1631836920000|2021-09-17 00:02:00|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631837420000|2021-09-17 00:10:20|2893|2887|2893|2887|2893|2887|2893|2887|1
1631837430000|2021-09-17 00:10:30|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631837440000|2021-09-17 00:10:40|2892.3|2886.3|2892.1|2886.1|2892.3|2886.3|2892.1|2886.1|2
1631837490000|2021-09-17 00:11:30|2891.9|2885.9|2891.8|2885.8|2891.9|2885.9|2891.8|2885.8|2
1631837500000|2021-09-17 00:11:40|2892.1|2886.1|2891.8|2885.8|2892.1|2886.1|2891.8|2885.8|2
1631837510000|2021-09-17 00:11:50|2892|2886|2892|2886|2892|2886|2892|2886|1
1631837550000|2021-09-17 00:12:30|2892.3|2886.3|2891.1|2885.1|2892.5|2886.5|2891.1|2885.1|6
1631837590000|2021-09-17 00:13:10|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1631837600000|2021-09-17 00:13:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1631837630000|2021-09-17 00:13:50|2891.5|2885.5|2891.4|2885.4|2891.5|2885.5|2891.4|2885.4|2
1631837660000|2021-09-17 00:14:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631837680000|2021-09-17 00:14:40|2891|2885|2890.3|2884.3|2891|2885|2890|2884|3
1631837710000|2021-09-17 00:15:10|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631837870000|2021-09-17 00:17:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1631838740000|2021-09-17 00:32:20|2890.5|2884.5|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|2
1631838890000|2021-09-17 00:34:50|2891.5|2885.5|2892.4|2886.4|2892.4|2886.4|2891.5|2885.5|2
1631838960000|2021-09-17 00:36:00|2892.6|2886.6|2893.5|2887.5|2893.5|2887.5|2892.6|2886.6|2
1631839020000|2021-09-17 00:37:00|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631839630000|2021-09-17 00:47:10|2893.9|2887.9|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|2
1631839840000|2021-09-17 00:50:40|2894.1|2888.1|2892|2886|2894.1|2888.1|2892|2886|2
1631839850000|2021-09-17 00:50:50|2892.1|2886.1|2892.8|2886.8|2892.8|2886.8|2892.1|2886.1|2
1631839900000|2021-09-17 00:51:40|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1631839920000|2021-09-17 00:52:00|2893.3|2887.3|2894.1|2888.1|2894.1|2888.1|2893.3|2887.3|3
1631840150000|2021-09-17 00:55:50|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1631840290000|2021-09-17 00:58:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1631840320000|2021-09-17 00:58:40|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1631840330000|2021-09-17 00:58:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631840390000|2021-09-17 00:59:50|2894.4|2888.4|2894.3|2888.3|2894.4|2888.4|2894.3|2888.3|2
1631840400000|2021-09-17 01:00:00|2894|2888|2891.3|2885.3|2894|2888|2891|2885|13
1631840410000|2021-09-17 01:00:10|2891|2885|2892.9|2886.9|2893.4|2887.4|2891|2885|9
1631840420000|2021-09-17 01:00:20|2892.6|2886.6|2893.5|2887.5|2893.5|2887.5|2891.8|2885.8|8
1631840430000|2021-09-17 01:00:30|2893.6|2887.6|2894|2888|2894.1|2888.1|2893.6|2887.6|4
1631840440000|2021-09-17 01:00:40|2894.3|2888.3|2894.4|2888.4|2894.4|2888.4|2894.3|2888.3|2
1631840450000|2021-09-17 01:00:50|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1631840460000|2021-09-17 01:01:00|2894|2888|2894.3|2888.3|2894.4|2888.4|2893.9|2887.9|6
1631840470000|2021-09-17 01:01:10|2894|2888|2893.4|2887.4|2894.6|2888.6|2893.4|2887.4|10
1631840480000|2021-09-17 01:01:20|2893.5|2887.5|2894.4|2888.4|2894.4|2888.4|2893.5|2887.5|5
1631840500000|2021-09-17 01:01:40|2894.6|2888.6|2894.1|2888.1|2894.9|2888.9|2894.1|2888.1|5
1631840510000|2021-09-17 01:01:50|2893.8|2887.8|2894.3|2888.3|2894.5|2888.5|2893.8|2887.8|6
1631840520000|2021-09-17 01:02:00|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.5|2888.5|5
1631840530000|2021-09-17 01:02:10|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631840550000|2021-09-17 01:02:30|2895.4|2889.4|2897.5|2891.5|2897.8|2891.8|2895.4|2889.4|6
1631840560000|2021-09-17 01:02:40|2897.1|2891.1|2896.8|2890.8|2897.1|2891.1|2896.8|2890.8|2
1631840570000|2021-09-17 01:02:50|2896.9|2890.9|2897|2891|2897.1|2891.1|2896.9|2890.9|7
1631840580000|2021-09-17 01:03:00|2897.1|2891.1|2898.4|2892.4|2898.6|2892.6|2897.1|2891.1|6
1631840590000|2021-09-17 01:03:10|2898.6|2892.6|2898.1|2892.1|2899.3|2893.3|2898.1|2892.1|8
1631840600000|2021-09-17 01:03:20|2898.5|2892.5|2897|2891|2898.5|2892.5|2896.8|2890.8|11
1631840610000|2021-09-17 01:03:30|2897.3|2891.3|2896.4|2890.4|2898|2892|2896.4|2890.4|9
1631840620000|2021-09-17 01:03:40|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2896.5|2890.5|6
1631840630000|2021-09-17 01:03:50|2897|2891|2896|2890|2897|2891|2896|2890|5
1631840640000|2021-09-17 01:04:00|2895.9|2889.9|2895.9|2889.9|2896.8|2890.8|2895.8|2889.8|7
1631840650000|2021-09-17 01:04:10|2895.8|2889.8|2897.8|2891.8|2897.8|2891.8|2895.8|2889.8|7
1631840660000|2021-09-17 01:04:20|2897.5|2891.5|2896.1|2890.1|2897.5|2891.5|2896.1|2890.1|8
1631840670000|2021-09-17 01:04:30|2896.4|2890.4|2896.8|2890.8|2896.8|2890.8|2896.4|2890.4|5
1631840680000|2021-09-17 01:04:40|2896.5|2890.5|2896.1|2890.1|2896.5|2890.5|2896|2890|5
1631840690000|2021-09-17 01:04:50|2896.4|2890.4|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|5
1631840700000|2021-09-17 01:05:00|2896.4|2890.4|2895.5|2889.5|2896.4|2890.4|2895.5|2889.5|5
1631840710000|2021-09-17 01:05:10|2895.6|2889.6|2894|2888|2896.3|2890.3|2894|2888|10
1631840720000|2021-09-17 01:05:20|2895.1|2889.1|2894.3|2888.3|2895.1|2889.1|2894.3|2888.3|7
1631840730000|2021-09-17 01:05:30|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|3
1631840740000|2021-09-17 01:05:40|2894.3|2888.3|2895.1|2889.1|2895.1|2889.1|2894.3|2888.3|5
1631840750000|2021-09-17 01:05:50|2894.8|2888.8|2894.8|2888.8|2895|2889|2894.8|2888.8|3
1631840760000|2021-09-17 01:06:00|2894.6|2888.6|2894.5|2888.5|2894.6|2888.6|2894.3|2888.3|3
1631840770000|2021-09-17 01:06:10|2894.8|2888.8|2895|2889|2895.3|2889.3|2894.8|2888.8|7
1631840780000|2021-09-17 01:06:20|2894.8|2888.8|2895.1|2889.1|2895.3|2889.3|2894.8|2888.8|4
1631840790000|2021-09-17 01:06:30|2895.5|2889.5|2896.3|2890.3|2896.9|2890.9|2895|2889|7
1631840800000|2021-09-17 01:06:40|2896|2890|2894.5|2888.5|2896|2890|2894.1|2888.1|9
1631840810000|2021-09-17 01:06:50|2894.3|2888.3|2895.3|2889.3|2895.3|2889.3|2894.3|2888.3|4
1631840820000|2021-09-17 01:07:00|2895.5|2889.5|2894.8|2888.8|2895.5|2889.5|2894.8|2888.8|3
1631840830000|2021-09-17 01:07:10|2894.3|2888.3|2894.4|2888.4|2894.6|2888.6|2894.3|2888.3|4
1631840840000|2021-09-17 01:07:20|2894.3|2888.3|2893.4|2887.4|2894.3|2888.3|2893.4|2887.4|6
1631840850000|2021-09-17 01:07:30|2893|2887|2892.8|2886.8|2893.3|2887.3|2892.4|2886.4|6
1631840870000|2021-09-17 01:07:50|2893|2887|2892.4|2886.4|2893|2887|2892.4|2886.4|3
1631840880000|2021-09-17 01:08:00|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|9
1631840910000|2021-09-17 01:08:30|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|4
1631840920000|2021-09-17 01:08:40|2892|2886|2891.5|2885.5|2892|2886|2891.4|2885.4|7
1631840930000|2021-09-17 01:08:50|2891.4|2885.4|2891.8|2885.8|2892|2886|2891.4|2885.4|9
1631840940000|2021-09-17 01:09:00|2892|2886|2891.8|2885.8|2892|2886|2891.5|2885.5|10
1631840950000|2021-09-17 01:09:10|2892|2886|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|6
1631840960000|2021-09-17 01:09:20|2892|2886|2893.3|2887.3|2893.3|2887.3|2892|2886|7
1631840970000|2021-09-17 01:09:30|2893|2887|2892.3|2886.3|2893|2887|2892|2886|6
1631840980000|2021-09-17 01:09:40|2892.5|2886.5|2892.4|2886.4|2892.5|2886.5|2892.4|2886.4|4
1631840990000|2021-09-17 01:09:50|2892.6|2886.6|2892.8|2886.8|2893.3|2887.3|2892.4|2886.4|9
1631841000000|2021-09-17 01:10:00|2892.5|2886.5|2892.3|2886.3|2892.6|2886.6|2892.3|2886.3|4
1631841010000|2021-09-17 01:10:10|2892.6|2886.6|2892|2886|2892.6|2886.6|2892|2886|6
1631841020000|2021-09-17 01:10:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2891.6|2885.6|6
1631841030000|2021-09-17 01:10:30|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1631841040000|2021-09-17 01:10:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1631841050000|2021-09-17 01:10:50|2891.8|2885.8|2890.8|2884.8|2891.8|2885.8|2890.3|2884.3|6
1631841060000|2021-09-17 01:11:00|2890.9|2884.9|2890.9|2884.9|2891.6|2885.6|2890.9|2884.9|7
1631841070000|2021-09-17 01:11:10|2891|2885|2891|2885|2891.3|2885.3|2890.8|2884.8|11
1631841080000|2021-09-17 01:11:20|2891.3|2885.3|2890.8|2884.8|2891.6|2885.6|2890.5|2884.5|7
1631841090000|2021-09-17 01:11:30|2890.5|2884.5|2889.5|2883.5|2890.5|2884.5|2889.3|2883.3|7
1631841100000|2021-09-17 01:11:40|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|4
1631841110000|2021-09-17 01:11:50|2889.3|2883.3|2889|2883|2889.5|2883.5|2888.8|2882.8|9
1631841120000|2021-09-17 01:12:00|2889.3|2883.3|2889.5|2883.5|2890.4|2884.4|2889.3|2883.3|7
1631841130000|2021-09-17 01:12:10|2889.6|2883.6|2890.4|2884.4|2890.4|2884.4|2889.6|2883.6|4
1631841140000|2021-09-17 01:12:20|2890.6|2884.6|2891|2885|2891.3|2885.3|2890.6|2884.6|5
1631841150000|2021-09-17 01:12:30|2891.3|2885.3|2892.4|2886.4|2892.4|2886.4|2891.3|2885.3|10
1631841160000|2021-09-17 01:12:40|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.3|2885.3|8
1631841170000|2021-09-17 01:12:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631841180000|2021-09-17 01:13:00|2891.3|2885.3|2892.4|2886.4|2892.4|2886.4|2890.8|2884.8|11
1631841190000|2021-09-17 01:13:10|2891.9|2885.9|2891.8|2885.8|2892.1|2886.1|2891.4|2885.4|7
1631841200000|2021-09-17 01:13:20|2892|2886|2891.9|2885.9|2892.4|2886.4|2891.9|2885.9|6
1631841210000|2021-09-17 01:13:30|2892|2886|2891.9|2885.9|2892.3|2886.3|2891.9|2885.9|8
1631841220000|2021-09-17 01:13:40|2892|2886|2891.9|2885.9|2892.3|2886.3|2891.9|2885.9|4
1631841230000|2021-09-17 01:13:50|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1631841240000|2021-09-17 01:14:00|2891.9|2885.9|2891.9|2885.9|2892|2886|2891.9|2885.9|3
1631841250000|2021-09-17 01:14:10|2892|2886|2891.5|2885.5|2892|2886|2891.5|2885.5|6
1631841260000|2021-09-17 01:14:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631841280000|2021-09-17 01:14:40|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1631841290000|2021-09-17 01:14:50|2891.5|2885.5|2890.3|2884.3|2891.5|2885.5|2890.3|2884.3|6
1631841300000|2021-09-17 01:15:00|2890.5|2884.5|2891.9|2885.9|2891.9|2885.9|2890.5|2884.5|6
1631841310000|2021-09-17 01:15:10|2891.8|2885.8|2891.9|2885.9|2891.9|2885.9|2891.3|2885.3|5
1631841320000|2021-09-17 01:15:20|2892.1|2886.1|2891.9|2885.9|2892.3|2886.3|2891.9|2885.9|4
1631841330000|2021-09-17 01:15:30|2892.1|2886.1|2892.5|2886.5|2892.5|2886.5|2892.1|2886.1|3
1631841340000|2021-09-17 01:15:40|2892.3|2886.3|2892|2886|2892.6|2886.6|2892|2886|4
1631841350000|2021-09-17 01:15:50|2892.3|2886.3|2892.9|2886.9|2892.9|2886.9|2892.3|2886.3|2
1631841360000|2021-09-17 01:16:00|2892.6|2886.6|2891.8|2885.8|2892.6|2886.6|2891.8|2885.8|5
1631841370000|2021-09-17 01:16:10|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1631841380000|2021-09-17 01:16:20|2891.9|2885.9|2892.5|2886.5|2892.5|2886.5|2891.9|2885.9|6
1631841390000|2021-09-17 01:16:30|2892.6|2886.6|2893|2887|2893.5|2887.5|2892.3|2886.3|11
1631841400000|2021-09-17 01:16:40|2893.3|2887.3|2893.5|2887.5|2894.6|2888.6|2893.1|2887.1|10
1631841410000|2021-09-17 01:16:50|2893.6|2887.6|2894.4|2888.4|2894.4|2888.4|2893.6|2887.6|6
1631841430000|2021-09-17 01:17:10|2894.1|2888.1|2893.9|2887.9|2894.4|2888.4|2893.9|2887.9|4
1631841440000|2021-09-17 01:17:20|2894.1|2888.1|2894.3|2888.3|2894.3|2888.3|2894.1|2888.1|2
1631841450000|2021-09-17 01:17:30|2894.1|2888.1|2892.8|2886.8|2894.1|2888.1|2892.5|2886.5|5
1631841460000|2021-09-17 01:17:40|2893|2887|2893.8|2887.8|2894.3|2888.3|2893|2887|5
1631841470000|2021-09-17 01:17:50|2894|2888|2894.3|2888.3|2894.4|2888.4|2894|2888|4
1631841480000|2021-09-17 01:18:00|2894.6|2888.6|2895|2889|2895.3|2889.3|2894.4|2888.4|6
1631841490000|2021-09-17 01:18:10|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1631841500000|2021-09-17 01:18:20|2895.3|2889.3|2895.4|2889.4|2895.6|2889.6|2894.8|2888.8|6
1631841530000|2021-09-17 01:18:50|2895.6|2889.6|2895.5|2889.5|2895.6|2889.6|2895.5|2889.5|2
1631841550000|2021-09-17 01:19:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631841580000|2021-09-17 01:19:40|2895.9|2889.9|2896.9|2890.9|2896.9|2890.9|2895.9|2889.9|8
1631841590000|2021-09-17 01:19:50|2896.8|2890.8|2896.6|2890.6|2896.8|2890.8|2896.3|2890.3|9
1631841600000|2021-09-17 01:20:00|2897|2891|2897.1|2891.1|2897.4|2891.4|2897|2891|4
1631841610000|2021-09-17 01:20:10|2897|2891|2895.6|2889.6|2897|2891|2895.6|2889.6|5
1631841620000|2021-09-17 01:20:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631841630000|2021-09-17 01:20:30|2895.6|2889.6|2894.1|2888.1|2895.6|2889.6|2894.1|2888.1|4
1631841640000|2021-09-17 01:20:40|2893.9|2887.9|2894.8|2888.8|2894.9|2888.9|2893.9|2887.9|5
1631841650000|2021-09-17 01:20:50|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|3
1631841660000|2021-09-17 01:21:00|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895|2889|3
1631841670000|2021-09-17 01:21:10|2894.9|2888.9|2894|2888|2894.9|2888.9|2894|2888|8
1631841680000|2021-09-17 01:21:20|2893.8|2887.8|2894.3|2888.3|2894.4|2888.4|2893.6|2887.6|5
1631841690000|2021-09-17 01:21:30|2894|2888|2893.9|2887.9|2894.3|2888.3|2893.9|2887.9|5
1631841700000|2021-09-17 01:21:40|2893.8|2887.8|2893.9|2887.9|2894|2888|2893.5|2887.5|5
1631841710000|2021-09-17 01:21:50|2893.6|2887.6|2893.8|2887.8|2893.8|2887.8|2893.4|2887.4|4
1631841720000|2021-09-17 01:22:00|2893.6|2887.6|2893.1|2887.1|2893.6|2887.6|2892.6|2886.6|8
1631841730000|2021-09-17 01:22:10|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1631841740000|2021-09-17 01:22:20|2893.3|2887.3|2892.8|2886.8|2893.3|2887.3|2892.5|2886.5|5
1631841750000|2021-09-17 01:22:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1631841760000|2021-09-17 01:22:40|2893.1|2887.1|2893.6|2887.6|2893.8|2887.8|2893.1|2887.1|5
1631841770000|2021-09-17 01:22:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1631841780000|2021-09-17 01:23:00|2894|2888|2894|2888|2894.4|2888.4|2894|2888|4
1631841790000|2021-09-17 01:23:10|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1631841800000|2021-09-17 01:23:20|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1631841820000|2021-09-17 01:23:40|2892.9|2886.9|2893.3|2887.3|2893.3|2887.3|2891.6|2885.6|8
1631841830000|2021-09-17 01:23:50|2892.8|2886.8|2891.6|2885.6|2892.8|2886.8|2891.6|2885.6|8
1631841840000|2021-09-17 01:24:00|2892.1|2886.1|2892.8|2886.8|2892.8|2886.8|2892.1|2886.1|4
1631841850000|2021-09-17 01:24:10|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631841890000|2021-09-17 01:24:50|2892.8|2886.8|2893.4|2887.4|2893.4|2887.4|2892.8|2886.8|2
1631841900000|2021-09-17 01:25:00|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1631841910000|2021-09-17 01:25:10|2894|2888|2894|2888|2894.1|2888.1|2893.6|2887.6|6
1631841940000|2021-09-17 01:25:40|2894.1|2888.1|2894.4|2888.4|2894.6|2888.6|2894.1|2888.1|3
1631841960000|2021-09-17 01:26:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894|2888|4
1631841990000|2021-09-17 01:26:30|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.9|2887.9|2
1631842010000|2021-09-17 01:26:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631842020000|2021-09-17 01:27:00|2894.4|2888.4|2894.3|2888.3|2894.4|2888.4|2894.3|2888.3|2
1631842040000|2021-09-17 01:27:20|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631842100000|2021-09-17 01:28:20|2894.3|2888.3|2894.1|2888.1|2894.3|2888.3|2894.1|2888.1|2
1631842110000|2021-09-17 01:28:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631842120000|2021-09-17 01:28:40|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1631842140000|2021-09-17 01:29:00|2893.1|2887.1|2892.4|2886.4|2893.1|2887.1|2892.4|2886.4|2
1631842150000|2021-09-17 01:29:10|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631842160000|2021-09-17 01:29:20|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1631842180000|2021-09-17 01:29:40|2892.5|2886.5|2893|2887|2893|2887|2892.5|2886.5|2
1631842190000|2021-09-17 01:29:50|2893.3|2887.3|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|4
1631842200000|2021-09-17 01:30:00|2892.9|2886.9|2892.6|2886.6|2893|2887|2892.6|2886.6|7
1631842210000|2021-09-17 01:30:10|2892.8|2886.8|2892.6|2886.6|2892.8|2886.8|2892.6|2886.6|2
1631842220000|2021-09-17 01:30:20|2892.4|2886.4|2891.4|2885.4|2892.4|2886.4|2891.4|2885.4|2
1631842230000|2021-09-17 01:30:30|2891.9|2885.9|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|3
1631842240000|2021-09-17 01:30:40|2892.1|2886.1|2893|2887|2893|2887|2892.1|2886.1|3
1631842250000|2021-09-17 01:30:50|2893.3|2887.3|2893.4|2887.4|2893.4|2887.4|2893.3|2887.3|2
1631842260000|2021-09-17 01:31:00|2893.6|2887.6|2893.3|2887.3|2893.6|2887.6|2893.3|2887.3|3
1631842280000|2021-09-17 01:31:20|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631842300000|2021-09-17 01:31:40|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1631842310000|2021-09-17 01:31:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1631842320000|2021-09-17 01:32:00|2893.4|2887.4|2892.3|2886.3|2893.4|2887.4|2892.3|2886.3|3
1631842330000|2021-09-17 01:32:10|2892.1|2886.1|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|2
1631842340000|2021-09-17 01:32:20|2891.8|2885.8|2892|2886|2892|2886|2891.6|2885.6|4
1631842360000|2021-09-17 01:32:40|2892.3|2886.3|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|3
1631842380000|2021-09-17 01:33:00|2892.1|2886.1|2890.5|2884.5|2892.1|2886.1|2890.5|2884.5|7
1631842410000|2021-09-17 01:33:30|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|2
1631842420000|2021-09-17 01:33:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1631842440000|2021-09-17 01:34:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1631842460000|2021-09-17 01:34:20|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|2
1631842470000|2021-09-17 01:34:30|2892|2886|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|6
1631842480000|2021-09-17 01:34:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631842490000|2021-09-17 01:34:50|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|3
1631842500000|2021-09-17 01:35:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1631842520000|2021-09-17 01:35:20|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1631842530000|2021-09-17 01:35:30|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|2
1631842540000|2021-09-17 01:35:40|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|4
1631842550000|2021-09-17 01:35:50|2893|2887|2893.1|2887.1|2893.1|2887.1|2893|2887|2
1631842560000|2021-09-17 01:36:00|2893|2887|2893.8|2887.8|2893.9|2887.9|2893|2887|5
1631842570000|2021-09-17 01:36:10|2893.6|2887.6|2893.1|2887.1|2893.6|2887.6|2893.1|2887.1|2
1631842580000|2021-09-17 01:36:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1631842590000|2021-09-17 01:36:30|2893.5|2887.5|2893.9|2887.9|2893.9|2887.9|2893.5|2887.5|3
1631842600000|2021-09-17 01:36:40|2894.1|2888.1|2894|2888|2894.1|2888.1|2893.9|2887.9|3
1631842620000|2021-09-17 01:37:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631842630000|2021-09-17 01:37:10|2894.5|2888.5|2894.5|2888.5|2894.9|2888.9|2894.4|2888.4|5
1631842640000|2021-09-17 01:37:20|2894.6|2888.6|2895|2889|2895.3|2889.3|2894.6|2888.6|5
1631842650000|2021-09-17 01:37:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631842660000|2021-09-17 01:37:40|2895|2889|2895.4|2889.4|2895.6|2889.6|2895|2889|5
1631842670000|2021-09-17 01:37:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631842680000|2021-09-17 01:38:00|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.4|2889.4|5
1631842690000|2021-09-17 01:38:10|2895.5|2889.5|2895.4|2889.4|2895.5|2889.5|2895.4|2889.4|2
1631842710000|2021-09-17 01:38:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1631842720000|2021-09-17 01:38:40|2896|2890|2896.4|2890.4|2896.4|2890.4|2895.6|2889.6|4
1631842730000|2021-09-17 01:38:50|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896|2890|4
1631842740000|2021-09-17 01:39:00|2896.6|2890.6|2895.9|2889.9|2896.8|2890.8|2895.8|2889.8|6
1631842750000|2021-09-17 01:39:10|2896|2890|2896|2890|2896|2890|2896|2890|1
1631842760000|2021-09-17 01:39:20|2896.5|2890.5|2896|2890|2896.5|2890.5|2895.9|2889.9|4
1631842780000|2021-09-17 01:39:40|2895.8|2889.8|2895|2889|2895.8|2889.8|2895|2889|3
1631842790000|2021-09-17 01:39:50|2895.3|2889.3|2895.4|2889.4|2895.4|2889.4|2895.3|2889.3|2
1631842800000|2021-09-17 01:40:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631842810000|2021-09-17 01:40:10|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1631842820000|2021-09-17 01:40:20|2895.3|2889.3|2895|2889|2895.3|2889.3|2894.4|2888.4|4
1631842830000|2021-09-17 01:40:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631842840000|2021-09-17 01:40:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1631842850000|2021-09-17 01:40:50|2894.9|2888.9|2894.6|2888.6|2894.9|2888.9|2894.3|2888.3|4
1631842860000|2021-09-17 01:41:00|2894.8|2888.8|2894.5|2888.5|2895.3|2889.3|2894.4|2888.4|8
1631842870000|2021-09-17 01:41:10|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631842880000|2021-09-17 01:41:20|2894.5|2888.5|2894.3|2888.3|2894.6|2888.6|2893.9|2887.9|8
1631842890000|2021-09-17 01:41:30|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631842900000|2021-09-17 01:41:40|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631842910000|2021-09-17 01:41:50|2894.4|2888.4|2894.3|2888.3|2894.4|2888.4|2894.3|2888.3|2
1631842920000|2021-09-17 01:42:00|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|4
1631842930000|2021-09-17 01:42:10|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.3|2888.3|5
1631842940000|2021-09-17 01:42:20|2895|2889|2895.4|2889.4|2895.4|2889.4|2895|2889|4
1631842950000|2021-09-17 01:42:30|2895.6|2889.6|2895.3|2889.3|2895.6|2889.6|2895.3|2889.3|5
1631842960000|2021-09-17 01:42:40|2895.4|2889.4|2895.4|2889.4|2895.6|2889.6|2895.3|2889.3|8
1631842970000|2021-09-17 01:42:50|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.3|2889.3|4
1631842980000|2021-09-17 01:43:00|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.3|2889.3|3
1631842990000|2021-09-17 01:43:10|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1631843000000|2021-09-17 01:43:20|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|4
1631843010000|2021-09-17 01:43:30|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1631843030000|2021-09-17 01:43:50|2895.4|2889.4|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|3
1631843040000|2021-09-17 01:44:00|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1631843050000|2021-09-17 01:44:10|2896.1|2890.1|2896.8|2890.8|2896.8|2890.8|2896.1|2890.1|5
1631843060000|2021-09-17 01:44:20|2896.9|2890.9|2896.4|2890.4|2896.9|2890.9|2896.4|2890.4|6
1631843070000|2021-09-17 01:44:30|2896.6|2890.6|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|4
1631843080000|2021-09-17 01:44:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1631843090000|2021-09-17 01:44:50|2896.9|2890.9|2897|2891|2897.3|2891.3|2896.4|2890.4|8
1631843100000|2021-09-17 01:45:00|2897.3|2891.3|2897.4|2891.4|2897.5|2891.5|2897.1|2891.1|6
1631843140000|2021-09-17 01:45:40|2897.5|2891.5|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|3
1631843160000|2021-09-17 01:46:00|2897.4|2891.4|2896.3|2890.3|2897.4|2891.4|2896.3|2890.3|7
1631843170000|2021-09-17 01:46:10|2896|2890|2896.3|2890.3|2896.5|2890.5|2896|2890|4
1631843180000|2021-09-17 01:46:20|2896|2890|2896|2890|2896|2890|2896|2890|1
1631843190000|2021-09-17 01:46:30|2895.9|2889.9|2895.8|2889.8|2895.9|2889.9|2895|2889|4
1631843200000|2021-09-17 01:46:40|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631843230000|2021-09-17 01:47:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631843280000|2021-09-17 01:48:00|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1631843330000|2021-09-17 01:48:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|3
1631843360000|2021-09-17 01:49:20|2896.1|2890.1|2895.8|2889.8|2896.1|2890.1|2895.8|2889.8|2
1631843390000|2021-09-17 01:49:50|2895.5|2889.5|2894.8|2888.8|2895.5|2889.5|2894.8|2888.8|3
1631843400000|2021-09-17 01:50:00|2894.5|2888.5|2893.3|2887.3|2894.5|2888.5|2893.3|2887.3|6
1631843420000|2021-09-17 01:50:20|2893|2887|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|4
1631843440000|2021-09-17 01:50:40|2892.6|2886.6|2892.8|2886.8|2893.1|2887.1|2892.6|2886.6|7
1631843450000|2021-09-17 01:50:50|2893|2887|2892.6|2886.6|2893.1|2887.1|2892.6|2886.6|4
1631843460000|2021-09-17 01:51:00|2892.8|2886.8|2893.1|2887.1|2893.1|2887.1|2892.8|2886.8|7
1631843470000|2021-09-17 01:51:10|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1631843480000|2021-09-17 01:51:20|2893.6|2887.6|2893.4|2887.4|2893.8|2887.8|2893|2887|7
1631843490000|2021-09-17 01:51:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631843500000|2021-09-17 01:51:40|2893.4|2887.4|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|3
1631843520000|2021-09-17 01:52:00|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1631843540000|2021-09-17 01:52:20|2894|2888|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|5
1631843550000|2021-09-17 01:52:30|2894|2888|2894|2888|2894|2888|2894|2888|1
1631843600000|2021-09-17 01:53:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631843610000|2021-09-17 01:53:30|2894.5|2888.5|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|3
1631843630000|2021-09-17 01:53:50|2894.4|2888.4|2894.5|2888.5|2894.5|2888.5|2894.4|2888.4|2
1631843640000|2021-09-17 01:54:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631843650000|2021-09-17 01:54:10|2894.5|2888.5|2894.4|2888.4|2894.5|2888.5|2894.4|2888.4|2
1631843660000|2021-09-17 01:54:20|2894.1|2888.1|2893.5|2887.5|2894.1|2888.1|2893.5|2887.5|3
1631843670000|2021-09-17 01:54:30|2893.1|2887.1|2893.3|2887.3|2893.3|2887.3|2892.9|2886.9|3
1631843680000|2021-09-17 01:54:40|2893|2887|2893.1|2887.1|2893.1|2887.1|2893|2887|2
1631843710000|2021-09-17 01:55:10|2893|2887|2893|2887|2893|2887|2893|2887|1
1631843720000|2021-09-17 01:55:20|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2891.8|2885.8|6
1631843740000|2021-09-17 01:55:40|2892.5|2886.5|2892.6|2886.6|2892.6|2886.6|2892.5|2886.5|2
1631843780000|2021-09-17 01:56:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1631843790000|2021-09-17 01:56:30|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1631843800000|2021-09-17 01:56:40|2893.5|2887.5|2894|2888|2894.3|2888.3|2893.5|2887.5|5
1631843810000|2021-09-17 01:56:50|2893.9|2887.9|2893.3|2887.3|2893.9|2887.9|2893.3|2887.3|4
1631843830000|2021-09-17 01:57:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1631843860000|2021-09-17 01:57:40|2893.8|2887.8|2894.1|2888.1|2894.3|2888.3|2893.8|2887.8|5
1631843900000|2021-09-17 01:58:20|2894.4|2888.4|2895|2889|2895|2889|2894.4|2888.4|5
1631843910000|2021-09-17 01:58:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631843980000|2021-09-17 01:59:40|2895|2889|2894|2888|2895|2889|2893.8|2887.8|6
1631844000000|2021-09-17 02:00:00|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|3
1631844020000|2021-09-17 02:00:20|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1631844030000|2021-09-17 02:00:30|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|3
1631844070000|2021-09-17 02:01:10|2894.3|2888.3|2894.4|2888.4|2894.4|2888.4|2894.3|2888.3|2
1631844100000|2021-09-17 02:01:40|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631844110000|2021-09-17 02:01:50|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1631844120000|2021-09-17 02:02:00|2895|2889|2894.9|2888.9|2895|2889|2894.9|2888.9|2
1631844130000|2021-09-17 02:02:10|2895|2889|2894.3|2888.3|2895|2889|2894.3|2888.3|3
1631844140000|2021-09-17 02:02:20|2894.5|2888.5|2894.6|2888.6|2894.6|2888.6|2894.5|2888.5|2
1631844150000|2021-09-17 02:02:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631844160000|2021-09-17 02:02:40|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1631844170000|2021-09-17 02:02:50|2895|2889|2895|2889|2895|2889|2895|2889|1
1631844180000|2021-09-17 02:03:00|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1631844210000|2021-09-17 02:03:30|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|3
1631844220000|2021-09-17 02:03:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631844230000|2021-09-17 02:03:50|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1631844250000|2021-09-17 02:04:10|2895|2889|2895|2889|2895|2889|2895|2889|1
1631844270000|2021-09-17 02:04:30|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|4
1631844280000|2021-09-17 02:04:40|2895.9|2889.9|2896.5|2890.5|2896.8|2890.8|2895.9|2889.9|4
1631844290000|2021-09-17 02:04:50|2896.8|2890.8|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|5
1631844300000|2021-09-17 02:05:00|2897.6|2891.6|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|5
1631844330000|2021-09-17 02:05:30|2897.4|2891.4|2897|2891|2897.4|2891.4|2897|2891|2
1631844340000|2021-09-17 02:05:40|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.4|2890.4|4
1631844350000|2021-09-17 02:05:50|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2895.8|2889.8|4
1631844360000|2021-09-17 02:06:00|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|3
1631844370000|2021-09-17 02:06:10|2897|2891|2897.1|2891.1|2897.1|2891.1|2897|2891|2
1631844380000|2021-09-17 02:06:20|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.1|2891.1|4
1631844390000|2021-09-17 02:06:30|2897.6|2891.6|2897.8|2891.8|2897.8|2891.8|2897.6|2891.6|2
1631844430000|2021-09-17 02:07:10|2897.5|2891.5|2896.9|2890.9|2897.5|2891.5|2896.9|2890.9|4
1631844440000|2021-09-17 02:07:20|2897|2891|2896.6|2890.6|2897|2891|2896.5|2890.5|5
1631844450000|2021-09-17 02:07:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631844480000|2021-09-17 02:08:00|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1631844490000|2021-09-17 02:08:10|2896.3|2890.3|2895.3|2889.3|2896.3|2890.3|2895.3|2889.3|2
1631844500000|2021-09-17 02:08:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631844510000|2021-09-17 02:08:30|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631844520000|2021-09-17 02:08:40|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1631844530000|2021-09-17 02:08:50|2895.5|2889.5|2895.6|2889.6|2895.6|2889.6|2895.5|2889.5|2
1631844540000|2021-09-17 02:09:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631844560000|2021-09-17 02:09:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1631844570000|2021-09-17 02:09:30|2895.5|2889.5|2894|2888|2895.5|2889.5|2894|2888|5
1631844580000|2021-09-17 02:09:40|2893.8|2887.8|2894|2888|2894.3|2888.3|2893.8|2887.8|6
1631844610000|2021-09-17 02:10:10|2894.1|2888.1|2894.3|2888.3|2894.8|2888.8|2894.1|2888.1|5
1631844620000|2021-09-17 02:10:20|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1631844630000|2021-09-17 02:10:30|2894.5|2888.5|2894.6|2888.6|2894.6|2888.6|2894.5|2888.5|2
1631844640000|2021-09-17 02:10:40|2895|2889|2895.6|2889.6|2895.6|2889.6|2895|2889|5
1631844660000|2021-09-17 02:11:00|2895.8|2889.8|2896|2890|2896.3|2890.3|2895.8|2889.8|3
1631844670000|2021-09-17 02:11:10|2895.8|2889.8|2896.8|2890.8|2897.4|2891.4|2895.8|2889.8|6
1631844800000|2021-09-17 02:13:20|2896.5|2890.5|2895.6|2889.6|2896.5|2890.5|2895.6|2889.6|2
1631844810000|2021-09-17 02:13:30|2895.4|2889.4|2894.8|2888.8|2895.4|2889.4|2894.8|2888.8|3
1631844840000|2021-09-17 02:14:00|2894.5|2888.5|2894.6|2888.6|2894.8|2888.8|2894.5|2888.5|3
1631844850000|2021-09-17 02:14:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631844860000|2021-09-17 02:14:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1631844870000|2021-09-17 02:14:30|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1631844890000|2021-09-17 02:14:50|2894.3|2888.3|2893.5|2887.5|2894.3|2888.3|2893.4|2887.4|3
1631845010000|2021-09-17 02:16:50|2893.4|2887.4|2892.6|2886.6|2893.4|2887.4|2892.6|2886.6|2
1631845170000|2021-09-17 02:19:30|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1631845210000|2021-09-17 02:20:10|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1631845220000|2021-09-17 02:20:20|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1631845380000|2021-09-17 02:23:00|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631845500000|2021-09-17 02:25:00|2892|2886|2891|2885|2892|2886|2891|2885|2
1631845510000|2021-09-17 02:25:10|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631845670000|2021-09-17 02:27:50|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1631845720000|2021-09-17 02:28:40|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|2
1631845730000|2021-09-17 02:28:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631845800000|2021-09-17 02:30:00|2892|2886|2892.3|2886.3|2892.4|2886.4|2891.8|2885.8|6
1631845820000|2021-09-17 02:30:20|2892|2886|2891.8|2885.8|2892.3|2886.3|2891.5|2885.5|10
1631845830000|2021-09-17 02:30:30|2891.5|2885.5|2891.4|2885.4|2891.5|2885.5|2891.3|2885.3|4
1631845840000|2021-09-17 02:30:40|2891.1|2885.1|2891.3|2885.3|2891.3|2885.3|2891.1|2885.1|4
1631845850000|2021-09-17 02:30:50|2891.5|2885.5|2891.3|2885.3|2892.3|2886.3|2891.3|2885.3|15
1631845860000|2021-09-17 02:31:00|2891.5|2885.5|2890.5|2884.5|2891.5|2885.5|2890.5|2884.5|7
1631845870000|2021-09-17 02:31:10|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|5
1631845880000|2021-09-17 02:31:20|2891|2885|2891|2885|2891.1|2885.1|2891|2885|3
1631845890000|2021-09-17 02:31:30|2891.1|2885.1|2891|2885|2891.1|2885.1|2891|2885|2
1631845900000|2021-09-17 02:31:40|2891.3|2885.3|2891.3|2885.3|2891.6|2885.6|2891.3|2885.3|5
1631845910000|2021-09-17 02:31:50|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1631845960000|2021-09-17 02:32:40|2890.9|2884.9|2891|2885|2891|2885|2890.8|2884.8|3
1631845970000|2021-09-17 02:32:50|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891|2885|3
1631845980000|2021-09-17 02:33:00|2891|2885|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|7
1631845990000|2021-09-17 02:33:10|2891|2885|2891|2885|2891.3|2885.3|2891|2885|5
1631846000000|2021-09-17 02:33:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631846010000|2021-09-17 02:33:30|2891.5|2885.5|2891.8|2885.8|2892|2886|2891.5|2885.5|4
1631846020000|2021-09-17 02:33:40|2891.9|2885.9|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|10
1631846030000|2021-09-17 02:33:50|2892|2886|2892.3|2886.3|2892.5|2886.5|2892|2886|7
1631846040000|2021-09-17 02:34:00|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1631846050000|2021-09-17 02:34:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1631846060000|2021-09-17 02:34:20|2892.3|2886.3|2892.1|2886.1|2892.3|2886.3|2891.9|2885.9|4
1631846070000|2021-09-17 02:34:30|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|6
1631846080000|2021-09-17 02:34:40|2892.1|2886.1|2892|2886|2892.3|2886.3|2892|2886|3
1631846090000|2021-09-17 02:34:50|2891.8|2885.8|2891.4|2885.4|2891.8|2885.8|2891.4|2885.4|3
1631846100000|2021-09-17 02:35:00|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1631846110000|2021-09-17 02:35:10|2891.8|2885.8|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|6
1631846150000|2021-09-17 02:35:50|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|3
1631846180000|2021-09-17 02:36:20|2892.5|2886.5|2893.3|2887.3|2893.3|2887.3|2892.5|2886.5|5
1631846190000|2021-09-17 02:36:30|2893.1|2887.1|2892.3|2886.3|2893.1|2887.1|2892.3|2886.3|5
1631846200000|2021-09-17 02:36:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|3
1631846210000|2021-09-17 02:36:50|2892.6|2886.6|2893.1|2887.1|2893.3|2887.3|2892.6|2886.6|3
1631846220000|2021-09-17 02:37:00|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|4
1631846240000|2021-09-17 02:37:20|2893|2887|2893|2887|2893|2887|2892.8|2886.8|3
1631846250000|2021-09-17 02:37:30|2893.1|2887.1|2894|2888|2894|2888|2893.1|2887.1|7
1631846260000|2021-09-17 02:37:40|2894.3|2888.3|2894.5|2888.5|2894.6|2888.6|2894.3|2888.3|6
1631846270000|2021-09-17 02:37:50|2894.3|2888.3|2894.4|2888.4|2894.5|2888.5|2894.3|2888.3|5
1631846280000|2021-09-17 02:38:00|2894.3|2888.3|2893.3|2887.3|2894.3|2888.3|2893.3|2887.3|6
1631846290000|2021-09-17 02:38:10|2893.5|2887.5|2893.1|2887.1|2893.5|2887.5|2893.1|2887.1|5
1631846300000|2021-09-17 02:38:20|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1631846310000|2021-09-17 02:38:30|2892.6|2886.6|2892.3|2886.3|2892.6|2886.6|2892.3|2886.3|3
1631846320000|2021-09-17 02:38:40|2892.1|2886.1|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|7
1631846330000|2021-09-17 02:38:50|2891.5|2885.5|2892|2886|2892.1|2886.1|2891.3|2885.3|10
1631846340000|2021-09-17 02:39:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892|2886|3
1631846350000|2021-09-17 02:39:10|2892.6|2886.6|2892.3|2886.3|2892.6|2886.6|2892.3|2886.3|3
1631846360000|2021-09-17 02:39:20|2892|2886|2892.3|2886.3|2892.5|2886.5|2891.9|2885.9|6
1631846370000|2021-09-17 02:39:30|2892.5|2886.5|2893.4|2887.4|2893.4|2887.4|2892.5|2886.5|4
1631846380000|2021-09-17 02:39:40|2893.1|2887.1|2893.4|2887.4|2893.5|2887.5|2893.1|2887.1|6
1631846390000|2021-09-17 02:39:50|2893.6|2887.6|2894.1|2888.1|2894.1|2888.1|2893|2887|3
1631846400000|2021-09-17 02:40:00|2894.3|2888.3|2895.1|2889.1|2895.1|2889.1|2894|2888|6
1631846410000|2021-09-17 02:40:10|2894.5|2888.5|2894.8|2888.8|2894.9|2888.9|2894.5|2888.5|4
1631846440000|2021-09-17 02:40:40|2894.5|2888.5|2894.4|2888.4|2894.8|2888.8|2894.3|2888.3|7
1631846450000|2021-09-17 02:40:50|2894.5|2888.5|2894.4|2888.4|2894.8|2888.8|2894.4|2888.4|4
1631846480000|2021-09-17 02:41:20|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1631846490000|2021-09-17 02:41:30|2895|2889|2895|2889|2895|2889|2894.8|2888.8|7
1631846500000|2021-09-17 02:41:40|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1631846510000|2021-09-17 02:41:50|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1631846530000|2021-09-17 02:42:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631846550000|2021-09-17 02:42:30|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1631846560000|2021-09-17 02:42:40|2895.3|2889.3|2895.4|2889.4|2895.4|2889.4|2895.3|2889.3|2
1631846570000|2021-09-17 02:42:50|2895.5|2889.5|2895.4|2889.4|2895.5|2889.5|2895.4|2889.4|2
1631846590000|2021-09-17 02:43:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631846610000|2021-09-17 02:43:30|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1631846620000|2021-09-17 02:43:40|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1631846640000|2021-09-17 02:44:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1631846650000|2021-09-17 02:44:10|2895.5|2889.5|2895|2889|2895.5|2889.5|2895|2889|3
1631846660000|2021-09-17 02:44:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1631846680000|2021-09-17 02:44:40|2894.6|2888.6|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|5
1631846690000|2021-09-17 02:44:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1631846700000|2021-09-17 02:45:00|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|5
1631846710000|2021-09-17 02:45:10|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.4|2888.4|8
1631846720000|2021-09-17 02:45:20|2894.5|2888.5|2894.4|2888.4|2894.5|2888.5|2894.4|2888.4|2
1631846730000|2021-09-17 02:45:30|2894.3|2888.3|2894.1|2888.1|2894.3|2888.3|2894.1|2888.1|2
1631846750000|2021-09-17 02:45:50|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1631846760000|2021-09-17 02:46:00|2893.4|2887.4|2893.6|2887.6|2893.8|2887.8|2893.4|2887.4|6
1631846770000|2021-09-17 02:46:10|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|4
1631846780000|2021-09-17 02:46:20|2894.1|2888.1|2894|2888|2894.1|2888.1|2894|2888|2
1631846790000|2021-09-17 02:46:30|2893.8|2887.8|2893.8|2887.8|2893.9|2887.9|2893.8|2887.8|3
1631846800000|2021-09-17 02:46:40|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1631846810000|2021-09-17 02:46:50|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1631846820000|2021-09-17 02:47:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1631846830000|2021-09-17 02:47:10|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631846870000|2021-09-17 02:47:50|2894.5|2888.5|2894.8|2888.8|2894.9|2888.9|2894.5|2888.5|3
1631846880000|2021-09-17 02:48:00|2895|2889|2895|2889|2895|2889|2894.8|2888.8|3
1631846890000|2021-09-17 02:48:10|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|4
1631846900000|2021-09-17 02:48:20|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1631846910000|2021-09-17 02:48:30|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|3
1631846920000|2021-09-17 02:48:40|2894|2888|2893.9|2887.9|2894|2888|2893.9|2887.9|2
1631846930000|2021-09-17 02:48:50|2893.6|2887.6|2893.4|2887.4|2893.8|2887.8|2893.4|2887.4|4
1631846960000|2021-09-17 02:49:20|2893.5|2887.5|2893.8|2887.8|2894|2888|2893.5|2887.5|4
1631846980000|2021-09-17 02:49:40|2894|2888|2894|2888|2894|2888|2894|2888|1
1631846990000|2021-09-17 02:49:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1631847000000|2021-09-17 02:50:00|2894.4|2888.4|2894|2888|2894.4|2888.4|2894|2888|3
1631847020000|2021-09-17 02:50:20|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1631847050000|2021-09-17 02:50:50|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1631847060000|2021-09-17 02:51:00|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|3
1631847090000|2021-09-17 02:51:30|2893.3|2887.3|2893.1|2887.1|2893.3|2887.3|2893|2887|3
1631847100000|2021-09-17 02:51:40|2893|2887|2892.6|2886.6|2893|2887|2892.4|2886.4|3
1631847110000|2021-09-17 02:51:50|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.4|2886.4|2
1631847160000|2021-09-17 02:52:40|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|2
1631847170000|2021-09-17 02:52:50|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1631847180000|2021-09-17 02:53:00|2892.8|2886.8|2892.6|2886.6|2892.8|2886.8|2892.6|2886.6|2
1631847200000|2021-09-17 02:53:20|2892.4|2886.4|2891.6|2885.6|2892.4|2886.4|2891.6|2885.6|3
1631847210000|2021-09-17 02:53:30|2891.5|2885.5|2890.8|2884.8|2891.5|2885.5|2890.5|2884.5|11
1631847220000|2021-09-17 02:53:40|2890.5|2884.5|2889.9|2883.9|2890.5|2884.5|2889.6|2883.6|6
1631847230000|2021-09-17 02:53:50|2890.1|2884.1|2890.9|2884.9|2890.9|2884.9|2890|2884|5
1631847240000|2021-09-17 02:54:00|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890|2884|9
1631847250000|2021-09-17 02:54:10|2890|2884|2890|2884|2890|2884|2890|2884|1
1631847260000|2021-09-17 02:54:20|2890.3|2884.3|2890.3|2884.3|2890.6|2884.6|2890.3|2884.3|5
1631847270000|2021-09-17 02:54:30|2890|2884|2889.6|2883.6|2890.1|2884.1|2889.6|2883.6|5
1631847280000|2021-09-17 02:54:40|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|2
1631847290000|2021-09-17 02:54:50|2889.9|2883.9|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|3
1631847300000|2021-09-17 02:55:00|2889.5|2883.5|2888.6|2882.6|2889.5|2883.5|2888.4|2882.4|6
1631847310000|2021-09-17 02:55:10|2888.4|2882.4|2888.8|2882.8|2888.8|2882.8|2888.4|2882.4|9
1631847320000|2021-09-17 02:55:20|2888.6|2882.6|2888.5|2882.5|2888.6|2882.6|2888.3|2882.3|5
1631847330000|2021-09-17 02:55:30|2888.6|2882.6|2889.1|2883.1|2889.1|2883.1|2888.6|2882.6|6
1631847340000|2021-09-17 02:55:40|2888.9|2882.9|2888.8|2882.8|2889.1|2883.1|2888.8|2882.8|8
1631847360000|2021-09-17 02:56:00|2888.5|2882.5|2887.3|2881.3|2888.5|2882.5|2886.9|2880.9|9
1631847370000|2021-09-17 02:56:10|2886.9|2880.9|2887.3|2881.3|2887.3|2881.3|2886.9|2880.9|2
1631847380000|2021-09-17 02:56:20|2887.4|2881.4|2887.3|2881.3|2887.6|2881.6|2887|2881|10
1631847390000|2021-09-17 02:56:30|2887|2881|2887.3|2881.3|2887.3|2881.3|2886.9|2880.9|4
1631847400000|2021-09-17 02:56:40|2887.4|2881.4|2887.6|2881.6|2887.6|2881.6|2887.3|2881.3|6
1631847410000|2021-09-17 02:56:50|2887.8|2881.8|2888.3|2882.3|2888.4|2882.4|2887.8|2881.8|5
1631847420000|2021-09-17 02:57:00|2888|2882|2888|2882|2888.3|2882.3|2888|2882|3
1631847430000|2021-09-17 02:57:10|2888.3|2882.3|2887.6|2881.6|2888.3|2882.3|2887.6|2881.6|4
1631847440000|2021-09-17 02:57:20|2887.8|2881.8|2887.6|2881.6|2888.1|2882.1|2887.6|2881.6|4
1631847460000|2021-09-17 02:57:40|2887.4|2881.4|2884.8|2878.8|2887.4|2881.4|2884.8|2878.8|9
1631847470000|2021-09-17 02:57:50|2884.6|2878.6|2885.8|2879.8|2886|2880|2884.5|2878.5|8
1631847480000|2021-09-17 02:58:00|2885.5|2879.5|2883|2877|2885.5|2879.5|2882.8|2876.8|9
1631847490000|2021-09-17 02:58:10|2882.8|2876.8|2883.8|2877.8|2884|2878|2882.8|2876.8|10
1631847500000|2021-09-17 02:58:20|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2882.3|2876.3|7
1631847510000|2021-09-17 02:58:30|2882.5|2876.5|2883.3|2877.3|2883.3|2877.3|2882|2876|14
1631847520000|2021-09-17 02:58:40|2883.5|2877.5|2883.5|2877.5|2884|2878|2883.5|2877.5|6
1631847530000|2021-09-17 02:58:50|2883.4|2877.4|2883.8|2877.8|2883.8|2877.8|2883.4|2877.4|3
1631847540000|2021-09-17 02:59:00|2884|2878|2885.5|2879.5|2885.5|2879.5|2884|2878|3
1631847570000|2021-09-17 02:59:30|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631847580000|2021-09-17 02:59:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1631847610000|2021-09-17 03:00:10|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1631847630000|2021-09-17 03:00:30|2885.9|2879.9|2886.3|2880.3|2887.3|2881.3|2885.9|2879.9|11
1631847640000|2021-09-17 03:00:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631847650000|2021-09-17 03:00:50|2886.6|2880.6|2887.3|2881.3|2887.8|2881.8|2886.6|2880.6|6
1631847660000|2021-09-17 03:01:00|2887.4|2881.4|2886.9|2880.9|2887.5|2881.5|2886.9|2880.9|5
1631847670000|2021-09-17 03:01:10|2887|2881|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|7
1631847680000|2021-09-17 03:01:20|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|5
1631847690000|2021-09-17 03:01:30|2886.3|2880.3|2886.4|2880.4|2886.4|2880.4|2886.3|2880.3|2
1631847700000|2021-09-17 03:01:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|3
1631847720000|2021-09-17 03:02:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1631847740000|2021-09-17 03:02:20|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1631847750000|2021-09-17 03:02:30|2885.8|2879.8|2884.6|2878.6|2885.8|2879.8|2884.6|2878.6|5
1631847760000|2021-09-17 03:02:40|2884.5|2878.5|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|5
1631847770000|2021-09-17 03:02:50|2883.6|2877.6|2883.3|2877.3|2883.6|2877.6|2883.3|2877.3|3
1631847780000|2021-09-17 03:03:00|2883.4|2877.4|2883.8|2877.8|2883.8|2877.8|2883.4|2877.4|2
1631847790000|2021-09-17 03:03:10|2883.9|2877.9|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|3
1631847800000|2021-09-17 03:03:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1631847810000|2021-09-17 03:03:30|2883.6|2877.6|2884.1|2878.1|2884.1|2878.1|2883.6|2877.6|3
1631847830000|2021-09-17 03:03:50|2883.9|2877.9|2883.8|2877.8|2883.9|2877.9|2883.8|2877.8|2
1631847840000|2021-09-17 03:04:00|2883.9|2877.9|2884.1|2878.1|2884.1|2878.1|2883.9|2877.9|2
1631847860000|2021-09-17 03:04:20|2884.3|2878.3|2884.4|2878.4|2884.4|2878.4|2884.3|2878.3|2
1631847870000|2021-09-17 03:04:30|2884.5|2878.5|2885.3|2879.3|2885.5|2879.5|2884.5|2878.5|4
1631847880000|2021-09-17 03:04:40|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|3
1631847890000|2021-09-17 03:04:50|2884.5|2878.5|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|6
1631847900000|2021-09-17 03:05:00|2884.3|2878.3|2884.1|2878.1|2884.3|2878.3|2883.8|2877.8|7
1631847910000|2021-09-17 03:05:10|2884.3|2878.3|2885.5|2879.5|2885.5|2879.5|2884.3|2878.3|10
1631847920000|2021-09-17 03:05:20|2885.8|2879.8|2886.8|2880.8|2887.3|2881.3|2885.8|2879.8|7
1631847930000|2021-09-17 03:05:30|2886.5|2880.5|2887|2881|2887.1|2881.1|2886.5|2880.5|4
1631847940000|2021-09-17 03:05:40|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|6
1631847950000|2021-09-17 03:05:50|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|3
1631847960000|2021-09-17 03:06:00|2886.8|2880.8|2888|2882|2888|2882|2886.8|2880.8|6
1631847970000|2021-09-17 03:06:10|2887.8|2881.8|2887.8|2881.8|2888.5|2882.5|2887.8|2881.8|7
1631847980000|2021-09-17 03:06:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631847990000|2021-09-17 03:06:30|2887.8|2881.8|2888.1|2882.1|2888.6|2882.6|2887.8|2881.8|6
1631848000000|2021-09-17 03:06:40|2887.9|2881.9|2888.1|2882.1|2888.4|2882.4|2887.9|2881.9|6
1631848010000|2021-09-17 03:06:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1631848040000|2021-09-17 03:07:20|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|6
1631848050000|2021-09-17 03:07:30|2887.6|2881.6|2888.3|2882.3|2888.6|2882.6|2887.4|2881.4|9
1631848060000|2021-09-17 03:07:40|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1631848080000|2021-09-17 03:08:00|2888.9|2882.9|2888.5|2882.5|2888.9|2882.9|2888.5|2882.5|3
1631848100000|2021-09-17 03:08:20|2888.4|2882.4|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|2
1631848120000|2021-09-17 03:08:40|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1631848130000|2021-09-17 03:08:50|2887.8|2881.8|2887.9|2881.9|2887.9|2881.9|2887.8|2881.8|2
1631848140000|2021-09-17 03:09:00|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1631848150000|2021-09-17 03:09:10|2888|2882|2888|2882|2888|2882|2887.8|2881.8|4
1631848180000|2021-09-17 03:09:40|2887.8|2881.8|2887.6|2881.6|2887.8|2881.8|2887.6|2881.6|2
1631848190000|2021-09-17 03:09:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631848200000|2021-09-17 03:10:00|2887.6|2881.6|2887.9|2881.9|2887.9|2881.9|2887.6|2881.6|2
1631848210000|2021-09-17 03:10:10|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631848220000|2021-09-17 03:10:20|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631848240000|2021-09-17 03:10:40|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631848260000|2021-09-17 03:11:00|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631848290000|2021-09-17 03:11:30|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.3|2882.3|5
1631848300000|2021-09-17 03:11:40|2889.6|2883.6|2890.5|2884.5|2890.6|2884.6|2889.5|2883.5|9
1631848310000|2021-09-17 03:11:50|2890.3|2884.3|2890|2884|2890.4|2884.4|2889.8|2883.8|7
1631848320000|2021-09-17 03:12:00|2890.1|2884.1|2889.5|2883.5|2890.1|2884.1|2889.5|2883.5|6
1631848330000|2021-09-17 03:12:10|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631848340000|2021-09-17 03:12:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|3
1631848350000|2021-09-17 03:12:30|2888.5|2882.5|2889|2883|2889.5|2883.5|2888.5|2882.5|8
1631848360000|2021-09-17 03:12:40|2888.8|2882.8|2888.6|2882.6|2888.8|2882.8|2888.5|2882.5|3
1631848370000|2021-09-17 03:12:50|2888.8|2882.8|2888.9|2882.9|2889.3|2883.3|2888.8|2882.8|7
1631848380000|2021-09-17 03:13:00|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1631848390000|2021-09-17 03:13:10|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.9|2882.9|2
1631848410000|2021-09-17 03:13:30|2889.4|2883.4|2889.8|2883.8|2889.9|2883.9|2889.4|2883.4|3
1631848420000|2021-09-17 03:13:40|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1631848440000|2021-09-17 03:14:00|2889.9|2883.9|2889.8|2883.8|2889.9|2883.9|2889.8|2883.8|2
1631848450000|2021-09-17 03:14:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631848460000|2021-09-17 03:14:20|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631848470000|2021-09-17 03:14:30|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|3
1631848500000|2021-09-17 03:15:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631848510000|2021-09-17 03:15:10|2889.6|2883.6|2890.6|2884.6|2890.6|2884.6|2889.6|2883.6|2
1631848520000|2021-09-17 03:15:20|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1631848530000|2021-09-17 03:15:30|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631848550000|2021-09-17 03:15:50|2890.8|2884.8|2892.5|2886.5|2892.5|2886.5|2890.8|2884.8|8
1631848560000|2021-09-17 03:16:00|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1631848570000|2021-09-17 03:16:10|2892.8|2886.8|2892.9|2886.9|2893.1|2887.1|2892.5|2886.5|4
1631848590000|2021-09-17 03:16:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1631848600000|2021-09-17 03:16:40|2892.9|2886.9|2893.5|2887.5|2893.5|2887.5|2892.4|2886.4|7
1631848610000|2021-09-17 03:16:50|2893.6|2887.6|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|5
1631848620000|2021-09-17 03:17:00|2893|2887|2892|2886|2893|2887|2892|2886|7
1631848630000|2021-09-17 03:17:10|2891.8|2885.8|2891.4|2885.4|2891.8|2885.8|2891|2885|6
1631848640000|2021-09-17 03:17:20|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|3
1631848650000|2021-09-17 03:17:30|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1631848660000|2021-09-17 03:17:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1631848670000|2021-09-17 03:17:50|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|3
1631848680000|2021-09-17 03:18:00|2891.1|2885.1|2890|2884|2891.1|2885.1|2889.8|2883.8|7
1631848690000|2021-09-17 03:18:10|2890.1|2884.1|2891|2885|2891.3|2885.3|2890.1|2884.1|12
1631848700000|2021-09-17 03:18:20|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|6
1631848710000|2021-09-17 03:18:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1631848720000|2021-09-17 03:18:40|2891.1|2885.1|2892|2886|2892|2886|2891.1|2885.1|4
1631848730000|2021-09-17 03:18:50|2891.9|2885.9|2891.5|2885.5|2891.9|2885.9|2891.5|2885.5|4
1631848740000|2021-09-17 03:19:00|2891.6|2885.6|2891.5|2885.5|2891.6|2885.6|2891.5|2885.5|2
1631848750000|2021-09-17 03:19:10|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1631848760000|2021-09-17 03:19:20|2891.3|2885.3|2891.1|2885.1|2891.3|2885.3|2890.8|2884.8|4
1631848770000|2021-09-17 03:19:30|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|3
1631848780000|2021-09-17 03:19:40|2890.6|2884.6|2891.6|2885.6|2891.6|2885.6|2890.6|2884.6|4
1631848790000|2021-09-17 03:19:50|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1631848800000|2021-09-17 03:20:00|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|3
1631848810000|2021-09-17 03:20:10|2892.5|2886.5|2892.5|2886.5|2893|2887|2892|2886|6
1631848820000|2021-09-17 03:20:20|2892.3|2886.3|2892.3|2886.3|2892.8|2886.8|2892|2886|6
1631848830000|2021-09-17 03:20:30|2891.8|2885.8|2891|2885|2891.8|2885.8|2891|2885|4
1631848860000|2021-09-17 03:21:00|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|2
1631848890000|2021-09-17 03:21:30|2889.9|2883.9|2890|2884|2890|2884|2889.9|2883.9|2
1631848900000|2021-09-17 03:21:40|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|3
1631848910000|2021-09-17 03:21:50|2890.4|2884.4|2890.8|2884.8|2890.8|2884.8|2890.4|2884.4|2
1631848930000|2021-09-17 03:22:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1631848940000|2021-09-17 03:22:20|2891.3|2885.3|2891.3|2885.3|2892|2886|2891.3|2885.3|4
1631848950000|2021-09-17 03:22:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631848970000|2021-09-17 03:22:50|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631849030000|2021-09-17 03:23:50|2891.6|2885.6|2892|2886|2892.3|2886.3|2891.6|2885.6|4
1631849060000|2021-09-17 03:24:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631849070000|2021-09-17 03:24:30|2891.5|2885.5|2891|2885|2891.5|2885.5|2890.9|2884.9|4
1631849080000|2021-09-17 03:24:40|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1631849100000|2021-09-17 03:25:00|2890.6|2884.6|2890.5|2884.5|2890.6|2884.6|2890.5|2884.5|2
1631849130000|2021-09-17 03:25:30|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1631849160000|2021-09-17 03:26:00|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1631849170000|2021-09-17 03:26:10|2890.6|2884.6|2891|2885|2891.3|2885.3|2890.6|2884.6|6
1631849200000|2021-09-17 03:26:40|2891.1|2885.1|2892|2886|2892|2886|2891.1|2885.1|3
1631849210000|2021-09-17 03:26:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631849230000|2021-09-17 03:27:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631849240000|2021-09-17 03:27:20|2891.3|2885.3|2890|2884|2891.3|2885.3|2889.8|2883.8|6
1631849250000|2021-09-17 03:27:30|2889.8|2883.8|2890|2884|2890.3|2884.3|2889.4|2883.4|9
1631849260000|2021-09-17 03:27:40|2890.1|2884.1|2890.5|2884.5|2890.8|2884.8|2890.1|2884.1|3
1631849270000|2021-09-17 03:27:50|2890.3|2884.3|2889|2883|2890.3|2884.3|2889|2883|6
1631849280000|2021-09-17 03:28:00|2889.3|2883.3|2890.3|2884.3|2890.3|2884.3|2889.3|2883.3|3
1631849290000|2021-09-17 03:28:10|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631849300000|2021-09-17 03:28:20|2890|2884|2890|2884|2890.1|2884.1|2890|2884|3
1631849310000|2021-09-17 03:28:30|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|6
1631849320000|2021-09-17 03:28:40|2891|2885|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|10
1631849330000|2021-09-17 03:28:50|2891|2885|2891|2885|2891.3|2885.3|2891|2885|3
1631849340000|2021-09-17 03:29:00|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|7
1631849350000|2021-09-17 03:29:10|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891|2885|11
1631849360000|2021-09-17 03:29:20|2891.6|2885.6|2891.5|2885.5|2892.3|2886.3|2891.5|2885.5|4
1631849370000|2021-09-17 03:29:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631849380000|2021-09-17 03:29:40|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|2
1631849390000|2021-09-17 03:29:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1631849400000|2021-09-17 03:30:00|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631849430000|2021-09-17 03:30:30|2890|2884|2890|2884|2890|2884|2890|2884|1
1631849440000|2021-09-17 03:30:40|2889.8|2883.8|2889.8|2883.8|2890.1|2884.1|2889.8|2883.8|3
1631849450000|2021-09-17 03:30:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1631849460000|2021-09-17 03:31:00|2889.8|2883.8|2890|2884|2890.1|2884.1|2889.8|2883.8|4
1631849580000|2021-09-17 03:33:00|2890.3|2884.3|2890.1|2884.1|2890.3|2884.3|2890.1|2884.1|2
1631849590000|2021-09-17 03:33:10|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631849600000|2021-09-17 03:33:20|2889.5|2883.5|2889.1|2883.1|2889.5|2883.5|2889.1|2883.1|2
1631849620000|2021-09-17 03:33:40|2888.9|2882.9|2888.8|2882.8|2888.9|2882.9|2888.8|2882.8|2
1631849830000|2021-09-17 03:37:10|2888.5|2882.5|2888.4|2882.4|2888.5|2882.5|2888.4|2882.4|2
1631849940000|2021-09-17 03:39:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631849990000|2021-09-17 03:39:50|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631850420000|2021-09-17 03:47:00|2888|2882|2887.4|2881.4|2888|2882|2887.4|2881.4|2
1631851260000|2021-09-17 04:01:00|2887.6|2881.6|2887.8|2881.8|2888.3|2882.3|2887.6|2881.6|4
1631851380000|2021-09-17 04:03:00|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1631851450000|2021-09-17 04:04:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1631851650000|2021-09-17 04:07:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631851670000|2021-09-17 04:07:50|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|4
1631851800000|2021-09-17 04:10:00|2887.5|2881.5|2887.4|2881.4|2887.5|2881.5|2887.4|2881.4|2
1631852250000|2021-09-17 04:17:30|2887|2881|2886.4|2880.4|2887|2881|2886.4|2880.4|2
1631852560000|2021-09-17 04:22:40|2886.5|2880.5|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|2
1631852800000|2021-09-17 04:26:40|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1631853020000|2021-09-17 04:30:20|2886.9|2880.9|2887|2881|2887|2881|2886.9|2880.9|2
1631853090000|2021-09-17 04:31:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631853230000|2021-09-17 04:33:50|2886.5|2880.5|2886.4|2880.4|2886.5|2880.5|2886.4|2880.4|2
1631853360000|2021-09-17 04:36:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631853380000|2021-09-17 04:36:20|2886.9|2880.9|2887.3|2881.3|2887.4|2881.4|2886.9|2880.9|3
1631853420000|2021-09-17 04:37:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1631853430000|2021-09-17 04:37:10|2886.8|2880.8|2886.8|2880.8|2886.9|2880.9|2886.8|2880.8|3
1631853560000|2021-09-17 04:39:20|2886.9|2880.9|2887.3|2881.3|2887.3|2881.3|2886.9|2880.9|2
1631853790000|2021-09-17 04:43:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631853800000|2021-09-17 04:43:20|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1631853810000|2021-09-17 04:43:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1631853940000|2021-09-17 04:45:40|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1631853950000|2021-09-17 04:45:50|2889.1|2883.1|2888.8|2882.8|2889.1|2883.1|2888.8|2882.8|2
1631853980000|2021-09-17 04:46:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1631854140000|2021-09-17 04:49:00|2889.3|2883.3|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|4
1631854190000|2021-09-17 04:49:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1631854400000|2021-09-17 04:53:20|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|2
1631854430000|2021-09-17 04:53:50|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631854560000|2021-09-17 04:56:00|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1631854760000|2021-09-17 04:59:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631854800000|2021-09-17 05:00:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631854860000|2021-09-17 05:01:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631855000000|2021-09-17 05:03:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631855100000|2021-09-17 05:05:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1631855110000|2021-09-17 05:05:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631855130000|2021-09-17 05:05:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631855140000|2021-09-17 05:05:40|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1631855160000|2021-09-17 05:06:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631855170000|2021-09-17 05:06:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631855190000|2021-09-17 05:06:30|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631855220000|2021-09-17 05:07:00|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631855230000|2021-09-17 05:07:10|2887.9|2881.9|2888.3|2882.3|2888.3|2882.3|2887.9|2881.9|2
1631855260000|2021-09-17 05:07:40|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631855290000|2021-09-17 05:08:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1631855310000|2021-09-17 05:08:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631855320000|2021-09-17 05:08:40|2887.9|2881.9|2888|2882|2888|2882|2887.9|2881.9|2
1631855420000|2021-09-17 05:10:20|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631855450000|2021-09-17 05:10:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1631855460000|2021-09-17 05:11:00|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1631855480000|2021-09-17 05:11:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631855490000|2021-09-17 05:11:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631855500000|2021-09-17 05:11:40|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1631855530000|2021-09-17 05:12:10|2888.6|2882.6|2888.5|2882.5|2888.6|2882.6|2888.5|2882.5|2
1631855550000|2021-09-17 05:12:30|2888.6|2882.6|2889.3|2883.3|2889.3|2883.3|2888.6|2882.6|3
1631855570000|2021-09-17 05:12:50|2889.4|2883.4|2889.3|2883.3|2889.4|2883.4|2889.3|2883.3|2
1631855600000|2021-09-17 05:13:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631855610000|2021-09-17 05:13:30|2889.6|2883.6|2889.8|2883.8|2889.8|2883.8|2889.6|2883.6|2
1631855620000|2021-09-17 05:13:40|2889.9|2883.9|2890.5|2884.5|2890.5|2884.5|2889.9|2883.9|2
1631855630000|2021-09-17 05:13:50|2891.1|2885.1|2891.3|2885.3|2891.3|2885.3|2891.1|2885.1|2
1631855640000|2021-09-17 05:14:00|2890.8|2884.8|2889.8|2883.8|2890.8|2884.8|2889.8|2883.8|5
1631855660000|2021-09-17 05:14:20|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631855750000|2021-09-17 05:15:50|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|2
1631855980000|2021-09-17 05:19:40|2891|2885|2891|2885|2891|2885|2891|2885|1
1631855990000|2021-09-17 05:19:50|2891.1|2885.1|2891.3|2885.3|2891.8|2885.8|2891.1|2885.1|4
1631856010000|2021-09-17 05:20:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631856050000|2021-09-17 05:20:50|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631856130000|2021-09-17 05:22:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631856160000|2021-09-17 05:22:40|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631856230000|2021-09-17 05:23:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1631856600000|2021-09-17 05:30:00|2891.3|2885.3|2892.5|2886.5|2892.5|2886.5|2891.3|2885.3|16
1631856610000|2021-09-17 05:30:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631856620000|2021-09-17 05:30:20|2892.4|2886.4|2891.5|2885.5|2892.4|2886.4|2891.5|2885.5|12
1631856630000|2021-09-17 05:30:30|2891.3|2885.3|2890.8|2884.8|2891.5|2885.5|2890.8|2884.8|5
1631856640000|2021-09-17 05:30:40|2890.5|2884.5|2891|2885|2891|2885|2890.4|2884.4|6
1631856650000|2021-09-17 05:30:50|2891.3|2885.3|2892.1|2886.1|2892.1|2886.1|2891.3|2885.3|5
1631856660000|2021-09-17 05:31:00|2892.4|2886.4|2891.6|2885.6|2892.4|2886.4|2891.3|2885.3|5
1631856670000|2021-09-17 05:31:10|2891.9|2885.9|2891.8|2885.8|2891.9|2885.9|2891.8|2885.8|2
1631856680000|2021-09-17 05:31:20|2891.5|2885.5|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|4
1631856690000|2021-09-17 05:31:30|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|4
1631856700000|2021-09-17 05:31:40|2889.5|2883.5|2888.9|2882.9|2889.5|2883.5|2888.9|2882.9|5
1631856710000|2021-09-17 05:31:50|2889|2883|2888.4|2882.4|2889|2883|2888.4|2882.4|5
1631856720000|2021-09-17 05:32:00|2888.1|2882.1|2888.3|2882.3|2888.4|2882.4|2888.1|2882.1|3
1631856730000|2021-09-17 05:32:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631856740000|2021-09-17 05:32:20|2887.5|2881.5|2887.1|2881.1|2887.5|2881.5|2887.1|2881.1|2
1631856750000|2021-09-17 05:32:30|2887|2881|2887.1|2881.1|2887.1|2881.1|2887|2881|2
1631856780000|2021-09-17 05:33:00|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|4
1631856790000|2021-09-17 05:33:10|2887.4|2881.4|2887.3|2881.3|2887.4|2881.4|2887.3|2881.3|2
1631856800000|2021-09-17 05:33:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631856810000|2021-09-17 05:33:30|2887.6|2881.6|2888.5|2882.5|2888.5|2882.5|2887.6|2881.6|5
1631856820000|2021-09-17 05:33:40|2888.6|2882.6|2889.4|2883.4|2889.6|2883.6|2888.6|2882.6|4
1631856830000|2021-09-17 05:33:50|2889.5|2883.5|2891|2885|2891|2885|2889.5|2883.5|6
1631856840000|2021-09-17 05:34:00|2890.8|2884.8|2890.6|2884.6|2891.3|2885.3|2890.6|2884.6|6
1631856850000|2021-09-17 05:34:10|2890.3|2884.3|2889.6|2883.6|2890.8|2884.8|2889.6|2883.6|5
1631856860000|2021-09-17 05:34:20|2889.8|2883.8|2888|2882|2889.9|2883.9|2888|2882|7
1631856870000|2021-09-17 05:34:30|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|4
1631856880000|2021-09-17 05:34:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631856890000|2021-09-17 05:34:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1631856900000|2021-09-17 05:35:00|2887.8|2881.8|2887.8|2881.8|2888|2882|2887.8|2881.8|3
1631856910000|2021-09-17 05:35:10|2888|2882|2888.4|2882.4|2889.3|2883.3|2888|2882|9
1631856920000|2021-09-17 05:35:20|2888.1|2882.1|2888.3|2882.3|2888.3|2882.3|2888.1|2882.1|2
1631856930000|2021-09-17 05:35:30|2888.1|2882.1|2888.3|2882.3|2888.3|2882.3|2888.1|2882.1|2
1631856940000|2021-09-17 05:35:40|2888.1|2882.1|2888.3|2882.3|2888.3|2882.3|2888.1|2882.1|2
1631856980000|2021-09-17 05:36:20|2888|2882|2887|2881|2888|2882|2887|2881|4
1631856990000|2021-09-17 05:36:30|2887.3|2881.3|2887.1|2881.1|2887.3|2881.3|2887.1|2881.1|2
1631857000000|2021-09-17 05:36:40|2887|2881|2886.4|2880.4|2887|2881|2886.3|2880.3|4
1631857010000|2021-09-17 05:36:50|2886|2880|2885.8|2879.8|2886.4|2880.4|2885.8|2879.8|4
1631857050000|2021-09-17 05:37:30|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2885.9|2879.9|2
1631857060000|2021-09-17 05:37:40|2886|2880|2885.9|2879.9|2886|2880|2885.9|2879.9|2
1631857070000|2021-09-17 05:37:50|2885.8|2879.8|2886.1|2880.1|2886.1|2880.1|2885.8|2879.8|3
1631857090000|2021-09-17 05:38:10|2886.3|2880.3|2886.9|2880.9|2886.9|2880.9|2886.3|2880.3|3
1631857100000|2021-09-17 05:38:20|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.3|2880.3|4
1631857110000|2021-09-17 05:38:30|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1631857120000|2021-09-17 05:38:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631857140000|2021-09-17 05:39:00|2886.6|2880.6|2886.8|2880.8|2886.8|2880.8|2886.6|2880.6|2
1631857150000|2021-09-17 05:39:10|2886.6|2880.6|2886.8|2880.8|2886.8|2880.8|2886.6|2880.6|2
1631857160000|2021-09-17 05:39:20|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1631857170000|2021-09-17 05:39:30|2887.5|2881.5|2888.1|2882.1|2888.4|2882.4|2887.5|2881.5|7
1631857180000|2021-09-17 05:39:40|2888.3|2882.3|2888.8|2882.8|2888.8|2882.8|2888.3|2882.3|4
1631857200000|2021-09-17 05:40:00|2888.5|2882.5|2888|2882|2888.5|2882.5|2887.8|2881.8|7
1631857210000|2021-09-17 05:40:10|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1631857220000|2021-09-17 05:40:20|2887.8|2881.8|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|8
1631857230000|2021-09-17 05:40:30|2886.3|2880.3|2886.3|2880.3|2886.5|2880.5|2886.1|2880.1|7
1631857240000|2021-09-17 05:40:40|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1631857250000|2021-09-17 05:40:50|2885.8|2879.8|2885.1|2879.1|2885.8|2879.8|2885.1|2879.1|5
1631857260000|2021-09-17 05:41:00|2885|2879|2884.1|2878.1|2885|2879|2884.1|2878.1|3
1631857270000|2021-09-17 05:41:10|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|3
1631857280000|2021-09-17 05:41:20|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|3
1631857290000|2021-09-17 05:41:30|2884.1|2878.1|2884.5|2878.5|2884.5|2878.5|2884.1|2878.1|3
1631857300000|2021-09-17 05:41:40|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631857310000|2021-09-17 05:41:50|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631857330000|2021-09-17 05:42:10|2884.3|2878.3|2885.3|2879.3|2885.5|2879.5|2884.3|2878.3|5
1631857340000|2021-09-17 05:42:20|2885.1|2879.1|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|3
1631857350000|2021-09-17 05:42:30|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2884.4|2878.4|3
1631857380000|2021-09-17 05:43:00|2884.1|2878.1|2883.3|2877.3|2884.1|2878.1|2883.3|2877.3|5
1631857390000|2021-09-17 05:43:10|2883.1|2877.1|2883|2877|2883.1|2877.1|2882.6|2876.6|5
1631857410000|2021-09-17 05:43:30|2882.6|2876.6|2882|2876|2883|2877|2882|2876|5
1631857420000|2021-09-17 05:43:40|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881|2875|8
1631857430000|2021-09-17 05:43:50|2881.5|2875.5|2881.9|2875.9|2881.9|2875.9|2881.5|2875.5|2
1631857440000|2021-09-17 05:44:00|2881|2875|2883|2877|2883|2877|2881|2875|6
1631857450000|2021-09-17 05:44:10|2883.3|2877.3|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|2
1631857460000|2021-09-17 05:44:20|2883.5|2877.5|2883.3|2877.3|2883.8|2877.8|2883.3|2877.3|4
1631857470000|2021-09-17 05:44:30|2883|2877|2882.5|2876.5|2883|2877|2882.1|2876.1|6
1631857480000|2021-09-17 05:44:40|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|3
1631857490000|2021-09-17 05:44:50|2881.5|2875.5|2882|2876|2882|2876|2881.3|2875.3|5
1631857500000|2021-09-17 05:45:00|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1631857510000|2021-09-17 05:45:10|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.3|2875.3|3
1631857530000|2021-09-17 05:45:30|2881|2875|2879.9|2873.9|2881|2875|2879.9|2873.9|7
1631857540000|2021-09-17 05:45:40|2879.6|2873.6|2877.8|2871.8|2879.6|2873.6|2877.5|2871.5|12
1631857550000|2021-09-17 05:45:50|2878|2872|2878.8|2872.8|2878.8|2872.8|2878|2872|9
1631857560000|2021-09-17 05:46:00|2879|2873|2879.8|2873.8|2880|2874|2878.8|2872.8|9
1631857570000|2021-09-17 05:46:10|2880|2874|2880.3|2874.3|2880.5|2874.5|2880|2874|10
1631857580000|2021-09-17 05:46:20|2880|2874|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|11
1631857590000|2021-09-17 05:46:30|2880|2874|2881|2875|2881|2875|2880|2874|6
1631857600000|2021-09-17 05:46:40|2880.9|2874.9|2881|2875|2881|2875|2880|2874|4
1631857610000|2021-09-17 05:46:50|2881.3|2875.3|2882.8|2876.8|2883|2877|2881.3|2875.3|8
1631857620000|2021-09-17 05:47:00|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|5
1631857630000|2021-09-17 05:47:10|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1631857640000|2021-09-17 05:47:20|2881.8|2875.8|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|4
1631857650000|2021-09-17 05:47:30|2881|2875|2879|2873|2881|2875|2879|2873|6
1631857660000|2021-09-17 05:47:40|2879.3|2873.3|2881|2875|2881|2875|2879.3|2873.3|5
1631857670000|2021-09-17 05:47:50|2880.8|2874.8|2879.5|2873.5|2880.8|2874.8|2879.5|2873.5|8
1631857680000|2021-09-17 05:48:00|2879.4|2873.4|2880|2874|2880|2874|2879.4|2873.4|6
1631857690000|2021-09-17 05:48:10|2880.3|2874.3|2881|2875|2881|2875|2880.3|2874.3|4
1631857700000|2021-09-17 05:48:20|2881.3|2875.3|2880.8|2874.8|2881.5|2875.5|2880.5|2874.5|4
1631857710000|2021-09-17 05:48:30|2881|2875|2881.5|2875.5|2881.8|2875.8|2881|2875|5
1631857720000|2021-09-17 05:48:40|2881.4|2875.4|2881.1|2875.1|2881.4|2875.4|2881.1|2875.1|2
1631857730000|2021-09-17 05:48:50|2881.4|2875.4|2881.3|2875.3|2881.4|2875.4|2881.1|2875.1|5
1631857740000|2021-09-17 05:49:00|2881.1|2875.1|2881.4|2875.4|2881.8|2875.8|2881.1|2875.1|5
1631857750000|2021-09-17 05:49:10|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.4|2875.4|4
1631857760000|2021-09-17 05:49:20|2881.8|2875.8|2882.3|2876.3|2883.3|2877.3|2881.4|2875.4|9
1631857770000|2021-09-17 05:49:30|2882.5|2876.5|2883.3|2877.3|2883.3|2877.3|2882.5|2876.5|2
1631857780000|2021-09-17 05:49:40|2883|2877|2883.5|2877.5|2883.5|2877.5|2882|2876|11
1631857790000|2021-09-17 05:49:50|2883.3|2877.3|2882|2876|2884.1|2878.1|2882|2876|10
1631857800000|2021-09-17 05:50:00|2881.9|2875.9|2881.8|2875.8|2881.9|2875.9|2881.8|2875.8|2
1631857810000|2021-09-17 05:50:10|2881.5|2875.5|2879.1|2873.1|2881.5|2875.5|2879.1|2873.1|10
1631857820000|2021-09-17 05:50:20|2879|2873|2882.4|2876.4|2882.5|2876.5|2878.9|2872.9|8
1631857830000|2021-09-17 05:50:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1631857850000|2021-09-17 05:50:50|2882.5|2876.5|2883.1|2877.1|2883.1|2877.1|2882.4|2876.4|7
1631857860000|2021-09-17 05:51:00|2882.9|2876.9|2882.4|2876.4|2882.9|2876.9|2882.4|2876.4|5
1631857870000|2021-09-17 05:51:10|2882.5|2876.5|2882.6|2876.6|2882.9|2876.9|2882.5|2876.5|4
1631857880000|2021-09-17 05:51:20|2882.4|2876.4|2882.6|2876.6|2882.6|2876.6|2882.4|2876.4|2
1631857890000|2021-09-17 05:51:30|2882.4|2876.4|2882.3|2876.3|2882.4|2876.4|2882.3|2876.3|2
1631857910000|2021-09-17 05:51:50|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|5
1631857920000|2021-09-17 05:52:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|3
1631857930000|2021-09-17 05:52:10|2882.6|2876.6|2882.8|2876.8|2882.8|2876.8|2882.6|2876.6|2
1631857940000|2021-09-17 05:52:20|2882.6|2876.6|2881.9|2875.9|2882.6|2876.6|2881.9|2875.9|3
1631857950000|2021-09-17 05:52:30|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|3
1631857960000|2021-09-17 05:52:40|2882.3|2876.3|2881.9|2875.9|2882.3|2876.3|2881.9|2875.9|3
1631857970000|2021-09-17 05:52:50|2882|2876|2882.1|2876.1|2882.5|2876.5|2882|2876|6
1631857980000|2021-09-17 05:53:00|2881.9|2875.9|2881.6|2875.6|2881.9|2875.9|2881.6|2875.6|4
1631857990000|2021-09-17 05:53:10|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2881.8|2875.8|7
1631858000000|2021-09-17 05:53:20|2882.6|2876.6|2882.1|2876.1|2882.6|2876.6|2882.1|2876.1|7
1631858010000|2021-09-17 05:53:30|2882.3|2876.3|2880.3|2874.3|2882.3|2876.3|2879.8|2873.8|8
1631858020000|2021-09-17 05:53:40|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|4
1631858030000|2021-09-17 05:53:50|2880|2874|2880|2874|2880.3|2874.3|2879.8|2873.8|5
1631858040000|2021-09-17 05:54:00|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|3
1631858050000|2021-09-17 05:54:10|2879|2873|2878.5|2872.5|2879|2873|2878.5|2872.5|5
1631858060000|2021-09-17 05:54:20|2878.8|2872.8|2877.8|2871.8|2878.8|2872.8|2877.8|2871.8|10
1631858070000|2021-09-17 05:54:30|2878|2872|2878.3|2872.3|2878.4|2872.4|2878|2872|8
1631858080000|2021-09-17 05:54:40|2878.5|2872.5|2878.3|2872.3|2878.6|2872.6|2878|2872|8
1631858090000|2021-09-17 05:54:50|2878|2872|2878.5|2872.5|2878.5|2872.5|2878|2872|8
1631858100000|2021-09-17 05:55:00|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1631858110000|2021-09-17 05:55:10|2879.3|2873.3|2879.4|2873.4|2880.3|2874.3|2879.3|2873.3|6
1631858120000|2021-09-17 05:55:20|2879.1|2873.1|2879.1|2873.1|2879.3|2873.3|2879.1|2873.1|3
1631858130000|2021-09-17 05:55:30|2878.9|2872.9|2878.3|2872.3|2878.9|2872.9|2878.1|2872.1|4
1631858140000|2021-09-17 05:55:40|2878.5|2872.5|2880|2874|2880|2874|2878.5|2872.5|4
1631858150000|2021-09-17 05:55:50|2879.8|2873.8|2879.5|2873.5|2880.3|2874.3|2879.5|2873.5|9
1631858160000|2021-09-17 05:56:00|2879.8|2873.8|2879|2873|2880|2874|2879|2873|8
1631858170000|2021-09-17 05:56:10|2878.8|2872.8|2878.5|2872.5|2879|2873|2878.5|2872.5|6
1631858180000|2021-09-17 05:56:20|2878.8|2872.8|2881.3|2875.3|2881.3|2875.3|2878.8|2872.8|5
1631858190000|2021-09-17 05:56:30|2881.5|2875.5|2881.8|2875.8|2882|2876|2881.3|2875.3|7
1631858200000|2021-09-17 05:56:40|2882|2876|2881.8|2875.8|2882|2876|2881.6|2875.6|4
1631858210000|2021-09-17 05:56:50|2882|2876|2882.8|2876.8|2882.8|2876.8|2882|2876|3
1631858220000|2021-09-17 05:57:00|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|4
1631858230000|2021-09-17 05:57:10|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1631858240000|2021-09-17 05:57:20|2883.1|2877.1|2883.3|2877.3|2883.3|2877.3|2882.9|2876.9|4
1631858250000|2021-09-17 05:57:30|2883|2877|2882.8|2876.8|2883|2877|2882|2876|9
1631858260000|2021-09-17 05:57:40|2883|2877|2884.3|2878.3|2884.3|2878.3|2883|2877|5
1631858280000|2021-09-17 05:58:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|3
1631858290000|2021-09-17 05:58:10|2884.4|2878.4|2884.9|2878.9|2884.9|2878.9|2884.4|2878.4|3
1631858300000|2021-09-17 05:58:20|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|5
1631858310000|2021-09-17 05:58:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1631858320000|2021-09-17 05:58:40|2885.4|2879.4|2884.6|2878.6|2885.4|2879.4|2884.6|2878.6|2
1631858330000|2021-09-17 05:58:50|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1631858350000|2021-09-17 05:59:10|2885|2879|2886.8|2880.8|2887.1|2881.1|2885|2879|6
1631858360000|2021-09-17 05:59:20|2886.6|2880.6|2885.4|2879.4|2886.6|2880.6|2885.4|2879.4|6
1631858370000|2021-09-17 05:59:30|2885.5|2879.5|2886.5|2880.5|2886.5|2880.5|2885.3|2879.3|11
1631858380000|2021-09-17 05:59:40|2886.3|2880.3|2884.9|2878.9|2886.3|2880.3|2884.9|2878.9|9
1631858390000|2021-09-17 05:59:50|2885.1|2879.1|2885.9|2879.9|2885.9|2879.9|2885.1|2879.1|4
1631858400000|2021-09-17 06:00:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2885.5|2879.5|7
1631858410000|2021-09-17 06:00:10|2886.5|2880.5|2885.9|2879.9|2886.5|2880.5|2885.9|2879.9|4
1631858420000|2021-09-17 06:00:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|3
1631858430000|2021-09-17 06:00:30|2885.9|2879.9|2885.9|2879.9|2886|2880|2885.9|2879.9|3
1631858460000|2021-09-17 06:01:00|2886|2880|2887.1|2881.1|2887.1|2881.1|2886|2880|6
1631858530000|2021-09-17 06:02:10|2887.3|2881.3|2887.6|2881.6|2887.6|2881.6|2887.3|2881.3|3
1631858540000|2021-09-17 06:02:20|2887.9|2881.9|2888.3|2882.3|2888.3|2882.3|2887.9|2881.9|2
1631858550000|2021-09-17 06:02:30|2888.5|2882.5|2888.5|2882.5|2888.6|2882.6|2888.5|2882.5|3
1631858560000|2021-09-17 06:02:40|2888.6|2882.6|2890.4|2884.4|2890.4|2884.4|2888.6|2882.6|7
1631858570000|2021-09-17 06:02:50|2890.3|2884.3|2889.3|2883.3|2890.3|2884.3|2888.8|2882.8|11
1631858580000|2021-09-17 06:03:00|2889.5|2883.5|2890.1|2884.1|2890.1|2884.1|2889.5|2883.5|3
1631858590000|2021-09-17 06:03:10|2889.9|2883.9|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|4
1631858600000|2021-09-17 06:03:20|2890.3|2884.3|2890.4|2884.4|2890.6|2884.6|2890.3|2884.3|4
1631858610000|2021-09-17 06:03:30|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889|2883|7
1631858620000|2021-09-17 06:03:40|2889.5|2883.5|2889.4|2883.4|2889.5|2883.5|2889.4|2883.4|2
1631858630000|2021-09-17 06:03:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|6
1631858650000|2021-09-17 06:04:10|2889|2883|2887.5|2881.5|2889|2883|2887.3|2881.3|8
1631858660000|2021-09-17 06:04:20|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1631858670000|2021-09-17 06:04:30|2886.8|2880.8|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|6
1631858680000|2021-09-17 06:04:40|2886|2880|2884.9|2878.9|2886|2880|2884.9|2878.9|7
1631858690000|2021-09-17 06:04:50|2884.6|2878.6|2884.8|2878.8|2885|2879|2884.1|2878.1|8
1631858700000|2021-09-17 06:05:00|2885|2879|2886.3|2880.3|2886.3|2880.3|2885|2879|10
1631858710000|2021-09-17 06:05:10|2886.5|2880.5|2888|2882|2888.3|2882.3|2886.5|2880.5|8
1631858720000|2021-09-17 06:05:20|2888.3|2882.3|2888.9|2882.9|2888.9|2882.9|2888.3|2882.3|2
1631858730000|2021-09-17 06:05:30|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|5
1631858760000|2021-09-17 06:06:00|2889.6|2883.6|2889.9|2883.9|2890|2884|2889.5|2883.5|6
1631858770000|2021-09-17 06:06:10|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631858780000|2021-09-17 06:06:20|2890|2884|2890.3|2884.3|2890.4|2884.4|2890|2884|6
1631858790000|2021-09-17 06:06:30|2890.4|2884.4|2891.3|2885.3|2891.4|2885.4|2890.4|2884.4|4
1631858800000|2021-09-17 06:06:40|2891.4|2885.4|2890.4|2884.4|2891.4|2885.4|2890.4|2884.4|4
1631858810000|2021-09-17 06:06:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|4
1631858820000|2021-09-17 06:07:00|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|4
1631858840000|2021-09-17 06:07:20|2890|2884|2890|2884|2890|2884|2889.9|2883.9|3
1631858850000|2021-09-17 06:07:30|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1631858860000|2021-09-17 06:07:40|2890.3|2884.3|2890|2884|2890.3|2884.3|2889.9|2883.9|4
1631858870000|2021-09-17 06:07:50|2889.9|2883.9|2891.1|2885.1|2891.1|2885.1|2889.9|2883.9|8
1631858880000|2021-09-17 06:08:00|2891.3|2885.3|2891.4|2885.4|2891.4|2885.4|2891.3|2885.3|2
1631858890000|2021-09-17 06:08:10|2891.1|2885.1|2890|2884|2891.1|2885.1|2889.8|2883.8|4
1631858900000|2021-09-17 06:08:20|2889.8|2883.8|2890.8|2884.8|2890.8|2884.8|2889.8|2883.8|10
1631858910000|2021-09-17 06:08:30|2890.9|2884.9|2891.3|2885.3|2891.5|2885.5|2890.9|2884.9|6
1631858920000|2021-09-17 06:08:40|2891.1|2885.1|2891.3|2885.3|2891.3|2885.3|2891.1|2885.1|2
1631858930000|2021-09-17 06:08:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1631858940000|2021-09-17 06:09:00|2890.9|2884.9|2891.3|2885.3|2891.3|2885.3|2890.3|2884.3|7
1631858950000|2021-09-17 06:09:10|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1631858970000|2021-09-17 06:09:30|2891.1|2885.1|2890|2884|2891.1|2885.1|2890|2884|8
1631858980000|2021-09-17 06:09:40|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|6
1631858990000|2021-09-17 06:09:50|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1631859000000|2021-09-17 06:10:00|2889.8|2883.8|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|4
1631859010000|2021-09-17 06:10:10|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1631859020000|2021-09-17 06:10:20|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1631859030000|2021-09-17 06:10:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|7
1631859040000|2021-09-17 06:10:40|2889|2883|2888.9|2882.9|2889|2883|2888.9|2882.9|2
1631859050000|2021-09-17 06:10:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631859060000|2021-09-17 06:11:00|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2887.8|2881.8|2
1631859070000|2021-09-17 06:11:10|2888|2882|2889.8|2883.8|2889.8|2883.8|2887.8|2881.8|4
1631859080000|2021-09-17 06:11:20|2890|2884|2891|2885|2891|2885|2890|2884|8
1631859090000|2021-09-17 06:11:30|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890|2884|5
1631859100000|2021-09-17 06:11:40|2890|2884|2890.8|2884.8|2891.8|2885.8|2890|2884|6
1631859110000|2021-09-17 06:11:50|2890.5|2884.5|2890.1|2884.1|2890.5|2884.5|2890|2884|3
1631859120000|2021-09-17 06:12:00|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1631859150000|2021-09-17 06:12:30|2889.8|2883.8|2889.1|2883.1|2889.8|2883.8|2889.1|2883.1|5
1631859160000|2021-09-17 06:12:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1631859170000|2021-09-17 06:12:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.1|2883.1|3
1631859180000|2021-09-17 06:13:00|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631859210000|2021-09-17 06:13:30|2889|2883|2888.1|2882.1|2889|2883|2888.1|2882.1|4
1631859220000|2021-09-17 06:13:40|2888|2882|2888.4|2882.4|2888.4|2882.4|2887.8|2881.8|4
1631859240000|2021-09-17 06:14:00|2888.5|2882.5|2888.8|2882.8|2889.5|2883.5|2888.5|2882.5|4
1631859270000|2021-09-17 06:14:30|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|5
1631859280000|2021-09-17 06:14:40|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1631859300000|2021-09-17 06:15:00|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|3
1631859310000|2021-09-17 06:15:10|2888.9|2882.9|2889.5|2883.5|2889.5|2883.5|2888.9|2882.9|6
1631859320000|2021-09-17 06:15:20|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631859330000|2021-09-17 06:15:30|2889.5|2883.5|2890.8|2884.8|2890.8|2884.8|2889.5|2883.5|8
1631859340000|2021-09-17 06:15:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1631859350000|2021-09-17 06:15:50|2890.4|2884.4|2890.3|2884.3|2890.4|2884.4|2889.9|2883.9|5
1631859360000|2021-09-17 06:16:00|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1631859370000|2021-09-17 06:16:10|2890|2884|2889.6|2883.6|2890.4|2884.4|2889.6|2883.6|6
1631859390000|2021-09-17 06:16:30|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631859400000|2021-09-17 06:16:40|2889.3|2883.3|2889|2883|2889.3|2883.3|2888.5|2882.5|7
1631859410000|2021-09-17 06:16:50|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|2
1631859420000|2021-09-17 06:17:00|2888|2882|2888.3|2882.3|2888.3|2882.3|2887.4|2881.4|8
1631859430000|2021-09-17 06:17:10|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|3
1631859450000|2021-09-17 06:17:30|2889|2883|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|3
1631859460000|2021-09-17 06:17:40|2889.4|2883.4|2889.3|2883.3|2889.4|2883.4|2889.1|2883.1|3
1631859470000|2021-09-17 06:17:50|2889.1|2883.1|2889|2883|2889.1|2883.1|2888.9|2882.9|3
1631859480000|2021-09-17 06:18:00|2889.3|2883.3|2890|2884|2890|2884|2889.3|2883.3|4
1631859490000|2021-09-17 06:18:10|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631859500000|2021-09-17 06:18:20|2889.4|2883.4|2889.5|2883.5|2889.5|2883.5|2889.4|2883.4|2
1631859520000|2021-09-17 06:18:40|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1631859530000|2021-09-17 06:18:50|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.6|2882.6|4
1631859540000|2021-09-17 06:19:00|2889|2883|2889.3|2883.3|2889.4|2883.4|2889|2883|3
1631859550000|2021-09-17 06:19:10|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|9
1631859560000|2021-09-17 06:19:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631859570000|2021-09-17 06:19:30|2888.3|2882.3|2888.3|2882.3|2888.4|2882.4|2888.3|2882.3|3
1631859580000|2021-09-17 06:19:40|2888|2882|2887.5|2881.5|2888|2882|2887.3|2881.3|5
1631859590000|2021-09-17 06:19:50|2887.3|2881.3|2886.6|2880.6|2887.3|2881.3|2886.6|2880.6|4
1631859610000|2021-09-17 06:20:10|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|8
1631859620000|2021-09-17 06:20:20|2887|2881|2887|2881|2887|2881|2886.8|2880.8|6
1631859630000|2021-09-17 06:20:30|2887.3|2881.3|2886.9|2880.9|2887.3|2881.3|2886.6|2880.6|7
1631859640000|2021-09-17 06:20:40|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1631859650000|2021-09-17 06:20:50|2886.9|2880.9|2886.8|2880.8|2886.9|2880.9|2886.8|2880.8|2
1631859660000|2021-09-17 06:21:00|2886.5|2880.5|2886.4|2880.4|2886.5|2880.5|2886.3|2880.3|3
1631859670000|2021-09-17 06:21:10|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|3
1631859680000|2021-09-17 06:21:20|2885.9|2879.9|2886|2880|2886|2880|2885.9|2879.9|2
1631859700000|2021-09-17 06:21:40|2885.9|2879.9|2886|2880|2886|2880|2885.9|2879.9|2
1631859710000|2021-09-17 06:21:50|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1631859720000|2021-09-17 06:22:00|2886.5|2880.5|2885.6|2879.6|2886.5|2880.5|2885.6|2879.6|6
1631859730000|2021-09-17 06:22:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631859750000|2021-09-17 06:22:30|2885.9|2879.9|2886.3|2880.3|2886.5|2880.5|2885.9|2879.9|4
1631859760000|2021-09-17 06:22:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1631859770000|2021-09-17 06:22:50|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1631859780000|2021-09-17 06:23:00|2885.8|2879.8|2884.5|2878.5|2885.8|2879.8|2884.5|2878.5|6
1631859790000|2021-09-17 06:23:10|2884.3|2878.3|2883.9|2877.9|2884.3|2878.3|2883.9|2877.9|3
1631859810000|2021-09-17 06:23:30|2884.1|2878.1|2884|2878|2884.1|2878.1|2884|2878|2
1631859860000|2021-09-17 06:24:20|2883.8|2877.8|2883|2877|2883.8|2877.8|2883|2877|4
1631859870000|2021-09-17 06:24:30|2882.8|2876.8|2882.4|2876.4|2882.8|2876.8|2882.4|2876.4|2
1631859880000|2021-09-17 06:24:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631859900000|2021-09-17 06:25:00|2882.8|2876.8|2884|2878|2884|2878|2882.8|2876.8|2
1631859910000|2021-09-17 06:25:10|2883.8|2877.8|2882.8|2876.8|2883.8|2877.8|2882.8|2876.8|4
1631859920000|2021-09-17 06:25:20|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1631859930000|2021-09-17 06:25:30|2882.5|2876.5|2882.4|2876.4|2882.5|2876.5|2882.4|2876.4|2
1631859940000|2021-09-17 06:25:40|2882.1|2876.1|2882.5|2876.5|2882.8|2876.8|2882.1|2876.1|4
1631859950000|2021-09-17 06:25:50|2882.3|2876.3|2883|2877|2883|2877|2882.1|2876.1|4
1631859960000|2021-09-17 06:26:00|2882.8|2876.8|2882.6|2876.6|2882.8|2876.8|2882.6|2876.6|2
1631859970000|2021-09-17 06:26:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631859990000|2021-09-17 06:26:30|2882.8|2876.8|2884.3|2878.3|2884.3|2878.3|2882.8|2876.8|7
1631860000000|2021-09-17 06:26:40|2884.5|2878.5|2883.9|2877.9|2884.5|2878.5|2883.9|2877.9|4
1631860010000|2021-09-17 06:26:50|2884.1|2878.1|2884|2878|2884.4|2878.4|2884|2878|4
1631860020000|2021-09-17 06:27:00|2884.1|2878.1|2883.8|2877.8|2884.1|2878.1|2883.8|2877.8|3
1631860030000|2021-09-17 06:27:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1631860040000|2021-09-17 06:27:20|2884.1|2878.1|2884.1|2878.1|2884.5|2878.5|2884.1|2878.1|4
1631860060000|2021-09-17 06:27:40|2884|2878|2884.1|2878.1|2884.1|2878.1|2884|2878|2
1631860070000|2021-09-17 06:27:50|2884|2878|2883.9|2877.9|2884|2878|2883.9|2877.9|2
1631860080000|2021-09-17 06:28:00|2884|2878|2883.9|2877.9|2884|2878|2883.9|2877.9|2
1631860090000|2021-09-17 06:28:10|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631860100000|2021-09-17 06:28:20|2883.8|2877.8|2883.8|2877.8|2883.9|2877.9|2883.8|2877.8|3
1631860110000|2021-09-17 06:28:30|2883.9|2877.9|2885.6|2879.6|2885.9|2879.9|2883.9|2877.9|6
1631860130000|2021-09-17 06:28:50|2886.1|2880.1|2885.4|2879.4|2886.5|2880.5|2885.4|2879.4|6
1631860150000|2021-09-17 06:29:10|2885.1|2879.1|2884.8|2878.8|2885.1|2879.1|2884.8|2878.8|2
1631860160000|2021-09-17 06:29:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631860180000|2021-09-17 06:29:40|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1631860200000|2021-09-17 06:30:00|2884.1|2878.1|2884|2878|2884.1|2878.1|2883.3|2877.3|7
1631860210000|2021-09-17 06:30:10|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1631860220000|2021-09-17 06:30:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1631860230000|2021-09-17 06:30:30|2884|2878|2884.1|2878.1|2884.3|2878.3|2884|2878|9
1631860250000|2021-09-17 06:30:50|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1631860260000|2021-09-17 06:31:00|2884.1|2878.1|2885.1|2879.1|2885.1|2879.1|2884.1|2878.1|5
1631860270000|2021-09-17 06:31:10|2885.4|2879.4|2884.9|2878.9|2885.8|2879.8|2884.9|2878.9|4
1631860280000|2021-09-17 06:31:20|2884.8|2878.8|2884|2878|2884.8|2878.8|2884|2878|5
1631860320000|2021-09-17 06:32:00|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2882.5|2876.5|5
1631860330000|2021-09-17 06:32:10|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1631860340000|2021-09-17 06:32:20|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1631860350000|2021-09-17 06:32:30|2882.8|2876.8|2881.3|2875.3|2882.8|2876.8|2881.3|2875.3|6
1631860360000|2021-09-17 06:32:40|2881.4|2875.4|2881.4|2875.4|2881.6|2875.6|2881.4|2875.4|4
1631860370000|2021-09-17 06:32:50|2881.3|2875.3|2881|2875|2881.3|2875.3|2880.8|2874.8|4
1631860380000|2021-09-17 06:33:00|2881.1|2875.1|2880.3|2874.3|2881.1|2875.1|2880.3|2874.3|3
1631860390000|2021-09-17 06:33:10|2880.5|2874.5|2880.8|2874.8|2881.3|2875.3|2880.5|2874.5|5
1631860400000|2021-09-17 06:33:20|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1631860410000|2021-09-17 06:33:30|2881|2875|2880.5|2874.5|2881.6|2875.6|2880.5|2874.5|8
1631860420000|2021-09-17 06:33:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1631860430000|2021-09-17 06:33:50|2880|2874|2880.1|2874.1|2880.1|2874.1|2880|2874|2
1631860440000|2021-09-17 06:34:00|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1631860460000|2021-09-17 06:34:20|2881|2875|2881.8|2875.8|2881.8|2875.8|2881|2875|4
1631860470000|2021-09-17 06:34:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631860480000|2021-09-17 06:34:40|2881.3|2875.3|2880.9|2874.9|2881.3|2875.3|2880.9|2874.9|2
1631860490000|2021-09-17 06:34:50|2880.6|2874.6|2880.1|2874.1|2880.6|2874.6|2880.1|2874.1|2
1631860510000|2021-09-17 06:35:10|2880.4|2874.4|2880.1|2874.1|2880.8|2874.8|2880.1|2874.1|4
1631860520000|2021-09-17 06:35:20|2879.9|2873.9|2878.8|2872.8|2879.9|2873.9|2878.8|2872.8|4
1631860540000|2021-09-17 06:35:40|2878.9|2872.9|2879.3|2873.3|2879.3|2873.3|2878.9|2872.9|2
1631860550000|2021-09-17 06:35:50|2879.1|2873.1|2879.1|2873.1|2879.4|2873.4|2879.1|2873.1|4
1631860560000|2021-09-17 06:36:00|2879|2873|2878.6|2872.6|2879|2873|2878.6|2872.6|3
1631860580000|2021-09-17 06:36:20|2878.9|2872.9|2879.1|2873.1|2879.3|2873.3|2878.9|2872.9|5
1631860590000|2021-09-17 06:36:30|2879.4|2873.4|2879.8|2873.8|2879.8|2873.8|2879.4|2873.4|2
1631860600000|2021-09-17 06:36:40|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1631860610000|2021-09-17 06:36:50|2879.5|2873.5|2879.1|2873.1|2879.5|2873.5|2879.1|2873.1|4
1631860620000|2021-09-17 06:37:00|2878.8|2872.8|2878.9|2872.9|2879.4|2873.4|2878.6|2872.6|5
1631860630000|2021-09-17 06:37:10|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1631860640000|2021-09-17 06:37:20|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|2
1631860650000|2021-09-17 06:37:30|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.4|2872.4|4
1631860660000|2021-09-17 06:37:40|2878.6|2872.6|2879|2873|2879|2873|2878.4|2872.4|4
1631860670000|2021-09-17 06:37:50|2879.9|2873.9|2880|2874|2880|2874|2879.9|2873.9|2
1631860680000|2021-09-17 06:38:00|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|3
1631860690000|2021-09-17 06:38:10|2880.4|2874.4|2879.8|2873.8|2880.4|2874.4|2879.8|2873.8|2
1631860700000|2021-09-17 06:38:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1631860710000|2021-09-17 06:38:30|2879.9|2873.9|2879.5|2873.5|2879.9|2873.9|2879.5|2873.5|2
1631860730000|2021-09-17 06:38:50|2879.6|2873.6|2879.8|2873.8|2880.5|2874.5|2879.6|2873.6|6
1631860740000|2021-09-17 06:39:00|2880|2874|2880|2874|2880|2874|2880|2874|1
1631860750000|2021-09-17 06:39:10|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|4
1631860760000|2021-09-17 06:39:20|2880.4|2874.4|2882.5|2876.5|2882.5|2876.5|2880.4|2874.4|3
1631860770000|2021-09-17 06:39:30|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1631860780000|2021-09-17 06:39:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1631860790000|2021-09-17 06:39:50|2882.8|2876.8|2882|2876|2882.8|2876.8|2882|2876|3
1631860800000|2021-09-17 06:40:00|2882.1|2876.1|2882.8|2876.8|2882.9|2876.9|2882.1|2876.1|6
1631860820000|2021-09-17 06:40:20|2883|2877|2883.4|2877.4|2883.9|2877.9|2883|2877|7
1631860850000|2021-09-17 06:40:50|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631860860000|2021-09-17 06:41:00|2883.6|2877.6|2884.4|2878.4|2884.4|2878.4|2883.6|2877.6|2
1631860870000|2021-09-17 06:41:10|2883.9|2877.9|2881.8|2875.8|2883.9|2877.9|2880.8|2874.8|7
1631860880000|2021-09-17 06:41:20|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1631860890000|2021-09-17 06:41:30|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|4
1631860900000|2021-09-17 06:41:40|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1631860910000|2021-09-17 06:41:50|2881.5|2875.5|2881.6|2875.6|2881.6|2875.6|2881.4|2875.4|3
1631860920000|2021-09-17 06:42:00|2881.5|2875.5|2881.4|2875.4|2881.5|2875.5|2881.4|2875.4|2
1631860930000|2021-09-17 06:42:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631860970000|2021-09-17 06:42:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631860980000|2021-09-17 06:43:00|2882|2876|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|4
1631860990000|2021-09-17 06:43:10|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1631861010000|2021-09-17 06:43:30|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|4
1631861020000|2021-09-17 06:43:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631861060000|2021-09-17 06:44:20|2881.6|2875.6|2881.8|2875.8|2881.8|2875.8|2881.6|2875.6|2
1631861070000|2021-09-17 06:44:30|2881.9|2875.9|2881.6|2875.6|2882.3|2876.3|2881.6|2875.6|5
1631861080000|2021-09-17 06:44:40|2880|2874|2879.5|2873.5|2880|2874|2879.5|2873.5|3
1631861090000|2021-09-17 06:44:50|2879.8|2873.8|2879.5|2873.5|2880|2874|2879.5|2873.5|4
1631861100000|2021-09-17 06:45:00|2879.8|2873.8|2879.9|2873.9|2879.9|2873.9|2879.8|2873.8|2
1631861110000|2021-09-17 06:45:10|2880|2874|2880.3|2874.3|2880.5|2874.5|2880|2874|6
1631861120000|2021-09-17 06:45:20|2880.1|2874.1|2880.5|2874.5|2880.5|2874.5|2880.1|2874.1|3
1631861130000|2021-09-17 06:45:30|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880|2874|5
1631861140000|2021-09-17 06:45:40|2880.5|2874.5|2879.8|2873.8|2880.5|2874.5|2879.6|2873.6|3
1631861150000|2021-09-17 06:45:50|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1631861180000|2021-09-17 06:46:20|2879.8|2873.8|2880.8|2874.8|2880.8|2874.8|2879.8|2873.8|2
1631861200000|2021-09-17 06:46:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1631861220000|2021-09-17 06:47:00|2880.8|2874.8|2881.8|2875.8|2881.8|2875.8|2880.8|2874.8|3
1631861230000|2021-09-17 06:47:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631861250000|2021-09-17 06:47:30|2882.1|2876.1|2881.5|2875.5|2882.1|2876.1|2881.5|2875.5|2
1631861270000|2021-09-17 06:47:50|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2880.5|2874.5|6
1631861280000|2021-09-17 06:48:00|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|4
1631861320000|2021-09-17 06:48:40|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|2
1631861330000|2021-09-17 06:48:50|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|4
1631861340000|2021-09-17 06:49:00|2882|2876|2881.5|2875.5|2882|2876|2881.4|2875.4|8
1631861370000|2021-09-17 06:49:30|2881.6|2875.6|2882.1|2876.1|2882.1|2876.1|2881.6|2875.6|3
1631861380000|2021-09-17 06:49:40|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1631861390000|2021-09-17 06:49:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1631861400000|2021-09-17 06:50:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631861410000|2021-09-17 06:50:10|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|3
1631861420000|2021-09-17 06:50:20|2882|2876|2882|2876|2882|2876|2881.9|2875.9|3
1631861440000|2021-09-17 06:50:40|2882.3|2876.3|2882.3|2876.3|2882.4|2876.4|2882.3|2876.3|3
1631861470000|2021-09-17 06:51:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1631861480000|2021-09-17 06:51:20|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1631861520000|2021-09-17 06:52:00|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1631861550000|2021-09-17 06:52:30|2882.3|2876.3|2883|2877|2883|2877|2881.9|2875.9|5
1631861560000|2021-09-17 06:52:40|2882.9|2876.9|2883|2877|2883|2877|2882.9|2876.9|2
1631861590000|2021-09-17 06:53:10|2883.3|2877.3|2881.8|2875.8|2883.3|2877.3|2881.8|2875.8|6
1631861600000|2021-09-17 06:53:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1631861610000|2021-09-17 06:53:30|2882.3|2876.3|2883|2877|2883|2877|2882.3|2876.3|3
1631861620000|2021-09-17 06:53:40|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|3
1631861630000|2021-09-17 06:53:50|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.3|2876.3|6
1631861650000|2021-09-17 06:54:10|2882.3|2876.3|2881.6|2875.6|2882.3|2876.3|2881.6|2875.6|8
1631861670000|2021-09-17 06:54:30|2881.4|2875.4|2880.6|2874.6|2881.4|2875.4|2880.6|2874.6|2
1631861680000|2021-09-17 06:54:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|3
1631861690000|2021-09-17 06:54:50|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|4
1631861710000|2021-09-17 06:55:10|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|3
1631861720000|2021-09-17 06:55:20|2880|2874|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|5
1631861740000|2021-09-17 06:55:40|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|2
1631861750000|2021-09-17 06:55:50|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|3
1631861760000|2021-09-17 06:56:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1631861770000|2021-09-17 06:56:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1631861810000|2021-09-17 06:56:50|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1631861820000|2021-09-17 06:57:00|2879|2873|2878.5|2872.5|2879|2873|2878.3|2872.3|3
1631861830000|2021-09-17 06:57:10|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1631861850000|2021-09-17 06:57:30|2879.3|2873.3|2880.3|2874.3|2880.5|2874.5|2879.3|2873.3|3
1631861860000|2021-09-17 06:57:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1631861880000|2021-09-17 06:58:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|3
1631861910000|2021-09-17 06:58:30|2881.3|2875.3|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|4
1631861920000|2021-09-17 06:58:40|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1631861930000|2021-09-17 06:58:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|3
1631861940000|2021-09-17 06:59:00|2882.8|2876.8|2883.8|2877.8|2883.8|2877.8|2882.8|2876.8|4
1631861950000|2021-09-17 06:59:10|2883.5|2877.5|2883.3|2877.3|2884|2878|2883.3|2877.3|5
1631861960000|2021-09-17 06:59:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1631861990000|2021-09-17 06:59:50|2883.3|2877.3|2882.3|2876.3|2883.8|2877.8|2882.3|2876.3|7
1631862000000|2021-09-17 07:00:00|2882.5|2876.5|2884.5|2878.5|2884.8|2878.8|2882.5|2876.5|9
1631862020000|2021-09-17 07:00:20|2883.8|2877.8|2883.3|2877.3|2883.8|2877.8|2882.8|2876.8|5
1631862030000|2021-09-17 07:00:30|2883|2877|2882.5|2876.5|2883|2877|2882.3|2876.3|3
1631862040000|2021-09-17 07:00:40|2883.3|2877.3|2884|2878|2884|2878|2883.3|2877.3|4
1631862060000|2021-09-17 07:01:00|2883.8|2877.8|2882.8|2876.8|2884|2878|2882.5|2876.5|9
1631862070000|2021-09-17 07:01:10|2882.5|2876.5|2883.5|2877.5|2883.5|2877.5|2882.5|2876.5|4
1631862080000|2021-09-17 07:01:20|2883.3|2877.3|2882.3|2876.3|2883.3|2877.3|2882.3|2876.3|3
1631862090000|2021-09-17 07:01:30|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1631862100000|2021-09-17 07:01:40|2883|2877|2882.5|2876.5|2883|2877|2882.5|2876.5|3
1631862120000|2021-09-17 07:02:00|2882.3|2876.3|2881|2875|2882.3|2876.3|2881|2875|2
1631862130000|2021-09-17 07:02:10|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|3
1631862140000|2021-09-17 07:02:20|2882|2876|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|3
1631862150000|2021-09-17 07:02:30|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1631862180000|2021-09-17 07:03:00|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|2
1631862190000|2021-09-17 07:03:10|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1631862210000|2021-09-17 07:03:30|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1631862220000|2021-09-17 07:03:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1631862230000|2021-09-17 07:03:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1631862280000|2021-09-17 07:04:40|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1631862290000|2021-09-17 07:04:50|2885.3|2879.3|2887|2881|2887|2881|2885|2879|6
1631862300000|2021-09-17 07:05:00|2887.3|2881.3|2887|2881|2887.8|2881.8|2887|2881|7
1631862310000|2021-09-17 07:05:10|2886.8|2880.8|2886.3|2880.3|2886.8|2880.8|2886|2880|3
1631862320000|2021-09-17 07:05:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1631862330000|2021-09-17 07:05:30|2886.8|2880.8|2888|2882|2888|2882|2886.8|2880.8|5
1631862340000|2021-09-17 07:05:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631862370000|2021-09-17 07:06:10|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|2
1631862380000|2021-09-17 07:06:20|2886.5|2880.5|2887|2881|2887|2881|2886.5|2880.5|3
1631862390000|2021-09-17 07:06:30|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631862430000|2021-09-17 07:07:10|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|4
1631862490000|2021-09-17 07:08:10|2887|2881|2887.8|2881.8|2887.8|2881.8|2887|2881|2
1631862510000|2021-09-17 07:08:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631862550000|2021-09-17 07:09:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631862580000|2021-09-17 07:09:40|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1631862600000|2021-09-17 07:10:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631862610000|2021-09-17 07:10:10|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1631862650000|2021-09-17 07:10:50|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2885.5|2879.5|7
1631862660000|2021-09-17 07:11:00|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1631862680000|2021-09-17 07:11:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631862700000|2021-09-17 07:11:40|2887|2881|2887|2881|2887|2881|2887|2881|1
1631862710000|2021-09-17 07:11:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631862730000|2021-09-17 07:12:10|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|3
1631862740000|2021-09-17 07:12:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631862750000|2021-09-17 07:12:30|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.8|2881.8|3
1631862760000|2021-09-17 07:12:40|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631862770000|2021-09-17 07:12:50|2888.8|2882.8|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|3
1631862780000|2021-09-17 07:13:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631862790000|2021-09-17 07:13:10|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|4
1631862800000|2021-09-17 07:13:20|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|3
1631862810000|2021-09-17 07:13:30|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1631862830000|2021-09-17 07:13:50|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1631862840000|2021-09-17 07:14:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631862850000|2021-09-17 07:14:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631862870000|2021-09-17 07:14:30|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631862880000|2021-09-17 07:14:40|2889.5|2883.5|2888.3|2882.3|2889.5|2883.5|2888.3|2882.3|3
1631862890000|2021-09-17 07:14:50|2888|2882|2889|2883|2889|2883|2888|2882|2
1631862910000|2021-09-17 07:15:10|2889.3|2883.3|2889|2883|2889.3|2883.3|2888.8|2882.8|3
1631862920000|2021-09-17 07:15:20|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|2
1631862950000|2021-09-17 07:15:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631862960000|2021-09-17 07:16:00|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|3
1631862970000|2021-09-17 07:16:10|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|3
1631862990000|2021-09-17 07:16:30|2888|2882|2888|2882|2888|2882|2888|2882|1
1631863000000|2021-09-17 07:16:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631863010000|2021-09-17 07:16:50|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1631863040000|2021-09-17 07:17:20|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1631863060000|2021-09-17 07:17:40|2887|2881|2886.3|2880.3|2887|2881|2886.3|2880.3|4
1631863070000|2021-09-17 07:17:50|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1631863100000|2021-09-17 07:18:20|2886|2880|2885.5|2879.5|2886|2880|2885.5|2879.5|3
1631863110000|2021-09-17 07:18:30|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1631863140000|2021-09-17 07:19:00|2885.3|2879.3|2884.3|2878.3|2885.3|2879.3|2884.3|2878.3|4
1631863160000|2021-09-17 07:19:20|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1631863170000|2021-09-17 07:19:30|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|3
1631863180000|2021-09-17 07:19:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1631863190000|2021-09-17 07:19:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631863200000|2021-09-17 07:20:00|2886.5|2880.5|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|3
1631863210000|2021-09-17 07:20:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631863220000|2021-09-17 07:20:20|2885.5|2879.5|2886.3|2880.3|2886.3|2880.3|2885.3|2879.3|5
1631863230000|2021-09-17 07:20:30|2886|2880|2886|2880|2886|2880|2885.5|2879.5|4
1631863240000|2021-09-17 07:20:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631863260000|2021-09-17 07:21:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1631863270000|2021-09-17 07:21:10|2886|2880|2886|2880|2886|2880|2885.8|2879.8|3
1631863280000|2021-09-17 07:21:20|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1631863290000|2021-09-17 07:21:30|2886.8|2880.8|2887|2881|2887|2881|2886.5|2880.5|4
1631863310000|2021-09-17 07:21:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631863320000|2021-09-17 07:22:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631863330000|2021-09-17 07:22:10|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|3
1631863340000|2021-09-17 07:22:20|2886.8|2880.8|2888.3|2882.3|2888.5|2882.5|2886.8|2880.8|3
1631863350000|2021-09-17 07:22:30|2888|2882|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|3
1631863360000|2021-09-17 07:22:40|2887.5|2881.5|2888|2882|2888|2882|2886.8|2880.8|5
1631863370000|2021-09-17 07:22:50|2888.3|2882.3|2887.3|2881.3|2888.3|2882.3|2887.3|2881.3|4
1631863380000|2021-09-17 07:23:00|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|3
1631863420000|2021-09-17 07:23:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631863430000|2021-09-17 07:23:50|2888.5|2882.5|2889.8|2883.8|2889.8|2883.8|2888.5|2882.5|4
1631863450000|2021-09-17 07:24:10|2890|2884|2889.5|2883.5|2890.5|2884.5|2889.3|2883.3|6
1631863460000|2021-09-17 07:24:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631863470000|2021-09-17 07:24:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631863480000|2021-09-17 07:24:40|2889.8|2883.8|2890.5|2884.5|2890.5|2884.5|2889.8|2883.8|2
1631863490000|2021-09-17 07:24:50|2890.8|2884.8|2892.3|2886.3|2892.5|2886.5|2890.8|2884.8|5
1631863540000|2021-09-17 07:25:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1631863560000|2021-09-17 07:26:00|2892.3|2886.3|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|3
1631863580000|2021-09-17 07:26:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1631863590000|2021-09-17 07:26:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631863600000|2021-09-17 07:26:40|2892|2886|2892.8|2886.8|2892.8|2886.8|2892|2886|3
1631863610000|2021-09-17 07:26:50|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1631863620000|2021-09-17 07:27:00|2892|2886|2891.3|2885.3|2892|2886|2891.3|2885.3|3
1631863670000|2021-09-17 07:27:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631863690000|2021-09-17 07:28:10|2891.8|2885.8|2892.5|2886.5|2892.5|2886.5|2891.8|2885.8|2
1631863700000|2021-09-17 07:28:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1631863730000|2021-09-17 07:28:50|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631863740000|2021-09-17 07:29:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1631863760000|2021-09-17 07:29:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631863770000|2021-09-17 07:29:30|2892|2886|2892|2886|2892|2886|2892|2886|1
1631863800000|2021-09-17 07:30:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631863820000|2021-09-17 07:30:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1631863830000|2021-09-17 07:30:30|2892.3|2886.3|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|3
1631863880000|2021-09-17 07:31:20|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1631863910000|2021-09-17 07:31:50|2890.5|2884.5|2889.8|2883.8|2890.5|2884.5|2889.8|2883.8|4
1631863920000|2021-09-17 07:32:00|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|4
1631863930000|2021-09-17 07:32:10|2889|2883|2889.5|2883.5|2889.8|2883.8|2889|2883|3
1631863950000|2021-09-17 07:32:30|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1631863960000|2021-09-17 07:32:40|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631863970000|2021-09-17 07:32:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631863980000|2021-09-17 07:33:00|2888.5|2882.5|2889|2883|2889|2883|2888.5|2882.5|3
1631863990000|2021-09-17 07:33:10|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1631864000000|2021-09-17 07:33:20|2889.8|2883.8|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|3
1631864010000|2021-09-17 07:33:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1631864030000|2021-09-17 07:33:50|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|3
1631864050000|2021-09-17 07:34:10|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|2
1631864060000|2021-09-17 07:34:20|2886.8|2880.8|2886|2880|2886.8|2880.8|2885.8|2879.8|4
1631864070000|2021-09-17 07:34:30|2886.3|2880.3|2887.3|2881.3|2887.3|2881.3|2886.3|2880.3|4
1631864080000|2021-09-17 07:34:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631864100000|2021-09-17 07:35:00|2887|2881|2887|2881|2887.3|2881.3|2887|2881|3
1631864110000|2021-09-17 07:35:10|2887.3|2881.3|2886.8|2880.8|2887.8|2881.8|2886.8|2880.8|4
1631864120000|2021-09-17 07:35:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631864150000|2021-09-17 07:35:50|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|2
1631864160000|2021-09-17 07:36:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1631864170000|2021-09-17 07:36:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1631864180000|2021-09-17 07:36:20|2885.5|2879.5|2887|2881|2887|2881|2885.5|2879.5|3
1631864190000|2021-09-17 07:36:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631864200000|2021-09-17 07:36:40|2887|2881|2888.5|2882.5|2888.8|2882.8|2887|2881|3
1631864210000|2021-09-17 07:36:50|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1631864220000|2021-09-17 07:37:00|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1631864230000|2021-09-17 07:37:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631864240000|2021-09-17 07:37:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631864250000|2021-09-17 07:37:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631864280000|2021-09-17 07:38:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1631864360000|2021-09-17 07:39:20|2887.8|2881.8|2886.8|2880.8|2887.8|2881.8|2886.5|2880.5|6
1631864430000|2021-09-17 07:40:30|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|2
1631864440000|2021-09-17 07:40:40|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|4
1631864480000|2021-09-17 07:41:20|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|3
1631864490000|2021-09-17 07:41:30|2890.5|2884.5|2891.8|2885.8|2891.8|2885.8|2890.5|2884.5|4
1631864520000|2021-09-17 07:42:00|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1631864550000|2021-09-17 07:42:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1631864590000|2021-09-17 07:43:10|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1631864620000|2021-09-17 07:43:40|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|2
1631864660000|2021-09-17 07:44:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631864690000|2021-09-17 07:44:50|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889|2883|4
1631864710000|2021-09-17 07:45:10|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631864760000|2021-09-17 07:46:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1631864770000|2021-09-17 07:46:10|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|2
1631864780000|2021-09-17 07:46:20|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1631864790000|2021-09-17 07:46:30|2889.3|2883.3|2890.5|2884.5|2890.5|2884.5|2889.3|2883.3|3
1631864800000|2021-09-17 07:46:40|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1631864810000|2021-09-17 07:46:50|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1631864820000|2021-09-17 07:47:00|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631864830000|2021-09-17 07:47:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631864860000|2021-09-17 07:47:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631864880000|2021-09-17 07:48:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631864910000|2021-09-17 07:48:30|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|2
1631864920000|2021-09-17 07:48:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631864980000|2021-09-17 07:49:40|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631864990000|2021-09-17 07:49:50|2889|2883|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|4
1631865000000|2021-09-17 07:50:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631865030000|2021-09-17 07:50:30|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631865090000|2021-09-17 07:51:30|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1631865100000|2021-09-17 07:51:40|2890.5|2884.5|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|3
1631865160000|2021-09-17 07:52:40|2890.8|2884.8|2892|2886|2892|2886|2890.8|2884.8|3
1631865180000|2021-09-17 07:53:00|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891|2885|6
1631865190000|2021-09-17 07:53:10|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|3
1631865200000|2021-09-17 07:53:20|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1631865210000|2021-09-17 07:53:30|2891.5|2885.5|2890.8|2884.8|2891.5|2885.5|2890.8|2884.8|2
1631865220000|2021-09-17 07:53:40|2891|2885|2891|2885|2891|2885|2891|2885|1
1631865230000|2021-09-17 07:53:50|2890.8|2884.8|2891|2885|2891|2885|2890.5|2884.5|3
1631865250000|2021-09-17 07:54:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1631865260000|2021-09-17 07:54:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631865270000|2021-09-17 07:54:30|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891|2885|5
1631865280000|2021-09-17 07:54:40|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1631865300000|2021-09-17 07:55:00|2890.5|2884.5|2889.8|2883.8|2890.5|2884.5|2889.5|2883.5|3
1631865310000|2021-09-17 07:55:10|2890|2884|2890|2884|2890|2884|2890|2884|1
1631865330000|2021-09-17 07:55:30|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|2
1631865340000|2021-09-17 07:55:40|2889.5|2883.5|2891.5|2885.5|2891.5|2885.5|2889.5|2883.5|5
1631865350000|2021-09-17 07:55:50|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|2
1631865360000|2021-09-17 07:56:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1631865390000|2021-09-17 07:56:30|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1631865400000|2021-09-17 07:56:40|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631865430000|2021-09-17 07:57:10|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631865440000|2021-09-17 07:57:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631865500000|2021-09-17 07:58:20|2889.3|2883.3|2888.3|2882.3|2889.3|2883.3|2888.3|2882.3|4
1631865510000|2021-09-17 07:58:30|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631865520000|2021-09-17 07:58:40|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1631865560000|2021-09-17 07:59:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631865570000|2021-09-17 07:59:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1631865580000|2021-09-17 07:59:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631865600000|2021-09-17 08:00:00|2888|2882|2887.5|2881.5|2888|2882|2887.5|2881.5|3
1631865610000|2021-09-17 08:00:10|2887.3|2881.3|2887|2881|2887.8|2881.8|2886.8|2880.8|6
1631865620000|2021-09-17 08:00:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631865630000|2021-09-17 08:00:30|2887|2881|2887|2881|2887|2881|2887|2881|1
1631865730000|2021-09-17 08:02:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631865740000|2021-09-17 08:02:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631865750000|2021-09-17 08:02:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631865780000|2021-09-17 08:03:00|2886.5|2880.5|2887|2881|2887.5|2881.5|2886.5|2880.5|6
1631865790000|2021-09-17 08:03:10|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|4
1631865800000|2021-09-17 08:03:20|2886.8|2880.8|2887|2881|2887.3|2881.3|2886.8|2880.8|3
1631865810000|2021-09-17 08:03:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631865820000|2021-09-17 08:03:40|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1631865830000|2021-09-17 08:03:50|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|4
1631865850000|2021-09-17 08:04:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631865860000|2021-09-17 08:04:20|2886|2880|2886|2880|2886|2880|2886|2880|1
1631865870000|2021-09-17 08:04:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631865900000|2021-09-17 08:05:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1631865910000|2021-09-17 08:05:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1631865960000|2021-09-17 08:06:00|2885.5|2879.5|2884.5|2878.5|2885.5|2879.5|2884.5|2878.5|4
1631865980000|2021-09-17 08:06:20|2884.3|2878.3|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|3
1631865990000|2021-09-17 08:06:30|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1631866000000|2021-09-17 08:06:40|2885|2879|2885.5|2879.5|2885.8|2879.8|2885|2879|4
1631866010000|2021-09-17 08:06:50|2885.3|2879.3|2885|2879|2885.3|2879.3|2884.8|2878.8|4
1631866020000|2021-09-17 08:07:00|2885.3|2879.3|2886|2880|2886|2880|2885.3|2879.3|4
1631866030000|2021-09-17 08:07:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|3
1631866040000|2021-09-17 08:07:20|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1631866050000|2021-09-17 08:07:30|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1631866060000|2021-09-17 08:07:40|2887|2881|2887|2881|2887.3|2881.3|2887|2881|3
1631866070000|2021-09-17 08:07:50|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1631866080000|2021-09-17 08:08:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1631866100000|2021-09-17 08:08:20|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|2
1631866110000|2021-09-17 08:08:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631866120000|2021-09-17 08:08:40|2886.3|2880.3|2886|2880|2886.3|2880.3|2885.8|2879.8|4
1631866190000|2021-09-17 08:09:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631866230000|2021-09-17 08:10:30|2886.5|2880.5|2887|2881|2887|2881|2886.5|2880.5|3
1631866250000|2021-09-17 08:10:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1631866260000|2021-09-17 08:11:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1631866290000|2021-09-17 08:11:30|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1631866300000|2021-09-17 08:11:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1631866320000|2021-09-17 08:12:00|2886|2880|2887|2881|2887|2881|2885.5|2879.5|4
1631866360000|2021-09-17 08:12:40|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|2
1631866370000|2021-09-17 08:12:50|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1631866380000|2021-09-17 08:13:00|2889|2883|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|8
1631866390000|2021-09-17 08:13:10|2889|2883|2890|2884|2890|2884|2889|2883|3
1631866400000|2021-09-17 08:13:20|2889.8|2883.8|2889|2883|2889.8|2883.8|2889|2883|3
1631866410000|2021-09-17 08:13:30|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.3|2882.3|8
1631866430000|2021-09-17 08:13:50|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|2
1631866440000|2021-09-17 08:14:00|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890|2884|3
1631866450000|2021-09-17 08:14:10|2890.5|2884.5|2892|2886|2892|2886|2890.5|2884.5|5
1631866460000|2021-09-17 08:14:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1631866480000|2021-09-17 08:14:40|2892.5|2886.5|2893|2887|2893|2887|2892.5|2886.5|2
1631866490000|2021-09-17 08:14:50|2892.8|2886.8|2892|2886|2892.8|2886.8|2891.8|2885.8|4
1631866500000|2021-09-17 08:15:00|2892.3|2886.3|2895|2889|2895|2889|2892.3|2886.3|6
1631866520000|2021-09-17 08:15:20|2894.8|2888.8|2894|2888|2894.8|2888.8|2894|2888|3
1631866540000|2021-09-17 08:15:40|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1631866560000|2021-09-17 08:16:00|2893.8|2887.8|2895.5|2889.5|2895.5|2889.5|2893.8|2887.8|4
1631866570000|2021-09-17 08:16:10|2895.8|2889.8|2897|2891|2897|2891|2895.8|2889.8|7
1631866580000|2021-09-17 08:16:20|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1631866590000|2021-09-17 08:16:30|2897.8|2891.8|2898|2892|2898.3|2892.3|2897.8|2891.8|3
1631866600000|2021-09-17 08:16:40|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|3
1631866610000|2021-09-17 08:16:50|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|4
1631866620000|2021-09-17 08:17:00|2898.8|2892.8|2900.3|2894.3|2900.3|2894.3|2898.8|2892.8|6
1631866630000|2021-09-17 08:17:10|2900.5|2894.5|2903|2897|2903.3|2897.3|2900.5|2894.5|6
1631866640000|2021-09-17 08:17:20|2903.3|2897.3|2903.5|2897.5|2904.8|2898.8|2903.3|2897.3|13
1631866650000|2021-09-17 08:17:30|2903.3|2897.3|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|2
1631866660000|2021-09-17 08:17:40|2903|2897|2903|2897|2903|2897|2903|2897|1
1631866680000|2021-09-17 08:18:00|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2902.8|2896.8|6
1631866690000|2021-09-17 08:18:10|2903.8|2897.8|2906.8|2900.8|2906.8|2900.8|2903.8|2897.8|10
1631866700000|2021-09-17 08:18:20|2906.5|2900.5|2906.1|2900.1|2907.9|2901.9|2905.9|2899.9|12
1631866710000|2021-09-17 08:18:30|2905.9|2899.9|2907.4|2901.4|2907.4|2901.4|2905.4|2899.4|12
1631866720000|2021-09-17 08:18:40|2907.9|2901.9|2908.6|2902.6|2908.6|2902.6|2906.9|2900.9|11
1631866730000|2021-09-17 08:18:50|2908.9|2902.9|2907.9|2901.9|2909.1|2903.1|2907.9|2901.9|11
1631866740000|2021-09-17 08:19:00|2908.6|2902.6|2908.9|2902.9|2909.1|2903.1|2908.1|2902.1|7
1631866750000|2021-09-17 08:19:10|2907.6|2901.6|2907.1|2901.1|2907.9|2901.9|2906.9|2900.9|7
1631866760000|2021-09-17 08:19:20|2907.6|2901.6|2907.9|2901.9|2908.4|2902.4|2907.6|2901.6|5
1631866770000|2021-09-17 08:19:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|3
1631866780000|2021-09-17 08:19:40|2907.9|2901.9|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|3
1631866790000|2021-09-17 08:19:50|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|4
1631866800000|2021-09-17 08:20:00|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|4
1631866810000|2021-09-17 08:20:10|2908.1|2902.1|2907.9|2901.9|2908.4|2902.4|2907.9|2901.9|4
1631866820000|2021-09-17 08:20:20|2907.6|2901.6|2907.4|2901.4|2907.6|2901.6|2907.4|2901.4|2
1631866830000|2021-09-17 08:20:30|2907.1|2901.1|2907.6|2901.6|2907.6|2901.6|2907.1|2901.1|3
1631866840000|2021-09-17 08:20:40|2907.4|2901.4|2907|2901|2907.4|2901.4|2906.9|2900.9|6
1631866850000|2021-09-17 08:20:50|2906.8|2900.8|2908|2902|2908|2902|2906.5|2900.5|7
1631866860000|2021-09-17 08:21:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1631866870000|2021-09-17 08:21:10|2907.8|2901.8|2904.8|2898.8|2907.8|2901.8|2904.8|2898.8|5
1631866880000|2021-09-17 08:21:20|2906.8|2900.8|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|5
1631866890000|2021-09-17 08:21:30|2907|2901|2906.8|2900.8|2907|2901|2905.8|2899.8|7
1631866900000|2021-09-17 08:21:40|2907|2901|2908.5|2902.5|2908.8|2902.8|2906.8|2900.8|6
1631866910000|2021-09-17 08:21:50|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|4
1631866920000|2021-09-17 08:22:00|2909.5|2903.5|2911.3|2905.3|2911.3|2905.3|2909.5|2903.5|4
1631866930000|2021-09-17 08:22:10|2911|2905|2912|2906|2912|2906|2910.8|2904.8|3
1631866940000|2021-09-17 08:22:20|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1631866950000|2021-09-17 08:22:30|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1631866960000|2021-09-17 08:22:40|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1631866970000|2021-09-17 08:22:50|2910.8|2904.8|2909|2903|2910.8|2904.8|2909|2903|3
1631866980000|2021-09-17 08:23:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909|2903|3
1631866990000|2021-09-17 08:23:10|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1631867000000|2021-09-17 08:23:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1631867010000|2021-09-17 08:23:30|2910.3|2904.3|2910.3|2904.3|2911.3|2905.3|2910.3|2904.3|5
1631867020000|2021-09-17 08:23:40|2910|2904|2909.8|2903.8|2910|2904|2909.3|2903.3|6
1631867030000|2021-09-17 08:23:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631867040000|2021-09-17 08:24:00|2909.3|2903.3|2908.5|2902.5|2909.3|2903.3|2908.5|2902.5|8
1631867050000|2021-09-17 08:24:10|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1631867060000|2021-09-17 08:24:20|2908.3|2902.3|2908|2902|2908.8|2902.8|2908|2902|5
1631867070000|2021-09-17 08:24:30|2908.3|2902.3|2910.8|2904.8|2910.8|2904.8|2908.3|2902.3|7
1631867080000|2021-09-17 08:24:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631867090000|2021-09-17 08:24:50|2910.3|2904.3|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|7
1631867100000|2021-09-17 08:25:00|2909|2903|2910.8|2904.8|2910.8|2904.8|2908.8|2902.8|8
1631867110000|2021-09-17 08:25:10|2910.5|2904.5|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|5
1631867120000|2021-09-17 08:25:20|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1631867150000|2021-09-17 08:25:50|2908.3|2902.3|2907|2901|2908.3|2902.3|2907|2901|3
1631867160000|2021-09-17 08:26:00|2906.8|2900.8|2907|2901|2908.3|2902.3|2906.8|2900.8|9
1631867170000|2021-09-17 08:26:10|2907.3|2901.3|2908.3|2902.3|2908.5|2902.5|2907.3|2901.3|4
1631867180000|2021-09-17 08:26:20|2908|2902|2909.5|2903.5|2909.5|2903.5|2908|2902|5
1631867190000|2021-09-17 08:26:30|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|4
1631867200000|2021-09-17 08:26:40|2910.3|2904.3|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|3
1631867210000|2021-09-17 08:26:50|2910.8|2904.8|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|4
1631867220000|2021-09-17 08:27:00|2910.8|2904.8|2912.3|2906.3|2912.5|2906.5|2910.8|2904.8|9
1631867230000|2021-09-17 08:27:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911|2905|7
1631867240000|2021-09-17 08:27:20|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1631867250000|2021-09-17 08:27:30|2912.8|2906.8|2914.3|2908.3|2914.5|2908.5|2911|2905|9
1631867260000|2021-09-17 08:27:40|2914|2908|2914.3|2908.3|2914.5|2908.5|2914|2908|4
1631867270000|2021-09-17 08:27:50|2914|2908|2916|2910|2916|2910|2914|2908|2
1631867280000|2021-09-17 08:28:00|2916.3|2910.3|2915|2909|2916.3|2910.3|2915|2909|4
1631867290000|2021-09-17 08:28:10|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|2
1631867300000|2021-09-17 08:28:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|3
1631867310000|2021-09-17 08:28:30|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|2
1631867320000|2021-09-17 08:28:40|2914.8|2908.8|2916|2910|2916|2910|2914.8|2908.8|2
1631867330000|2021-09-17 08:28:50|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|2
1631867340000|2021-09-17 08:29:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631867360000|2021-09-17 08:29:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1631867370000|2021-09-17 08:29:30|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.3|2910.3|4
1631867400000|2021-09-17 08:30:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631867430000|2021-09-17 08:30:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1631867440000|2021-09-17 08:30:40|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.3|2909.3|4
1631867450000|2021-09-17 08:30:50|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915|2909|4
1631867460000|2021-09-17 08:31:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1631867470000|2021-09-17 08:31:10|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1631867500000|2021-09-17 08:31:40|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1631867510000|2021-09-17 08:31:50|2916.8|2910.8|2918.3|2912.3|2918.8|2912.8|2916.8|2910.8|6
1631867520000|2021-09-17 08:32:00|2918|2912|2916.8|2910.8|2918|2912|2916.8|2910.8|3
1631867530000|2021-09-17 08:32:10|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631867540000|2021-09-17 08:32:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1631867560000|2021-09-17 08:32:40|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|3
1631867570000|2021-09-17 08:32:50|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|3
1631867580000|2021-09-17 08:33:00|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1631867590000|2021-09-17 08:33:10|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|2
1631867600000|2021-09-17 08:33:20|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1631867630000|2021-09-17 08:33:50|2916|2910|2914.8|2908.8|2916|2910|2914.8|2908.8|4
1631867640000|2021-09-17 08:34:00|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|2
1631867660000|2021-09-17 08:34:20|2914.3|2908.3|2912.5|2906.5|2915.3|2909.3|2912.5|2906.5|4
1631867670000|2021-09-17 08:34:30|2913|2907|2913|2907|2913|2907|2913|2907|1
1631867680000|2021-09-17 08:34:40|2913.3|2907.3|2913.5|2907.5|2914|2908|2913.3|2907.3|5
1631867690000|2021-09-17 08:34:50|2913.8|2907.8|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|3
1631867700000|2021-09-17 08:35:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1631867710000|2021-09-17 08:35:10|2915.8|2909.8|2916|2910|2916|2910|2915.5|2909.5|4
1631867720000|2021-09-17 08:35:20|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|3
1631867730000|2021-09-17 08:35:30|2916.5|2910.5|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|4
1631867770000|2021-09-17 08:36:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1631867790000|2021-09-17 08:36:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1631867800000|2021-09-17 08:36:40|2915.8|2909.8|2916.8|2910.8|2916.8|2910.8|2915.5|2909.5|4
1631867810000|2021-09-17 08:36:50|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|4
1631867820000|2021-09-17 08:37:00|2918.3|2912.3|2917|2911|2918.3|2912.3|2916.8|2910.8|6
1631867840000|2021-09-17 08:37:20|2917.3|2911.3|2918|2912|2918|2912|2917.3|2911.3|2
1631867850000|2021-09-17 08:37:30|2918.3|2912.3|2918.5|2912.5|2918.8|2912.8|2918.3|2912.3|3
1631867860000|2021-09-17 08:37:40|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1631867870000|2021-09-17 08:37:50|2918.3|2912.3|2919.3|2913.3|2919.3|2913.3|2918.3|2912.3|4
1631867890000|2021-09-17 08:38:10|2918.5|2912.5|2919.8|2913.8|2919.8|2913.8|2918.5|2912.5|5
1631867900000|2021-09-17 08:38:20|2920|2914|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|4
1631867910000|2021-09-17 08:38:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1631867920000|2021-09-17 08:38:40|2919.8|2913.8|2918.8|2912.8|2919.8|2913.8|2918.8|2912.8|3
1631867930000|2021-09-17 08:38:50|2918.5|2912.5|2920|2914|2920|2914|2918.3|2912.3|6
1631867940000|2021-09-17 08:39:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2919.8|2913.8|5
1631867950000|2021-09-17 08:39:10|2920.5|2914.5|2918|2912|2920.5|2914.5|2918|2912|5
1631867970000|2021-09-17 08:39:30|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|2
1631867980000|2021-09-17 08:39:40|2917|2911|2917.8|2911.8|2917.8|2911.8|2917|2911|4
1631867990000|2021-09-17 08:39:50|2918|2912|2919.3|2913.3|2919.3|2913.3|2918|2912|6
1631868000000|2021-09-17 08:40:00|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1631868010000|2021-09-17 08:40:10|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|4
1631868020000|2021-09-17 08:40:20|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1631868030000|2021-09-17 08:40:30|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1631868050000|2021-09-17 08:40:50|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|2
1631868060000|2021-09-17 08:41:00|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1631868080000|2021-09-17 08:41:20|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1631868100000|2021-09-17 08:41:40|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|4
1631868110000|2021-09-17 08:41:50|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|3
1631868130000|2021-09-17 08:42:10|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1631868190000|2021-09-17 08:43:10|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1631868200000|2021-09-17 08:43:20|2918.8|2912.8|2920|2914|2920|2914|2918.8|2912.8|4
1631868220000|2021-09-17 08:43:40|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1631868260000|2021-09-17 08:44:20|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|5
1631868270000|2021-09-17 08:44:30|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1631868310000|2021-09-17 08:45:10|2918|2912|2917|2911|2918|2912|2916.3|2910.3|4
1631868320000|2021-09-17 08:45:20|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2916.8|2910.8|6
1631868330000|2021-09-17 08:45:30|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|6
1631868340000|2021-09-17 08:45:40|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1631868350000|2021-09-17 08:45:50|2916.5|2910.5|2914.8|2908.8|2916.5|2910.5|2914.8|2908.8|6
1631868360000|2021-09-17 08:46:00|2915|2909|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|9
1631868370000|2021-09-17 08:46:10|2915|2909|2912.8|2906.8|2915|2909|2912.8|2906.8|7
1631868380000|2021-09-17 08:46:20|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|2
1631868390000|2021-09-17 08:46:30|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|3
1631868400000|2021-09-17 08:46:40|2912.5|2906.5|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|2
1631868420000|2021-09-17 08:47:00|2911.8|2905.8|2911.8|2905.8|2912|2906|2911.5|2905.5|5
1631868430000|2021-09-17 08:47:10|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1631868440000|2021-09-17 08:47:20|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1631868450000|2021-09-17 08:47:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631868460000|2021-09-17 08:47:40|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2910.3|2904.3|4
1631868500000|2021-09-17 08:48:20|2911.5|2905.5|2911.8|2905.8|2912|2906|2911.5|2905.5|3
1631868520000|2021-09-17 08:48:40|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1631868530000|2021-09-17 08:48:50|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1631868550000|2021-09-17 08:49:10|2911.3|2905.3|2911.8|2905.8|2911.8|2905.8|2911.3|2905.3|2
1631868600000|2021-09-17 08:50:00|2911.5|2905.5|2910.3|2904.3|2911.5|2905.5|2910.3|2904.3|3
1631868660000|2021-09-17 08:51:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1631868670000|2021-09-17 08:51:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631868680000|2021-09-17 08:51:20|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1631868690000|2021-09-17 08:51:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1631868700000|2021-09-17 08:51:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631868720000|2021-09-17 08:52:00|2910.3|2904.3|2908.8|2902.8|2910.3|2904.3|2908.8|2902.8|2
1631868730000|2021-09-17 08:52:10|2909|2903|2908.3|2902.3|2909.3|2903.3|2908.3|2902.3|4
1631868740000|2021-09-17 08:52:20|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|3
1631868750000|2021-09-17 08:52:30|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1631868760000|2021-09-17 08:52:40|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1631868770000|2021-09-17 08:52:50|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.8|2902.8|3
1631868800000|2021-09-17 08:53:20|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|2
1631868830000|2021-09-17 08:53:50|2908.5|2902.5|2909.8|2903.8|2909.8|2903.8|2908.5|2902.5|3
1631868840000|2021-09-17 08:54:00|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1631868850000|2021-09-17 08:54:10|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|3
1631868870000|2021-09-17 08:54:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631868880000|2021-09-17 08:54:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631868890000|2021-09-17 08:54:50|2910.8|2904.8|2912.3|2906.3|2912.3|2906.3|2910.8|2904.8|5
1631868900000|2021-09-17 08:55:00|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.3|2905.3|3
1631868910000|2021-09-17 08:55:10|2911.5|2905.5|2913.3|2907.3|2913.3|2907.3|2911.5|2905.5|4
1631868920000|2021-09-17 08:55:20|2913.5|2907.5|2912.3|2906.3|2913.5|2907.5|2912.3|2906.3|3
1631868930000|2021-09-17 08:55:30|2912|2906|2912|2906|2912|2906|2911.8|2905.8|3
1631868940000|2021-09-17 08:55:40|2912.3|2906.3|2911.3|2905.3|2912.5|2906.5|2911.3|2905.3|4
1631868950000|2021-09-17 08:55:50|2911|2905|2911|2905|2911|2905|2911|2905|1
1631868960000|2021-09-17 08:56:00|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910|2904|7
1631868980000|2021-09-17 08:56:20|2911|2905|2912|2906|2912|2906|2911|2905|4
1631868990000|2021-09-17 08:56:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1631869000000|2021-09-17 08:56:40|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1631869010000|2021-09-17 08:56:50|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1631869020000|2021-09-17 08:57:00|2913|2907|2912.8|2906.8|2913|2907|2912|2906|6
1631869030000|2021-09-17 08:57:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1631869040000|2021-09-17 08:57:20|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|2
1631869050000|2021-09-17 08:57:30|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|3
1631869060000|2021-09-17 08:57:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631869070000|2021-09-17 08:57:50|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1631869080000|2021-09-17 08:58:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631869090000|2021-09-17 08:58:10|2910.3|2904.3|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|5
1631869100000|2021-09-17 08:58:20|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1631869110000|2021-09-17 08:58:30|2908.3|2902.3|2909|2903|2909|2903|2908.3|2902.3|3
1631869120000|2021-09-17 08:58:40|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|2
1631869130000|2021-09-17 08:58:50|2910|2904|2909.5|2903.5|2910|2904|2909.5|2903.5|3
1631869140000|2021-09-17 08:59:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|4
1631869170000|2021-09-17 08:59:30|2909|2903|2907.5|2901.5|2909|2903|2907.3|2901.3|7
1631869180000|2021-09-17 08:59:40|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|2
1631869190000|2021-09-17 08:59:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1631869200000|2021-09-17 09:00:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631869210000|2021-09-17 09:00:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1631869240000|2021-09-17 09:00:40|2907.8|2901.8|2910|2904|2910|2904|2907.8|2901.8|2
1631869250000|2021-09-17 09:00:50|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|4
1631869260000|2021-09-17 09:01:00|2910.8|2904.8|2909.8|2903.8|2911.5|2905.5|2909.8|2903.8|9
1631869270000|2021-09-17 09:01:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909|2903|5
1631869280000|2021-09-17 09:01:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631869290000|2021-09-17 09:01:30|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|3
1631869300000|2021-09-17 09:01:40|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|2
1631869310000|2021-09-17 09:01:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631869330000|2021-09-17 09:02:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909|2903|3
1631869370000|2021-09-17 09:02:50|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1631869390000|2021-09-17 09:03:10|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1631869400000|2021-09-17 09:03:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631869410000|2021-09-17 09:03:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631869420000|2021-09-17 09:03:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631869430000|2021-09-17 09:03:50|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1631869470000|2021-09-17 09:04:30|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|3
1631869480000|2021-09-17 09:04:40|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|3
1631869500000|2021-09-17 09:05:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909|2903|4
1631869510000|2021-09-17 09:05:10|2909|2903|2908.5|2902.5|2909.3|2903.3|2908.5|2902.5|3
1631869520000|2021-09-17 09:05:20|2908.3|2902.3|2906.8|2900.8|2908.3|2902.3|2906.5|2900.5|4
1631869530000|2021-09-17 09:05:30|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|3
1631869540000|2021-09-17 09:05:40|2906.8|2900.8|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|3
1631869550000|2021-09-17 09:05:50|2906.5|2900.5|2906.5|2900.5|2907|2901|2906.5|2900.5|4
1631869560000|2021-09-17 09:06:00|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1631869570000|2021-09-17 09:06:10|2906.3|2900.3|2906.8|2900.8|2907.3|2901.3|2906.3|2900.3|4
1631869580000|2021-09-17 09:06:20|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1631869600000|2021-09-17 09:06:40|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1631869610000|2021-09-17 09:06:50|2907|2901|2906.8|2900.8|2907|2901|2906.5|2900.5|4
1631869620000|2021-09-17 09:07:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631869630000|2021-09-17 09:07:10|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1631869650000|2021-09-17 09:07:30|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1631869680000|2021-09-17 09:08:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1631869690000|2021-09-17 09:08:10|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1631869710000|2021-09-17 09:08:30|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|2
1631869750000|2021-09-17 09:09:10|2906|2900|2906.8|2900.8|2906.8|2900.8|2906|2900|2
1631869760000|2021-09-17 09:09:20|2907|2901|2907.8|2901.8|2907.8|2901.8|2906.8|2900.8|4
1631869770000|2021-09-17 09:09:30|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|6
1631869780000|2021-09-17 09:09:40|2907.3|2901.3|2908.3|2902.3|2908.3|2902.3|2907.3|2901.3|3
1631869790000|2021-09-17 09:09:50|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|3
1631869800000|2021-09-17 09:10:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631869810000|2021-09-17 09:10:10|2907.3|2901.3|2908.5|2902.5|2909|2903|2907.3|2901.3|4
1631869830000|2021-09-17 09:10:30|2909|2903|2907.8|2901.8|2909|2903|2907.8|2901.8|3
1631869840000|2021-09-17 09:10:40|2908|2902|2908|2902|2908|2902|2908|2902|1
1631869850000|2021-09-17 09:10:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631869860000|2021-09-17 09:11:00|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907|2901|3
1631869870000|2021-09-17 09:11:10|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1631869900000|2021-09-17 09:11:40|2907|2901|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|4
1631869910000|2021-09-17 09:11:50|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1631869920000|2021-09-17 09:12:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631869930000|2021-09-17 09:12:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631869940000|2021-09-17 09:12:20|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1631869950000|2021-09-17 09:12:30|2907|2901|2907.3|2901.3|2907.5|2901.5|2907|2901|3
1631869960000|2021-09-17 09:12:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1631869970000|2021-09-17 09:12:50|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1631869980000|2021-09-17 09:13:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631869990000|2021-09-17 09:13:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1631870020000|2021-09-17 09:13:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631870040000|2021-09-17 09:14:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631870060000|2021-09-17 09:14:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1631870070000|2021-09-17 09:14:30|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|3
1631870140000|2021-09-17 09:15:40|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1631870150000|2021-09-17 09:15:50|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1631870170000|2021-09-17 09:16:10|2906.8|2900.8|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|4
1631870200000|2021-09-17 09:16:40|2906.5|2900.5|2907.3|2901.3|2907.3|2901.3|2906.5|2900.5|3
1631870210000|2021-09-17 09:16:50|2907|2901|2908|2902|2908|2902|2907|2901|4
1631870230000|2021-09-17 09:17:10|2908.3|2902.3|2909|2903|2909|2903|2908.3|2902.3|2
1631870250000|2021-09-17 09:17:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631870260000|2021-09-17 09:17:40|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1631870280000|2021-09-17 09:18:00|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|3
1631870290000|2021-09-17 09:18:10|2909.8|2903.8|2909.5|2903.5|2910|2904|2909.3|2903.3|4
1631870300000|2021-09-17 09:18:20|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1631870330000|2021-09-17 09:18:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1631870340000|2021-09-17 09:19:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631870350000|2021-09-17 09:19:10|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1631870360000|2021-09-17 09:19:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1631870390000|2021-09-17 09:19:50|2908.8|2902.8|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|4
1631870420000|2021-09-17 09:20:20|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1631870430000|2021-09-17 09:20:30|2909.5|2903.5|2911.5|2905.5|2911.5|2905.5|2909.5|2903.5|3
1631870440000|2021-09-17 09:20:40|2911.8|2905.8|2909.5|2903.5|2911.8|2905.8|2909.1|2903.1|5
1631870450000|2021-09-17 09:20:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631870460000|2021-09-17 09:21:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1631870480000|2021-09-17 09:21:20|2910.8|2904.8|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|3
1631870500000|2021-09-17 09:21:40|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1631870510000|2021-09-17 09:21:50|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1631870520000|2021-09-17 09:22:00|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|3
1631870530000|2021-09-17 09:22:10|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1631870540000|2021-09-17 09:22:20|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|3
1631870550000|2021-09-17 09:22:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1631870560000|2021-09-17 09:22:40|2911.5|2905.5|2912.5|2906.5|2912.5|2906.5|2911.5|2905.5|4
1631870570000|2021-09-17 09:22:50|2912.8|2906.8|2913.5|2907.5|2913.5|2907.5|2912.8|2906.8|3
1631870580000|2021-09-17 09:23:00|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1631870590000|2021-09-17 09:23:10|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|2
1631870600000|2021-09-17 09:23:20|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|4
1631870620000|2021-09-17 09:23:40|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|4
1631870630000|2021-09-17 09:23:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631870640000|2021-09-17 09:24:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1631870650000|2021-09-17 09:24:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|5
1631870660000|2021-09-17 09:24:20|2915.3|2909.3|2916|2910|2916|2910|2915.3|2909.3|2
1631870670000|2021-09-17 09:24:30|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|3
1631870680000|2021-09-17 09:24:40|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1631870700000|2021-09-17 09:25:00|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1631870720000|2021-09-17 09:25:20|2916.3|2910.3|2916.3|2910.3|2916.8|2910.8|2916|2910|7
1631870730000|2021-09-17 09:25:30|2916.5|2910.5|2917|2911|2917.3|2911.3|2916.5|2910.5|4
1631870740000|2021-09-17 09:25:40|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1631870770000|2021-09-17 09:26:10|2916.3|2910.3|2915.3|2909.3|2916.3|2910.3|2915.3|2909.3|3
1631870780000|2021-09-17 09:26:20|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1631870790000|2021-09-17 09:26:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631870810000|2021-09-17 09:26:50|2914.8|2908.8|2913.5|2907.5|2914.8|2908.8|2913.5|2907.5|3
1631870820000|2021-09-17 09:27:00|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|5
1631870830000|2021-09-17 09:27:10|2913.5|2907.5|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|3
1631870840000|2021-09-17 09:27:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631870850000|2021-09-17 09:27:30|2915|2909|2915.8|2909.8|2915.8|2909.8|2915|2909|3
1631870860000|2021-09-17 09:27:40|2915.5|2909.5|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|3
1631870880000|2021-09-17 09:28:00|2915.3|2909.3|2912.8|2906.8|2915.3|2909.3|2912.8|2906.8|6
1631870890000|2021-09-17 09:28:10|2913|2907|2912.8|2906.8|2913.5|2907.5|2912.8|2906.8|5
1631870900000|2021-09-17 09:28:20|2913|2907|2912|2906|2913.5|2907.5|2912|2906|4
1631870910000|2021-09-17 09:28:30|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|2
1631870920000|2021-09-17 09:28:40|2912.3|2906.3|2913.5|2907.5|2913.5|2907.5|2912.3|2906.3|4
1631870930000|2021-09-17 09:28:50|2913.3|2907.3|2912|2906|2913.3|2907.3|2912|2906|4
1631870940000|2021-09-17 09:29:00|2911.3|2905.3|2911.8|2905.8|2912|2906|2911.3|2905.3|6
1631870950000|2021-09-17 09:29:10|2912|2906|2911.5|2905.5|2912.3|2906.3|2911.5|2905.5|4
1631870960000|2021-09-17 09:29:20|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|2
1631870970000|2021-09-17 09:29:30|2912.3|2906.3|2912.3|2906.3|2912.5|2906.5|2912|2906|4
1631870980000|2021-09-17 09:29:40|2911.8|2905.8|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|2
1631870990000|2021-09-17 09:29:50|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1631871000000|2021-09-17 09:30:00|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|2
1631871010000|2021-09-17 09:30:10|2911.8|2905.8|2911.8|2905.8|2912|2906|2911.8|2905.8|3
1631871020000|2021-09-17 09:30:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631871040000|2021-09-17 09:30:40|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|3
1631871060000|2021-09-17 09:31:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1631871070000|2021-09-17 09:31:10|2910.5|2904.5|2910.8|2904.8|2911.3|2905.3|2910.5|2904.5|4
1631871110000|2021-09-17 09:31:50|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1631871130000|2021-09-17 09:32:10|2910|2904|2908.5|2902.5|2910|2904|2908.5|2902.5|4
1631871140000|2021-09-17 09:32:20|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1631871200000|2021-09-17 09:33:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1631871220000|2021-09-17 09:33:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631871230000|2021-09-17 09:33:50|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|2
1631871240000|2021-09-17 09:34:00|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|2
1631871260000|2021-09-17 09:34:20|2909|2903|2909|2903|2909|2903|2908.8|2902.8|3
1631871270000|2021-09-17 09:34:30|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|3
1631871280000|2021-09-17 09:34:40|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631871300000|2021-09-17 09:35:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1631871310000|2021-09-17 09:35:10|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|2
1631871330000|2021-09-17 09:35:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1631871340000|2021-09-17 09:35:40|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|2
1631871350000|2021-09-17 09:35:50|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1631871360000|2021-09-17 09:36:00|2910.3|2904.3|2909.5|2903.5|2910.5|2904.5|2909.5|2903.5|5
1631871370000|2021-09-17 09:36:10|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1631871400000|2021-09-17 09:36:40|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1631871420000|2021-09-17 09:37:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1631871430000|2021-09-17 09:37:10|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1631871440000|2021-09-17 09:37:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1631871450000|2021-09-17 09:37:30|2910|2904|2909.8|2903.8|2910|2904|2909.5|2903.5|4
1631871470000|2021-09-17 09:37:50|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|3
1631871480000|2021-09-17 09:38:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909|2903|4
1631871500000|2021-09-17 09:38:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1631871510000|2021-09-17 09:38:30|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|4
1631871530000|2021-09-17 09:38:50|2910|2904|2911|2905|2911|2905|2910|2904|2
1631871540000|2021-09-17 09:39:00|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|2
1631871550000|2021-09-17 09:39:10|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1631871560000|2021-09-17 09:39:20|2910.8|2904.8|2911.8|2905.8|2911.8|2905.8|2910.8|2904.8|4
1631871570000|2021-09-17 09:39:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1631871580000|2021-09-17 09:39:40|2913|2907|2911.8|2905.8|2913|2907|2911.8|2905.8|8
1631871590000|2021-09-17 09:39:50|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1631871610000|2021-09-17 09:40:10|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1631871620000|2021-09-17 09:40:20|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1631871640000|2021-09-17 09:40:40|2910.5|2904.5|2910|2904|2910.5|2904.5|2909.8|2903.8|5
1631871650000|2021-09-17 09:40:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631871670000|2021-09-17 09:41:10|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|2
1631871700000|2021-09-17 09:41:40|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1631871720000|2021-09-17 09:42:00|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|2
1631871730000|2021-09-17 09:42:10|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1631871740000|2021-09-17 09:42:20|2909|2903|2909.8|2903.8|2909.8|2903.8|2909|2903|4
1631871750000|2021-09-17 09:42:30|2910|2904|2911.5|2905.5|2911.5|2905.5|2910|2904|7
1631871780000|2021-09-17 09:43:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631871800000|2021-09-17 09:43:20|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|4
1631871840000|2021-09-17 09:44:00|2911.8|2905.8|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|4
1631871860000|2021-09-17 09:44:20|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1631871870000|2021-09-17 09:44:30|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1631871880000|2021-09-17 09:44:40|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1631871890000|2021-09-17 09:44:50|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1631871900000|2021-09-17 09:45:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1631871920000|2021-09-17 09:45:20|2912.8|2906.8|2914|2908|2914|2908|2912.8|2906.8|3
1631871930000|2021-09-17 09:45:30|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|2
1631871950000|2021-09-17 09:45:50|2913.5|2907.5|2914.8|2908.8|2915|2909|2913.5|2907.5|5
1631871960000|2021-09-17 09:46:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1631871970000|2021-09-17 09:46:10|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|3
1631871980000|2021-09-17 09:46:20|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1631872000000|2021-09-17 09:46:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631872010000|2021-09-17 09:46:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631872040000|2021-09-17 09:47:20|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1631872080000|2021-09-17 09:48:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631872100000|2021-09-17 09:48:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1631872110000|2021-09-17 09:48:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1631872140000|2021-09-17 09:49:00|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|2
1631872150000|2021-09-17 09:49:10|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|3
1631872160000|2021-09-17 09:49:20|2915|2909|2914|2908|2915|2909|2914|2908|3
1631872210000|2021-09-17 09:50:10|2913.8|2907.8|2913|2907|2913.8|2907.8|2913|2907|3
1631872220000|2021-09-17 09:50:20|2912.8|2906.8|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|3
1631872230000|2021-09-17 09:50:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1631872250000|2021-09-17 09:50:50|2912.3|2906.3|2911|2905|2912.3|2906.3|2911|2905|3
1631872280000|2021-09-17 09:51:20|2911.3|2905.3|2914|2908|2914|2908|2911.3|2905.3|6
1631872290000|2021-09-17 09:51:30|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|2
1631872300000|2021-09-17 09:51:40|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1631872310000|2021-09-17 09:51:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1631872320000|2021-09-17 09:52:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1631872330000|2021-09-17 09:52:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1631872340000|2021-09-17 09:52:20|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1631872350000|2021-09-17 09:52:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1631872360000|2021-09-17 09:52:40|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1631872370000|2021-09-17 09:52:50|2914.3|2908.3|2913.3|2907.3|2914.3|2908.3|2913.3|2907.3|5
1631872380000|2021-09-17 09:53:00|2913|2907|2912.8|2906.8|2913|2907|2912.3|2906.3|7
1631872390000|2021-09-17 09:53:10|2913|2907|2914|2908|2914|2908|2913|2907|4
1631872400000|2021-09-17 09:53:20|2914.3|2908.3|2914|2908|2914.3|2908.3|2913.8|2907.8|3
1631872410000|2021-09-17 09:53:30|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|3
1631872420000|2021-09-17 09:53:40|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1631872440000|2021-09-17 09:54:00|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|2
1631872450000|2021-09-17 09:54:10|2914|2908|2914|2908|2914|2908|2914|2908|1
1631872480000|2021-09-17 09:54:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1631872510000|2021-09-17 09:55:10|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1631872520000|2021-09-17 09:55:20|2914|2908|2914.3|2908.3|2914.5|2908.5|2914|2908|3
1631872560000|2021-09-17 09:56:00|2914|2908|2913|2907|2914|2908|2913|2907|4
1631872580000|2021-09-17 09:56:20|2913.3|2907.3|2915|2909|2915|2909|2913.3|2907.3|3
1631872590000|2021-09-17 09:56:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631872600000|2021-09-17 09:56:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1631872610000|2021-09-17 09:56:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1631872620000|2021-09-17 09:57:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1631872630000|2021-09-17 09:57:10|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1631872640000|2021-09-17 09:57:20|2913|2907|2913|2907|2913|2907|2913|2907|1
1631872660000|2021-09-17 09:57:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1631872670000|2021-09-17 09:57:50|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1631872680000|2021-09-17 09:58:00|2913|2907|2913|2907|2913|2907|2913|2907|1
1631872700000|2021-09-17 09:58:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1631872710000|2021-09-17 09:58:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1631872720000|2021-09-17 09:58:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1631872740000|2021-09-17 09:59:00|2914.3|2908.3|2912|2906|2914.3|2908.3|2912|2906|6
1631872750000|2021-09-17 09:59:10|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1631872770000|2021-09-17 09:59:30|2911.3|2905.3|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|3
1631872780000|2021-09-17 09:59:40|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|3
1631872790000|2021-09-17 09:59:50|2910.8|2904.8|2911.8|2905.8|2911.8|2905.8|2910.8|2904.8|4
1631872800000|2021-09-17 10:00:00|2911.5|2905.5|2910.3|2904.3|2911.5|2905.5|2910.3|2904.3|6
1631872810000|2021-09-17 10:00:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1631872820000|2021-09-17 10:00:20|2910.3|2904.3|2912.5|2906.5|2912.5|2906.5|2910.3|2904.3|5
1631872830000|2021-09-17 10:00:30|2913|2907|2913.8|2907.8|2913.8|2907.8|2913|2907|3
1631872840000|2021-09-17 10:00:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631872980000|2021-09-17 10:03:00|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1631872990000|2021-09-17 10:03:10|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|2
1631873000000|2021-09-17 10:03:20|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1631873020000|2021-09-17 10:03:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1631873030000|2021-09-17 10:03:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631873040000|2021-09-17 10:04:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631873060000|2021-09-17 10:04:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631873080000|2021-09-17 10:04:40|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1631873090000|2021-09-17 10:04:50|2916|2910|2917|2911|2917.3|2911.3|2916|2910|3
1631873100000|2021-09-17 10:05:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1631873110000|2021-09-17 10:05:10|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631873120000|2021-09-17 10:05:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1631873160000|2021-09-17 10:06:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1631873170000|2021-09-17 10:06:10|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1631873180000|2021-09-17 10:06:20|2916|2910|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|4
1631873200000|2021-09-17 10:06:40|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1631873210000|2021-09-17 10:06:50|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1631873220000|2021-09-17 10:07:00|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1631873230000|2021-09-17 10:07:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631873240000|2021-09-17 10:07:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1631873280000|2021-09-17 10:08:00|2916.8|2910.8|2915.3|2909.3|2916.8|2910.8|2915.3|2909.3|3
1631873300000|2021-09-17 10:08:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631873340000|2021-09-17 10:09:00|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1631873350000|2021-09-17 10:09:10|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|2
1631873370000|2021-09-17 10:09:30|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1631873380000|2021-09-17 10:09:40|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|2
1631873420000|2021-09-17 10:10:20|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1631873430000|2021-09-17 10:10:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1631873450000|2021-09-17 10:10:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631873460000|2021-09-17 10:11:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1631873480000|2021-09-17 10:11:20|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|2
1631873530000|2021-09-17 10:12:10|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|2
1631873550000|2021-09-17 10:12:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631873560000|2021-09-17 10:12:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1631873570000|2021-09-17 10:12:50|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1631873590000|2021-09-17 10:13:10|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1631873630000|2021-09-17 10:13:50|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631873640000|2021-09-17 10:14:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631873670000|2021-09-17 10:14:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631873680000|2021-09-17 10:14:40|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1631873700000|2021-09-17 10:15:00|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1631873720000|2021-09-17 10:15:20|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1631873730000|2021-09-17 10:15:30|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1631873750000|2021-09-17 10:15:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631873770000|2021-09-17 10:16:10|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1631873780000|2021-09-17 10:16:20|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.5|2909.5|2
1631873870000|2021-09-17 10:17:50|2914.8|2908.8|2916.3|2910.3|2916.3|2910.3|2914.8|2908.8|3
1631873880000|2021-09-17 10:18:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1631873890000|2021-09-17 10:18:10|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1631873900000|2021-09-17 10:18:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1631873910000|2021-09-17 10:18:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1631873920000|2021-09-17 10:18:40|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1631873930000|2021-09-17 10:18:50|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|3
1631873950000|2021-09-17 10:19:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631873960000|2021-09-17 10:19:20|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1631874040000|2021-09-17 10:20:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631874050000|2021-09-17 10:20:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1631874100000|2021-09-17 10:21:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631874120000|2021-09-17 10:22:00|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|2
1631874140000|2021-09-17 10:22:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631874150000|2021-09-17 10:22:30|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1631874210000|2021-09-17 10:23:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631874220000|2021-09-17 10:23:40|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1631874280000|2021-09-17 10:24:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631874290000|2021-09-17 10:24:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631874300000|2021-09-17 10:25:00|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|4
1631874310000|2021-09-17 10:25:10|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1631874360000|2021-09-17 10:26:00|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|4
1631874370000|2021-09-17 10:26:10|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1631874380000|2021-09-17 10:26:20|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|5
1631874400000|2021-09-17 10:26:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1631874430000|2021-09-17 10:27:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1631874540000|2021-09-17 10:29:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631874550000|2021-09-17 10:29:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631874560000|2021-09-17 10:29:20|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1631874580000|2021-09-17 10:29:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631874590000|2021-09-17 10:29:50|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|3
1631874750000|2021-09-17 10:32:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1631874800000|2021-09-17 10:33:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631874810000|2021-09-17 10:33:30|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631874820000|2021-09-17 10:33:40|2917.5|2911.5|2920|2914|2920|2914|2917.5|2911.5|2
1631874830000|2021-09-17 10:33:50|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1631874840000|2021-09-17 10:34:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1631874850000|2021-09-17 10:34:10|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1631874880000|2021-09-17 10:34:40|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|2
1631874910000|2021-09-17 10:35:10|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1631874920000|2021-09-17 10:35:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1631874930000|2021-09-17 10:35:30|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1631874940000|2021-09-17 10:35:40|2919|2913|2919|2913|2919.3|2913.3|2919|2913|3
1631874950000|2021-09-17 10:35:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1631874990000|2021-09-17 10:36:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1631875020000|2021-09-17 10:37:00|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918|2912|3
1631875040000|2021-09-17 10:37:20|2918|2912|2917.5|2911.5|2918|2912|2917.3|2911.3|4
1631875050000|2021-09-17 10:37:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1631875060000|2021-09-17 10:37:40|2917|2911|2917|2911|2917|2911|2916.3|2910.3|5
1631875080000|2021-09-17 10:38:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631875110000|2021-09-17 10:38:30|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1631875140000|2021-09-17 10:39:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1631875150000|2021-09-17 10:39:10|2915.5|2909.5|2915.8|2909.8|2916|2910|2915.5|2909.5|3
1631875160000|2021-09-17 10:39:20|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|3
1631875170000|2021-09-17 10:39:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1631875190000|2021-09-17 10:39:50|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1631875210000|2021-09-17 10:40:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1631875230000|2021-09-17 10:40:30|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|2
1631875240000|2021-09-17 10:40:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1631875290000|2021-09-17 10:41:30|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1631875300000|2021-09-17 10:41:40|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1631875310000|2021-09-17 10:41:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1631875330000|2021-09-17 10:42:10|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1631875350000|2021-09-17 10:42:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1631875420000|2021-09-17 10:43:40|2917.5|2911.5|2917.8|2911.8|2918|2912|2917.5|2911.5|4
1631875430000|2021-09-17 10:43:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1631875440000|2021-09-17 10:44:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1631875460000|2021-09-17 10:44:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1631875470000|2021-09-17 10:44:30|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1631875480000|2021-09-17 10:44:40|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1631875500000|2021-09-17 10:45:00|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1631875520000|2021-09-17 10:45:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631875530000|2021-09-17 10:45:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1631875630000|2021-09-17 10:47:10|2917.3|2911.3|2918.8|2912.8|2918.8|2912.8|2917.3|2911.3|2
1631875640000|2021-09-17 10:47:20|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1631875660000|2021-09-17 10:47:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1631875670000|2021-09-17 10:47:50|2919|2913|2918.3|2912.3|2919|2913|2918.3|2912.3|3
1631875690000|2021-09-17 10:48:10|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1631875720000|2021-09-17 10:48:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1631875750000|2021-09-17 10:49:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1631875760000|2021-09-17 10:49:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1631875780000|2021-09-17 10:49:40|2918|2912|2918.5|2912.5|2918.5|2912.5|2918|2912|2
1631875790000|2021-09-17 10:49:50|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|3
1631875810000|2021-09-17 10:50:10|2920.3|2914.3|2918.5|2912.5|2920.3|2914.3|2918.5|2912.5|4
1631875830000|2021-09-17 10:50:30|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1631875860000|2021-09-17 10:51:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1631875870000|2021-09-17 10:51:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|4
1631875900000|2021-09-17 10:51:40|2918|2912|2919.5|2913.5|2919.5|2913.5|2918|2912|3
1631875910000|2021-09-17 10:51:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1631875920000|2021-09-17 10:52:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1631875950000|2021-09-17 10:52:30|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1631875960000|2021-09-17 10:52:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1631875990000|2021-09-17 10:53:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1631876000000|2021-09-17 10:53:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1631876010000|2021-09-17 10:53:30|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|3
1631876040000|2021-09-17 10:54:00|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1631876060000|2021-09-17 10:54:20|2922.5|2916.5|2923.5|2917.5|2923.5|2917.5|2922.5|2916.5|2
1631876090000|2021-09-17 10:54:50|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1631876100000|2021-09-17 10:55:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1631876120000|2021-09-17 10:55:20|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1631876150000|2021-09-17 10:55:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|3
1631876170000|2021-09-17 10:56:10|2923|2917|2923|2917|2923|2917|2923|2917|1
1631876230000|2021-09-17 10:57:10|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1631876240000|2021-09-17 10:57:20|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923|2917|4
1631876260000|2021-09-17 10:57:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1631876270000|2021-09-17 10:57:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1631876280000|2021-09-17 10:58:00|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1631876310000|2021-09-17 10:58:30|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1631876320000|2021-09-17 10:58:40|2923|2917|2922.8|2916.8|2923|2917|2922.5|2916.5|4
1631876330000|2021-09-17 10:58:50|2923|2917|2924.5|2918.5|2924.8|2918.8|2923|2917|4
1631876340000|2021-09-17 10:59:00|2924.8|2918.8|2925.5|2919.5|2926.3|2920.3|2924.8|2918.8|7
1631876350000|2021-09-17 10:59:10|2925.8|2919.8|2926.5|2920.5|2926.5|2920.5|2925.8|2919.8|3
1631876360000|2021-09-17 10:59:20|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1631876370000|2021-09-17 10:59:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1631876380000|2021-09-17 10:59:40|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1631876390000|2021-09-17 10:59:50|2926.8|2920.8|2929|2923|2929|2923|2926.8|2920.8|3
1631876400000|2021-09-17 11:00:00|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1631876410000|2021-09-17 11:00:10|2928.8|2922.8|2925.8|2919.8|2928.8|2922.8|2925.8|2919.8|3
1631876430000|2021-09-17 11:00:30|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1631876460000|2021-09-17 11:01:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1631876520000|2021-09-17 11:02:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1631876530000|2021-09-17 11:02:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1631876590000|2021-09-17 11:03:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1631876660000|2021-09-17 11:04:20|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1631876720000|2021-09-17 11:05:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1631876750000|2021-09-17 11:05:50|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1631876830000|2021-09-17 11:07:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1631876850000|2021-09-17 11:07:30|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1631876870000|2021-09-17 11:07:50|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1631876960000|2021-09-17 11:09:20|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1631877120000|2021-09-17 11:12:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1631877140000|2021-09-17 11:12:20|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|3
1631877150000|2021-09-17 11:12:30|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1631877160000|2021-09-17 11:12:40|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|2
1631877170000|2021-09-17 11:12:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|3
1631877190000|2021-09-17 11:13:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1631877260000|2021-09-17 11:14:20|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|5
1631877280000|2021-09-17 11:14:40|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|3
1631877300000|2021-09-17 11:15:00|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923|2917|6
1631877320000|2021-09-17 11:15:20|2923.3|2917.3|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|3
1631877330000|2021-09-17 11:15:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1631877380000|2021-09-17 11:16:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1631877390000|2021-09-17 11:16:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1631877400000|2021-09-17 11:16:40|2923.3|2917.3|2924|2918|2924|2918|2923.3|2917.3|3
1631877410000|2021-09-17 11:16:50|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1631877460000|2021-09-17 11:17:40|2926|2920|2926.5|2920.5|2926.5|2920.5|2926|2920|3
1631877470000|2021-09-17 11:17:50|2926.8|2920.8|2927|2921|2927|2921|2926.5|2920.5|3
1631877480000|2021-09-17 11:18:00|2927.8|2921.8|2927|2921|2927.8|2921.8|2927|2921|2
1631877500000|2021-09-17 11:18:20|2927.3|2921.3|2928.5|2922.5|2928.5|2922.5|2927.3|2921.3|2
1631877680000|2021-09-17 11:21:20|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1631877700000|2021-09-17 11:21:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1631877730000|2021-09-17 11:22:10|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|2
1631877750000|2021-09-17 11:22:30|2929.3|2923.3|2931|2925|2931|2925|2928.8|2922.8|4
1631877760000|2021-09-17 11:22:40|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1631877770000|2021-09-17 11:22:50|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931|2925|4
1631877780000|2021-09-17 11:23:00|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|3
1631877790000|2021-09-17 11:23:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631877800000|2021-09-17 11:23:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631877830000|2021-09-17 11:23:50|2931.3|2925.3|2931|2925|2931.5|2925.5|2931|2925|4
1631877850000|2021-09-17 11:24:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631877860000|2021-09-17 11:24:20|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1631877900000|2021-09-17 11:25:00|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1631877910000|2021-09-17 11:25:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631877920000|2021-09-17 11:25:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631877970000|2021-09-17 11:26:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631878030000|2021-09-17 11:27:10|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|4
1631878060000|2021-09-17 11:27:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1631878070000|2021-09-17 11:27:50|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|3
1631878100000|2021-09-17 11:28:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1631878150000|2021-09-17 11:29:10|2928.5|2922.5|2929|2923|2929|2923|2928.3|2922.3|4
1631878200000|2021-09-17 11:30:00|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|3
1631878220000|2021-09-17 11:30:20|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631878260000|2021-09-17 11:31:00|2930.8|2924.8|2931|2925|2931|2925|2930.3|2924.3|5
1631878310000|2021-09-17 11:31:50|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|3
1631878320000|2021-09-17 11:32:00|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930|2924|6
1631878330000|2021-09-17 11:32:10|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|6
1631878340000|2021-09-17 11:32:20|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931|2925|6
1631878350000|2021-09-17 11:32:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1631878360000|2021-09-17 11:32:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631878380000|2021-09-17 11:33:00|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931|2925|4
1631878390000|2021-09-17 11:33:10|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1631878410000|2021-09-17 11:33:30|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|4
1631878430000|2021-09-17 11:33:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1631878440000|2021-09-17 11:34:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1631878450000|2021-09-17 11:34:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631878460000|2021-09-17 11:34:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1631878490000|2021-09-17 11:34:50|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1631878500000|2021-09-17 11:35:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1631878510000|2021-09-17 11:35:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631878580000|2021-09-17 11:36:20|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1631878590000|2021-09-17 11:36:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631878610000|2021-09-17 11:36:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1631878660000|2021-09-17 11:37:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631878700000|2021-09-17 11:38:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1631878730000|2021-09-17 11:38:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1631878770000|2021-09-17 11:39:30|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1631878780000|2021-09-17 11:39:40|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2928.8|2922.8|6
1631878790000|2021-09-17 11:39:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1631878800000|2021-09-17 11:40:00|2929|2923|2929|2923|2929|2923|2928.8|2922.8|3
1631878810000|2021-09-17 11:40:10|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1631878830000|2021-09-17 11:40:30|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1631878850000|2021-09-17 11:40:50|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1631878860000|2021-09-17 11:41:00|2930.5|2924.5|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|8
1631878890000|2021-09-17 11:41:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1631878900000|2021-09-17 11:41:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1631879010000|2021-09-17 11:43:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1631879020000|2021-09-17 11:43:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631879040000|2021-09-17 11:44:00|2930|2924|2931.8|2925.8|2931.8|2925.8|2930|2924|4
1631879060000|2021-09-17 11:44:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631879070000|2021-09-17 11:44:30|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631879090000|2021-09-17 11:44:50|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|3
1631879110000|2021-09-17 11:45:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1631879170000|2021-09-17 11:46:10|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1631879190000|2021-09-17 11:46:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631879200000|2021-09-17 11:46:40|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2930.8|2924.8|2
1631879220000|2021-09-17 11:47:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1631879240000|2021-09-17 11:47:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631879260000|2021-09-17 11:47:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1631879290000|2021-09-17 11:48:10|2931.3|2925.3|2931|2925|2931.5|2925.5|2931|2925|3
1631879300000|2021-09-17 11:48:20|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1631879320000|2021-09-17 11:48:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1631879340000|2021-09-17 11:49:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631879360000|2021-09-17 11:49:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631879410000|2021-09-17 11:50:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1631879420000|2021-09-17 11:50:20|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|2
1631879430000|2021-09-17 11:50:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1631879450000|2021-09-17 11:50:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631879460000|2021-09-17 11:51:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1631879470000|2021-09-17 11:51:10|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1631879510000|2021-09-17 11:51:50|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1631879530000|2021-09-17 11:52:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631879610000|2021-09-17 11:53:30|2931.5|2925.5|2930|2924|2931.5|2925.5|2930|2924|5
1631879620000|2021-09-17 11:53:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631879630000|2021-09-17 11:53:50|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2928.5|2922.5|2
1631879640000|2021-09-17 11:54:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1631879650000|2021-09-17 11:54:10|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1631879660000|2021-09-17 11:54:20|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|3
1631879670000|2021-09-17 11:54:30|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1631879680000|2021-09-17 11:54:40|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2927.8|2921.8|3
1631879700000|2021-09-17 11:55:00|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|4
1631879720000|2021-09-17 11:55:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1631879750000|2021-09-17 11:55:50|2929.5|2923.5|2930|2924|2930|2924|2929.5|2923.5|2
1631879760000|2021-09-17 11:56:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631879770000|2021-09-17 11:56:10|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2928.5|2922.5|3
1631879780000|2021-09-17 11:56:20|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|4
1631879790000|2021-09-17 11:56:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1631879800000|2021-09-17 11:56:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1631879810000|2021-09-17 11:56:50|2927.8|2921.8|2929.5|2923.5|2929.5|2923.5|2927.8|2921.8|3
1631879820000|2021-09-17 11:57:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|3
1631879830000|2021-09-17 11:57:10|2929.5|2923.5|2930.5|2924.5|2930.5|2924.5|2929.3|2923.3|4
1631879840000|2021-09-17 11:57:20|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1631879860000|2021-09-17 11:57:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631879870000|2021-09-17 11:57:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1631879890000|2021-09-17 11:58:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1631879900000|2021-09-17 11:58:20|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|4
1631879910000|2021-09-17 11:58:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1631879930000|2021-09-17 11:58:50|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1631879950000|2021-09-17 11:59:10|2932|2926|2932.3|2926.3|2932.8|2926.8|2932|2926|5
1631879960000|2021-09-17 11:59:20|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1631879980000|2021-09-17 11:59:40|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|5
1631879990000|2021-09-17 11:59:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1631880000000|2021-09-17 12:00:00|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1631880010000|2021-09-17 12:00:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631880020000|2021-09-17 12:00:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1631880030000|2021-09-17 12:00:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1631880050000|2021-09-17 12:00:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1631880060000|2021-09-17 12:01:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1631880100000|2021-09-17 12:01:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1631880110000|2021-09-17 12:01:50|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1631880140000|2021-09-17 12:02:20|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|2
1631880150000|2021-09-17 12:02:30|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1631880160000|2021-09-17 12:02:40|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|4
1631880180000|2021-09-17 12:03:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1631880190000|2021-09-17 12:03:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1631880200000|2021-09-17 12:03:20|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1631880210000|2021-09-17 12:03:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631880220000|2021-09-17 12:03:40|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|4
1631880230000|2021-09-17 12:03:50|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1631880260000|2021-09-17 12:04:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631880270000|2021-09-17 12:04:30|2931.8|2925.8|2931.5|2925.5|2932|2926|2931.5|2925.5|4
1631880290000|2021-09-17 12:04:50|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1631880310000|2021-09-17 12:05:10|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|4
1631880330000|2021-09-17 12:05:30|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1631880340000|2021-09-17 12:05:40|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1631880350000|2021-09-17 12:05:50|2929.5|2923.5|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|5
1631880370000|2021-09-17 12:06:10|2929.5|2923.5|2930|2924|2930.3|2924.3|2929.5|2923.5|3
1631880390000|2021-09-17 12:06:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1631880400000|2021-09-17 12:06:40|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1631880410000|2021-09-17 12:06:50|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1631880430000|2021-09-17 12:07:10|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1631880440000|2021-09-17 12:07:20|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1631880460000|2021-09-17 12:07:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1631880470000|2021-09-17 12:07:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1631880490000|2021-09-17 12:08:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1631880510000|2021-09-17 12:08:30|2930.5|2924.5|2931|2925|2931|2925|2930.3|2924.3|4
1631880520000|2021-09-17 12:08:40|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1631880560000|2021-09-17 12:09:20|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1631880570000|2021-09-17 12:09:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1631880590000|2021-09-17 12:09:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1631880600000|2021-09-17 12:10:00|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|4
1631880610000|2021-09-17 12:10:10|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1631880620000|2021-09-17 12:10:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1631880630000|2021-09-17 12:10:30|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|2
1631880640000|2021-09-17 12:10:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|4
1631880650000|2021-09-17 12:10:50|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1631880680000|2021-09-17 12:11:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631880690000|2021-09-17 12:11:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631880700000|2021-09-17 12:11:40|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1631880710000|2021-09-17 12:11:50|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1631880720000|2021-09-17 12:12:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1631880730000|2021-09-17 12:12:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1631880740000|2021-09-17 12:12:20|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1631880750000|2021-09-17 12:12:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631880760000|2021-09-17 12:12:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631880770000|2021-09-17 12:12:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1631880780000|2021-09-17 12:13:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1631880860000|2021-09-17 12:14:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631880870000|2021-09-17 12:14:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1631880880000|2021-09-17 12:14:40|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1631880910000|2021-09-17 12:15:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1631880920000|2021-09-17 12:15:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1631880950000|2021-09-17 12:15:50|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1631880960000|2021-09-17 12:16:00|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1631880980000|2021-09-17 12:16:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1631880990000|2021-09-17 12:16:30|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1631881020000|2021-09-17 12:17:00|2932|2926|2932|2926|2932.3|2926.3|2931.5|2925.5|5
1631881040000|2021-09-17 12:17:20|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1631881050000|2021-09-17 12:17:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1631881080000|2021-09-17 12:18:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631881100000|2021-09-17 12:18:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|3
1631881120000|2021-09-17 12:18:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1631881180000|2021-09-17 12:19:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631881190000|2021-09-17 12:19:50|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|5
1631881200000|2021-09-17 12:20:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1631881210000|2021-09-17 12:20:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1631881290000|2021-09-17 12:21:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1631881300000|2021-09-17 12:21:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631881310000|2021-09-17 12:21:50|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1631881320000|2021-09-17 12:22:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1631881330000|2021-09-17 12:22:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1631881410000|2021-09-17 12:23:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1631881420000|2021-09-17 12:23:40|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1631881490000|2021-09-17 12:24:50|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2928.8|2922.8|4
1631881500000|2021-09-17 12:25:00|2928.5|2922.5|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|3
1631881530000|2021-09-17 12:25:30|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1631881540000|2021-09-17 12:25:40|2928.3|2922.3|2929.8|2923.8|2929.8|2923.8|2928.3|2922.3|2
1631881550000|2021-09-17 12:25:50|2929.5|2923.5|2930|2924|2930|2924|2929.3|2923.3|4
1631881570000|2021-09-17 12:26:10|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|3
1631881590000|2021-09-17 12:26:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1631881610000|2021-09-17 12:26:50|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1631881680000|2021-09-17 12:28:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631881700000|2021-09-17 12:28:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1631881730000|2021-09-17 12:28:50|2931.8|2925.8|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|4
1631881740000|2021-09-17 12:29:00|2931.3|2925.3|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|6
1631881750000|2021-09-17 12:29:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631881790000|2021-09-17 12:29:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930|2924|3
1631881800000|2021-09-17 12:30:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1631881840000|2021-09-17 12:30:40|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1631881940000|2021-09-17 12:32:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1631881950000|2021-09-17 12:32:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631881970000|2021-09-17 12:32:50|2930|2924|2930|2924|2930.5|2924.5|2930|2924|3
1631881980000|2021-09-17 12:33:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631882000000|2021-09-17 12:33:20|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1631882040000|2021-09-17 12:34:00|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930|2924|4
1631882100000|2021-09-17 12:35:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1631882120000|2021-09-17 12:35:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631882140000|2021-09-17 12:35:40|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|2
1631882170000|2021-09-17 12:36:10|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|2
1631882230000|2021-09-17 12:37:10|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|2
1631882250000|2021-09-17 12:37:30|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|3
1631882340000|2021-09-17 12:39:00|2931.8|2925.8|2931|2925|2931.8|2925.8|2931|2925|4
1631882350000|2021-09-17 12:39:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1631882390000|2021-09-17 12:39:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631882410000|2021-09-17 12:40:10|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|2
1631882430000|2021-09-17 12:40:30|2932.3|2926.3|2932.3|2926.3|2932.8|2926.8|2932|2926|5
1631882440000|2021-09-17 12:40:40|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1631882450000|2021-09-17 12:40:50|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.5|2924.5|4
1631882460000|2021-09-17 12:41:00|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1631882480000|2021-09-17 12:41:20|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1631882500000|2021-09-17 12:41:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631882510000|2021-09-17 12:41:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631882520000|2021-09-17 12:42:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631882560000|2021-09-17 12:42:40|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1631882570000|2021-09-17 12:42:50|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1631882580000|2021-09-17 12:43:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631882690000|2021-09-17 12:44:50|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|3
1631882700000|2021-09-17 12:45:00|2929|2923|2929.8|2923.8|2929.8|2923.8|2929|2923|3
1631882720000|2021-09-17 12:45:20|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|3
1631882730000|2021-09-17 12:45:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1631882750000|2021-09-17 12:45:50|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1631882780000|2021-09-17 12:46:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1631882800000|2021-09-17 12:46:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1631882810000|2021-09-17 12:46:50|2927.3|2921.3|2927|2921|2927.3|2921.3|2926.8|2920.8|4
1631882830000|2021-09-17 12:47:10|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926|2920|4
1631882870000|2021-09-17 12:47:50|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|2
1631882930000|2021-09-17 12:48:50|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|3
1631882940000|2021-09-17 12:49:00|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|2
1631882960000|2021-09-17 12:49:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631882980000|2021-09-17 12:49:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1631883000000|2021-09-17 12:50:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631883020000|2021-09-17 12:50:20|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1631883030000|2021-09-17 12:50:30|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1631883040000|2021-09-17 12:50:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1631883060000|2021-09-17 12:51:00|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1631883090000|2021-09-17 12:51:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631883100000|2021-09-17 12:51:40|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1631883150000|2021-09-17 12:52:30|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|3
1631883160000|2021-09-17 12:52:40|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1631883180000|2021-09-17 12:53:00|2931.5|2925.5|2932.8|2926.8|2932.8|2926.8|2931.5|2925.5|4
1631883200000|2021-09-17 12:53:20|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1631883210000|2021-09-17 12:53:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|3
1631883220000|2021-09-17 12:53:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631883250000|2021-09-17 12:54:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1631883270000|2021-09-17 12:54:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1631883290000|2021-09-17 12:54:50|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1631883300000|2021-09-17 12:55:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1631883310000|2021-09-17 12:55:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1631883320000|2021-09-17 12:55:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1631883330000|2021-09-17 12:55:30|2933|2927|2933|2927|2933|2927|2933|2927|1
1631883340000|2021-09-17 12:55:40|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1631883350000|2021-09-17 12:55:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631883390000|2021-09-17 12:56:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1631883400000|2021-09-17 12:56:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631883420000|2021-09-17 12:57:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1631883440000|2021-09-17 12:57:20|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1631883470000|2021-09-17 12:57:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631883480000|2021-09-17 12:58:00|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|3
1631883520000|2021-09-17 12:58:40|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1631883600000|2021-09-17 13:00:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1631883610000|2021-09-17 13:00:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631883620000|2021-09-17 13:00:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631883630000|2021-09-17 13:00:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1631883710000|2021-09-17 13:01:50|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|3
1631883750000|2021-09-17 13:02:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631883790000|2021-09-17 13:03:10|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1631883840000|2021-09-17 13:04:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1631883860000|2021-09-17 13:04:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1631883880000|2021-09-17 13:04:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1631883890000|2021-09-17 13:04:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|3
1631883910000|2021-09-17 13:05:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631883940000|2021-09-17 13:05:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1631883950000|2021-09-17 13:05:50|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1631884000000|2021-09-17 13:06:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1631884010000|2021-09-17 13:06:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631884120000|2021-09-17 13:08:40|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|2
1631884160000|2021-09-17 13:09:20|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.8|2928.8|4
1631884180000|2021-09-17 13:09:40|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1631884190000|2021-09-17 13:09:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631884210000|2021-09-17 13:10:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1631884230000|2021-09-17 13:10:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1631884260000|2021-09-17 13:11:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1631884300000|2021-09-17 13:11:40|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1631884320000|2021-09-17 13:12:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631884330000|2021-09-17 13:12:10|2934|2928|2932.5|2926.5|2934|2928|2932.5|2926.5|8
1631884350000|2021-09-17 13:12:30|2932.8|2926.8|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|4
1631884360000|2021-09-17 13:12:40|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|4
1631884370000|2021-09-17 13:12:50|2934|2928|2934|2928|2934|2928|2933.5|2927.5|4
1631884380000|2021-09-17 13:13:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631884390000|2021-09-17 13:13:10|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|3
1631884400000|2021-09-17 13:13:20|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1631884410000|2021-09-17 13:13:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1631884450000|2021-09-17 13:14:10|2933.3|2927.3|2934|2928|2934|2928|2933|2927|4
1631884460000|2021-09-17 13:14:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1631884480000|2021-09-17 13:14:40|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1631884500000|2021-09-17 13:15:00|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|4
1631884510000|2021-09-17 13:15:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1631884550000|2021-09-17 13:15:50|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|2
1631884590000|2021-09-17 13:16:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1631884610000|2021-09-17 13:16:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1631884630000|2021-09-17 13:17:10|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.3|2927.3|4
1631884640000|2021-09-17 13:17:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1631884650000|2021-09-17 13:17:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1631884660000|2021-09-17 13:17:40|2933.5|2927.5|2930|2924|2933.5|2927.5|2928.8|2922.8|10
1631884670000|2021-09-17 13:17:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1631884690000|2021-09-17 13:18:10|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1631884700000|2021-09-17 13:18:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631884720000|2021-09-17 13:18:40|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1631884730000|2021-09-17 13:18:50|2930.3|2924.3|2927|2921|2930.3|2924.3|2926.8|2920.8|5
1631884740000|2021-09-17 13:19:00|2926.8|2920.8|2926.5|2920.5|2927|2921|2926.3|2920.3|7
1631884750000|2021-09-17 13:19:10|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1631884770000|2021-09-17 13:19:30|2925.5|2919.5|2922.8|2916.8|2925.5|2919.5|2922.8|2916.8|4
1631884780000|2021-09-17 13:19:40|2923|2917|2924.8|2918.8|2925|2919|2923|2917|5
1631884790000|2021-09-17 13:19:50|2925|2919|2925.8|2919.8|2925.8|2919.8|2925|2919|3
1631884800000|2021-09-17 13:20:00|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|6
1631884810000|2021-09-17 13:20:10|2925|2919|2927|2921|2927|2921|2925|2919|10
1631884820000|2021-09-17 13:20:20|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1631884830000|2021-09-17 13:20:30|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926.3|2920.3|5
1631884840000|2021-09-17 13:20:40|2926|2920|2926.3|2920.3|2926.3|2920.3|2925.5|2919.5|6
1631884850000|2021-09-17 13:20:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1631884860000|2021-09-17 13:21:00|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|3
1631884870000|2021-09-17 13:21:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1631884880000|2021-09-17 13:21:20|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|2
1631884890000|2021-09-17 13:21:30|2928|2922|2929.5|2923.5|2929.5|2923.5|2928|2922|3
1631884900000|2021-09-17 13:21:40|2929.8|2923.8|2929.5|2923.5|2930|2924|2929.5|2923.5|3
1631884920000|2021-09-17 13:22:00|2930.3|2924.3|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|4
1631884930000|2021-09-17 13:22:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1631884940000|2021-09-17 13:22:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1631884950000|2021-09-17 13:22:30|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929|2923|7
1631884960000|2021-09-17 13:22:40|2930|2924|2928.8|2922.8|2930|2924|2928.8|2922.8|7
1631884980000|2021-09-17 13:23:00|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2927.8|2921.8|4
1631884990000|2021-09-17 13:23:10|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1631885010000|2021-09-17 13:23:30|2927.5|2921.5|2928.8|2922.8|2928.8|2922.8|2927.3|2921.3|8
1631885030000|2021-09-17 13:23:50|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1631885040000|2021-09-17 13:24:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1631885050000|2021-09-17 13:24:10|2929.3|2923.3|2927.8|2921.8|2929.3|2923.3|2927.8|2921.8|4
1631885060000|2021-09-17 13:24:20|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1631885080000|2021-09-17 13:24:40|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|2
1631885100000|2021-09-17 13:25:00|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|3
1631885110000|2021-09-17 13:25:10|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1631885120000|2021-09-17 13:25:20|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|2
1631885130000|2021-09-17 13:25:30|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.8|2923.8|2
1631885140000|2021-09-17 13:25:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1631885160000|2021-09-17 13:26:00|2930|2924|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|5
1631885180000|2021-09-17 13:26:20|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1631885200000|2021-09-17 13:26:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1631885210000|2021-09-17 13:26:50|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|2
1631885220000|2021-09-17 13:27:00|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1631885230000|2021-09-17 13:27:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1631885240000|2021-09-17 13:27:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928|2922|3
1631885270000|2021-09-17 13:27:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1631885300000|2021-09-17 13:28:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1631885310000|2021-09-17 13:28:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1631885320000|2021-09-17 13:28:40|2927.5|2921.5|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|3
1631885360000|2021-09-17 13:29:20|2928.3|2922.3|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|2
1631885400000|2021-09-17 13:30:00|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1631885410000|2021-09-17 13:30:10|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1631885440000|2021-09-17 13:30:40|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927|2921|5
1631885450000|2021-09-17 13:30:50|2927.8|2921.8|2927.5|2921.5|2928|2922|2927.5|2921.5|4
1631885460000|2021-09-17 13:31:00|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926|2920|5
1631885470000|2021-09-17 13:31:10|2927|2921|2927.8|2921.8|2927.8|2921.8|2927|2921|2
1631885480000|2021-09-17 13:31:20|2927.5|2921.5|2926|2920|2927.5|2921.5|2926|2920|4
1631885490000|2021-09-17 13:31:30|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1631885500000|2021-09-17 13:31:40|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|3
1631885510000|2021-09-17 13:31:50|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1631885520000|2021-09-17 13:32:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1631885530000|2021-09-17 13:32:10|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.3|2918.3|3
1631885540000|2021-09-17 13:32:20|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1631885550000|2021-09-17 13:32:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1631885560000|2021-09-17 13:32:40|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|4
1631885570000|2021-09-17 13:32:50|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2924.3|2918.3|5
1631885580000|2021-09-17 13:33:00|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2923.5|2917.5|4
1631885590000|2021-09-17 13:33:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1631885600000|2021-09-17 13:33:20|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|5
1631885610000|2021-09-17 13:33:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|4
1631885620000|2021-09-17 13:33:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1631885630000|2021-09-17 13:33:50|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1631885650000|2021-09-17 13:34:10|2922.3|2916.3|2922|2916|2922.3|2916.3|2921.3|2915.3|9
1631885660000|2021-09-17 13:34:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1631885670000|2021-09-17 13:34:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|4
1631885680000|2021-09-17 13:34:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1631885700000|2021-09-17 13:35:00|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1631885720000|2021-09-17 13:35:20|2921.8|2915.8|2922.5|2916.5|2922.5|2916.5|2921.8|2915.8|4
1631885730000|2021-09-17 13:35:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1631885740000|2021-09-17 13:35:40|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|3
1631885750000|2021-09-17 13:35:50|2923|2917|2922.5|2916.5|2923|2917|2922.3|2916.3|3
1631885760000|2021-09-17 13:36:00|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|2
1631885780000|2021-09-17 13:36:20|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1631885790000|2021-09-17 13:36:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1631885800000|2021-09-17 13:36:40|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1631885810000|2021-09-17 13:36:50|2921|2915|2920.8|2914.8|2921|2915|2920.5|2914.5|3
1631885830000|2021-09-17 13:37:10|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919.5|2913.5|4
1631885840000|2021-09-17 13:37:20|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|2
1631885850000|2021-09-17 13:37:30|2920|2914|2917.5|2911.5|2920.3|2914.3|2917.5|2911.5|4
1631885860000|2021-09-17 13:37:40|2917.8|2911.8|2918|2912|2918.5|2912.5|2917.8|2911.8|4
1631885870000|2021-09-17 13:37:50|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|4
1631885880000|2021-09-17 13:38:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1631885890000|2021-09-17 13:38:10|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1631885900000|2021-09-17 13:38:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1631885910000|2021-09-17 13:38:30|2920.3|2914.3|2921.5|2915.5|2921.5|2915.5|2920.3|2914.3|4
1631885920000|2021-09-17 13:38:40|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1631885930000|2021-09-17 13:38:50|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.3|2915.3|3
1631885940000|2021-09-17 13:39:00|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|2
1631885970000|2021-09-17 13:39:30|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|4
1631885980000|2021-09-17 13:39:40|2921|2915|2922.3|2916.3|2922.8|2916.8|2921|2915|4
1631886010000|2021-09-17 13:40:10|2921.5|2915.5|2924.8|2918.8|2924.8|2918.8|2921.5|2915.5|8
1631886020000|2021-09-17 13:40:20|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1631886030000|2021-09-17 13:40:30|2924|2918|2924.3|2918.3|2924.3|2918.3|2923.3|2917.3|6
1631886040000|2021-09-17 13:40:40|2924|2918|2924.3|2918.3|2924.8|2918.8|2923.8|2917.8|6
1631886050000|2021-09-17 13:40:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|3
1631886060000|2021-09-17 13:41:00|2924.3|2918.3|2923.3|2917.3|2924.3|2918.3|2923|2917|5
1631886070000|2021-09-17 13:41:10|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1631886110000|2021-09-17 13:41:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1631886120000|2021-09-17 13:42:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|5
1631886130000|2021-09-17 13:42:10|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|3
1631886140000|2021-09-17 13:42:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1631886150000|2021-09-17 13:42:30|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1631886160000|2021-09-17 13:42:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1631886170000|2021-09-17 13:42:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1631886180000|2021-09-17 13:43:00|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1631886190000|2021-09-17 13:43:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1631886200000|2021-09-17 13:43:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1631886210000|2021-09-17 13:43:30|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1631886240000|2021-09-17 13:44:00|2922.8|2916.8|2921.3|2915.3|2922.8|2916.8|2921.3|2915.3|2
1631886250000|2021-09-17 13:44:10|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1631886260000|2021-09-17 13:44:20|2920.5|2914.5|2921.3|2915.3|2921.3|2915.3|2920.5|2914.5|3
1631886270000|2021-09-17 13:44:30|2921.8|2915.8|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|5
1631886290000|2021-09-17 13:44:50|2921.3|2915.3|2919.8|2913.8|2921.3|2915.3|2919.8|2913.8|4
1631886300000|2021-09-17 13:45:00|2919.5|2913.5|2919.8|2913.8|2921|2915|2919.5|2913.5|8
1631886330000|2021-09-17 13:45:30|2920|2914|2921|2915|2921|2915|2920|2914|2
1631886360000|2021-09-17 13:46:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1631886370000|2021-09-17 13:46:10|2920.5|2914.5|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|2
1631886390000|2021-09-17 13:46:30|2920|2914|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|3
1631886410000|2021-09-17 13:46:50|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2917.8|2911.8|6
1631886420000|2021-09-17 13:47:00|2918.5|2912.5|2921.3|2915.3|2921.3|2915.3|2918.5|2912.5|7
1631886430000|2021-09-17 13:47:10|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1631886440000|2021-09-17 13:47:20|2922|2916|2923.3|2917.3|2923.3|2917.3|2922|2916|5
1631886450000|2021-09-17 13:47:30|2923.5|2917.5|2923.8|2917.8|2924|2918|2923.5|2917.5|4
1631886460000|2021-09-17 13:47:40|2924|2918|2924.8|2918.8|2924.8|2918.8|2923.8|2917.8|8
1631886470000|2021-09-17 13:47:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1631886480000|2021-09-17 13:48:00|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924|2918|3
1631886490000|2021-09-17 13:48:10|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924|2918|4
1631886500000|2021-09-17 13:48:20|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1631886520000|2021-09-17 13:48:40|2925.3|2919.3|2926.3|2920.3|2927|2921|2925.3|2919.3|6
1631886540000|2021-09-17 13:49:00|2926|2920|2927|2921|2927|2921|2926|2920|5
1631886550000|2021-09-17 13:49:10|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|7
1631886560000|2021-09-17 13:49:20|2927.8|2921.8|2925.8|2919.8|2927.8|2921.8|2925.8|2919.8|5
1631886570000|2021-09-17 13:49:30|2925.5|2919.5|2926|2920|2926|2920|2925.3|2919.3|4
1631886580000|2021-09-17 13:49:40|2925.8|2919.8|2924|2918|2925.8|2919.8|2924|2918|5
1631886590000|2021-09-17 13:49:50|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1631886600000|2021-09-17 13:50:00|2924.5|2918.5|2922.8|2916.8|2925|2919|2922.8|2916.8|5
1631886610000|2021-09-17 13:50:10|2923|2917|2923.5|2917.5|2923.8|2917.8|2923|2917|3
1631886620000|2021-09-17 13:50:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1631886630000|2021-09-17 13:50:30|2923|2917|2922.3|2916.3|2923|2917|2922|2916|5
1631886640000|2021-09-17 13:50:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1631886650000|2021-09-17 13:50:50|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1631886670000|2021-09-17 13:51:10|2922.8|2916.8|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|4
1631886680000|2021-09-17 13:51:20|2924|2918|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|6
1631886690000|2021-09-17 13:51:30|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|4
1631886700000|2021-09-17 13:51:40|2922.3|2916.3|2921.3|2915.3|2922.3|2916.3|2921.3|2915.3|6
1631886710000|2021-09-17 13:51:50|2921|2915|2921|2915|2921|2915|2920.8|2914.8|5
1631886720000|2021-09-17 13:52:00|2919.8|2913.8|2920|2914|2920|2914|2919.5|2913.5|5
1631886730000|2021-09-17 13:52:10|2919.3|2913.3|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|3
1631886740000|2021-09-17 13:52:20|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|3
1631886750000|2021-09-17 13:52:30|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1631886760000|2021-09-17 13:52:40|2919|2913|2919.8|2913.8|2919.8|2913.8|2918.8|2912.8|6
1631886770000|2021-09-17 13:52:50|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2918.8|2912.8|5
1631886780000|2021-09-17 13:53:00|2919.5|2913.5|2920.3|2914.3|2920.3|2914.3|2919.5|2913.5|6
1631886790000|2021-09-17 13:53:10|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1631886810000|2021-09-17 13:53:30|2920|2914|2920.8|2914.8|2921|2915|2920|2914|5
1631886830000|2021-09-17 13:53:50|2921|2915|2921.8|2915.8|2921.8|2915.8|2921|2915|4
1631886840000|2021-09-17 13:54:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1631886850000|2021-09-17 13:54:10|2922.3|2916.3|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|4
1631886860000|2021-09-17 13:54:20|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2921|2915|8
1631886870000|2021-09-17 13:54:30|2922.8|2916.8|2923|2917|2923.8|2917.8|2922.8|2916.8|5
1631886880000|2021-09-17 13:54:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1631886900000|2021-09-17 13:55:00|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2921.8|2915.8|5
1631886910000|2021-09-17 13:55:10|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|2
1631886920000|2021-09-17 13:55:20|2920.5|2914.5|2921.5|2915.5|2921.5|2915.5|2920|2914|11
1631886930000|2021-09-17 13:55:30|2921.8|2915.8|2923|2917|2923|2917|2920.8|2914.8|10
1631886940000|2021-09-17 13:55:40|2923.3|2917.3|2922.5|2916.5|2923.8|2917.8|2922.5|2916.5|10
1631886960000|2021-09-17 13:56:00|2922.3|2916.3|2920.3|2914.3|2922.3|2916.3|2920.3|2914.3|8
1631886970000|2021-09-17 13:56:10|2920|2914|2920.5|2914.5|2920.8|2914.8|2919.5|2913.5|7
1631886980000|2021-09-17 13:56:20|2920.3|2914.3|2919.5|2913.5|2920.5|2914.5|2919|2913|7
1631886990000|2021-09-17 13:56:30|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1631887000000|2021-09-17 13:56:40|2919.8|2913.8|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|6
1631887010000|2021-09-17 13:56:50|2919.5|2913.5|2919.3|2913.3|2920|2914|2919|2913|7
1631887020000|2021-09-17 13:57:00|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1631887030000|2021-09-17 13:57:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|3
1631887040000|2021-09-17 13:57:20|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1631887050000|2021-09-17 13:57:30|2917.8|2911.8|2917|2911|2917.8|2911.8|2916.3|2910.3|8
1631887060000|2021-09-17 13:57:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1631887070000|2021-09-17 13:57:50|2916.5|2910.5|2915.8|2909.8|2917|2911|2915.5|2909.5|12
1631887080000|2021-09-17 13:58:00|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|4
1631887090000|2021-09-17 13:58:10|2914.3|2908.3|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|6
1631887100000|2021-09-17 13:58:20|2913.3|2907.3|2913.3|2907.3|2914.5|2908.5|2913|2907|9
1631887110000|2021-09-17 13:58:30|2913|2907|2913.3|2907.3|2913.3|2907.3|2911.8|2905.8|10
1631887120000|2021-09-17 13:58:40|2914.5|2908.5|2914|2908|2914.8|2908.8|2913.5|2907.5|13
1631887130000|2021-09-17 13:58:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1631887140000|2021-09-17 13:59:00|2914.5|2908.5|2915|2909|2915.8|2909.8|2914.5|2908.5|7
1631887150000|2021-09-17 13:59:10|2915.3|2909.3|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|4
1631887160000|2021-09-17 13:59:20|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1631887170000|2021-09-17 13:59:30|2914|2908|2911.8|2905.8|2914|2908|2911.8|2905.8|6
1631887180000|2021-09-17 13:59:40|2912.8|2906.8|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|3
1631887190000|2021-09-17 13:59:50|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1631887200000|2021-09-17 14:00:00|2911.5|2905.5|2912|2906|2912|2906|2911.5|2905.5|4
1631887210000|2021-09-17 14:00:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1631887220000|2021-09-17 14:00:20|2912|2906|2910.8|2904.8|2912|2906|2910.8|2904.8|7
1631887240000|2021-09-17 14:00:40|2911|2905|2910.8|2904.8|2912.3|2906.3|2910.8|2904.8|12
1631887250000|2021-09-17 14:00:50|2911|2905|2912.5|2906.5|2912.5|2906.5|2910.8|2904.8|6
1631887260000|2021-09-17 14:01:00|2912.3|2906.3|2912|2906|2913.8|2907.8|2911.5|2905.5|10
1631887270000|2021-09-17 14:01:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2911.5|2905.5|4
1631887280000|2021-09-17 14:01:20|2912.3|2906.3|2913.5|2907.5|2913.5|2907.5|2912.3|2906.3|8
1631887290000|2021-09-17 14:01:30|2913|2907|2913.8|2907.8|2914.8|2908.8|2913|2907|9
1631887300000|2021-09-17 14:01:40|2913.5|2907.5|2912.5|2906.5|2913.5|2907.5|2912.5|2906.5|4
1631887310000|2021-09-17 14:01:50|2912.3|2906.3|2913|2907|2913|2907|2912.3|2906.3|3
1631887320000|2021-09-17 14:02:00|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|5
1631887330000|2021-09-17 14:02:10|2914.8|2908.8|2915|2909|2915.3|2909.3|2914.8|2908.8|6
1631887340000|2021-09-17 14:02:20|2914.8|2908.8|2912.8|2906.8|2914.8|2908.8|2912.5|2906.5|9
1631887350000|2021-09-17 14:02:30|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|4
1631887360000|2021-09-17 14:02:40|2913|2907|2913|2907|2913|2907|2912.8|2906.8|3
1631887370000|2021-09-17 14:02:50|2913.5|2907.5|2913|2907|2914|2908|2912.8|2906.8|6
1631887380000|2021-09-17 14:03:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1631887400000|2021-09-17 14:03:20|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|5
1631887410000|2021-09-17 14:03:30|2911.5|2905.5|2910|2904|2911.5|2905.5|2909.3|2903.3|8
1631887420000|2021-09-17 14:03:40|2909.8|2903.8|2910|2904|2910.5|2904.5|2909.8|2903.8|7
1631887430000|2021-09-17 14:03:50|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|4
1631887440000|2021-09-17 14:04:00|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1631887450000|2021-09-17 14:04:10|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|6
1631887460000|2021-09-17 14:04:20|2910.8|2904.8|2909.8|2903.8|2910.8|2904.8|2909.8|2903.8|4
1631887470000|2021-09-17 14:04:30|2909.5|2903.5|2907.3|2901.3|2909.8|2903.8|2907.3|2901.3|7
1631887480000|2021-09-17 14:04:40|2907.5|2901.5|2910|2904|2910|2904|2907.5|2901.5|5
1631887490000|2021-09-17 14:04:50|2909.8|2903.8|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|5
1631887500000|2021-09-17 14:05:00|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1631887510000|2021-09-17 14:05:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631887520000|2021-09-17 14:05:20|2908.5|2902.5|2907.8|2901.8|2908.5|2902.5|2907.3|2901.3|7
1631887530000|2021-09-17 14:05:30|2908|2902|2908|2902|2908|2902|2908|2902|1
1631887540000|2021-09-17 14:05:40|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1631887550000|2021-09-17 14:05:50|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|3
1631887560000|2021-09-17 14:06:00|2908.8|2902.8|2910|2904|2910|2904|2908.8|2902.8|5
1631887580000|2021-09-17 14:06:20|2909.8|2903.8|2907.5|2901.5|2909.8|2903.8|2907.5|2901.5|8
1631887590000|2021-09-17 14:06:30|2907.8|2901.8|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|5
1631887600000|2021-09-17 14:06:40|2907.8|2901.8|2908.8|2902.8|2909|2903|2907.8|2901.8|4
1631887610000|2021-09-17 14:06:50|2909|2903|2911.3|2905.3|2911.3|2905.3|2909|2903|6
1631887620000|2021-09-17 14:07:00|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911|2905|4
1631887630000|2021-09-17 14:07:10|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2911.5|2905.5|3
1631887640000|2021-09-17 14:07:20|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|6
1631887650000|2021-09-17 14:07:30|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1631887660000|2021-09-17 14:07:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631887680000|2021-09-17 14:08:00|2911|2905|2911|2905|2911.3|2905.3|2911|2905|3
1631887690000|2021-09-17 14:08:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1631887700000|2021-09-17 14:08:20|2911.5|2905.5|2912.8|2906.8|2912.8|2906.8|2911.5|2905.5|4
1631887710000|2021-09-17 14:08:30|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2911.8|2905.8|6
1631887720000|2021-09-17 14:08:40|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1631887730000|2021-09-17 14:08:50|2911.8|2905.8|2910.3|2904.3|2911.8|2905.8|2910|2904|8
1631887740000|2021-09-17 14:09:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1631887750000|2021-09-17 14:09:10|2909.5|2903.5|2909|2903|2909.8|2903.8|2909|2903|4
1631887770000|2021-09-17 14:09:30|2908.8|2902.8|2907.6|2901.6|2908.8|2902.8|2907.5|2901.5|6
1631887780000|2021-09-17 14:09:40|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1631887790000|2021-09-17 14:09:50|2908|2902|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|6
1631887810000|2021-09-17 14:10:10|2908|2902|2907|2901|2908|2902|2907|2901|4
1631887820000|2021-09-17 14:10:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1631887830000|2021-09-17 14:10:30|2906.3|2900.3|2905|2899|2906.3|2900.3|2904.5|2898.5|6
1631887840000|2021-09-17 14:10:40|2905.3|2899.3|2906.8|2900.8|2906.8|2900.8|2905.3|2899.3|9
1631887850000|2021-09-17 14:10:50|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|5
1631887860000|2021-09-17 14:11:00|2904.8|2898.8|2904.5|2898.5|2906.3|2900.3|2904.3|2898.3|12
1631887870000|2021-09-17 14:11:10|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1631887880000|2021-09-17 14:11:20|2904|2898|2905|2899|2905|2899|2904|2898|4
1631887890000|2021-09-17 14:11:30|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1631887900000|2021-09-17 14:11:40|2905.3|2899.3|2906.3|2900.3|2906.3|2900.3|2905.3|2899.3|4
1631887910000|2021-09-17 14:11:50|2906|2900|2904.5|2898.5|2906|2900|2904.3|2898.3|3
1631887920000|2021-09-17 14:12:00|2904.3|2898.3|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|3
1631887930000|2021-09-17 14:12:10|2904|2898|2904|2898|2904|2898|2904|2898|1
1631887940000|2021-09-17 14:12:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|5
1631887950000|2021-09-17 14:12:30|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1631887960000|2021-09-17 14:12:40|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905|2899|5
1631887970000|2021-09-17 14:12:50|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1631887980000|2021-09-17 14:13:00|2906|2900|2905.8|2899.8|2906|2900|2905.5|2899.5|4
1631887990000|2021-09-17 14:13:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1631888000000|2021-09-17 14:13:20|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1631888010000|2021-09-17 14:13:30|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1631888020000|2021-09-17 14:13:40|2905.5|2899.5|2906.5|2900.5|2906.5|2900.5|2905.5|2899.5|4
1631888030000|2021-09-17 14:13:50|2906.3|2900.3|2905.5|2899.5|2906.3|2900.3|2905.5|2899.5|4
1631888050000|2021-09-17 14:14:10|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1631888060000|2021-09-17 14:14:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1631888070000|2021-09-17 14:14:30|2905|2899|2905.3|2899.3|2905.5|2899.5|2905|2899|3
1631888080000|2021-09-17 14:14:40|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|2
1631888090000|2021-09-17 14:14:50|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1631888100000|2021-09-17 14:15:00|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1631888110000|2021-09-17 14:15:10|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|6
1631888120000|2021-09-17 14:15:20|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|4
1631888130000|2021-09-17 14:15:30|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1631888160000|2021-09-17 14:16:00|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1631888170000|2021-09-17 14:16:10|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1631888180000|2021-09-17 14:16:20|2904|2898|2903.5|2897.5|2904|2898|2903.3|2897.3|3
1631888190000|2021-09-17 14:16:30|2903.3|2897.3|2899.5|2893.5|2903.3|2897.3|2899.5|2893.5|6
1631888200000|2021-09-17 14:16:40|2899.3|2893.3|2898|2892|2899.4|2893.4|2898|2892|12
1631888210000|2021-09-17 14:16:50|2897.8|2891.8|2898|2892|2898|2892|2897.3|2891.3|6
1631888220000|2021-09-17 14:17:00|2898.3|2892.3|2899.5|2893.5|2899.8|2893.8|2898.3|2892.3|8
1631888230000|2021-09-17 14:17:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631888240000|2021-09-17 14:17:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|4
1631888250000|2021-09-17 14:17:30|2898.5|2892.5|2896.8|2890.8|2898.5|2892.5|2896.8|2890.8|6
1631888260000|2021-09-17 14:17:40|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|5
1631888280000|2021-09-17 14:18:00|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|3
1631888290000|2021-09-17 14:18:10|2896.3|2890.3|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|3
1631888300000|2021-09-17 14:18:20|2896.8|2890.8|2896.8|2890.8|2897|2891|2896.8|2890.8|3
1631888310000|2021-09-17 14:18:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631888320000|2021-09-17 14:18:40|2897|2891|2895.5|2889.5|2897|2891|2895.5|2889.5|7
1631888330000|2021-09-17 14:18:50|2895.3|2889.3|2894|2888|2895.3|2889.3|2893.5|2887.5|6
1631888340000|2021-09-17 14:19:00|2893.8|2887.8|2894.5|2888.5|2894.8|2888.8|2893.8|2887.8|4
1631888350000|2021-09-17 14:19:10|2894.8|2888.8|2893.8|2887.8|2894.8|2888.8|2893.5|2887.5|7
1631888360000|2021-09-17 14:19:20|2894|2888|2894|2888|2894|2888|2893.8|2887.8|3
1631888370000|2021-09-17 14:19:30|2893.8|2887.8|2894.3|2888.3|2894.5|2888.5|2893.8|2887.8|6
1631888380000|2021-09-17 14:19:40|2894.5|2888.5|2897.8|2891.8|2897.8|2891.8|2894.5|2888.5|9
1631888390000|2021-09-17 14:19:50|2898|2892|2896.8|2890.8|2898.3|2892.3|2896.8|2890.8|3
1631888400000|2021-09-17 14:20:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1631888410000|2021-09-17 14:20:10|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1631888420000|2021-09-17 14:20:20|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1631888430000|2021-09-17 14:20:30|2895.8|2889.8|2894.5|2888.5|2896.3|2890.3|2894.5|2888.5|4
1631888440000|2021-09-17 14:20:40|2894.8|2888.8|2896.5|2890.5|2896.5|2890.5|2894.5|2888.5|3
1631888450000|2021-09-17 14:20:50|2896.8|2890.8|2897|2891|2897|2891|2896.5|2890.5|3
1631888460000|2021-09-17 14:21:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631888470000|2021-09-17 14:21:10|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896|2890|6
1631888480000|2021-09-17 14:21:20|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|2
1631888490000|2021-09-17 14:21:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631888500000|2021-09-17 14:21:40|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631888510000|2021-09-17 14:21:50|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|3
1631888520000|2021-09-17 14:22:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1631888530000|2021-09-17 14:22:10|2896.5|2890.5|2893.8|2887.8|2896.5|2890.5|2893.8|2887.8|5
1631888540000|2021-09-17 14:22:20|2893.5|2887.5|2894.3|2888.3|2894.5|2888.5|2893.5|2887.5|6
1631888550000|2021-09-17 14:22:30|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|3
1631888560000|2021-09-17 14:22:40|2893.5|2887.5|2893.8|2887.8|2894|2888|2893.5|2887.5|6
1631888570000|2021-09-17 14:22:50|2894|2888|2890.8|2884.8|2894|2888|2890.8|2884.8|5
1631888580000|2021-09-17 14:23:00|2891|2885|2889.3|2883.3|2891.3|2885.3|2889.3|2883.3|3
1631888590000|2021-09-17 14:23:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631888600000|2021-09-17 14:23:20|2888.5|2882.5|2887|2881|2888.5|2882.5|2887|2881|4
1631888610000|2021-09-17 14:23:30|2886.9|2880.9|2886.8|2880.8|2886.9|2880.9|2886.6|2880.6|3
1631888620000|2021-09-17 14:23:40|2886.5|2880.5|2888.3|2882.3|2888.3|2882.3|2886.5|2880.5|9
1631888630000|2021-09-17 14:23:50|2888|2882|2890|2884|2890|2884|2887.8|2881.8|4
1631888640000|2021-09-17 14:24:00|2889.8|2883.8|2891.1|2885.1|2891.1|2885.1|2889.5|2883.5|4
1631888650000|2021-09-17 14:24:10|2891.3|2885.3|2887.3|2881.3|2891.3|2885.3|2887.3|2881.3|4
1631888660000|2021-09-17 14:24:20|2887.4|2881.4|2887|2881|2887.4|2881.4|2886.9|2880.9|6
1631888670000|2021-09-17 14:24:30|2887.1|2881.1|2886.8|2880.8|2887.3|2881.3|2886.5|2880.5|6
1631888680000|2021-09-17 14:24:40|2887|2881|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|5
1631888690000|2021-09-17 14:24:50|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|5
1631888710000|2021-09-17 14:25:10|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.3|2879.3|7
1631888720000|2021-09-17 14:25:20|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1631888730000|2021-09-17 14:25:30|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1631888750000|2021-09-17 14:25:50|2886.3|2880.3|2887.8|2881.8|2887.8|2881.8|2886.3|2880.3|6
1631888770000|2021-09-17 14:26:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631888790000|2021-09-17 14:26:30|2887.3|2881.3|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|2
1631888800000|2021-09-17 14:26:40|2886|2880|2887|2881|2887|2881|2886|2880|6
1631888810000|2021-09-17 14:26:50|2888|2882|2888.8|2882.8|2889|2883|2887.8|2881.8|7
1631888820000|2021-09-17 14:27:00|2889|2883|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|4
1631888830000|2021-09-17 14:27:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631888860000|2021-09-17 14:27:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631888870000|2021-09-17 14:27:50|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1631888880000|2021-09-17 14:28:00|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1631888900000|2021-09-17 14:28:20|2889.3|2883.3|2890.8|2884.8|2890.8|2884.8|2889.3|2883.3|5
1631888910000|2021-09-17 14:28:30|2891|2885|2891.5|2885.5|2891.5|2885.5|2891|2885|2
1631888920000|2021-09-17 14:28:40|2891.3|2885.3|2889.5|2883.5|2891.3|2885.3|2889.5|2883.5|4
1631888950000|2021-09-17 14:29:10|2890|2884|2890|2884|2890|2884|2890|2884|1
1631888960000|2021-09-17 14:29:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631889010000|2021-09-17 14:30:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631889040000|2021-09-17 14:30:40|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|2
1631889050000|2021-09-17 14:30:50|2889|2883|2887|2881|2889|2883|2887|2881|4
1631889070000|2021-09-17 14:31:10|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|4
1631889080000|2021-09-17 14:31:20|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|3
1631889090000|2021-09-17 14:31:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1631889100000|2021-09-17 14:31:40|2888.3|2882.3|2890.5|2884.5|2890.5|2884.5|2888.3|2882.3|4
1631889110000|2021-09-17 14:31:50|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|3
1631889120000|2021-09-17 14:32:00|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|3
1631889130000|2021-09-17 14:32:10|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1631889140000|2021-09-17 14:32:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1631889150000|2021-09-17 14:32:30|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.3|2884.3|5
1631889160000|2021-09-17 14:32:40|2891|2885|2891.8|2885.8|2891.8|2885.8|2891|2885|4
1631889170000|2021-09-17 14:32:50|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1631889180000|2021-09-17 14:33:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1631889190000|2021-09-17 14:33:10|2892.5|2886.5|2892.8|2886.8|2893|2887|2892.5|2886.5|3
1631889200000|2021-09-17 14:33:20|2892.5|2886.5|2891.8|2885.8|2892.5|2886.5|2891|2885|5
1631889210000|2021-09-17 14:33:30|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1631889220000|2021-09-17 14:33:40|2892|2886|2892.5|2886.5|2892.5|2886.5|2892|2886|2
1631889230000|2021-09-17 14:33:50|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|3
1631889250000|2021-09-17 14:34:10|2893.5|2887.5|2894.8|2888.8|2894.8|2888.8|2893.5|2887.5|4
1631889260000|2021-09-17 14:34:20|2895|2889|2894.3|2888.3|2895.5|2889.5|2894.3|2888.3|9
1631889270000|2021-09-17 14:34:30|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|3
1631889280000|2021-09-17 14:34:40|2895.8|2889.8|2896|2890|2896.8|2890.8|2895.5|2889.5|8
1631889290000|2021-09-17 14:34:50|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1631889300000|2021-09-17 14:35:00|2896.3|2890.3|2899|2893|2899.5|2893.5|2895.3|2889.3|9
1631889310000|2021-09-17 14:35:10|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2898.5|2892.5|5
1631889320000|2021-09-17 14:35:20|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898|2892|7
1631889330000|2021-09-17 14:35:30|2898|2892|2897.8|2891.8|2898.3|2892.3|2897.8|2891.8|4
1631889340000|2021-09-17 14:35:40|2898.3|2892.3|2899.5|2893.5|2899.5|2893.5|2898.3|2892.3|11
1631889350000|2021-09-17 14:35:50|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1631889360000|2021-09-17 14:36:00|2899.8|2893.8|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|4
1631889370000|2021-09-17 14:36:10|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2897.8|2891.8|6
1631889380000|2021-09-17 14:36:20|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1631889390000|2021-09-17 14:36:30|2897.5|2891.5|2897|2891|2897.5|2891.5|2896.8|2890.8|3
1631889410000|2021-09-17 14:36:50|2896.5|2890.5|2895.5|2889.5|2896.5|2890.5|2895.3|2889.3|6
1631889420000|2021-09-17 14:37:00|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|2
1631889430000|2021-09-17 14:37:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|3
1631889440000|2021-09-17 14:37:20|2897.3|2891.3|2898.3|2892.3|2898.3|2892.3|2897.3|2891.3|3
1631889450000|2021-09-17 14:37:30|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1631889460000|2021-09-17 14:37:40|2898|2892|2898.8|2892.8|2898.8|2892.8|2898|2892|3
1631889470000|2021-09-17 14:37:50|2898.5|2892.5|2897.5|2891.5|2898.5|2892.5|2897.5|2891.5|4
1631889480000|2021-09-17 14:38:00|2897.8|2891.8|2899.3|2893.3|2899.3|2893.3|2897.8|2891.8|5
1631889490000|2021-09-17 14:38:10|2899|2893|2898.3|2892.3|2899|2893|2898.3|2892.3|4
1631889500000|2021-09-17 14:38:20|2899|2893|2900|2894|2900|2894|2899|2893|5
1631889510000|2021-09-17 14:38:30|2899.8|2893.8|2898|2892|2899.8|2893.8|2898|2892|6
1631889520000|2021-09-17 14:38:40|2898.3|2892.3|2898|2892|2898.5|2892.5|2897.5|2891.5|7
1631889530000|2021-09-17 14:38:50|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1631889540000|2021-09-17 14:39:00|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|4
1631889550000|2021-09-17 14:39:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1631889560000|2021-09-17 14:39:20|2897.5|2891.5|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|3
1631889570000|2021-09-17 14:39:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631889580000|2021-09-17 14:39:40|2897|2891|2897.5|2891.5|2897.5|2891.5|2896|2890|7
1631889590000|2021-09-17 14:39:50|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1631889600000|2021-09-17 14:40:00|2897.3|2891.3|2896.5|2890.5|2897.3|2891.3|2896.3|2890.3|5
1631889610000|2021-09-17 14:40:10|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|3
1631889620000|2021-09-17 14:40:20|2896|2890|2896.5|2890.5|2897|2891|2896|2890|3
1631889630000|2021-09-17 14:40:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631889640000|2021-09-17 14:40:40|2896.5|2890.5|2895.5|2889.5|2896.5|2890.5|2895.5|2889.5|4
1631889650000|2021-09-17 14:40:50|2895.8|2889.8|2895.5|2889.5|2896|2890|2895.5|2889.5|8
1631889660000|2021-09-17 14:41:00|2895.8|2889.8|2895.5|2889.5|2896.5|2890.5|2895.5|2889.5|4
1631889670000|2021-09-17 14:41:10|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|3
1631889680000|2021-09-17 14:41:20|2896.3|2890.3|2896|2890|2896.5|2890.5|2896|2890|4
1631889690000|2021-09-17 14:41:30|2896.3|2890.3|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|3
1631889700000|2021-09-17 14:41:40|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1631889710000|2021-09-17 14:41:50|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1631889740000|2021-09-17 14:42:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631889760000|2021-09-17 14:42:40|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1631889770000|2021-09-17 14:42:50|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|4
1631889780000|2021-09-17 14:43:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1631889790000|2021-09-17 14:43:10|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1631889800000|2021-09-17 14:43:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1631889810000|2021-09-17 14:43:30|2897|2891|2897.3|2891.3|2897.5|2891.5|2897|2891|4
1631889820000|2021-09-17 14:43:40|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|3
1631889830000|2021-09-17 14:43:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1631889840000|2021-09-17 14:44:00|2897.8|2891.8|2898.5|2892.5|2898.5|2892.5|2897.8|2891.8|2
1631889850000|2021-09-17 14:44:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1631889860000|2021-09-17 14:44:20|2898.5|2892.5|2899.8|2893.8|2899.8|2893.8|2898.5|2892.5|5
1631889870000|2021-09-17 14:44:30|2900|2894|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|3
1631889890000|2021-09-17 14:44:50|2900|2894|2900.5|2894.5|2900.5|2894.5|2900|2894|5
1631889900000|2021-09-17 14:45:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631889910000|2021-09-17 14:45:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631889930000|2021-09-17 14:45:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1631889940000|2021-09-17 14:45:40|2899.8|2893.8|2900.8|2894.8|2901.3|2895.3|2899.8|2893.8|6
1631889950000|2021-09-17 14:45:50|2901|2895|2902.3|2896.3|2902.3|2896.3|2901|2895|5
1631889960000|2021-09-17 14:46:00|2902.5|2896.5|2901.3|2895.3|2902.5|2896.5|2901.3|2895.3|5
1631889970000|2021-09-17 14:46:10|2901|2895|2901.8|2895.8|2901.8|2895.8|2900.3|2894.3|11
1631889980000|2021-09-17 14:46:20|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2900.3|2894.3|6
1631889990000|2021-09-17 14:46:30|2902.3|2896.3|2902.8|2896.8|2903.3|2897.3|2902.3|2896.3|5
1631890000000|2021-09-17 14:46:40|2903|2897|2904.5|2898.5|2904.5|2898.5|2903|2897|11
1631890010000|2021-09-17 14:46:50|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1631890020000|2021-09-17 14:47:00|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|2
1631890030000|2021-09-17 14:47:10|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1631890040000|2021-09-17 14:47:20|2904|2898|2902.5|2896.5|2904|2898|2902.5|2896.5|3
1631890050000|2021-09-17 14:47:30|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|2
1631890060000|2021-09-17 14:47:40|2902.3|2896.3|2904.8|2898.8|2904.8|2898.8|2902.3|2896.3|6
1631890070000|2021-09-17 14:47:50|2905|2899|2905|2899|2905|2899|2905|2899|1
1631890080000|2021-09-17 14:48:00|2905.5|2899.5|2903.3|2897.3|2906.3|2900.3|2903.3|2897.3|6
1631890090000|2021-09-17 14:48:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1631890100000|2021-09-17 14:48:20|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|2
1631890110000|2021-09-17 14:48:30|2904.5|2898.5|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|4
1631890120000|2021-09-17 14:48:40|2904|2898|2902.5|2896.5|2904|2898|2902.5|2896.5|5
1631890130000|2021-09-17 14:48:50|2902|2896|2901.3|2895.3|2902.5|2896.5|2901.3|2895.3|5
1631890170000|2021-09-17 14:49:30|2901.5|2895.5|2901.8|2895.8|2902.5|2896.5|2901.5|2895.5|4
1631890180000|2021-09-17 14:49:40|2902|2896|2900.5|2894.5|2902|2896|2900.5|2894.5|7
1631890190000|2021-09-17 14:49:50|2900.8|2894.8|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|5
1631890200000|2021-09-17 14:50:00|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|3
1631890210000|2021-09-17 14:50:10|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|4
1631890220000|2021-09-17 14:50:20|2900.5|2894.5|2900|2894|2900.8|2894.8|2900|2894|5
1631890230000|2021-09-17 14:50:30|2900.3|2894.3|2900.8|2894.8|2901.3|2895.3|2900.3|2894.3|5
1631890240000|2021-09-17 14:50:40|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1631890260000|2021-09-17 14:51:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1631890270000|2021-09-17 14:51:10|2901.8|2895.8|2901|2895|2901.8|2895.8|2901|2895|4
1631890280000|2021-09-17 14:51:20|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1631890290000|2021-09-17 14:51:30|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1631890300000|2021-09-17 14:51:40|2902|2896|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|4
1631890310000|2021-09-17 14:51:50|2901.5|2895.5|2902|2896|2902|2896|2901.3|2895.3|4
1631890320000|2021-09-17 14:52:00|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1631890330000|2021-09-17 14:52:10|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1631890340000|2021-09-17 14:52:20|2902.5|2896.5|2903.5|2897.5|2903.8|2897.8|2902.5|2896.5|6
1631890350000|2021-09-17 14:52:30|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1631890360000|2021-09-17 14:52:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1631890370000|2021-09-17 14:52:50|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|2
1631890410000|2021-09-17 14:53:30|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1631890420000|2021-09-17 14:53:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|3
1631890440000|2021-09-17 14:54:00|2905.3|2899.3|2904|2898|2905.3|2899.3|2904|2898|7
1631890460000|2021-09-17 14:54:20|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1631890470000|2021-09-17 14:54:30|2904.8|2898.8|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|2
1631890480000|2021-09-17 14:54:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1631890490000|2021-09-17 14:54:50|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1631890500000|2021-09-17 14:55:00|2905.3|2899.3|2904|2898|2905.3|2899.3|2904|2898|2
1631890510000|2021-09-17 14:55:10|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1631890530000|2021-09-17 14:55:30|2903.3|2897.3|2902|2896|2903.5|2897.5|2902|2896|4
1631890540000|2021-09-17 14:55:40|2902.3|2896.3|2902|2896|2903|2897|2901.5|2895.5|8
1631890550000|2021-09-17 14:55:50|2901.8|2895.8|2904|2898|2904|2898|2901.3|2895.3|5
1631890560000|2021-09-17 14:56:00|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2902.8|2896.8|5
1631890600000|2021-09-17 14:56:40|2903.5|2897.5|2903.5|2897.5|2904|2898|2903.3|2897.3|7
1631890630000|2021-09-17 14:57:10|2903.8|2897.8|2903.8|2897.8|2904.5|2898.5|2903.8|2897.8|5
1631890640000|2021-09-17 14:57:20|2903.5|2897.5|2904.3|2898.3|2904.3|2898.3|2903.5|2897.5|4
1631890660000|2021-09-17 14:57:40|2904.5|2898.5|2905.3|2899.3|2905.3|2899.3|2904.5|2898.5|4
1631890680000|2021-09-17 14:58:00|2905.5|2899.5|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|3
1631890710000|2021-09-17 14:58:30|2905|2899|2903.3|2897.3|2905|2899|2903.3|2897.3|2
1631890720000|2021-09-17 14:58:40|2902.8|2896.8|2903.8|2897.8|2904.5|2898.5|2902.8|2896.8|5
1631890730000|2021-09-17 14:58:50|2904|2898|2905|2899|2905|2899|2904|2898|5
1631890740000|2021-09-17 14:59:00|2906.5|2900.5|2909|2903|2909|2903|2906.5|2900.5|5
1631890750000|2021-09-17 14:59:10|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1631890760000|2021-09-17 14:59:20|2909.8|2903.8|2909|2903|2909.8|2903.8|2909|2903|4
1631890770000|2021-09-17 14:59:30|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|3
1631890780000|2021-09-17 14:59:40|2908|2902|2906.3|2900.3|2908|2902|2905.3|2899.3|9
1631890790000|2021-09-17 14:59:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1631890800000|2021-09-17 15:00:00|2906.3|2900.3|2904.5|2898.5|2906.3|2900.3|2904.5|2898.5|6
1631890810000|2021-09-17 15:00:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1631890820000|2021-09-17 15:00:20|2904|2898|2905.5|2899.5|2905.5|2899.5|2904|2898|7
1631890830000|2021-09-17 15:00:30|2905.3|2899.3|2907.3|2901.3|2907.3|2901.3|2905.3|2899.3|12
1631890840000|2021-09-17 15:00:40|2907.8|2901.8|2907.3|2901.3|2908|2902|2907.3|2901.3|7
1631890850000|2021-09-17 15:00:50|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1631890860000|2021-09-17 15:01:00|2906|2900|2905|2899|2906.8|2900.8|2904.8|2898.8|7
1631890870000|2021-09-17 15:01:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1631890880000|2021-09-17 15:01:20|2905.8|2899.8|2905.8|2899.8|2906|2900|2905.8|2899.8|3
1631890900000|2021-09-17 15:01:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1631890920000|2021-09-17 15:02:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1631890930000|2021-09-17 15:02:10|2906.8|2900.8|2908|2902|2908|2902|2906.8|2900.8|4
1631890940000|2021-09-17 15:02:20|2908.5|2902.5|2908|2902|2908.8|2902.8|2908|2902|3
1631890960000|2021-09-17 15:02:40|2907.8|2901.8|2908|2902|2908.3|2902.3|2907.8|2901.8|4
1631890970000|2021-09-17 15:02:50|2907.8|2901.8|2907|2901|2907.8|2901.8|2906.8|2900.8|5
1631890980000|2021-09-17 15:03:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1631890990000|2021-09-17 15:03:10|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1631891020000|2021-09-17 15:03:40|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907|2901|3
1631891030000|2021-09-17 15:03:50|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1631891040000|2021-09-17 15:04:00|2907|2901|2905.5|2899.5|2907|2901|2905.5|2899.5|6
1631891060000|2021-09-17 15:04:20|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1631891070000|2021-09-17 15:04:30|2905|2899|2905|2899|2905|2899|2904.8|2898.8|3
1631891080000|2021-09-17 15:04:40|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1631891090000|2021-09-17 15:04:50|2906|2900|2906.5|2900.5|2906.5|2900.5|2906|2900|3
1631891100000|2021-09-17 15:05:00|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1631891110000|2021-09-17 15:05:10|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.5|2900.5|5
1631891120000|2021-09-17 15:05:20|2907|2901|2908.8|2902.8|2909|2903|2907|2901|7
1631891130000|2021-09-17 15:05:30|2909|2903|2907.3|2901.3|2909.3|2903.3|2907.3|2901.3|9
1631891140000|2021-09-17 15:05:40|2907.5|2901.5|2910.3|2904.3|2910.3|2904.3|2907.5|2901.5|12
1631891150000|2021-09-17 15:05:50|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.3|2904.3|8
1631891160000|2021-09-17 15:06:00|2910|2904|2909.8|2903.8|2910|2904|2909.5|2903.5|6
1631891170000|2021-09-17 15:06:10|2910|2904|2909.5|2903.5|2910|2904|2908|2902|9
1631891190000|2021-09-17 15:06:30|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1631891200000|2021-09-17 15:06:40|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1631891210000|2021-09-17 15:06:50|2911.3|2905.3|2912.3|2906.3|2912.3|2906.3|2911.3|2905.3|4
1631891220000|2021-09-17 15:07:00|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|4
1631891230000|2021-09-17 15:07:10|2912.8|2906.8|2912|2906|2912.8|2906.8|2912|2906|3
1631891240000|2021-09-17 15:07:20|2912.3|2906.3|2911.3|2905.3|2912.3|2906.3|2911.3|2905.3|4
1631891250000|2021-09-17 15:07:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1631891260000|2021-09-17 15:07:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1631891270000|2021-09-17 15:07:50|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1631891280000|2021-09-17 15:08:00|2908.5|2902.5|2907.5|2901.5|2908.5|2902.5|2907|2901|10
1631891300000|2021-09-17 15:08:20|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1631891320000|2021-09-17 15:08:40|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1631891330000|2021-09-17 15:08:50|2908.3|2902.3|2909.3|2903.3|2909.3|2903.3|2908.3|2902.3|5
1631891340000|2021-09-17 15:09:00|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.5|2903.5|5
1631891350000|2021-09-17 15:09:10|2910.8|2904.8|2911.8|2905.8|2912|2906|2910.8|2904.8|8
1631891360000|2021-09-17 15:09:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1631891370000|2021-09-17 15:09:30|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911|2905|4
1631891380000|2021-09-17 15:09:40|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|4
1631891400000|2021-09-17 15:10:00|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|3
1631891410000|2021-09-17 15:10:10|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|3
1631891420000|2021-09-17 15:10:20|2911|2905|2910|2904|2911|2905|2910|2904|2
1631891430000|2021-09-17 15:10:30|2909.8|2903.8|2907.5|2901.5|2909.8|2903.8|2907.5|2901.5|2
1631891440000|2021-09-17 15:10:40|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.5|2900.5|4
1631891450000|2021-09-17 15:10:50|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2905.8|2899.8|6
1631891460000|2021-09-17 15:11:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1631891470000|2021-09-17 15:11:10|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1631891480000|2021-09-17 15:11:20|2907|2901|2908.3|2902.3|2908.3|2902.3|2906.5|2900.5|5
1631891490000|2021-09-17 15:11:30|2908.8|2902.8|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|2
1631891500000|2021-09-17 15:11:40|2910|2904|2911|2905|2911|2905|2910|2904|6
1631891510000|2021-09-17 15:11:50|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2910.5|2904.5|6
1631891520000|2021-09-17 15:12:00|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|3
1631891530000|2021-09-17 15:12:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1631891540000|2021-09-17 15:12:20|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|4
1631891550000|2021-09-17 15:12:30|2910.5|2904.5|2910|2904|2910.8|2904.8|2910|2904|4
1631891570000|2021-09-17 15:12:50|2909.8|2903.8|2908.3|2902.3|2909.8|2903.8|2908.3|2902.3|2
1631891580000|2021-09-17 15:13:00|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|4
1631891590000|2021-09-17 15:13:10|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1631891600000|2021-09-17 15:13:20|2907.3|2901.3|2908|2902|2908|2902|2907.3|2901.3|4
1631891610000|2021-09-17 15:13:30|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631891640000|2021-09-17 15:14:00|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1631891650000|2021-09-17 15:14:10|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1631891660000|2021-09-17 15:14:20|2907.3|2901.3|2908.3|2902.3|2908.3|2902.3|2907.3|2901.3|3
1631891670000|2021-09-17 15:14:30|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1631891690000|2021-09-17 15:14:50|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|2
1631891700000|2021-09-17 15:15:00|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|3
1631891710000|2021-09-17 15:15:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631891720000|2021-09-17 15:15:20|2908.5|2902.5|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|3
1631891730000|2021-09-17 15:15:30|2907.8|2901.8|2908|2902|2908|2902|2907.3|2901.3|6
1631891740000|2021-09-17 15:15:40|2907.8|2901.8|2908.8|2902.8|2908.8|2902.8|2907.5|2901.5|4
1631891750000|2021-09-17 15:15:50|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1631891800000|2021-09-17 15:16:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1631891820000|2021-09-17 15:17:00|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1631891840000|2021-09-17 15:17:20|2909|2903|2907|2901|2909|2903|2907|2901|5
1631891850000|2021-09-17 15:17:30|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1631891860000|2021-09-17 15:17:40|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|3
1631891870000|2021-09-17 15:17:50|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1631891890000|2021-09-17 15:18:10|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1631891900000|2021-09-17 15:18:20|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1631891910000|2021-09-17 15:18:30|2908.5|2902.5|2907.5|2901.5|2908.5|2902.5|2907.5|2901.5|2
1631891920000|2021-09-17 15:18:40|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|3
1631891930000|2021-09-17 15:18:50|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|2
1631891940000|2021-09-17 15:19:00|2907.5|2901.5|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|3
1631891950000|2021-09-17 15:19:10|2907.8|2901.8|2908.5|2902.5|2908.5|2902.5|2907.8|2901.8|4
1631891960000|2021-09-17 15:19:20|2908|2902|2906.5|2900.5|2908|2902|2906.5|2900.5|4
1631891970000|2021-09-17 15:19:30|2906.3|2900.3|2906|2900|2906.3|2900.3|2905.8|2899.8|4
1631892000000|2021-09-17 15:20:00|2905.8|2899.8|2905|2899|2905.8|2899.8|2905|2899|2
1631892010000|2021-09-17 15:20:10|2905.3|2899.3|2906.5|2900.5|2906.5|2900.5|2905.3|2899.3|3
1631892020000|2021-09-17 15:20:20|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1631892030000|2021-09-17 15:20:30|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|2
1631892040000|2021-09-17 15:20:40|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|2
1631892050000|2021-09-17 15:20:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1631892060000|2021-09-17 15:21:00|2907.5|2901.5|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|3
1631892080000|2021-09-17 15:21:20|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|2
1631892090000|2021-09-17 15:21:30|2906.3|2900.3|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|4
1631892100000|2021-09-17 15:21:40|2906|2900|2906|2900|2906|2900|2906|2900|1
1631892110000|2021-09-17 15:21:50|2905.8|2899.8|2905.5|2899.5|2906|2900|2905.5|2899.5|4
1631892120000|2021-09-17 15:22:00|2905.3|2899.3|2902.3|2896.3|2905.3|2899.3|2902.3|2896.3|3
1631892130000|2021-09-17 15:22:10|2902|2896|2902.8|2896.8|2903|2897|2902|2896|4
1631892160000|2021-09-17 15:22:40|2902.5|2896.5|2903.5|2897.5|2903.8|2897.8|2902.5|2896.5|4
1631892170000|2021-09-17 15:22:50|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1631892180000|2021-09-17 15:23:00|2903|2897|2902.8|2896.8|2903|2897|2901.8|2895.8|10
1631892190000|2021-09-17 15:23:10|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1631892200000|2021-09-17 15:23:20|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1631892210000|2021-09-17 15:23:30|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1631892220000|2021-09-17 15:23:40|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1631892230000|2021-09-17 15:23:50|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1631892240000|2021-09-17 15:24:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1631892250000|2021-09-17 15:24:10|2901|2895|2898.3|2892.3|2901|2895|2898.3|2892.3|3
1631892260000|2021-09-17 15:24:20|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|4
1631892270000|2021-09-17 15:24:30|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1631892280000|2021-09-17 15:24:40|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1631892290000|2021-09-17 15:24:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1631892300000|2021-09-17 15:25:00|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1631892310000|2021-09-17 15:25:10|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1631892320000|2021-09-17 15:25:20|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|3
1631892330000|2021-09-17 15:25:30|2898.8|2892.8|2898.8|2892.8|2899|2893|2898.8|2892.8|3
1631892340000|2021-09-17 15:25:40|2899|2893|2900|2894|2900|2894|2899|2893|3
1631892350000|2021-09-17 15:25:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1631892360000|2021-09-17 15:26:00|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|10
1631892370000|2021-09-17 15:26:10|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|4
1631892390000|2021-09-17 15:26:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1631892400000|2021-09-17 15:26:40|2899.5|2893.5|2899|2893|2900.3|2894.3|2899|2893|5
1631892410000|2021-09-17 15:26:50|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1631892420000|2021-09-17 15:27:00|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|2
1631892440000|2021-09-17 15:27:20|2899.8|2893.8|2898.8|2892.8|2899.8|2893.8|2898.8|2892.8|4
1631892450000|2021-09-17 15:27:30|2898.5|2892.5|2896|2890|2898.8|2892.8|2896|2890|8
1631892460000|2021-09-17 15:27:40|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1631892470000|2021-09-17 15:27:50|2895.8|2889.8|2894.8|2888.8|2895.8|2889.8|2894|2888|4
1631892490000|2021-09-17 15:28:10|2895|2889|2895.8|2889.8|2895.8|2889.8|2895|2889|3
1631892500000|2021-09-17 15:28:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1631892510000|2021-09-17 15:28:30|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|3
1631892520000|2021-09-17 15:28:40|2895|2889|2894.3|2888.3|2895|2889|2894.3|2888.3|2
1631892530000|2021-09-17 15:28:50|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1631892540000|2021-09-17 15:29:00|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894|2888|4
1631892550000|2021-09-17 15:29:10|2894.5|2888.5|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|6
1631892560000|2021-09-17 15:29:20|2895.8|2889.8|2895.8|2889.8|2896|2890|2895.5|2889.5|5
1631892570000|2021-09-17 15:29:30|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1631892580000|2021-09-17 15:29:40|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1631892590000|2021-09-17 15:29:50|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|3
1631892600000|2021-09-17 15:30:00|2895.8|2889.8|2895.5|2889.5|2896|2890|2895.5|2889.5|3
1631892610000|2021-09-17 15:30:10|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|2
1631892620000|2021-09-17 15:30:20|2896.5|2890.5|2895.3|2889.3|2896.8|2890.8|2894.8|2888.8|10
1631892630000|2021-09-17 15:30:30|2894|2888|2893.8|2887.8|2894|2888|2893.5|2887.5|4
1631892640000|2021-09-17 15:30:40|2894|2888|2894|2888|2894.5|2888.5|2893.8|2887.8|7
1631892650000|2021-09-17 15:30:50|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1631892660000|2021-09-17 15:31:00|2893.3|2887.3|2894|2888|2895|2889|2893.3|2887.3|8
1631892670000|2021-09-17 15:31:10|2893.8|2887.8|2891|2885|2894.3|2888.3|2891|2885|11
1631892680000|2021-09-17 15:31:20|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|9
1631892690000|2021-09-17 15:31:30|2890.8|2884.8|2891|2885|2891.3|2885.3|2890.8|2884.8|5
1631892700000|2021-09-17 15:31:40|2890.8|2884.8|2890.3|2884.3|2891.3|2885.3|2889.3|2883.3|8
1631892710000|2021-09-17 15:31:50|2890|2884|2888.8|2882.8|2890|2884|2888.8|2882.8|7
1631892720000|2021-09-17 15:32:00|2889.3|2883.3|2887.5|2881.5|2889.3|2883.3|2887.5|2881.5|10
1631892730000|2021-09-17 15:32:10|2887.3|2881.3|2886.5|2880.5|2887.8|2881.8|2886.5|2880.5|10
1631892740000|2021-09-17 15:32:20|2886.3|2880.3|2887.5|2881.5|2887.5|2881.5|2886|2880|7
1631892750000|2021-09-17 15:32:30|2887.3|2881.3|2886.5|2880.5|2887.5|2881.5|2886.5|2880.5|4
1631892760000|2021-09-17 15:32:40|2886.3|2880.3|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|8
1631892770000|2021-09-17 15:32:50|2886.5|2880.5|2885.5|2879.5|2886.5|2880.5|2885.5|2879.5|6
1631892780000|2021-09-17 15:33:00|2886|2880|2890|2884|2890|2884|2886|2880|10
1631892790000|2021-09-17 15:33:10|2890.8|2884.8|2889.3|2883.3|2891|2885|2889.3|2883.3|5
1631892800000|2021-09-17 15:33:20|2889|2883|2887|2881|2889.5|2883.5|2887|2881|7
1631892810000|2021-09-17 15:33:30|2887.3|2881.3|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|7
1631892820000|2021-09-17 15:33:40|2886.5|2880.5|2884.8|2878.8|2886.5|2880.5|2884.8|2878.8|4
1631892830000|2021-09-17 15:33:50|2885.3|2879.3|2885.8|2879.8|2886|2880|2885.3|2879.3|6
1631892840000|2021-09-17 15:34:00|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1631892850000|2021-09-17 15:34:10|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|9
1631892860000|2021-09-17 15:34:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|6
1631892870000|2021-09-17 15:34:30|2886|2880|2885.8|2879.8|2886|2880|2885.5|2879.5|4
1631892880000|2021-09-17 15:34:40|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1631892890000|2021-09-17 15:34:50|2886.5|2880.5|2887.8|2881.8|2887.8|2881.8|2886.5|2880.5|6
1631892910000|2021-09-17 15:35:10|2887.5|2881.5|2887|2881|2887.5|2881.5|2886.5|2880.5|5
1631892920000|2021-09-17 15:35:20|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|4
1631892950000|2021-09-17 15:35:50|2886.8|2880.8|2887.3|2881.3|2887.5|2881.5|2886.8|2880.8|4
1631892960000|2021-09-17 15:36:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1631892970000|2021-09-17 15:36:10|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1631893000000|2021-09-17 15:36:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1631893010000|2021-09-17 15:36:50|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2886.5|2880.5|7
1631893020000|2021-09-17 15:37:00|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|3
1631893030000|2021-09-17 15:37:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1631893040000|2021-09-17 15:37:20|2886.8|2880.8|2887.3|2881.3|2887.5|2881.5|2886.8|2880.8|6
1631893050000|2021-09-17 15:37:30|2887|2881|2887.3|2881.3|2887.5|2881.5|2886.5|2880.5|5
1631893070000|2021-09-17 15:37:50|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1631893090000|2021-09-17 15:38:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1631893100000|2021-09-17 15:38:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631893130000|2021-09-17 15:38:50|2888.3|2882.3|2888|2882|2888.3|2882.3|2887.3|2881.3|4
1631893140000|2021-09-17 15:39:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631893160000|2021-09-17 15:39:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631893170000|2021-09-17 15:39:30|2889|2883|2890|2884|2890|2884|2888.5|2882.5|4
1631893180000|2021-09-17 15:39:40|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1631893190000|2021-09-17 15:39:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631893240000|2021-09-17 15:40:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631893250000|2021-09-17 15:40:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631893260000|2021-09-17 15:41:00|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|3
1631893280000|2021-09-17 15:41:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631893310000|2021-09-17 15:41:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631893320000|2021-09-17 15:42:00|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|4
1631893330000|2021-09-17 15:42:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631893340000|2021-09-17 15:42:20|2890|2884|2890|2884|2890|2884|2890|2884|1
1631893350000|2021-09-17 15:42:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631893390000|2021-09-17 15:43:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631893410000|2021-09-17 15:43:30|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631893420000|2021-09-17 15:43:40|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1631893430000|2021-09-17 15:43:50|2888.5|2882.5|2890|2884|2890|2884|2888.5|2882.5|5
1631893440000|2021-09-17 15:44:00|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.5|2882.5|6
1631893450000|2021-09-17 15:44:10|2888.3|2882.3|2887.5|2881.5|2888.3|2882.3|2887.5|2881.5|2
1631893460000|2021-09-17 15:44:20|2887.8|2881.8|2889.5|2883.5|2889.5|2883.5|2887.8|2881.8|2
1631893470000|2021-09-17 15:44:30|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889|2883|4
1631893490000|2021-09-17 15:44:50|2889.3|2883.3|2890|2884|2890|2884|2889.3|2883.3|2
1631893510000|2021-09-17 15:45:10|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|7
1631893520000|2021-09-17 15:45:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1631893530000|2021-09-17 15:45:30|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1631893540000|2021-09-17 15:45:40|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|2
1631893550000|2021-09-17 15:45:50|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|2
1631893560000|2021-09-17 15:46:00|2889.3|2883.3|2888.5|2882.5|2889.5|2883.5|2888.5|2882.5|5
1631893570000|2021-09-17 15:46:10|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|2
1631893580000|2021-09-17 15:46:20|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|2
1631893590000|2021-09-17 15:46:30|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631893600000|2021-09-17 15:46:40|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|4
1631893620000|2021-09-17 15:47:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|4
1631893630000|2021-09-17 15:47:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|4
1631893640000|2021-09-17 15:47:20|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|8
1631893650000|2021-09-17 15:47:30|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889|2883|4
1631893680000|2021-09-17 15:48:00|2890|2884|2890|2884|2890|2884|2890|2884|1
1631893700000|2021-09-17 15:48:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631893710000|2021-09-17 15:48:30|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|2
1631893730000|2021-09-17 15:48:50|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|3
1631893790000|2021-09-17 15:49:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1631893800000|2021-09-17 15:50:00|2888.8|2882.8|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|4
1631893830000|2021-09-17 15:50:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631893850000|2021-09-17 15:50:50|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|4
1631893890000|2021-09-17 15:51:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1631893900000|2021-09-17 15:51:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1631893920000|2021-09-17 15:52:00|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.5|2882.5|5
1631893940000|2021-09-17 15:52:20|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|2
1631893960000|2021-09-17 15:52:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631893970000|2021-09-17 15:52:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631893980000|2021-09-17 15:53:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631894020000|2021-09-17 15:53:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1631894130000|2021-09-17 15:55:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890|2884|13
1631894140000|2021-09-17 15:55:40|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|8
1631894150000|2021-09-17 15:55:50|2890|2884|2890|2884|2890.3|2884.3|2890|2884|7
1631894160000|2021-09-17 15:56:00|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|3
1631894170000|2021-09-17 15:56:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1631894180000|2021-09-17 15:56:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631894190000|2021-09-17 15:56:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1631894200000|2021-09-17 15:56:40|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|3
1631894220000|2021-09-17 15:57:00|2889.5|2883.5|2889|2883|2889.5|2883.5|2889|2883|2
1631894230000|2021-09-17 15:57:10|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1631894250000|2021-09-17 15:57:30|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1631894260000|2021-09-17 15:57:40|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2887.8|2881.8|3
1631894280000|2021-09-17 15:58:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631894320000|2021-09-17 15:58:40|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|4
1631894330000|2021-09-17 15:58:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631894390000|2021-09-17 15:59:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631894410000|2021-09-17 16:00:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631894420000|2021-09-17 16:00:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1631894530000|2021-09-17 16:02:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631894800000|2021-09-17 16:06:40|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631894910000|2021-09-17 16:08:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631894980000|2021-09-17 16:09:40|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631895030000|2021-09-17 16:10:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1631895090000|2021-09-17 16:11:30|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|5
1631895110000|2021-09-17 16:11:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1631895160000|2021-09-17 16:12:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631895180000|2021-09-17 16:13:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631895190000|2021-09-17 16:13:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631895240000|2021-09-17 16:14:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631895250000|2021-09-17 16:14:10|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1631895270000|2021-09-17 16:14:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631895300000|2021-09-17 16:15:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631895370000|2021-09-17 16:16:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631895390000|2021-09-17 16:16:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631895400000|2021-09-17 16:16:40|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1631895500000|2021-09-17 16:18:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1631895540000|2021-09-17 16:19:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1631895560000|2021-09-17 16:19:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631895690000|2021-09-17 16:21:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631895700000|2021-09-17 16:21:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1631895710000|2021-09-17 16:21:50|2888.8|2882.8|2888|2882|2888.8|2882.8|2888|2882|3
1631895720000|2021-09-17 16:22:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1631895730000|2021-09-17 16:22:10|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631895750000|2021-09-17 16:22:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1631895760000|2021-09-17 16:22:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1631895780000|2021-09-17 16:23:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631895810000|2021-09-17 16:23:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631895840000|2021-09-17 16:24:00|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1631895850000|2021-09-17 16:24:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631895870000|2021-09-17 16:24:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1631895880000|2021-09-17 16:24:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631895890000|2021-09-17 16:24:50|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1631895900000|2021-09-17 16:25:00|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|2
1631895910000|2021-09-17 16:25:10|2888.5|2882.5|2889|2883|2889|2883|2888.5|2882.5|3
1631895920000|2021-09-17 16:25:20|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|4
1631895930000|2021-09-17 16:25:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631895970000|2021-09-17 16:26:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1631896080000|2021-09-17 16:28:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631896100000|2021-09-17 16:28:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631896110000|2021-09-17 16:28:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1631896170000|2021-09-17 16:29:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631896190000|2021-09-17 16:29:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1631896340000|2021-09-17 16:32:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631896440000|2021-09-17 16:34:00|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1631896460000|2021-09-17 16:34:20|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631896510000|2021-09-17 16:35:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631896520000|2021-09-17 16:35:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631896590000|2021-09-17 16:36:30|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631896600000|2021-09-17 16:36:40|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631896620000|2021-09-17 16:37:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631896640000|2021-09-17 16:37:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631896740000|2021-09-17 16:39:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|3
1631896770000|2021-09-17 16:39:30|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1631896800000|2021-09-17 16:40:00|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1631896890000|2021-09-17 16:41:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1631896900000|2021-09-17 16:41:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1631896910000|2021-09-17 16:41:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1631896960000|2021-09-17 16:42:40|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631896970000|2021-09-17 16:42:50|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1631896990000|2021-09-17 16:43:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1631897000000|2021-09-17 16:43:20|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|2
1631897040000|2021-09-17 16:44:00|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1631897070000|2021-09-17 16:44:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1631897410000|2021-09-17 16:50:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631897420000|2021-09-17 16:50:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1631897680000|2021-09-17 16:54:40|2887.8|2881.8|2887|2881|2887.8|2881.8|2886.8|2880.8|4
1631897760000|2021-09-17 16:56:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1631897810000|2021-09-17 16:56:50|2887.5|2881.5|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|3
1631897830000|2021-09-17 16:57:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1631897850000|2021-09-17 16:57:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1631897870000|2021-09-17 16:57:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1631897890000|2021-09-17 16:58:10|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631897910000|2021-09-17 16:58:30|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1631897920000|2021-09-17 16:58:40|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1632096120000|2021-09-20 00:02:00|2877.5|2868.5|2877.5|2868.5|2877.5|2868.5|2877.5|2868.5|1
1632096190000|2021-09-20 00:03:10|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1632096200000|2021-09-20 00:03:20|2876.9|2870.9|2877|2871|2877|2871|2876.9|2870.9|2
1632096260000|2021-09-20 00:04:20|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1632096300000|2021-09-20 00:05:00|2876.9|2870.9|2876.6|2870.6|2876.9|2870.9|2876.6|2870.6|2
1632096330000|2021-09-20 00:05:30|2877.1|2871.1|2878.4|2872.4|2878.4|2872.4|2877.1|2871.1|2
1632096360000|2021-09-20 00:06:00|2879.4|2873.4|2881|2875|2881|2875|2879.4|2873.4|3
1632096370000|2021-09-20 00:06:10|2881.1|2875.1|2883|2877|2884.1|2878.1|2881.1|2875.1|4
1632096390000|2021-09-20 00:06:30|2882.8|2876.8|2882.4|2876.4|2882.8|2876.8|2882.4|2876.4|2
1632096410000|2021-09-20 00:06:50|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1632096420000|2021-09-20 00:07:00|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1632096430000|2021-09-20 00:07:10|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1632096450000|2021-09-20 00:07:30|2883.3|2877.3|2883.4|2877.4|2883.4|2877.4|2883.3|2877.3|2
1632096470000|2021-09-20 00:07:50|2883.6|2877.6|2884.6|2878.6|2884.6|2878.6|2883.6|2877.6|4
1632096480000|2021-09-20 00:08:00|2886.4|2880.4|2886.6|2880.6|2886.6|2880.6|2886.4|2880.4|2
1632096490000|2021-09-20 00:08:10|2885.4|2879.4|2888.4|2882.4|2888.6|2882.6|2885.4|2879.4|4
1632096550000|2021-09-20 00:09:10|2888.5|2882.5|2888.9|2882.9|2888.9|2882.9|2888.5|2882.5|2
1632096560000|2021-09-20 00:09:20|2889|2883|2889.9|2883.9|2889.9|2883.9|2888.6|2882.6|4
1632096590000|2021-09-20 00:09:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632096620000|2021-09-20 00:10:20|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1632096700000|2021-09-20 00:11:40|2889.1|2883.1|2889.3|2883.3|2889.9|2883.9|2889.1|2883.1|4
1632096710000|2021-09-20 00:11:50|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1632096760000|2021-09-20 00:12:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1632096820000|2021-09-20 00:13:40|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1632097090000|2021-09-20 00:18:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1632097150000|2021-09-20 00:19:10|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1632097250000|2021-09-20 00:20:50|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1632097410000|2021-09-20 00:23:30|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1632097430000|2021-09-20 00:23:50|2889.5|2883.5|2889.4|2883.4|2889.5|2883.5|2889.4|2883.4|2
1632097530000|2021-09-20 00:25:30|2889.1|2883.1|2888.6|2882.6|2889.1|2883.1|2888.6|2882.6|2
1632097540000|2021-09-20 00:25:40|2887.9|2881.9|2887.4|2881.4|2887.9|2881.9|2887.4|2881.4|2
1632097600000|2021-09-20 00:26:40|2887.1|2881.1|2884.1|2878.1|2887.1|2881.1|2884.1|2878.1|5
1632097800000|2021-09-20 00:30:00|2883.9|2877.9|2882.1|2876.1|2883.9|2877.9|2882.1|2876.1|3
1632098090000|2021-09-20 00:34:50|2882.4|2876.4|2883.4|2877.4|2883.4|2877.4|2882.4|2876.4|2
1632098940000|2021-09-20 00:49:00|2883.1|2877.1|2882.9|2876.9|2883.1|2877.1|2882.9|2876.9|2
1632099210000|2021-09-20 00:53:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632099300000|2021-09-20 00:55:00|2882.4|2876.4|2881.8|2875.8|2882.4|2876.4|2881.8|2875.8|2
1632099350000|2021-09-20 00:55:50|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1632099560000|2021-09-20 00:59:20|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1632099690000|2021-09-20 01:01:30|2881.6|2875.6|2879.5|2873.5|2881.6|2875.6|2879.5|2873.5|3
1632099700000|2021-09-20 01:01:40|2879.4|2873.4|2881.1|2875.1|2881.4|2875.4|2879.4|2873.4|7
1632099710000|2021-09-20 01:01:50|2880.9|2874.9|2880.6|2874.6|2880.9|2874.9|2880.6|2874.6|2
1632099750000|2021-09-20 01:02:30|2880.9|2874.9|2881.3|2875.3|2881.3|2875.3|2880.9|2874.9|3
1632099760000|2021-09-20 01:02:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1632099810000|2021-09-20 01:03:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1632099860000|2021-09-20 01:04:20|2881.1|2875.1|2881|2875|2881.1|2875.1|2881|2875|2
1632099920000|2021-09-20 01:05:20|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1632099940000|2021-09-20 01:05:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1632099970000|2021-09-20 01:06:10|2880.4|2874.4|2880.9|2874.9|2881|2875|2880.4|2874.4|3
1632100070000|2021-09-20 01:07:50|2881.1|2875.1|2882.8|2876.8|2882.8|2876.8|2881.1|2875.1|6
1632100300000|2021-09-20 01:11:40|2883.1|2877.1|2884.4|2878.4|2884.5|2878.5|2883.1|2877.1|4
1632100310000|2021-09-20 01:11:50|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1632100320000|2021-09-20 01:12:00|2884.8|2878.8|2884.6|2878.6|2884.8|2878.8|2884.6|2878.6|2
1632100340000|2021-09-20 01:12:20|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1632100720000|2021-09-20 01:18:40|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2884.4|2878.4|2
1632100760000|2021-09-20 01:19:20|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|2
1632100800000|2021-09-20 01:20:00|2883.8|2877.8|2883.9|2877.9|2883.9|2877.9|2883.8|2877.8|2
1632101010000|2021-09-20 01:23:30|2883.8|2877.8|2882.1|2876.1|2883.8|2877.8|2882.1|2876.1|4
1632101160000|2021-09-20 01:26:00|2882|2876|2881.1|2875.1|2882|2876|2881.1|2875.1|2
1632101170000|2021-09-20 01:26:10|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1632101220000|2021-09-20 01:27:00|2880.6|2874.6|2876.9|2870.9|2880.6|2874.6|2876.9|2870.9|3
1632101260000|2021-09-20 01:27:40|2876.5|2870.5|2873.9|2867.9|2876.5|2870.5|2873.9|2867.9|5
1632101290000|2021-09-20 01:28:10|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1632101340000|2021-09-20 01:29:00|2873.1|2867.1|2872.8|2866.8|2873.1|2867.1|2872.8|2866.8|2
1632101370000|2021-09-20 01:29:30|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1632101390000|2021-09-20 01:29:50|2872.4|2866.4|2871.1|2865.1|2872.4|2866.4|2871.1|2865.1|2
1632101400000|2021-09-20 01:30:00|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1632101430000|2021-09-20 01:30:30|2871.4|2865.4|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|3
1632101440000|2021-09-20 01:30:40|2870.4|2864.4|2867.1|2861.1|2870.4|2864.4|2867.1|2861.1|4
1632101460000|2021-09-20 01:31:00|2867.4|2861.4|2867.6|2861.6|2868.4|2862.4|2867.4|2861.4|5
1632101530000|2021-09-20 01:32:10|2868.1|2862.1|2867.6|2861.6|2868.1|2862.1|2867.6|2861.6|2
1632101550000|2021-09-20 01:32:30|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1632101710000|2021-09-20 01:35:10|2868.1|2862.1|2867.9|2861.9|2868.1|2862.1|2867.9|2861.9|2
1632101850000|2021-09-20 01:37:30|2867.6|2861.6|2867.5|2861.5|2867.6|2861.6|2867.5|2861.5|2
1632101940000|2021-09-20 01:39:00|2867.8|2861.8|2868.1|2862.1|2868.1|2862.1|2867.6|2861.6|4
1632102050000|2021-09-20 01:40:50|2867.9|2861.9|2866.9|2860.9|2867.9|2861.9|2866.6|2860.6|3
1632102090000|2021-09-20 01:41:30|2866.6|2860.6|2866.4|2860.4|2866.6|2860.6|2866.4|2860.4|2
1632102100000|2021-09-20 01:41:40|2866.3|2860.3|2863.5|2857.5|2866.3|2860.3|2863.5|2857.5|2
1632102110000|2021-09-20 01:41:50|2862.9|2856.9|2860.6|2854.6|2862.9|2856.9|2860.6|2854.6|2
1632102130000|2021-09-20 01:42:10|2861.3|2855.3|2862.9|2856.9|2862.9|2856.9|2861.3|2855.3|4
1632102140000|2021-09-20 01:42:20|2861.6|2855.6|2861.5|2855.5|2861.6|2855.6|2861.4|2855.4|3
1632102150000|2021-09-20 01:42:30|2861.4|2855.4|2861|2855|2861.4|2855.4|2861|2855|2
1632102170000|2021-09-20 01:42:50|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.6|2854.6|2
1632102190000|2021-09-20 01:43:10|2860.4|2854.4|2860.1|2854.1|2860.4|2854.4|2860.1|2854.1|2
1632102250000|2021-09-20 01:44:10|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1632102260000|2021-09-20 01:44:20|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1632102290000|2021-09-20 01:44:50|2860.4|2854.4|2859.9|2853.9|2860.4|2854.4|2859.9|2853.9|2
1632102300000|2021-09-20 01:45:00|2860.1|2854.1|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|2
1632102310000|2021-09-20 01:45:10|2859.8|2853.8|2856.6|2850.6|2859.8|2853.8|2855.9|2849.9|6
1632102320000|2021-09-20 01:45:20|2856.8|2850.8|2855.6|2849.6|2856.8|2850.8|2855.6|2849.6|5
1632102330000|2021-09-20 01:45:30|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1632102350000|2021-09-20 01:45:50|2856.4|2850.4|2855.6|2849.6|2858.1|2852.1|2855.6|2849.6|5
1632102360000|2021-09-20 01:46:00|2855.4|2849.4|2854.9|2848.9|2855.4|2849.4|2854.9|2848.9|3
1632102380000|2021-09-20 01:46:20|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1632102390000|2021-09-20 01:46:30|2853.6|2847.6|2854.9|2848.9|2854.9|2848.9|2853.6|2847.6|2
1632102420000|2021-09-20 01:47:00|2854.5|2848.5|2854.9|2848.9|2854.9|2848.9|2854.4|2848.4|5
1632102460000|2021-09-20 01:47:40|2855.4|2849.4|2855.8|2849.8|2855.8|2849.8|2855.4|2849.4|2
1632102490000|2021-09-20 01:48:10|2855.9|2849.9|2856.6|2850.6|2856.6|2850.6|2855.9|2849.9|3
1632102500000|2021-09-20 01:48:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1632102510000|2021-09-20 01:48:30|2856.3|2850.3|2855.9|2849.9|2856.3|2850.3|2855.9|2849.9|2
1632102530000|2021-09-20 01:48:50|2856.3|2850.3|2855.1|2849.1|2856.3|2850.3|2855.1|2849.1|2
1632102540000|2021-09-20 01:49:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1632102550000|2021-09-20 01:49:10|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1632102560000|2021-09-20 01:49:20|2855.6|2849.6|2854.9|2848.9|2855.6|2849.6|2854.9|2848.9|2
1632102570000|2021-09-20 01:49:30|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1632102580000|2021-09-20 01:49:40|2855.1|2849.1|2854.9|2848.9|2855.1|2849.1|2854.6|2848.6|3
1632102640000|2021-09-20 01:50:40|2855.4|2849.4|2856.3|2850.3|2856.3|2850.3|2855.4|2849.4|2
1632102670000|2021-09-20 01:51:10|2856.1|2850.1|2854.9|2848.9|2856.1|2850.1|2854.9|2848.9|3
1632102680000|2021-09-20 01:51:20|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2854.9|2848.9|5
1632102690000|2021-09-20 01:51:30|2855.3|2849.3|2854.9|2848.9|2855.3|2849.3|2854.9|2848.9|2
1632102700000|2021-09-20 01:51:40|2855.1|2849.1|2855.3|2849.3|2855.3|2849.3|2855.1|2849.1|2
1632102750000|2021-09-20 01:52:30|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1632102930000|2021-09-20 01:55:30|2855.1|2849.1|2855.4|2849.4|2855.4|2849.4|2855.1|2849.1|2
1632103140000|2021-09-20 01:59:00|2855.6|2849.6|2856.1|2850.1|2856.1|2850.1|2855.6|2849.6|2
1632103170000|2021-09-20 01:59:30|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.9|2849.9|2
1632103190000|2021-09-20 01:59:50|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1632103300000|2021-09-20 02:01:40|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1632103340000|2021-09-20 02:02:20|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1632103350000|2021-09-20 02:02:30|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1632103430000|2021-09-20 02:03:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1632103440000|2021-09-20 02:04:00|2857.1|2851.1|2857.6|2851.6|2857.6|2851.6|2857.1|2851.1|2
1632103450000|2021-09-20 02:04:10|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1632103480000|2021-09-20 02:04:40|2858.4|2852.4|2859|2853|2859|2853|2858.4|2852.4|2
1632103500000|2021-09-20 02:05:00|2858.9|2852.9|2857.6|2851.6|2858.9|2852.9|2857.6|2851.6|4
1632103510000|2021-09-20 02:05:10|2857.4|2851.4|2858.4|2852.4|2858.4|2852.4|2857.4|2851.4|3
1632103610000|2021-09-20 02:06:50|2858.1|2852.1|2856.6|2850.6|2858.1|2852.1|2856.6|2850.6|3
1632103630000|2021-09-20 02:07:10|2856.1|2850.1|2856.5|2850.5|2856.6|2850.6|2856.1|2850.1|3
1632103680000|2021-09-20 02:08:00|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1632103780000|2021-09-20 02:09:40|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1632103820000|2021-09-20 02:10:20|2856|2850|2855.6|2849.6|2856|2850|2855.6|2849.6|2
1632103830000|2021-09-20 02:10:30|2855.4|2849.4|2854.9|2848.9|2855.4|2849.4|2854.9|2848.9|3
1632103870000|2021-09-20 02:11:10|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1632103910000|2021-09-20 02:11:50|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1632103920000|2021-09-20 02:12:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632103940000|2021-09-20 02:12:20|2853.4|2847.4|2854.3|2848.3|2854.3|2848.3|2853.4|2847.4|2
1632103960000|2021-09-20 02:12:40|2853.6|2847.6|2854.3|2848.3|2854.3|2848.3|2853.6|2847.6|2
1632103970000|2021-09-20 02:12:50|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632103990000|2021-09-20 02:13:10|2853.4|2847.4|2854.1|2848.1|2854.1|2848.1|2853.4|2847.4|4
1632104050000|2021-09-20 02:14:10|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1632104070000|2021-09-20 02:14:30|2854.5|2848.5|2854.9|2848.9|2854.9|2848.9|2854.5|2848.5|2
1632104080000|2021-09-20 02:14:40|2855.1|2849.1|2855.4|2849.4|2855.6|2849.6|2855.1|2849.1|3
1632104090000|2021-09-20 02:14:50|2855.6|2849.6|2855.6|2849.6|2856.1|2850.1|2855.6|2849.6|5
1632104100000|2021-09-20 02:15:00|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1632104110000|2021-09-20 02:15:10|2855.1|2849.1|2855.4|2849.4|2855.4|2849.4|2855.1|2849.1|2
1632104160000|2021-09-20 02:16:00|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1632104170000|2021-09-20 02:16:10|2854.9|2848.9|2854.4|2848.4|2854.9|2848.9|2854.4|2848.4|2
1632104230000|2021-09-20 02:17:10|2854.3|2848.3|2854.4|2848.4|2854.4|2848.4|2854.3|2848.3|2
1632104240000|2021-09-20 02:17:20|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1632104280000|2021-09-20 02:18:00|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1632104290000|2021-09-20 02:18:10|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1632104340000|2021-09-20 02:19:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1632104400000|2021-09-20 02:20:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1632104420000|2021-09-20 02:20:20|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632104430000|2021-09-20 02:20:30|2853.9|2847.9|2854.9|2848.9|2855.1|2849.1|2853.9|2847.9|6
1632104550000|2021-09-20 02:22:30|2855.1|2849.1|2854.9|2848.9|2855.1|2849.1|2854.9|2848.9|4
1632104580000|2021-09-20 02:23:00|2855.1|2849.1|2854.9|2848.9|2855.1|2849.1|2854.9|2848.9|4
1632104590000|2021-09-20 02:23:10|2855.1|2849.1|2854.9|2848.9|2855.1|2849.1|2854.9|2848.9|2
1632104620000|2021-09-20 02:23:40|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1632104630000|2021-09-20 02:23:50|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1632104650000|2021-09-20 02:24:10|2853.9|2847.9|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|2
1632104670000|2021-09-20 02:24:30|2853.9|2847.9|2854.9|2848.9|2854.9|2848.9|2853.9|2847.9|3
1632104680000|2021-09-20 02:24:40|2854.6|2848.6|2854.4|2848.4|2854.6|2848.6|2854.4|2848.4|2
1632104690000|2021-09-20 02:24:50|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1632104770000|2021-09-20 02:26:10|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1632104780000|2021-09-20 02:26:20|2853.9|2847.9|2853.8|2847.8|2853.9|2847.9|2853.8|2847.8|2
1632104790000|2021-09-20 02:26:30|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1632104810000|2021-09-20 02:26:50|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1632104830000|2021-09-20 02:27:10|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1632104840000|2021-09-20 02:27:20|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1632104850000|2021-09-20 02:27:30|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1632104880000|2021-09-20 02:28:00|2853.9|2847.9|2853.8|2847.8|2853.9|2847.9|2853.8|2847.8|2
1632104990000|2021-09-20 02:29:50|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|2
1632105000000|2021-09-20 02:30:00|2853.9|2847.9|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|3
1632105030000|2021-09-20 02:30:30|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1632105040000|2021-09-20 02:30:40|2853.9|2847.9|2853.8|2847.8|2853.9|2847.9|2853.8|2847.8|2
1632105120000|2021-09-20 02:32:00|2853.9|2847.9|2853.6|2847.6|2854.1|2848.1|2853.6|2847.6|3
1632105190000|2021-09-20 02:33:10|2853.9|2847.9|2853.8|2847.8|2853.9|2847.9|2853.8|2847.8|4
1632105220000|2021-09-20 02:33:40|2853.9|2847.9|2853.8|2847.8|2853.9|2847.9|2853.8|2847.8|2
1632105240000|2021-09-20 02:34:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632105390000|2021-09-20 02:36:30|2853.9|2847.9|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|2
1632105450000|2021-09-20 02:37:30|2853.8|2847.8|2854.4|2848.4|2854.4|2848.4|2853.8|2847.8|3
1632105470000|2021-09-20 02:37:50|2854.6|2848.6|2855.4|2849.4|2855.4|2849.4|2854.6|2848.6|2
1632105620000|2021-09-20 02:40:20|2855.1|2849.1|2854.9|2848.9|2855.1|2849.1|2854.9|2848.9|2
1632105640000|2021-09-20 02:40:40|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1632105660000|2021-09-20 02:41:00|2854.4|2848.4|2854.6|2848.6|2854.9|2848.9|2854.4|2848.4|4
1632105680000|2021-09-20 02:41:20|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1632105760000|2021-09-20 02:42:40|2853.9|2847.9|2853.8|2847.8|2853.9|2847.9|2853.8|2847.8|2
1632105780000|2021-09-20 02:43:00|2854.9|2848.9|2854.1|2848.1|2854.9|2848.9|2854.1|2848.1|2
1632105810000|2021-09-20 02:43:30|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.1|2848.1|3
1632105820000|2021-09-20 02:43:40|2854.1|2848.1|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|3
1632106000000|2021-09-20 02:46:40|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|2
1632106070000|2021-09-20 02:47:50|2853.9|2847.9|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|9
1632106080000|2021-09-20 02:48:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1632106130000|2021-09-20 02:48:50|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632106220000|2021-09-20 02:50:20|2854.6|2848.6|2855.1|2849.1|2855.1|2849.1|2854.4|2848.4|4
1632106290000|2021-09-20 02:51:30|2855.4|2849.4|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|3
1632106340000|2021-09-20 02:52:20|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1632106380000|2021-09-20 02:53:00|2856.4|2850.4|2857.1|2851.1|2857.1|2851.1|2856.4|2850.4|2
1632106390000|2021-09-20 02:53:10|2856.9|2850.9|2855.8|2849.8|2857.1|2851.1|2855.8|2849.8|6
1632106410000|2021-09-20 02:53:30|2856.1|2850.1|2857.4|2851.4|2857.4|2851.4|2856.1|2850.1|2
1632106420000|2021-09-20 02:53:40|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1632106430000|2021-09-20 02:53:50|2857.6|2851.6|2859.6|2853.6|2859.6|2853.6|2857.6|2851.6|2
1632106440000|2021-09-20 02:54:00|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1632106550000|2021-09-20 02:55:50|2859|2853|2858.4|2852.4|2859|2853|2858.4|2852.4|3
1632106560000|2021-09-20 02:56:00|2857.6|2851.6|2856.9|2850.9|2857.6|2851.6|2856.9|2850.9|2
1632106570000|2021-09-20 02:56:10|2856.4|2850.4|2855.8|2849.8|2856.4|2850.4|2855.8|2849.8|2
1632106580000|2021-09-20 02:56:20|2855.6|2849.6|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|2
1632106600000|2021-09-20 02:56:40|2855.1|2849.1|2854.4|2848.4|2855.1|2849.1|2853.9|2847.9|6
1632106610000|2021-09-20 02:56:50|2853.9|2847.9|2853.9|2847.9|2854.4|2848.4|2853.9|2847.9|3
1632106730000|2021-09-20 02:58:50|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632106770000|2021-09-20 02:59:30|2853.9|2847.9|2854.4|2848.4|2854.4|2848.4|2853.6|2847.6|4
1632106790000|2021-09-20 02:59:50|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1632107010000|2021-09-20 03:03:30|2854.4|2848.4|2855.1|2849.1|2855.4|2849.4|2854.4|2848.4|3
1632107280000|2021-09-20 03:08:00|2855|2849|2855|2849|2855|2849|2855|2849|1
1632107340000|2021-09-20 03:09:00|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1632107390000|2021-09-20 03:09:50|2855|2849|2855|2849|2855|2849|2855|2849|1
1632107440000|2021-09-20 03:10:40|2855.1|2849.1|2855|2849|2855.1|2849.1|2855|2849|2
1632107460000|2021-09-20 03:11:00|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1632107470000|2021-09-20 03:11:10|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1632107480000|2021-09-20 03:11:20|2854|2848|2853.9|2847.9|2854|2848|2853.8|2847.8|3
1632107490000|2021-09-20 03:11:30|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|2
1632107550000|2021-09-20 03:12:30|2853.6|2847.6|2853.8|2847.8|2853.8|2847.8|2853.6|2847.6|2
1632107560000|2021-09-20 03:12:40|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1632107620000|2021-09-20 03:13:40|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|2
1632108420000|2021-09-20 03:27:00|2854.3|2848.3|2854.1|2848.1|2854.3|2848.3|2854.1|2848.1|2
1632108440000|2021-09-20 03:27:20|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632108560000|2021-09-20 03:29:20|2853.8|2847.8|2854.1|2848.1|2854.9|2848.9|2853.8|2847.8|4
1632108660000|2021-09-20 03:31:00|2853.9|2847.9|2853.4|2847.4|2853.9|2847.9|2853.4|2847.4|2
1632108690000|2021-09-20 03:31:30|2853.5|2847.5|2853.6|2847.6|2853.6|2847.6|2853.5|2847.5|2
1632108770000|2021-09-20 03:32:50|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1632108780000|2021-09-20 03:33:00|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1632108810000|2021-09-20 03:33:30|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632108890000|2021-09-20 03:34:50|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1632108900000|2021-09-20 03:35:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632108950000|2021-09-20 03:35:50|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1632108970000|2021-09-20 03:36:10|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632109070000|2021-09-20 03:37:50|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.6|2847.6|4
1632109180000|2021-09-20 03:39:40|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1632109280000|2021-09-20 03:41:20|2854.1|2848.1|2854.6|2848.6|2854.6|2848.6|2854.1|2848.1|2
1632109310000|2021-09-20 03:41:50|2855.1|2849.1|2855.6|2849.6|2855.6|2849.6|2855.1|2849.1|2
1632109320000|2021-09-20 03:42:00|2855.1|2849.1|2855.5|2849.5|2855.6|2849.6|2855.1|2849.1|3
1632109340000|2021-09-20 03:42:20|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1632109560000|2021-09-20 03:46:00|2855.3|2849.3|2856.6|2850.6|2856.8|2850.8|2855.3|2849.3|4
1632109570000|2021-09-20 03:46:10|2856.3|2850.3|2857.3|2851.3|2857.3|2851.3|2856.3|2850.3|2
1632109580000|2021-09-20 03:46:20|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1632109650000|2021-09-20 03:47:30|2857.6|2851.6|2857.9|2851.9|2857.9|2851.9|2857.6|2851.6|2
1632109660000|2021-09-20 03:47:40|2858.5|2852.5|2858.6|2852.6|2858.6|2852.6|2858.5|2852.5|2
1632109720000|2021-09-20 03:48:40|2858.1|2852.1|2859.1|2853.1|2859.1|2853.1|2858.1|2852.1|2
1632109800000|2021-09-20 03:50:00|2859.3|2853.3|2859.6|2853.6|2859.6|2853.6|2859.3|2853.3|2
1632109810000|2021-09-20 03:50:10|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1632110070000|2021-09-20 03:54:30|2859.1|2853.1|2858.4|2852.4|2859.1|2853.1|2858.4|2852.4|2
1632110080000|2021-09-20 03:54:40|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1632110130000|2021-09-20 03:55:30|2857.9|2851.9|2857.5|2851.5|2857.9|2851.9|2857.5|2851.5|2
1632110160000|2021-09-20 03:56:00|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1632110180000|2021-09-20 03:56:20|2856.6|2850.6|2855.8|2849.8|2856.6|2850.6|2855.8|2849.8|2
1632110190000|2021-09-20 03:56:30|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1632110200000|2021-09-20 03:56:40|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1632110230000|2021-09-20 03:57:10|2855.6|2849.6|2855.5|2849.5|2855.6|2849.6|2855.5|2849.5|2
1632110250000|2021-09-20 03:57:30|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1632110260000|2021-09-20 03:57:40|2855.1|2849.1|2854.8|2848.8|2855.1|2849.1|2854.8|2848.8|2
1632110290000|2021-09-20 03:58:10|2854.6|2848.6|2854.1|2848.1|2854.6|2848.6|2854.1|2848.1|2
1632110300000|2021-09-20 03:58:20|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1632110380000|2021-09-20 03:59:40|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632110710000|2021-09-20 04:05:10|2853.4|2847.4|2853.6|2847.6|2853.6|2847.6|2853.4|2847.4|2
1632110740000|2021-09-20 04:05:40|2853.9|2847.9|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|2
1632110790000|2021-09-20 04:06:30|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1632110840000|2021-09-20 04:07:20|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632110880000|2021-09-20 04:08:00|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1632110890000|2021-09-20 04:08:10|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632110920000|2021-09-20 04:08:40|2853.5|2847.5|2853.6|2847.6|2853.6|2847.6|2853.5|2847.5|2
1632110930000|2021-09-20 04:08:50|2853.9|2847.9|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|2
1632110950000|2021-09-20 04:09:10|2853.4|2847.4|2853.6|2847.6|2853.9|2847.9|2853.4|2847.4|5
1632110970000|2021-09-20 04:09:30|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.6|2847.6|3
1632111000000|2021-09-20 04:10:00|2853.6|2847.6|2848.9|2842.9|2853.6|2847.6|2848.9|2842.9|5
1632111010000|2021-09-20 04:10:10|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1632111050000|2021-09-20 04:10:50|2848.5|2842.5|2846.4|2840.4|2848.5|2842.5|2846.4|2840.4|2
1632111070000|2021-09-20 04:11:10|2845.9|2839.9|2844.4|2838.4|2845.9|2839.9|2844.4|2838.4|3
1632111080000|2021-09-20 04:11:20|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1632111100000|2021-09-20 04:11:40|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1632111110000|2021-09-20 04:11:50|2845.1|2839.1|2846.9|2840.9|2846.9|2840.9|2845.1|2839.1|2
1632111150000|2021-09-20 04:12:30|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1632111180000|2021-09-20 04:13:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1632111230000|2021-09-20 04:13:50|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1632111270000|2021-09-20 04:14:30|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1632111650000|2021-09-20 04:20:50|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1632111900000|2021-09-20 04:25:00|2845.6|2839.6|2842.4|2836.4|2845.6|2839.6|2842.4|2836.4|2
1632111910000|2021-09-20 04:25:10|2841.1|2835.1|2842.1|2836.1|2842.3|2836.3|2841.1|2835.1|3
1632111960000|2021-09-20 04:26:00|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1632112010000|2021-09-20 04:26:50|2842|2836|2842.4|2836.4|2842.4|2836.4|2842|2836|2
1632112030000|2021-09-20 04:27:10|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1632112220000|2021-09-20 04:30:20|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1632112250000|2021-09-20 04:30:50|2841.8|2835.8|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|2
1632112270000|2021-09-20 04:31:10|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|2
1632112310000|2021-09-20 04:31:50|2841|2835|2841|2835|2841|2835|2841|2835|1
1632112340000|2021-09-20 04:32:20|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1632112430000|2021-09-20 04:33:50|2841.4|2835.4|2842.1|2836.1|2842.1|2836.1|2841.4|2835.4|2
1632112470000|2021-09-20 04:34:30|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1632112530000|2021-09-20 04:35:30|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1632112570000|2021-09-20 04:36:10|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1632112690000|2021-09-20 04:38:10|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1632112700000|2021-09-20 04:38:20|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|2
1632112720000|2021-09-20 04:38:40|2843.4|2837.4|2844.1|2838.1|2844.3|2838.3|2843.4|2837.4|3
1632112730000|2021-09-20 04:38:50|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1632112740000|2021-09-20 04:39:00|2844.6|2838.6|2845.3|2839.3|2845.3|2839.3|2844.6|2838.6|2
1632112750000|2021-09-20 04:39:10|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1632112760000|2021-09-20 04:39:20|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1632113090000|2021-09-20 04:44:50|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1632113330000|2021-09-20 04:48:50|2843.8|2837.8|2844.1|2838.1|2844.1|2838.1|2843.8|2837.8|2
1632113500000|2021-09-20 04:51:40|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1632113540000|2021-09-20 04:52:20|2843.8|2837.8|2842.8|2836.8|2843.8|2837.8|2842.8|2836.8|2
1632113560000|2021-09-20 04:52:40|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1632113570000|2021-09-20 04:52:50|2842.5|2836.5|2841.9|2835.9|2842.5|2836.5|2841.9|2835.9|3
1632113600000|2021-09-20 04:53:20|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1632113890000|2021-09-20 04:58:10|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1632113910000|2021-09-20 04:58:30|2842.3|2836.3|2842.3|2836.3|2842.6|2836.6|2842.3|2836.3|3
1632114260000|2021-09-20 05:04:20|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1632114300000|2021-09-20 05:05:00|2842.6|2836.6|2842.5|2836.5|2842.6|2836.6|2842.5|2836.5|2
1632114470000|2021-09-20 05:07:50|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1632114520000|2021-09-20 05:08:40|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1632114740000|2021-09-20 05:12:20|2842.6|2836.6|2842.5|2836.5|2842.9|2836.9|2842.5|2836.5|4
1632114770000|2021-09-20 05:12:50|2842.3|2836.3|2842.1|2836.1|2842.3|2836.3|2842.1|2836.1|2
1632114810000|2021-09-20 05:13:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1632114830000|2021-09-20 05:13:50|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1632114880000|2021-09-20 05:14:40|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1632114980000|2021-09-20 05:16:20|2842.8|2836.8|2843.4|2837.4|2843.4|2837.4|2842.8|2836.8|2
1632114990000|2021-09-20 05:16:30|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1632115010000|2021-09-20 05:16:50|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1632115020000|2021-09-20 05:17:00|2845.1|2839.1|2847.1|2841.1|2847.4|2841.4|2844.6|2838.6|13
1632115030000|2021-09-20 05:17:10|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1632115080000|2021-09-20 05:18:00|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1632115140000|2021-09-20 05:19:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1632115160000|2021-09-20 05:19:20|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1632115370000|2021-09-20 05:22:50|2847.4|2841.4|2846.4|2840.4|2847.4|2841.4|2846.4|2840.4|5
1632115770000|2021-09-20 05:29:30|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1632115840000|2021-09-20 05:30:40|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1632115890000|2021-09-20 05:31:30|2847|2841|2847|2841|2847|2841|2847|2841|1
1632115910000|2021-09-20 05:31:50|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1632115940000|2021-09-20 05:32:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1632115970000|2021-09-20 05:32:50|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1632115980000|2021-09-20 05:33:00|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1632116250000|2021-09-20 05:37:30|2846.4|2840.4|2842.9|2836.9|2846.4|2840.4|2842.9|2836.9|3
1632116260000|2021-09-20 05:37:40|2841.9|2835.9|2841.5|2835.5|2841.9|2835.9|2841.5|2835.5|2
1632116270000|2021-09-20 05:37:50|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1632116480000|2021-09-20 05:41:20|2842.1|2836.1|2841.6|2835.6|2842.1|2836.1|2841.6|2835.6|2
1632116510000|2021-09-20 05:41:50|2842.1|2836.1|2841.6|2835.6|2842.1|2836.1|2841.6|2835.6|2
1632116540000|2021-09-20 05:42:20|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1632116550000|2021-09-20 05:42:30|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1632116570000|2021-09-20 05:42:50|2842.4|2836.4|2841.9|2835.9|2842.4|2836.4|2841.9|2835.9|2
1632116580000|2021-09-20 05:43:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1632116650000|2021-09-20 05:44:10|2842.6|2836.6|2841.6|2835.6|2842.6|2836.6|2841.6|2835.6|2
1632116680000|2021-09-20 05:44:40|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|2
1632116690000|2021-09-20 05:44:50|2842.1|2836.1|2843.4|2837.4|2843.4|2837.4|2842.1|2836.1|2
1632116700000|2021-09-20 05:45:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1632116720000|2021-09-20 05:45:20|2843.9|2837.9|2844.9|2838.9|2844.9|2838.9|2843.9|2837.9|2
1632116730000|2021-09-20 05:45:30|2845.1|2839.1|2845.9|2839.9|2845.9|2839.9|2845.1|2839.1|2
1632116750000|2021-09-20 05:45:50|2846|2840|2846.9|2840.9|2847.1|2841.1|2846|2840|3
1632116770000|2021-09-20 05:46:10|2848.1|2842.1|2847.6|2841.6|2848.1|2842.1|2847.4|2841.4|3
1632116780000|2021-09-20 05:46:20|2848|2842|2849.5|2843.5|2849.5|2843.5|2848|2842|3
1632116790000|2021-09-20 05:46:30|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1632116800000|2021-09-20 05:46:40|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.4|2843.4|4
1632116820000|2021-09-20 05:47:00|2850.1|2844.1|2849.5|2843.5|2850.1|2844.1|2849.5|2843.5|2
1632116850000|2021-09-20 05:47:30|2849.1|2843.1|2847.8|2841.8|2849.1|2843.1|2847.8|2841.8|2
1632116960000|2021-09-20 05:49:20|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1632117010000|2021-09-20 05:50:10|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1632117030000|2021-09-20 05:50:30|2848.1|2842.1|2848.6|2842.6|2848.6|2842.6|2848.1|2842.1|3
1632117040000|2021-09-20 05:50:40|2848.9|2842.9|2849.6|2843.6|2849.6|2843.6|2848.9|2842.9|2
1632117080000|2021-09-20 05:51:20|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|2
1632117110000|2021-09-20 05:51:50|2848.6|2842.6|2848.4|2842.4|2848.6|2842.6|2848.4|2842.4|2
1632117180000|2021-09-20 05:53:00|2848.1|2842.1|2848.3|2842.3|2848.3|2842.3|2848.1|2842.1|2
1632117310000|2021-09-20 05:55:10|2848.5|2842.5|2848.9|2842.9|2848.9|2842.9|2848.5|2842.5|2
1632117360000|2021-09-20 05:56:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1632117390000|2021-09-20 05:56:30|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1632117410000|2021-09-20 05:56:50|2849.5|2843.5|2850.9|2844.9|2850.9|2844.9|2849.5|2843.5|4
1632117460000|2021-09-20 05:57:40|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|2
1632117470000|2021-09-20 05:57:50|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1632117510000|2021-09-20 05:58:30|2851.9|2845.9|2850.9|2844.9|2851.9|2845.9|2850.9|2844.9|2
1632117550000|2021-09-20 05:59:10|2851.1|2845.1|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|2
1632117570000|2021-09-20 05:59:30|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1632117580000|2021-09-20 05:59:40|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1632117590000|2021-09-20 05:59:50|2852.5|2846.5|2853.4|2847.4|2853.6|2847.6|2852.5|2846.5|3
1632117640000|2021-09-20 06:00:40|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1632117660000|2021-09-20 06:01:00|2853.9|2847.9|2854.6|2848.6|2854.6|2848.6|2853.9|2847.9|3
1632117680000|2021-09-20 06:01:20|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1632117690000|2021-09-20 06:01:30|2855.6|2849.6|2854.6|2848.6|2855.6|2849.6|2854.6|2848.6|3
1632117820000|2021-09-20 06:03:40|2854.9|2848.9|2855|2849|2855|2849|2854.9|2848.9|2
1632117830000|2021-09-20 06:03:50|2855.1|2849.1|2855.4|2849.4|2855.4|2849.4|2855.1|2849.1|2
1632117900000|2021-09-20 06:05:00|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1632117970000|2021-09-20 06:06:10|2854.9|2848.9|2854.8|2848.8|2854.9|2848.9|2854.8|2848.8|2
1632117980000|2021-09-20 06:06:20|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1632118000000|2021-09-20 06:06:40|2854.4|2848.4|2852.9|2846.9|2854.4|2848.4|2852.9|2846.9|2
1632118020000|2021-09-20 06:07:00|2853.1|2847.1|2852.8|2846.8|2853.1|2847.1|2852.8|2846.8|2
1632118060000|2021-09-20 06:07:40|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1632118080000|2021-09-20 06:08:00|2852.6|2846.6|2852.4|2846.4|2852.6|2846.6|2852.4|2846.4|2
1632118120000|2021-09-20 06:08:40|2852.1|2846.1|2850.9|2844.9|2852.1|2846.1|2850.9|2844.9|3
1632118130000|2021-09-20 06:08:50|2852|2846|2852.4|2846.4|2852.4|2846.4|2852|2846|2
1632118140000|2021-09-20 06:09:00|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1632118150000|2021-09-20 06:09:10|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1632118160000|2021-09-20 06:09:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1632118210000|2021-09-20 06:10:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1632118250000|2021-09-20 06:10:50|2852.5|2846.5|2851.8|2845.8|2852.5|2846.5|2851.8|2845.8|2
1632118260000|2021-09-20 06:11:00|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1632118270000|2021-09-20 06:11:10|2851.8|2845.8|2849.9|2843.9|2851.8|2845.8|2849.9|2843.9|2
1632118280000|2021-09-20 06:11:20|2849.8|2843.8|2849.4|2843.4|2849.8|2843.8|2849.4|2843.4|2
1632118290000|2021-09-20 06:11:30|2849.8|2843.8|2849.8|2843.8|2849.9|2843.9|2849.8|2843.8|3
1632118300000|2021-09-20 06:11:40|2849.9|2843.9|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|2
1632118320000|2021-09-20 06:12:00|2850.1|2844.1|2849.6|2843.6|2850.1|2844.1|2849.6|2843.6|2
1632118330000|2021-09-20 06:12:10|2849.4|2843.4|2849.1|2843.1|2849.4|2843.4|2849.1|2843.1|2
1632118440000|2021-09-20 06:14:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1632118450000|2021-09-20 06:14:10|2850.4|2844.4|2849.8|2843.8|2850.4|2844.4|2849.4|2843.4|3
1632118460000|2021-09-20 06:14:20|2850|2844|2850.1|2844.1|2850.1|2844.1|2850|2844|2
1632118470000|2021-09-20 06:14:30|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|5
1632118480000|2021-09-20 06:14:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1632118490000|2021-09-20 06:14:50|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1632118510000|2021-09-20 06:15:10|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1632118520000|2021-09-20 06:15:20|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1632118590000|2021-09-20 06:16:30|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1632118600000|2021-09-20 06:16:40|2851.4|2845.4|2851|2845|2851.4|2845.4|2851|2845|3
1632118610000|2021-09-20 06:16:50|2850.6|2844.6|2850.6|2844.6|2850.8|2844.8|2850.6|2844.6|3
1632118730000|2021-09-20 06:18:50|2849.9|2843.9|2849.1|2843.1|2849.9|2843.9|2849.1|2843.1|2
1632118740000|2021-09-20 06:19:00|2848.4|2842.4|2848.5|2842.5|2848.5|2842.5|2848.4|2842.4|2
1632118750000|2021-09-20 06:19:10|2848.9|2842.9|2849.3|2843.3|2849.3|2843.3|2848.9|2842.9|2
1632118790000|2021-09-20 06:19:50|2848.9|2842.9|2848.8|2842.8|2848.9|2842.9|2848.8|2842.8|2
1632118810000|2021-09-20 06:20:10|2848.1|2842.1|2847.1|2841.1|2848.1|2842.1|2847.1|2841.1|2
1632118860000|2021-09-20 06:21:00|2847|2841|2847|2841|2847|2841|2847|2841|1
1632118900000|2021-09-20 06:21:40|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1632118910000|2021-09-20 06:21:50|2845.6|2839.6|2845.8|2839.8|2845.8|2839.8|2845.6|2839.6|2
1632118920000|2021-09-20 06:22:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1632118930000|2021-09-20 06:22:10|2846.1|2840.1|2846.3|2840.3|2846.3|2840.3|2846.1|2840.1|2
1632118960000|2021-09-20 06:22:40|2846.1|2840.1|2845.1|2839.1|2846.1|2840.1|2845.1|2839.1|2
1632118970000|2021-09-20 06:22:50|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1632118980000|2021-09-20 06:23:00|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1632118990000|2021-09-20 06:23:10|2845.6|2839.6|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|2
1632119000000|2021-09-20 06:23:20|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1632119060000|2021-09-20 06:24:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1632119070000|2021-09-20 06:24:30|2846.5|2840.5|2846.6|2840.6|2846.6|2840.6|2846.5|2840.5|2
1632119390000|2021-09-20 06:29:50|2846.5|2840.5|2846.1|2840.1|2846.5|2840.5|2846.1|2840.1|2
1632119400000|2021-09-20 06:30:00|2845.9|2839.9|2844.5|2838.5|2845.9|2839.9|2844.5|2838.5|2
1632119430000|2021-09-20 06:30:30|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1632119440000|2021-09-20 06:30:40|2844.5|2838.5|2845.1|2839.1|2845.1|2839.1|2844.4|2838.4|4
1632119470000|2021-09-20 06:31:10|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1632119550000|2021-09-20 06:32:30|2845|2839|2845|2839|2845|2839|2845|2839|1
1632119600000|2021-09-20 06:33:20|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|2
1632119610000|2021-09-20 06:33:30|2845.3|2839.3|2844.1|2838.1|2845.3|2839.3|2844.1|2838.1|2
1632119630000|2021-09-20 06:33:50|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1632119640000|2021-09-20 06:34:00|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1632119650000|2021-09-20 06:34:10|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1632119660000|2021-09-20 06:34:20|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|3
1632119670000|2021-09-20 06:34:30|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1632119680000|2021-09-20 06:34:40|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1632119690000|2021-09-20 06:34:50|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|2
1632119700000|2021-09-20 06:35:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1632119720000|2021-09-20 06:35:20|2844.5|2838.5|2843.1|2837.1|2844.5|2838.5|2843.1|2837.1|4
1632119730000|2021-09-20 06:35:30|2843|2837|2842.9|2836.9|2843|2837|2842.9|2836.9|2
1632119740000|2021-09-20 06:35:40|2842.5|2836.5|2842|2836|2842.5|2836.5|2842|2836|2
1632119760000|2021-09-20 06:36:00|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1632119770000|2021-09-20 06:36:10|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|2
1632119810000|2021-09-20 06:36:50|2842.1|2836.1|2841.9|2835.9|2842.1|2836.1|2841.9|2835.9|2
1632119920000|2021-09-20 06:38:40|2842.1|2836.1|2843.1|2837.1|2844|2838|2842.1|2836.1|5
1632119940000|2021-09-20 06:39:00|2843.4|2837.4|2843.3|2837.3|2843.4|2837.4|2843.3|2837.3|2
1632119950000|2021-09-20 06:39:10|2843.5|2837.5|2843|2837|2843.5|2837.5|2843|2837|4
1632119970000|2021-09-20 06:39:30|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|2
1632120000000|2021-09-20 06:40:00|2843.6|2837.6|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|3
1632120020000|2021-09-20 06:40:20|2843.8|2837.8|2843.4|2837.4|2843.8|2837.8|2843.4|2837.4|3
1632120050000|2021-09-20 06:40:50|2843.3|2837.3|2841.1|2835.1|2843.3|2837.3|2841.1|2835.1|2
1632120060000|2021-09-20 06:41:00|2841.6|2835.6|2841.6|2835.6|2842.1|2836.1|2841.6|2835.6|3
1632120070000|2021-09-20 06:41:10|2841.4|2835.4|2842.1|2836.1|2842.1|2836.1|2841.4|2835.4|5
1632120080000|2021-09-20 06:41:20|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1632120090000|2021-09-20 06:41:30|2842.4|2836.4|2843.3|2837.3|2843.3|2837.3|2842.4|2836.4|2
1632120100000|2021-09-20 06:41:40|2843.6|2837.6|2843.6|2837.6|2843.8|2837.8|2843.6|2837.6|3
1632120120000|2021-09-20 06:42:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1632120130000|2021-09-20 06:42:10|2843.6|2837.6|2843.5|2837.5|2843.6|2837.6|2843.5|2837.5|2
1632120150000|2021-09-20 06:42:30|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1632120160000|2021-09-20 06:42:40|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1632120170000|2021-09-20 06:42:50|2843.4|2837.4|2843.5|2837.5|2843.5|2837.5|2843.4|2837.4|2
1632120180000|2021-09-20 06:43:00|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1632120200000|2021-09-20 06:43:20|2842.9|2836.9|2844.5|2838.5|2844.5|2838.5|2842.9|2836.9|2
1632120210000|2021-09-20 06:43:30|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1632120220000|2021-09-20 06:43:40|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1632120230000|2021-09-20 06:43:50|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1632120300000|2021-09-20 06:45:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1632120320000|2021-09-20 06:45:20|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|2
1632120330000|2021-09-20 06:45:30|2843.9|2837.9|2843.4|2837.4|2843.9|2837.9|2843.4|2837.4|2
1632120340000|2021-09-20 06:45:40|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1632120350000|2021-09-20 06:45:50|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1632120360000|2021-09-20 06:46:00|2843.9|2837.9|2843.4|2837.4|2843.9|2837.9|2843.4|2837.4|2
1632120380000|2021-09-20 06:46:20|2842.4|2836.4|2841.4|2835.4|2842.4|2836.4|2841.4|2835.4|2
1632120390000|2021-09-20 06:46:30|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1632120480000|2021-09-20 06:48:00|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1632120490000|2021-09-20 06:48:10|2842.6|2836.6|2843.9|2837.9|2843.9|2837.9|2842.6|2836.6|4
1632120500000|2021-09-20 06:48:20|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1632120510000|2021-09-20 06:48:30|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1632120540000|2021-09-20 06:49:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1632120550000|2021-09-20 06:49:10|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1632120580000|2021-09-20 06:49:40|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1632120640000|2021-09-20 06:50:40|2843.3|2837.3|2842.5|2836.5|2843.3|2837.3|2842.5|2836.5|2
1632120650000|2021-09-20 06:50:50|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1632120660000|2021-09-20 06:51:00|2841.8|2835.8|2841.9|2835.9|2841.9|2835.9|2841.8|2835.8|2
1632120670000|2021-09-20 06:51:10|2841.6|2835.6|2841.1|2835.1|2841.6|2835.6|2841.1|2835.1|2
1632120720000|2021-09-20 06:52:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1632120750000|2021-09-20 06:52:30|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1632120770000|2021-09-20 06:52:50|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|2
1632120820000|2021-09-20 06:53:40|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1632120880000|2021-09-20 06:54:40|2840.9|2834.9|2841.6|2835.6|2841.9|2835.9|2840.9|2834.9|5
1632120890000|2021-09-20 06:54:50|2841.3|2835.3|2840.1|2834.1|2841.3|2835.3|2840.1|2834.1|4
1632120900000|2021-09-20 06:55:00|2839.9|2833.9|2840|2834|2840|2834|2839.6|2833.6|3
1632120910000|2021-09-20 06:55:10|2839.8|2833.8|2839|2833|2839.8|2833.8|2839|2833|3
1632120970000|2021-09-20 06:56:10|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1632120980000|2021-09-20 06:56:20|2838.3|2832.3|2837.3|2831.3|2838.3|2832.3|2837.3|2831.3|5
1632120990000|2021-09-20 06:56:30|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1632121000000|2021-09-20 06:56:40|2837.5|2831.5|2837.8|2831.8|2838|2832|2837.5|2831.5|3
1632121020000|2021-09-20 06:57:00|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1632121030000|2021-09-20 06:57:10|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1632121060000|2021-09-20 06:57:40|2837|2831|2837|2831|2837|2831|2837|2831|1
1632121070000|2021-09-20 06:57:50|2836.8|2830.8|2835|2829|2836.8|2830.8|2835|2829|4
1632121080000|2021-09-20 06:58:00|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2834.3|2828.3|3
1632121090000|2021-09-20 06:58:10|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|2
1632121110000|2021-09-20 06:58:30|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2834.3|2828.3|3
1632121120000|2021-09-20 06:58:40|2834.5|2828.5|2836|2830|2836|2830|2834.5|2828.5|3
1632121130000|2021-09-20 06:58:50|2835.8|2829.8|2836.5|2830.5|2837|2831|2835.8|2829.8|4
1632121140000|2021-09-20 06:59:00|2836|2830|2836.8|2830.8|2836.8|2830.8|2836|2830|2
1632121150000|2021-09-20 06:59:10|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1632121170000|2021-09-20 06:59:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1632121180000|2021-09-20 06:59:40|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1632121190000|2021-09-20 06:59:50|2836.8|2830.8|2836.8|2830.8|2837.5|2831.5|2836.8|2830.8|3
1632121200000|2021-09-20 07:00:00|2837|2831|2838.3|2832.3|2838.8|2832.8|2837|2831|8
1632121210000|2021-09-20 07:00:10|2838.5|2832.5|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|3
1632121220000|2021-09-20 07:00:20|2838.8|2832.8|2838.5|2832.5|2838.8|2832.8|2837.8|2831.8|3
1632121230000|2021-09-20 07:00:30|2838.8|2832.8|2840.3|2834.3|2840.3|2834.3|2838.8|2832.8|4
1632121240000|2021-09-20 07:00:40|2840.5|2834.5|2842|2836|2842|2836|2839|2833|10
1632121250000|2021-09-20 07:00:50|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1632121270000|2021-09-20 07:01:10|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1632121280000|2021-09-20 07:01:20|2842.3|2836.3|2840.8|2834.8|2842.3|2836.3|2840.5|2834.5|7
1632121290000|2021-09-20 07:01:30|2841.3|2835.3|2842.5|2836.5|2842.5|2836.5|2841.3|2835.3|4
1632121300000|2021-09-20 07:01:40|2842.8|2836.8|2843.5|2837.5|2843.5|2837.5|2842.8|2836.8|4
1632121310000|2021-09-20 07:01:50|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|2
1632121320000|2021-09-20 07:02:00|2843.3|2837.3|2842|2836|2843.3|2837.3|2841.3|2835.3|8
1632121390000|2021-09-20 07:03:10|2842.8|2836.8|2842.3|2836.3|2842.8|2836.8|2842.3|2836.3|5
1632121400000|2021-09-20 07:03:20|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1632121410000|2021-09-20 07:03:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1632121420000|2021-09-20 07:03:40|2842.5|2836.5|2844|2838|2844|2838|2842.5|2836.5|4
1632121440000|2021-09-20 07:04:00|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1632121450000|2021-09-20 07:04:10|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1632121470000|2021-09-20 07:04:30|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|2
1632121480000|2021-09-20 07:04:40|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1632121490000|2021-09-20 07:04:50|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1632121500000|2021-09-20 07:05:00|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1632121530000|2021-09-20 07:05:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1632121550000|2021-09-20 07:05:50|2843.5|2837.5|2844|2838|2844|2838|2843.5|2837.5|3
1632121560000|2021-09-20 07:06:00|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1632121570000|2021-09-20 07:06:10|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1632121580000|2021-09-20 07:06:20|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1632121600000|2021-09-20 07:06:40|2842.5|2836.5|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|2
1632121610000|2021-09-20 07:06:50|2842.5|2836.5|2840.3|2834.3|2842.5|2836.5|2840|2834|7
1632121620000|2021-09-20 07:07:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1632121630000|2021-09-20 07:07:10|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1632121650000|2021-09-20 07:07:30|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1632121710000|2021-09-20 07:08:30|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|3
1632121810000|2021-09-20 07:10:10|2839|2833|2838|2832|2839|2833|2838|2832|5
1632121820000|2021-09-20 07:10:20|2837.8|2831.8|2837|2831|2837.8|2831.8|2837|2831|2
1632121840000|2021-09-20 07:10:40|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1632121850000|2021-09-20 07:10:50|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1632121870000|2021-09-20 07:11:10|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1632121880000|2021-09-20 07:11:20|2838|2832|2838.5|2832.5|2838.5|2832.5|2838|2832|2
1632121890000|2021-09-20 07:11:30|2838.8|2832.8|2839.3|2833.3|2839.5|2833.5|2838.8|2832.8|4
1632121900000|2021-09-20 07:11:40|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1632121910000|2021-09-20 07:11:50|2839.5|2833.5|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|3
1632121930000|2021-09-20 07:12:10|2838.5|2832.5|2838|2832|2838.5|2832.5|2838|2832|3
1632121940000|2021-09-20 07:12:20|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1632121950000|2021-09-20 07:12:30|2838|2832|2838|2832|2838.3|2832.3|2838|2832|3
1632122000000|2021-09-20 07:13:20|2838.3|2832.3|2839.8|2833.8|2839.8|2833.8|2838.3|2832.3|5
1632122010000|2021-09-20 07:13:30|2840|2834|2840.5|2834.5|2840.5|2834.5|2840|2834|2
1632122030000|2021-09-20 07:13:50|2841|2835|2841.5|2835.5|2841.5|2835.5|2841|2835|3
1632122040000|2021-09-20 07:14:00|2841.8|2835.8|2843.8|2837.8|2843.8|2837.8|2841.8|2835.8|7
1632122050000|2021-09-20 07:14:10|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1632122060000|2021-09-20 07:14:20|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1632122070000|2021-09-20 07:14:30|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|2
1632122080000|2021-09-20 07:14:40|2845.3|2839.3|2845|2839|2845.3|2839.3|2844.8|2838.8|4
1632122090000|2021-09-20 07:14:50|2844.8|2838.8|2843.3|2837.3|2844.8|2838.8|2843|2837|5
1632122200000|2021-09-20 07:16:40|2843.5|2837.5|2841|2835|2843.5|2837.5|2840.5|2834.5|8
1632122220000|2021-09-20 07:17:00|2840.8|2834.8|2837.3|2831.3|2840.8|2834.8|2837.3|2831.3|8
1632122240000|2021-09-20 07:17:20|2837.5|2831.5|2838.5|2832.5|2838.5|2832.5|2837.5|2831.5|4
1632122260000|2021-09-20 07:17:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1632122300000|2021-09-20 07:18:20|2839|2833|2839.3|2833.3|2839.3|2833.3|2839|2833|2
1632122310000|2021-09-20 07:18:30|2840|2834|2841|2835|2841|2835|2840|2834|4
1632122320000|2021-09-20 07:18:40|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1632122340000|2021-09-20 07:19:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1632122360000|2021-09-20 07:19:20|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1632122370000|2021-09-20 07:19:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1632122410000|2021-09-20 07:20:10|2842|2836|2842|2836|2842|2836|2842|2836|1
1632122440000|2021-09-20 07:20:40|2841.8|2835.8|2839.8|2833.8|2841.8|2835.8|2839.8|2833.8|3
1632122450000|2021-09-20 07:20:50|2840|2834|2839.8|2833.8|2840|2834|2839.8|2833.8|2
1632122460000|2021-09-20 07:21:00|2840|2834|2840|2834|2840|2834|2840|2834|1
1632122480000|2021-09-20 07:21:20|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1632122500000|2021-09-20 07:21:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1632122510000|2021-09-20 07:21:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1632122530000|2021-09-20 07:22:10|2839.3|2833.3|2838.8|2832.8|2839.3|2833.3|2838.8|2832.8|3
1632122540000|2021-09-20 07:22:20|2840|2834|2841.3|2835.3|2841.3|2835.3|2840|2834|4
1632122560000|2021-09-20 07:22:40|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1632122570000|2021-09-20 07:22:50|2842.3|2836.3|2841.8|2835.8|2842.5|2836.5|2841.8|2835.8|4
1632122580000|2021-09-20 07:23:00|2842.3|2836.3|2841.8|2835.8|2842.5|2836.5|2841.8|2835.8|4
1632122600000|2021-09-20 07:23:20|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1632122620000|2021-09-20 07:23:40|2841.3|2835.3|2839|2833|2841.3|2835.3|2838.8|2832.8|5
1632122640000|2021-09-20 07:24:00|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1632122660000|2021-09-20 07:24:20|2839.8|2833.8|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|2
1632122670000|2021-09-20 07:24:30|2840.5|2834.5|2841.3|2835.3|2841.3|2835.3|2840.5|2834.5|3
1632122700000|2021-09-20 07:25:00|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1632122710000|2021-09-20 07:25:10|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841|2835|3
1632122720000|2021-09-20 07:25:20|2841.8|2835.8|2843.3|2837.3|2843.3|2837.3|2841.8|2835.8|2
1632122740000|2021-09-20 07:25:40|2843.5|2837.5|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|2
1632122770000|2021-09-20 07:26:10|2844|2838|2844|2838|2844|2838|2844|2838|1
1632122810000|2021-09-20 07:26:50|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1632122820000|2021-09-20 07:27:00|2844.3|2838.3|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|2
1632122840000|2021-09-20 07:27:20|2845|2839|2845|2839|2845|2839|2845|2839|1
1632122850000|2021-09-20 07:27:30|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1632122870000|2021-09-20 07:27:50|2845.5|2839.5|2846|2840|2846.3|2840.3|2845.5|2839.5|4
1632122880000|2021-09-20 07:28:00|2846.3|2840.3|2845.3|2839.3|2846.3|2840.3|2844.5|2838.5|8
1632122890000|2021-09-20 07:28:10|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1632122900000|2021-09-20 07:28:20|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1632122910000|2021-09-20 07:28:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1632122920000|2021-09-20 07:28:40|2844.8|2838.8|2844.8|2838.8|2845|2839|2844.5|2838.5|4
1632122930000|2021-09-20 07:28:50|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1632122940000|2021-09-20 07:29:00|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2843.5|2837.5|4
1632122950000|2021-09-20 07:29:10|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1632122970000|2021-09-20 07:29:30|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1632122980000|2021-09-20 07:29:40|2844|2838|2843|2837|2844|2838|2843|2837|2
1632123000000|2021-09-20 07:30:00|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1632123020000|2021-09-20 07:30:20|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1632123030000|2021-09-20 07:30:30|2842.8|2836.8|2845|2839|2845|2839|2842.8|2836.8|4
1632123060000|2021-09-20 07:31:00|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1632123070000|2021-09-20 07:31:10|2845|2839|2845|2839|2845|2839|2845|2839|1
1632123100000|2021-09-20 07:31:40|2845.3|2839.3|2847|2841|2847.3|2841.3|2845.3|2839.3|6
1632123110000|2021-09-20 07:31:50|2847.3|2841.3|2845.5|2839.5|2847.5|2841.5|2845.5|2839.5|4
1632123120000|2021-09-20 07:32:00|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|3
1632123130000|2021-09-20 07:32:10|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1632123150000|2021-09-20 07:32:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1632123180000|2021-09-20 07:33:00|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|3
1632123190000|2021-09-20 07:33:10|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|2
1632123200000|2021-09-20 07:33:20|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1632123210000|2021-09-20 07:33:30|2848|2842|2848.3|2842.3|2848.3|2842.3|2847.8|2841.8|3
1632123220000|2021-09-20 07:33:40|2848.5|2842.5|2850.3|2844.3|2850.3|2844.3|2848.5|2842.5|4
1632123240000|2021-09-20 07:34:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1632123260000|2021-09-20 07:34:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|4
1632123270000|2021-09-20 07:34:30|2851|2845|2850.5|2844.5|2851.5|2845.5|2850.3|2844.3|8
1632123280000|2021-09-20 07:34:40|2850.8|2844.8|2851.3|2845.3|2851.8|2845.8|2850.8|2844.8|4
1632123290000|2021-09-20 07:34:50|2851|2845|2850.8|2844.8|2851|2845|2850.3|2844.3|3
1632123300000|2021-09-20 07:35:00|2851|2845|2850.8|2844.8|2851|2845|2850.5|2844.5|5
1632123310000|2021-09-20 07:35:10|2850.5|2844.5|2850|2844|2850.5|2844.5|2850|2844|2
1632123320000|2021-09-20 07:35:20|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|4
1632123420000|2021-09-20 07:37:00|2849.8|2843.8|2850.8|2844.8|2850.8|2844.8|2849.5|2843.5|5
1632123430000|2021-09-20 07:37:10|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1632123440000|2021-09-20 07:37:20|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.8|2845.8|2
1632123450000|2021-09-20 07:37:30|2852.5|2846.5|2854|2848|2854|2848|2852.5|2846.5|3
1632123460000|2021-09-20 07:37:40|2854.5|2848.5|2854|2848|2854.5|2848.5|2853.5|2847.5|4
1632123470000|2021-09-20 07:37:50|2853.8|2847.8|2854.3|2848.3|2854.3|2848.3|2853.8|2847.8|9
1632123480000|2021-09-20 07:38:00|2854.5|2848.5|2855|2849|2855|2849|2854.5|2848.5|2
1632123490000|2021-09-20 07:38:10|2854.8|2848.8|2853.8|2847.8|2854.8|2848.8|2853.5|2847.5|3
1632123500000|2021-09-20 07:38:20|2854|2848|2854.8|2848.8|2855|2849|2854|2848|4
1632123520000|2021-09-20 07:38:40|2855|2849|2854.5|2848.5|2856.8|2850.8|2854.5|2848.5|7
1632123530000|2021-09-20 07:38:50|2854.8|2848.8|2853.8|2847.8|2855.3|2849.3|2853.8|2847.8|6
1632123540000|2021-09-20 07:39:00|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1632123560000|2021-09-20 07:39:20|2853.3|2847.3|2852.3|2846.3|2853.3|2847.3|2852.3|2846.3|2
1632123570000|2021-09-20 07:39:30|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1632123580000|2021-09-20 07:39:40|2853.5|2847.5|2855.5|2849.5|2855.5|2849.5|2853.3|2847.3|5
1632123590000|2021-09-20 07:39:50|2855.8|2849.8|2856|2850|2856|2850|2855|2849|4
1632123600000|2021-09-20 07:40:00|2855.8|2849.8|2854.5|2848.5|2855.8|2849.8|2854.5|2848.5|4
1632123610000|2021-09-20 07:40:10|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1632123620000|2021-09-20 07:40:20|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|3
1632123630000|2021-09-20 07:40:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1632123640000|2021-09-20 07:40:40|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1632123650000|2021-09-20 07:40:50|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632123660000|2021-09-20 07:41:00|2855.3|2849.3|2855.8|2849.8|2855.8|2849.8|2854.5|2848.5|5
1632123670000|2021-09-20 07:41:10|2856|2850|2855.5|2849.5|2856|2850|2855.5|2849.5|3
1632123690000|2021-09-20 07:41:30|2855.8|2849.8|2857.5|2851.5|2857.5|2851.5|2855.8|2849.8|5
1632123700000|2021-09-20 07:41:40|2857.3|2851.3|2856.5|2850.5|2857.3|2851.3|2856.5|2850.5|2
1632123710000|2021-09-20 07:41:50|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1632123720000|2021-09-20 07:42:00|2856.5|2850.5|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|3
1632123730000|2021-09-20 07:42:10|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1632123740000|2021-09-20 07:42:20|2855.8|2849.8|2855|2849|2855.8|2849.8|2855|2849|2
1632123760000|2021-09-20 07:42:40|2853.5|2847.5|2854|2848|2854|2848|2853.5|2847.5|2
1632123770000|2021-09-20 07:42:50|2854.3|2848.3|2855|2849|2855|2849|2854.3|2848.3|4
1632123780000|2021-09-20 07:43:00|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1632123860000|2021-09-20 07:44:20|2855.8|2849.8|2856|2850|2856|2850|2855.3|2849.3|4
1632123870000|2021-09-20 07:44:30|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1632123880000|2021-09-20 07:44:40|2855.8|2849.8|2853.8|2847.8|2855.8|2849.8|2853.8|2847.8|2
1632123890000|2021-09-20 07:44:50|2854|2848|2855.3|2849.3|2855.3|2849.3|2854|2848|4
1632123900000|2021-09-20 07:45:00|2855|2849|2855|2849|2855|2849|2855|2849|1
1632123910000|2021-09-20 07:45:10|2854.8|2848.8|2854|2848|2854.8|2848.8|2854|2848|2
1632123930000|2021-09-20 07:45:30|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1632123990000|2021-09-20 07:46:30|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1632124000000|2021-09-20 07:46:40|2855|2849|2855|2849|2855|2849|2855|2849|1
1632124010000|2021-09-20 07:46:50|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1632124030000|2021-09-20 07:47:10|2855.3|2849.3|2856.3|2850.3|2856.3|2850.3|2855.3|2849.3|2
1632124040000|2021-09-20 07:47:20|2856.5|2850.5|2855.8|2849.8|2856.5|2850.5|2855.8|2849.8|3
1632124050000|2021-09-20 07:47:30|2856.3|2850.3|2857.5|2851.5|2857.5|2851.5|2856.3|2850.3|5
1632124070000|2021-09-20 07:47:50|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|3
1632124080000|2021-09-20 07:48:00|2858.5|2852.5|2859|2853|2859|2853|2858.5|2852.5|3
1632124090000|2021-09-20 07:48:10|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|3
1632124100000|2021-09-20 07:48:20|2859.8|2853.8|2858.5|2852.5|2859.8|2853.8|2858.5|2852.5|3
1632124110000|2021-09-20 07:48:30|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1632124120000|2021-09-20 07:48:40|2859.5|2853.5|2860.8|2854.8|2860.8|2854.8|2859.5|2853.5|3
1632124130000|2021-09-20 07:48:50|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1632124140000|2021-09-20 07:49:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1632124150000|2021-09-20 07:49:10|2860|2854|2860|2854|2860|2854|2860|2854|1
1632124160000|2021-09-20 07:49:20|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1632124190000|2021-09-20 07:49:50|2860|2854|2860.5|2854.5|2860.5|2854.5|2860|2854|3
1632124260000|2021-09-20 07:51:00|2860.3|2854.3|2859.3|2853.3|2860.3|2854.3|2859|2853|3
1632124270000|2021-09-20 07:51:10|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1632124280000|2021-09-20 07:51:20|2860|2854|2860|2854|2860|2854|2860|2854|1
1632124290000|2021-09-20 07:51:30|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1632124300000|2021-09-20 07:51:40|2861|2855|2861|2855|2861|2855|2861|2855|1
1632124320000|2021-09-20 07:52:00|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1632124350000|2021-09-20 07:52:30|2861.5|2855.5|2861.8|2855.8|2862.5|2856.5|2861.5|2855.5|5
1632124360000|2021-09-20 07:52:40|2861.5|2855.5|2859.5|2853.5|2861.5|2855.5|2859.5|2853.5|2
1632124380000|2021-09-20 07:53:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1632124390000|2021-09-20 07:53:10|2860|2854|2860|2854|2860|2854|2860|2854|1
1632124430000|2021-09-20 07:53:50|2860.3|2854.3|2862|2856|2862.3|2856.3|2860.3|2854.3|6
1632124450000|2021-09-20 07:54:10|2861.5|2855.5|2860.8|2854.8|2861.5|2855.5|2860.8|2854.8|2
1632124460000|2021-09-20 07:54:20|2860.5|2854.5|2860|2854|2860.5|2854.5|2860|2854|3
1632124480000|2021-09-20 07:54:40|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|4
1632124500000|2021-09-20 07:55:00|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1632124510000|2021-09-20 07:55:10|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1632124520000|2021-09-20 07:55:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1632124570000|2021-09-20 07:56:10|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1632124610000|2021-09-20 07:56:50|2859|2853|2860.3|2854.3|2860.3|2854.3|2859|2853|2
1632124620000|2021-09-20 07:57:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1632124630000|2021-09-20 07:57:10|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1632124680000|2021-09-20 07:58:00|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1632124690000|2021-09-20 07:58:10|2859.8|2853.8|2858.5|2852.5|2859.8|2853.8|2858.5|2852.5|3
1632124780000|2021-09-20 07:59:40|2858.8|2852.8|2858.5|2852.5|2859.3|2853.3|2858.5|2852.5|3
1632124820000|2021-09-20 08:00:20|2858.8|2852.8|2860.8|2854.8|2860.8|2854.8|2858.8|2852.8|4
1632124830000|2021-09-20 08:00:30|2861|2855|2862.8|2856.8|2862.8|2856.8|2861|2855|9
1632124860000|2021-09-20 08:01:00|2863|2857|2864|2858|2864|2858|2863|2857|2
1632124870000|2021-09-20 08:01:10|2861.8|2855.8|2861.1|2855.1|2861.8|2855.8|2860.8|2854.8|4
1632124880000|2021-09-20 08:01:20|2861|2855|2861|2855|2861|2855|2861|2855|1
1632124890000|2021-09-20 08:01:30|2861.8|2855.8|2862.8|2856.8|2862.8|2856.8|2861.8|2855.8|2
1632124900000|2021-09-20 08:01:40|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|2
1632124910000|2021-09-20 08:01:50|2864.5|2858.5|2865.5|2859.5|2865.5|2859.5|2864.5|2858.5|4
1632124920000|2021-09-20 08:02:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2865.5|2859.5|4
1632124930000|2021-09-20 08:02:10|2865.8|2859.8|2867.8|2861.8|2867.8|2861.8|2865.8|2859.8|4
1632124940000|2021-09-20 08:02:20|2868|2862|2866.5|2860.5|2868|2862|2866|2860|8
1632124950000|2021-09-20 08:02:30|2866.8|2860.8|2866.5|2860.5|2867|2861|2865.3|2859.3|8
1632125010000|2021-09-20 08:03:30|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632125020000|2021-09-20 08:03:40|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632125030000|2021-09-20 08:03:50|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1632125040000|2021-09-20 08:04:00|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1632125050000|2021-09-20 08:04:10|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|5
1632125060000|2021-09-20 08:04:20|2864.8|2858.8|2865.8|2859.8|2865.8|2859.8|2864.8|2858.8|3
1632125070000|2021-09-20 08:04:30|2866|2860|2866|2860|2866|2860|2866|2860|1
1632125080000|2021-09-20 08:04:40|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1632125090000|2021-09-20 08:04:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1632125100000|2021-09-20 08:05:00|2865.3|2859.3|2866.8|2860.8|2866.8|2860.8|2865.3|2859.3|5
1632125110000|2021-09-20 08:05:10|2866.5|2860.5|2866|2860|2866.5|2860.5|2866|2860|2
1632125120000|2021-09-20 08:05:20|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1632125130000|2021-09-20 08:05:30|2865.8|2859.8|2865.3|2859.3|2866|2860|2865.3|2859.3|4
1632125140000|2021-09-20 08:05:40|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1632125200000|2021-09-20 08:06:40|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1632125210000|2021-09-20 08:06:50|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632125270000|2021-09-20 08:07:50|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|3
1632125300000|2021-09-20 08:08:20|2866.5|2860.5|2865.3|2859.3|2866.5|2860.5|2865|2859|5
1632125310000|2021-09-20 08:08:30|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|4
1632125320000|2021-09-20 08:08:40|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632125350000|2021-09-20 08:09:10|2866.8|2860.8|2869|2863|2869|2863|2866.8|2860.8|3
1632125360000|2021-09-20 08:09:20|2869.3|2863.3|2869.3|2863.3|2870|2864|2869.3|2863.3|3
1632125370000|2021-09-20 08:09:30|2869.5|2863.5|2870|2864|2870|2864|2869.5|2863.5|3
1632125390000|2021-09-20 08:09:50|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1632125400000|2021-09-20 08:10:00|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1632125410000|2021-09-20 08:10:10|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|3
1632125440000|2021-09-20 08:10:40|2870.8|2864.8|2871.5|2865.5|2871.5|2865.5|2870.8|2864.8|2
1632125450000|2021-09-20 08:10:50|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1632125460000|2021-09-20 08:11:00|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1632125470000|2021-09-20 08:11:10|2872|2866|2872|2866|2872|2866|2872|2866|1
1632125480000|2021-09-20 08:11:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1632125520000|2021-09-20 08:12:00|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1632125530000|2021-09-20 08:12:10|2873|2867|2873.5|2867.5|2873.5|2867.5|2873|2867|2
1632125540000|2021-09-20 08:12:20|2873.8|2867.8|2874.3|2868.3|2874.3|2868.3|2873.8|2867.8|2
1632125550000|2021-09-20 08:12:30|2874|2868|2874|2868|2874|2868|2874|2868|1
1632125560000|2021-09-20 08:12:40|2874.5|2868.5|2875.8|2869.8|2875.8|2869.8|2874.5|2868.5|3
1632125570000|2021-09-20 08:12:50|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1632125580000|2021-09-20 08:13:00|2876|2870|2878|2872|2878|2872|2876|2870|10
1632125590000|2021-09-20 08:13:10|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2876.3|2870.3|7
1632125600000|2021-09-20 08:13:20|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1632125610000|2021-09-20 08:13:30|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|2
1632125620000|2021-09-20 08:13:40|2879.3|2873.3|2877.9|2871.9|2881|2875|2877.8|2871.8|11
1632125630000|2021-09-20 08:13:50|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1632125640000|2021-09-20 08:14:00|2879|2873|2879.8|2873.8|2879.8|2873.8|2879|2873|4
1632125660000|2021-09-20 08:14:20|2879.5|2873.5|2879.5|2873.5|2880|2874|2879.3|2873.3|5
1632125670000|2021-09-20 08:14:30|2879.8|2873.8|2879.5|2873.5|2880|2874|2879.5|2873.5|8
1632125680000|2021-09-20 08:14:40|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|2
1632125690000|2021-09-20 08:14:50|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1632125720000|2021-09-20 08:15:20|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1632125740000|2021-09-20 08:15:40|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1632125750000|2021-09-20 08:15:50|2881|2875|2880.8|2874.8|2881|2875|2880.3|2874.3|6
1632125760000|2021-09-20 08:16:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1632125770000|2021-09-20 08:16:10|2881.3|2875.3|2881|2875|2881.3|2875.3|2880.8|2874.8|6
1632125780000|2021-09-20 08:16:20|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|6
1632125790000|2021-09-20 08:16:30|2881.8|2875.8|2882.8|2876.8|2882.8|2876.8|2881.8|2875.8|2
1632125800000|2021-09-20 08:16:40|2882.5|2876.5|2881.8|2875.8|2882.5|2876.5|2881.8|2875.8|3
1632125810000|2021-09-20 08:16:50|2882|2876|2881.3|2875.3|2882|2876|2881.3|2875.3|7
1632125820000|2021-09-20 08:17:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|3
1632125860000|2021-09-20 08:17:40|2877.5|2871.5|2878.3|2872.3|2878.3|2872.3|2877.5|2871.5|3
1632125880000|2021-09-20 08:18:00|2878|2872|2877|2871|2878|2872|2877|2871|2
1632125910000|2021-09-20 08:18:30|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|3
1632125920000|2021-09-20 08:18:40|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1632125930000|2021-09-20 08:18:50|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|5
1632125940000|2021-09-20 08:19:00|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1632125960000|2021-09-20 08:19:20|2877.8|2871.8|2876.5|2870.5|2877.8|2871.8|2876.5|2870.5|2
1632125970000|2021-09-20 08:19:30|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1632126010000|2021-09-20 08:20:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632126020000|2021-09-20 08:20:20|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|3
1632126030000|2021-09-20 08:20:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632126040000|2021-09-20 08:20:40|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876|2870|4
1632126070000|2021-09-20 08:21:10|2876|2870|2875|2869|2876|2870|2874.5|2868.5|5
1632126080000|2021-09-20 08:21:20|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1632126090000|2021-09-20 08:21:30|2875.8|2869.8|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|3
1632126100000|2021-09-20 08:21:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1632126110000|2021-09-20 08:21:50|2876.8|2870.8|2876.8|2870.8|2877|2871|2876.8|2870.8|3
1632126130000|2021-09-20 08:22:10|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1632126140000|2021-09-20 08:22:20|2878.3|2872.3|2879|2873|2879|2873|2878.3|2872.3|3
1632126150000|2021-09-20 08:22:30|2878.8|2872.8|2880.5|2874.5|2880.5|2874.5|2878.8|2872.8|3
1632126160000|2021-09-20 08:22:40|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|3
1632126170000|2021-09-20 08:22:50|2881|2875|2880.5|2874.5|2881|2875|2880.3|2874.3|5
1632126260000|2021-09-20 08:24:20|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1632126270000|2021-09-20 08:24:30|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|4
1632126280000|2021-09-20 08:24:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1632126320000|2021-09-20 08:25:20|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632126360000|2021-09-20 08:26:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632126410000|2021-09-20 08:26:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632126420000|2021-09-20 08:27:00|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1632126430000|2021-09-20 08:27:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632126440000|2021-09-20 08:27:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1632126450000|2021-09-20 08:27:30|2880.5|2874.5|2881.3|2875.3|2881.3|2875.3|2880.5|2874.5|3
1632126460000|2021-09-20 08:27:40|2881.5|2875.5|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|6
1632126490000|2021-09-20 08:28:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632126500000|2021-09-20 08:28:20|2883|2877|2883.3|2877.3|2883.5|2877.5|2883|2877|3
1632126510000|2021-09-20 08:28:30|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2881.5|2875.5|3
1632126540000|2021-09-20 08:29:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632126550000|2021-09-20 08:29:10|2883|2877|2883.8|2877.8|2884.8|2878.8|2883|2877|8
1632126560000|2021-09-20 08:29:20|2885.8|2879.8|2886|2880|2886|2880|2885.5|2879.5|4
1632126570000|2021-09-20 08:29:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632126580000|2021-09-20 08:29:40|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|2
1632126590000|2021-09-20 08:29:50|2885.5|2879.5|2886.3|2880.3|2886.3|2880.3|2885.5|2879.5|3
1632126600000|2021-09-20 08:30:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632126610000|2021-09-20 08:30:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632126620000|2021-09-20 08:30:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|4
1632126630000|2021-09-20 08:30:30|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1632126640000|2021-09-20 08:30:40|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1632126650000|2021-09-20 08:30:50|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1632126660000|2021-09-20 08:31:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632126670000|2021-09-20 08:31:10|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1632126680000|2021-09-20 08:31:20|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|2
1632126730000|2021-09-20 08:32:10|2886|2880|2886.8|2880.8|2887|2881|2885.8|2879.8|5
1632126740000|2021-09-20 08:32:20|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|2
1632126750000|2021-09-20 08:32:30|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2887.8|2881.8|3
1632126760000|2021-09-20 08:32:40|2888.3|2882.3|2887.3|2881.3|2888.3|2882.3|2887.3|2881.3|2
1632126770000|2021-09-20 08:32:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|3
1632126800000|2021-09-20 08:33:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886|2880|4
1632126810000|2021-09-20 08:33:30|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|3
1632126830000|2021-09-20 08:33:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1632126840000|2021-09-20 08:34:00|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1632126850000|2021-09-20 08:34:10|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1632126880000|2021-09-20 08:34:40|2887.8|2881.8|2886.3|2880.3|2887.8|2881.8|2886|2880|6
1632126890000|2021-09-20 08:34:50|2886|2880|2886.8|2880.8|2886.8|2880.8|2885.5|2879.5|4
1632126900000|2021-09-20 08:35:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1632126910000|2021-09-20 08:35:10|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|3
1632126950000|2021-09-20 08:35:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1632126960000|2021-09-20 08:36:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1632126970000|2021-09-20 08:36:10|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|3
1632126980000|2021-09-20 08:36:20|2886.8|2880.8|2887.8|2881.8|2887.8|2881.8|2886.8|2880.8|5
1632126990000|2021-09-20 08:36:30|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1632127000000|2021-09-20 08:36:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1632127010000|2021-09-20 08:36:50|2887.3|2881.3|2886|2880|2887.3|2881.3|2886|2880|2
1632127020000|2021-09-20 08:37:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|3
1632127030000|2021-09-20 08:37:10|2886.3|2880.3|2886.5|2880.5|2886.8|2880.8|2886.3|2880.3|4
1632127050000|2021-09-20 08:37:30|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|4
1632127060000|2021-09-20 08:37:40|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|4
1632127070000|2021-09-20 08:37:50|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|2
1632127090000|2021-09-20 08:38:10|2884.5|2878.5|2885.8|2879.8|2885.8|2879.8|2884.5|2878.5|6
1632127100000|2021-09-20 08:38:20|2885.5|2879.5|2885.8|2879.8|2886|2880|2885.5|2879.5|4
1632127110000|2021-09-20 08:38:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1632127140000|2021-09-20 08:39:00|2885|2879|2885|2879|2885|2879|2885|2879|1
1632127150000|2021-09-20 08:39:10|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1632127170000|2021-09-20 08:39:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632127180000|2021-09-20 08:39:40|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1632127190000|2021-09-20 08:39:50|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1632127200000|2021-09-20 08:40:00|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|4
1632127230000|2021-09-20 08:40:30|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1632127240000|2021-09-20 08:40:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1632127260000|2021-09-20 08:41:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1632127270000|2021-09-20 08:41:10|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|3
1632127300000|2021-09-20 08:41:40|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1632127340000|2021-09-20 08:42:20|2885.5|2879.5|2884.5|2878.5|2885.5|2879.5|2884.5|2878.5|3
1632127350000|2021-09-20 08:42:30|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1632127360000|2021-09-20 08:42:40|2884.5|2878.5|2882|2876|2884.5|2878.5|2881.5|2875.5|5
1632127370000|2021-09-20 08:42:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632127380000|2021-09-20 08:43:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1632127390000|2021-09-20 08:43:10|2880.8|2874.8|2879.8|2873.8|2880.8|2874.8|2879.8|2873.8|5
1632127400000|2021-09-20 08:43:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1632127410000|2021-09-20 08:43:30|2880.5|2874.5|2880|2874|2880.8|2874.8|2880|2874|4
1632127420000|2021-09-20 08:43:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1632127470000|2021-09-20 08:44:30|2880|2874|2882|2876|2882|2876|2880|2874|3
1632127480000|2021-09-20 08:44:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|3
1632127500000|2021-09-20 08:45:00|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1632127520000|2021-09-20 08:45:20|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1632127590000|2021-09-20 08:46:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632127600000|2021-09-20 08:46:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632127660000|2021-09-20 08:47:40|2882|2876|2882|2876|2882|2876|2882|2876|1
1632127690000|2021-09-20 08:48:10|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632127700000|2021-09-20 08:48:20|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|3
1632127720000|2021-09-20 08:48:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632127730000|2021-09-20 08:48:50|2882.5|2876.5|2881.8|2875.8|2882.5|2876.5|2881.8|2875.8|2
1632127750000|2021-09-20 08:49:10|2881.5|2875.5|2881|2875|2881.5|2875.5|2881|2875|2
1632127760000|2021-09-20 08:49:20|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1632127780000|2021-09-20 08:49:40|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1632127860000|2021-09-20 08:51:00|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1632127890000|2021-09-20 08:51:30|2881.8|2875.8|2882.5|2876.5|2882.5|2876.5|2881.8|2875.8|3
1632127920000|2021-09-20 08:52:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632127930000|2021-09-20 08:52:10|2881.8|2875.8|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|5
1632127960000|2021-09-20 08:52:40|2880.3|2874.3|2879.3|2873.3|2880.5|2874.5|2879.3|2873.3|6
1632127970000|2021-09-20 08:52:50|2879|2873|2879.8|2873.8|2879.8|2873.8|2879|2873|6
1632128010000|2021-09-20 08:53:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1632128020000|2021-09-20 08:53:40|2880|2874|2880|2874|2880|2874|2880|2874|1
1632128040000|2021-09-20 08:54:00|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1632128050000|2021-09-20 08:54:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1632128070000|2021-09-20 08:54:30|2879.5|2873.5|2879.5|2873.5|2879.8|2873.8|2879.3|2873.3|5
1632128080000|2021-09-20 08:54:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1632128100000|2021-09-20 08:55:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1632128140000|2021-09-20 08:55:40|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|2
1632128160000|2021-09-20 08:56:00|2880.3|2874.3|2878.5|2872.5|2880.3|2874.3|2878.5|2872.5|6
1632128170000|2021-09-20 08:56:10|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1632128190000|2021-09-20 08:56:30|2878|2872|2876.8|2870.8|2878|2872|2876.8|2870.8|4
1632128210000|2021-09-20 08:56:50|2877|2871|2877|2871|2877|2871|2877|2871|1
1632128220000|2021-09-20 08:57:00|2876.8|2870.8|2875.8|2869.8|2876.8|2870.8|2875.8|2869.8|6
1632128230000|2021-09-20 08:57:10|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1632128260000|2021-09-20 08:57:40|2876|2870|2875.5|2869.5|2876|2870|2874.8|2868.8|5
1632128270000|2021-09-20 08:57:50|2876|2870|2876.5|2870.5|2876.5|2870.5|2875.5|2869.5|4
1632128290000|2021-09-20 08:58:10|2876.3|2870.3|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|3
1632128300000|2021-09-20 08:58:20|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|2
1632128310000|2021-09-20 08:58:30|2877.5|2871.5|2876.3|2870.3|2877.5|2871.5|2876.3|2870.3|3
1632128320000|2021-09-20 08:58:40|2876|2870|2875.3|2869.3|2876|2870|2875.3|2869.3|3
1632128330000|2021-09-20 08:58:50|2874.8|2868.8|2877|2871|2877|2871|2873.5|2867.5|9
1632128340000|2021-09-20 08:59:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632128360000|2021-09-20 08:59:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632128390000|2021-09-20 08:59:50|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|2
1632128430000|2021-09-20 09:00:30|2877|2871|2877|2871|2877|2871|2876.8|2870.8|3
1632128450000|2021-09-20 09:00:50|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1632128460000|2021-09-20 09:01:00|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1632128470000|2021-09-20 09:01:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632128480000|2021-09-20 09:01:20|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|4
1632128500000|2021-09-20 09:01:40|2878.5|2872.5|2879|2873|2879.3|2873.3|2878.5|2872.5|3
1632128510000|2021-09-20 09:01:50|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|2
1632128530000|2021-09-20 09:02:10|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1632128540000|2021-09-20 09:02:20|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1632128550000|2021-09-20 09:02:30|2880|2874|2878.5|2872.5|2880|2874|2878.5|2872.5|4
1632128560000|2021-09-20 09:02:40|2878.8|2872.8|2879.3|2873.3|2879.5|2873.5|2878.8|2872.8|4
1632128590000|2021-09-20 09:03:10|2879|2873|2877.8|2871.8|2879|2873|2877.8|2871.8|4
1632128600000|2021-09-20 09:03:20|2877.5|2871.5|2878|2872|2878.3|2872.3|2877.3|2871.3|5
1632128610000|2021-09-20 09:03:30|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632128620000|2021-09-20 09:03:40|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1632128630000|2021-09-20 09:03:50|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2876.8|2870.8|4
1632128660000|2021-09-20 09:04:20|2877.3|2871.3|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|3
1632128670000|2021-09-20 09:04:30|2877|2871|2876.8|2870.8|2877|2871|2876.5|2870.5|3
1632128690000|2021-09-20 09:04:50|2877.5|2871.5|2877|2871|2878|2872|2877|2871|5
1632128700000|2021-09-20 09:05:00|2876.5|2870.5|2877|2871|2877|2871|2876.3|2870.3|7
1632128730000|2021-09-20 09:05:30|2876.8|2870.8|2876|2870|2876.8|2870.8|2876|2870|4
1632128760000|2021-09-20 09:06:00|2876.3|2870.3|2876.8|2870.8|2877|2871|2876.3|2870.3|5
1632128780000|2021-09-20 09:06:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1632128790000|2021-09-20 09:06:30|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1632128800000|2021-09-20 09:06:40|2877|2871|2877|2871|2877.3|2871.3|2877|2871|3
1632128810000|2021-09-20 09:06:50|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1632128830000|2021-09-20 09:07:10|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1632128860000|2021-09-20 09:07:40|2878.5|2872.5|2878.3|2872.3|2879.3|2873.3|2878.3|2872.3|6
1632128870000|2021-09-20 09:07:50|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1632128900000|2021-09-20 09:08:20|2878.5|2872.5|2877.5|2871.5|2878.5|2872.5|2877.5|2871.5|4
1632128920000|2021-09-20 09:08:40|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1632128930000|2021-09-20 09:08:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632128950000|2021-09-20 09:09:10|2878|2872|2879.3|2873.3|2879.3|2873.3|2878|2872|4
1632128960000|2021-09-20 09:09:20|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1632128990000|2021-09-20 09:09:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|5
1632129000000|2021-09-20 09:10:00|2878|2872|2878|2872|2878|2872|2877.5|2871.5|4
1632129010000|2021-09-20 09:10:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1632129030000|2021-09-20 09:10:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1632129080000|2021-09-20 09:11:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632129090000|2021-09-20 09:11:30|2877.5|2871.5|2876|2870|2877.5|2871.5|2876|2870|4
1632129100000|2021-09-20 09:11:40|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1632129110000|2021-09-20 09:11:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632129120000|2021-09-20 09:12:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|3
1632129130000|2021-09-20 09:12:10|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1632129140000|2021-09-20 09:12:20|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1632129150000|2021-09-20 09:12:30|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|4
1632129160000|2021-09-20 09:12:40|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1632129170000|2021-09-20 09:12:50|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1632129180000|2021-09-20 09:13:00|2874|2868|2874|2868|2874|2868|2874|2868|1
1632129190000|2021-09-20 09:13:10|2874.3|2868.3|2875.3|2869.3|2875.3|2869.3|2874.3|2868.3|3
1632129200000|2021-09-20 09:13:20|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|3
1632129220000|2021-09-20 09:13:40|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|3
1632129230000|2021-09-20 09:13:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632129240000|2021-09-20 09:14:00|2876.3|2870.3|2875.3|2869.3|2876.3|2870.3|2875.3|2869.3|3
1632129270000|2021-09-20 09:14:30|2875|2869|2874.8|2868.8|2875|2869|2874.3|2868.3|5
1632129280000|2021-09-20 09:14:40|2875|2869|2875|2869|2875|2869|2875|2869|1
1632129290000|2021-09-20 09:14:50|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1632129300000|2021-09-20 09:15:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1632129310000|2021-09-20 09:15:10|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1632129350000|2021-09-20 09:15:50|2875.3|2869.3|2874|2868|2875.3|2869.3|2873.3|2867.3|4
1632129360000|2021-09-20 09:16:00|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|3
1632129380000|2021-09-20 09:16:20|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1632129390000|2021-09-20 09:16:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1632129400000|2021-09-20 09:16:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1632129410000|2021-09-20 09:16:50|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1632129420000|2021-09-20 09:17:00|2872.8|2866.8|2871.5|2865.5|2872.8|2866.8|2871.5|2865.5|3
1632129430000|2021-09-20 09:17:10|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1632129450000|2021-09-20 09:17:30|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1632129460000|2021-09-20 09:17:40|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1632129470000|2021-09-20 09:17:50|2871|2865|2871|2865|2871|2865|2871|2865|1
1632129480000|2021-09-20 09:18:00|2871.3|2865.3|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|3
1632129490000|2021-09-20 09:18:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1632129500000|2021-09-20 09:18:20|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1632129550000|2021-09-20 09:19:10|2870.5|2864.5|2869|2863|2871|2865|2869|2863|5
1632129560000|2021-09-20 09:19:20|2868.8|2862.8|2869|2863|2869.3|2863.3|2868.3|2862.3|4
1632129570000|2021-09-20 09:19:30|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868|2862|5
1632129580000|2021-09-20 09:19:40|2867.8|2861.8|2868.5|2862.5|2868.5|2862.5|2867.8|2861.8|2
1632129590000|2021-09-20 09:19:50|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1632129600000|2021-09-20 09:20:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|3
1632129630000|2021-09-20 09:20:30|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1632129640000|2021-09-20 09:20:40|2867.3|2861.3|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|3
1632129660000|2021-09-20 09:21:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1632129670000|2021-09-20 09:21:10|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1632129680000|2021-09-20 09:21:20|2868|2862|2868|2862|2868|2862|2868|2862|1
1632129690000|2021-09-20 09:21:30|2866.5|2860.5|2865.8|2859.8|2866.5|2860.5|2865.8|2859.8|3
1632129700000|2021-09-20 09:21:40|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1632129710000|2021-09-20 09:21:50|2866|2860|2865.5|2859.5|2866|2860|2864.8|2858.8|3
1632129720000|2021-09-20 09:22:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632129740000|2021-09-20 09:22:20|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|4
1632129750000|2021-09-20 09:22:30|2867.5|2861.5|2868.8|2862.8|2869|2863|2867.5|2861.5|6
1632129760000|2021-09-20 09:22:40|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1632129770000|2021-09-20 09:22:50|2869.5|2863.5|2868.8|2862.8|2869.8|2863.8|2868.8|2862.8|5
1632129780000|2021-09-20 09:23:00|2869|2863|2869|2863|2869.8|2863.8|2869|2863|5
1632129800000|2021-09-20 09:23:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1632129810000|2021-09-20 09:23:30|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1632129830000|2021-09-20 09:23:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1632129840000|2021-09-20 09:24:00|2868.8|2862.8|2868.8|2862.8|2869|2863|2868.8|2862.8|3
1632129870000|2021-09-20 09:24:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1632129880000|2021-09-20 09:24:40|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1632129890000|2021-09-20 09:24:50|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1632129900000|2021-09-20 09:25:00|2868.3|2862.3|2867.5|2861.5|2868.3|2862.3|2867.5|2861.5|2
1632129960000|2021-09-20 09:26:00|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|3
1632129970000|2021-09-20 09:26:10|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|3
1632129980000|2021-09-20 09:26:20|2867|2861|2868.3|2862.3|2868.3|2862.3|2867|2861|3
1632129990000|2021-09-20 09:26:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1632130010000|2021-09-20 09:26:50|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|2
1632130060000|2021-09-20 09:27:40|2869.3|2863.3|2871.5|2865.5|2871.5|2865.5|2869.3|2863.3|5
1632130070000|2021-09-20 09:27:50|2871.8|2865.8|2871|2865|2871.8|2865.8|2871|2865|2
1632130100000|2021-09-20 09:28:20|2871.3|2865.3|2871.5|2865.5|2871.8|2865.8|2871.3|2865.3|3
1632130110000|2021-09-20 09:28:30|2871.3|2865.3|2868.5|2862.5|2871.3|2865.3|2868.5|2862.5|7
1632130120000|2021-09-20 09:28:40|2868.8|2862.8|2869.5|2863.5|2869.5|2863.5|2868.8|2862.8|2
1632130140000|2021-09-20 09:29:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1632130150000|2021-09-20 09:29:10|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2867.8|2861.8|4
1632130170000|2021-09-20 09:29:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1632130180000|2021-09-20 09:29:40|2868.3|2862.3|2869|2863|2869|2863|2868.3|2862.3|2
1632130190000|2021-09-20 09:29:50|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1632130210000|2021-09-20 09:30:10|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1632130230000|2021-09-20 09:30:30|2868.8|2862.8|2867.5|2861.5|2868.8|2862.8|2867.5|2861.5|4
1632130240000|2021-09-20 09:30:40|2867.8|2861.8|2867.5|2861.5|2868|2862|2867.5|2861.5|4
1632130260000|2021-09-20 09:31:00|2868|2862|2868.5|2862.5|2868.5|2862.5|2868|2862|2
1632130270000|2021-09-20 09:31:10|2868|2862|2868|2862|2868|2862|2868|2862|1
1632130280000|2021-09-20 09:31:20|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2866.8|2860.8|6
1632130290000|2021-09-20 09:31:30|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632130300000|2021-09-20 09:31:40|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1632130310000|2021-09-20 09:31:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1632130320000|2021-09-20 09:32:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1632130330000|2021-09-20 09:32:10|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|3
1632130350000|2021-09-20 09:32:30|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1632130360000|2021-09-20 09:32:40|2868.8|2862.8|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|3
1632130380000|2021-09-20 09:33:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|3
1632130410000|2021-09-20 09:33:30|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1632130440000|2021-09-20 09:34:00|2869.8|2863.8|2870.3|2864.3|2870.8|2864.8|2869.8|2863.8|4
1632130460000|2021-09-20 09:34:20|2870|2864|2871|2865|2871|2865|2869.8|2863.8|5
1632130470000|2021-09-20 09:34:30|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1632130480000|2021-09-20 09:34:40|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870|2864|5
1632130500000|2021-09-20 09:35:00|2872|2866|2870.8|2864.8|2872|2866|2870.8|2864.8|4
1632130510000|2021-09-20 09:35:10|2870.5|2864.5|2870|2864|2870.5|2864.5|2870|2864|2
1632130530000|2021-09-20 09:35:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1632130540000|2021-09-20 09:35:40|2870.5|2864.5|2870.8|2864.8|2871|2865|2870.5|2864.5|3
1632130550000|2021-09-20 09:35:50|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1632130600000|2021-09-20 09:36:40|2871.5|2865.5|2872.5|2866.5|2872.5|2866.5|2871.5|2865.5|4
1632130610000|2021-09-20 09:36:50|2873.5|2867.5|2874.5|2868.5|2874.5|2868.5|2873.3|2867.3|5
1632130630000|2021-09-20 09:37:10|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1632130640000|2021-09-20 09:37:20|2875|2869|2875.5|2869.5|2875.5|2869.5|2875|2869|2
1632130650000|2021-09-20 09:37:30|2875.3|2869.3|2875.8|2869.8|2876|2870|2875.3|2869.3|5
1632130680000|2021-09-20 09:38:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1632130700000|2021-09-20 09:38:20|2875|2869|2873.8|2867.8|2875|2869|2873.8|2867.8|2
1632130710000|2021-09-20 09:38:30|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2872.3|2866.3|6
1632130720000|2021-09-20 09:38:40|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1632130750000|2021-09-20 09:39:10|2873.5|2867.5|2873.3|2867.3|2873.8|2867.8|2873|2867|4
1632130760000|2021-09-20 09:39:20|2873|2867|2872.5|2866.5|2873|2867|2872.5|2866.5|2
1632130780000|2021-09-20 09:39:40|2872.3|2866.3|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|2
1632130800000|2021-09-20 09:40:00|2871.5|2865.5|2872|2866|2872|2866|2871.3|2865.3|3
1632130810000|2021-09-20 09:40:10|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1632130850000|2021-09-20 09:40:50|2871.3|2865.3|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|3
1632130880000|2021-09-20 09:41:20|2870.8|2864.8|2870.3|2864.3|2870.8|2864.8|2869.8|2863.8|4
1632130910000|2021-09-20 09:41:50|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1632130920000|2021-09-20 09:42:00|2870|2864|2869.3|2863.3|2870|2864|2869.3|2863.3|3
1632130940000|2021-09-20 09:42:20|2869.5|2863.5|2871|2865|2871|2865|2869.5|2863.5|7
1632130950000|2021-09-20 09:42:30|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1632130960000|2021-09-20 09:42:40|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|3
1632130970000|2021-09-20 09:42:50|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1632131000000|2021-09-20 09:43:20|2872|2866|2873.3|2867.3|2873.3|2867.3|2872|2866|2
1632131010000|2021-09-20 09:43:30|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1632131020000|2021-09-20 09:43:40|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1632131040000|2021-09-20 09:44:00|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|2
1632131050000|2021-09-20 09:44:10|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1632131070000|2021-09-20 09:44:30|2873.8|2867.8|2875.3|2869.3|2875.3|2869.3|2873.8|2867.8|4
1632131080000|2021-09-20 09:44:40|2875.8|2869.8|2876.3|2870.3|2877|2871|2875.8|2869.8|5
1632131090000|2021-09-20 09:44:50|2876.5|2870.5|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|3
1632131110000|2021-09-20 09:45:10|2877.3|2871.3|2875.8|2869.8|2877.3|2871.3|2875.8|2869.8|5
1632131120000|2021-09-20 09:45:20|2874.8|2868.8|2873|2867|2874.8|2868.8|2873|2867|4
1632131130000|2021-09-20 09:45:30|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|3
1632131150000|2021-09-20 09:45:50|2872.5|2866.5|2871.8|2865.8|2872.5|2866.5|2871.5|2865.5|4
1632131160000|2021-09-20 09:46:00|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1632131170000|2021-09-20 09:46:10|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|2
1632131180000|2021-09-20 09:46:20|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1632131190000|2021-09-20 09:46:30|2871.8|2865.8|2870.5|2864.5|2871.8|2865.8|2870.5|2864.5|3
1632131200000|2021-09-20 09:46:40|2870.8|2864.8|2873|2867|2873|2867|2870.8|2864.8|7
1632131210000|2021-09-20 09:46:50|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871|2865|4
1632131220000|2021-09-20 09:47:00|2871.3|2865.3|2871.8|2865.8|2872|2866|2871.3|2865.3|3
1632131230000|2021-09-20 09:47:10|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1632131240000|2021-09-20 09:47:20|2872.5|2866.5|2871.5|2865.5|2872.5|2866.5|2871.5|2865.5|4
1632131250000|2021-09-20 09:47:30|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871|2865|3
1632131260000|2021-09-20 09:47:40|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1632131280000|2021-09-20 09:48:00|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1632131340000|2021-09-20 09:49:00|2871|2865|2870.8|2864.8|2871|2865|2870.3|2864.3|4
1632131350000|2021-09-20 09:49:10|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2869.8|2863.8|5
1632131360000|2021-09-20 09:49:20|2870.3|2864.3|2869.3|2863.3|2870.3|2864.3|2869.3|2863.3|4
1632131370000|2021-09-20 09:49:30|2868.5|2862.5|2869.8|2863.8|2869.8|2863.8|2868.5|2862.5|3
1632131380000|2021-09-20 09:49:40|2870|2864|2870.5|2864.5|2870.8|2864.8|2870|2864|5
1632131390000|2021-09-20 09:49:50|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2869.8|2863.8|5
1632131400000|2021-09-20 09:50:00|2870.3|2864.3|2870.8|2864.8|2870.8|2864.8|2870.3|2864.3|3
1632131410000|2021-09-20 09:50:10|2871|2865|2871.8|2865.8|2871.8|2865.8|2871|2865|4
1632131420000|2021-09-20 09:50:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1632131440000|2021-09-20 09:50:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1632131450000|2021-09-20 09:50:50|2872.3|2866.3|2870.8|2864.8|2872.3|2866.3|2870.8|2864.8|3
1632131470000|2021-09-20 09:51:10|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|2
1632131480000|2021-09-20 09:51:20|2871.5|2865.5|2871.8|2865.8|2872|2866|2871.5|2865.5|3
1632131490000|2021-09-20 09:51:30|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2870.5|2864.5|4
1632131520000|2021-09-20 09:52:00|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|3
1632131530000|2021-09-20 09:52:10|2871.3|2865.3|2871.3|2865.3|2871.8|2865.8|2871.3|2865.3|5
1632131540000|2021-09-20 09:52:20|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1632131560000|2021-09-20 09:52:40|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1632131570000|2021-09-20 09:52:50|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1632131620000|2021-09-20 09:53:40|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|3
1632131690000|2021-09-20 09:54:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1632131710000|2021-09-20 09:55:10|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|3
1632131770000|2021-09-20 09:56:10|2871|2865|2871|2865|2871|2865|2871|2865|1
1632131790000|2021-09-20 09:56:30|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1632131810000|2021-09-20 09:56:50|2871.3|2865.3|2872.5|2866.5|2872.5|2866.5|2871.3|2865.3|4
1632131820000|2021-09-20 09:57:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1632131830000|2021-09-20 09:57:10|2872|2866|2872|2866|2872.3|2866.3|2872|2866|3
1632131860000|2021-09-20 09:57:40|2871.8|2865.8|2872.3|2866.3|2872.8|2866.8|2871.8|2865.8|6
1632131880000|2021-09-20 09:58:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1632131890000|2021-09-20 09:58:10|2873.5|2867.5|2874|2868|2874.3|2868.3|2873.5|2867.5|3
1632131900000|2021-09-20 09:58:20|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1632131920000|2021-09-20 09:58:40|2874.8|2868.8|2871.8|2865.8|2874.8|2868.8|2871.8|2865.8|8
1632131930000|2021-09-20 09:58:50|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|3
1632131960000|2021-09-20 09:59:20|2871.8|2865.8|2871.3|2865.3|2871.8|2865.8|2871.3|2865.3|3
1632132010000|2021-09-20 10:00:10|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|2
1632132020000|2021-09-20 10:00:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1632132030000|2021-09-20 10:00:30|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1632132040000|2021-09-20 10:00:40|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1632132080000|2021-09-20 10:01:20|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|2
1632132090000|2021-09-20 10:01:30|2872|2866|2872|2866|2872|2866|2872|2866|1
1632132140000|2021-09-20 10:02:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1632132180000|2021-09-20 10:03:00|2871.5|2865.5|2870.5|2864.5|2871.5|2865.5|2870.5|2864.5|3
1632132190000|2021-09-20 10:03:10|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|3
1632132220000|2021-09-20 10:03:40|2871.5|2865.5|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|3
1632132260000|2021-09-20 10:04:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1632132290000|2021-09-20 10:04:50|2871.8|2865.8|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|5
1632132330000|2021-09-20 10:05:30|2872.3|2866.3|2872.8|2866.8|2872.8|2866.8|2872.3|2866.3|2
1632132340000|2021-09-20 10:05:40|2873|2867|2872|2866|2873.3|2867.3|2872|2866|4
1632132360000|2021-09-20 10:06:00|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1632132380000|2021-09-20 10:06:20|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|2
1632132390000|2021-09-20 10:06:30|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2870.5|2864.5|2
1632132430000|2021-09-20 10:07:10|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1632132460000|2021-09-20 10:07:40|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1632132480000|2021-09-20 10:08:00|2871.5|2865.5|2870.3|2864.3|2871.5|2865.5|2870.3|2864.3|6
1632132490000|2021-09-20 10:08:10|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1632132510000|2021-09-20 10:08:30|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|3
1632132520000|2021-09-20 10:08:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1632132550000|2021-09-20 10:09:10|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1632132560000|2021-09-20 10:09:20|2870.8|2864.8|2870.3|2864.3|2870.8|2864.8|2870.3|2864.3|2
1632132590000|2021-09-20 10:09:50|2870.5|2864.5|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|3
1632132600000|2021-09-20 10:10:00|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870|2864|3
1632132610000|2021-09-20 10:10:10|2870|2864|2869.3|2863.3|2870|2864|2869.3|2863.3|3
1632132630000|2021-09-20 10:10:30|2869.5|2863.5|2870.3|2864.3|2870.3|2864.3|2869.5|2863.5|3
1632132640000|2021-09-20 10:10:40|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1632132670000|2021-09-20 10:11:10|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|4
1632132690000|2021-09-20 10:11:30|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1632132720000|2021-09-20 10:12:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1632132730000|2021-09-20 10:12:10|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1632132780000|2021-09-20 10:13:00|2871|2865|2872|2866|2872|2866|2871|2865|4
1632132790000|2021-09-20 10:13:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1632132800000|2021-09-20 10:13:20|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1632132810000|2021-09-20 10:13:30|2872|2866|2873|2867|2873|2867|2872|2866|5
1632132820000|2021-09-20 10:13:40|2872.8|2866.8|2872.8|2866.8|2873|2867|2872.8|2866.8|3
1632132830000|2021-09-20 10:13:50|2872.5|2866.5|2871.8|2865.8|2872.5|2866.5|2871.8|2865.8|2
1632132850000|2021-09-20 10:14:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871|2865|4
1632132860000|2021-09-20 10:14:20|2872|2866|2873.3|2867.3|2873.3|2867.3|2872|2866|5
1632132880000|2021-09-20 10:14:40|2873.8|2867.8|2872.3|2866.3|2873.8|2867.8|2872.3|2866.3|4
1632132890000|2021-09-20 10:14:50|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|3
1632132900000|2021-09-20 10:15:00|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873|2867|4
1632132920000|2021-09-20 10:15:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1632132930000|2021-09-20 10:15:30|2874.5|2868.5|2874|2868|2874.5|2868.5|2874|2868|4
1632132960000|2021-09-20 10:16:00|2873.8|2867.8|2873|2867|2873.8|2867.8|2872.5|2866.5|4
1632132970000|2021-09-20 10:16:10|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|2
1632132990000|2021-09-20 10:16:30|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1632133010000|2021-09-20 10:16:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1632133020000|2021-09-20 10:17:00|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1632133030000|2021-09-20 10:17:10|2875.3|2869.3|2876.8|2870.8|2876.8|2870.8|2875.3|2869.3|4
1632133040000|2021-09-20 10:17:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1632133050000|2021-09-20 10:17:30|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|3
1632133060000|2021-09-20 10:17:40|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|3
1632133120000|2021-09-20 10:18:40|2875.8|2869.8|2877.5|2871.5|2877.5|2871.5|2875.8|2869.8|4
1632133130000|2021-09-20 10:18:50|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1632133140000|2021-09-20 10:19:00|2877.8|2871.8|2876.8|2870.8|2877.8|2871.8|2876.8|2870.8|3
1632133150000|2021-09-20 10:19:10|2876.5|2870.5|2875.5|2869.5|2876.5|2870.5|2875.5|2869.5|4
1632133160000|2021-09-20 10:19:20|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|2
1632133200000|2021-09-20 10:20:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1632133220000|2021-09-20 10:20:20|2875.8|2869.8|2876.3|2870.3|2876.5|2870.5|2875.8|2869.8|4
1632133230000|2021-09-20 10:20:30|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|4
1632133240000|2021-09-20 10:20:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1632133270000|2021-09-20 10:21:10|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1632133280000|2021-09-20 10:21:20|2877.8|2871.8|2876.8|2870.8|2877.8|2871.8|2876.8|2870.8|8
1632133290000|2021-09-20 10:21:30|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1632133300000|2021-09-20 10:21:40|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.3|2870.3|4
1632133320000|2021-09-20 10:22:00|2876.8|2870.8|2876.8|2870.8|2877|2871|2876.5|2870.5|7
1632133330000|2021-09-20 10:22:10|2877|2871|2877.8|2871.8|2877.8|2871.8|2876.8|2870.8|7
1632133340000|2021-09-20 10:22:20|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|2
1632133350000|2021-09-20 10:22:30|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1632133360000|2021-09-20 10:22:40|2878.5|2872.5|2877.5|2871.5|2878.5|2872.5|2877.5|2871.5|4
1632133380000|2021-09-20 10:23:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632133400000|2021-09-20 10:23:20|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1632133410000|2021-09-20 10:23:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1632133420000|2021-09-20 10:23:40|2878.3|2872.3|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|3
1632133440000|2021-09-20 10:24:00|2878|2872|2877|2871|2878|2872|2877|2871|2
1632133450000|2021-09-20 10:24:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632133460000|2021-09-20 10:24:20|2876.5|2870.5|2875|2869|2876.5|2870.5|2875|2869|3
1632133470000|2021-09-20 10:24:30|2875.3|2869.3|2876|2870|2876|2870|2875.3|2869.3|5
1632133480000|2021-09-20 10:24:40|2876.3|2870.3|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|3
1632133490000|2021-09-20 10:24:50|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1632133500000|2021-09-20 10:25:00|2877|2871|2877.5|2871.5|2877.5|2871.5|2877|2871|3
1632133570000|2021-09-20 10:26:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1632133580000|2021-09-20 10:26:20|2877.3|2871.3|2876.3|2870.3|2877.3|2871.3|2876.3|2870.3|3
1632133610000|2021-09-20 10:26:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632133650000|2021-09-20 10:27:30|2876.3|2870.3|2875|2869|2876.3|2870.3|2875|2869|2
1632133660000|2021-09-20 10:27:40|2875.3|2869.3|2876.8|2870.8|2876.8|2870.8|2875.3|2869.3|4
1632133680000|2021-09-20 10:28:00|2876.5|2870.5|2873.3|2867.3|2876.5|2870.5|2873.3|2867.3|6
1632133690000|2021-09-20 10:28:10|2872.5|2866.5|2870.8|2864.8|2872.5|2866.5|2870.5|2864.5|6
1632133700000|2021-09-20 10:28:20|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|4
1632133710000|2021-09-20 10:28:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870|2864|4
1632133720000|2021-09-20 10:28:40|2870.8|2864.8|2871.5|2865.5|2872|2866|2870.8|2864.8|5
1632133730000|2021-09-20 10:28:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871|2865|3
1632133740000|2021-09-20 10:29:00|2871.5|2865.5|2872.8|2866.8|2872.8|2866.8|2871.5|2865.5|4
1632133750000|2021-09-20 10:29:10|2873|2867|2874|2868|2874|2868|2873|2867|3
1632133760000|2021-09-20 10:29:20|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1632133770000|2021-09-20 10:29:30|2874.5|2868.5|2876.5|2870.5|2876.5|2870.5|2874.5|2868.5|8
1632133780000|2021-09-20 10:29:40|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2875.5|2869.5|6
1632133790000|2021-09-20 10:29:50|2876|2870|2876|2870|2876|2870|2876|2870|1
1632133830000|2021-09-20 10:30:30|2876.3|2870.3|2877.3|2871.3|2877.3|2871.3|2876.3|2870.3|3
1632133840000|2021-09-20 10:30:40|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1632133860000|2021-09-20 10:31:00|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877|2871|3
1632133870000|2021-09-20 10:31:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632133880000|2021-09-20 10:31:20|2878|2872|2878|2872|2878|2872|2878|2872|1
1632133890000|2021-09-20 10:31:30|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1632133930000|2021-09-20 10:32:10|2877.8|2871.8|2878.8|2872.8|2878.8|2872.8|2877.8|2871.8|7
1632133940000|2021-09-20 10:32:20|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1632133950000|2021-09-20 10:32:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1632133960000|2021-09-20 10:32:40|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1632133970000|2021-09-20 10:32:50|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|2
1632133980000|2021-09-20 10:33:00|2878.5|2872.5|2879|2873|2879|2873|2878.5|2872.5|3
1632133990000|2021-09-20 10:33:10|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1632134000000|2021-09-20 10:33:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1632134010000|2021-09-20 10:33:30|2879.8|2873.8|2878.8|2872.8|2879.8|2873.8|2878.5|2872.5|3
1632134020000|2021-09-20 10:33:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1632134030000|2021-09-20 10:33:50|2878.3|2872.3|2878.5|2872.5|2878.8|2872.8|2877.8|2871.8|5
1632134040000|2021-09-20 10:34:00|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1632134050000|2021-09-20 10:34:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632134070000|2021-09-20 10:34:30|2877.3|2871.3|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|2
1632134120000|2021-09-20 10:35:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1632134140000|2021-09-20 10:35:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632134150000|2021-09-20 10:35:50|2878|2872|2879|2873|2879|2873|2878|2872|4
1632134160000|2021-09-20 10:36:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1632134190000|2021-09-20 10:36:30|2878.8|2872.8|2877.5|2871.5|2878.8|2872.8|2877.5|2871.5|4
1632134200000|2021-09-20 10:36:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632134260000|2021-09-20 10:37:40|2878|2872|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|4
1632134270000|2021-09-20 10:37:50|2878|2872|2877.5|2871.5|2878|2872|2877.5|2871.5|5
1632134290000|2021-09-20 10:38:10|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1632134310000|2021-09-20 10:38:30|2877.5|2871.5|2878.3|2872.3|2878.3|2872.3|2877.5|2871.5|4
1632134320000|2021-09-20 10:38:40|2878|2872|2878|2872|2878|2872|2878|2872|1
1632134330000|2021-09-20 10:38:50|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2877|2871|4
1632134340000|2021-09-20 10:39:00|2877|2871|2875.8|2869.8|2877|2871|2875.8|2869.8|4
1632134350000|2021-09-20 10:39:10|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1632134360000|2021-09-20 10:39:20|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874|2868|5
1632134380000|2021-09-20 10:39:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1632134390000|2021-09-20 10:39:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1632134400000|2021-09-20 10:40:00|2874|2868|2873|2867|2874|2868|2873|2867|4
1632134410000|2021-09-20 10:40:10|2872.8|2866.8|2870.8|2864.8|2872.8|2866.8|2870.8|2864.8|5
1632134420000|2021-09-20 10:40:20|2870.5|2864.5|2869.5|2863.5|2870.5|2864.5|2869.5|2863.5|3
1632134430000|2021-09-20 10:40:30|2869.3|2863.3|2868|2862|2869.5|2863.5|2868|2862|4
1632134440000|2021-09-20 10:40:40|2867.8|2861.8|2866.3|2860.3|2867.8|2861.8|2866.3|2860.3|3
1632134450000|2021-09-20 10:40:50|2866|2860|2866|2860|2866|2860|2866|2860|1
1632134460000|2021-09-20 10:41:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1632134470000|2021-09-20 10:41:10|2865.8|2859.8|2865.3|2859.3|2865.8|2859.8|2865.3|2859.3|3
1632134480000|2021-09-20 10:41:20|2865|2859|2863|2857|2865|2859|2862.5|2856.5|5
1632134490000|2021-09-20 10:41:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632134500000|2021-09-20 10:41:40|2863|2857|2862.8|2856.8|2863|2857|2862.5|2856.5|4
1632134510000|2021-09-20 10:41:50|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|2
1632134520000|2021-09-20 10:42:00|2864|2858|2864|2858|2864.5|2858.5|2864|2858|6
1632134530000|2021-09-20 10:42:10|2864.3|2858.3|2862.8|2856.8|2864.3|2858.3|2862.8|2856.8|6
1632134550000|2021-09-20 10:42:30|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1632134560000|2021-09-20 10:42:40|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1632134570000|2021-09-20 10:42:50|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632134600000|2021-09-20 10:43:20|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1632134640000|2021-09-20 10:44:00|2863|2857|2862.5|2856.5|2863|2857|2862.5|2856.5|2
1632134660000|2021-09-20 10:44:20|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632134690000|2021-09-20 10:44:50|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1632134720000|2021-09-20 10:45:20|2862.8|2856.8|2864|2858|2864.3|2858.3|2862.8|2856.8|5
1632134730000|2021-09-20 10:45:30|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632134740000|2021-09-20 10:45:40|2864|2858|2865|2859|2865|2859|2864|2858|3
1632134750000|2021-09-20 10:45:50|2865.5|2859.5|2865.5|2859.5|2866.3|2860.3|2865.5|2859.5|4
1632134770000|2021-09-20 10:46:10|2865.3|2859.3|2863.8|2857.8|2865.3|2859.3|2863.8|2857.8|2
1632134780000|2021-09-20 10:46:20|2863.5|2857.5|2862.8|2856.8|2863.5|2857.5|2862.8|2856.8|2
1632134790000|2021-09-20 10:46:30|2863|2857|2863|2857|2863|2857|2863|2857|1
1632134810000|2021-09-20 10:46:50|2864|2858|2865.5|2859.5|2865.5|2859.5|2864|2858|2
1632134820000|2021-09-20 10:47:00|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1632134830000|2021-09-20 10:47:10|2866.3|2860.3|2866.5|2860.5|2867|2861|2866.3|2860.3|5
1632134840000|2021-09-20 10:47:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632134850000|2021-09-20 10:47:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632134900000|2021-09-20 10:48:20|2865.5|2859.5|2864.8|2858.8|2865.5|2859.5|2864.8|2858.8|2
1632134930000|2021-09-20 10:48:50|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1632134980000|2021-09-20 10:49:40|2865|2859|2864.5|2858.5|2865|2859|2864.5|2858.5|2
1632135040000|2021-09-20 10:50:40|2864.8|2858.8|2863.8|2857.8|2865|2859|2863.8|2857.8|6
1632135060000|2021-09-20 10:51:00|2864.3|2858.3|2865.3|2859.3|2865.5|2859.5|2864.3|2858.3|6
1632135070000|2021-09-20 10:51:10|2864.5|2858.5|2866.5|2860.5|2866.5|2860.5|2864.5|2858.5|2
1632135090000|2021-09-20 10:51:30|2865.5|2859.5|2864.3|2858.3|2865.5|2859.5|2864.3|2858.3|3
1632135110000|2021-09-20 10:51:50|2864|2858|2864|2858|2864|2858|2864|2858|1
1632135130000|2021-09-20 10:52:10|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632135160000|2021-09-20 10:52:40|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1632135170000|2021-09-20 10:52:50|2864|2858|2864|2858|2864|2858|2863.8|2857.8|3
1632135180000|2021-09-20 10:53:00|2863.8|2857.8|2862.8|2856.8|2863.8|2857.8|2862.8|2856.8|2
1632135190000|2021-09-20 10:53:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1632135200000|2021-09-20 10:53:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632135240000|2021-09-20 10:54:00|2861.8|2855.8|2862.5|2856.5|2862.5|2856.5|2861.8|2855.8|2
1632135270000|2021-09-20 10:54:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632135280000|2021-09-20 10:54:40|2863|2857|2863.8|2857.8|2863.8|2857.8|2863|2857|3
1632135320000|2021-09-20 10:55:20|2864|2858|2864|2858|2864|2858|2863.5|2857.5|5
1632135330000|2021-09-20 10:55:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1632135350000|2021-09-20 10:55:50|2864|2858|2862.8|2856.8|2864|2858|2862.8|2856.8|5
1632135360000|2021-09-20 10:56:00|2862.5|2856.5|2862.5|2856.5|2862.8|2856.8|2862.3|2856.3|4
1632135380000|2021-09-20 10:56:20|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632135400000|2021-09-20 10:56:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1632135450000|2021-09-20 10:57:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632135530000|2021-09-20 10:58:50|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1632135540000|2021-09-20 10:59:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1632135550000|2021-09-20 10:59:10|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632135560000|2021-09-20 10:59:20|2862|2856|2862|2856|2862|2856|2862|2856|1
1632135580000|2021-09-20 10:59:40|2862.5|2856.5|2861.8|2855.8|2862.5|2856.5|2860.8|2854.8|4
1632135600000|2021-09-20 11:00:00|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1632135610000|2021-09-20 11:00:10|2862|2856|2859.3|2853.3|2862|2856|2859.3|2853.3|5
1632135640000|2021-09-20 11:00:40|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1632135650000|2021-09-20 11:00:50|2859.3|2853.3|2857.8|2851.8|2859.5|2853.5|2857.8|2851.8|4
1632135670000|2021-09-20 11:01:10|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|2
1632135680000|2021-09-20 11:01:20|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1632135690000|2021-09-20 11:01:30|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1632135710000|2021-09-20 11:01:50|2858|2852|2858|2852|2858.3|2852.3|2858|2852|3
1632135750000|2021-09-20 11:02:30|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1632135760000|2021-09-20 11:02:40|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1632135770000|2021-09-20 11:02:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1632135780000|2021-09-20 11:03:00|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1632135790000|2021-09-20 11:03:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1632135800000|2021-09-20 11:03:20|2859|2853|2859.5|2853.5|2859.5|2853.5|2859|2853|3
1632135810000|2021-09-20 11:03:30|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|2
1632135820000|2021-09-20 11:03:40|2860|2854|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|3
1632135830000|2021-09-20 11:03:50|2860.5|2854.5|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|3
1632135840000|2021-09-20 11:04:00|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1632135860000|2021-09-20 11:04:20|2860.8|2854.8|2859.3|2853.3|2860.8|2854.8|2859.3|2853.3|2
1632135870000|2021-09-20 11:04:30|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1632135880000|2021-09-20 11:04:40|2859|2853|2859|2853|2859|2853|2859|2853|1
1632135890000|2021-09-20 11:04:50|2859.3|2853.3|2860.5|2854.5|2860.5|2854.5|2859.3|2853.3|3
1632135900000|2021-09-20 11:05:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1632135910000|2021-09-20 11:05:10|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1632135920000|2021-09-20 11:05:20|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1632135930000|2021-09-20 11:05:30|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1632135950000|2021-09-20 11:05:50|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1632136000000|2021-09-20 11:06:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1632136020000|2021-09-20 11:07:00|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|4
1632136030000|2021-09-20 11:07:10|2861|2855|2861|2855|2861.3|2855.3|2861|2855|3
1632136040000|2021-09-20 11:07:20|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|3
1632136050000|2021-09-20 11:07:30|2860.5|2854.5|2860.5|2854.5|2861.3|2855.3|2860.5|2854.5|5
1632136060000|2021-09-20 11:07:40|2860.3|2854.3|2860|2854|2860.5|2854.5|2860|2854|4
1632136070000|2021-09-20 11:07:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1632136080000|2021-09-20 11:08:00|2860.8|2854.8|2860.5|2854.5|2861|2855|2860.5|2854.5|4
1632136100000|2021-09-20 11:08:20|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1632136120000|2021-09-20 11:08:40|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1632136130000|2021-09-20 11:08:50|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1632136140000|2021-09-20 11:09:00|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1632136150000|2021-09-20 11:09:10|2860|2854|2860|2854|2860|2854|2860|2854|1
1632136160000|2021-09-20 11:09:20|2859.8|2853.8|2859|2853|2859.8|2853.8|2859|2853|3
1632136170000|2021-09-20 11:09:30|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2858.3|2852.3|4
1632136180000|2021-09-20 11:09:40|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1632136200000|2021-09-20 11:10:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1632136220000|2021-09-20 11:10:20|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1632136250000|2021-09-20 11:10:50|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1632136270000|2021-09-20 11:11:10|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1632136280000|2021-09-20 11:11:20|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1632136290000|2021-09-20 11:11:30|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1632136300000|2021-09-20 11:11:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1632136320000|2021-09-20 11:12:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1632136330000|2021-09-20 11:12:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1632136350000|2021-09-20 11:12:30|2859|2853|2859|2853|2859|2853|2859|2853|1
1632136380000|2021-09-20 11:13:00|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1632136390000|2021-09-20 11:13:10|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1632136410000|2021-09-20 11:13:30|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1632136430000|2021-09-20 11:13:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1632136460000|2021-09-20 11:14:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1632136480000|2021-09-20 11:14:40|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1632136500000|2021-09-20 11:15:00|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1632136520000|2021-09-20 11:15:20|2858.5|2852.5|2857.8|2851.8|2858.5|2852.5|2857.8|2851.8|4
1632136530000|2021-09-20 11:15:30|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1632136540000|2021-09-20 11:15:40|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1632136550000|2021-09-20 11:15:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1632136590000|2021-09-20 11:16:30|2858|2852|2858|2852|2858|2852|2858|2852|1
1632136680000|2021-09-20 11:18:00|2858.3|2852.3|2858.5|2852.5|2858.8|2852.8|2858.3|2852.3|3
1632136690000|2021-09-20 11:18:10|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1632136710000|2021-09-20 11:18:30|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1632136720000|2021-09-20 11:18:40|2858|2852|2858|2852|2858|2852|2858|2852|1
1632136730000|2021-09-20 11:18:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1632136750000|2021-09-20 11:19:10|2858|2852|2858|2852|2858|2852|2858|2852|1
1632136760000|2021-09-20 11:19:20|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1632136770000|2021-09-20 11:19:30|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1632136780000|2021-09-20 11:19:40|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1632136790000|2021-09-20 11:19:50|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|5
1632136800000|2021-09-20 11:20:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1632136810000|2021-09-20 11:20:10|2859.3|2853.3|2860|2854|2860|2854|2859.3|2853.3|2
1632136860000|2021-09-20 11:21:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1632136880000|2021-09-20 11:21:20|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1632136900000|2021-09-20 11:21:40|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.3|2855.3|3
1632136910000|2021-09-20 11:21:50|2862|2856|2862.3|2856.3|2862.8|2856.8|2862|2856|5
1632136930000|2021-09-20 11:22:10|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1632136950000|2021-09-20 11:22:30|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1632136960000|2021-09-20 11:22:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1632136970000|2021-09-20 11:22:50|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1632136990000|2021-09-20 11:23:10|2861.3|2855.3|2861.8|2855.8|2861.8|2855.8|2861.3|2855.3|3
1632137000000|2021-09-20 11:23:20|2861.5|2855.5|2860.5|2854.5|2861.5|2855.5|2860|2854|4
1632137010000|2021-09-20 11:23:30|2860.8|2854.8|2861.8|2855.8|2861.8|2855.8|2860.8|2854.8|3
1632137020000|2021-09-20 11:23:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1632137030000|2021-09-20 11:23:50|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|6
1632137050000|2021-09-20 11:24:10|2862.5|2856.5|2864|2858|2864|2858|2862.3|2856.3|9
1632137060000|2021-09-20 11:24:20|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|2
1632137080000|2021-09-20 11:24:40|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1632137100000|2021-09-20 11:25:00|2864|2858|2864|2858|2864|2858|2863.8|2857.8|3
1632137120000|2021-09-20 11:25:20|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|2
1632137130000|2021-09-20 11:25:30|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632137140000|2021-09-20 11:25:40|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|4
1632137160000|2021-09-20 11:26:00|2863.3|2857.3|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|3
1632137170000|2021-09-20 11:26:10|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|3
1632137180000|2021-09-20 11:26:20|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1632137190000|2021-09-20 11:26:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632137210000|2021-09-20 11:26:50|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|4
1632137220000|2021-09-20 11:27:00|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632137230000|2021-09-20 11:27:10|2864|2858|2864.5|2858.5|2864.5|2858.5|2864|2858|2
1632137240000|2021-09-20 11:27:20|2864.8|2858.8|2865|2859|2865.3|2859.3|2864.8|2858.8|4
1632137250000|2021-09-20 11:27:30|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1632137270000|2021-09-20 11:27:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1632137280000|2021-09-20 11:28:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1632137300000|2021-09-20 11:28:20|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1632137320000|2021-09-20 11:28:40|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1632137330000|2021-09-20 11:28:50|2865|2859|2865|2859|2865|2859|2865|2859|1
1632137340000|2021-09-20 11:29:00|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1632137370000|2021-09-20 11:29:30|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1632137380000|2021-09-20 11:29:40|2864.8|2858.8|2864|2858|2864.8|2858.8|2864|2858|3
1632137390000|2021-09-20 11:29:50|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1632137420000|2021-09-20 11:30:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632137440000|2021-09-20 11:30:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1632137450000|2021-09-20 11:30:50|2864|2858|2863|2857|2864|2858|2863|2857|4
1632137470000|2021-09-20 11:31:10|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|2
1632137480000|2021-09-20 11:31:20|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1632137500000|2021-09-20 11:31:40|2864.8|2858.8|2866.3|2860.3|2866.3|2860.3|2864.8|2858.8|7
1632137510000|2021-09-20 11:31:50|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1632137520000|2021-09-20 11:32:00|2866|2860|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|4
1632137530000|2021-09-20 11:32:10|2867|2861|2867.3|2861.3|2867.8|2861.8|2867|2861|4
1632137560000|2021-09-20 11:32:40|2867.5|2861.5|2866.8|2860.8|2867.8|2861.8|2866.8|2860.8|7
1632137570000|2021-09-20 11:32:50|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1632137580000|2021-09-20 11:33:00|2867|2861|2867|2861|2867|2861|2867|2861|1
1632137590000|2021-09-20 11:33:10|2866|2860|2867|2861|2867|2861|2866|2860|3
1632137600000|2021-09-20 11:33:20|2867.5|2861.5|2868.5|2862.5|2868.5|2862.5|2867.5|2861.5|5
1632137610000|2021-09-20 11:33:30|2868.8|2862.8|2867.5|2861.5|2868.8|2862.8|2867.5|2861.5|5
1632137620000|2021-09-20 11:33:40|2867.3|2861.3|2867.3|2861.3|2867.5|2861.5|2867|2861|4
1632137630000|2021-09-20 11:33:50|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|3
1632137650000|2021-09-20 11:34:10|2866.5|2860.5|2866|2860|2866.5|2860.5|2866|2860|3
1632137660000|2021-09-20 11:34:20|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1632137670000|2021-09-20 11:34:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632137680000|2021-09-20 11:34:40|2866|2860|2868.5|2862.5|2869|2863|2866|2860|10
1632137690000|2021-09-20 11:34:50|2868.8|2862.8|2868.5|2862.5|2869|2863|2868.5|2862.5|3
1632137700000|2021-09-20 11:35:00|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1632137710000|2021-09-20 11:35:10|2868|2862|2867.5|2861.5|2868.3|2862.3|2867.5|2861.5|7
1632137740000|2021-09-20 11:35:40|2868|2862|2868.8|2862.8|2868.8|2862.8|2868|2862|4
1632137750000|2021-09-20 11:35:50|2868.3|2862.3|2868|2862|2868.3|2862.3|2867.3|2861.3|5
1632137780000|2021-09-20 11:36:20|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1632137790000|2021-09-20 11:36:30|2867.5|2861.5|2867|2861|2867.5|2861.5|2867|2861|3
1632137800000|2021-09-20 11:36:40|2867.3|2861.3|2868|2862|2868|2862|2867.3|2861.3|4
1632137810000|2021-09-20 11:36:50|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1632137820000|2021-09-20 11:37:00|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|4
1632137830000|2021-09-20 11:37:10|2867.8|2861.8|2868.5|2862.5|2868.5|2862.5|2867.8|2861.8|3
1632137840000|2021-09-20 11:37:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1632137850000|2021-09-20 11:37:30|2868.5|2862.5|2867.8|2861.8|2868.5|2862.5|2867.5|2861.5|3
1632137860000|2021-09-20 11:37:40|2868|2862|2868|2862|2868|2862|2867.5|2861.5|5
1632137890000|2021-09-20 11:38:10|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1632137900000|2021-09-20 11:38:20|2868.5|2862.5|2869|2863|2869|2863|2868.5|2862.5|3
1632137910000|2021-09-20 11:38:30|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.3|2862.3|4
1632137920000|2021-09-20 11:38:40|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1632137930000|2021-09-20 11:38:50|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|2
1632137940000|2021-09-20 11:39:00|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1632137950000|2021-09-20 11:39:10|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1632137960000|2021-09-20 11:39:20|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1632137980000|2021-09-20 11:39:40|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|2
1632137990000|2021-09-20 11:39:50|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1632138000000|2021-09-20 11:40:00|2869|2863|2869|2863|2869|2863|2869|2863|1
1632138010000|2021-09-20 11:40:10|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|3
1632138020000|2021-09-20 11:40:20|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|2
1632138040000|2021-09-20 11:40:40|2870.5|2864.5|2871|2865|2871.5|2865.5|2870.5|2864.5|5
1632138050000|2021-09-20 11:40:50|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1632138070000|2021-09-20 11:41:10|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|2
1632138080000|2021-09-20 11:41:20|2870.3|2864.3|2869|2863|2870.3|2864.3|2869|2863|4
1632138090000|2021-09-20 11:41:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1632138100000|2021-09-20 11:41:40|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1632138110000|2021-09-20 11:41:50|2869.3|2863.3|2868|2862|2869.3|2863.3|2868|2862|5
1632138120000|2021-09-20 11:42:00|2867.8|2861.8|2866.3|2860.3|2867.8|2861.8|2866.3|2860.3|4
1632138130000|2021-09-20 11:42:10|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1632138140000|2021-09-20 11:42:20|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1632138150000|2021-09-20 11:42:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632138160000|2021-09-20 11:42:40|2866.5|2860.5|2868|2862|2868.3|2862.3|2866.5|2860.5|8
1632138180000|2021-09-20 11:43:00|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2866.8|2860.8|6
1632138190000|2021-09-20 11:43:10|2867.5|2861.5|2867|2861|2867.8|2861.8|2867|2861|4
1632138210000|2021-09-20 11:43:30|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632138220000|2021-09-20 11:43:40|2867|2861|2867|2861|2867.3|2861.3|2867|2861|3
1632138250000|2021-09-20 11:44:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632138280000|2021-09-20 11:44:40|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1632138290000|2021-09-20 11:44:50|2866.5|2860.5|2866|2860|2866.5|2860.5|2866|2860|2
1632138300000|2021-09-20 11:45:00|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1632138310000|2021-09-20 11:45:10|2866|2860|2866|2860|2866|2860|2866|2860|1
1632138320000|2021-09-20 11:45:20|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|2
1632138330000|2021-09-20 11:45:30|2867.8|2861.8|2868|2862|2868|2862|2867|2861|6
1632138340000|2021-09-20 11:45:40|2868.8|2862.8|2868.8|2862.8|2869|2863|2868.8|2862.8|3
1632138350000|2021-09-20 11:45:50|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1632138360000|2021-09-20 11:46:00|2868|2862|2868|2862|2868|2862|2868|2862|1
1632138370000|2021-09-20 11:46:10|2868.5|2862.5|2868|2862|2868.5|2862.5|2868|2862|2
1632138400000|2021-09-20 11:46:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1632138410000|2021-09-20 11:46:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1632138420000|2021-09-20 11:47:00|2869.3|2863.3|2870.5|2864.5|2871|2865|2869.3|2863.3|6
1632138440000|2021-09-20 11:47:20|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1632138450000|2021-09-20 11:47:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1632138480000|2021-09-20 11:48:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1632138490000|2021-09-20 11:48:10|2871|2865|2871|2865|2871|2865|2871|2865|1
1632138500000|2021-09-20 11:48:20|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1632138510000|2021-09-20 11:48:30|2870.5|2864.5|2869.5|2863.5|2870.8|2864.8|2869.5|2863.5|4
1632138520000|2021-09-20 11:48:40|2869.8|2863.8|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|3
1632138540000|2021-09-20 11:49:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1632138600000|2021-09-20 11:50:00|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1632138610000|2021-09-20 11:50:10|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1632138620000|2021-09-20 11:50:20|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1632138640000|2021-09-20 11:50:40|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1632138670000|2021-09-20 11:51:10|2869|2863|2867.5|2861.5|2869|2863|2867|2861|5
1632138680000|2021-09-20 11:51:20|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1632138700000|2021-09-20 11:51:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1632138710000|2021-09-20 11:51:50|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1632138720000|2021-09-20 11:52:00|2868|2862|2867|2861|2868|2862|2867|2861|3
1632138740000|2021-09-20 11:52:20|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2866|2860|4
1632138770000|2021-09-20 11:52:50|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632138800000|2021-09-20 11:53:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632138820000|2021-09-20 11:53:40|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1632138830000|2021-09-20 11:53:50|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1632138850000|2021-09-20 11:54:10|2865|2859|2864.5|2858.5|2865|2859|2864.5|2858.5|3
1632138870000|2021-09-20 11:54:30|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1632138880000|2021-09-20 11:54:40|2864.3|2858.3|2863.3|2857.3|2864.3|2858.3|2863.3|2857.3|3
1632138900000|2021-09-20 11:55:00|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632138910000|2021-09-20 11:55:10|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1632138930000|2021-09-20 11:55:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1632138940000|2021-09-20 11:55:40|2864.3|2858.3|2864.8|2858.8|2865.3|2859.3|2864.3|2858.3|5
1632138950000|2021-09-20 11:55:50|2865.3|2859.3|2864.5|2858.5|2865.3|2859.3|2864.5|2858.5|3
1632138960000|2021-09-20 11:56:00|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.3|2858.3|4
1632138980000|2021-09-20 11:56:20|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632138990000|2021-09-20 11:56:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|4
1632139000000|2021-09-20 11:56:40|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|4
1632139020000|2021-09-20 11:57:00|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2863.8|2857.8|4
1632139040000|2021-09-20 11:57:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632139050000|2021-09-20 11:57:30|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1632139060000|2021-09-20 11:57:40|2863|2857|2862.5|2856.5|2863|2857|2862.5|2856.5|3
1632139070000|2021-09-20 11:57:50|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1632139080000|2021-09-20 11:58:00|2861.8|2855.8|2863.8|2857.8|2863.8|2857.8|2861.8|2855.8|4
1632139090000|2021-09-20 11:58:10|2864|2858|2864|2858|2864|2858|2864|2858|1
1632139100000|2021-09-20 11:58:20|2863.5|2857.5|2862.5|2856.5|2863.5|2857.5|2862.5|2856.5|5
1632139110000|2021-09-20 11:58:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632139120000|2021-09-20 11:58:40|2861.8|2855.8|2862|2856|2862.5|2856.5|2861.8|2855.8|4
1632139130000|2021-09-20 11:58:50|2861.5|2855.5|2862|2856|2862|2856|2861.5|2855.5|3
1632139140000|2021-09-20 11:59:00|2862.5|2856.5|2862.5|2856.5|2863|2857|2862.5|2856.5|5
1632139150000|2021-09-20 11:59:10|2862.8|2856.8|2862.5|2856.5|2863.3|2857.3|2862.5|2856.5|7
1632139160000|2021-09-20 11:59:20|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2861.3|2855.3|5
1632139170000|2021-09-20 11:59:30|2862.3|2856.3|2859.8|2853.8|2862.3|2856.3|2859.8|2853.8|8
1632139180000|2021-09-20 11:59:40|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1632139190000|2021-09-20 11:59:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|3
1632139200000|2021-09-20 12:00:00|2860.8|2854.8|2861.5|2855.5|2861.8|2855.8|2860.8|2854.8|3
1632139210000|2021-09-20 12:00:10|2861.8|2855.8|2862.3|2856.3|2862.5|2856.5|2861.8|2855.8|3
1632139220000|2021-09-20 12:00:20|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1632139230000|2021-09-20 12:00:30|2862.3|2856.3|2862|2856|2862.5|2856.5|2862|2856|4
1632139240000|2021-09-20 12:00:40|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862|2856|3
1632139270000|2021-09-20 12:01:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1632139290000|2021-09-20 12:01:30|2862.8|2856.8|2864.3|2858.3|2864.3|2858.3|2862.8|2856.8|5
1632139300000|2021-09-20 12:01:40|2864.5|2858.5|2864|2858|2864.8|2858.8|2864|2858|4
1632139310000|2021-09-20 12:01:50|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|4
1632139320000|2021-09-20 12:02:00|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632139340000|2021-09-20 12:02:20|2863.8|2857.8|2864|2858|2864.3|2858.3|2863.8|2857.8|4
1632139350000|2021-09-20 12:02:30|2864.3|2858.3|2865|2859|2865|2859|2864.3|2858.3|3
1632139360000|2021-09-20 12:02:40|2865.3|2859.3|2867|2861|2867|2861|2865.3|2859.3|6
1632139370000|2021-09-20 12:02:50|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1632139380000|2021-09-20 12:03:00|2867.3|2861.3|2868|2862|2868|2862|2867.3|2861.3|3
1632139390000|2021-09-20 12:03:10|2867.8|2861.8|2867.8|2861.8|2868.3|2862.3|2867.5|2861.5|6
1632139420000|2021-09-20 12:03:40|2866.8|2860.8|2865.5|2859.5|2866.8|2860.8|2865|2859|6
1632139430000|2021-09-20 12:03:50|2865.8|2859.8|2865.3|2859.3|2865.8|2859.8|2865|2859|4
1632139440000|2021-09-20 12:04:00|2865|2859|2863.8|2857.8|2865|2859|2863.8|2857.8|4
1632139450000|2021-09-20 12:04:10|2863.5|2857.5|2864.3|2858.3|2864.3|2858.3|2862.8|2856.8|7
1632139460000|2021-09-20 12:04:20|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|4
1632139470000|2021-09-20 12:04:30|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|3
1632139480000|2021-09-20 12:04:40|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|4
1632139490000|2021-09-20 12:04:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632139500000|2021-09-20 12:05:00|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863.5|2857.5|2
1632139510000|2021-09-20 12:05:10|2863.3|2857.3|2863.8|2857.8|2864|2858|2863.3|2857.3|6
1632139520000|2021-09-20 12:05:20|2863.5|2857.5|2864.3|2858.3|2864.5|2858.5|2863.5|2857.5|9
1632139550000|2021-09-20 12:05:50|2864|2858|2865.8|2859.8|2865.8|2859.8|2864|2858|4
1632139560000|2021-09-20 12:06:00|2866|2860|2866|2860|2866|2860|2866|2860|1
1632139570000|2021-09-20 12:06:10|2866.5|2860.5|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|3
1632139590000|2021-09-20 12:06:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632139600000|2021-09-20 12:06:40|2866|2860|2866|2860|2866.3|2860.3|2866|2860|3
1632139610000|2021-09-20 12:06:50|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632139640000|2021-09-20 12:07:20|2866.5|2860.5|2867.5|2861.5|2867.5|2861.5|2866.5|2860.5|3
1632139650000|2021-09-20 12:07:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|3
1632139660000|2021-09-20 12:07:40|2868|2862|2868.5|2862.5|2868.5|2862.5|2867.8|2861.8|6
1632139670000|2021-09-20 12:07:50|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1632139680000|2021-09-20 12:08:00|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.5|2862.5|5
1632139690000|2021-09-20 12:08:10|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|4
1632139700000|2021-09-20 12:08:20|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1632139720000|2021-09-20 12:08:40|2869.5|2863.5|2868.5|2862.5|2869.5|2863.5|2868.5|2862.5|2
1632139730000|2021-09-20 12:08:50|2868.8|2862.8|2866|2860|2868.8|2862.8|2866|2860|8
1632139740000|2021-09-20 12:09:00|2865.8|2859.8|2867|2861|2867|2861|2865.8|2859.8|4
1632139750000|2021-09-20 12:09:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|3
1632139760000|2021-09-20 12:09:20|2867.8|2861.8|2867.3|2861.3|2868|2862|2867.3|2861.3|4
1632139770000|2021-09-20 12:09:30|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632139780000|2021-09-20 12:09:40|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632139800000|2021-09-20 12:10:00|2868|2862|2868|2862|2868|2862|2868|2862|1
1632139810000|2021-09-20 12:10:10|2868.3|2862.3|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|3
1632139830000|2021-09-20 12:10:30|2867.3|2861.3|2866.3|2860.3|2867.3|2861.3|2866.3|2860.3|3
1632139840000|2021-09-20 12:10:40|2866.8|2860.8|2868.3|2862.3|2868.3|2862.3|2866.8|2860.8|3
1632139850000|2021-09-20 12:10:50|2868.5|2862.5|2869.5|2863.5|2869.5|2863.5|2868.5|2862.5|4
1632139860000|2021-09-20 12:11:00|2869.8|2863.8|2870.5|2864.5|2870.8|2864.8|2869.8|2863.8|6
1632139880000|2021-09-20 12:11:20|2870.3|2864.3|2868.5|2862.5|2870.5|2864.5|2868.5|2862.5|6
1632139890000|2021-09-20 12:11:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1632139900000|2021-09-20 12:11:40|2868|2862|2867.3|2861.3|2868|2862|2867.3|2861.3|4
1632139920000|2021-09-20 12:12:00|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|3
1632139930000|2021-09-20 12:12:10|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1632139940000|2021-09-20 12:12:20|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|5
1632139970000|2021-09-20 12:12:50|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632140030000|2021-09-20 12:13:50|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1632140040000|2021-09-20 12:14:00|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1632140060000|2021-09-20 12:14:20|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|2
1632140070000|2021-09-20 12:14:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1632140100000|2021-09-20 12:15:00|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632140110000|2021-09-20 12:15:10|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632140160000|2021-09-20 12:16:00|2868.8|2862.8|2871|2865|2872|2866|2868.8|2862.8|10
1632140170000|2021-09-20 12:16:10|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|2
1632140180000|2021-09-20 12:16:20|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1632140190000|2021-09-20 12:16:30|2871.5|2865.5|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|3
1632140200000|2021-09-20 12:16:40|2871.8|2865.8|2872.3|2866.3|2872.5|2866.5|2871.8|2865.8|4
1632140210000|2021-09-20 12:16:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|3
1632140220000|2021-09-20 12:17:00|2872.8|2866.8|2874.3|2868.3|2874.8|2868.8|2872.8|2866.8|5
1632140260000|2021-09-20 12:17:40|2874.5|2868.5|2873.8|2867.8|2874.5|2868.5|2873.8|2867.8|3
1632140270000|2021-09-20 12:17:50|2873.5|2867.5|2872.8|2866.8|2873.5|2867.5|2872.8|2866.8|4
1632140280000|2021-09-20 12:18:00|2872.5|2866.5|2873|2867|2873|2867|2872.5|2866.5|3
1632140300000|2021-09-20 12:18:20|2873.8|2867.8|2874.3|2868.3|2874.3|2868.3|2873.8|2867.8|2
1632140310000|2021-09-20 12:18:30|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1632140320000|2021-09-20 12:18:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1632140330000|2021-09-20 12:18:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1632140340000|2021-09-20 12:19:00|2874|2868|2874|2868|2874|2868|2874|2868|1
1632140350000|2021-09-20 12:19:10|2874.3|2868.3|2876|2870|2876|2870|2874.3|2868.3|4
1632140360000|2021-09-20 12:19:20|2877|2871|2875.3|2869.3|2877|2871|2875.3|2869.3|2
1632140370000|2021-09-20 12:19:30|2875|2869|2874|2868|2875|2869|2874|2868|2
1632140380000|2021-09-20 12:19:40|2873|2867|2872|2866|2873.3|2867.3|2872|2866|5
1632140410000|2021-09-20 12:20:10|2872.3|2866.3|2873.5|2867.5|2874|2868|2872.3|2866.3|6
1632140430000|2021-09-20 12:20:30|2873.8|2867.8|2873.3|2867.3|2873.8|2867.8|2873.3|2867.3|5
1632140440000|2021-09-20 12:20:40|2873.5|2867.5|2872.5|2866.5|2873.5|2867.5|2872.3|2866.3|7
1632140460000|2021-09-20 12:21:00|2872.8|2866.8|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|2
1632140480000|2021-09-20 12:21:20|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|3
1632140490000|2021-09-20 12:21:30|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1632140500000|2021-09-20 12:21:40|2873.5|2867.5|2872.8|2866.8|2873.5|2867.5|2872.8|2866.8|6
1632140530000|2021-09-20 12:22:10|2873|2867|2872|2866|2873|2867|2872|2866|4
1632140540000|2021-09-20 12:22:20|2871.8|2865.8|2871.3|2865.3|2871.8|2865.8|2870.5|2864.5|4
1632140550000|2021-09-20 12:22:30|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|2
1632140560000|2021-09-20 12:22:40|2870.8|2864.8|2874|2868|2874|2868|2870.8|2864.8|8
1632140570000|2021-09-20 12:22:50|2873.8|2867.8|2873.5|2867.5|2873.8|2867.8|2873.3|2867.3|6
1632140580000|2021-09-20 12:23:00|2873.3|2867.3|2875.5|2869.5|2875.5|2869.5|2873.3|2867.3|5
1632140590000|2021-09-20 12:23:10|2875.8|2869.8|2878.3|2872.3|2878.3|2872.3|2875.8|2869.8|5
1632140600000|2021-09-20 12:23:20|2878.4|2872.4|2879|2873|2879|2873|2878.4|2872.4|2
1632140610000|2021-09-20 12:23:30|2878.8|2872.8|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|3
1632140620000|2021-09-20 12:23:40|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|2
1632140660000|2021-09-20 12:24:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|3
1632140670000|2021-09-20 12:24:30|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1632140680000|2021-09-20 12:24:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1632140690000|2021-09-20 12:24:50|2879.8|2873.8|2880.8|2874.8|2880.8|2874.8|2879.8|2873.8|2
1632140700000|2021-09-20 12:25:00|2880.5|2874.5|2880|2874|2880.5|2874.5|2880|2874|3
1632140720000|2021-09-20 12:25:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1632140730000|2021-09-20 12:25:30|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|3
1632140740000|2021-09-20 12:25:40|2877.8|2871.8|2875.8|2869.8|2877.8|2871.8|2875.3|2869.3|4
1632140750000|2021-09-20 12:25:50|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1632140760000|2021-09-20 12:26:00|2875.5|2869.5|2876|2870|2876.3|2870.3|2875.3|2869.3|7
1632140770000|2021-09-20 12:26:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632140810000|2021-09-20 12:26:50|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|2
1632140830000|2021-09-20 12:27:10|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1632140840000|2021-09-20 12:27:20|2875.3|2869.3|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|3
1632140850000|2021-09-20 12:27:30|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1632140860000|2021-09-20 12:27:40|2875.8|2869.8|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|7
1632140880000|2021-09-20 12:28:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632140890000|2021-09-20 12:28:10|2876.8|2870.8|2877.5|2871.5|2877.8|2871.8|2876.8|2870.8|5
1632140900000|2021-09-20 12:28:20|2877.3|2871.3|2877|2871|2877.3|2871.3|2876.8|2870.8|3
1632140910000|2021-09-20 12:28:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632140920000|2021-09-20 12:28:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1632140970000|2021-09-20 12:29:30|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1632141030000|2021-09-20 12:30:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1632141040000|2021-09-20 12:30:40|2877.8|2871.8|2876.8|2870.8|2877.8|2871.8|2876.8|2870.8|4
1632141050000|2021-09-20 12:30:50|2876.3|2870.3|2877.5|2871.5|2877.5|2871.5|2876.3|2870.3|3
1632141060000|2021-09-20 12:31:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1632141070000|2021-09-20 12:31:10|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1632141080000|2021-09-20 12:31:20|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1632141090000|2021-09-20 12:31:30|2878.3|2872.3|2879.5|2873.5|2880|2874|2878|2872|7
1632141100000|2021-09-20 12:31:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1632141110000|2021-09-20 12:31:50|2880|2874|2879.8|2873.8|2880|2874|2879.5|2873.5|5
1632141120000|2021-09-20 12:32:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879|2873|6
1632141130000|2021-09-20 12:32:10|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1632141150000|2021-09-20 12:32:30|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1632141160000|2021-09-20 12:32:40|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|6
1632141170000|2021-09-20 12:32:50|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879|2873|4
1632141180000|2021-09-20 12:33:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1632141200000|2021-09-20 12:33:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1632141230000|2021-09-20 12:33:50|2878.3|2872.3|2876|2870|2878.3|2872.3|2876|2870|5
1632141240000|2021-09-20 12:34:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1632141280000|2021-09-20 12:34:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632141300000|2021-09-20 12:35:00|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|2
1632141310000|2021-09-20 12:35:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632141320000|2021-09-20 12:35:20|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1632141330000|2021-09-20 12:35:30|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1632141340000|2021-09-20 12:35:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1632141370000|2021-09-20 12:36:10|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1632141380000|2021-09-20 12:36:20|2877.8|2871.8|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|2
1632141390000|2021-09-20 12:36:30|2878.8|2872.8|2879.5|2873.5|2880.3|2874.3|2878.8|2872.8|5
1632141400000|2021-09-20 12:36:40|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1632141420000|2021-09-20 12:37:00|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|2
1632141430000|2021-09-20 12:37:10|2879.5|2873.5|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|3
1632141440000|2021-09-20 12:37:20|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|3
1632141450000|2021-09-20 12:37:30|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|5
1632141470000|2021-09-20 12:37:50|2880.8|2874.8|2879.3|2873.3|2880.8|2874.8|2879.3|2873.3|4
1632141480000|2021-09-20 12:38:00|2879|2873|2878.5|2872.5|2879|2873|2878.5|2872.5|3
1632141490000|2021-09-20 12:38:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1632141500000|2021-09-20 12:38:20|2878|2872|2878|2872|2878|2872|2877.8|2871.8|3
1632141510000|2021-09-20 12:38:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1632141520000|2021-09-20 12:38:40|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1632141530000|2021-09-20 12:38:50|2877|2871|2879.5|2873.5|2879.5|2873.5|2876.5|2870.5|8
1632141540000|2021-09-20 12:39:00|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1632141550000|2021-09-20 12:39:10|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|2
1632141570000|2021-09-20 12:39:30|2880|2874|2880|2874|2880|2874|2880|2874|1
1632141580000|2021-09-20 12:39:40|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1632141590000|2021-09-20 12:39:50|2880.8|2874.8|2882|2876|2882.3|2876.3|2880.8|2874.8|6
1632141600000|2021-09-20 12:40:00|2881.5|2875.5|2881|2875|2881.5|2875.5|2880.8|2874.8|8
1632141610000|2021-09-20 12:40:10|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|3
1632141630000|2021-09-20 12:40:30|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1632141640000|2021-09-20 12:40:40|2881.3|2875.3|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|4
1632141650000|2021-09-20 12:40:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632141660000|2021-09-20 12:41:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1632141670000|2021-09-20 12:41:10|2882.3|2876.3|2881.3|2875.3|2882.3|2876.3|2881.3|2875.3|3
1632141680000|2021-09-20 12:41:20|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|4
1632141690000|2021-09-20 12:41:30|2880.3|2874.3|2880.5|2874.5|2881.5|2875.5|2880.3|2874.3|10
1632141700000|2021-09-20 12:41:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1632141710000|2021-09-20 12:41:50|2881|2875|2881|2875|2881|2875|2881|2875|1
1632141720000|2021-09-20 12:42:00|2880.8|2874.8|2879.5|2873.5|2880.8|2874.8|2879.3|2873.3|4
1632141730000|2021-09-20 12:42:10|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|4
1632141740000|2021-09-20 12:42:20|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881|2875|6
1632141750000|2021-09-20 12:42:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632141760000|2021-09-20 12:42:40|2881.8|2875.8|2881.5|2875.5|2882|2876|2881.5|2875.5|4
1632141770000|2021-09-20 12:42:50|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|4
1632141780000|2021-09-20 12:43:00|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|2
1632141790000|2021-09-20 12:43:10|2881.3|2875.3|2881|2875|2881.8|2875.8|2881|2875|3
1632141800000|2021-09-20 12:43:20|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632141810000|2021-09-20 12:43:30|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1632141820000|2021-09-20 12:43:40|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1632141830000|2021-09-20 12:43:50|2881|2875|2881|2875|2881|2875|2880.8|2874.8|3
1632141850000|2021-09-20 12:44:10|2881.3|2875.3|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|6
1632141860000|2021-09-20 12:44:20|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|3
1632141870000|2021-09-20 12:44:30|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|4
1632141880000|2021-09-20 12:44:40|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|3
1632141890000|2021-09-20 12:44:50|2881.3|2875.3|2881|2875|2881.5|2875.5|2881|2875|4
1632141900000|2021-09-20 12:45:00|2880.8|2874.8|2879.8|2873.8|2880.8|2874.8|2879.8|2873.8|5
1632141910000|2021-09-20 12:45:10|2880|2874|2880|2874|2880|2874|2880|2874|1
1632141920000|2021-09-20 12:45:20|2880.3|2874.3|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|4
1632141940000|2021-09-20 12:45:40|2880.5|2874.5|2879.5|2873.5|2880.5|2874.5|2879.5|2873.5|2
1632141950000|2021-09-20 12:45:50|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|2
1632141960000|2021-09-20 12:46:00|2879|2873|2879.5|2873.5|2879.5|2873.5|2879|2873|3
1632141980000|2021-09-20 12:46:20|2879.8|2873.8|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|4
1632142000000|2021-09-20 12:46:40|2880|2874|2880|2874|2880.3|2874.3|2880|2874|3
1632142010000|2021-09-20 12:46:50|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|2
1632142020000|2021-09-20 12:47:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1632142030000|2021-09-20 12:47:10|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1632142040000|2021-09-20 12:47:20|2879.8|2873.8|2879.8|2873.8|2880|2874|2879.8|2873.8|3
1632142050000|2021-09-20 12:47:30|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1632142060000|2021-09-20 12:47:40|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|4
1632142070000|2021-09-20 12:47:50|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1632142080000|2021-09-20 12:48:00|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|2
1632142100000|2021-09-20 12:48:20|2880.5|2874.5|2881.8|2875.8|2881.8|2875.8|2880.5|2874.5|3
1632142110000|2021-09-20 12:48:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632142120000|2021-09-20 12:48:40|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1632142130000|2021-09-20 12:48:50|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1632142140000|2021-09-20 12:49:00|2881.8|2875.8|2883.8|2877.8|2883.8|2877.8|2881.8|2875.8|7
1632142150000|2021-09-20 12:49:10|2884|2878|2884.8|2878.8|2884.8|2878.8|2884|2878|3
1632142160000|2021-09-20 12:49:20|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|2
1632142180000|2021-09-20 12:49:40|2883|2877|2882.3|2876.3|2883|2877|2881.8|2875.8|3
1632142190000|2021-09-20 12:49:50|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1632142200000|2021-09-20 12:50:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632142210000|2021-09-20 12:50:10|2882.3|2876.3|2882|2876|2882.5|2876.5|2882|2876|4
1632142220000|2021-09-20 12:50:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632142230000|2021-09-20 12:50:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632142250000|2021-09-20 12:50:50|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|2
1632142260000|2021-09-20 12:51:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632142270000|2021-09-20 12:51:10|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1632142280000|2021-09-20 12:51:20|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2881.8|2875.8|3
1632142290000|2021-09-20 12:51:30|2882.5|2876.5|2882.8|2876.8|2883|2877|2882.5|2876.5|4
1632142310000|2021-09-20 12:51:50|2883|2877|2884.5|2878.5|2884.5|2878.5|2883|2877|2
1632142320000|2021-09-20 12:52:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1632142330000|2021-09-20 12:52:10|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1632142340000|2021-09-20 12:52:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632142360000|2021-09-20 12:52:40|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1632142370000|2021-09-20 12:52:50|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632142380000|2021-09-20 12:53:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632142390000|2021-09-20 12:53:10|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1632142400000|2021-09-20 12:53:20|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1632142410000|2021-09-20 12:53:30|2883.5|2877.5|2884|2878|2884.5|2878.5|2883.5|2877.5|4
1632142420000|2021-09-20 12:53:40|2883.8|2877.8|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|5
1632142440000|2021-09-20 12:54:00|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2882.8|2876.8|2
1632142450000|2021-09-20 12:54:10|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|2
1632142460000|2021-09-20 12:54:20|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1632142470000|2021-09-20 12:54:30|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1632142480000|2021-09-20 12:54:40|2880.5|2874.5|2880|2874|2880.5|2874.5|2880|2874|5
1632142490000|2021-09-20 12:54:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1632142500000|2021-09-20 12:55:00|2879.8|2873.8|2880|2874|2880|2874|2879.3|2873.3|5
1632142510000|2021-09-20 12:55:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1632142520000|2021-09-20 12:55:20|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1632142530000|2021-09-20 12:55:30|2880.5|2874.5|2881.5|2875.5|2881.5|2875.5|2880.5|2874.5|6
1632142540000|2021-09-20 12:55:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632142560000|2021-09-20 12:56:00|2882.3|2876.3|2882|2876|2882.8|2876.8|2882|2876|4
1632142610000|2021-09-20 12:56:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632142660000|2021-09-20 12:57:40|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1632142670000|2021-09-20 12:57:50|2883|2877|2883|2877|2883.5|2877.5|2882.8|2876.8|6
1632142680000|2021-09-20 12:58:00|2882.8|2876.8|2881.8|2875.8|2882.8|2876.8|2881.3|2875.3|4
1632142690000|2021-09-20 12:58:10|2882|2876|2883|2877|2883|2877|2882|2876|3
1632142700000|2021-09-20 12:58:20|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632142720000|2021-09-20 12:58:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1632142740000|2021-09-20 12:59:00|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|3
1632142750000|2021-09-20 12:59:10|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1632142780000|2021-09-20 12:59:40|2881.8|2875.8|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|3
1632142790000|2021-09-20 12:59:50|2881|2875|2881.8|2875.8|2881.8|2875.8|2881|2875|2
1632142800000|2021-09-20 13:00:00|2881.5|2875.5|2879.8|2873.8|2881.5|2875.5|2879.8|2873.8|7
1632142810000|2021-09-20 13:00:10|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|3
1632142820000|2021-09-20 13:00:20|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.5|2873.5|4
1632142830000|2021-09-20 13:00:30|2880|2874|2881|2875|2881.3|2875.3|2879.3|2873.3|8
1632142840000|2021-09-20 13:00:40|2881.3|2875.3|2881.8|2875.8|2882|2876|2881.3|2875.3|4
1632142850000|2021-09-20 13:00:50|2882|2876|2881|2875|2882|2876|2881|2875|3
1632142860000|2021-09-20 13:01:00|2880.3|2874.3|2881.3|2875.3|2881.3|2875.3|2880.3|2874.3|2
1632142870000|2021-09-20 13:01:10|2881|2875|2881.8|2875.8|2882|2876|2881|2875|8
1632142880000|2021-09-20 13:01:20|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|5
1632142890000|2021-09-20 13:01:30|2882.3|2876.3|2881.8|2875.8|2882.5|2876.5|2881.8|2875.8|4
1632142900000|2021-09-20 13:01:40|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|4
1632142910000|2021-09-20 13:01:50|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1632142920000|2021-09-20 13:02:00|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1632142930000|2021-09-20 13:02:10|2880.5|2874.5|2879.8|2873.8|2880.5|2874.5|2879.8|2873.8|3
1632142940000|2021-09-20 13:02:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1632142950000|2021-09-20 13:02:30|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1632142960000|2021-09-20 13:02:40|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1632142970000|2021-09-20 13:02:50|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|4
1632142980000|2021-09-20 13:03:00|2880|2874|2879|2873|2880|2874|2879|2873|4
1632142990000|2021-09-20 13:03:10|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1632143000000|2021-09-20 13:03:20|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|3
1632143010000|2021-09-20 13:03:30|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1632143030000|2021-09-20 13:03:50|2881.8|2875.8|2881.8|2875.8|2882|2876|2881.8|2875.8|3
1632143040000|2021-09-20 13:04:00|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|4
1632143050000|2021-09-20 13:04:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1632143060000|2021-09-20 13:04:20|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1632143070000|2021-09-20 13:04:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1632143080000|2021-09-20 13:04:40|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|5
1632143100000|2021-09-20 13:05:00|2881.3|2875.3|2880.5|2874.5|2881.3|2875.3|2880.5|2874.5|2
1632143110000|2021-09-20 13:05:10|2881|2875|2880.5|2874.5|2881.3|2875.3|2880.5|2874.5|3
1632143140000|2021-09-20 13:05:40|2880.8|2874.8|2880.8|2874.8|2881|2875|2880.8|2874.8|3
1632143150000|2021-09-20 13:05:50|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1632143170000|2021-09-20 13:06:10|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1632143190000|2021-09-20 13:06:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1632143200000|2021-09-20 13:06:40|2880.5|2874.5|2878|2872|2880.5|2874.5|2878|2872|8
1632143210000|2021-09-20 13:06:50|2878.3|2872.3|2879|2873|2879|2873|2878|2872|5
1632143220000|2021-09-20 13:07:00|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|3
1632143230000|2021-09-20 13:07:10|2879.8|2873.8|2878.8|2872.8|2880.3|2874.3|2878.8|2872.8|5
1632143260000|2021-09-20 13:07:40|2879.5|2873.5|2879.8|2873.8|2880|2874|2879.5|2873.5|4
1632143270000|2021-09-20 13:07:50|2879.3|2873.3|2879.5|2873.5|2880.3|2874.3|2879.3|2873.3|6
1632143280000|2021-09-20 13:08:00|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|3
1632143310000|2021-09-20 13:08:30|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1632143320000|2021-09-20 13:08:40|2881|2875|2881.8|2875.8|2881.8|2875.8|2881|2875|4
1632143330000|2021-09-20 13:08:50|2881.5|2875.5|2881|2875|2881.8|2875.8|2881|2875|4
1632143350000|2021-09-20 13:09:10|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.5|2874.5|3
1632143360000|2021-09-20 13:09:20|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632143370000|2021-09-20 13:09:30|2882|2876|2882|2876|2882|2876|2882|2876|1
1632143380000|2021-09-20 13:09:40|2882.3|2876.3|2883|2877|2883.3|2877.3|2882.3|2876.3|4
1632143390000|2021-09-20 13:09:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632143410000|2021-09-20 13:10:10|2882|2876|2882|2876|2882|2876|2882|2876|1
1632143470000|2021-09-20 13:11:10|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1632143560000|2021-09-20 13:12:40|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1632143570000|2021-09-20 13:12:50|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1632143580000|2021-09-20 13:13:00|2882.3|2876.3|2881.5|2875.5|2882.3|2876.3|2881.5|2875.5|3
1632143600000|2021-09-20 13:13:20|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|2
1632143610000|2021-09-20 13:13:30|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1632143620000|2021-09-20 13:13:40|2880.5|2874.5|2879.8|2873.8|2880.5|2874.5|2879.8|2873.8|4
1632143630000|2021-09-20 13:13:50|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1632143640000|2021-09-20 13:14:00|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|3
1632143650000|2021-09-20 13:14:10|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|3
1632143670000|2021-09-20 13:14:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1632143680000|2021-09-20 13:14:40|2881.3|2875.3|2882|2876|2882.5|2876.5|2881.3|2875.3|4
1632143690000|2021-09-20 13:14:50|2882.3|2876.3|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|3
1632143700000|2021-09-20 13:15:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|3
1632143710000|2021-09-20 13:15:10|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1632143730000|2021-09-20 13:15:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1632143740000|2021-09-20 13:15:40|2883.3|2877.3|2882.8|2876.8|2883.3|2877.3|2882.8|2876.8|2
1632143750000|2021-09-20 13:15:50|2882.5|2876.5|2881.8|2875.8|2882.5|2876.5|2881.8|2875.8|2
1632143790000|2021-09-20 13:16:30|2880.8|2874.8|2881.3|2875.3|2881.8|2875.8|2880.5|2874.5|6
1632143800000|2021-09-20 13:16:40|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1632143810000|2021-09-20 13:16:50|2881|2875|2880.5|2874.5|2881|2875|2880.5|2874.5|3
1632143820000|2021-09-20 13:17:00|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1632143830000|2021-09-20 13:17:10|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.3|2873.3|3
1632143850000|2021-09-20 13:17:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1632143880000|2021-09-20 13:18:00|2880|2874|2879.5|2873.5|2880|2874|2879.3|2873.3|5
1632143890000|2021-09-20 13:18:10|2879.3|2873.3|2877.5|2871.5|2879.3|2873.3|2877.3|2871.3|6
1632143900000|2021-09-20 13:18:20|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1632143910000|2021-09-20 13:18:30|2878|2872|2879|2873|2879|2873|2878|2872|2
1632143920000|2021-09-20 13:18:40|2879.5|2873.5|2880|2874|2880|2874|2879|2873|5
1632143930000|2021-09-20 13:18:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1632143970000|2021-09-20 13:19:30|2880|2874|2880|2874|2880|2874|2880|2874|1
1632143980000|2021-09-20 13:19:40|2880.3|2874.3|2880|2874|2880.8|2874.8|2879.5|2873.5|6
1632144000000|2021-09-20 13:20:00|2879.8|2873.8|2878.8|2872.8|2879.8|2873.8|2878.8|2872.8|4
1632144010000|2021-09-20 13:20:10|2879|2873|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|3
1632144020000|2021-09-20 13:20:20|2878.5|2872.5|2878|2872|2878.5|2872.5|2877.8|2871.8|3
1632144030000|2021-09-20 13:20:30|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1632144040000|2021-09-20 13:20:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1632144080000|2021-09-20 13:21:20|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1632144100000|2021-09-20 13:21:40|2878.3|2872.3|2880|2874|2880|2874|2878.3|2872.3|4
1632144130000|2021-09-20 13:22:10|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1632144140000|2021-09-20 13:22:20|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1632144160000|2021-09-20 13:22:40|2879.5|2873.5|2878.5|2872.5|2879.5|2873.5|2878.3|2872.3|6
1632144170000|2021-09-20 13:22:50|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1632144180000|2021-09-20 13:23:00|2879.3|2873.3|2878.3|2872.3|2879.3|2873.3|2878.3|2872.3|3
1632144200000|2021-09-20 13:23:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1632144220000|2021-09-20 13:23:40|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1632144230000|2021-09-20 13:23:50|2878.8|2872.8|2878.8|2872.8|2879|2873|2878.8|2872.8|3
1632144240000|2021-09-20 13:24:00|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1632144250000|2021-09-20 13:24:10|2879|2873|2879.5|2873.5|2879.8|2873.8|2879|2873|4
1632144270000|2021-09-20 13:24:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1632144280000|2021-09-20 13:24:40|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1632144290000|2021-09-20 13:24:50|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|4
1632144300000|2021-09-20 13:25:00|2880.5|2874.5|2879.5|2873.5|2880.5|2874.5|2879.5|2873.5|5
1632144310000|2021-09-20 13:25:10|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1632144330000|2021-09-20 13:25:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1632144340000|2021-09-20 13:25:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1632144350000|2021-09-20 13:25:50|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1632144360000|2021-09-20 13:26:00|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1632144380000|2021-09-20 13:26:20|2880.3|2874.3|2880|2874|2880.3|2874.3|2879.8|2873.8|3
1632144390000|2021-09-20 13:26:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1632144400000|2021-09-20 13:26:40|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1632144420000|2021-09-20 13:27:00|2880|2874|2878.5|2872.5|2880|2874|2878.3|2872.3|5
1632144480000|2021-09-20 13:28:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1632144490000|2021-09-20 13:28:10|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|2
1632144520000|2021-09-20 13:28:40|2878.3|2872.3|2875.5|2869.5|2878.3|2872.3|2875.5|2869.5|6
1632144550000|2021-09-20 13:29:10|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|3
1632144560000|2021-09-20 13:29:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632144590000|2021-09-20 13:29:50|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1632144600000|2021-09-20 13:30:00|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1632144610000|2021-09-20 13:30:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632144650000|2021-09-20 13:30:50|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1632144660000|2021-09-20 13:31:00|2877|2871|2876.5|2870.5|2877|2871|2876.5|2870.5|4
1632144700000|2021-09-20 13:31:40|2876.8|2870.8|2876.8|2870.8|2877|2871|2876.5|2870.5|4
1632144710000|2021-09-20 13:31:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632144720000|2021-09-20 13:32:00|2876.3|2870.3|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|3
1632144730000|2021-09-20 13:32:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632144740000|2021-09-20 13:32:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632144750000|2021-09-20 13:32:30|2877.3|2871.3|2878.8|2872.8|2878.8|2872.8|2877.3|2871.3|5
1632144760000|2021-09-20 13:32:40|2878.5|2872.5|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|3
1632144770000|2021-09-20 13:32:50|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.3|2871.3|5
1632144780000|2021-09-20 13:33:00|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1632144790000|2021-09-20 13:33:10|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1632144800000|2021-09-20 13:33:20|2878|2872|2878.8|2872.8|2878.8|2872.8|2878|2872|4
1632144810000|2021-09-20 13:33:30|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1632144820000|2021-09-20 13:33:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1632144830000|2021-09-20 13:33:50|2878.3|2872.3|2878|2872|2878.5|2872.5|2877.5|2871.5|7
1632144840000|2021-09-20 13:34:00|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1632144850000|2021-09-20 13:34:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632144860000|2021-09-20 13:34:20|2878|2872|2878.3|2872.3|2878.5|2872.5|2878|2872|4
1632144870000|2021-09-20 13:34:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1632144880000|2021-09-20 13:34:40|2877.8|2871.8|2877|2871|2877.8|2871.8|2877|2871|2
1632144900000|2021-09-20 13:35:00|2877.3|2871.3|2877.5|2871.5|2877.8|2871.8|2877.3|2871.3|4
1632144910000|2021-09-20 13:35:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1632144930000|2021-09-20 13:35:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1632144970000|2021-09-20 13:36:10|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|2
1632145000000|2021-09-20 13:36:40|2876.8|2870.8|2877.5|2871.5|2878.3|2872.3|2876.8|2870.8|5
1632145010000|2021-09-20 13:36:50|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.8|2871.8|5
1632145020000|2021-09-20 13:37:00|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|2
1632145040000|2021-09-20 13:37:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1632145050000|2021-09-20 13:37:30|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|4
1632145100000|2021-09-20 13:38:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632145110000|2021-09-20 13:38:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632145120000|2021-09-20 13:38:40|2877|2871|2878.3|2872.3|2878.5|2872.5|2877|2871|10
1632145140000|2021-09-20 13:39:00|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|2
1632145160000|2021-09-20 13:39:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1632145170000|2021-09-20 13:39:30|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1632145180000|2021-09-20 13:39:40|2878|2872|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|4
1632145200000|2021-09-20 13:40:00|2878|2872|2878|2872|2878|2872|2878|2872|1
1632145210000|2021-09-20 13:40:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632145230000|2021-09-20 13:40:30|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|2
1632145260000|2021-09-20 13:41:00|2878|2872|2876.8|2870.8|2878.3|2872.3|2876.8|2870.8|3
1632145270000|2021-09-20 13:41:10|2877|2871|2877|2871|2877.3|2871.3|2877|2871|3
1632145290000|2021-09-20 13:41:30|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1632145310000|2021-09-20 13:41:50|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1632145350000|2021-09-20 13:42:30|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.8|2871.8|3
1632145370000|2021-09-20 13:42:50|2877.5|2871.5|2876.5|2870.5|2877.5|2871.5|2876.5|2870.5|2
1632145400000|2021-09-20 13:43:20|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1632145420000|2021-09-20 13:43:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1632145430000|2021-09-20 13:43:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632145440000|2021-09-20 13:44:00|2878|2872|2878.5|2872.5|2878.5|2872.5|2878|2872|2
1632145470000|2021-09-20 13:44:30|2879|2873|2879.8|2873.8|2880|2874|2879|2873|4
1632145490000|2021-09-20 13:44:50|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|3
1632145500000|2021-09-20 13:45:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1632145510000|2021-09-20 13:45:10|2881.3|2875.3|2880.8|2874.8|2881.3|2875.3|2880.8|2874.8|2
1632145530000|2021-09-20 13:45:30|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1632145540000|2021-09-20 13:45:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1632145550000|2021-09-20 13:45:50|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1632145570000|2021-09-20 13:46:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1632145590000|2021-09-20 13:46:30|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1632145600000|2021-09-20 13:46:40|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1632145620000|2021-09-20 13:47:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|4
1632145650000|2021-09-20 13:47:30|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881|2875|4
1632145680000|2021-09-20 13:48:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1632145690000|2021-09-20 13:48:10|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880|2874|4
1632145700000|2021-09-20 13:48:20|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1632145710000|2021-09-20 13:48:30|2880.5|2874.5|2879.5|2873.5|2880.5|2874.5|2879.5|2873.5|4
1632145720000|2021-09-20 13:48:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|3
1632145730000|2021-09-20 13:48:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1632145770000|2021-09-20 13:49:30|2879.3|2873.3|2880.3|2874.3|2880.3|2874.3|2879.3|2873.3|3
1632145780000|2021-09-20 13:49:40|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|3
1632145810000|2021-09-20 13:50:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1632145820000|2021-09-20 13:50:20|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1632145830000|2021-09-20 13:50:30|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1632145840000|2021-09-20 13:50:40|2880.8|2874.8|2879|2873|2880.8|2874.8|2879|2873|5
1632145850000|2021-09-20 13:50:50|2879.8|2873.8|2878.5|2872.5|2879.8|2873.8|2878.5|2872.5|4
1632145860000|2021-09-20 13:51:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1632145870000|2021-09-20 13:51:10|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1632145900000|2021-09-20 13:51:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1632145910000|2021-09-20 13:51:50|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1632145920000|2021-09-20 13:52:00|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879|2873|4
1632145930000|2021-09-20 13:52:10|2880|2874|2879|2873|2880.3|2874.3|2878.8|2872.8|8
1632145940000|2021-09-20 13:52:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1632145950000|2021-09-20 13:52:30|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1632145980000|2021-09-20 13:53:00|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1632145990000|2021-09-20 13:53:10|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1632146000000|2021-09-20 13:53:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1632146010000|2021-09-20 13:53:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|4
1632146020000|2021-09-20 13:53:40|2877|2871|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|3
1632146030000|2021-09-20 13:53:50|2877|2871|2877.8|2871.8|2877.8|2871.8|2877|2871|6
1632146040000|2021-09-20 13:54:00|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1632146050000|2021-09-20 13:54:10|2877|2871|2878|2872|2878|2872|2877|2871|2
1632146060000|2021-09-20 13:54:20|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1632146070000|2021-09-20 13:54:30|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1632146080000|2021-09-20 13:54:40|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|2
1632146100000|2021-09-20 13:55:00|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1632146110000|2021-09-20 13:55:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632146130000|2021-09-20 13:55:30|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1632146140000|2021-09-20 13:55:40|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|3
1632146150000|2021-09-20 13:55:50|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|2
1632146170000|2021-09-20 13:56:10|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1632146180000|2021-09-20 13:56:20|2878|2872|2878|2872|2878|2872|2878|2872|1
1632146190000|2021-09-20 13:56:30|2877.8|2871.8|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|3
1632146200000|2021-09-20 13:56:40|2878.8|2872.8|2879.5|2873.5|2879.8|2873.8|2878.8|2872.8|6
1632146210000|2021-09-20 13:56:50|2879.3|2873.3|2877.8|2871.8|2879.3|2873.3|2877.8|2871.8|4
1632146220000|2021-09-20 13:57:00|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1632146230000|2021-09-20 13:57:10|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1632146250000|2021-09-20 13:57:30|2877|2871|2875.8|2869.8|2877|2871|2875.8|2869.8|3
1632146260000|2021-09-20 13:57:40|2876|2870|2876|2870|2876|2870|2875.5|2869.5|3
1632146280000|2021-09-20 13:58:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632146290000|2021-09-20 13:58:10|2876.8|2870.8|2876.3|2870.3|2877|2871|2876.3|2870.3|6
1632146320000|2021-09-20 13:58:40|2876.5|2870.5|2875.8|2869.8|2876.5|2870.5|2875.8|2869.8|4
1632146340000|2021-09-20 13:59:00|2875.5|2869.5|2876.3|2870.3|2876.3|2870.3|2875.5|2869.5|3
1632146350000|2021-09-20 13:59:10|2875.8|2869.8|2877.3|2871.3|2877.3|2871.3|2875.8|2869.8|3
1632146370000|2021-09-20 13:59:30|2877|2871|2878|2872|2878|2872|2877|2871|3
1632146380000|2021-09-20 13:59:40|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1632146390000|2021-09-20 13:59:50|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1632146400000|2021-09-20 14:00:00|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|3
1632146410000|2021-09-20 14:00:10|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1632146420000|2021-09-20 14:00:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1632146430000|2021-09-20 14:00:30|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1632146440000|2021-09-20 14:00:40|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1632146460000|2021-09-20 14:01:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1632146490000|2021-09-20 14:01:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1632146510000|2021-09-20 14:01:50|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1632146530000|2021-09-20 14:02:10|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1632146540000|2021-09-20 14:02:20|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|3
1632146570000|2021-09-20 14:02:50|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.5|2869.5|6
1632146620000|2021-09-20 14:03:40|2876|2870|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|5
1632146630000|2021-09-20 14:03:50|2876.8|2870.8|2877.5|2871.5|2877.5|2871.5|2876.8|2870.8|2
1632146640000|2021-09-20 14:04:00|2877.3|2871.3|2876.3|2870.3|2877.3|2871.3|2876.3|2870.3|3
1632146680000|2021-09-20 14:04:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632146700000|2021-09-20 14:05:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632146710000|2021-09-20 14:05:10|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1632146720000|2021-09-20 14:05:20|2875.5|2869.5|2874|2868|2875.5|2869.5|2874|2868|6
1632146730000|2021-09-20 14:05:30|2874.3|2868.3|2875.8|2869.8|2875.8|2869.8|2874.3|2868.3|4
1632146750000|2021-09-20 14:05:50|2876|2870|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|4
1632146760000|2021-09-20 14:06:00|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1632146770000|2021-09-20 14:06:10|2876.5|2870.5|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|3
1632146780000|2021-09-20 14:06:20|2877|2871|2876|2870|2877|2871|2876|2870|3
1632146790000|2021-09-20 14:06:30|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|3
1632146800000|2021-09-20 14:06:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632146810000|2021-09-20 14:06:50|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|3
1632146820000|2021-09-20 14:07:00|2875.5|2869.5|2875|2869|2875.5|2869.5|2875|2869|3
1632146830000|2021-09-20 14:07:10|2875.3|2869.3|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|4
1632146840000|2021-09-20 14:07:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1632146860000|2021-09-20 14:07:40|2875.8|2869.8|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|2
1632146870000|2021-09-20 14:07:50|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1632146880000|2021-09-20 14:08:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1632146900000|2021-09-20 14:08:20|2874.8|2868.8|2873|2867|2874.8|2868.8|2873|2867|2
1632146910000|2021-09-20 14:08:30|2872.8|2866.8|2871.3|2865.3|2873|2867|2871.3|2865.3|6
1632146920000|2021-09-20 14:08:40|2870.8|2864.8|2871.8|2865.8|2871.8|2865.8|2870.8|2864.8|3
1632146940000|2021-09-20 14:09:00|2872|2866|2871.8|2865.8|2872|2866|2871.5|2865.5|4
1632146950000|2021-09-20 14:09:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1632146970000|2021-09-20 14:09:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1632146980000|2021-09-20 14:09:40|2872|2866|2873.8|2867.8|2874.3|2868.3|2872|2866|5
1632147010000|2021-09-20 14:10:10|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2872.8|2866.8|4
1632147030000|2021-09-20 14:10:30|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872|2866|4
1632147040000|2021-09-20 14:10:40|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1632147050000|2021-09-20 14:10:50|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1632147100000|2021-09-20 14:11:40|2873|2867|2873|2867|2873|2867|2873|2867|1
1632147120000|2021-09-20 14:12:00|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1632147140000|2021-09-20 14:12:20|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1632147150000|2021-09-20 14:12:30|2872|2866|2871.8|2865.8|2872|2866|2871.5|2865.5|3
1632147160000|2021-09-20 14:12:40|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1632147170000|2021-09-20 14:12:50|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1632147190000|2021-09-20 14:13:10|2872.5|2866.5|2873|2867|2873|2867|2872.5|2866.5|2
1632147200000|2021-09-20 14:13:20|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1632147230000|2021-09-20 14:13:50|2872.8|2866.8|2871|2865|2872.8|2866.8|2871|2865|5
1632147240000|2021-09-20 14:14:00|2870.8|2864.8|2870.3|2864.3|2871|2865|2870.3|2864.3|5
1632147250000|2021-09-20 14:14:10|2869.5|2863.5|2870|2864|2870|2864|2869.5|2863.5|4
1632147260000|2021-09-20 14:14:20|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1632147280000|2021-09-20 14:14:40|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1632147300000|2021-09-20 14:15:00|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1632147310000|2021-09-20 14:15:10|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1632147320000|2021-09-20 14:15:20|2869.8|2863.8|2867.5|2861.5|2869.8|2863.8|2867.5|2861.5|5
1632147330000|2021-09-20 14:15:30|2867.3|2861.3|2868.5|2862.5|2868.5|2862.5|2867.3|2861.3|5
1632147350000|2021-09-20 14:15:50|2868|2862|2866|2860|2868|2862|2865.3|2859.3|5
1632147360000|2021-09-20 14:16:00|2866.3|2860.3|2864.3|2858.3|2866.3|2860.3|2864.3|2858.3|3
1632147370000|2021-09-20 14:16:10|2864.8|2858.8|2866|2860|2866|2860|2864.8|2858.8|3
1632147380000|2021-09-20 14:16:20|2866.3|2860.3|2867.8|2861.8|2867.8|2861.8|2866.3|2860.3|8
1632147390000|2021-09-20 14:16:30|2868.3|2862.3|2870.5|2864.5|2870.5|2864.5|2868.3|2862.3|8
1632147400000|2021-09-20 14:16:40|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870|2864|3
1632147410000|2021-09-20 14:16:50|2869.8|2863.8|2869|2863|2869.8|2863.8|2869|2863|5
1632147420000|2021-09-20 14:17:00|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1632147440000|2021-09-20 14:17:20|2870|2864|2869|2863|2870.3|2864.3|2869|2863|4
1632147460000|2021-09-20 14:17:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1632147470000|2021-09-20 14:17:50|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1632147480000|2021-09-20 14:18:00|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1632147490000|2021-09-20 14:18:10|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1632147500000|2021-09-20 14:18:20|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1632147520000|2021-09-20 14:18:40|2869|2863|2868.5|2862.5|2869|2863|2868.5|2862.5|2
1632147530000|2021-09-20 14:18:50|2868.8|2862.8|2869.5|2863.5|2869.5|2863.5|2868.8|2862.8|2
1632147540000|2021-09-20 14:19:00|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1632147560000|2021-09-20 14:19:20|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|2
1632147570000|2021-09-20 14:19:30|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1632147580000|2021-09-20 14:19:40|2869.5|2863.5|2868.3|2862.3|2869.5|2863.5|2868.3|2862.3|6
1632147590000|2021-09-20 14:19:50|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1632147610000|2021-09-20 14:20:10|2867.8|2861.8|2867.3|2861.3|2867.8|2861.8|2867.3|2861.3|2
1632147630000|2021-09-20 14:20:30|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1632147660000|2021-09-20 14:21:00|2868.3|2862.3|2869.3|2863.3|2869.3|2863.3|2868.3|2862.3|5
1632147690000|2021-09-20 14:21:30|2867.8|2861.8|2866.5|2860.5|2867.8|2861.8|2866.3|2860.3|3
1632147720000|2021-09-20 14:22:00|2866.8|2860.8|2866.5|2860.5|2867|2861|2866.5|2860.5|3
1632147760000|2021-09-20 14:22:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866|2860|3
1632147770000|2021-09-20 14:22:50|2866|2860|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|4
1632147780000|2021-09-20 14:23:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632147790000|2021-09-20 14:23:10|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1632147800000|2021-09-20 14:23:20|2867.5|2861.5|2867.8|2861.8|2868|2862|2867.5|2861.5|3
1632147810000|2021-09-20 14:23:30|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2866.8|2860.8|4
1632147820000|2021-09-20 14:23:40|2867|2861|2866.5|2860.5|2867|2861|2866.5|2860.5|2
1632147900000|2021-09-20 14:25:00|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.5|2859.5|4
1632147910000|2021-09-20 14:25:10|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1632147920000|2021-09-20 14:25:20|2866|2860|2864.3|2858.3|2866|2860|2864.3|2858.3|3
1632147930000|2021-09-20 14:25:30|2864.5|2858.5|2864.5|2858.5|2864.8|2858.8|2864.3|2858.3|5
1632147940000|2021-09-20 14:25:40|2864.8|2858.8|2865.5|2859.5|2865.8|2859.8|2864.8|2858.8|4
1632147950000|2021-09-20 14:25:50|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1632147960000|2021-09-20 14:26:00|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1632147970000|2021-09-20 14:26:10|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632147980000|2021-09-20 14:26:20|2864|2858|2864|2858|2864|2858|2864|2858|1
1632148000000|2021-09-20 14:26:40|2864.3|2858.3|2863.3|2857.3|2864.8|2858.8|2863.3|2857.3|5
1632148010000|2021-09-20 14:26:50|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|3
1632148020000|2021-09-20 14:27:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1632148030000|2021-09-20 14:27:10|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632148040000|2021-09-20 14:27:20|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|2
1632148050000|2021-09-20 14:27:30|2864|2858|2864|2858|2864|2858|2863.8|2857.8|3
1632148080000|2021-09-20 14:28:00|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|4
1632148110000|2021-09-20 14:28:30|2864|2858|2864|2858|2864|2858|2863.8|2857.8|3
1632148120000|2021-09-20 14:28:40|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1632148150000|2021-09-20 14:29:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632148180000|2021-09-20 14:29:40|2864.5|2858.5|2864|2858|2864.5|2858.5|2864|2858|2
1632148190000|2021-09-20 14:29:50|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|2
1632148200000|2021-09-20 14:30:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1632148210000|2021-09-20 14:30:10|2863.8|2857.8|2863|2857|2863.8|2857.8|2863|2857|5
1632148220000|2021-09-20 14:30:20|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|2
1632148240000|2021-09-20 14:30:40|2863|2857|2864|2858|2864|2858|2863|2857|3
1632148270000|2021-09-20 14:31:10|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1632148280000|2021-09-20 14:31:20|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632148300000|2021-09-20 14:31:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1632148310000|2021-09-20 14:31:50|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1632148330000|2021-09-20 14:32:10|2863.5|2857.5|2864.8|2858.8|2864.8|2858.8|2863.5|2857.5|5
1632148340000|2021-09-20 14:32:20|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1632148350000|2021-09-20 14:32:30|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632148380000|2021-09-20 14:33:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632148400000|2021-09-20 14:33:20|2864.5|2858.5|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|4
1632148420000|2021-09-20 14:33:40|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1632148430000|2021-09-20 14:33:50|2864.3|2858.3|2863.3|2857.3|2864.3|2858.3|2863.3|2857.3|4
1632148470000|2021-09-20 14:34:30|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|4
1632148480000|2021-09-20 14:34:40|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|2
1632148490000|2021-09-20 14:34:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632148500000|2021-09-20 14:35:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632148510000|2021-09-20 14:35:10|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1632148520000|2021-09-20 14:35:20|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632148550000|2021-09-20 14:35:50|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|3
1632148560000|2021-09-20 14:36:00|2863.8|2857.8|2865|2859|2865|2859|2863.8|2857.8|5
1632148570000|2021-09-20 14:36:10|2864|2858|2864|2858|2864|2858|2864|2858|1
1632148590000|2021-09-20 14:36:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1632148600000|2021-09-20 14:36:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1632148620000|2021-09-20 14:37:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1632148640000|2021-09-20 14:37:20|2864|2858|2864|2858|2864|2858|2864|2858|1
1632148650000|2021-09-20 14:37:30|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1632148660000|2021-09-20 14:37:40|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1632148750000|2021-09-20 14:39:10|2864.3|2858.3|2865.5|2859.5|2865.5|2859.5|2864.3|2858.3|4
1632148760000|2021-09-20 14:39:20|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864|2858|3
1632148780000|2021-09-20 14:39:40|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632148840000|2021-09-20 14:40:40|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632148860000|2021-09-20 14:41:00|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632148870000|2021-09-20 14:41:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632148970000|2021-09-20 14:42:50|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1632149010000|2021-09-20 14:43:30|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1632149020000|2021-09-20 14:43:40|2866|2860|2866|2860|2866|2860|2866|2860|1
1632149060000|2021-09-20 14:44:20|2866.5|2860.5|2867.3|2861.3|2867.5|2861.5|2866.5|2860.5|8
1632149080000|2021-09-20 14:44:40|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1632149100000|2021-09-20 14:45:00|2869.8|2863.8|2868.5|2862.5|2869.8|2863.8|2868.5|2862.5|7
1632149110000|2021-09-20 14:45:10|2868.8|2862.8|2868.5|2862.5|2869|2863|2868.3|2862.3|5
1632149120000|2021-09-20 14:45:20|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1632149130000|2021-09-20 14:45:30|2868.5|2862.5|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|4
1632149140000|2021-09-20 14:45:40|2868|2862|2866.5|2860.5|2868|2862|2866.3|2860.3|4
1632149150000|2021-09-20 14:45:50|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632149160000|2021-09-20 14:46:00|2867|2861|2867|2861|2867|2861|2867|2861|1
1632149170000|2021-09-20 14:46:10|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1632149200000|2021-09-20 14:46:40|2867.5|2861.5|2868.3|2862.3|2868.3|2862.3|2867.5|2861.5|3
1632149220000|2021-09-20 14:47:00|2868|2862|2867.5|2861.5|2868|2862|2867.5|2861.5|2
1632149230000|2021-09-20 14:47:10|2867.8|2861.8|2868|2862|2868.3|2862.3|2867.8|2861.8|4
1632149240000|2021-09-20 14:47:20|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1632149250000|2021-09-20 14:47:30|2868.8|2862.8|2869.8|2863.8|2869.8|2863.8|2868.8|2862.8|2
1632149270000|2021-09-20 14:47:50|2870|2864|2869.3|2863.3|2870|2864|2869.3|2863.3|3
1632149300000|2021-09-20 14:48:20|2869|2863|2869|2863|2869|2863|2869|2863|1
1632149310000|2021-09-20 14:48:30|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1632149330000|2021-09-20 14:48:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1632149350000|2021-09-20 14:49:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1632149360000|2021-09-20 14:49:20|2871.3|2865.3|2870.8|2864.8|2871.5|2865.5|2870.8|2864.8|4
1632149380000|2021-09-20 14:49:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1632149390000|2021-09-20 14:49:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1632149410000|2021-09-20 14:50:10|2871.5|2865.5|2873.5|2867.5|2873.8|2867.8|2871.3|2865.3|7
1632149420000|2021-09-20 14:50:20|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1632149430000|2021-09-20 14:50:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1632149440000|2021-09-20 14:50:40|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1632149450000|2021-09-20 14:50:50|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1632149470000|2021-09-20 14:51:10|2873.3|2867.3|2873.8|2867.8|2874.8|2868.8|2873.3|2867.3|8
1632149480000|2021-09-20 14:51:20|2874|2868|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|4
1632149490000|2021-09-20 14:51:30|2874|2868|2873|2867|2874|2868|2872.8|2866.8|4
1632149500000|2021-09-20 14:51:40|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1632149530000|2021-09-20 14:52:10|2873|2867|2872.8|2866.8|2873|2867|2872.5|2866.5|3
1632149540000|2021-09-20 14:52:20|2873|2867|2873|2867|2873|2867|2873|2867|1
1632149550000|2021-09-20 14:52:30|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|3
1632149560000|2021-09-20 14:52:40|2874|2868|2874.8|2868.8|2875.3|2869.3|2874|2868|8
1632149570000|2021-09-20 14:52:50|2875|2869|2875|2869|2875|2869|2875|2869|1
1632149600000|2021-09-20 14:53:20|2875.3|2869.3|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|3
1632149620000|2021-09-20 14:53:40|2875|2869|2875|2869|2875.3|2869.3|2875|2869|3
1632149630000|2021-09-20 14:53:50|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|3
1632149640000|2021-09-20 14:54:00|2875|2869|2875|2869|2875|2869|2874.8|2868.8|3
1632149650000|2021-09-20 14:54:10|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1632149660000|2021-09-20 14:54:20|2875.5|2869.5|2876.8|2870.8|2876.8|2870.8|2875.5|2869.5|3
1632149680000|2021-09-20 14:54:40|2876.5|2870.5|2875.5|2869.5|2876.5|2870.5|2875.5|2869.5|2
1632149690000|2021-09-20 14:54:50|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|4
1632149700000|2021-09-20 14:55:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632149710000|2021-09-20 14:55:10|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1632149720000|2021-09-20 14:55:20|2876.8|2870.8|2874.3|2868.3|2876.8|2870.8|2874.3|2868.3|7
1632149730000|2021-09-20 14:55:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1632149740000|2021-09-20 14:55:40|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1632149750000|2021-09-20 14:55:50|2875|2869|2874|2868|2875|2869|2873.8|2867.8|5
1632149760000|2021-09-20 14:56:00|2873.3|2867.3|2873|2867|2873.3|2867.3|2872.3|2866.3|5
1632149780000|2021-09-20 14:56:20|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873|2867|4
1632149800000|2021-09-20 14:56:40|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1632149810000|2021-09-20 14:56:50|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|3
1632149820000|2021-09-20 14:57:00|2874.5|2868.5|2873|2867|2874.5|2868.5|2872.5|2866.5|6
1632149860000|2021-09-20 14:57:40|2873.5|2867.5|2874.5|2868.5|2874.5|2868.5|2873.5|2867.5|5
1632149880000|2021-09-20 14:58:00|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2872.5|2866.5|6
1632149910000|2021-09-20 14:58:30|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1632149920000|2021-09-20 14:58:40|2874|2868|2874.5|2868.5|2874.5|2868.5|2874|2868|3
1632149940000|2021-09-20 14:59:00|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1632149960000|2021-09-20 14:59:20|2873|2867|2873|2867|2873|2867|2872.8|2866.8|3
1632149970000|2021-09-20 14:59:30|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|3
1632149980000|2021-09-20 14:59:40|2874|2868|2874.3|2868.3|2874.5|2868.5|2874|2868|6
1632149990000|2021-09-20 14:59:50|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1632150000000|2021-09-20 15:00:00|2874.8|2868.8|2873.8|2867.8|2874.8|2868.8|2873.3|2867.3|5
1632150030000|2021-09-20 15:00:30|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1632150050000|2021-09-20 15:00:50|2874|2868|2873.3|2867.3|2874|2868|2873.3|2867.3|2
1632150060000|2021-09-20 15:01:00|2873.8|2867.8|2873.3|2867.3|2873.8|2867.8|2873|2867|3
1632150070000|2021-09-20 15:01:10|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1632150100000|2021-09-20 15:01:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1632150110000|2021-09-20 15:01:50|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1632150120000|2021-09-20 15:02:00|2872|2866|2872|2866|2872|2866|2871|2865|3
1632150130000|2021-09-20 15:02:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1632150140000|2021-09-20 15:02:20|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.3|2864.3|5
1632150150000|2021-09-20 15:02:30|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1632150160000|2021-09-20 15:02:40|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|2
1632150170000|2021-09-20 15:02:50|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1632150180000|2021-09-20 15:03:00|2870.8|2864.8|2868.8|2862.8|2870.8|2864.8|2868.8|2862.8|9
1632150220000|2021-09-20 15:03:40|2869|2863|2869|2863|2869|2863|2869|2863|1
1632150240000|2021-09-20 15:04:00|2869.3|2863.3|2870.8|2864.8|2870.8|2864.8|2869.3|2863.3|3
1632150250000|2021-09-20 15:04:10|2871|2865|2870.8|2864.8|2871.8|2865.8|2870.8|2864.8|7
1632150260000|2021-09-20 15:04:20|2871|2865|2871.5|2865.5|2871.5|2865.5|2871|2865|2
1632150270000|2021-09-20 15:04:30|2871.8|2865.8|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|4
1632150280000|2021-09-20 15:04:40|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1632150300000|2021-09-20 15:05:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1632150320000|2021-09-20 15:05:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1632150330000|2021-09-20 15:05:30|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1632150340000|2021-09-20 15:05:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1632150350000|2021-09-20 15:05:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1632150360000|2021-09-20 15:06:00|2870.3|2864.3|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|3
1632150370000|2021-09-20 15:06:10|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2870.5|2864.5|2
1632150380000|2021-09-20 15:06:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1632150390000|2021-09-20 15:06:30|2871.8|2865.8|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|5
1632150400000|2021-09-20 15:06:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1632150420000|2021-09-20 15:07:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|3
1632150450000|2021-09-20 15:07:30|2872|2866|2871.3|2865.3|2872|2866|2871.3|2865.3|2
1632150460000|2021-09-20 15:07:40|2872|2866|2874.5|2868.5|2874.5|2868.5|2872|2866|2
1632150470000|2021-09-20 15:07:50|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1632150480000|2021-09-20 15:08:00|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|3
1632150520000|2021-09-20 15:08:40|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1632150540000|2021-09-20 15:09:00|2873.5|2867.5|2871.3|2865.3|2873.5|2867.5|2871.3|2865.3|5
1632150550000|2021-09-20 15:09:10|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|3
1632150570000|2021-09-20 15:09:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870|2864|3
1632150580000|2021-09-20 15:09:40|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1632150590000|2021-09-20 15:09:50|2870.5|2864.5|2870|2864|2870.5|2864.5|2870|2864|3
1632150610000|2021-09-20 15:10:10|2869.5|2863.5|2867.5|2861.5|2869.5|2863.5|2867.5|2861.5|6
1632150620000|2021-09-20 15:10:20|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1632150630000|2021-09-20 15:10:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1632150640000|2021-09-20 15:10:40|2868.5|2862.5|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|4
1632150650000|2021-09-20 15:10:50|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1632150660000|2021-09-20 15:11:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1632150670000|2021-09-20 15:11:10|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1632150680000|2021-09-20 15:11:20|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|3
1632150690000|2021-09-20 15:11:30|2867.5|2861.5|2866.5|2860.5|2867.5|2861.5|2866.3|2860.3|5
1632150700000|2021-09-20 15:11:40|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632150710000|2021-09-20 15:11:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1632150750000|2021-09-20 15:12:30|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|2
1632150760000|2021-09-20 15:12:40|2867.5|2861.5|2868.5|2862.5|2869.3|2863.3|2867.5|2861.5|5
1632150770000|2021-09-20 15:12:50|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1632150780000|2021-09-20 15:13:00|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1632150820000|2021-09-20 15:13:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1632150830000|2021-09-20 15:13:50|2869|2863|2868.5|2862.5|2869|2863|2868.5|2862.5|2
1632150840000|2021-09-20 15:14:00|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|2
1632150850000|2021-09-20 15:14:10|2867.8|2861.8|2866.8|2860.8|2867.8|2861.8|2866.8|2860.8|2
1632150860000|2021-09-20 15:14:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632150870000|2021-09-20 15:14:30|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1632150890000|2021-09-20 15:14:50|2866.5|2860.5|2867.8|2861.8|2867.8|2861.8|2866.5|2860.5|6
1632150900000|2021-09-20 15:15:00|2866.5|2860.5|2867.3|2861.3|2867.3|2861.3|2866.3|2860.3|6
1632150910000|2021-09-20 15:15:10|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|2
1632150940000|2021-09-20 15:15:40|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|3
1632150970000|2021-09-20 15:16:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1632150990000|2021-09-20 15:16:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1632151000000|2021-09-20 15:16:40|2868|2862|2868.5|2862.5|2868.5|2862.5|2868|2862|3
1632151010000|2021-09-20 15:16:50|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|2
1632151020000|2021-09-20 15:17:00|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1632151030000|2021-09-20 15:17:10|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|3
1632151040000|2021-09-20 15:17:20|2869|2863|2869.8|2863.8|2869.8|2863.8|2869|2863|3
1632151050000|2021-09-20 15:17:30|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|2
1632151110000|2021-09-20 15:18:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1632151120000|2021-09-20 15:18:40|2869|2863|2869|2863|2869|2863|2869|2863|1
1632151160000|2021-09-20 15:19:20|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1632151180000|2021-09-20 15:19:40|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1632151190000|2021-09-20 15:19:50|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1632151210000|2021-09-20 15:20:10|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1632151240000|2021-09-20 15:20:40|2868.5|2862.5|2869.3|2863.3|2869.3|2863.3|2868.5|2862.5|3
1632151260000|2021-09-20 15:21:00|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|4
1632151270000|2021-09-20 15:21:10|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|3
1632151290000|2021-09-20 15:21:30|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1632151320000|2021-09-20 15:22:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867|2861|3
1632151330000|2021-09-20 15:22:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1632151380000|2021-09-20 15:23:00|2867.8|2861.8|2868.5|2862.5|2868.5|2862.5|2867.8|2861.8|2
1632151410000|2021-09-20 15:23:30|2868.8|2862.8|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|2
1632151420000|2021-09-20 15:23:40|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|3
1632151440000|2021-09-20 15:24:00|2868.8|2862.8|2866.6|2860.6|2868.8|2862.8|2866.6|2860.6|2
1632151450000|2021-09-20 15:24:10|2866.3|2860.3|2867.8|2861.8|2868.3|2862.3|2866.3|2860.3|6
1632151500000|2021-09-20 15:25:00|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1632151510000|2021-09-20 15:25:10|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1632151520000|2021-09-20 15:25:20|2868.5|2862.5|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|3
1632151530000|2021-09-20 15:25:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1632151550000|2021-09-20 15:25:50|2869|2863|2869|2863|2869.3|2863.3|2869|2863|3
1632151560000|2021-09-20 15:26:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1632151570000|2021-09-20 15:26:10|2869|2863|2869|2863|2869|2863|2869|2863|1
1632151590000|2021-09-20 15:26:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1632151620000|2021-09-20 15:27:00|2869|2863|2868.5|2862.5|2869|2863|2868.5|2862.5|3
1632151630000|2021-09-20 15:27:10|2868.8|2862.8|2868|2862|2869|2863|2868|2862|5
1632151640000|2021-09-20 15:27:20|2867.8|2861.8|2866.5|2860.5|2867.8|2861.8|2866.5|2860.5|6
1632151650000|2021-09-20 15:27:30|2866|2860|2866|2860|2867|2861|2866|2860|6
1632151660000|2021-09-20 15:27:40|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1632151680000|2021-09-20 15:28:00|2866.3|2860.3|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|3
1632151700000|2021-09-20 15:28:20|2866.5|2860.5|2867.8|2861.8|2867.8|2861.8|2866.5|2860.5|3
1632151740000|2021-09-20 15:29:00|2868|2862|2868|2862|2868.3|2862.3|2868|2862|3
1632151750000|2021-09-20 15:29:10|2868.3|2862.3|2866.8|2860.8|2868.3|2862.3|2866.8|2860.8|3
1632151760000|2021-09-20 15:29:20|2866.3|2860.3|2867|2861|2867.5|2861.5|2866.3|2860.3|5
1632151780000|2021-09-20 15:29:40|2866.8|2860.8|2866|2860|2866.8|2860.8|2866|2860|4
1632151790000|2021-09-20 15:29:50|2866.3|2860.3|2864.3|2858.3|2866.3|2860.3|2863.8|2857.8|4
1632151800000|2021-09-20 15:30:00|2864.5|2858.5|2864.5|2858.5|2865|2859|2864.3|2858.3|7
1632151810000|2021-09-20 15:30:10|2864.8|2858.8|2865|2859|2865.3|2859.3|2864.8|2858.8|4
1632151820000|2021-09-20 15:30:20|2864.8|2858.8|2863.5|2857.5|2864.8|2858.8|2863.5|2857.5|2
1632151830000|2021-09-20 15:30:30|2863.3|2857.3|2864|2858|2864|2858|2863.3|2857.3|4
1632151840000|2021-09-20 15:30:40|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632151850000|2021-09-20 15:30:50|2864|2858|2864|2858|2864|2858|2864|2858|1
1632151860000|2021-09-20 15:31:00|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|3
1632151880000|2021-09-20 15:31:20|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|2
1632151890000|2021-09-20 15:31:30|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1632151900000|2021-09-20 15:31:40|2865.5|2859.5|2866.5|2860.5|2866.5|2860.5|2865.5|2859.5|3
1632151920000|2021-09-20 15:32:00|2866.8|2860.8|2868.8|2862.8|2869|2863|2866.8|2860.8|6
1632151930000|2021-09-20 15:32:10|2868.5|2862.5|2867.5|2861.5|2868.5|2862.5|2867.3|2861.3|6
1632151940000|2021-09-20 15:32:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|3
1632151950000|2021-09-20 15:32:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632151960000|2021-09-20 15:32:40|2866.8|2860.8|2866.8|2860.8|2867|2861|2866.8|2860.8|3
1632151970000|2021-09-20 15:32:50|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|3
1632151980000|2021-09-20 15:33:00|2866.3|2860.3|2866.8|2860.8|2866.8|2860.8|2866.3|2860.3|4
1632151990000|2021-09-20 15:33:10|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1632152000000|2021-09-20 15:33:20|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1632152020000|2021-09-20 15:33:40|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1632152030000|2021-09-20 15:33:50|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1632152040000|2021-09-20 15:34:00|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1632152050000|2021-09-20 15:34:10|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1632152070000|2021-09-20 15:34:30|2867|2861|2866.8|2860.8|2867|2861|2866.3|2860.3|5
1632152080000|2021-09-20 15:34:40|2867|2861|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|4
1632152090000|2021-09-20 15:34:50|2867|2861|2866.3|2860.3|2867|2861|2866|2860|6
1632152100000|2021-09-20 15:35:00|2865.8|2859.8|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|4
1632152110000|2021-09-20 15:35:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632152130000|2021-09-20 15:35:30|2867|2861|2867.8|2861.8|2867.8|2861.8|2867|2861|2
1632152140000|2021-09-20 15:35:40|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632152150000|2021-09-20 15:35:50|2867.5|2861.5|2867|2861|2867.5|2861.5|2867|2861|3
1632152160000|2021-09-20 15:36:00|2866.8|2860.8|2867|2861|2867|2861|2866.5|2860.5|3
1632152170000|2021-09-20 15:36:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|3
1632152190000|2021-09-20 15:36:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632152200000|2021-09-20 15:36:40|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632152210000|2021-09-20 15:36:50|2866.5|2860.5|2866.8|2860.8|2867|2861|2866.5|2860.5|5
1632152220000|2021-09-20 15:37:00|2867|2861|2867|2861|2867|2861|2867|2861|1
1632152230000|2021-09-20 15:37:10|2866.8|2860.8|2867|2861|2867|2861|2866.5|2860.5|5
1632152240000|2021-09-20 15:37:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632152270000|2021-09-20 15:37:50|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1632152280000|2021-09-20 15:38:00|2866.5|2860.5|2868.3|2862.3|2868.3|2862.3|2866.5|2860.5|4
1632152290000|2021-09-20 15:38:10|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1632152300000|2021-09-20 15:38:20|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1632152310000|2021-09-20 15:38:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1632152330000|2021-09-20 15:38:50|2868|2862|2868|2862|2868|2862|2868|2862|1
1632152340000|2021-09-20 15:39:00|2868.3|2862.3|2867.5|2861.5|2868.3|2862.3|2867.5|2861.5|2
1632152360000|2021-09-20 15:39:20|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|3
1632152380000|2021-09-20 15:39:40|2867.5|2861.5|2868.5|2862.5|2868.5|2862.5|2867.5|2861.5|6
1632152410000|2021-09-20 15:40:10|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1632152420000|2021-09-20 15:40:20|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1632152430000|2021-09-20 15:40:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1632152450000|2021-09-20 15:40:50|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1632152460000|2021-09-20 15:41:00|2868|2862|2868|2862|2868|2862|2868|2862|1
1632152490000|2021-09-20 15:41:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1632152510000|2021-09-20 15:41:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1632152550000|2021-09-20 15:42:30|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.5|2861.5|5
1632152560000|2021-09-20 15:42:40|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1632152620000|2021-09-20 15:43:40|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|4
1632152630000|2021-09-20 15:43:50|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632152650000|2021-09-20 15:44:10|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632152660000|2021-09-20 15:44:20|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632152670000|2021-09-20 15:44:30|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632152690000|2021-09-20 15:44:50|2867.5|2861.5|2865.8|2859.8|2867.5|2861.5|2865.8|2859.8|4
1632152700000|2021-09-20 15:45:00|2866|2860|2866|2860|2866|2860|2866|2860|1
1632152710000|2021-09-20 15:45:10|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1632152720000|2021-09-20 15:45:20|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632152740000|2021-09-20 15:45:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632152750000|2021-09-20 15:45:50|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1632152780000|2021-09-20 15:46:20|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1632152830000|2021-09-20 15:47:10|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1632152840000|2021-09-20 15:47:20|2866|2860|2866|2860|2866|2860|2866|2860|1
1632152860000|2021-09-20 15:47:40|2865.8|2859.8|2866.8|2860.8|2866.8|2860.8|2865.8|2859.8|3
1632152870000|2021-09-20 15:47:50|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632152880000|2021-09-20 15:48:00|2866.3|2860.3|2867.3|2861.3|2867.3|2861.3|2866.3|2860.3|3
1632152890000|2021-09-20 15:48:10|2867.5|2861.5|2867|2861|2867.5|2861.5|2867|2861|3
1632152920000|2021-09-20 15:48:40|2866.5|2860.5|2865|2859|2866.5|2860.5|2865|2859|4
1632152930000|2021-09-20 15:48:50|2864.8|2858.8|2863|2857|2864.8|2858.8|2863|2857|4
1632152960000|2021-09-20 15:49:20|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1632152980000|2021-09-20 15:49:40|2863|2857|2863|2857|2863|2857|2863|2857|1
1632152990000|2021-09-20 15:49:50|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1632153010000|2021-09-20 15:50:10|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|2
1632153040000|2021-09-20 15:50:40|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632153050000|2021-09-20 15:50:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632153060000|2021-09-20 15:51:00|2863.3|2857.3|2864.8|2858.8|2864.8|2858.8|2862.8|2856.8|4
1632153070000|2021-09-20 15:51:10|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632153080000|2021-09-20 15:51:20|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632153230000|2021-09-20 15:53:50|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|2
1632153260000|2021-09-20 15:54:20|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|3
1632153280000|2021-09-20 15:54:40|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632153300000|2021-09-20 15:55:00|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1632153330000|2021-09-20 15:55:30|2865|2859|2865|2859|2865|2859|2865|2859|1
1632153370000|2021-09-20 15:56:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632153390000|2021-09-20 15:56:30|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632153500000|2021-09-20 15:58:20|2864.8|2858.8|2866.5|2860.5|2866.5|2860.5|2864.8|2858.8|2
1632153590000|2021-09-20 15:59:50|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1632153640000|2021-09-20 16:00:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632153680000|2021-09-20 16:01:20|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632153700000|2021-09-20 16:01:40|2866.3|2860.3|2864.5|2858.5|2866.3|2860.3|2864.5|2858.5|4
1632153760000|2021-09-20 16:02:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1632153780000|2021-09-20 16:03:00|2864|2858|2863.5|2857.5|2864|2858|2863.5|2857.5|3
1632153800000|2021-09-20 16:03:20|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632153810000|2021-09-20 16:03:30|2863|2857|2863.5|2857.5|2863.5|2857.5|2863|2857|2
1632153870000|2021-09-20 16:04:30|2863|2857|2863|2857|2863|2857|2863|2857|1
1632153880000|2021-09-20 16:04:40|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632153920000|2021-09-20 16:05:20|2863|2857|2862.5|2856.5|2863|2857|2862.5|2856.5|2
1632153970000|2021-09-20 16:06:10|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1632153990000|2021-09-20 16:06:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632154030000|2021-09-20 16:07:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1632154080000|2021-09-20 16:08:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1632154090000|2021-09-20 16:08:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1632154110000|2021-09-20 16:08:30|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1632154120000|2021-09-20 16:08:40|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1632154140000|2021-09-20 16:09:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1632154180000|2021-09-20 16:09:40|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860|2854|3
1632154200000|2021-09-20 16:10:00|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1632154260000|2021-09-20 16:11:00|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1632154270000|2021-09-20 16:11:10|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1632154280000|2021-09-20 16:11:20|2861|2855|2861|2855|2861|2855|2861|2855|1
1632154330000|2021-09-20 16:12:10|2860.8|2854.8|2860.8|2854.8|2861|2855|2860.8|2854.8|3
1632154340000|2021-09-20 16:12:20|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860|2854|3
1632154350000|2021-09-20 16:12:30|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1632154360000|2021-09-20 16:12:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1632154370000|2021-09-20 16:12:50|2861|2855|2861|2855|2861|2855|2861|2855|1
1632154480000|2021-09-20 16:14:40|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1632154490000|2021-09-20 16:14:50|2862.3|2856.3|2863.5|2857.5|2863.5|2857.5|2862.3|2856.3|3
1632154500000|2021-09-20 16:15:00|2863|2857|2862.8|2856.8|2863|2857|2862.8|2856.8|2
1632154510000|2021-09-20 16:15:10|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1632154520000|2021-09-20 16:15:20|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|2
1632154530000|2021-09-20 16:15:30|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1632154560000|2021-09-20 16:16:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1632154570000|2021-09-20 16:16:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1632154590000|2021-09-20 16:16:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1632154610000|2021-09-20 16:16:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1632154730000|2021-09-20 16:18:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1632154800000|2021-09-20 16:20:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1632154840000|2021-09-20 16:20:40|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1632154870000|2021-09-20 16:21:10|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1632154880000|2021-09-20 16:21:20|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1632154930000|2021-09-20 16:22:10|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1632154980000|2021-09-20 16:23:00|2861|2855|2861|2855|2861|2855|2861|2855|1
1632155000000|2021-09-20 16:23:20|2861.5|2855.5|2862|2856|2862|2856|2861.5|2855.5|2
1632155010000|2021-09-20 16:23:30|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1632155030000|2021-09-20 16:23:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1632155060000|2021-09-20 16:24:20|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1632155070000|2021-09-20 16:24:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632155100000|2021-09-20 16:25:00|2862|2856|2862|2856|2862|2856|2862|2856|1
1632155160000|2021-09-20 16:26:00|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1632155300000|2021-09-20 16:28:20|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1632155340000|2021-09-20 16:29:00|2859.5|2853.5|2860.5|2854.5|2860.5|2854.5|2859.5|2853.5|3
1632155390000|2021-09-20 16:29:50|2859.8|2853.8|2860.5|2854.5|2860.5|2854.5|2859.8|2853.8|2
1632155410000|2021-09-20 16:30:10|2859.5|2853.5|2861.3|2855.3|2861.3|2855.3|2859.5|2853.5|3
1632155420000|2021-09-20 16:30:20|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1632155440000|2021-09-20 16:30:40|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1632155560000|2021-09-20 16:32:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1632155670000|2021-09-20 16:34:30|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1632156050000|2021-09-20 16:40:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632156090000|2021-09-20 16:41:30|2862|2856|2862|2856|2862|2856|2862|2856|1
1632156220000|2021-09-20 16:43:40|2862.3|2856.3|2864.3|2858.3|2864.3|2858.3|2862.3|2856.3|3
1632156230000|2021-09-20 16:43:50|2865|2859|2865|2859|2865|2859|2865|2859|1
1632156240000|2021-09-20 16:44:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632156310000|2021-09-20 16:45:10|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632156370000|2021-09-20 16:46:10|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1632156430000|2021-09-20 16:47:10|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|2
1632156440000|2021-09-20 16:47:20|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1632156570000|2021-09-20 16:49:30|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1632156620000|2021-09-20 16:50:20|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1632156630000|2021-09-20 16:50:30|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2864|2858|5
1632156660000|2021-09-20 16:51:00|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1632156680000|2021-09-20 16:51:20|2865|2859|2865|2859|2865|2859|2865|2859|1
1632156720000|2021-09-20 16:52:00|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1632156840000|2021-09-20 16:54:00|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|4
1632156940000|2021-09-20 16:55:40|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1632156950000|2021-09-20 16:55:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632157030000|2021-09-20 16:57:10|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1632157090000|2021-09-20 16:58:10|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1632157130000|2021-09-20 16:58:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632157140000|2021-09-20 16:59:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1632182520000|2021-09-21 00:02:00|2866.4|2860.4|2866.4|2860.4|2866.8|2860.8|2866.4|2860.4|3
1632182530000|2021-09-21 00:02:10|2866.1|2860.1|2864|2858|2866.1|2860.1|2864|2858|2
1632182540000|2021-09-21 00:02:20|2863.9|2857.9|2863.4|2857.4|2863.9|2857.9|2863.4|2857.4|2
1632182570000|2021-09-21 00:02:50|2863.5|2857.5|2863.9|2857.9|2863.9|2857.9|2863.5|2857.5|2
1632182590000|2021-09-21 00:03:10|2863.6|2857.6|2863.5|2857.5|2863.6|2857.6|2863.5|2857.5|2
1632182610000|2021-09-21 00:03:30|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1632182660000|2021-09-21 00:04:20|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1632182700000|2021-09-21 00:05:00|2863|2857|2863|2857|2863|2857|2863|2857|1
1632182760000|2021-09-21 00:06:00|2863.3|2857.3|2863.4|2857.4|2863.4|2857.4|2863.3|2857.3|2
1632182770000|2021-09-21 00:06:10|2863.6|2857.6|2863.4|2857.4|2863.6|2857.6|2863.4|2857.4|2
1632182860000|2021-09-21 00:07:40|2863.9|2857.9|2863.4|2857.4|2863.9|2857.9|2863.4|2857.4|2
1632182880000|2021-09-21 00:08:00|2863.1|2857.1|2862.5|2856.5|2863.1|2857.1|2862.5|2856.5|2
1632182960000|2021-09-21 00:09:20|2863.1|2857.1|2862.9|2856.9|2863.4|2857.4|2862.9|2856.9|3
1632182980000|2021-09-21 00:09:40|2862.5|2856.5|2862.1|2856.1|2862.5|2856.5|2862.1|2856.1|2
1632182990000|2021-09-21 00:09:50|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1632183000000|2021-09-21 00:10:00|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1632183010000|2021-09-21 00:10:10|2861.3|2855.3|2862.1|2856.1|2862.1|2856.1|2861.3|2855.3|4
1632183020000|2021-09-21 00:10:20|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1632183060000|2021-09-21 00:11:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1632183080000|2021-09-21 00:11:20|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1632183090000|2021-09-21 00:11:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632183170000|2021-09-21 00:12:50|2861.9|2855.9|2860.6|2854.6|2861.9|2855.9|2860.6|2854.6|2
1632183190000|2021-09-21 00:13:10|2860.3|2854.3|2860.9|2854.9|2860.9|2854.9|2860.3|2854.3|3
1632183220000|2021-09-21 00:13:40|2860.6|2854.6|2860.5|2854.5|2860.6|2854.6|2860.5|2854.5|2
1632183320000|2021-09-21 00:15:20|2860.6|2854.6|2861.1|2855.1|2861.1|2855.1|2860.6|2854.6|2
1632183900000|2021-09-21 00:25:00|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.6|2854.6|2
1632183960000|2021-09-21 00:26:00|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1632183990000|2021-09-21 00:26:30|2860.6|2854.6|2860.3|2854.3|2860.6|2854.6|2860.3|2854.3|2
1632184010000|2021-09-21 00:26:50|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1632184040000|2021-09-21 00:27:20|2859.4|2853.4|2860.3|2854.3|2860.3|2854.3|2859.4|2853.4|2
1632184070000|2021-09-21 00:27:50|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|2
1632184080000|2021-09-21 00:28:00|2859.3|2853.3|2858.1|2852.1|2859.3|2853.3|2858.1|2852.1|2
1632184280000|2021-09-21 00:31:20|2858|2852|2857.9|2851.9|2858|2852|2857.9|2851.9|2
1632184290000|2021-09-21 00:31:30|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1632184500000|2021-09-21 00:35:00|2857.1|2851.1|2856.4|2850.4|2857.1|2851.1|2856.1|2850.1|4
1632184710000|2021-09-21 00:38:30|2856.6|2850.6|2857|2851|2857|2851|2856.6|2850.6|2
1632184720000|2021-09-21 00:38:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1632184770000|2021-09-21 00:39:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1632184780000|2021-09-21 00:39:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1632184830000|2021-09-21 00:40:30|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1632184880000|2021-09-21 00:41:20|2857|2851|2856.6|2850.6|2857|2851|2856.6|2850.6|3
1632184890000|2021-09-21 00:41:30|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|2
1632184900000|2021-09-21 00:41:40|2857.1|2851.1|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|2
1632185160000|2021-09-21 00:46:00|2856.9|2850.9|2857.6|2851.6|2857.6|2851.6|2856.9|2850.9|2
1632185220000|2021-09-21 00:47:00|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1632185230000|2021-09-21 00:47:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1632185240000|2021-09-21 00:47:20|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1632185350000|2021-09-21 00:49:10|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1632185410000|2021-09-21 00:50:10|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1632185500000|2021-09-21 00:51:40|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1632185670000|2021-09-21 00:54:30|2857.9|2851.9|2857.4|2851.4|2857.9|2851.9|2857.4|2851.4|2
1632185710000|2021-09-21 00:55:10|2857.1|2851.1|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|2
1632185720000|2021-09-21 00:55:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1632185740000|2021-09-21 00:55:40|2856.1|2850.1|2855.4|2849.4|2856.1|2850.1|2855.4|2849.4|3
1632185750000|2021-09-21 00:55:50|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1632185790000|2021-09-21 00:56:30|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1632185870000|2021-09-21 00:57:50|2855.6|2849.6|2855.5|2849.5|2855.6|2849.6|2855.5|2849.5|2
1632186040000|2021-09-21 01:00:40|2855.8|2849.8|2856.6|2850.6|2856.6|2850.6|2855.8|2849.8|3
1632186180000|2021-09-21 01:03:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1632186230000|2021-09-21 01:03:50|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1632186270000|2021-09-21 01:04:30|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1632186310000|2021-09-21 01:05:10|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1632186320000|2021-09-21 01:05:20|2856.6|2850.6|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|2
1632186330000|2021-09-21 01:05:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1632186390000|2021-09-21 01:06:30|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1632186440000|2021-09-21 01:07:20|2857|2851|2857|2851|2857|2851|2857|2851|1
1632186490000|2021-09-21 01:08:10|2857.4|2851.4|2858.1|2852.1|2858.1|2852.1|2857.4|2851.4|2
1632186510000|2021-09-21 01:08:30|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1632186550000|2021-09-21 01:09:10|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1632186620000|2021-09-21 01:10:20|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1632186630000|2021-09-21 01:10:30|2859.1|2853.1|2859.4|2853.4|2859.6|2853.6|2859.1|2853.1|5
1632186640000|2021-09-21 01:10:40|2859.9|2853.9|2860.1|2854.1|2860.1|2854.1|2859.9|2853.9|2
1632186660000|2021-09-21 01:11:00|2860.4|2854.4|2860.1|2854.1|2860.4|2854.4|2860.1|2854.1|2
1632186700000|2021-09-21 01:11:40|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1632186720000|2021-09-21 01:12:00|2861.4|2855.4|2862.1|2856.1|2862.1|2856.1|2861.4|2855.4|2
1632186730000|2021-09-21 01:12:10|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1632186790000|2021-09-21 01:13:10|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1632186850000|2021-09-21 01:14:10|2862.6|2856.6|2864.9|2858.9|2864.9|2858.9|2862.6|2856.6|5
1632186860000|2021-09-21 01:14:20|2864.6|2858.6|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|2
1632186930000|2021-09-21 01:15:30|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1632186950000|2021-09-21 01:15:50|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1632186960000|2021-09-21 01:16:00|2865.1|2859.1|2865.6|2859.6|2865.6|2859.6|2865.1|2859.1|3
1632186970000|2021-09-21 01:16:10|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|3
1632187020000|2021-09-21 01:17:00|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1632187100000|2021-09-21 01:18:20|2864.4|2858.4|2863.1|2857.1|2864.4|2858.4|2863.1|2857.1|2
1632187110000|2021-09-21 01:18:30|2862.5|2856.5|2862.6|2856.6|2862.6|2856.6|2862.5|2856.5|2
1632187150000|2021-09-21 01:19:10|2862.9|2856.9|2863.1|2857.1|2863.1|2857.1|2862.9|2856.9|2
1632187160000|2021-09-21 01:19:20|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1632187230000|2021-09-21 01:20:30|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1632187290000|2021-09-21 01:21:30|2862.9|2856.9|2862.6|2856.6|2862.9|2856.9|2862.6|2856.6|2
1632187330000|2021-09-21 01:22:10|2862.4|2856.4|2862|2856|2862.4|2856.4|2862|2856|2
1632187360000|2021-09-21 01:22:40|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632187410000|2021-09-21 01:23:30|2862.6|2856.6|2862.4|2856.4|2862.6|2856.6|2862.4|2856.4|2
1632187500000|2021-09-21 01:25:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1632187510000|2021-09-21 01:25:10|2863.1|2857.1|2863.1|2857.1|2863.4|2857.4|2863.1|2857.1|3
1632187550000|2021-09-21 01:25:50|2862.9|2856.9|2863.1|2857.1|2863.1|2857.1|2862.6|2856.6|3
1632187560000|2021-09-21 01:26:00|2862.9|2856.9|2863.1|2857.1|2863.1|2857.1|2862.9|2856.9|2
1632187570000|2021-09-21 01:26:10|2862.9|2856.9|2863.1|2857.1|2863.1|2857.1|2862.9|2856.9|2
1632187580000|2021-09-21 01:26:20|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1632187600000|2021-09-21 01:26:40|2862.1|2856.1|2862.4|2856.4|2862.4|2856.4|2862.1|2856.1|2
1632187680000|2021-09-21 01:28:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1632187750000|2021-09-21 01:29:10|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2861.9|2855.9|2
1632187760000|2021-09-21 01:29:20|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1632187820000|2021-09-21 01:30:20|2862|2856|2862|2856|2862|2856|2862|2856|1
1632187840000|2021-09-21 01:30:40|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1632187850000|2021-09-21 01:30:50|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1632187860000|2021-09-21 01:31:00|2861.1|2855.1|2860.9|2854.9|2861.1|2855.1|2860.9|2854.9|2
1632187870000|2021-09-21 01:31:10|2860.6|2854.6|2859.6|2853.6|2860.6|2854.6|2859.6|2853.6|2
1632188400000|2021-09-21 01:40:00|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1632188410000|2021-09-21 01:40:10|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1632188460000|2021-09-21 01:41:00|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1632188590000|2021-09-21 01:43:10|2860|2854|2860|2854|2860|2854|2860|2854|1
1632188600000|2021-09-21 01:43:20|2860.1|2854.1|2861.5|2855.5|2861.5|2855.5|2860.1|2854.1|2
1632188650000|2021-09-21 01:44:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1632188830000|2021-09-21 01:47:10|2861.5|2855.5|2861.4|2855.4|2861.5|2855.5|2861.4|2855.4|2
1632188890000|2021-09-21 01:48:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1632188980000|2021-09-21 01:49:40|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|2
1632189110000|2021-09-21 01:51:50|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1632189910000|2021-09-21 02:05:10|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1632190170000|2021-09-21 02:09:30|2862.6|2856.6|2862.9|2856.9|2862.9|2856.9|2862.6|2856.6|2
1632190250000|2021-09-21 02:10:50|2863.1|2857.1|2863.6|2857.6|2864.4|2858.4|2863.1|2857.1|5
1632190290000|2021-09-21 02:11:30|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|2
1632190320000|2021-09-21 02:12:00|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1632190430000|2021-09-21 02:13:50|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1632190500000|2021-09-21 02:15:00|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1632190510000|2021-09-21 02:15:10|2864.1|2858.1|2866.4|2860.4|2866.4|2860.4|2864.1|2858.1|3
1632190530000|2021-09-21 02:15:30|2866.1|2860.1|2866|2860|2866.1|2860.1|2866|2860|2
1632190540000|2021-09-21 02:15:40|2865.5|2859.5|2864.1|2858.1|2865.5|2859.5|2864.1|2858.1|2
1632190580000|2021-09-21 02:16:20|2864.4|2858.4|2864.9|2858.9|2864.9|2858.9|2864.4|2858.4|2
1632190590000|2021-09-21 02:16:30|2864.6|2858.6|2865.1|2859.1|2865.1|2859.1|2864.6|2858.6|2
1632190720000|2021-09-21 02:18:40|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1632190800000|2021-09-21 02:20:00|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1632190980000|2021-09-21 02:23:00|2864.9|2858.9|2865.6|2859.6|2865.6|2859.6|2864.9|2858.9|2
1632191000000|2021-09-21 02:23:20|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1632191030000|2021-09-21 02:23:50|2865.6|2859.6|2865.8|2859.8|2865.8|2859.8|2865.6|2859.6|2
1632191080000|2021-09-21 02:24:40|2867.1|2861.1|2868.4|2862.4|2868.4|2862.4|2867.1|2861.1|5
1632191130000|2021-09-21 02:25:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1632191200000|2021-09-21 02:26:40|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1632191330000|2021-09-21 02:28:50|2867.9|2861.9|2867.8|2861.8|2868.1|2862.1|2867.8|2861.8|4
1632191370000|2021-09-21 02:29:30|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|3
1632191380000|2021-09-21 02:29:40|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1632191390000|2021-09-21 02:29:50|2869.5|2863.5|2869.6|2863.6|2869.6|2863.6|2869.5|2863.5|2
1632191400000|2021-09-21 02:30:00|2870.9|2864.9|2871.6|2865.6|2871.6|2865.6|2870.9|2864.9|3
1632191410000|2021-09-21 02:30:10|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1632191420000|2021-09-21 02:30:20|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1632191430000|2021-09-21 02:30:30|2871.4|2865.4|2873.1|2867.1|2873.1|2867.1|2871.4|2865.4|3
1632191470000|2021-09-21 02:31:10|2873.3|2867.3|2874.1|2868.1|2874.1|2868.1|2873.3|2867.3|2
1632191480000|2021-09-21 02:31:20|2874.6|2868.6|2874.1|2868.1|2874.6|2868.6|2874.1|2868.1|3
1632191490000|2021-09-21 02:31:30|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1632191500000|2021-09-21 02:31:40|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1632191510000|2021-09-21 02:31:50|2874.1|2868.1|2875.6|2869.6|2875.6|2869.6|2874.1|2868.1|3
1632191520000|2021-09-21 02:32:00|2875.3|2869.3|2874.9|2868.9|2875.3|2869.3|2874.9|2868.9|2
1632191530000|2021-09-21 02:32:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1632191540000|2021-09-21 02:32:20|2875.1|2869.1|2874.8|2868.8|2875.1|2869.1|2874.8|2868.8|2
1632191550000|2021-09-21 02:32:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1632191570000|2021-09-21 02:32:50|2875.9|2869.9|2875|2869|2876.1|2870.1|2875|2869|4
1632191580000|2021-09-21 02:33:00|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1632191600000|2021-09-21 02:33:20|2875.6|2869.6|2875.5|2869.5|2875.6|2869.6|2875.5|2869.5|2
1632191610000|2021-09-21 02:33:30|2875.1|2869.1|2874.9|2868.9|2875.4|2869.4|2874.6|2868.6|4
1632191630000|2021-09-21 02:33:50|2875|2869|2875|2869|2875|2869|2874.6|2868.6|4
1632191640000|2021-09-21 02:34:00|2874.6|2868.6|2874.9|2868.9|2875.3|2869.3|2874.6|2868.6|5
1632191650000|2021-09-21 02:34:10|2875.3|2869.3|2874.6|2868.6|2875.3|2869.3|2874.6|2868.6|3
1632191660000|2021-09-21 02:34:20|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1632191670000|2021-09-21 02:34:30|2874.6|2868.6|2875.3|2869.3|2875.3|2869.3|2874.6|2868.6|2
1632191680000|2021-09-21 02:34:40|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1632191690000|2021-09-21 02:34:50|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1632191700000|2021-09-21 02:35:00|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1632191780000|2021-09-21 02:36:20|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1632191790000|2021-09-21 02:36:30|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1632191840000|2021-09-21 02:37:20|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1632191890000|2021-09-21 02:38:10|2873.9|2867.9|2870.9|2864.9|2873.9|2867.9|2870.9|2864.9|5
1632191900000|2021-09-21 02:38:20|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1632192100000|2021-09-21 02:41:40|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1632192360000|2021-09-21 02:46:00|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1632192370000|2021-09-21 02:46:10|2870|2864|2868.8|2862.8|2870|2864|2868.8|2862.8|2
1632192380000|2021-09-21 02:46:20|2867.6|2861.6|2866.9|2860.9|2867.6|2861.6|2866.9|2860.9|2
1632192400000|2021-09-21 02:46:40|2866.6|2860.6|2866.9|2860.9|2867.3|2861.3|2866.6|2860.6|3
1632192460000|2021-09-21 02:47:40|2867|2861|2867.9|2861.9|2868.3|2862.3|2867|2861|5
1632192490000|2021-09-21 02:48:10|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1632192710000|2021-09-21 02:51:50|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1632193550000|2021-09-21 03:05:50|2866.4|2860.4|2865.9|2859.9|2866.4|2860.4|2865.9|2859.9|2
1632193560000|2021-09-21 03:06:00|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|3
1632193610000|2021-09-21 03:06:50|2865.9|2859.9|2866.8|2860.8|2866.9|2860.9|2865.9|2859.9|3
1632193660000|2021-09-21 03:07:40|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1632193770000|2021-09-21 03:09:30|2865.9|2859.9|2865.5|2859.5|2865.9|2859.9|2865.5|2859.5|2
1632193780000|2021-09-21 03:09:40|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1632194010000|2021-09-21 03:13:30|2865.9|2859.9|2867.1|2861.1|2867.1|2861.1|2865.9|2859.9|2
1632194400000|2021-09-21 03:20:00|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1632194410000|2021-09-21 03:20:10|2865.8|2859.8|2865.9|2859.9|2865.9|2859.9|2865.8|2859.8|2
1632194460000|2021-09-21 03:21:00|2866.4|2860.4|2866.1|2860.1|2866.8|2860.8|2866.1|2860.1|4
1632194530000|2021-09-21 03:22:10|2865.9|2859.9|2865.4|2859.4|2865.9|2859.9|2865.4|2859.4|3
1632194590000|2021-09-21 03:23:10|2865.6|2859.6|2866.4|2860.4|2866.4|2860.4|2865.6|2859.6|2
1632194960000|2021-09-21 03:29:20|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1632195060000|2021-09-21 03:31:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632195080000|2021-09-21 03:31:20|2866.4|2860.4|2866.5|2860.5|2866.5|2860.5|2865.9|2859.9|3
1632195130000|2021-09-21 03:32:10|2866.6|2860.6|2866.5|2860.5|2867.1|2861.1|2866.5|2860.5|4
1632195240000|2021-09-21 03:34:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632195790000|2021-09-21 03:43:10|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1632195810000|2021-09-21 03:43:30|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1632195820000|2021-09-21 03:43:40|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1632195870000|2021-09-21 03:44:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632196020000|2021-09-21 03:47:00|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1632196270000|2021-09-21 03:51:10|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632196280000|2021-09-21 03:51:20|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1632196400000|2021-09-21 03:53:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632196730000|2021-09-21 03:58:50|2866.4|2860.4|2866.5|2860.5|2866.5|2860.5|2866.4|2860.4|2
1632196740000|2021-09-21 03:59:00|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1632196790000|2021-09-21 03:59:50|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1632196950000|2021-09-21 04:02:30|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1632197510000|2021-09-21 04:11:50|2866.3|2860.3|2866.1|2860.1|2866.3|2860.3|2866.1|2860.1|2
1632197540000|2021-09-21 04:12:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632197550000|2021-09-21 04:12:30|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|2
1632197570000|2021-09-21 04:12:50|2866|2860|2865.6|2859.6|2866|2860|2865.6|2859.6|2
1632197680000|2021-09-21 04:14:40|2865.9|2859.9|2866.8|2860.8|2867|2861|2865.9|2859.9|4
1632197700000|2021-09-21 04:15:00|2866.5|2860.5|2866.4|2860.4|2866.5|2860.5|2866.4|2860.4|2
1632197710000|2021-09-21 04:15:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632197720000|2021-09-21 04:15:20|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1632197740000|2021-09-21 04:15:40|2866.5|2860.5|2866.4|2860.4|2866.5|2860.5|2866.4|2860.4|2
1632197770000|2021-09-21 04:16:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632197940000|2021-09-21 04:19:00|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1632197990000|2021-09-21 04:19:50|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1632198170000|2021-09-21 04:22:50|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1632198210000|2021-09-21 04:23:30|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1632198230000|2021-09-21 04:23:50|2866.5|2860.5|2866.6|2860.6|2866.6|2860.6|2866.5|2860.5|2
1632198570000|2021-09-21 04:29:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632198640000|2021-09-21 04:30:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632198690000|2021-09-21 04:31:30|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1632198770000|2021-09-21 04:32:50|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1632199030000|2021-09-21 04:37:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1632199090000|2021-09-21 04:38:10|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|2
1632199120000|2021-09-21 04:38:40|2865|2859|2865|2859|2865|2859|2865|2859|1
1632199560000|2021-09-21 04:46:00|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1632199790000|2021-09-21 04:49:50|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1632199820000|2021-09-21 04:50:20|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1632199850000|2021-09-21 04:50:50|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|2
1632199900000|2021-09-21 04:51:40|2866.1|2860.1|2864.4|2858.4|2866.1|2860.1|2864.4|2858.4|2
1632199930000|2021-09-21 04:52:10|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1632199980000|2021-09-21 04:53:00|2863.9|2857.9|2860|2854|2863.9|2857.9|2860|2854|5
1632199990000|2021-09-21 04:53:10|2860.3|2854.3|2860.4|2854.4|2860.9|2854.9|2858.9|2852.9|6
1632200050000|2021-09-21 04:54:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1632200100000|2021-09-21 04:55:00|2860.9|2854.9|2862.1|2856.1|2862.1|2856.1|2860.9|2854.9|2
1632200400000|2021-09-21 05:00:00|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632200410000|2021-09-21 05:00:10|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1632200660000|2021-09-21 05:04:20|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1632200980000|2021-09-21 05:09:40|2864.3|2858.3|2866.3|2860.3|2866.3|2860.3|2864.3|2858.3|3
1632200990000|2021-09-21 05:09:50|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|2
1632201110000|2021-09-21 05:11:50|2866.4|2860.4|2866.8|2860.8|2867.1|2861.1|2866.4|2860.4|5
1632201170000|2021-09-21 05:12:50|2866.6|2860.6|2865.9|2859.9|2866.6|2860.6|2865.9|2859.9|3
1632201220000|2021-09-21 05:13:40|2865.6|2859.6|2865.3|2859.3|2865.6|2859.6|2865.3|2859.3|2
1632201280000|2021-09-21 05:14:40|2865|2859|2864.1|2858.1|2865|2859|2864.1|2858.1|3
1632201300000|2021-09-21 05:15:00|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1632201310000|2021-09-21 05:15:10|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1632201350000|2021-09-21 05:15:50|2864.4|2858.4|2864.1|2858.1|2864.4|2858.4|2864.1|2858.1|4
1632201560000|2021-09-21 05:19:20|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1632201580000|2021-09-21 05:19:40|2863.4|2857.4|2863.6|2857.6|2863.6|2857.6|2863.4|2857.4|2
1632201850000|2021-09-21 05:24:10|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632201900000|2021-09-21 05:25:00|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1632201960000|2021-09-21 05:26:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632201990000|2021-09-21 05:26:30|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1632202040000|2021-09-21 05:27:20|2864|2858|2864|2858|2864|2858|2864|2858|1
1632202160000|2021-09-21 05:29:20|2862.9|2856.9|2863.6|2857.6|2863.6|2857.6|2862.9|2856.9|2
1632202200000|2021-09-21 05:30:00|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1632202330000|2021-09-21 05:32:10|2863.4|2857.4|2862.8|2856.8|2863.4|2857.4|2862.8|2856.8|4
1632202340000|2021-09-21 05:32:20|2862.6|2856.6|2861.6|2855.6|2862.6|2856.6|2861.6|2855.6|5
1632202350000|2021-09-21 05:32:30|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1632202410000|2021-09-21 05:33:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1632202430000|2021-09-21 05:33:50|2861.4|2855.4|2861.8|2855.8|2861.8|2855.8|2861.4|2855.4|2
1632202490000|2021-09-21 05:34:50|2861.9|2855.9|2862.4|2856.4|2862.4|2856.4|2861.9|2855.9|3
1632202500000|2021-09-21 05:35:00|2862.6|2856.6|2862.9|2856.9|2863|2857|2862.6|2856.6|3
1632202540000|2021-09-21 05:35:40|2862.6|2856.6|2861.1|2855.1|2862.6|2856.6|2861.1|2855.1|2
1632202550000|2021-09-21 05:35:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1632202560000|2021-09-21 05:36:00|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1632202610000|2021-09-21 05:36:50|2860.5|2854.5|2860.1|2854.1|2860.5|2854.5|2860.1|2854.1|2
1632202620000|2021-09-21 05:37:00|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1632202770000|2021-09-21 05:39:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1632202840000|2021-09-21 05:40:40|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|2
1632202850000|2021-09-21 05:40:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1632202880000|2021-09-21 05:41:20|2858.4|2852.4|2856.9|2850.9|2858.4|2852.4|2856.9|2850.9|3
1632202890000|2021-09-21 05:41:30|2856.8|2850.8|2855.8|2849.8|2856.8|2850.8|2855.6|2849.6|3
1632203000000|2021-09-21 05:43:20|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1632203170000|2021-09-21 05:46:10|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1632203180000|2021-09-21 05:46:20|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1632203220000|2021-09-21 05:47:00|2855.9|2849.9|2857.1|2851.1|2857.1|2851.1|2855.9|2849.9|2
1632203270000|2021-09-21 05:47:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1632203290000|2021-09-21 05:48:10|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1632203330000|2021-09-21 05:48:50|2857.9|2851.9|2856.6|2850.6|2858.4|2852.4|2856.6|2850.6|7
1632203340000|2021-09-21 05:49:00|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1632203600000|2021-09-21 05:53:20|2857.1|2851.1|2856.4|2850.4|2857.1|2851.1|2856.4|2850.4|3
1632203640000|2021-09-21 05:54:00|2856.1|2850.1|2854.1|2848.1|2856.1|2850.1|2854.1|2848.1|2
1632203690000|2021-09-21 05:54:50|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.1|2848.1|3
1632203700000|2021-09-21 05:55:00|2854.8|2848.8|2855.6|2849.6|2855.6|2849.6|2854.8|2848.8|3
1632203870000|2021-09-21 05:57:50|2856.1|2850.1|2857.4|2851.4|2857.4|2851.4|2856.1|2850.1|2
1632203880000|2021-09-21 05:58:00|2857.1|2851.1|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|2
1632203990000|2021-09-21 05:59:50|2856.6|2850.6|2855.9|2849.9|2856.6|2850.6|2855.9|2849.9|2
1632204010000|2021-09-21 06:00:10|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1632204160000|2021-09-21 06:02:40|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1632204190000|2021-09-21 06:03:10|2855.6|2849.6|2855.9|2849.9|2855.9|2849.9|2855.6|2849.6|2
1632204210000|2021-09-21 06:03:30|2856.1|2850.1|2857.4|2851.4|2857.4|2851.4|2856.1|2850.1|3
1632204220000|2021-09-21 06:03:40|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1632204240000|2021-09-21 06:04:00|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1632204250000|2021-09-21 06:04:10|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2858.6|2852.6|2
1632204260000|2021-09-21 06:04:20|2858.4|2852.4|2859.1|2853.1|2859.5|2853.5|2858.4|2852.4|4
1632204280000|2021-09-21 06:04:40|2860.1|2854.1|2859.6|2853.6|2860.1|2854.1|2859.6|2853.6|2
1632204290000|2021-09-21 06:04:50|2859.4|2853.4|2859.6|2853.6|2859.6|2853.6|2859.1|2853.1|3
1632204300000|2021-09-21 06:05:00|2859.4|2853.4|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|3
1632204310000|2021-09-21 06:05:10|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1632204330000|2021-09-21 06:05:30|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2858.4|2852.4|2
1632204510000|2021-09-21 06:08:30|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1632204520000|2021-09-21 06:08:40|2858.9|2852.9|2858.8|2852.8|2859|2853|2858.8|2852.8|3
1632204550000|2021-09-21 06:09:10|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2858.4|2852.4|2
1632204600000|2021-09-21 06:10:00|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2857.6|2851.6|4
1632204650000|2021-09-21 06:10:50|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1632204700000|2021-09-21 06:11:40|2858.5|2852.5|2858.6|2852.6|2859.1|2853.1|2858.5|2852.5|4
1632204720000|2021-09-21 06:12:00|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1632204830000|2021-09-21 06:13:50|2858.6|2852.6|2860.6|2854.6|2860.6|2854.6|2858.6|2852.6|3
1632204850000|2021-09-21 06:14:10|2860.4|2854.4|2860.1|2854.1|2860.4|2854.4|2860.1|2854.1|2
1632204900000|2021-09-21 06:15:00|2860.4|2854.4|2860.1|2854.1|2860.4|2854.4|2860.1|2854.1|2
1632204950000|2021-09-21 06:15:50|2859.9|2853.9|2859.1|2853.1|2859.9|2853.9|2859.1|2853.1|2
1632205020000|2021-09-21 06:17:00|2859.4|2853.4|2859.5|2853.5|2859.5|2853.5|2859.4|2853.4|2
1632205070000|2021-09-21 06:17:50|2859.6|2853.6|2859.9|2853.9|2859.9|2853.9|2859.6|2853.6|2
1632205090000|2021-09-21 06:18:10|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1632205110000|2021-09-21 06:18:30|2859.6|2853.6|2859.3|2853.3|2859.6|2853.6|2859.3|2853.3|2
1632205170000|2021-09-21 06:19:30|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1632205180000|2021-09-21 06:19:40|2858.9|2852.9|2856.9|2850.9|2858.9|2852.9|2856.9|2850.9|2
1632205250000|2021-09-21 06:20:50|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1632205290000|2021-09-21 06:21:30|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1632205300000|2021-09-21 06:21:40|2857.6|2851.6|2856.6|2850.6|2857.6|2851.6|2856.6|2850.6|4
1632205310000|2021-09-21 06:21:50|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1632205320000|2021-09-21 06:22:00|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|3
1632205340000|2021-09-21 06:22:20|2856|2850|2856.1|2850.1|2856.1|2850.1|2856|2850|2
1632205500000|2021-09-21 06:25:00|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1632205670000|2021-09-21 06:27:50|2856.6|2850.6|2856.8|2850.8|2856.8|2850.8|2856.6|2850.6|2
1632205680000|2021-09-21 06:28:00|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1632205730000|2021-09-21 06:28:50|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|2
1632205740000|2021-09-21 06:29:00|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|2
1632205750000|2021-09-21 06:29:10|2855.4|2849.4|2853.9|2847.9|2855.4|2849.4|2853.9|2847.9|3
1632205770000|2021-09-21 06:29:30|2852.4|2846.4|2852.1|2846.1|2852.4|2846.4|2852.1|2846.1|2
1632205800000|2021-09-21 06:30:00|2852|2846|2851.6|2845.6|2852|2846|2851.4|2845.4|4
1632205810000|2021-09-21 06:30:10|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1632205820000|2021-09-21 06:30:20|2851.6|2845.6|2851.9|2845.9|2851.9|2845.9|2851.6|2845.6|2
1632205840000|2021-09-21 06:30:40|2851.6|2845.6|2851.5|2845.5|2851.6|2845.6|2851.5|2845.5|2
1632205850000|2021-09-21 06:30:50|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1632205860000|2021-09-21 06:31:00|2852|2846|2852.1|2846.1|2852.1|2846.1|2852|2846|2
1632205900000|2021-09-21 06:31:40|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|2
1632205910000|2021-09-21 06:31:50|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1632205920000|2021-09-21 06:32:00|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|2
1632205930000|2021-09-21 06:32:10|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1632206020000|2021-09-21 06:33:40|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1632206040000|2021-09-21 06:34:00|2852.4|2846.4|2853.1|2847.1|2853.1|2847.1|2852.4|2846.4|2
1632206090000|2021-09-21 06:34:50|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1632206100000|2021-09-21 06:35:00|2853.9|2847.9|2854.5|2848.5|2854.5|2848.5|2853.9|2847.9|3
1632206110000|2021-09-21 06:35:10|2854.4|2848.4|2855.4|2849.4|2855.4|2849.4|2854.4|2848.4|2
1632206170000|2021-09-21 06:36:10|2855.6|2849.6|2856.4|2850.4|2856.4|2850.4|2855.6|2849.6|2
1632206190000|2021-09-21 06:36:30|2856.5|2850.5|2856.1|2850.1|2856.5|2850.5|2855.9|2849.9|4
1632206230000|2021-09-21 06:37:10|2856.4|2850.4|2856.8|2850.8|2856.8|2850.8|2856.4|2850.4|2
1632206240000|2021-09-21 06:37:20|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1632206250000|2021-09-21 06:37:30|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1632206260000|2021-09-21 06:37:40|2856.1|2850.1|2856.6|2850.6|2856.6|2850.6|2856.1|2850.1|3
1632206270000|2021-09-21 06:37:50|2856.4|2850.4|2855.9|2849.9|2856.4|2850.4|2855.9|2849.9|3
1632206280000|2021-09-21 06:38:00|2856.4|2850.4|2856.6|2850.6|2856.6|2850.6|2856.4|2850.4|2
1632206290000|2021-09-21 06:38:10|2856.5|2850.5|2855.6|2849.6|2856.5|2850.5|2855.5|2849.5|5
1632206310000|2021-09-21 06:38:30|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1632206320000|2021-09-21 06:38:40|2855.6|2849.6|2855.8|2849.8|2855.8|2849.8|2855.6|2849.6|2
1632206340000|2021-09-21 06:39:00|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1632206360000|2021-09-21 06:39:20|2856.3|2850.3|2856.4|2850.4|2856.4|2850.4|2856.3|2850.3|2
1632206370000|2021-09-21 06:39:30|2857.1|2851.1|2856.8|2850.8|2857.1|2851.1|2856.8|2850.8|2
1632206380000|2021-09-21 06:39:40|2856.5|2850.5|2855.9|2849.9|2856.5|2850.5|2855.9|2849.9|5
1632206390000|2021-09-21 06:39:50|2855.4|2849.4|2853.4|2847.4|2855.4|2849.4|2853.4|2847.4|2
1632206400000|2021-09-21 06:40:00|2853.6|2847.6|2853.3|2847.3|2854.1|2848.1|2853.3|2847.3|4
1632206410000|2021-09-21 06:40:10|2853.4|2847.4|2854.1|2848.1|2854.3|2848.3|2853.4|2847.4|3
1632206420000|2021-09-21 06:40:20|2854.4|2848.4|2853.5|2847.5|2854.9|2848.9|2853.5|2847.5|5
1632206430000|2021-09-21 06:40:30|2853.4|2847.4|2853.5|2847.5|2853.6|2847.6|2853.1|2847.1|4
1632206440000|2021-09-21 06:40:40|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|4
1632206450000|2021-09-21 06:40:50|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1632206550000|2021-09-21 06:42:30|2852.6|2846.6|2853.4|2847.4|2853.4|2847.4|2852.6|2846.6|2
1632206640000|2021-09-21 06:44:00|2853.1|2847.1|2852.4|2846.4|2853.1|2847.1|2852.4|2846.4|2
1632206650000|2021-09-21 06:44:10|2852.1|2846.1|2852.4|2846.4|2852.4|2846.4|2852.1|2846.1|2
1632206660000|2021-09-21 06:44:20|2852.1|2846.1|2851.5|2845.5|2852.1|2846.1|2851.5|2845.5|2
1632206680000|2021-09-21 06:44:40|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1632206700000|2021-09-21 06:45:00|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1632206720000|2021-09-21 06:45:20|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1632206780000|2021-09-21 06:46:20|2851.1|2845.1|2850.6|2844.6|2851.1|2845.1|2850.6|2844.6|2
1632206900000|2021-09-21 06:48:20|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1632206930000|2021-09-21 06:48:50|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1632206970000|2021-09-21 06:49:30|2849.9|2843.9|2850.6|2844.6|2850.6|2844.6|2849.9|2843.9|2
1632207060000|2021-09-21 06:51:00|2850.9|2844.9|2850.6|2844.6|2850.9|2844.9|2850.6|2844.6|2
1632207090000|2021-09-21 06:51:30|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|2
1632207100000|2021-09-21 06:51:40|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851.4|2845.4|2
1632207160000|2021-09-21 06:52:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1632207170000|2021-09-21 06:52:50|2851.9|2845.9|2852.4|2846.4|2852.4|2846.4|2851.9|2845.9|2
1632207180000|2021-09-21 06:53:00|2852.3|2846.3|2852.1|2846.1|2852.3|2846.3|2852.1|2846.1|2
1632207220000|2021-09-21 06:53:40|2852.5|2846.5|2854|2848|2854|2848|2852.5|2846.5|3
1632207270000|2021-09-21 06:54:30|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1632207290000|2021-09-21 06:54:50|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2854.1|2848.1|2
1632207300000|2021-09-21 06:55:00|2854.1|2848.1|2853.8|2847.8|2854.1|2848.1|2853.8|2847.8|3
1632207350000|2021-09-21 06:55:50|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1632207370000|2021-09-21 06:56:10|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2853.3|2847.3|2
1632207390000|2021-09-21 06:56:30|2853|2847|2851.8|2845.8|2853|2847|2851.8|2845.8|4
1632207400000|2021-09-21 06:56:40|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1632207410000|2021-09-21 06:56:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1632207430000|2021-09-21 06:57:10|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1632207440000|2021-09-21 06:57:20|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1632207470000|2021-09-21 06:57:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1632207510000|2021-09-21 06:58:30|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|4
1632207540000|2021-09-21 06:59:00|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1632207560000|2021-09-21 06:59:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1632207580000|2021-09-21 06:59:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1632207590000|2021-09-21 06:59:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1632207600000|2021-09-21 07:00:00|2851.5|2845.5|2852.5|2846.5|2852.8|2846.8|2851.5|2845.5|4
1632207610000|2021-09-21 07:00:10|2852.3|2846.3|2850.8|2844.8|2852.3|2846.3|2849.8|2843.8|7
1632207620000|2021-09-21 07:00:20|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2849.5|2843.5|4
1632207630000|2021-09-21 07:00:30|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|3
1632207640000|2021-09-21 07:00:40|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1632207660000|2021-09-21 07:01:00|2852|2846|2853|2847|2853|2847|2852|2846|5
1632207680000|2021-09-21 07:01:20|2853.3|2847.3|2854|2848|2854|2848|2853.3|2847.3|6
1632207690000|2021-09-21 07:01:30|2854.3|2848.3|2856.5|2850.5|2856.5|2850.5|2854.3|2848.3|6
1632207700000|2021-09-21 07:01:40|2856.8|2850.8|2855.8|2849.8|2856.8|2850.8|2855.8|2849.8|3
1632207720000|2021-09-21 07:02:00|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632207740000|2021-09-21 07:02:20|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1632207760000|2021-09-21 07:02:40|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1632207770000|2021-09-21 07:02:50|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855|2849|5
1632207800000|2021-09-21 07:03:20|2855.8|2849.8|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|2
1632207810000|2021-09-21 07:03:30|2856.5|2850.5|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|3
1632207840000|2021-09-21 07:04:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1632207850000|2021-09-21 07:04:10|2856.3|2850.3|2856.6|2850.6|2856.6|2850.6|2855.5|2849.5|6
1632207860000|2021-09-21 07:04:20|2856.8|2850.8|2857.1|2851.1|2857.4|2851.4|2856.8|2850.8|7
1632207870000|2021-09-21 07:04:30|2857.3|2851.3|2857.8|2851.8|2857.8|2851.8|2857.3|2851.3|2
1632207880000|2021-09-21 07:04:40|2858|2852|2858|2852|2858|2852|2858|2852|1
1632207890000|2021-09-21 07:04:50|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1632207900000|2021-09-21 07:05:00|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1632207910000|2021-09-21 07:05:10|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|2
1632207930000|2021-09-21 07:05:30|2859|2853|2859|2853|2859|2853|2859|2853|1
1632207940000|2021-09-21 07:05:40|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1632207950000|2021-09-21 07:05:50|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1632207960000|2021-09-21 07:06:00|2859.3|2853.3|2861|2855|2861|2855|2859.3|2853.3|4
1632207990000|2021-09-21 07:06:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1632208010000|2021-09-21 07:06:50|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1632208060000|2021-09-21 07:07:40|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1632208080000|2021-09-21 07:08:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1632208110000|2021-09-21 07:08:30|2862|2856|2862|2856|2862|2856|2862|2856|1
1632208120000|2021-09-21 07:08:40|2862.3|2856.3|2863.8|2857.8|2863.8|2857.8|2862.3|2856.3|3
1632208140000|2021-09-21 07:09:00|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1632208150000|2021-09-21 07:09:10|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1632208180000|2021-09-21 07:09:40|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632208220000|2021-09-21 07:10:20|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|2
1632208270000|2021-09-21 07:11:10|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1632208320000|2021-09-21 07:12:00|2864|2858|2863.5|2857.5|2864|2858|2863.5|2857.5|2
1632208340000|2021-09-21 07:12:20|2863.8|2857.8|2865|2859|2865|2859|2863.8|2857.8|4
1632208350000|2021-09-21 07:12:30|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632208390000|2021-09-21 07:13:10|2865|2859|2865|2859|2865|2859|2865|2859|1
1632208410000|2021-09-21 07:13:30|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632208430000|2021-09-21 07:13:50|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1632208440000|2021-09-21 07:14:00|2864|2858|2864.5|2858.5|2864.5|2858.5|2864|2858|2
1632208450000|2021-09-21 07:14:10|2864.8|2858.8|2865|2859|2865|2859|2864.8|2858.8|2
1632208470000|2021-09-21 07:14:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1632208480000|2021-09-21 07:14:40|2864|2858|2864|2858|2864.3|2858.3|2864|2858|3
1632208500000|2021-09-21 07:15:00|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|3
1632208560000|2021-09-21 07:16:00|2864.8|2858.8|2865|2859|2865|2859|2864.8|2858.8|2
1632208640000|2021-09-21 07:17:20|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632208690000|2021-09-21 07:18:10|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1632208720000|2021-09-21 07:18:40|2865|2859|2865|2859|2865|2859|2865|2859|1
1632208780000|2021-09-21 07:19:40|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1632208800000|2021-09-21 07:20:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.5|2857.5|3
1632208810000|2021-09-21 07:20:10|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1632208830000|2021-09-21 07:20:30|2863.5|2857.5|2862.3|2856.3|2863.5|2857.5|2862|2856|4
1632208840000|2021-09-21 07:20:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1632208880000|2021-09-21 07:21:20|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|2
1632208890000|2021-09-21 07:21:30|2863|2857|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|8
1632208900000|2021-09-21 07:21:40|2864|2858|2863.5|2857.5|2864|2858|2863.5|2857.5|3
1632208930000|2021-09-21 07:22:10|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|2
1632208940000|2021-09-21 07:22:20|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632208950000|2021-09-21 07:22:30|2864|2858|2864|2858|2864|2858|2864|2858|1
1632208960000|2021-09-21 07:22:40|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1632208970000|2021-09-21 07:22:50|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|2
1632208980000|2021-09-21 07:23:00|2864|2858|2864.8|2858.8|2864.8|2858.8|2864|2858|4
1632209030000|2021-09-21 07:23:50|2865|2859|2865|2859|2865|2859|2865|2859|1
1632209050000|2021-09-21 07:24:10|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1632209060000|2021-09-21 07:24:20|2864.3|2858.3|2863.3|2857.3|2864.3|2858.3|2863.3|2857.3|2
1632209070000|2021-09-21 07:24:30|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1632209080000|2021-09-21 07:24:40|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.5|2857.5|4
1632209090000|2021-09-21 07:24:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632209100000|2021-09-21 07:25:00|2863.3|2857.3|2862.5|2856.5|2863.3|2857.3|2862.5|2856.5|3
1632209110000|2021-09-21 07:25:10|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632209190000|2021-09-21 07:26:30|2862.5|2856.5|2861.5|2855.5|2862.5|2856.5|2861.5|2855.5|4
1632209270000|2021-09-21 07:27:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861|2855|3
1632209280000|2021-09-21 07:28:00|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632209290000|2021-09-21 07:28:10|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1632209400000|2021-09-21 07:30:00|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|3
1632209420000|2021-09-21 07:30:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632209440000|2021-09-21 07:30:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1632209450000|2021-09-21 07:30:50|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1632209460000|2021-09-21 07:31:00|2861.8|2855.8|2862.5|2856.5|2862.5|2856.5|2861.8|2855.8|2
1632209470000|2021-09-21 07:31:10|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1632209480000|2021-09-21 07:31:20|2862.8|2856.8|2863.3|2857.3|2863.3|2857.3|2862.8|2856.8|2
1632209530000|2021-09-21 07:32:10|2863.5|2857.5|2863.3|2857.3|2864.3|2858.3|2863.3|2857.3|3
1632209540000|2021-09-21 07:32:20|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863.5|2857.5|3
1632209550000|2021-09-21 07:32:30|2864|2858|2863.5|2857.5|2864|2858|2863.5|2857.5|3
1632209560000|2021-09-21 07:32:40|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1632209570000|2021-09-21 07:32:50|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|2
1632209590000|2021-09-21 07:33:10|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632209670000|2021-09-21 07:34:30|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|4
1632209680000|2021-09-21 07:34:40|2864|2858|2863.5|2857.5|2864|2858|2863.5|2857.5|3
1632209690000|2021-09-21 07:34:50|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1632209700000|2021-09-21 07:35:00|2863|2857|2863|2857|2863|2857|2863|2857|1
1632209710000|2021-09-21 07:35:10|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632209740000|2021-09-21 07:35:40|2863|2857|2863|2857|2863|2857|2863|2857|1
1632209760000|2021-09-21 07:36:00|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|2
1632209790000|2021-09-21 07:36:30|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632209800000|2021-09-21 07:36:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1632209820000|2021-09-21 07:37:00|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1632209830000|2021-09-21 07:37:10|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1632209880000|2021-09-21 07:38:00|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1632209890000|2021-09-21 07:38:10|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|3
1632209900000|2021-09-21 07:38:20|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|2
1632209910000|2021-09-21 07:38:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1632209950000|2021-09-21 07:39:10|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1632209960000|2021-09-21 07:39:20|2863|2857|2861.3|2855.3|2863|2857|2861.3|2855.3|3
1632209970000|2021-09-21 07:39:30|2861|2855|2861|2855|2861|2855|2861|2855|1
1632210000000|2021-09-21 07:40:00|2861.3|2855.3|2862|2856|2862.3|2856.3|2861.3|2855.3|4
1632210010000|2021-09-21 07:40:10|2862.3|2856.3|2863|2857|2863|2857|2862.3|2856.3|3
1632210020000|2021-09-21 07:40:20|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1632210050000|2021-09-21 07:40:50|2863|2857|2863|2857|2863|2857|2863|2857|1
1632210070000|2021-09-21 07:41:10|2863.3|2857.3|2863.5|2857.5|2863.5|2857.5|2863.3|2857.3|2
1632210090000|2021-09-21 07:41:30|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1632210100000|2021-09-21 07:41:40|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1632210120000|2021-09-21 07:42:00|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632210130000|2021-09-21 07:42:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1632210180000|2021-09-21 07:43:00|2862.3|2856.3|2863.8|2857.8|2863.8|2857.8|2862.3|2856.3|5
1632210280000|2021-09-21 07:44:40|2864|2858|2864|2858|2864|2858|2863.8|2857.8|5
1632210300000|2021-09-21 07:45:00|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864|2858|6
1632210310000|2021-09-21 07:45:10|2864.8|2858.8|2865.8|2859.8|2865.8|2859.8|2864.8|2858.8|3
1632210320000|2021-09-21 07:45:20|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1632210340000|2021-09-21 07:45:40|2866|2860|2869.5|2863.5|2869.8|2863.8|2866|2860|9
1632210350000|2021-09-21 07:45:50|2869.3|2863.3|2868|2862|2869.3|2863.3|2868|2862|3
1632210370000|2021-09-21 07:46:10|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1632210380000|2021-09-21 07:46:20|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|3
1632210400000|2021-09-21 07:46:40|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1632210410000|2021-09-21 07:46:50|2867.8|2861.8|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|4
1632210420000|2021-09-21 07:47:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|3
1632210430000|2021-09-21 07:47:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1632210440000|2021-09-21 07:47:20|2867.3|2861.3|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|3
1632210450000|2021-09-21 07:47:30|2867|2861|2867|2861|2867|2861|2867|2861|1
1632210480000|2021-09-21 07:48:00|2867.3|2861.3|2868.3|2862.3|2868.3|2862.3|2867.3|2861.3|3
1632210520000|2021-09-21 07:48:40|2868|2862|2867|2861|2868|2862|2867|2861|3
1632210540000|2021-09-21 07:49:00|2867.3|2861.3|2866.3|2860.3|2867.3|2861.3|2866.3|2860.3|5
1632210550000|2021-09-21 07:49:10|2866|2860|2865.3|2859.3|2866|2860|2865.3|2859.3|2
1632210560000|2021-09-21 07:49:20|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1632210570000|2021-09-21 07:49:30|2865.5|2859.5|2863.5|2857.5|2865.5|2859.5|2863.5|2857.5|6
1632210600000|2021-09-21 07:50:00|2864|2858|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|5
1632210610000|2021-09-21 07:50:10|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1632210630000|2021-09-21 07:50:30|2863.8|2857.8|2863.5|2857.5|2864.8|2858.8|2863|2857|10
1632210640000|2021-09-21 07:50:40|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1632210660000|2021-09-21 07:51:00|2863.5|2857.5|2865.3|2859.3|2865.3|2859.3|2863.5|2857.5|5
1632210690000|2021-09-21 07:51:30|2866|2860|2866|2860|2866|2860|2866|2860|1
1632210700000|2021-09-21 07:51:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632210730000|2021-09-21 07:52:10|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1632210790000|2021-09-21 07:53:10|2867|2861|2867.5|2861.5|2867.5|2861.5|2867|2861|2
1632210800000|2021-09-21 07:53:20|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1632210820000|2021-09-21 07:53:40|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1632210840000|2021-09-21 07:54:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1632210880000|2021-09-21 07:54:40|2867.3|2861.3|2866|2860|2867.3|2861.3|2866|2860|5
1632210900000|2021-09-21 07:55:00|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1632210910000|2021-09-21 07:55:10|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1632210920000|2021-09-21 07:55:20|2865.3|2859.3|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|3
1632210930000|2021-09-21 07:55:30|2865|2859|2863.8|2857.8|2865|2859|2863.8|2857.8|5
1632210940000|2021-09-21 07:55:40|2864|2858|2865.3|2859.3|2865.3|2859.3|2864|2858|2
1632210980000|2021-09-21 07:56:20|2865.5|2859.5|2866.5|2860.5|2866.5|2860.5|2865.5|2859.5|4
1632211010000|2021-09-21 07:56:50|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2866.3|2860.3|3
1632211030000|2021-09-21 07:57:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632211050000|2021-09-21 07:57:30|2866.8|2860.8|2867|2861|2867|2861|2866.8|2860.8|2
1632211070000|2021-09-21 07:57:50|2867.3|2861.3|2868.3|2862.3|2868.3|2862.3|2867.3|2861.3|3
1632211100000|2021-09-21 07:58:20|2868|2862|2868|2862|2868|2862|2867.8|2861.8|3
1632211130000|2021-09-21 07:58:50|2868.3|2862.3|2870|2864|2870|2864|2868.3|2862.3|4
1632211140000|2021-09-21 07:59:00|2870.3|2864.3|2871|2865|2871|2865|2870.3|2864.3|3
1632211150000|2021-09-21 07:59:10|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|3
1632211160000|2021-09-21 07:59:20|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1632211170000|2021-09-21 07:59:30|2870.8|2864.8|2871|2865|2871.3|2865.3|2870.8|2864.8|4
1632211180000|2021-09-21 07:59:40|2872|2866|2874.5|2868.5|2874.8|2868.8|2871.8|2865.8|8
1632211190000|2021-09-21 07:59:50|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874|2868|4
1632211200000|2021-09-21 08:00:00|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1632211210000|2021-09-21 08:00:10|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2873|2867|8
1632211220000|2021-09-21 08:00:20|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2875|2869|9
1632211230000|2021-09-21 08:00:30|2876|2870|2876|2870|2877.5|2871.5|2876|2870|6
1632211240000|2021-09-21 08:00:40|2877|2871|2875.8|2869.8|2877.5|2871.5|2875.5|2869.5|6
1632211250000|2021-09-21 08:00:50|2876|2870|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|9
1632211260000|2021-09-21 08:01:00|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1632211290000|2021-09-21 08:01:30|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|2
1632211300000|2021-09-21 08:01:40|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|2
1632211310000|2021-09-21 08:01:50|2875.3|2869.3|2874.3|2868.3|2875.3|2869.3|2874.3|2868.3|2
1632211320000|2021-09-21 08:02:00|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|5
1632211330000|2021-09-21 08:02:10|2874|2868|2874.3|2868.3|2874.5|2868.5|2874|2868|3
1632211350000|2021-09-21 08:02:30|2874.5|2868.5|2873.5|2867.5|2874.5|2868.5|2873.5|2867.5|3
1632211360000|2021-09-21 08:02:40|2873|2867|2873|2867|2873|2867|2872.8|2866.8|3
1632211390000|2021-09-21 08:03:10|2873.3|2867.3|2875.3|2869.3|2875.3|2869.3|2873.3|2867.3|4
1632211400000|2021-09-21 08:03:20|2875.5|2869.5|2875|2869|2875.5|2869.5|2875|2869|3
1632211420000|2021-09-21 08:03:40|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|3
1632211430000|2021-09-21 08:03:50|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|5
1632211450000|2021-09-21 08:04:10|2876.5|2870.5|2875.8|2869.8|2876.5|2870.5|2875.5|2869.5|5
1632211460000|2021-09-21 08:04:20|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|3
1632211480000|2021-09-21 08:04:40|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1632211490000|2021-09-21 08:04:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632211500000|2021-09-21 08:05:00|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|3
1632211510000|2021-09-21 08:05:10|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1632211520000|2021-09-21 08:05:20|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1632211550000|2021-09-21 08:05:50|2878|2872|2878.8|2872.8|2878.8|2872.8|2878|2872|3
1632211560000|2021-09-21 08:06:00|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1632211570000|2021-09-21 08:06:10|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1632211580000|2021-09-21 08:06:20|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1632211600000|2021-09-21 08:06:40|2877.8|2871.8|2878|2872|2878.3|2872.3|2877.8|2871.8|4
1632211610000|2021-09-21 08:06:50|2878.3|2872.3|2879|2873|2879|2873|2878.3|2872.3|3
1632211620000|2021-09-21 08:07:00|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1632211630000|2021-09-21 08:07:10|2879.3|2873.3|2881.5|2875.5|2881.8|2875.8|2879.3|2873.3|8
1632211650000|2021-09-21 08:07:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1632211660000|2021-09-21 08:07:40|2881|2875|2879.5|2873.5|2881|2875|2879.5|2873.5|3
1632211670000|2021-09-21 08:07:50|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1632211710000|2021-09-21 08:08:30|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|3
1632211720000|2021-09-21 08:08:40|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1632211740000|2021-09-21 08:09:00|2879.3|2873.3|2882|2876|2882.3|2876.3|2879.3|2873.3|6
1632211750000|2021-09-21 08:09:10|2882.3|2876.3|2881|2875|2882.3|2876.3|2881|2875|5
1632211770000|2021-09-21 08:09:30|2880.8|2874.8|2880|2874|2880.8|2874.8|2880|2874|2
1632211780000|2021-09-21 08:09:40|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|3
1632211800000|2021-09-21 08:10:00|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|3
1632211810000|2021-09-21 08:10:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1632211820000|2021-09-21 08:10:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1632211830000|2021-09-21 08:10:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|3
1632211840000|2021-09-21 08:10:40|2880.8|2874.8|2881|2875|2881.3|2875.3|2880.8|2874.8|6
1632211870000|2021-09-21 08:11:10|2882|2876|2882|2876|2882|2876|2881.8|2875.8|3
1632211880000|2021-09-21 08:11:20|2882.5|2876.5|2883.5|2877.5|2883.5|2877.5|2882.5|2876.5|2
1632211930000|2021-09-21 08:12:10|2884.3|2878.3|2886.3|2880.3|2886.3|2880.3|2884.3|2878.3|3
1632211940000|2021-09-21 08:12:20|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2885.8|2879.8|5
1632211950000|2021-09-21 08:12:30|2886|2880|2886|2880|2886|2880|2885.8|2879.8|3
1632211960000|2021-09-21 08:12:40|2885.8|2879.8|2892|2886|2892|2886|2885.3|2879.3|9
1632211970000|2021-09-21 08:12:50|2891.5|2885.5|2889.3|2883.3|2891.5|2885.5|2889.3|2883.3|8
1632211980000|2021-09-21 08:13:00|2889|2883|2887.8|2881.8|2889|2883|2887.5|2881.5|5
1632211990000|2021-09-21 08:13:10|2887.5|2881.5|2886.5|2880.5|2887.5|2881.5|2886.5|2880.5|3
1632212000000|2021-09-21 08:13:20|2886|2880|2886|2880|2886|2880|2886|2880|1
1632212010000|2021-09-21 08:13:30|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1632212020000|2021-09-21 08:13:40|2885.5|2879.5|2886.3|2880.3|2886.3|2880.3|2885.5|2879.5|3
1632212030000|2021-09-21 08:13:50|2886|2880|2885.3|2879.3|2886|2880|2885.3|2879.3|3
1632212040000|2021-09-21 08:14:00|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|3
1632212060000|2021-09-21 08:14:20|2884.3|2878.3|2885|2879|2885|2879|2884.3|2878.3|3
1632212070000|2021-09-21 08:14:30|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1632212080000|2021-09-21 08:14:40|2884.5|2878.5|2885.3|2879.3|2885.3|2879.3|2884.5|2878.5|4
1632212090000|2021-09-21 08:14:50|2885|2879|2885|2879|2885|2879|2885|2879|1
1632212100000|2021-09-21 08:15:00|2884.8|2878.8|2884.8|2878.8|2885|2879|2884.8|2878.8|3
1632212110000|2021-09-21 08:15:10|2885.5|2879.5|2886.3|2880.3|2886.3|2880.3|2885.5|2879.5|2
1632212140000|2021-09-21 08:15:40|2886.5|2880.5|2888|2882|2888.5|2882.5|2886.5|2880.5|7
1632212160000|2021-09-21 08:16:00|2888.3|2882.3|2889.3|2883.3|2889.3|2883.3|2888.3|2882.3|4
1632212170000|2021-09-21 08:16:10|2889.5|2883.5|2891|2885|2891.3|2885.3|2889.5|2883.5|6
1632212180000|2021-09-21 08:16:20|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1632212190000|2021-09-21 08:16:30|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|2
1632212200000|2021-09-21 08:16:40|2890|2884|2890|2884|2890.5|2884.5|2890|2884|3
1632212210000|2021-09-21 08:16:50|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|4
1632212220000|2021-09-21 08:17:00|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1632212240000|2021-09-21 08:17:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632212250000|2021-09-21 08:17:30|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|4
1632212260000|2021-09-21 08:17:40|2890.8|2884.8|2892.3|2886.3|2892.3|2886.3|2890.8|2884.8|4
1632212270000|2021-09-21 08:17:50|2892|2886|2890.5|2884.5|2892|2886|2889.8|2883.8|5
1632212280000|2021-09-21 08:18:00|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1632212290000|2021-09-21 08:18:10|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|2
1632212300000|2021-09-21 08:18:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632212330000|2021-09-21 08:18:50|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|2
1632212340000|2021-09-21 08:19:00|2890.5|2884.5|2889.8|2883.8|2890.5|2884.5|2889.8|2883.8|3
1632212360000|2021-09-21 08:19:20|2890|2884|2891.5|2885.5|2891.5|2885.5|2890|2884|3
1632212370000|2021-09-21 08:19:30|2891|2885|2890.3|2884.3|2891|2885|2890.3|2884.3|3
1632212380000|2021-09-21 08:19:40|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1632212400000|2021-09-21 08:20:00|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|3
1632212410000|2021-09-21 08:20:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1632212420000|2021-09-21 08:20:20|2889.5|2883.5|2889|2883|2889.5|2883.5|2888|2882|5
1632212460000|2021-09-21 08:21:00|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1632212480000|2021-09-21 08:21:20|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|3
1632212490000|2021-09-21 08:21:30|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1632212500000|2021-09-21 08:21:40|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|2
1632212510000|2021-09-21 08:21:50|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1632212520000|2021-09-21 08:22:00|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1632212540000|2021-09-21 08:22:20|2887|2881|2886|2880|2887|2881|2886|2880|4
1632212550000|2021-09-21 08:22:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632212570000|2021-09-21 08:22:50|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1632212580000|2021-09-21 08:23:00|2886.5|2880.5|2887.5|2881.5|2887.5|2881.5|2886.5|2880.5|4
1632212600000|2021-09-21 08:23:20|2887.3|2881.3|2886.5|2880.5|2887.5|2881.5|2886.5|2880.5|4
1632212610000|2021-09-21 08:23:30|2886.3|2880.3|2886|2880|2886.3|2880.3|2885.8|2879.8|3
1632212630000|2021-09-21 08:23:50|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1632212640000|2021-09-21 08:24:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1632212650000|2021-09-21 08:24:10|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1632212660000|2021-09-21 08:24:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632212670000|2021-09-21 08:24:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632212680000|2021-09-21 08:24:40|2886|2880|2887.5|2881.5|2887.5|2881.5|2886|2880|2
1632212690000|2021-09-21 08:24:50|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1632212700000|2021-09-21 08:25:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1632212780000|2021-09-21 08:26:20|2887.8|2881.8|2889|2883|2889.8|2883.8|2887.8|2881.8|6
1632212790000|2021-09-21 08:26:30|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|3
1632212840000|2021-09-21 08:27:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1632212860000|2021-09-21 08:27:40|2888.3|2882.3|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|4
1632212870000|2021-09-21 08:27:50|2888.8|2882.8|2890|2884|2890|2884|2888.8|2882.8|6
1632212880000|2021-09-21 08:28:00|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1632212890000|2021-09-21 08:28:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1632212910000|2021-09-21 08:28:30|2890|2884|2887.3|2881.3|2890|2884|2887.3|2881.3|3
1632212920000|2021-09-21 08:28:40|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|2
1632212930000|2021-09-21 08:28:50|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887|2881|4
1632212950000|2021-09-21 08:29:10|2887|2881|2887|2881|2887|2881|2887|2881|1
1632212970000|2021-09-21 08:29:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1632212980000|2021-09-21 08:29:40|2886.5|2880.5|2887|2881|2887|2881|2886.5|2880.5|3
1632212990000|2021-09-21 08:29:50|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1632213000000|2021-09-21 08:30:00|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|3
1632213020000|2021-09-21 08:30:20|2887.8|2881.8|2889|2883|2889|2883|2887.8|2881.8|4
1632213040000|2021-09-21 08:30:40|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|3
1632213060000|2021-09-21 08:31:00|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|3
1632213070000|2021-09-21 08:31:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1632213090000|2021-09-21 08:31:30|2889.3|2883.3|2891.3|2885.3|2891.3|2885.3|2889.3|2883.3|6
1632213100000|2021-09-21 08:31:40|2891|2885|2891|2885|2891|2885|2891|2885|1
1632213110000|2021-09-21 08:31:50|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632213120000|2021-09-21 08:32:00|2891.5|2885.5|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|2
1632213130000|2021-09-21 08:32:10|2892.5|2886.5|2893|2887|2893|2887|2892.5|2886.5|3
1632213140000|2021-09-21 08:32:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|3
1632213150000|2021-09-21 08:32:30|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1632213160000|2021-09-21 08:32:40|2892.8|2886.8|2893.8|2887.8|2893.8|2887.8|2892.8|2886.8|3
1632213170000|2021-09-21 08:32:50|2894|2888|2894.8|2888.8|2895|2889|2894|2888|5
1632213180000|2021-09-21 08:33:00|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1632213190000|2021-09-21 08:33:10|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1632213210000|2021-09-21 08:33:30|2896|2890|2899.5|2893.5|2899.5|2893.5|2896|2890|3
1632213230000|2021-09-21 08:33:50|2899.8|2893.8|2898.5|2892.5|2899.8|2893.8|2898.5|2892.5|3
1632213240000|2021-09-21 08:34:00|2898.3|2892.3|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|4
1632213250000|2021-09-21 08:34:10|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|3
1632213260000|2021-09-21 08:34:20|2898|2892|2896.3|2890.3|2898|2892|2896.3|2890.3|4
1632213270000|2021-09-21 08:34:30|2896.5|2890.5|2896.3|2890.3|2897|2891|2896.3|2890.3|6
1632213280000|2021-09-21 08:34:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1632213310000|2021-09-21 08:35:10|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1632213330000|2021-09-21 08:35:30|2897.3|2891.3|2896.5|2890.5|2897.5|2891.5|2896|2890|6
1632213340000|2021-09-21 08:35:40|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2895.5|2889.5|6
1632213350000|2021-09-21 08:35:50|2896|2890|2896|2890|2896|2890|2896|2890|1
1632213360000|2021-09-21 08:36:00|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.5|2889.5|5
1632213370000|2021-09-21 08:36:10|2896|2890|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|4
1632213380000|2021-09-21 08:36:20|2896|2890|2894.3|2888.3|2896|2890|2894.3|2888.3|5
1632213390000|2021-09-21 08:36:30|2894.5|2888.5|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|3
1632213400000|2021-09-21 08:36:40|2894.3|2888.3|2893.5|2887.5|2894.3|2888.3|2893.5|2887.5|2
1632213410000|2021-09-21 08:36:50|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|2
1632213420000|2021-09-21 08:37:00|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1632213430000|2021-09-21 08:37:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1632213450000|2021-09-21 08:37:30|2894.8|2888.8|2896|2890|2896|2890|2894.8|2888.8|4
1632213460000|2021-09-21 08:37:40|2896.3|2890.3|2898|2892|2898|2892|2896.3|2890.3|4
1632213470000|2021-09-21 08:37:50|2898.3|2892.3|2899|2893|2899.3|2893.3|2898|2892|8
1632213480000|2021-09-21 08:38:00|2899.3|2893.3|2900.5|2894.5|2900.5|2894.5|2899.3|2893.3|4
1632213490000|2021-09-21 08:38:10|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|2
1632213500000|2021-09-21 08:38:20|2901|2895|2901|2895|2901|2895|2901|2895|1
1632213520000|2021-09-21 08:38:40|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1632213530000|2021-09-21 08:38:50|2901.3|2895.3|2900.8|2894.8|2901.5|2895.5|2900.8|2894.8|3
1632213540000|2021-09-21 08:39:00|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2899.8|2893.8|3
1632213550000|2021-09-21 08:39:10|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|5
1632213560000|2021-09-21 08:39:20|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1632213570000|2021-09-21 08:39:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1632213580000|2021-09-21 08:39:40|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1632213600000|2021-09-21 08:40:00|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1632213630000|2021-09-21 08:40:30|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|2
1632213640000|2021-09-21 08:40:40|2899.8|2893.8|2900|2894|2900|2894|2899.5|2893.5|4
1632213660000|2021-09-21 08:41:00|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|3
1632213670000|2021-09-21 08:41:10|2901|2895|2901.8|2895.8|2901.8|2895.8|2901|2895|2
1632213680000|2021-09-21 08:41:20|2902|2896|2902.8|2896.8|2904.3|2898.3|2902|2896|9
1632213690000|2021-09-21 08:41:30|2903|2897|2902.5|2896.5|2903.3|2897.3|2902.5|2896.5|4
1632213700000|2021-09-21 08:41:40|2902|2896|2902.5|2896.5|2902.5|2896.5|2902|2896|2
1632213740000|2021-09-21 08:42:20|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1632213750000|2021-09-21 08:42:30|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1632213790000|2021-09-21 08:43:10|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1632213800000|2021-09-21 08:43:20|2902.3|2896.3|2901.5|2895.5|2902.3|2896.3|2901.5|2895.5|3
1632213810000|2021-09-21 08:43:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632213820000|2021-09-21 08:43:40|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|2
1632213830000|2021-09-21 08:43:50|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|2
1632213840000|2021-09-21 08:44:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1632213860000|2021-09-21 08:44:20|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|3
1632213870000|2021-09-21 08:44:30|2899.5|2893.5|2898.8|2892.8|2899.5|2893.5|2898.8|2892.8|4
1632213880000|2021-09-21 08:44:40|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1632213890000|2021-09-21 08:44:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1632213900000|2021-09-21 08:45:00|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1632213920000|2021-09-21 08:45:20|2899.5|2893.5|2899.5|2893.5|2899.8|2893.8|2899.3|2893.3|4
1632213940000|2021-09-21 08:45:40|2899.8|2893.8|2900.5|2894.5|2900.5|2894.5|2899.8|2893.8|2
1632213950000|2021-09-21 08:45:50|2900.8|2894.8|2901|2895|2901.5|2895.5|2900.8|2894.8|4
1632213960000|2021-09-21 08:46:00|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|2
1632213970000|2021-09-21 08:46:10|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2899.8|2893.8|3
1632213980000|2021-09-21 08:46:20|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1632214010000|2021-09-21 08:46:50|2900|2894|2900|2894|2900|2894|2900|2894|1
1632214060000|2021-09-21 08:47:40|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1632214090000|2021-09-21 08:48:10|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|2
1632214110000|2021-09-21 08:48:30|2899|2893|2899|2893|2899|2893|2899|2893|1
1632214120000|2021-09-21 08:48:40|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1632214130000|2021-09-21 08:48:50|2899|2893|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|3
1632214140000|2021-09-21 08:49:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1632214150000|2021-09-21 08:49:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1632214170000|2021-09-21 08:49:30|2899.5|2893.5|2900.3|2894.3|2900.3|2894.3|2899.5|2893.5|2
1632214180000|2021-09-21 08:49:40|2900.8|2894.8|2901.5|2895.5|2901.5|2895.5|2900.8|2894.8|3
1632214190000|2021-09-21 08:49:50|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|4
1632214200000|2021-09-21 08:50:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632214210000|2021-09-21 08:50:10|2901.5|2895.5|2902.3|2896.3|2902.3|2896.3|2901.3|2895.3|5
1632214230000|2021-09-21 08:50:30|2902|2896|2901.3|2895.3|2902|2896|2901.3|2895.3|4
1632214240000|2021-09-21 08:50:40|2901|2895|2901|2895|2901|2895|2900.5|2894.5|4
1632214250000|2021-09-21 08:50:50|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1632214270000|2021-09-21 08:51:10|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1632214280000|2021-09-21 08:51:20|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1632214290000|2021-09-21 08:51:30|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|2
1632214330000|2021-09-21 08:52:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632214340000|2021-09-21 08:52:20|2901|2895|2899.8|2893.8|2901|2895|2899.8|2893.8|5
1632214350000|2021-09-21 08:52:30|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1632214360000|2021-09-21 08:52:40|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1632214370000|2021-09-21 08:52:50|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1632214380000|2021-09-21 08:53:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1632214400000|2021-09-21 08:53:20|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1632214420000|2021-09-21 08:53:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1632214450000|2021-09-21 08:54:10|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|3
1632214470000|2021-09-21 08:54:30|2898.3|2892.3|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|3
1632214480000|2021-09-21 08:54:40|2897.8|2891.8|2898|2892|2898.3|2892.3|2897.8|2891.8|3
1632214490000|2021-09-21 08:54:50|2898.3|2892.3|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|3
1632214500000|2021-09-21 08:55:00|2898|2892|2896.8|2890.8|2898|2892|2896.8|2890.8|5
1632214510000|2021-09-21 08:55:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1632214520000|2021-09-21 08:55:20|2897.3|2891.3|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|4
1632214530000|2021-09-21 08:55:30|2896.8|2890.8|2895.8|2889.8|2896.8|2890.8|2895.8|2889.8|4
1632214540000|2021-09-21 08:55:40|2896|2890|2896|2890|2896|2890|2896|2890|1
1632214550000|2021-09-21 08:55:50|2896.3|2890.3|2897|2891|2897.3|2891.3|2896.3|2890.3|5
1632214560000|2021-09-21 08:56:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1632214570000|2021-09-21 08:56:10|2896.5|2890.5|2897|2891|2897|2891|2896.3|2890.3|4
1632214580000|2021-09-21 08:56:20|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1632214600000|2021-09-21 08:56:40|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|3
1632214650000|2021-09-21 08:57:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1632214670000|2021-09-21 08:57:50|2897.3|2891.3|2894.5|2888.5|2897.3|2891.3|2894.5|2888.5|8
1632214680000|2021-09-21 08:58:00|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1632214700000|2021-09-21 08:58:20|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1632214720000|2021-09-21 08:58:40|2894|2888|2895|2889|2895|2889|2894|2888|2
1632214760000|2021-09-21 08:59:20|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895|2889|5
1632214770000|2021-09-21 08:59:30|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1632214780000|2021-09-21 08:59:40|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|2
1632214830000|2021-09-21 09:00:30|2895|2889|2894.3|2888.3|2895|2889|2894.3|2888.3|2
1632214840000|2021-09-21 09:00:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1632214850000|2021-09-21 09:00:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1632214860000|2021-09-21 09:01:00|2894.5|2888.5|2895.3|2889.3|2895.3|2889.3|2894.5|2888.5|3
1632214870000|2021-09-21 09:01:10|2895|2889|2895.3|2889.3|2895.5|2889.5|2895|2889|3
1632214880000|2021-09-21 09:01:20|2895.5|2889.5|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|4
1632214900000|2021-09-21 09:01:40|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1632214910000|2021-09-21 09:01:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1632214940000|2021-09-21 09:02:20|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1632214950000|2021-09-21 09:02:30|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1632214980000|2021-09-21 09:03:00|2895.5|2889.5|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|4
1632214990000|2021-09-21 09:03:10|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1632215010000|2021-09-21 09:03:30|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1632215020000|2021-09-21 09:03:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1632215040000|2021-09-21 09:04:00|2894|2888|2893.8|2887.8|2894|2888|2893|2887|4
1632215050000|2021-09-21 09:04:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1632215090000|2021-09-21 09:04:50|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|3
1632215110000|2021-09-21 09:05:10|2892.8|2886.8|2893.3|2887.3|2893.8|2887.8|2892.8|2886.8|4
1632215120000|2021-09-21 09:05:20|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1632215140000|2021-09-21 09:05:40|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1632215150000|2021-09-21 09:05:50|2892.3|2886.3|2893|2887|2893|2887|2892.3|2886.3|3
1632215160000|2021-09-21 09:06:00|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|3
1632215170000|2021-09-21 09:06:10|2893.5|2887.5|2893.8|2887.8|2894.3|2888.3|2893.5|2887.5|4
1632215180000|2021-09-21 09:06:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1632215200000|2021-09-21 09:06:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1632215210000|2021-09-21 09:06:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1632215220000|2021-09-21 09:07:00|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1632215230000|2021-09-21 09:07:10|2893|2887|2893|2887|2893|2887|2893|2887|1
1632215240000|2021-09-21 09:07:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1632215260000|2021-09-21 09:07:40|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1632215290000|2021-09-21 09:08:10|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1632215300000|2021-09-21 09:08:20|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1632215320000|2021-09-21 09:08:40|2895|2889|2895.5|2889.5|2895.5|2889.5|2895|2889|3
1632215330000|2021-09-21 09:08:50|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|2
1632215340000|2021-09-21 09:09:00|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2893.3|2887.3|6
1632215350000|2021-09-21 09:09:10|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1632215390000|2021-09-21 09:09:50|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1632215400000|2021-09-21 09:10:00|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1632215410000|2021-09-21 09:10:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1632215420000|2021-09-21 09:10:20|2896|2890|2896.8|2890.8|2896.8|2890.8|2895.8|2889.8|4
1632215440000|2021-09-21 09:10:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1632215460000|2021-09-21 09:11:00|2896.8|2890.8|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|3
1632215470000|2021-09-21 09:11:10|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2897.8|2891.8|4
1632215480000|2021-09-21 09:11:20|2899|2893|2899|2893|2899.3|2893.3|2899|2893|5
1632215490000|2021-09-21 09:11:30|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|2
1632215500000|2021-09-21 09:11:40|2898|2892|2898|2892|2898|2892|2898|2892|1
1632215510000|2021-09-21 09:11:50|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1632215530000|2021-09-21 09:12:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1632215550000|2021-09-21 09:12:30|2898.8|2892.8|2898.5|2892.5|2899|2893|2898.5|2892.5|4
1632215570000|2021-09-21 09:12:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1632215580000|2021-09-21 09:13:00|2898|2892|2897.5|2891.5|2898|2892|2897.5|2891.5|2
1632215590000|2021-09-21 09:13:10|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1632215600000|2021-09-21 09:13:20|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1632215610000|2021-09-21 09:13:30|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1632215620000|2021-09-21 09:13:40|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1632215630000|2021-09-21 09:13:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1632215650000|2021-09-21 09:14:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1632215670000|2021-09-21 09:14:30|2897.5|2891.5|2896.8|2890.8|2897.5|2891.5|2896.8|2890.8|3
1632215690000|2021-09-21 09:14:50|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1632215700000|2021-09-21 09:15:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1632215740000|2021-09-21 09:15:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1632215770000|2021-09-21 09:16:10|2896.8|2890.8|2896|2890|2896.8|2890.8|2896|2890|3
1632215820000|2021-09-21 09:17:00|2895.8|2889.8|2895|2889|2895.8|2889.8|2894.5|2888.5|6
1632215840000|2021-09-21 09:17:20|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1632215890000|2021-09-21 09:18:10|2894.5|2888.5|2893|2887|2894.5|2888.5|2893|2887|3
1632215920000|2021-09-21 09:18:40|2892.8|2886.8|2892|2886|2892.8|2886.8|2892|2886|2
1632215940000|2021-09-21 09:19:00|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|3
1632215950000|2021-09-21 09:19:10|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1632215990000|2021-09-21 09:19:50|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|3
1632216010000|2021-09-21 09:20:10|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1632216060000|2021-09-21 09:21:00|2891.3|2885.3|2891.8|2885.8|2892.3|2886.3|2891.3|2885.3|3
1632216100000|2021-09-21 09:21:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1632216110000|2021-09-21 09:21:50|2892|2886|2892.8|2886.8|2892.8|2886.8|2892|2886|2
1632216120000|2021-09-21 09:22:00|2892.5|2886.5|2893|2887|2893|2887|2892.5|2886.5|3
1632216130000|2021-09-21 09:22:10|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|3
1632216140000|2021-09-21 09:22:20|2893.3|2887.3|2893.8|2887.8|2893.8|2887.8|2893.3|2887.3|2
1632216160000|2021-09-21 09:22:40|2894|2888|2895|2889|2895|2889|2894|2888|2
1632216210000|2021-09-21 09:23:30|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1632216220000|2021-09-21 09:23:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1632216230000|2021-09-21 09:23:50|2894|2888|2892.8|2886.8|2894|2888|2892.8|2886.8|4
1632216240000|2021-09-21 09:24:00|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1632216260000|2021-09-21 09:24:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1632216270000|2021-09-21 09:24:30|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1632216310000|2021-09-21 09:25:10|2893.5|2887.5|2895|2889|2895|2889|2893.5|2887.5|4
1632216320000|2021-09-21 09:25:20|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1632216430000|2021-09-21 09:27:10|2894.5|2888.5|2895|2889|2895|2889|2894.5|2888.5|2
1632216440000|2021-09-21 09:27:20|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1632216450000|2021-09-21 09:27:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1632216470000|2021-09-21 09:27:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1632216520000|2021-09-21 09:28:40|2894.8|2888.8|2896|2890|2896|2890|2894.8|2888.8|3
1632216530000|2021-09-21 09:28:50|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1632216540000|2021-09-21 09:29:00|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|3
1632216550000|2021-09-21 09:29:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1632216590000|2021-09-21 09:29:50|2895.5|2889.5|2896.3|2890.3|2896.3|2890.3|2895.5|2889.5|4
1632216610000|2021-09-21 09:30:10|2896|2890|2896|2890|2896|2890|2896|2890|1
1632216650000|2021-09-21 09:30:50|2895.8|2889.8|2895|2889|2895.8|2889.8|2895|2889|3
1632216660000|2021-09-21 09:31:00|2894.8|2888.8|2893.5|2887.5|2894.8|2888.8|2893.5|2887.5|4
1632216670000|2021-09-21 09:31:10|2893|2887|2892|2886|2893|2887|2892|2886|4
1632216680000|2021-09-21 09:31:20|2891.3|2885.3|2892|2886|2892|2886|2891.3|2885.3|5
1632216700000|2021-09-21 09:31:40|2892.3|2886.3|2893.3|2887.3|2893.3|2887.3|2892.3|2886.3|2
1632216750000|2021-09-21 09:32:30|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1632216760000|2021-09-21 09:32:40|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1632216770000|2021-09-21 09:32:50|2892.8|2886.8|2891.8|2885.8|2892.8|2886.8|2891.8|2885.8|4
1632216780000|2021-09-21 09:33:00|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1632216790000|2021-09-21 09:33:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1632216810000|2021-09-21 09:33:30|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1632216820000|2021-09-21 09:33:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1632216830000|2021-09-21 09:33:50|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1632216860000|2021-09-21 09:34:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2891.8|2885.8|3
1632216870000|2021-09-21 09:34:30|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1632216880000|2021-09-21 09:34:40|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|2
1632216890000|2021-09-21 09:34:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1632216940000|2021-09-21 09:35:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1632216960000|2021-09-21 09:36:00|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|3
1632216970000|2021-09-21 09:36:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1632216990000|2021-09-21 09:36:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1632217000000|2021-09-21 09:36:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1632217020000|2021-09-21 09:37:00|2892|2886|2892.8|2886.8|2892.8|2886.8|2892|2886|2
1632217060000|2021-09-21 09:37:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1632217070000|2021-09-21 09:37:50|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|3
1632217080000|2021-09-21 09:38:00|2892|2886|2893.5|2887.5|2893.5|2887.5|2892|2886|6
1632217090000|2021-09-21 09:38:10|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|6
1632217100000|2021-09-21 09:38:20|2893.3|2887.3|2891.3|2885.3|2893.3|2887.3|2891.3|2885.3|4
1632217110000|2021-09-21 09:38:30|2891|2885|2890.3|2884.3|2891.3|2885.3|2890.3|2884.3|4
1632217130000|2021-09-21 09:38:50|2890.5|2884.5|2891|2885|2891.3|2885.3|2890.5|2884.5|3
1632217160000|2021-09-21 09:39:20|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1632217170000|2021-09-21 09:39:30|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|2
1632217180000|2021-09-21 09:39:40|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1632217190000|2021-09-21 09:39:50|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1632217200000|2021-09-21 09:40:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632217220000|2021-09-21 09:40:20|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1632217230000|2021-09-21 09:40:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632217240000|2021-09-21 09:40:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1632217310000|2021-09-21 09:41:50|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1632217360000|2021-09-21 09:42:40|2890.3|2884.3|2891.3|2885.3|2891.5|2885.5|2890.3|2884.3|4
1632217370000|2021-09-21 09:42:50|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1632217380000|2021-09-21 09:43:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1632217390000|2021-09-21 09:43:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1632217400000|2021-09-21 09:43:20|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1632217420000|2021-09-21 09:43:40|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|3
1632217440000|2021-09-21 09:44:00|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1632217500000|2021-09-21 09:45:00|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|4
1632217510000|2021-09-21 09:45:10|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|2
1632217520000|2021-09-21 09:45:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1632217570000|2021-09-21 09:46:10|2889.5|2883.5|2890.3|2884.3|2890.3|2884.3|2889.5|2883.5|2
1632217580000|2021-09-21 09:46:20|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1632217610000|2021-09-21 09:46:50|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1632217640000|2021-09-21 09:47:20|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1632217690000|2021-09-21 09:48:10|2889.3|2883.3|2890.8|2884.8|2890.8|2884.8|2889.3|2883.3|4
1632217740000|2021-09-21 09:49:00|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1632217750000|2021-09-21 09:49:10|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|3
1632217760000|2021-09-21 09:49:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632217790000|2021-09-21 09:49:50|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1632217840000|2021-09-21 09:50:40|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1632217860000|2021-09-21 09:51:00|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1632217890000|2021-09-21 09:51:30|2889.3|2883.3|2890.5|2884.5|2890.5|2884.5|2889.3|2883.3|2
1632217900000|2021-09-21 09:51:40|2891|2885|2891|2885|2891|2885|2891|2885|1
1632217940000|2021-09-21 09:52:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632217970000|2021-09-21 09:52:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1632217980000|2021-09-21 09:53:00|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1632218020000|2021-09-21 09:53:40|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632218050000|2021-09-21 09:54:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1632218060000|2021-09-21 09:54:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632218080000|2021-09-21 09:54:40|2891|2885|2891|2885|2891|2885|2891|2885|1
1632218090000|2021-09-21 09:54:50|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1632218110000|2021-09-21 09:55:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1632218200000|2021-09-21 09:56:40|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1632218220000|2021-09-21 09:57:00|2890.3|2884.3|2890|2884|2890.3|2884.3|2889.8|2883.8|4
1632218250000|2021-09-21 09:57:30|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1632218270000|2021-09-21 09:57:50|2890.5|2884.5|2891|2885|2891|2885|2890.5|2884.5|2
1632218290000|2021-09-21 09:58:10|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1632218300000|2021-09-21 09:58:20|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|3
1632218310000|2021-09-21 09:58:30|2890|2884|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|3
1632218380000|2021-09-21 09:59:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1632218410000|2021-09-21 10:00:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1632218420000|2021-09-21 10:00:20|2890|2884|2890|2884|2890|2884|2890|2884|1
1632218440000|2021-09-21 10:00:40|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1632218460000|2021-09-21 10:01:00|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|2
1632218480000|2021-09-21 10:01:20|2890|2884|2890|2884|2890|2884|2890|2884|1
1632218510000|2021-09-21 10:01:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632218630000|2021-09-21 10:03:50|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1632218670000|2021-09-21 10:04:30|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|2
1632218680000|2021-09-21 10:04:40|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|3
1632218720000|2021-09-21 10:05:20|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1632218730000|2021-09-21 10:05:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1632218750000|2021-09-21 10:05:50|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1632218760000|2021-09-21 10:06:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632218800000|2021-09-21 10:06:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1632218820000|2021-09-21 10:07:00|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1632218830000|2021-09-21 10:07:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1632218840000|2021-09-21 10:07:20|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|3
1632218860000|2021-09-21 10:07:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1632218900000|2021-09-21 10:08:20|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1632218920000|2021-09-21 10:08:40|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1632218930000|2021-09-21 10:08:50|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1632218960000|2021-09-21 10:09:20|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1632218970000|2021-09-21 10:09:30|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|3
1632219090000|2021-09-21 10:11:30|2891|2885|2891.5|2885.5|2891.5|2885.5|2891|2885|3
1632219120000|2021-09-21 10:12:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632219150000|2021-09-21 10:12:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1632219190000|2021-09-21 10:13:10|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1632219210000|2021-09-21 10:13:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632219230000|2021-09-21 10:13:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1632219270000|2021-09-21 10:14:30|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|4
1632219280000|2021-09-21 10:14:40|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1632219350000|2021-09-21 10:15:50|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1632219430000|2021-09-21 10:17:10|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1632219440000|2021-09-21 10:17:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1632219450000|2021-09-21 10:17:30|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|2
1632219560000|2021-09-21 10:19:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632219620000|2021-09-21 10:20:20|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1632219690000|2021-09-21 10:21:30|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1632219710000|2021-09-21 10:21:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1632219730000|2021-09-21 10:22:10|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|2
1632219740000|2021-09-21 10:22:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632219830000|2021-09-21 10:23:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632219850000|2021-09-21 10:24:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632219910000|2021-09-21 10:25:10|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1632219920000|2021-09-21 10:25:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632219930000|2021-09-21 10:25:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|5
1632220010000|2021-09-21 10:26:50|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1632220130000|2021-09-21 10:28:50|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1632220200000|2021-09-21 10:30:00|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|3
1632220230000|2021-09-21 10:30:30|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1632220280000|2021-09-21 10:31:20|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1632220310000|2021-09-21 10:31:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632220330000|2021-09-21 10:32:10|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1632220440000|2021-09-21 10:34:00|2889|2883|2889.3|2883.3|2889.5|2883.5|2889|2883|3
1632220450000|2021-09-21 10:34:10|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1632220500000|2021-09-21 10:35:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632220510000|2021-09-21 10:35:10|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1632220540000|2021-09-21 10:35:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632220560000|2021-09-21 10:36:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632220660000|2021-09-21 10:37:40|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|3
1632220680000|2021-09-21 10:38:00|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1632220690000|2021-09-21 10:38:10|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|2
1632220740000|2021-09-21 10:39:00|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1632220910000|2021-09-21 10:41:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632220960000|2021-09-21 10:42:40|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|6
1632220980000|2021-09-21 10:43:00|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|2
1632220990000|2021-09-21 10:43:10|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1632221000000|2021-09-21 10:43:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632221100000|2021-09-21 10:45:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632221150000|2021-09-21 10:45:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1632221190000|2021-09-21 10:46:30|2889|2883|2888.3|2882.3|2889|2883|2888.3|2882.3|3
1632221210000|2021-09-21 10:46:50|2888|2882|2887.5|2881.5|2888|2882|2887.5|2881.5|2
1632221220000|2021-09-21 10:47:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1632221350000|2021-09-21 10:49:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1632221380000|2021-09-21 10:49:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1632221400000|2021-09-21 10:50:00|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|3
1632221420000|2021-09-21 10:50:20|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|2
1632221430000|2021-09-21 10:50:30|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|3
1632221450000|2021-09-21 10:50:50|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|3
1632221470000|2021-09-21 10:51:10|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1632221480000|2021-09-21 10:51:20|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|2
1632221510000|2021-09-21 10:51:50|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|4
1632221560000|2021-09-21 10:52:40|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|3
1632221610000|2021-09-21 10:53:30|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1632221640000|2021-09-21 10:54:00|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|4
1632221680000|2021-09-21 10:54:40|2885.8|2879.8|2886.5|2880.5|2886.5|2880.5|2885.8|2879.8|3
1632221690000|2021-09-21 10:54:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1632221700000|2021-09-21 10:55:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1632221710000|2021-09-21 10:55:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632221720000|2021-09-21 10:55:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1632221740000|2021-09-21 10:55:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632221770000|2021-09-21 10:56:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632221790000|2021-09-21 10:56:30|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1632221820000|2021-09-21 10:57:00|2885|2879|2885|2879|2885|2879|2885|2879|1
1632221830000|2021-09-21 10:57:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632221850000|2021-09-21 10:57:30|2884.8|2878.8|2885|2879|2885.3|2879.3|2884.8|2878.8|3
1632221930000|2021-09-21 10:58:50|2885.3|2879.3|2886|2880|2886|2880|2885.3|2879.3|2
1632221940000|2021-09-21 10:59:00|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1632221950000|2021-09-21 10:59:10|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|3
1632221960000|2021-09-21 10:59:20|2886.5|2880.5|2888|2882|2888|2882|2886.5|2880.5|5
1632221980000|2021-09-21 10:59:40|2889|2883|2890.3|2884.3|2890.3|2884.3|2889|2883|5
1632222000000|2021-09-21 11:00:00|2890|2884|2888.8|2882.8|2890|2884|2888.5|2882.5|4
1632222010000|2021-09-21 11:00:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1632222020000|2021-09-21 11:00:20|2889|2883|2889.3|2883.3|2889.8|2883.8|2889|2883|3
1632222040000|2021-09-21 11:00:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632222060000|2021-09-21 11:01:00|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|3
1632222070000|2021-09-21 11:01:10|2889.5|2883.5|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|3
1632222160000|2021-09-21 11:02:40|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1632222210000|2021-09-21 11:03:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1632222240000|2021-09-21 11:04:00|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1632222250000|2021-09-21 11:04:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1632222390000|2021-09-21 11:06:30|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1632222440000|2021-09-21 11:07:20|2888.5|2882.5|2888|2882|2888.5|2882.5|2887.8|2881.8|3
1632222450000|2021-09-21 11:07:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|5
1632222480000|2021-09-21 11:08:00|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1632222520000|2021-09-21 11:08:40|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|3
1632222570000|2021-09-21 11:09:30|2887|2881|2887|2881|2887|2881|2887|2881|1
1632222580000|2021-09-21 11:09:40|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1632222660000|2021-09-21 11:11:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1632222680000|2021-09-21 11:11:20|2886|2880|2886|2880|2886|2880|2886|2880|1
1632222700000|2021-09-21 11:11:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632222720000|2021-09-21 11:12:00|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1632222790000|2021-09-21 11:13:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632222810000|2021-09-21 11:13:30|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1632222820000|2021-09-21 11:13:40|2886|2880|2885.5|2879.5|2886.3|2880.3|2885.5|2879.5|3
1632222850000|2021-09-21 11:14:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1632222860000|2021-09-21 11:14:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632222870000|2021-09-21 11:14:30|2885.3|2879.3|2886.5|2880.5|2886.5|2880.5|2885.3|2879.3|3
1632222880000|2021-09-21 11:14:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1632222920000|2021-09-21 11:15:20|2886|2880|2886|2880|2886|2880|2886|2880|1
1632222940000|2021-09-21 11:15:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632222960000|2021-09-21 11:16:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1632222970000|2021-09-21 11:16:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1632222980000|2021-09-21 11:16:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632222990000|2021-09-21 11:16:30|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1632223000000|2021-09-21 11:16:40|2884.3|2878.3|2885.8|2879.8|2885.8|2879.8|2884.3|2878.3|3
1632223010000|2021-09-21 11:16:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632223060000|2021-09-21 11:17:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632223080000|2021-09-21 11:18:00|2886|2880|2886.8|2880.8|2886.8|2880.8|2886|2880|3
1632223120000|2021-09-21 11:18:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1632223170000|2021-09-21 11:19:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1632223180000|2021-09-21 11:19:40|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|3
1632223220000|2021-09-21 11:20:20|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1632223290000|2021-09-21 11:21:30|2886|2880|2884.3|2878.3|2886|2880|2884.3|2878.3|4
1632223320000|2021-09-21 11:22:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1632223330000|2021-09-21 11:22:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1632223340000|2021-09-21 11:22:20|2883.5|2877.5|2883.8|2877.8|2884|2878|2883.5|2877.5|3
1632223350000|2021-09-21 11:22:30|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1632223360000|2021-09-21 11:22:40|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|3
1632223370000|2021-09-21 11:22:50|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1632223380000|2021-09-21 11:23:00|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1632223390000|2021-09-21 11:23:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1632223400000|2021-09-21 11:23:20|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1632223410000|2021-09-21 11:23:30|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1632223430000|2021-09-21 11:23:50|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1632223440000|2021-09-21 11:24:00|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|2
1632223480000|2021-09-21 11:24:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632223510000|2021-09-21 11:25:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1632223520000|2021-09-21 11:25:20|2882.8|2876.8|2883.8|2877.8|2883.8|2877.8|2882.8|2876.8|2
1632223540000|2021-09-21 11:25:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1632223550000|2021-09-21 11:25:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632223580000|2021-09-21 11:26:20|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1632223590000|2021-09-21 11:26:30|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1632223610000|2021-09-21 11:26:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1632223630000|2021-09-21 11:27:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1632223640000|2021-09-21 11:27:20|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1632223660000|2021-09-21 11:27:40|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632223680000|2021-09-21 11:28:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632223730000|2021-09-21 11:28:50|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1632223740000|2021-09-21 11:29:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1632223750000|2021-09-21 11:29:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|3
1632223760000|2021-09-21 11:29:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1632223780000|2021-09-21 11:29:40|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1632223800000|2021-09-21 11:30:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1632223810000|2021-09-21 11:30:10|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884|2878|6
1632223830000|2021-09-21 11:30:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1632223840000|2021-09-21 11:30:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1632223850000|2021-09-21 11:30:50|2885|2879|2885|2879|2885.3|2879.3|2885|2879|3
1632223860000|2021-09-21 11:31:00|2885.3|2879.3|2886.3|2880.3|2886.5|2880.5|2885.3|2879.3|4
1632223870000|2021-09-21 11:31:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1632223880000|2021-09-21 11:31:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1632223890000|2021-09-21 11:31:30|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1632223910000|2021-09-21 11:31:50|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|4
1632223920000|2021-09-21 11:32:00|2886.8|2880.8|2885.8|2879.8|2886.8|2880.8|2885|2879|6
1632223930000|2021-09-21 11:32:10|2886|2880|2886|2880|2886|2880|2886|2880|1
1632223940000|2021-09-21 11:32:20|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|4
1632223980000|2021-09-21 11:33:00|2887|2881|2887|2881|2887.5|2881.5|2887|2881|3
1632223990000|2021-09-21 11:33:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1632224010000|2021-09-21 11:33:30|2887|2881|2887|2881|2887|2881|2887|2881|1
1632224030000|2021-09-21 11:33:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1632224040000|2021-09-21 11:34:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1632224050000|2021-09-21 11:34:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1632224060000|2021-09-21 11:34:20|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|2
1632224070000|2021-09-21 11:34:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888|2882|3
1632224080000|2021-09-21 11:34:40|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|3
1632224090000|2021-09-21 11:34:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1632224110000|2021-09-21 11:35:10|2888.5|2882.5|2889.5|2883.5|2889.5|2883.5|2888.5|2882.5|3
1632224120000|2021-09-21 11:35:20|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|4
1632224130000|2021-09-21 11:35:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632224150000|2021-09-21 11:35:50|2889.8|2883.8|2889|2883|2890.8|2884.8|2888.5|2882.5|8
1632224210000|2021-09-21 11:36:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1632224220000|2021-09-21 11:37:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1632224230000|2021-09-21 11:37:10|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1632224280000|2021-09-21 11:38:00|2887.3|2881.3|2887|2881|2887.3|2881.3|2886.5|2880.5|4
1632224290000|2021-09-21 11:38:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1632224300000|2021-09-21 11:38:20|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1632224420000|2021-09-21 11:40:20|2886.3|2880.3|2885.5|2879.5|2886.3|2880.3|2885.5|2879.5|3
1632224430000|2021-09-21 11:40:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1632224450000|2021-09-21 11:40:50|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1632224510000|2021-09-21 11:41:50|2885.3|2879.3|2884.3|2878.3|2885.3|2879.3|2884.3|2878.3|4
1632224520000|2021-09-21 11:42:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1632224530000|2021-09-21 11:42:10|2884|2878|2884|2878|2884|2878|2883.8|2877.8|3
1632224560000|2021-09-21 11:42:40|2884.3|2878.3|2885.8|2879.8|2885.8|2879.8|2884.3|2878.3|2
1632224600000|2021-09-21 11:43:20|2886|2880|2886.8|2880.8|2886.8|2880.8|2886|2880|2
1632224620000|2021-09-21 11:43:40|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1632224650000|2021-09-21 11:44:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1632224690000|2021-09-21 11:44:50|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886|2880|4
1632224700000|2021-09-21 11:45:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1632224710000|2021-09-21 11:45:10|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1632224730000|2021-09-21 11:45:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1632224790000|2021-09-21 11:46:30|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632224810000|2021-09-21 11:46:50|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1632224840000|2021-09-21 11:47:20|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1632224850000|2021-09-21 11:47:30|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1632224870000|2021-09-21 11:47:50|2886|2880|2886|2880|2886|2880|2886|2880|1
1632224940000|2021-09-21 11:49:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632224960000|2021-09-21 11:49:20|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2884.5|2878.5|4
1632224970000|2021-09-21 11:49:30|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632224980000|2021-09-21 11:49:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1632224990000|2021-09-21 11:49:50|2885.5|2879.5|2886.5|2880.5|2886.5|2880.5|2885.5|2879.5|3
1632225010000|2021-09-21 11:50:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1632225020000|2021-09-21 11:50:20|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1632225030000|2021-09-21 11:50:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1632225040000|2021-09-21 11:50:40|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1632225070000|2021-09-21 11:51:10|2885.8|2879.8|2885.3|2879.3|2885.8|2879.8|2885.3|2879.3|3
1632225080000|2021-09-21 11:51:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632225090000|2021-09-21 11:51:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1632225110000|2021-09-21 11:51:50|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1632225120000|2021-09-21 11:52:00|2885|2879|2885|2879|2885|2879|2885|2879|1
1632225130000|2021-09-21 11:52:10|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1632225180000|2021-09-21 11:53:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1632225200000|2021-09-21 11:53:20|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|3
1632225210000|2021-09-21 11:53:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632225250000|2021-09-21 11:54:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632225270000|2021-09-21 11:54:30|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|5
1632225280000|2021-09-21 11:54:40|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.5|2877.5|5
1632225290000|2021-09-21 11:54:50|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1632225300000|2021-09-21 11:55:00|2883.8|2877.8|2885.8|2879.8|2885.8|2879.8|2883.8|2877.8|6
1632225310000|2021-09-21 11:55:10|2885.5|2879.5|2885|2879|2885.8|2879.8|2885|2879|4
1632225320000|2021-09-21 11:55:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1632225340000|2021-09-21 11:55:40|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|4
1632225350000|2021-09-21 11:55:50|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|3
1632225360000|2021-09-21 11:56:00|2882.8|2876.8|2882.8|2876.8|2883.5|2877.5|2882.8|2876.8|5
1632225370000|2021-09-21 11:56:10|2882.5|2876.5|2883.8|2877.8|2883.8|2877.8|2882.3|2876.3|5
1632225390000|2021-09-21 11:56:30|2884|2878|2882.5|2876.5|2884|2878|2882.5|2876.5|5
1632225400000|2021-09-21 11:56:40|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882|2876|6
1632225410000|2021-09-21 11:56:50|2883|2877|2883.3|2877.3|2883.5|2877.5|2883|2877|3
1632225420000|2021-09-21 11:57:00|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1632225430000|2021-09-21 11:57:10|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1632225440000|2021-09-21 11:57:20|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|3
1632225450000|2021-09-21 11:57:30|2883.5|2877.5|2883|2877|2883.5|2877.5|2883|2877|3
1632225470000|2021-09-21 11:57:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1632225480000|2021-09-21 11:58:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632225500000|2021-09-21 11:58:20|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1632225520000|2021-09-21 11:58:40|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|3
1632225530000|2021-09-21 11:58:50|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1632225540000|2021-09-21 11:59:00|2883.3|2877.3|2883.8|2877.8|2884.3|2878.3|2883.3|2877.3|6
1632225550000|2021-09-21 11:59:10|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1632225560000|2021-09-21 11:59:20|2883.5|2877.5|2883|2877|2883.5|2877.5|2883|2877|3
1632225570000|2021-09-21 11:59:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632225580000|2021-09-21 11:59:40|2883|2877|2882.5|2876.5|2883|2877|2882.5|2876.5|3
1632225590000|2021-09-21 11:59:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|5
1632225600000|2021-09-21 12:00:00|2882|2876|2882.5|2876.5|2882.8|2876.8|2882|2876|4
1632225610000|2021-09-21 12:00:10|2882.8|2876.8|2882.8|2876.8|2883.5|2877.5|2882.3|2876.3|7
1632225620000|2021-09-21 12:00:20|2882.5|2876.5|2883.3|2877.3|2883.3|2877.3|2882.5|2876.5|4
1632225630000|2021-09-21 12:00:30|2882.8|2876.8|2882.8|2876.8|2883.5|2877.5|2882.8|2876.8|4
1632225640000|2021-09-21 12:00:40|2883.3|2877.3|2882.8|2876.8|2883.3|2877.3|2882.8|2876.8|4
1632225650000|2021-09-21 12:00:50|2882.5|2876.5|2882.8|2876.8|2883.3|2877.3|2882.3|2876.3|4
1632225690000|2021-09-21 12:01:30|2883|2877|2882.5|2876.5|2883.8|2877.8|2882.5|2876.5|4
1632225700000|2021-09-21 12:01:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632225710000|2021-09-21 12:01:50|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1632225730000|2021-09-21 12:02:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1632225750000|2021-09-21 12:02:30|2883|2877|2883|2877|2883|2877|2882.3|2876.3|7
1632225770000|2021-09-21 12:02:50|2882.5|2876.5|2883|2877|2883|2877|2882.5|2876.5|2
1632225790000|2021-09-21 12:03:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1632225800000|2021-09-21 12:03:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1632225810000|2021-09-21 12:03:30|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1632225820000|2021-09-21 12:03:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632225830000|2021-09-21 12:03:50|2883|2877|2882.8|2876.8|2883.3|2877.3|2882.5|2876.5|6
1632225870000|2021-09-21 12:04:30|2883|2877|2882.5|2876.5|2883|2877|2882.5|2876.5|3
1632225880000|2021-09-21 12:04:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632225900000|2021-09-21 12:05:00|2882.5|2876.5|2883.8|2877.8|2883.8|2877.8|2882.5|2876.5|4
1632225910000|2021-09-21 12:05:10|2884.3|2878.3|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|2
1632225920000|2021-09-21 12:05:20|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1632225960000|2021-09-21 12:06:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1632225980000|2021-09-21 12:06:20|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1632225990000|2021-09-21 12:06:30|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|3
1632226000000|2021-09-21 12:06:40|2884|2878|2884|2878|2884|2878|2884|2878|1
1632226020000|2021-09-21 12:07:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1632226030000|2021-09-21 12:07:10|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1632226040000|2021-09-21 12:07:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632226050000|2021-09-21 12:07:30|2884|2878|2883.3|2877.3|2884|2878|2883.3|2877.3|4
1632226060000|2021-09-21 12:07:40|2883|2877|2883|2877|2883|2877|2883|2877|1
1632226070000|2021-09-21 12:07:50|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1632226120000|2021-09-21 12:08:40|2882.8|2876.8|2882|2876|2882.8|2876.8|2882|2876|4
1632226170000|2021-09-21 12:09:30|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1632226190000|2021-09-21 12:09:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632226200000|2021-09-21 12:10:00|2882|2876|2881.8|2875.8|2882|2876|2881.5|2875.5|4
1632226220000|2021-09-21 12:10:20|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2880.3|2874.3|5
1632226230000|2021-09-21 12:10:30|2882|2876|2882|2876|2882.3|2876.3|2881.8|2875.8|4
1632226240000|2021-09-21 12:10:40|2881.8|2875.8|2881|2875|2881.8|2875.8|2881|2875|4
1632226290000|2021-09-21 12:11:30|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1632226300000|2021-09-21 12:11:40|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1632226310000|2021-09-21 12:11:50|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1632226330000|2021-09-21 12:12:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2879.3|2873.3|3
1632226340000|2021-09-21 12:12:20|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1632226350000|2021-09-21 12:12:30|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1632226360000|2021-09-21 12:12:40|2879.3|2873.3|2880|2874|2880|2874|2879.3|2873.3|3
1632226370000|2021-09-21 12:12:50|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1632226380000|2021-09-21 12:13:00|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1632226390000|2021-09-21 12:13:10|2880.3|2874.3|2879.3|2873.3|2880.3|2874.3|2879.3|2873.3|3
1632226400000|2021-09-21 12:13:20|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|2
1632226410000|2021-09-21 12:13:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1632226420000|2021-09-21 12:13:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1632226440000|2021-09-21 12:14:00|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1632226450000|2021-09-21 12:14:10|2879.3|2873.3|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|3
1632226460000|2021-09-21 12:14:20|2878.5|2872.5|2877.8|2871.8|2878.5|2872.5|2877.8|2871.8|4
1632226470000|2021-09-21 12:14:30|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1632226480000|2021-09-21 12:14:40|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|4
1632226490000|2021-09-21 12:14:50|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|3
1632226500000|2021-09-21 12:15:00|2877.8|2871.8|2876.5|2870.5|2877.8|2871.8|2874.8|2868.8|12
1632226510000|2021-09-21 12:15:10|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|6
1632226520000|2021-09-21 12:15:20|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|4
1632226530000|2021-09-21 12:15:30|2875.3|2869.3|2874.8|2868.8|2875.3|2869.3|2874.8|2868.8|5
1632226540000|2021-09-21 12:15:40|2874.5|2868.5|2876|2870|2876|2870|2874.3|2868.3|6
1632226550000|2021-09-21 12:15:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1632226560000|2021-09-21 12:16:00|2875.5|2869.5|2876.3|2870.3|2876.3|2870.3|2875.5|2869.5|2
1632226570000|2021-09-21 12:16:10|2876.5|2870.5|2876|2870|2876.5|2870.5|2876|2870|3
1632226580000|2021-09-21 12:16:20|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1632226590000|2021-09-21 12:16:30|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1632226600000|2021-09-21 12:16:40|2876|2870|2876|2870|2876.3|2870.3|2876|2870|3
1632226610000|2021-09-21 12:16:50|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1632226630000|2021-09-21 12:17:10|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1632226640000|2021-09-21 12:17:20|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|3
1632226650000|2021-09-21 12:17:30|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1632226660000|2021-09-21 12:17:40|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|3
1632226670000|2021-09-21 12:17:50|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|2
1632226680000|2021-09-21 12:18:00|2876|2870|2875.8|2869.8|2876.5|2870.5|2875.8|2869.8|5
1632226700000|2021-09-21 12:18:20|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|2
1632226710000|2021-09-21 12:18:30|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|3
1632226720000|2021-09-21 12:18:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876|2870|3
1632226730000|2021-09-21 12:18:50|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1632226750000|2021-09-21 12:19:10|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2875.8|2869.8|5
1632226760000|2021-09-21 12:19:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632226770000|2021-09-21 12:19:30|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|3
1632226780000|2021-09-21 12:19:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632226790000|2021-09-21 12:19:50|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632226800000|2021-09-21 12:20:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|4
1632226810000|2021-09-21 12:20:10|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|4
1632226820000|2021-09-21 12:20:20|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1632226840000|2021-09-21 12:20:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632226850000|2021-09-21 12:20:50|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|4
1632226870000|2021-09-21 12:21:10|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1632226910000|2021-09-21 12:21:50|2876|2870|2876.8|2870.8|2876.8|2870.8|2876|2870|4
1632226930000|2021-09-21 12:22:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1632226940000|2021-09-21 12:22:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632226960000|2021-09-21 12:22:40|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1632226970000|2021-09-21 12:22:50|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1632226990000|2021-09-21 12:23:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632227010000|2021-09-21 12:23:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632227020000|2021-09-21 12:23:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632227050000|2021-09-21 12:24:10|2876|2870|2875.3|2869.3|2876|2870|2875|2869|6
1632227070000|2021-09-21 12:24:30|2875|2869|2874.3|2868.3|2875|2869|2874.3|2868.3|2
1632227080000|2021-09-21 12:24:40|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1632227090000|2021-09-21 12:24:50|2874.5|2868.5|2876.3|2870.3|2876.3|2870.3|2874.5|2868.5|6
1632227120000|2021-09-21 12:25:20|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1632227150000|2021-09-21 12:25:50|2876|2870|2876|2870|2876|2870|2876|2870|1
1632227160000|2021-09-21 12:26:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1632227170000|2021-09-21 12:26:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1632227190000|2021-09-21 12:26:30|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1632227210000|2021-09-21 12:26:50|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1632227230000|2021-09-21 12:27:10|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1632227240000|2021-09-21 12:27:20|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1632227250000|2021-09-21 12:27:30|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1632227260000|2021-09-21 12:27:40|2874|2868|2874|2868|2874|2868|2874|2868|1
1632227270000|2021-09-21 12:27:50|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1632227280000|2021-09-21 12:28:00|2874.3|2868.3|2873.5|2867.5|2874.3|2868.3|2873.5|2867.5|3
1632227300000|2021-09-21 12:28:20|2873.3|2867.3|2873|2867|2873.3|2867.3|2872.8|2866.8|4
1632227330000|2021-09-21 12:28:50|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1632227350000|2021-09-21 12:29:10|2872.5|2866.5|2868.8|2862.8|2872.5|2866.5|2868.8|2862.8|3
1632227360000|2021-09-21 12:29:20|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1632227370000|2021-09-21 12:29:30|2868.1|2862.1|2869.8|2863.8|2869.8|2863.8|2868|2862|6
1632227380000|2021-09-21 12:29:40|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1632227390000|2021-09-21 12:29:50|2869.3|2863.3|2870.8|2864.8|2871.3|2865.3|2869|2863|8
1632227400000|2021-09-21 12:30:00|2871|2865|2871.5|2865.5|2872|2866|2871|2865|5
1632227410000|2021-09-21 12:30:10|2872|2866|2872|2866|2872|2866|2871.8|2865.8|3
1632227420000|2021-09-21 12:30:20|2872.3|2866.3|2872.8|2866.8|2872.8|2866.8|2872.3|2866.3|3
1632227430000|2021-09-21 12:30:30|2873|2867|2873.5|2867.5|2874.3|2868.3|2873|2867|7
1632227440000|2021-09-21 12:30:40|2873.8|2867.8|2875.3|2869.3|2875.5|2869.5|2873.5|2867.5|9
1632227450000|2021-09-21 12:30:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1632227460000|2021-09-21 12:31:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1632227470000|2021-09-21 12:31:10|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1632227480000|2021-09-21 12:31:20|2875|2869|2874.5|2868.5|2875|2869|2874.3|2868.3|4
1632227500000|2021-09-21 12:31:40|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1632227510000|2021-09-21 12:31:50|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874|2868|5
1632227520000|2021-09-21 12:32:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1632227540000|2021-09-21 12:32:20|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1632227550000|2021-09-21 12:32:30|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1632227570000|2021-09-21 12:32:50|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1632227580000|2021-09-21 12:33:00|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1632227590000|2021-09-21 12:33:10|2874|2868|2874.5|2868.5|2874.5|2868.5|2874|2868|3
1632227600000|2021-09-21 12:33:20|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|4
1632227610000|2021-09-21 12:33:30|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|5
1632227620000|2021-09-21 12:33:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1632227630000|2021-09-21 12:33:50|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1632227640000|2021-09-21 12:34:00|2874.3|2868.3|2874.5|2868.5|2874.8|2868.8|2874.3|2868.3|4
1632227650000|2021-09-21 12:34:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1632227680000|2021-09-21 12:34:40|2874.5|2868.5|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|4
1632227690000|2021-09-21 12:34:50|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1632227700000|2021-09-21 12:35:00|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|6
1632227710000|2021-09-21 12:35:10|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1632227720000|2021-09-21 12:35:20|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1632227730000|2021-09-21 12:35:30|2873.3|2867.3|2871|2865|2873.3|2867.3|2871|2865|3
1632227740000|2021-09-21 12:35:40|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1632227750000|2021-09-21 12:35:50|2869|2863|2867.3|2861.3|2869|2863|2867.1|2861.1|3
1632227760000|2021-09-21 12:36:00|2866.3|2860.3|2868.5|2862.5|2868.5|2862.5|2866.3|2860.3|6
1632227770000|2021-09-21 12:36:10|2868.8|2862.8|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|5
1632227780000|2021-09-21 12:36:20|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|4
1632227790000|2021-09-21 12:36:30|2869|2863|2869|2863|2869|2863|2868.8|2862.8|3
1632227800000|2021-09-21 12:36:40|2869.3|2863.3|2869.5|2863.5|2869.8|2863.8|2869.3|2863.3|4
1632227810000|2021-09-21 12:36:50|2869.8|2863.8|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|4
1632227820000|2021-09-21 12:37:00|2869.8|2863.8|2870.8|2864.8|2871.3|2865.3|2869.3|2863.3|10
1632227830000|2021-09-21 12:37:10|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870|2864|5
1632227840000|2021-09-21 12:37:20|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1632227860000|2021-09-21 12:37:40|2870|2864|2870|2864|2870|2864|2869.8|2863.8|3
1632227900000|2021-09-21 12:38:20|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|3
1632227910000|2021-09-21 12:38:30|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1632227920000|2021-09-21 12:38:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1632227930000|2021-09-21 12:38:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1632227940000|2021-09-21 12:39:00|2871.3|2865.3|2872|2866|2872.3|2866.3|2871.3|2865.3|4
1632227950000|2021-09-21 12:39:10|2871.8|2865.8|2870.5|2864.5|2871.8|2865.8|2870.5|2864.5|3
1632227970000|2021-09-21 12:39:30|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1632228000000|2021-09-21 12:40:00|2870.3|2864.3|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|3
1632228030000|2021-09-21 12:40:30|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1632228040000|2021-09-21 12:40:40|2869|2863|2870.3|2864.3|2870.3|2864.3|2868.8|2862.8|7
1632228050000|2021-09-21 12:40:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1632228060000|2021-09-21 12:41:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1632228070000|2021-09-21 12:41:10|2870.5|2864.5|2870.3|2864.3|2870.8|2864.8|2870.3|2864.3|3
1632228080000|2021-09-21 12:41:20|2870|2864|2869|2863|2870.3|2864.3|2869|2863|6
1632228090000|2021-09-21 12:41:30|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1632228100000|2021-09-21 12:41:40|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1632228110000|2021-09-21 12:41:50|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|2
1632228120000|2021-09-21 12:42:00|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1632228130000|2021-09-21 12:42:10|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1632228140000|2021-09-21 12:42:20|2868.8|2862.8|2868.3|2862.3|2869|2863|2868.3|2862.3|4
1632228170000|2021-09-21 12:42:50|2868|2862|2867.5|2861.5|2868|2862|2867.5|2861.5|5
1632228180000|2021-09-21 12:43:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867|2861|3
1632228190000|2021-09-21 12:43:10|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1632228210000|2021-09-21 12:43:30|2867.8|2861.8|2868.8|2862.8|2869.3|2863.3|2867.8|2861.8|10
1632228220000|2021-09-21 12:43:40|2869|2863|2870|2864|2870|2864|2869|2863|5
1632228230000|2021-09-21 12:43:50|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1632228240000|2021-09-21 12:44:00|2869.3|2863.3|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|3
1632228250000|2021-09-21 12:44:10|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1632228270000|2021-09-21 12:44:30|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1632228280000|2021-09-21 12:44:40|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1632228300000|2021-09-21 12:45:00|2868|2862|2868|2862|2868|2862|2867.8|2861.8|3
1632228310000|2021-09-21 12:45:10|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1632228320000|2021-09-21 12:45:20|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1632228340000|2021-09-21 12:45:40|2868.5|2862.5|2869.3|2863.3|2869.3|2863.3|2868.5|2862.5|4
1632228350000|2021-09-21 12:45:50|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1632228360000|2021-09-21 12:46:00|2869|2863|2868.5|2862.5|2869|2863|2868.5|2862.5|2
1632228390000|2021-09-21 12:46:30|2868.3|2862.3|2867.5|2861.5|2868.3|2862.3|2867.5|2861.5|3
1632228400000|2021-09-21 12:46:40|2867.3|2861.3|2866.5|2860.5|2867.5|2861.5|2866.5|2860.5|5
1632228410000|2021-09-21 12:46:50|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1632228420000|2021-09-21 12:47:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1632228450000|2021-09-21 12:47:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632228460000|2021-09-21 12:47:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632228470000|2021-09-21 12:47:50|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632228480000|2021-09-21 12:48:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1632228490000|2021-09-21 12:48:10|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1632228520000|2021-09-21 12:48:40|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1632228530000|2021-09-21 12:48:50|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1632228540000|2021-09-21 12:49:00|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|5
1632228600000|2021-09-21 12:50:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1632228630000|2021-09-21 12:50:30|2865.3|2859.3|2861.5|2855.5|2865.3|2859.3|2861.5|2855.5|9
1632228640000|2021-09-21 12:50:40|2861.8|2855.8|2863.3|2857.3|2863.5|2857.5|2861.8|2855.8|3
1632228650000|2021-09-21 12:50:50|2863.5|2857.5|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|3
1632228670000|2021-09-21 12:51:10|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|2
1632228720000|2021-09-21 12:52:00|2862.5|2856.5|2861.5|2855.5|2862.5|2856.5|2861.5|2855.5|3
1632228730000|2021-09-21 12:52:10|2861.3|2855.3|2860|2854|2861.3|2855.3|2860|2854|3
1632228740000|2021-09-21 12:52:20|2859.8|2853.8|2858.8|2852.8|2859.8|2853.8|2858.8|2852.8|3
1632228760000|2021-09-21 12:52:40|2859|2853|2858.8|2852.8|2859|2853|2858.5|2852.5|4
1632228780000|2021-09-21 12:53:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1632228790000|2021-09-21 12:53:10|2860|2854|2860|2854|2860|2854|2860|2854|1
1632228800000|2021-09-21 12:53:20|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1632228870000|2021-09-21 12:54:30|2861|2855|2861.8|2855.8|2862|2856|2861|2855|3
1632228880000|2021-09-21 12:54:40|2861.5|2855.5|2861|2855|2861.5|2855.5|2861|2855|2
1632228900000|2021-09-21 12:55:00|2860.8|2854.8|2863|2857|2863|2857|2860.8|2854.8|5
1632228910000|2021-09-21 12:55:10|2862.8|2856.8|2862|2856|2862.8|2856.8|2862|2856|3
1632228920000|2021-09-21 12:55:20|2861.5|2855.5|2862.3|2856.3|2862.3|2856.3|2861|2855|6
1632228940000|2021-09-21 12:55:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1632228950000|2021-09-21 12:55:50|2861.8|2855.8|2862|2856|2862|2856|2861.3|2855.3|4
1632228980000|2021-09-21 12:56:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632228990000|2021-09-21 12:56:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1632229020000|2021-09-21 12:57:00|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1632229050000|2021-09-21 12:57:30|2861.5|2855.5|2860.5|2854.5|2861.5|2855.5|2860.5|2854.5|6
1632229060000|2021-09-21 12:57:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1632229070000|2021-09-21 12:57:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2859.8|2853.8|5
1632229080000|2021-09-21 12:58:00|2860.3|2854.3|2860.5|2854.5|2860.8|2854.8|2860|2854|7
1632229090000|2021-09-21 12:58:10|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|2
1632229100000|2021-09-21 12:58:20|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|4
1632229110000|2021-09-21 12:58:30|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1632229130000|2021-09-21 12:58:50|2859|2853|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|4
1632229140000|2021-09-21 12:59:00|2859|2853|2858.5|2852.5|2859|2853|2858.5|2852.5|2
1632229160000|2021-09-21 12:59:20|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|4
1632229180000|2021-09-21 12:59:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1632229190000|2021-09-21 12:59:50|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1632229200000|2021-09-21 13:00:00|2857.5|2851.5|2857.3|2851.3|2857.8|2851.8|2857|2851|8
1632229210000|2021-09-21 13:00:10|2857.5|2851.5|2858.8|2852.8|2858.8|2852.8|2857.5|2851.5|7
1632229220000|2021-09-21 13:00:20|2859|2853|2859|2853|2859.5|2853.5|2859|2853|4
1632229230000|2021-09-21 13:00:30|2859.3|2853.3|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|3
1632229240000|2021-09-21 13:00:40|2858.5|2852.5|2856.3|2850.3|2858.5|2852.5|2856|2850|7
1632229250000|2021-09-21 13:00:50|2856.8|2850.8|2859.5|2853.5|2859.5|2853.5|2856.8|2850.8|5
1632229260000|2021-09-21 13:01:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1632229270000|2021-09-21 13:01:10|2860.5|2854.5|2858.3|2852.3|2860.5|2854.5|2858.3|2852.3|4
1632229280000|2021-09-21 13:01:20|2858|2852|2858.3|2852.3|2858.8|2852.8|2858|2852|4
1632229290000|2021-09-21 13:01:30|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1632229300000|2021-09-21 13:01:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|5
1632229310000|2021-09-21 13:01:50|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1632229330000|2021-09-21 13:02:10|2856.8|2850.8|2857.3|2851.3|2858.3|2852.3|2856.8|2850.8|7
1632229340000|2021-09-21 13:02:20|2857|2851|2858.3|2852.3|2858.3|2852.3|2857|2851|4
1632229350000|2021-09-21 13:02:30|2858.5|2852.5|2859.5|2853.5|2859.5|2853.5|2858.5|2852.5|5
1632229370000|2021-09-21 13:02:50|2859.3|2853.3|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|3
1632229380000|2021-09-21 13:03:00|2858.5|2852.5|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|3
1632229390000|2021-09-21 13:03:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1632229400000|2021-09-21 13:03:20|2859.5|2853.5|2859.3|2853.3|2859.8|2853.8|2859.3|2853.3|6
1632229410000|2021-09-21 13:03:30|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1632229420000|2021-09-21 13:03:40|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|2
1632229430000|2021-09-21 13:03:50|2860.3|2854.3|2861.5|2855.5|2862.3|2856.3|2860.3|2854.3|5
1632229440000|2021-09-21 13:04:00|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1632229450000|2021-09-21 13:04:10|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1632229460000|2021-09-21 13:04:20|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|4
1632229470000|2021-09-21 13:04:30|2860|2854|2861.3|2855.3|2861.3|2855.3|2860|2854|4
1632229480000|2021-09-21 13:04:40|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1632229490000|2021-09-21 13:04:50|2861.8|2855.8|2861.5|2855.5|2862|2856|2861.5|2855.5|4
1632229500000|2021-09-21 13:05:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1632229510000|2021-09-21 13:05:10|2862|2856|2863|2857|2863.3|2857.3|2862|2856|3
1632229520000|2021-09-21 13:05:20|2862.8|2856.8|2861.3|2855.3|2862.8|2856.8|2861.3|2855.3|4
1632229530000|2021-09-21 13:05:30|2861|2855|2860.5|2854.5|2861|2855|2860.5|2854.5|2
1632229550000|2021-09-21 13:05:50|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1632229560000|2021-09-21 13:06:00|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.5|2853.5|6
1632229570000|2021-09-21 13:06:10|2860|2854|2859.8|2853.8|2860.3|2854.3|2859|2853|6
1632229590000|2021-09-21 13:06:30|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1632229610000|2021-09-21 13:06:50|2859.5|2853.5|2857.8|2851.8|2859.5|2853.5|2857.5|2851.5|3
1632229620000|2021-09-21 13:07:00|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1632229630000|2021-09-21 13:07:10|2858.8|2852.8|2858.3|2852.3|2859.3|2853.3|2858.3|2852.3|7
1632229640000|2021-09-21 13:07:20|2858|2852|2857.3|2851.3|2858|2852|2857.3|2851.3|3
1632229650000|2021-09-21 13:07:30|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1632229660000|2021-09-21 13:07:40|2856|2850|2856|2850|2856|2850|2855.8|2849.8|3
1632229670000|2021-09-21 13:07:50|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1632229690000|2021-09-21 13:08:10|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632229710000|2021-09-21 13:08:30|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1632229720000|2021-09-21 13:08:40|2855.5|2849.5|2856.8|2850.8|2856.8|2850.8|2855.5|2849.5|3
1632229730000|2021-09-21 13:08:50|2856.5|2850.5|2856|2850|2856.5|2850.5|2856|2850|3
1632229740000|2021-09-21 13:09:00|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1632229750000|2021-09-21 13:09:10|2855|2849|2854.8|2848.8|2855|2849|2854.8|2848.8|2
1632229760000|2021-09-21 13:09:20|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1632229770000|2021-09-21 13:09:30|2855.5|2849.5|2856.3|2850.3|2856.3|2850.3|2855.5|2849.5|4
1632229790000|2021-09-21 13:09:50|2856|2850|2856|2850|2856|2850|2856|2850|1
1632229800000|2021-09-21 13:10:00|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1632229810000|2021-09-21 13:10:10|2855.8|2849.8|2855.8|2849.8|2856.3|2850.3|2855.8|2849.8|3
1632229830000|2021-09-21 13:10:30|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1632229840000|2021-09-21 13:10:40|2855|2849|2855|2849|2855|2849|2855|2849|1
1632229850000|2021-09-21 13:10:50|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1632229860000|2021-09-21 13:11:00|2856|2850|2856.3|2850.3|2856.5|2850.5|2856|2850|3
1632229870000|2021-09-21 13:11:10|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1632229880000|2021-09-21 13:11:20|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632229890000|2021-09-21 13:11:30|2856|2850|2856|2850|2856|2850|2856|2850|1
1632229900000|2021-09-21 13:11:40|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1632229940000|2021-09-21 13:12:20|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1632229950000|2021-09-21 13:12:30|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1632229960000|2021-09-21 13:12:40|2854.8|2848.8|2854.5|2848.5|2854.8|2848.8|2854.5|2848.5|2
1632229970000|2021-09-21 13:12:50|2854.8|2848.8|2855.5|2849.5|2855.5|2849.5|2854.8|2848.8|4
1632229980000|2021-09-21 13:13:00|2855.8|2849.8|2856.5|2850.5|2856.5|2850.5|2855.8|2849.8|4
1632230000000|2021-09-21 13:13:20|2857|2851|2857.5|2851.5|2857.5|2851.5|2857|2851|2
1632230010000|2021-09-21 13:13:30|2857.8|2851.8|2857.5|2851.5|2858|2852|2857.5|2851.5|4
1632230020000|2021-09-21 13:13:40|2857.3|2851.3|2858.8|2852.8|2859|2853|2857.3|2851.3|5
1632230040000|2021-09-21 13:14:00|2859|2853|2858|2852|2860.3|2854.3|2858|2852|8
1632230050000|2021-09-21 13:14:10|2857.8|2851.8|2858|2852|2858.3|2852.3|2857.8|2851.8|4
1632230080000|2021-09-21 13:14:40|2858.3|2852.3|2859|2853|2859.5|2853.5|2858.3|2852.3|6
1632230090000|2021-09-21 13:14:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1632230100000|2021-09-21 13:15:00|2859.5|2853.5|2859.5|2853.5|2860.5|2854.5|2859.5|2853.5|6
1632230110000|2021-09-21 13:15:10|2859.8|2853.8|2861.5|2855.5|2861.5|2855.5|2859.8|2853.8|3
1632230120000|2021-09-21 13:15:20|2861.3|2855.3|2860|2854|2861.3|2855.3|2860|2854|7
1632230130000|2021-09-21 13:15:30|2860.3|2854.3|2861.3|2855.3|2861.3|2855.3|2860.3|2854.3|3
1632230140000|2021-09-21 13:15:40|2861.8|2855.8|2862.5|2856.5|2862.5|2856.5|2861.8|2855.8|2
1632230150000|2021-09-21 13:15:50|2861.8|2855.8|2863|2857|2863|2857|2861.8|2855.8|6
1632230170000|2021-09-21 13:16:10|2862|2856|2861|2855|2862|2856|2861|2855|3
1632230180000|2021-09-21 13:16:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1632230190000|2021-09-21 13:16:30|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.3|2854.3|3
1632230200000|2021-09-21 13:16:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|3
1632230210000|2021-09-21 13:16:50|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|4
1632230230000|2021-09-21 13:17:10|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1632230240000|2021-09-21 13:17:20|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1632230260000|2021-09-21 13:17:40|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1632230270000|2021-09-21 13:17:50|2860.5|2854.5|2860.8|2854.8|2861|2855|2860.5|2854.5|3
1632230280000|2021-09-21 13:18:00|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1632230290000|2021-09-21 13:18:10|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|3
1632230300000|2021-09-21 13:18:20|2861|2855|2861.8|2855.8|2861.8|2855.8|2861|2855|9
1632230320000|2021-09-21 13:18:40|2862|2856|2863|2857|2863|2857|2862|2856|3
1632230330000|2021-09-21 13:18:50|2863.3|2857.3|2863.8|2857.8|2863.8|2857.8|2863.3|2857.3|2
1632230340000|2021-09-21 13:19:00|2864|2858|2865.3|2859.3|2865.3|2859.3|2864|2858|5
1632230350000|2021-09-21 13:19:10|2865|2859|2865|2859|2865.3|2859.3|2864.8|2858.8|4
1632230380000|2021-09-21 13:19:40|2864.8|2858.8|2865|2859|2865.3|2859.3|2864.8|2858.8|4
1632230400000|2021-09-21 13:20:00|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.8|2858.8|3
1632230410000|2021-09-21 13:20:10|2865|2859|2865|2859|2865|2859|2865|2859|1
1632230420000|2021-09-21 13:20:20|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1632230430000|2021-09-21 13:20:30|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863.5|2857.5|3
1632230440000|2021-09-21 13:20:40|2863|2857|2862.3|2856.3|2863|2857|2861.5|2855.5|4
1632230450000|2021-09-21 13:20:50|2862.5|2856.5|2863.8|2857.8|2864.3|2858.3|2862.5|2856.5|10
1632230460000|2021-09-21 13:21:00|2864|2858|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|3
1632230470000|2021-09-21 13:21:10|2864|2858|2864.8|2858.8|2864.8|2858.8|2864|2858|7
1632230480000|2021-09-21 13:21:20|2864.5|2858.5|2863.8|2857.8|2864.8|2858.8|2863.8|2857.8|5
1632230490000|2021-09-21 13:21:30|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1632230500000|2021-09-21 13:21:40|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1632230510000|2021-09-21 13:21:50|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1632230520000|2021-09-21 13:22:00|2864|2858|2864.5|2858.5|2864.5|2858.5|2863.8|2857.8|4
1632230530000|2021-09-21 13:22:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1632230570000|2021-09-21 13:22:50|2865|2859|2863|2857|2865|2859|2863|2857|6
1632230580000|2021-09-21 13:23:00|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1632230590000|2021-09-21 13:23:10|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632230600000|2021-09-21 13:23:20|2863.8|2857.8|2862.8|2856.8|2863.8|2857.8|2862|2856|6
1632230610000|2021-09-21 13:23:30|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1632230620000|2021-09-21 13:23:40|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1632230630000|2021-09-21 13:23:50|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|3
1632230640000|2021-09-21 13:24:00|2862.3|2856.3|2861.3|2855.3|2862.3|2856.3|2861.3|2855.3|5
1632230650000|2021-09-21 13:24:10|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1632230660000|2021-09-21 13:24:20|2862|2856|2862|2856|2862.3|2856.3|2862|2856|3
1632230670000|2021-09-21 13:24:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2861.5|2855.5|3
1632230680000|2021-09-21 13:24:40|2862|2856|2861.8|2855.8|2862|2856|2861.3|2855.3|5
1632230690000|2021-09-21 13:24:50|2861.5|2855.5|2860.3|2854.3|2861.5|2855.5|2860.3|2854.3|6
1632230700000|2021-09-21 13:25:00|2860|2854|2860.5|2854.5|2860.8|2854.8|2860|2854|5
1632230710000|2021-09-21 13:25:10|2859.5|2853.5|2860.1|2854.1|2860.1|2854.1|2858.3|2852.3|6
1632230720000|2021-09-21 13:25:20|2860.4|2854.4|2861.8|2855.8|2861.8|2855.8|2860.4|2854.4|10
1632230730000|2021-09-21 13:25:30|2860|2854|2860.3|2854.3|2860.5|2854.5|2859.8|2853.8|6
1632230740000|2021-09-21 13:25:40|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1632230750000|2021-09-21 13:25:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|3
1632230760000|2021-09-21 13:26:00|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1632230770000|2021-09-21 13:26:10|2861|2855|2860.3|2854.3|2861|2855|2860.3|2854.3|2
1632230780000|2021-09-21 13:26:20|2860.8|2854.8|2859.8|2853.8|2860.8|2854.8|2859.5|2853.5|5
1632230790000|2021-09-21 13:26:30|2859.5|2853.5|2859|2853|2859.8|2853.8|2859|2853|9
1632230800000|2021-09-21 13:26:40|2858.8|2852.8|2857.8|2851.8|2858.8|2852.8|2857.5|2851.5|6
1632230810000|2021-09-21 13:26:50|2858.3|2852.3|2856.3|2850.3|2858.5|2852.5|2856.3|2850.3|7
1632230820000|2021-09-21 13:27:00|2855.8|2849.8|2857|2851|2857.5|2851.5|2855.8|2849.8|7
1632230830000|2021-09-21 13:27:10|2856.8|2850.8|2856.3|2850.3|2856.8|2850.8|2855.5|2849.5|6
1632230840000|2021-09-21 13:27:20|2856.5|2850.5|2856|2850|2856.8|2850.8|2855.8|2849.8|7
1632230850000|2021-09-21 13:27:30|2855.8|2849.8|2855|2849|2855.8|2849.8|2855|2849|4
1632230860000|2021-09-21 13:27:40|2854.8|2848.8|2853.8|2847.8|2854.8|2848.8|2852.3|2846.3|9
1632230870000|2021-09-21 13:27:50|2854|2848|2853|2847|2854|2848|2853|2847|4
1632230880000|2021-09-21 13:28:00|2853.3|2847.3|2854.8|2848.8|2854.8|2848.8|2853.3|2847.3|5
1632230890000|2021-09-21 13:28:10|2855|2849|2855|2849|2855.3|2849.3|2854.5|2848.5|6
1632230900000|2021-09-21 13:28:20|2854.8|2848.8|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|2
1632230910000|2021-09-21 13:28:30|2853|2847|2853.5|2847.5|2853.5|2847.5|2852.8|2846.8|5
1632230920000|2021-09-21 13:28:40|2853.3|2847.3|2853.8|2847.8|2854|2848|2853.3|2847.3|6
1632230930000|2021-09-21 13:28:50|2853|2847|2854.3|2848.3|2854.3|2848.3|2853|2847|5
1632230940000|2021-09-21 13:29:00|2854|2848|2854|2848|2854|2848|2853.8|2847.8|3
1632230950000|2021-09-21 13:29:10|2853.8|2847.8|2852.3|2846.3|2853.8|2847.8|2851.5|2845.5|8
1632230960000|2021-09-21 13:29:20|2852|2846|2851.5|2845.5|2852|2846|2851.5|2845.5|3
1632230970000|2021-09-21 13:29:30|2851.8|2845.8|2850.5|2844.5|2851.8|2845.8|2849.8|2843.8|12
1632230980000|2021-09-21 13:29:40|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1632231010000|2021-09-21 13:30:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1632231020000|2021-09-21 13:30:20|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1632231030000|2021-09-21 13:30:30|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|4
1632231050000|2021-09-21 13:30:50|2849.8|2843.8|2850.5|2844.5|2850.5|2844.5|2849.8|2843.8|3
1632231060000|2021-09-21 13:31:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1632231070000|2021-09-21 13:31:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1632231090000|2021-09-21 13:31:30|2850|2844|2850.8|2844.8|2850.8|2844.8|2850|2844|4
1632231100000|2021-09-21 13:31:40|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|2
1632231110000|2021-09-21 13:31:50|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1632231120000|2021-09-21 13:32:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1632231130000|2021-09-21 13:32:10|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|3
1632231140000|2021-09-21 13:32:20|2850.8|2844.8|2851.3|2845.3|2851.5|2845.5|2850.8|2844.8|6
1632231150000|2021-09-21 13:32:30|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1632231170000|2021-09-21 13:32:50|2850.5|2844.5|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|4
1632231190000|2021-09-21 13:33:10|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1632231200000|2021-09-21 13:33:20|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1632231210000|2021-09-21 13:33:30|2850.5|2844.5|2850|2844|2850.5|2844.5|2850|2844|3
1632231230000|2021-09-21 13:33:50|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1632231240000|2021-09-21 13:34:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1632231250000|2021-09-21 13:34:10|2850|2844|2851.3|2845.3|2851.8|2845.8|2850|2844|4
1632231270000|2021-09-21 13:34:30|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1632231290000|2021-09-21 13:34:50|2851|2845|2850.5|2844.5|2851|2845|2850.5|2844.5|2
1632231300000|2021-09-21 13:35:00|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1632231310000|2021-09-21 13:35:10|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|3
1632231320000|2021-09-21 13:35:20|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|4
1632231330000|2021-09-21 13:35:30|2850|2844|2850|2844|2850|2844|2850|2844|1
1632231340000|2021-09-21 13:35:40|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1632231350000|2021-09-21 13:35:50|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1632231370000|2021-09-21 13:36:10|2851.3|2845.3|2851|2845|2851.3|2845.3|2850.8|2844.8|3
1632231380000|2021-09-21 13:36:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1632231390000|2021-09-21 13:36:30|2850.5|2844.5|2850|2844|2850.5|2844.5|2850|2844|5
1632231400000|2021-09-21 13:36:40|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1632231420000|2021-09-21 13:37:00|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|2
1632231440000|2021-09-21 13:37:20|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|3
1632231450000|2021-09-21 13:37:30|2849.3|2843.3|2848.8|2842.8|2849.3|2843.3|2848.8|2842.8|2
1632231460000|2021-09-21 13:37:40|2848.5|2842.5|2847.8|2841.8|2848.5|2842.5|2847.8|2841.8|3
1632231500000|2021-09-21 13:38:20|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1632231510000|2021-09-21 13:38:30|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1632231540000|2021-09-21 13:39:00|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1632231560000|2021-09-21 13:39:20|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.3|2841.3|3
1632231570000|2021-09-21 13:39:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847|2841|3
1632231580000|2021-09-21 13:39:40|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847|2841|6
1632231590000|2021-09-21 13:39:50|2847|2841|2847|2841|2847|2841|2847|2841|1
1632231610000|2021-09-21 13:40:10|2846.8|2840.8|2846|2840|2846.8|2840.8|2846|2840|2
1632231620000|2021-09-21 13:40:20|2846.3|2840.3|2845|2839|2846.3|2840.3|2845|2839|8
1632231630000|2021-09-21 13:40:30|2845.8|2839.8|2845|2839|2845.8|2839.8|2845|2839|3
1632231640000|2021-09-21 13:40:40|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|2
1632231650000|2021-09-21 13:40:50|2844.8|2838.8|2842.3|2836.3|2844.8|2838.8|2842.3|2836.3|6
1632231660000|2021-09-21 13:41:00|2842.8|2836.8|2841.8|2835.8|2842.8|2836.8|2841.8|2835.8|4
1632231670000|2021-09-21 13:41:10|2842|2836|2842.8|2836.8|2843|2837|2842|2836|5
1632231680000|2021-09-21 13:41:20|2843|2837|2843.5|2837.5|2844|2838|2843|2837|4
1632231700000|2021-09-21 13:41:40|2843|2837|2844.8|2838.8|2844.8|2838.8|2842.8|2836.8|6
1632231710000|2021-09-21 13:41:50|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1632231720000|2021-09-21 13:42:00|2844.8|2838.8|2844.8|2838.8|2845|2839|2844.8|2838.8|3
1632231730000|2021-09-21 13:42:10|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|3
1632231740000|2021-09-21 13:42:20|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1632231750000|2021-09-21 13:42:30|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|2
1632231760000|2021-09-21 13:42:40|2844.5|2838.5|2845|2839|2845|2839|2844.3|2838.3|4
1632231770000|2021-09-21 13:42:50|2845.3|2839.3|2845.3|2839.3|2845.5|2839.5|2843|2837|8
1632231780000|2021-09-21 13:43:00|2845|2839|2846|2840|2846|2840|2845|2839|4
1632231790000|2021-09-21 13:43:10|2846.5|2840.5|2847.3|2841.3|2847.3|2841.3|2846.5|2840.5|2
1632231800000|2021-09-21 13:43:20|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|3
1632231810000|2021-09-21 13:43:30|2847.3|2841.3|2846.3|2840.3|2847.3|2841.3|2846.3|2840.3|4
1632231820000|2021-09-21 13:43:40|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1632231840000|2021-09-21 13:44:00|2846|2840|2846|2840|2846|2840|2846|2840|1
1632231850000|2021-09-21 13:44:10|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1632231860000|2021-09-21 13:44:20|2847.3|2841.3|2849.3|2843.3|2849.3|2843.3|2847.3|2841.3|6
1632231870000|2021-09-21 13:44:30|2849.5|2843.5|2848.5|2842.5|2849.5|2843.5|2848.5|2842.5|4
1632231880000|2021-09-21 13:44:40|2848.3|2842.3|2847.3|2841.3|2849|2843|2847.3|2841.3|6
1632231890000|2021-09-21 13:44:50|2847|2841|2849|2843|2849|2843|2846.8|2840.8|7
1632231900000|2021-09-21 13:45:00|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2848.8|2842.8|5
1632231910000|2021-09-21 13:45:10|2850|2844|2850|2844|2850|2844|2850|2844|1
1632231920000|2021-09-21 13:45:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|3
1632231930000|2021-09-21 13:45:30|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|3
1632231940000|2021-09-21 13:45:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|3
1632231950000|2021-09-21 13:45:50|2849.8|2843.8|2849.3|2843.3|2850.3|2844.3|2849.3|2843.3|8
1632231960000|2021-09-21 13:46:00|2849.5|2843.5|2849.5|2843.5|2850|2844|2849.5|2843.5|3
1632231970000|2021-09-21 13:46:10|2849.3|2843.3|2848.5|2842.5|2849.3|2843.3|2848.5|2842.5|3
1632231980000|2021-09-21 13:46:20|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1632231990000|2021-09-21 13:46:30|2847.8|2841.8|2848.8|2842.8|2848.8|2842.8|2847.5|2841.5|5
1632232000000|2021-09-21 13:46:40|2849|2843|2848.8|2842.8|2849.8|2843.8|2848.8|2842.8|4
1632232010000|2021-09-21 13:46:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1632232030000|2021-09-21 13:47:10|2848.3|2842.3|2847.3|2841.3|2848.3|2842.3|2847.3|2841.3|4
1632232040000|2021-09-21 13:47:20|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1632232050000|2021-09-21 13:47:30|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|2
1632232060000|2021-09-21 13:47:40|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1632232070000|2021-09-21 13:47:50|2848.3|2842.3|2849.3|2843.3|2849.3|2843.3|2848.3|2842.3|2
1632232080000|2021-09-21 13:48:00|2849.5|2843.5|2847.5|2841.5|2849.5|2843.5|2847.5|2841.5|7
1632232090000|2021-09-21 13:48:10|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2845.8|2839.8|9
1632232100000|2021-09-21 13:48:20|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|3
1632232110000|2021-09-21 13:48:30|2847.3|2841.3|2849.5|2843.5|2849.5|2843.5|2847|2841|7
1632232130000|2021-09-21 13:48:50|2850|2844|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|5
1632232140000|2021-09-21 13:49:00|2849.5|2843.5|2848.5|2842.5|2849.5|2843.5|2848.5|2842.5|2
1632232150000|2021-09-21 13:49:10|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|3
1632232180000|2021-09-21 13:49:40|2849.3|2843.3|2848.5|2842.5|2849.3|2843.3|2848.5|2842.5|4
1632232190000|2021-09-21 13:49:50|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1632232200000|2021-09-21 13:50:00|2848|2842|2848|2842|2848|2842|2847.8|2841.8|3
1632232210000|2021-09-21 13:50:10|2847.8|2841.8|2846|2840|2847.8|2841.8|2846|2840|7
1632232220000|2021-09-21 13:50:20|2846.3|2840.3|2846.8|2840.8|2846.8|2840.8|2846.3|2840.3|4
1632232230000|2021-09-21 13:50:30|2846.5|2840.5|2847.3|2841.3|2847.3|2841.3|2846.5|2840.5|3
1632232240000|2021-09-21 13:50:40|2847|2841|2847|2841|2847|2841|2847|2841|1
1632232250000|2021-09-21 13:50:50|2846.8|2840.8|2845.3|2839.3|2846.8|2840.8|2845.3|2839.3|7
1632232260000|2021-09-21 13:51:00|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|4
1632232270000|2021-09-21 13:51:10|2844|2838|2843.8|2837.8|2844.3|2838.3|2843.8|2837.8|5
1632232280000|2021-09-21 13:51:20|2844|2838|2844.8|2838.8|2844.8|2838.8|2843.3|2837.3|4
1632232290000|2021-09-21 13:51:30|2845|2839|2845.5|2839.5|2845.8|2839.8|2845|2839|7
1632232300000|2021-09-21 13:51:40|2845.3|2839.3|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|3
1632232310000|2021-09-21 13:51:50|2845.3|2839.3|2844.8|2838.8|2845.3|2839.3|2844.5|2838.5|4
1632232320000|2021-09-21 13:52:00|2845|2839|2845|2839|2845|2839|2844.8|2838.8|3
1632232330000|2021-09-21 13:52:10|2845.5|2839.5|2846|2840|2846|2840|2845.5|2839.5|2
1632232340000|2021-09-21 13:52:20|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1632232350000|2021-09-21 13:52:30|2846.3|2840.3|2846|2840|2846.3|2840.3|2845.5|2839.5|7
1632232360000|2021-09-21 13:52:40|2845.8|2839.8|2845|2839|2845.8|2839.8|2845|2839|8
1632232370000|2021-09-21 13:52:50|2845.3|2839.3|2845|2839|2845.3|2839.3|2844.8|2838.8|4
1632232380000|2021-09-21 13:53:00|2844.8|2838.8|2844.3|2838.3|2844.8|2838.8|2844.3|2838.3|3
1632232390000|2021-09-21 13:53:10|2844|2838|2844|2838|2844|2838|2844|2838|1
1632232400000|2021-09-21 13:53:20|2844.3|2838.3|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|3
1632232410000|2021-09-21 13:53:30|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|4
1632232420000|2021-09-21 13:53:40|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1632232430000|2021-09-21 13:53:50|2844|2838|2842.8|2836.8|2844|2838|2842|2836|10
1632232440000|2021-09-21 13:54:00|2842.5|2836.5|2841.8|2835.8|2842.5|2836.5|2841.8|2835.8|7
1632232450000|2021-09-21 13:54:10|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1632232460000|2021-09-21 13:54:20|2841.8|2835.8|2841.8|2835.8|2842|2836|2841.8|2835.8|3
1632232470000|2021-09-21 13:54:30|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1632232480000|2021-09-21 13:54:40|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1632232490000|2021-09-21 13:54:50|2841.5|2835.5|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|4
1632232500000|2021-09-21 13:55:00|2840.8|2834.8|2839.5|2833.5|2840.8|2834.8|2839.5|2833.5|4
1632232510000|2021-09-21 13:55:10|2839.3|2833.3|2840.5|2834.5|2840.5|2834.5|2839.3|2833.3|4
1632232520000|2021-09-21 13:55:20|2841.3|2835.3|2840.3|2834.3|2841.5|2835.5|2840.3|2834.3|4
1632232530000|2021-09-21 13:55:30|2840|2834|2838|2832|2840|2834|2838|2832|5
1632232540000|2021-09-21 13:55:40|2838.3|2832.3|2837.8|2831.8|2838.3|2832.3|2837.8|2831.8|3
1632232550000|2021-09-21 13:55:50|2838|2832|2838.3|2832.3|2838.5|2832.5|2837.8|2831.8|10
1632232560000|2021-09-21 13:56:00|2838.5|2832.5|2839.8|2833.8|2839.8|2833.8|2838.5|2832.5|5
1632232570000|2021-09-21 13:56:10|2840|2834|2840|2834|2840|2834|2840|2834|1
1632232580000|2021-09-21 13:56:20|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|2
1632232590000|2021-09-21 13:56:30|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|5
1632232600000|2021-09-21 13:56:40|2839.5|2833.5|2841.3|2835.3|2841.3|2835.3|2839.5|2833.5|4
1632232610000|2021-09-21 13:56:50|2841|2835|2840.5|2834.5|2841|2835|2840.5|2834.5|3
1632232620000|2021-09-21 13:57:00|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1632232640000|2021-09-21 13:57:20|2840|2834|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|4
1632232650000|2021-09-21 13:57:30|2839.8|2833.8|2840.5|2834.5|2840.5|2834.5|2839.8|2833.8|7
1632232660000|2021-09-21 13:57:40|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1632232670000|2021-09-21 13:57:50|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|4
1632232680000|2021-09-21 13:58:00|2840|2834|2841.5|2835.5|2841.5|2835.5|2840|2834|3
1632232690000|2021-09-21 13:58:10|2841.8|2835.8|2842.3|2836.3|2842.3|2836.3|2841.8|2835.8|5
1632232700000|2021-09-21 13:58:20|2842.5|2836.5|2844.3|2838.3|2844.3|2838.3|2842.5|2836.5|3
1632232710000|2021-09-21 13:58:30|2844.5|2838.5|2844|2838|2844.5|2838.5|2844|2838|3
1632232730000|2021-09-21 13:58:50|2843.8|2837.8|2844|2838|2844|2838|2843.3|2837.3|4
1632232740000|2021-09-21 13:59:00|2843.8|2837.8|2843.5|2837.5|2844|2838|2843.5|2837.5|4
1632232750000|2021-09-21 13:59:10|2843.3|2837.3|2843.3|2837.3|2844.3|2838.3|2842.3|2836.3|8
1632232760000|2021-09-21 13:59:20|2843|2837|2843.3|2837.3|2843.8|2837.8|2842.8|2836.8|8
1632232770000|2021-09-21 13:59:30|2843|2837|2841.8|2835.8|2843|2837|2841.5|2835.5|5
1632232780000|2021-09-21 13:59:40|2841.5|2835.5|2842.5|2836.5|2842.5|2836.5|2841.5|2835.5|3
1632232790000|2021-09-21 13:59:50|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|3
1632232800000|2021-09-21 14:00:00|2842.3|2836.3|2842|2836|2842.5|2836.5|2842|2836|4
1632232810000|2021-09-21 14:00:10|2841.8|2835.8|2840.5|2834.5|2841.8|2835.8|2840.5|2834.5|4
1632232820000|2021-09-21 14:00:20|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|4
1632232830000|2021-09-21 14:00:30|2840.8|2834.8|2841.5|2835.5|2841.8|2835.8|2840.8|2834.8|5
1632232840000|2021-09-21 14:00:40|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1632232850000|2021-09-21 14:00:50|2841.5|2835.5|2841.8|2835.8|2842|2836|2841.5|2835.5|3
1632232860000|2021-09-21 14:01:00|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2840.5|2834.5|6
1632232870000|2021-09-21 14:01:10|2841.5|2835.5|2842|2836|2842|2836|2841.5|2835.5|3
1632232880000|2021-09-21 14:01:20|2841.8|2835.8|2843|2837|2843.3|2837.3|2841.8|2835.8|5
1632232890000|2021-09-21 14:01:30|2842.8|2836.8|2843|2837|2843|2837|2842.5|2836.5|5
1632232900000|2021-09-21 14:01:40|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1632232910000|2021-09-21 14:01:50|2843|2837|2843|2837|2843|2837|2843|2837|1
1632232920000|2021-09-21 14:02:00|2842.8|2836.8|2842|2836|2843|2837|2841.8|2835.8|7
1632232930000|2021-09-21 14:02:10|2842.3|2836.3|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|3
1632232940000|2021-09-21 14:02:20|2842|2836|2842|2836|2842.5|2836.5|2842|2836|4
1632232950000|2021-09-21 14:02:30|2841.8|2835.8|2841.8|2835.8|2842|2836|2841.8|2835.8|3
1632232960000|2021-09-21 14:02:40|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1632232970000|2021-09-21 14:02:50|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1632232980000|2021-09-21 14:03:00|2842|2836|2841|2835|2842.3|2836.3|2841|2835|6
1632232990000|2021-09-21 14:03:10|2840.8|2834.8|2841|2835|2841|2835|2840|2834|6
1632233000000|2021-09-21 14:03:20|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|3
1632233010000|2021-09-21 14:03:30|2841.3|2835.3|2841.3|2835.3|2841.5|2835.5|2841|2835|7
1632233020000|2021-09-21 14:03:40|2841|2835|2842.3|2836.3|2842.5|2836.5|2841|2835|5
1632233030000|2021-09-21 14:03:50|2842|2836|2842|2836|2842.3|2836.3|2842|2836|3
1632233040000|2021-09-21 14:04:00|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|3
1632233050000|2021-09-21 14:04:10|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1632233060000|2021-09-21 14:04:20|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1632233070000|2021-09-21 14:04:30|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1632233090000|2021-09-21 14:04:50|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1632233100000|2021-09-21 14:05:00|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1632233110000|2021-09-21 14:05:10|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1632233120000|2021-09-21 14:05:20|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1632233130000|2021-09-21 14:05:30|2840.5|2834.5|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|3
1632233140000|2021-09-21 14:05:40|2840.3|2834.3|2841|2835|2841|2835|2840.3|2834.3|2
1632233160000|2021-09-21 14:06:00|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1632233170000|2021-09-21 14:06:10|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|3
1632233180000|2021-09-21 14:06:20|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1632233210000|2021-09-21 14:06:50|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1632233220000|2021-09-21 14:07:00|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1632233230000|2021-09-21 14:07:10|2840.3|2834.3|2840.8|2834.8|2840.8|2834.8|2840.3|2834.3|3
1632233240000|2021-09-21 14:07:20|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1632233250000|2021-09-21 14:07:30|2840|2834|2840.5|2834.5|2840.5|2834.5|2840|2834|2
1632233260000|2021-09-21 14:07:40|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1632233270000|2021-09-21 14:07:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1632233290000|2021-09-21 14:08:10|2840.3|2834.3|2840|2834|2840.3|2834.3|2840|2834|2
1632233300000|2021-09-21 14:08:20|2839.8|2833.8|2838.8|2832.8|2839.8|2833.8|2838.8|2832.8|4
1632233310000|2021-09-21 14:08:30|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|3
1632233320000|2021-09-21 14:08:40|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1632233330000|2021-09-21 14:08:50|2838.8|2832.8|2839.3|2833.3|2839.5|2833.5|2838.8|2832.8|5
1632233340000|2021-09-21 14:09:00|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1632233350000|2021-09-21 14:09:10|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1632233380000|2021-09-21 14:09:40|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1632233390000|2021-09-21 14:09:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1632233400000|2021-09-21 14:10:00|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1632233410000|2021-09-21 14:10:10|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1632233420000|2021-09-21 14:10:20|2840.5|2834.5|2839.8|2833.8|2840.5|2834.5|2839.8|2833.8|4
1632233430000|2021-09-21 14:10:30|2840|2834|2839.3|2833.3|2840|2834|2839.3|2833.3|4
1632233440000|2021-09-21 14:10:40|2839.5|2833.5|2840.3|2834.3|2840.5|2834.5|2839.5|2833.5|4
1632233450000|2021-09-21 14:10:50|2840|2834|2840|2834|2840.3|2834.3|2840|2834|3
1632233460000|2021-09-21 14:11:00|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1632233470000|2021-09-21 14:11:10|2840.3|2834.3|2840|2834|2840.3|2834.3|2840|2834|2
1632233480000|2021-09-21 14:11:20|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|4
1632233490000|2021-09-21 14:11:30|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|2
1632233510000|2021-09-21 14:11:50|2839.5|2833.5|2840|2834|2840|2834|2839.5|2833.5|4
1632233520000|2021-09-21 14:12:00|2839.8|2833.8|2840|2834|2840|2834|2839.8|2833.8|2
1632233530000|2021-09-21 14:12:10|2840.3|2834.3|2841.5|2835.5|2842.3|2836.3|2840.3|2834.3|10
1632233550000|2021-09-21 14:12:30|2841.3|2835.3|2841|2835|2841.3|2835.3|2840.8|2834.8|4
1632233560000|2021-09-21 14:12:40|2840.8|2834.8|2842.8|2836.8|2842.8|2836.8|2840.8|2834.8|5
1632233570000|2021-09-21 14:12:50|2842.5|2836.5|2841.5|2835.5|2842.5|2836.5|2840.8|2834.8|4
1632233580000|2021-09-21 14:13:00|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1632233590000|2021-09-21 14:13:10|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1632233600000|2021-09-21 14:13:20|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1632233610000|2021-09-21 14:13:30|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|2
1632233620000|2021-09-21 14:13:40|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|4
1632233630000|2021-09-21 14:13:50|2841.5|2835.5|2841.3|2835.3|2841.8|2835.8|2841|2835|4
1632233650000|2021-09-21 14:14:10|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1632233660000|2021-09-21 14:14:20|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1632233670000|2021-09-21 14:14:30|2841.5|2835.5|2841|2835|2841.5|2835.5|2841|2835|3
1632233680000|2021-09-21 14:14:40|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|3
1632233690000|2021-09-21 14:14:50|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1632233700000|2021-09-21 14:15:00|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1632233710000|2021-09-21 14:15:10|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1632233720000|2021-09-21 14:15:20|2842.3|2836.3|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|2
1632233730000|2021-09-21 14:15:30|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1632233740000|2021-09-21 14:15:40|2842.3|2836.3|2842|2836|2842.5|2836.5|2842|2836|4
1632233750000|2021-09-21 14:15:50|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1632233760000|2021-09-21 14:16:00|2841.8|2835.8|2841.8|2835.8|2842|2836|2841.3|2835.3|4
1632233770000|2021-09-21 14:16:10|2841.5|2835.5|2842|2836|2842.3|2836.3|2841.5|2835.5|8
1632233780000|2021-09-21 14:16:20|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.3|2835.3|10
1632233790000|2021-09-21 14:16:30|2841.8|2835.8|2841.8|2835.8|2842|2836|2841.8|2835.8|3
1632233800000|2021-09-21 14:16:40|2842|2836|2842|2836|2842|2836|2842|2836|1
1632233810000|2021-09-21 14:16:50|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|4
1632233820000|2021-09-21 14:17:00|2841.8|2835.8|2842.3|2836.3|2842.3|2836.3|2841.8|2835.8|2
1632233830000|2021-09-21 14:17:10|2842|2836|2843|2837|2843|2837|2842|2836|4
1632233840000|2021-09-21 14:17:20|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842|2836|7
1632233850000|2021-09-21 14:17:30|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1632233860000|2021-09-21 14:17:40|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1632233880000|2021-09-21 14:18:00|2842.5|2836.5|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|2
1632233900000|2021-09-21 14:18:20|2843.3|2837.3|2845|2839|2845|2839|2843|2837|5
1632233910000|2021-09-21 14:18:30|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|3
1632233920000|2021-09-21 14:18:40|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1632233930000|2021-09-21 14:18:50|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|4
1632233940000|2021-09-21 14:19:00|2844.5|2838.5|2846|2840|2846|2840|2844.5|2838.5|4
1632233950000|2021-09-21 14:19:10|2845.8|2839.8|2845.8|2839.8|2846|2840|2845.5|2839.5|4
1632233970000|2021-09-21 14:19:30|2845.5|2839.5|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|3
1632233990000|2021-09-21 14:19:50|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1632234000000|2021-09-21 14:20:00|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1632234010000|2021-09-21 14:20:10|2844.5|2838.5|2844.3|2838.3|2844.8|2838.8|2844.3|2838.3|4
1632234020000|2021-09-21 14:20:20|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1632234030000|2021-09-21 14:20:30|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1632234050000|2021-09-21 14:20:50|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|4
1632234060000|2021-09-21 14:21:00|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|4
1632234070000|2021-09-21 14:21:10|2844.8|2838.8|2844.5|2838.5|2845.3|2839.3|2844.5|2838.5|4
1632234080000|2021-09-21 14:21:20|2845.3|2839.3|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|3
1632234090000|2021-09-21 14:21:30|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1632234100000|2021-09-21 14:21:40|2845|2839|2845|2839|2845|2839|2845|2839|1
1632234110000|2021-09-21 14:21:50|2844.8|2838.8|2844.8|2838.8|2845|2839|2844.5|2838.5|5
1632234120000|2021-09-21 14:22:00|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|3
1632234130000|2021-09-21 14:22:10|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844|2838|3
1632234140000|2021-09-21 14:22:20|2844|2838|2845.3|2839.3|2845.8|2839.8|2844|2838|6
1632234150000|2021-09-21 14:22:30|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1632234160000|2021-09-21 14:22:40|2845|2839|2845|2839|2845|2839|2845|2839|1
1632234170000|2021-09-21 14:22:50|2845.3|2839.3|2845.8|2839.8|2845.8|2839.8|2845|2839|5
1632234180000|2021-09-21 14:23:00|2845.5|2839.5|2845|2839|2845.5|2839.5|2845|2839|3
1632234190000|2021-09-21 14:23:10|2844.8|2838.8|2844.3|2838.3|2844.8|2838.8|2844.3|2838.3|3
1632234200000|2021-09-21 14:23:20|2844.8|2838.8|2845.3|2839.3|2845.3|2839.3|2844.8|2838.8|2
1632234210000|2021-09-21 14:23:30|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1632234220000|2021-09-21 14:23:40|2845|2839|2844.5|2838.5|2845|2839|2844.5|2838.5|3
1632234230000|2021-09-21 14:23:50|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1632234240000|2021-09-21 14:24:00|2844.3|2838.3|2845|2839|2845|2839|2844.3|2838.3|3
1632234250000|2021-09-21 14:24:10|2844.8|2838.8|2845.3|2839.3|2845.3|2839.3|2844.8|2838.8|3
1632234260000|2021-09-21 14:24:20|2845|2839|2844.5|2838.5|2845|2839|2844.5|2838.5|3
1632234280000|2021-09-21 14:24:40|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1632234290000|2021-09-21 14:24:50|2844.3|2838.3|2846|2840|2846|2840|2844.3|2838.3|4
1632234300000|2021-09-21 14:25:00|2845.8|2839.8|2846|2840|2846.5|2840.5|2845.8|2839.8|3
1632234310000|2021-09-21 14:25:10|2845.8|2839.8|2844.5|2838.5|2845.8|2839.8|2844.5|2838.5|4
1632234320000|2021-09-21 14:25:20|2844.8|2838.8|2844.5|2838.5|2845|2839|2844.3|2838.3|5
1632234330000|2021-09-21 14:25:30|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|2
1632234340000|2021-09-21 14:25:40|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1632234350000|2021-09-21 14:25:50|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|4
1632234360000|2021-09-21 14:26:00|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|3
1632234370000|2021-09-21 14:26:10|2844.3|2838.3|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|5
1632234380000|2021-09-21 14:26:20|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1632234390000|2021-09-21 14:26:30|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1632234400000|2021-09-21 14:26:40|2844.5|2838.5|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|3
1632234410000|2021-09-21 14:26:50|2844.3|2838.3|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|5
1632234420000|2021-09-21 14:27:00|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1632234430000|2021-09-21 14:27:10|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|4
1632234440000|2021-09-21 14:27:20|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1632234450000|2021-09-21 14:27:30|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1632234460000|2021-09-21 14:27:40|2844|2838|2844.5|2838.5|2844.5|2838.5|2844|2838|5
1632234470000|2021-09-21 14:27:50|2844.3|2838.3|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|3
1632234480000|2021-09-21 14:28:00|2845|2839|2844.8|2838.8|2845.3|2839.3|2844.8|2838.8|4
1632234490000|2021-09-21 14:28:10|2845|2839|2844.8|2838.8|2845|2839|2844.3|2838.3|7
1632234500000|2021-09-21 14:28:20|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1632234510000|2021-09-21 14:28:30|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1632234520000|2021-09-21 14:28:40|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|3
1632234530000|2021-09-21 14:28:50|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|8
1632234540000|2021-09-21 14:29:00|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1632234550000|2021-09-21 14:29:10|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.3|2838.3|4
1632234560000|2021-09-21 14:29:20|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1632234570000|2021-09-21 14:29:30|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1632234580000|2021-09-21 14:29:40|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1632234590000|2021-09-21 14:29:50|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|4
1632234600000|2021-09-21 14:30:00|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1632234610000|2021-09-21 14:30:10|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|4
1632234620000|2021-09-21 14:30:20|2844|2838|2844.8|2838.8|2844.8|2838.8|2844|2838|4
1632234630000|2021-09-21 14:30:30|2844.5|2838.5|2844.8|2838.8|2845|2839|2844.5|2838.5|4
1632234640000|2021-09-21 14:30:40|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844|2838|4
1632234650000|2021-09-21 14:30:50|2844|2838|2844.3|2838.3|2844.5|2838.5|2844|2838|6
1632234660000|2021-09-21 14:31:00|2844|2838|2842.5|2836.5|2844|2838|2842.5|2836.5|3
1632234670000|2021-09-21 14:31:10|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1632234680000|2021-09-21 14:31:20|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|2
1632234690000|2021-09-21 14:31:30|2843|2837|2843.5|2837.5|2843.5|2837.5|2843|2837|3
1632234700000|2021-09-21 14:31:40|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1632234710000|2021-09-21 14:31:50|2843|2837|2843.3|2837.3|2843.3|2837.3|2843|2837|2
1632234720000|2021-09-21 14:32:00|2843|2837|2843|2837|2843|2837|2843|2837|1
1632234730000|2021-09-21 14:32:10|2842.8|2836.8|2843|2837|2843.3|2837.3|2842.8|2836.8|6
1632234740000|2021-09-21 14:32:20|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1632234750000|2021-09-21 14:32:30|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1632234760000|2021-09-21 14:32:40|2842.8|2836.8|2843.8|2837.8|2843.8|2837.8|2842.8|2836.8|4
1632234770000|2021-09-21 14:32:50|2843.3|2837.3|2843.8|2837.8|2843.8|2837.8|2843.3|2837.3|2
1632234780000|2021-09-21 14:33:00|2843.3|2837.3|2843|2837|2843.3|2837.3|2843|2837|2
1632234790000|2021-09-21 14:33:10|2843.3|2837.3|2843.3|2837.3|2843.8|2837.8|2843.3|2837.3|3
1632234800000|2021-09-21 14:33:20|2843|2837|2843|2837|2843|2837|2843|2837|1
1632234810000|2021-09-21 14:33:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1632234820000|2021-09-21 14:33:40|2843|2837|2843|2837|2843|2837|2843|2837|1
1632234830000|2021-09-21 14:33:50|2842.8|2836.8|2843.3|2837.3|2843.3|2837.3|2842.8|2836.8|3
1632234840000|2021-09-21 14:34:00|2843|2837|2843|2837|2843|2837|2843|2837|1
1632234850000|2021-09-21 14:34:10|2842.8|2836.8|2843.3|2837.3|2843.3|2837.3|2842.8|2836.8|5
1632234860000|2021-09-21 14:34:20|2843|2837|2843|2837|2843|2837|2843|2837|1
1632234870000|2021-09-21 14:34:30|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1632234880000|2021-09-21 14:34:40|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1632234890000|2021-09-21 14:34:50|2842.8|2836.8|2843.3|2837.3|2843.8|2837.8|2842.8|2836.8|6
1632234900000|2021-09-21 14:35:00|2843|2837|2843|2837|2843|2837|2843|2837|1
1632234910000|2021-09-21 14:35:10|2842.8|2836.8|2843.3|2837.3|2843.3|2837.3|2842.8|2836.8|3
1632234920000|2021-09-21 14:35:20|2843|2837|2843|2837|2843|2837|2843|2837|1
1632234930000|2021-09-21 14:35:30|2843.3|2837.3|2843|2837|2843.3|2837.3|2843|2837|2
1632234940000|2021-09-21 14:35:40|2843.3|2837.3|2843|2837|2843.3|2837.3|2842.8|2836.8|4
1632234950000|2021-09-21 14:35:50|2843.5|2837.5|2843.3|2837.3|2844.5|2838.5|2843.3|2837.3|3
1632234960000|2021-09-21 14:36:00|2843|2837|2843|2837|2843.3|2837.3|2843|2837|3
1632234970000|2021-09-21 14:36:10|2843.3|2837.3|2844.3|2838.3|2844.3|2838.3|2843.3|2837.3|4
1632235050000|2021-09-21 14:37:30|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1632235060000|2021-09-21 14:37:40|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1632235070000|2021-09-21 14:37:50|2845|2839|2846.3|2840.3|2846.5|2840.5|2845|2839|6
1632235080000|2021-09-21 14:38:00|2846.8|2840.8|2847.8|2841.8|2847.8|2841.8|2846.8|2840.8|7
1632235090000|2021-09-21 14:38:10|2848|2842|2848.3|2842.3|2848.3|2842.3|2846.8|2840.8|11
1632235100000|2021-09-21 14:38:20|2847.5|2841.5|2847|2841|2847.8|2841.8|2847|2841|11
1632235110000|2021-09-21 14:38:30|2847.3|2841.3|2847.5|2841.5|2848.3|2842.3|2847|2841|9
1632235120000|2021-09-21 14:38:40|2847.3|2841.3|2848.3|2842.3|2848.5|2842.5|2847|2841|10
1632235130000|2021-09-21 14:38:50|2847.3|2841.3|2849.8|2843.8|2849.8|2843.8|2847.3|2841.3|15
1632235140000|2021-09-21 14:39:00|2850|2844|2851.3|2845.3|2851.3|2845.3|2849.5|2843.5|7
1632235150000|2021-09-21 14:39:10|2850.8|2844.8|2852.3|2846.3|2852.3|2846.3|2850.8|2844.8|10
1632235160000|2021-09-21 14:39:20|2852.5|2846.5|2853.3|2847.3|2853.8|2847.8|2852.5|2846.5|9
1632235170000|2021-09-21 14:39:30|2855|2849|2854.5|2848.5|2855|2849|2854.5|2848.5|5
1632235180000|2021-09-21 14:39:40|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|3
1632235190000|2021-09-21 14:39:50|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1632235200000|2021-09-21 14:40:00|2854.8|2848.8|2854.3|2848.3|2854.8|2848.8|2854|2848|3
1632235210000|2021-09-21 14:40:10|2854|2848|2856.3|2850.3|2856.3|2850.3|2853.8|2847.8|9
1632235220000|2021-09-21 14:40:20|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1632235230000|2021-09-21 14:40:30|2857.5|2851.5|2859|2853|2859|2853|2857.5|2851.5|6
1632235240000|2021-09-21 14:40:40|2859.5|2853.5|2860.3|2854.3|2860.8|2854.8|2859.5|2853.5|11
1632235250000|2021-09-21 14:40:50|2860.5|2854.5|2861.8|2855.8|2861.8|2855.8|2860.5|2854.5|4
1632235270000|2021-09-21 14:41:10|2861.5|2855.5|2860.3|2854.3|2861.5|2855.5|2860.3|2854.3|3
1632235280000|2021-09-21 14:41:20|2860.8|2854.8|2861.5|2855.5|2861.5|2855.5|2860.8|2854.8|4
1632235290000|2021-09-21 14:41:30|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|4
1632235300000|2021-09-21 14:41:40|2861.8|2855.8|2859.8|2853.8|2862.3|2856.3|2859.8|2853.8|8
1632235310000|2021-09-21 14:41:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1632235320000|2021-09-21 14:42:00|2859.8|2853.8|2860|2854|2860.8|2854.8|2859.8|2853.8|5
1632235330000|2021-09-21 14:42:10|2860.3|2854.3|2860.8|2854.8|2861|2855|2860.3|2854.3|5
1632235340000|2021-09-21 14:42:20|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1632235350000|2021-09-21 14:42:30|2860.3|2854.3|2860.3|2854.3|2860.5|2854.5|2859.8|2853.8|6
1632235360000|2021-09-21 14:42:40|2860.5|2854.5|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|3
1632235370000|2021-09-21 14:42:50|2860|2854|2860.5|2854.5|2860.5|2854.5|2859.8|2853.8|5
1632235380000|2021-09-21 14:43:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1632235390000|2021-09-21 14:43:10|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1632235400000|2021-09-21 14:43:20|2860.3|2854.3|2860|2854|2860.5|2854.5|2860|2854|5
1632235410000|2021-09-21 14:43:30|2860.5|2854.5|2860|2854|2860.5|2854.5|2860|2854|3
1632235420000|2021-09-21 14:43:40|2860.8|2854.8|2860|2854|2860.8|2854.8|2860|2854|2
1632235430000|2021-09-21 14:43:50|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1632235450000|2021-09-21 14:44:10|2860|2854|2858.8|2852.8|2860|2854|2858.5|2852.5|3
1632235460000|2021-09-21 14:44:20|2859|2853|2858.8|2852.8|2859|2853|2858.5|2852.5|4
1632235470000|2021-09-21 14:44:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1632235500000|2021-09-21 14:45:00|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858|2852|3
1632235520000|2021-09-21 14:45:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1632235540000|2021-09-21 14:45:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1632235550000|2021-09-21 14:45:50|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1632235580000|2021-09-21 14:46:20|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1632235600000|2021-09-21 14:46:40|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1632235640000|2021-09-21 14:47:20|2858.5|2852.5|2857.5|2851.5|2858.5|2852.5|2857.5|2851.5|2
1632235660000|2021-09-21 14:47:40|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1632235670000|2021-09-21 14:47:50|2858|2852|2858.8|2852.8|2858.8|2852.8|2858|2852|3
1632235710000|2021-09-21 14:48:30|2859.3|2853.3|2857.8|2851.8|2859.3|2853.3|2857.8|2851.8|4
1632235720000|2021-09-21 14:48:40|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1632235730000|2021-09-21 14:48:50|2857.5|2851.5|2858.5|2852.5|2858.5|2852.5|2857.5|2851.5|4
1632235740000|2021-09-21 14:49:00|2858.3|2852.3|2857.3|2851.3|2858.3|2852.3|2857.3|2851.3|2
1632235750000|2021-09-21 14:49:10|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|3
1632235760000|2021-09-21 14:49:20|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|3
1632235770000|2021-09-21 14:49:30|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1632235780000|2021-09-21 14:49:40|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1632235790000|2021-09-21 14:49:50|2858.3|2852.3|2857.3|2851.3|2858.3|2852.3|2857.3|2851.3|2
1632235800000|2021-09-21 14:50:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1632235830000|2021-09-21 14:50:30|2858|2852|2858.3|2852.3|2858.3|2852.3|2857.8|2851.8|4
1632235840000|2021-09-21 14:50:40|2857.5|2851.5|2855.8|2849.8|2857.5|2851.5|2855.5|2849.5|6
1632235850000|2021-09-21 14:50:50|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855|2849|3
1632235880000|2021-09-21 14:51:20|2856.3|2850.3|2855.8|2849.8|2856.5|2850.5|2855.8|2849.8|4
1632235890000|2021-09-21 14:51:30|2856|2850|2856|2850|2856|2850|2856|2850|1
1632235910000|2021-09-21 14:51:50|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1632235920000|2021-09-21 14:52:00|2855.8|2849.8|2855.3|2849.3|2855.8|2849.8|2855.3|2849.3|3
1632235940000|2021-09-21 14:52:20|2855|2849|2854.8|2848.8|2855.3|2849.3|2854.8|2848.8|3
1632235960000|2021-09-21 14:52:40|2855|2849|2855.3|2849.3|2855.3|2849.3|2855|2849|2
1632235990000|2021-09-21 14:53:10|2855.5|2849.5|2857|2851|2858|2852|2855.5|2849.5|6
1632236000000|2021-09-21 14:53:20|2857.3|2851.3|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|3
1632236030000|2021-09-21 14:53:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1632236040000|2021-09-21 14:54:00|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1632236050000|2021-09-21 14:54:10|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1632236060000|2021-09-21 14:54:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1632236070000|2021-09-21 14:54:30|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1632236080000|2021-09-21 14:54:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1632236100000|2021-09-21 14:55:00|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1632236110000|2021-09-21 14:55:10|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1632236130000|2021-09-21 14:55:30|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1632236150000|2021-09-21 14:55:50|2857.8|2851.8|2858.8|2852.8|2859|2853|2857.8|2851.8|5
1632236180000|2021-09-21 14:56:20|2859.5|2853.5|2858.8|2852.8|2859.5|2853.5|2858.8|2852.8|3
1632236190000|2021-09-21 14:56:30|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1632236200000|2021-09-21 14:56:40|2858.5|2852.5|2857.8|2851.8|2858.5|2852.5|2857.8|2851.8|3
1632236270000|2021-09-21 14:57:50|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1632236290000|2021-09-21 14:58:10|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1632236300000|2021-09-21 14:58:20|2859|2853|2859|2853|2859|2853|2859|2853|1
1632236310000|2021-09-21 14:58:30|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1632236320000|2021-09-21 14:58:40|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1632236350000|2021-09-21 14:59:10|2858|2852|2858.5|2852.5|2858.5|2852.5|2857.8|2851.8|3
1632236360000|2021-09-21 14:59:20|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1632236370000|2021-09-21 14:59:30|2858.5|2852.5|2859.5|2853.5|2859.5|2853.5|2858.5|2852.5|2
1632236380000|2021-09-21 14:59:40|2859.8|2853.8|2860.8|2854.8|2860.8|2854.8|2859.8|2853.8|7
1632236390000|2021-09-21 14:59:50|2860.5|2854.5|2863.8|2857.8|2863.8|2857.8|2860.5|2854.5|5
1632236400000|2021-09-21 15:00:00|2864|2858|2865.8|2859.8|2866.3|2860.3|2864|2858|5
1632236410000|2021-09-21 15:00:10|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|4
1632236420000|2021-09-21 15:00:20|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1632236430000|2021-09-21 15:00:30|2864.8|2858.8|2865.8|2859.8|2865.8|2859.8|2864.8|2858.8|3
1632236440000|2021-09-21 15:00:40|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865|2859|4
1632236450000|2021-09-21 15:00:50|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|3
1632236460000|2021-09-21 15:01:00|2864|2858|2862.3|2856.3|2864|2858|2862.3|2856.3|7
1632236470000|2021-09-21 15:01:10|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1632236480000|2021-09-21 15:01:20|2862|2856|2862.5|2856.5|2862.5|2856.5|2861.3|2855.3|7
1632236490000|2021-09-21 15:01:30|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1632236500000|2021-09-21 15:01:40|2862.8|2856.8|2863.3|2857.3|2863.3|2857.3|2862.8|2856.8|2
1632236510000|2021-09-21 15:01:50|2861.5|2855.5|2860.8|2854.8|2861.5|2855.5|2860.8|2854.8|2
1632236520000|2021-09-21 15:02:00|2860.5|2854.5|2860|2854|2860.5|2854.5|2860|2854|2
1632236540000|2021-09-21 15:02:20|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1632236550000|2021-09-21 15:02:30|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1632236560000|2021-09-21 15:02:40|2860.5|2854.5|2861|2855|2861|2855|2860.5|2854.5|2
1632236580000|2021-09-21 15:03:00|2861.3|2855.3|2863.3|2857.3|2863.3|2857.3|2861.3|2855.3|7
1632236600000|2021-09-21 15:03:20|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632236610000|2021-09-21 15:03:30|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1632236620000|2021-09-21 15:03:40|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1632236640000|2021-09-21 15:04:00|2862|2856|2862|2856|2862|2856|2862|2856|1
1632236660000|2021-09-21 15:04:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1632236690000|2021-09-21 15:04:50|2862|2856|2860.8|2854.8|2862|2856|2860.5|2854.5|6
1632236700000|2021-09-21 15:05:00|2861.5|2855.5|2862.5|2856.5|2862.5|2856.5|2861.5|2855.5|2
1632236730000|2021-09-21 15:05:30|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1632236740000|2021-09-21 15:05:40|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1632236750000|2021-09-21 15:05:50|2862.5|2856.5|2861.5|2855.5|2862.5|2856.5|2861.5|2855.5|3
1632236760000|2021-09-21 15:06:00|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1632236770000|2021-09-21 15:06:10|2861.8|2855.8|2861.5|2855.5|2862|2856|2861.5|2855.5|4
1632236790000|2021-09-21 15:06:30|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1632236800000|2021-09-21 15:06:40|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|2
1632236810000|2021-09-21 15:06:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1632236820000|2021-09-21 15:07:00|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2857|2851|5
1632236830000|2021-09-21 15:07:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1632236850000|2021-09-21 15:07:30|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1632236870000|2021-09-21 15:07:50|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2856.8|2850.8|3
1632236890000|2021-09-21 15:08:10|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1632236910000|2021-09-21 15:08:30|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1632236920000|2021-09-21 15:08:40|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1632236930000|2021-09-21 15:08:50|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.3|2849.3|4
1632236940000|2021-09-21 15:09:00|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1632236960000|2021-09-21 15:09:20|2855.3|2849.3|2857.3|2851.3|2857.3|2851.3|2855.3|2849.3|2
1632236980000|2021-09-21 15:09:40|2857.5|2851.5|2858.3|2852.3|2858.3|2852.3|2857.5|2851.5|4
1632236990000|2021-09-21 15:09:50|2858.5|2852.5|2857.8|2851.8|2858.5|2852.5|2857.8|2851.8|3
1632237000000|2021-09-21 15:10:00|2857.5|2851.5|2855.5|2849.5|2857.5|2851.5|2855.5|2849.5|4
1632237010000|2021-09-21 15:10:10|2855.8|2849.8|2855.3|2849.3|2856|2850|2855|2849|5
1632237020000|2021-09-21 15:10:20|2855|2849|2855.8|2849.8|2855.8|2849.8|2855|2849|4
1632237030000|2021-09-21 15:10:30|2855.5|2849.5|2854.5|2848.5|2855.5|2849.5|2854.5|2848.5|5
1632237040000|2021-09-21 15:10:40|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1632237050000|2021-09-21 15:10:50|2854|2848|2854|2848|2856.8|2850.8|2854|2848|9
1632237070000|2021-09-21 15:11:10|2853.3|2847.3|2854.3|2848.3|2854.3|2848.3|2853.3|2847.3|3
1632237080000|2021-09-21 15:11:20|2854|2848|2852.8|2846.8|2854|2848|2852.8|2846.8|5
1632237090000|2021-09-21 15:11:30|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1632237100000|2021-09-21 15:11:40|2852|2846|2851|2845|2852|2846|2851|2845|3
1632237110000|2021-09-21 15:11:50|2850.8|2844.8|2851|2845|2851|2845|2850.5|2844.5|4
1632237120000|2021-09-21 15:12:00|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1632237130000|2021-09-21 15:12:10|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1632237140000|2021-09-21 15:12:20|2850|2844|2849.5|2843.5|2850|2844|2849.5|2843.5|2
1632237150000|2021-09-21 15:12:30|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1632237160000|2021-09-21 15:12:40|2849.8|2843.8|2850.5|2844.5|2850.8|2844.8|2849.8|2843.8|3
1632237170000|2021-09-21 15:12:50|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1632237190000|2021-09-21 15:13:10|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1632237200000|2021-09-21 15:13:20|2850|2844|2851.5|2845.5|2851.8|2845.8|2850|2844|3
1632237210000|2021-09-21 15:13:30|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.8|2845.8|4
1632237220000|2021-09-21 15:13:40|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|4
1632237230000|2021-09-21 15:13:50|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1632237240000|2021-09-21 15:14:00|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1632237260000|2021-09-21 15:14:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1632237270000|2021-09-21 15:14:30|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1632237290000|2021-09-21 15:14:50|2852|2846|2850.3|2844.3|2852|2846|2849.8|2843.8|6
1632237300000|2021-09-21 15:15:00|2850.5|2844.5|2850.8|2844.8|2851|2845|2850.5|2844.5|4
1632237320000|2021-09-21 15:15:20|2851.3|2845.3|2852.3|2846.3|2852.3|2846.3|2851.3|2845.3|4
1632237340000|2021-09-21 15:15:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1632237350000|2021-09-21 15:15:50|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1632237360000|2021-09-21 15:16:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1632237380000|2021-09-21 15:16:20|2850.8|2844.8|2850|2844|2850.8|2844.8|2850|2844|3
1632237400000|2021-09-21 15:16:40|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1632237420000|2021-09-21 15:17:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1632237430000|2021-09-21 15:17:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1632237440000|2021-09-21 15:17:20|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1632237450000|2021-09-21 15:17:30|2849|2843|2849|2843|2849|2843|2849|2843|1
1632237480000|2021-09-21 15:18:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1632237490000|2021-09-21 15:18:10|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1632237500000|2021-09-21 15:18:20|2848.3|2842.3|2846.5|2840.5|2848.3|2842.3|2846.5|2840.5|4
1632237510000|2021-09-21 15:18:30|2846.3|2840.3|2845|2839|2846.3|2840.3|2845|2839|7
1632237520000|2021-09-21 15:18:40|2845.3|2839.3|2846.8|2840.8|2846.8|2840.8|2845.3|2839.3|3
1632237530000|2021-09-21 15:18:50|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1632237540000|2021-09-21 15:19:00|2847.5|2841.5|2849.8|2843.8|2849.8|2843.8|2847.5|2841.5|4
1632237550000|2021-09-21 15:19:10|2849.5|2843.5|2848.5|2842.5|2849.5|2843.5|2848.5|2842.5|5
1632237560000|2021-09-21 15:19:20|2848.8|2842.8|2848.5|2842.5|2849|2843|2848.5|2842.5|3
1632237570000|2021-09-21 15:19:30|2848.3|2842.3|2850.5|2844.5|2850.5|2844.5|2848.3|2842.3|4
1632237580000|2021-09-21 15:19:40|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1632237590000|2021-09-21 15:19:50|2850.5|2844.5|2851.3|2845.3|2851.3|2845.3|2850.5|2844.5|3
1632237600000|2021-09-21 15:20:00|2851|2845|2850.5|2844.5|2851|2845|2850.5|2844.5|2
1632237620000|2021-09-21 15:20:20|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1632237630000|2021-09-21 15:20:30|2849.3|2843.3|2849.8|2843.8|2850|2844|2848.8|2842.8|5
1632237640000|2021-09-21 15:20:40|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1632237650000|2021-09-21 15:20:50|2850|2844|2849.3|2843.3|2850|2844|2849.3|2843.3|4
1632237660000|2021-09-21 15:21:00|2849|2843|2847.8|2841.8|2849|2843|2847.5|2841.5|5
1632237670000|2021-09-21 15:21:10|2848|2842|2847.3|2841.3|2848|2842|2847|2841|5
1632237680000|2021-09-21 15:21:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1632237690000|2021-09-21 15:21:30|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.5|2840.5|8
1632237700000|2021-09-21 15:21:40|2847.5|2841.5|2848.5|2842.5|2848.5|2842.5|2847.5|2841.5|5
1632237710000|2021-09-21 15:21:50|2849.3|2843.3|2848.5|2842.5|2849.3|2843.3|2848.5|2842.5|4
1632237730000|2021-09-21 15:22:10|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|2
1632237740000|2021-09-21 15:22:20|2849|2843|2849|2843|2849|2843|2849|2843|1
1632237750000|2021-09-21 15:22:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1632237760000|2021-09-21 15:22:40|2848.5|2842.5|2849.5|2843.5|2849.5|2843.5|2848.3|2842.3|6
1632237770000|2021-09-21 15:22:50|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1632237780000|2021-09-21 15:23:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1632237790000|2021-09-21 15:23:10|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1632237820000|2021-09-21 15:23:40|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1632237830000|2021-09-21 15:23:50|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1632237840000|2021-09-21 15:24:00|2849.5|2843.5|2850.8|2844.8|2850.8|2844.8|2849.5|2843.5|4
1632237850000|2021-09-21 15:24:10|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850|2844|3
1632237860000|2021-09-21 15:24:20|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1632237870000|2021-09-21 15:24:30|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1632237880000|2021-09-21 15:24:40|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1632237920000|2021-09-21 15:25:20|2849.5|2843.5|2850|2844|2850|2844|2849.5|2843.5|2
1632237980000|2021-09-21 15:26:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850|2844|3
1632238010000|2021-09-21 15:26:50|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|3
1632238020000|2021-09-21 15:27:00|2851.3|2845.3|2852.3|2846.3|2852.3|2846.3|2851.3|2845.3|4
1632238030000|2021-09-21 15:27:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1632238040000|2021-09-21 15:27:20|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|3
1632238060000|2021-09-21 15:27:40|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1632238070000|2021-09-21 15:27:50|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|3
1632238080000|2021-09-21 15:28:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1632238100000|2021-09-21 15:28:20|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1632238110000|2021-09-21 15:28:30|2854|2848|2854.8|2848.8|2854.8|2848.8|2854|2848|2
1632238120000|2021-09-21 15:28:40|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|3
1632238140000|2021-09-21 15:29:00|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1632238150000|2021-09-21 15:29:10|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1632238160000|2021-09-21 15:29:20|2854.5|2848.5|2855.5|2849.5|2855.8|2849.8|2854.5|2848.5|7
1632238170000|2021-09-21 15:29:30|2854.8|2848.8|2854.5|2848.5|2854.8|2848.8|2854.5|2848.5|2
1632238180000|2021-09-21 15:29:40|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1632238190000|2021-09-21 15:29:50|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1632238200000|2021-09-21 15:30:00|2854|2848|2854.8|2848.8|2854.8|2848.8|2854|2848|6
1632238210000|2021-09-21 15:30:10|2854.5|2848.5|2853.8|2847.8|2854.5|2848.5|2853.3|2847.3|6
1632238220000|2021-09-21 15:30:20|2854|2848|2854|2848|2854|2848|2854|2848|1
1632238230000|2021-09-21 15:30:30|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1632238250000|2021-09-21 15:30:50|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1632238260000|2021-09-21 15:31:00|2854|2848|2854|2848|2854|2848|2853.8|2847.8|3
1632238280000|2021-09-21 15:31:20|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1632238290000|2021-09-21 15:31:30|2854|2848|2853.8|2847.8|2854|2848|2853.5|2847.5|4
1632238310000|2021-09-21 15:31:50|2854|2848|2854|2848|2854|2848|2854|2848|1
1632238320000|2021-09-21 15:32:00|2853.8|2847.8|2851.8|2845.8|2854|2848|2851.8|2845.8|4
1632238330000|2021-09-21 15:32:10|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|2
1632238340000|2021-09-21 15:32:20|2852|2846|2852|2846|2852|2846|2852|2846|1
1632238350000|2021-09-21 15:32:30|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1632238360000|2021-09-21 15:32:40|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|3
1632238370000|2021-09-21 15:32:50|2849.8|2843.8|2850|2844|2850.3|2844.3|2849.5|2843.5|6
1632238380000|2021-09-21 15:33:00|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1632238390000|2021-09-21 15:33:10|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|2
1632238400000|2021-09-21 15:33:20|2851|2845|2850.5|2844.5|2851|2845|2850.5|2844.5|3
1632238410000|2021-09-21 15:33:30|2850|2844|2849.5|2843.5|2850|2844|2849.5|2843.5|3
1632238420000|2021-09-21 15:33:40|2849.3|2843.3|2849|2843|2849.8|2843.8|2849|2843|5
1632238430000|2021-09-21 15:33:50|2849.8|2843.8|2849|2843|2849.8|2843.8|2849|2843|4
1632238450000|2021-09-21 15:34:10|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1632238460000|2021-09-21 15:34:20|2849|2843|2846.8|2840.8|2849|2843|2846.5|2840.5|4
1632238470000|2021-09-21 15:34:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1632238480000|2021-09-21 15:34:40|2848|2842|2846|2840|2848.8|2842.8|2846|2840|6
1632238490000|2021-09-21 15:34:50|2846.1|2840.1|2843.1|2837.1|2846.1|2840.1|2843.1|2837.1|8
1632238500000|2021-09-21 15:35:00|2843|2837|2846|2840|2846|2840|2842.8|2836.8|9
1632238510000|2021-09-21 15:35:10|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|4
1632238530000|2021-09-21 15:35:30|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|2
1632238540000|2021-09-21 15:35:40|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1632238550000|2021-09-21 15:35:50|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1632238560000|2021-09-21 15:36:00|2845.5|2839.5|2846|2840|2846|2840|2845.5|2839.5|3
1632238570000|2021-09-21 15:36:10|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1632238590000|2021-09-21 15:36:30|2846|2840|2846|2840|2846|2840|2846|2840|1
1632238600000|2021-09-21 15:36:40|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1632238610000|2021-09-21 15:36:50|2846.3|2840.3|2845.8|2839.8|2846.5|2840.5|2845.8|2839.8|3
1632238630000|2021-09-21 15:37:10|2846|2840|2846|2840|2846|2840|2846|2840|1
1632238650000|2021-09-21 15:37:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1632238660000|2021-09-21 15:37:40|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1632238680000|2021-09-21 15:38:00|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1632238710000|2021-09-21 15:38:30|2847|2841|2847|2841|2847|2841|2847|2841|1
1632238730000|2021-09-21 15:38:50|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1632238740000|2021-09-21 15:39:00|2848.3|2842.3|2847.3|2841.3|2848.3|2842.3|2847.3|2841.3|3
1632238760000|2021-09-21 15:39:20|2848.5|2842.5|2848|2842|2848.5|2842.5|2848|2842|2
1632238780000|2021-09-21 15:39:40|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1632238800000|2021-09-21 15:40:00|2849|2843|2849.8|2843.8|2849.8|2843.8|2849|2843|4
1632238810000|2021-09-21 15:40:10|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1632238820000|2021-09-21 15:40:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1632238830000|2021-09-21 15:40:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1632238840000|2021-09-21 15:40:40|2849|2843|2849|2843|2849|2843|2848.8|2842.8|3
1632238860000|2021-09-21 15:41:00|2849.3|2843.3|2848.3|2842.3|2849.3|2843.3|2848.3|2842.3|3
1632238870000|2021-09-21 15:41:10|2848.8|2842.8|2847.8|2841.8|2849.3|2843.3|2847.5|2841.5|7
1632238880000|2021-09-21 15:41:20|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1632238890000|2021-09-21 15:41:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1632238900000|2021-09-21 15:41:40|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1632238920000|2021-09-21 15:42:00|2846.5|2840.5|2845.8|2839.8|2846.5|2840.5|2845.8|2839.8|3
1632238930000|2021-09-21 15:42:10|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1632238940000|2021-09-21 15:42:20|2846.3|2840.3|2847.3|2841.3|2847.3|2841.3|2846.3|2840.3|4
1632238960000|2021-09-21 15:42:40|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1632238970000|2021-09-21 15:42:50|2847.8|2841.8|2848.5|2842.5|2848.5|2842.5|2847.8|2841.8|3
1632238980000|2021-09-21 15:43:00|2848.8|2842.8|2849|2843|2849.5|2843.5|2848.8|2842.8|4
1632238990000|2021-09-21 15:43:10|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1632239000000|2021-09-21 15:43:20|2848.5|2842.5|2849.5|2843.5|2849.5|2843.5|2848.5|2842.5|4
1632239010000|2021-09-21 15:43:30|2849.8|2843.8|2851.5|2845.5|2851.5|2845.5|2849.8|2843.8|3
1632239020000|2021-09-21 15:43:40|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1632239030000|2021-09-21 15:43:50|2851.3|2845.3|2852.3|2846.3|2852.8|2846.8|2851.3|2845.3|3
1632239050000|2021-09-21 15:44:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1632239060000|2021-09-21 15:44:20|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1632239070000|2021-09-21 15:44:30|2853.5|2847.5|2852.3|2846.3|2853.8|2847.8|2852.3|2846.3|5
1632239090000|2021-09-21 15:44:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1632239100000|2021-09-21 15:45:00|2852.8|2846.8|2853.5|2847.5|2853.5|2847.5|2852.8|2846.8|4
1632239110000|2021-09-21 15:45:10|2853.3|2847.3|2852.3|2846.3|2853.5|2847.5|2852.3|2846.3|5
1632239120000|2021-09-21 15:45:20|2853.3|2847.3|2854|2848|2854|2848|2853.3|2847.3|4
1632239130000|2021-09-21 15:45:30|2853.5|2847.5|2851.8|2845.8|2853.5|2847.5|2851.8|2845.8|3
1632239140000|2021-09-21 15:45:40|2852|2846|2853|2847|2853|2847|2852|2846|4
1632239150000|2021-09-21 15:45:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1632239160000|2021-09-21 15:46:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1632239170000|2021-09-21 15:46:10|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1632239190000|2021-09-21 15:46:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1632239200000|2021-09-21 15:46:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1632239220000|2021-09-21 15:47:00|2852.5|2846.5|2850.8|2844.8|2852.5|2846.5|2850.8|2844.8|5
1632239230000|2021-09-21 15:47:10|2851.5|2845.5|2852|2846|2852|2846|2851.5|2845.5|2
1632239250000|2021-09-21 15:47:30|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1632239260000|2021-09-21 15:47:40|2850.5|2844.5|2851.5|2845.5|2851.5|2845.5|2850.5|2844.5|4
1632239270000|2021-09-21 15:47:50|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1632239290000|2021-09-21 15:48:10|2850.8|2844.8|2850.8|2844.8|2851|2845|2850.8|2844.8|3
1632239300000|2021-09-21 15:48:20|2851.3|2845.3|2851|2845|2851.3|2845.3|2850.8|2844.8|3
1632239330000|2021-09-21 15:48:50|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1632239340000|2021-09-21 15:49:00|2852|2846|2852.5|2846.5|2852.5|2846.5|2852|2846|3
1632239350000|2021-09-21 15:49:10|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1632239360000|2021-09-21 15:49:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1632239380000|2021-09-21 15:49:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1632239420000|2021-09-21 15:50:20|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1632239440000|2021-09-21 15:50:40|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1632239470000|2021-09-21 15:51:10|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1632239520000|2021-09-21 15:52:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2850.8|2844.8|4
1632239540000|2021-09-21 15:52:20|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1632239580000|2021-09-21 15:53:00|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1632239590000|2021-09-21 15:53:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1632239610000|2021-09-21 15:53:30|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1632239630000|2021-09-21 15:53:50|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1632239640000|2021-09-21 15:54:00|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1632239650000|2021-09-21 15:54:10|2850.8|2844.8|2851.5|2845.5|2851.5|2845.5|2850.8|2844.8|2
1632239670000|2021-09-21 15:54:30|2852|2846|2853.3|2847.3|2853.3|2847.3|2852|2846|5
1632239680000|2021-09-21 15:54:40|2853.5|2847.5|2854|2848|2854.3|2848.3|2853.5|2847.5|7
1632239690000|2021-09-21 15:54:50|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2853.3|2847.3|3
1632239700000|2021-09-21 15:55:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1632239710000|2021-09-21 15:55:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1632239720000|2021-09-21 15:55:20|2852.5|2846.5|2852|2846|2852.5|2846.5|2851.8|2845.8|4
1632239730000|2021-09-21 15:55:30|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1632239740000|2021-09-21 15:55:40|2852.8|2846.8|2855|2849|2855|2849|2852.5|2846.5|6
1632239760000|2021-09-21 15:56:00|2854.8|2848.8|2855.3|2849.3|2855.3|2849.3|2854.8|2848.8|3
1632239800000|2021-09-21 15:56:40|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632239810000|2021-09-21 15:56:50|2855.8|2849.8|2856.5|2850.5|2856.5|2850.5|2855.8|2849.8|2
1632239820000|2021-09-21 15:57:00|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1632239830000|2021-09-21 15:57:10|2856|2850|2856|2850|2856|2850|2856|2850|1
1632239840000|2021-09-21 15:57:20|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1632239850000|2021-09-21 15:57:30|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1632239860000|2021-09-21 15:57:40|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1632239870000|2021-09-21 15:57:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1632239890000|2021-09-21 15:58:10|2856.8|2850.8|2855.8|2849.8|2856.8|2850.8|2855.8|2849.8|2
1632239920000|2021-09-21 15:58:40|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632239930000|2021-09-21 15:58:50|2855.8|2849.8|2855.8|2849.8|2856|2850|2855.8|2849.8|3
1632239940000|2021-09-21 15:59:00|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632239950000|2021-09-21 15:59:10|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2854.8|2848.8|4
1632239960000|2021-09-21 15:59:20|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1632239980000|2021-09-21 15:59:40|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632239990000|2021-09-21 15:59:50|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1632240010000|2021-09-21 16:00:10|2855|2849|2854.8|2848.8|2855|2849|2854.8|2848.8|2
1632240060000|2021-09-21 16:01:00|2854.5|2848.5|2853|2847|2854.5|2848.5|2853|2847|2
1632240070000|2021-09-21 16:01:10|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1632240080000|2021-09-21 16:01:20|2853.3|2847.3|2851.8|2845.8|2853.3|2847.3|2851.8|2845.8|2
1632240090000|2021-09-21 16:01:30|2851.5|2845.5|2854.3|2848.3|2854.3|2848.3|2851.3|2845.3|4
1632240100000|2021-09-21 16:01:40|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1632240120000|2021-09-21 16:02:00|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1632240130000|2021-09-21 16:02:10|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|2
1632240140000|2021-09-21 16:02:20|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1632240150000|2021-09-21 16:02:30|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1632240160000|2021-09-21 16:02:40|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1632240170000|2021-09-21 16:02:50|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632240180000|2021-09-21 16:03:00|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1632240190000|2021-09-21 16:03:10|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632240200000|2021-09-21 16:03:20|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1632240210000|2021-09-21 16:03:30|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1632240220000|2021-09-21 16:03:40|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1632240230000|2021-09-21 16:03:50|2855.3|2849.3|2854.8|2848.8|2855.3|2849.3|2854.8|2848.8|2
1632240240000|2021-09-21 16:04:00|2855|2849|2855.3|2849.3|2855.3|2849.3|2855|2849|2
1632240250000|2021-09-21 16:04:10|2855|2849|2854.8|2848.8|2855|2849|2854.8|2848.8|2
1632240260000|2021-09-21 16:04:20|2855|2849|2855.3|2849.3|2855.3|2849.3|2855|2849|2
1632240280000|2021-09-21 16:04:40|2855|2849|2855|2849|2855|2849|2855|2849|1
1632240300000|2021-09-21 16:05:00|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1632240340000|2021-09-21 16:05:40|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1632240380000|2021-09-21 16:06:20|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1632240440000|2021-09-21 16:07:20|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1632240530000|2021-09-21 16:08:50|2854|2848|2854|2848|2854|2848|2854|2848|1
1632240550000|2021-09-21 16:09:10|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1632240560000|2021-09-21 16:09:20|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.3|2848.3|4
1632240610000|2021-09-21 16:10:10|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1632240630000|2021-09-21 16:10:30|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632240700000|2021-09-21 16:11:40|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1632240740000|2021-09-21 16:12:20|2854|2848|2854|2848|2854.3|2848.3|2854|2848|3
1632240750000|2021-09-21 16:12:30|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1632240770000|2021-09-21 16:12:50|2853|2847|2853|2847|2853|2847|2853|2847|1
1632240810000|2021-09-21 16:13:30|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1632240870000|2021-09-21 16:14:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1632240880000|2021-09-21 16:14:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1632240900000|2021-09-21 16:15:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1632240960000|2021-09-21 16:16:00|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1632240970000|2021-09-21 16:16:10|2853|2847|2853.8|2847.8|2853.8|2847.8|2853|2847|3
1632240980000|2021-09-21 16:16:20|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|2
1632241000000|2021-09-21 16:16:40|2853.3|2847.3|2855|2849|2855|2849|2853|2847|4
1632241010000|2021-09-21 16:16:50|2855.3|2849.3|2855.8|2849.8|2855.8|2849.8|2855|2849|3
1632241020000|2021-09-21 16:17:00|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632241030000|2021-09-21 16:17:10|2855.3|2849.3|2854.5|2848.5|2855.3|2849.3|2854.5|2848.5|2
1632241040000|2021-09-21 16:17:20|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2853.3|2847.3|2
1632241050000|2021-09-21 16:17:30|2853.5|2847.5|2853.3|2847.3|2853.5|2847.5|2853.3|2847.3|2
1632241060000|2021-09-21 16:17:40|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1632241110000|2021-09-21 16:18:30|2854.3|2848.3|2855.5|2849.5|2856|2850|2854.3|2848.3|4
1632241120000|2021-09-21 16:18:40|2854.5|2848.5|2854|2848|2854.5|2848.5|2854|2848|2
1632241130000|2021-09-21 16:18:50|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1632241140000|2021-09-21 16:19:00|2855|2849|2855|2849|2855|2849|2855|2849|1
1632241200000|2021-09-21 16:20:00|2854|2848|2855|2849|2855|2849|2854|2848|2
1632241260000|2021-09-21 16:21:00|2854|2848|2854.8|2848.8|2854.8|2848.8|2854|2848|2
1632241270000|2021-09-21 16:21:10|2855|2849|2855|2849|2855|2849|2855|2849|1
1632241300000|2021-09-21 16:21:40|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1632241310000|2021-09-21 16:21:50|2854.5|2848.5|2854|2848|2854.8|2848.8|2854|2848|3
1632241320000|2021-09-21 16:22:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1632241340000|2021-09-21 16:22:20|2854|2848|2854|2848|2854.3|2848.3|2854|2848|3
1632241360000|2021-09-21 16:22:40|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1632241380000|2021-09-21 16:23:00|2854|2848|2853.3|2847.3|2854|2848|2853.3|2847.3|3
1632241390000|2021-09-21 16:23:10|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1632241410000|2021-09-21 16:23:30|2854|2848|2854|2848|2854|2848|2853.8|2847.8|3
1632241580000|2021-09-21 16:26:20|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1632241940000|2021-09-21 16:32:20|2854.3|2848.3|2855.3|2849.3|2855.3|2849.3|2854.3|2848.3|2
1632241960000|2021-09-21 16:32:40|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632242050000|2021-09-21 16:34:10|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|2
1632242140000|2021-09-21 16:35:40|2855.8|2849.8|2857|2851|2857|2851|2855.8|2849.8|2
1632242180000|2021-09-21 16:36:20|2856|2850|2855.5|2849.5|2856|2850|2855.5|2849.5|2
1632242260000|2021-09-21 16:37:40|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1632242270000|2021-09-21 16:37:50|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1632242280000|2021-09-21 16:38:00|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1632242300000|2021-09-21 16:38:20|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1632242360000|2021-09-21 16:39:20|2855.8|2849.8|2854.5|2848.5|2855.8|2849.8|2854.5|2848.5|4
1632242370000|2021-09-21 16:39:30|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1632242390000|2021-09-21 16:39:50|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1632242400000|2021-09-21 16:40:00|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1632242420000|2021-09-21 16:40:20|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1632242440000|2021-09-21 16:40:40|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1632242460000|2021-09-21 16:41:00|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1632242530000|2021-09-21 16:42:10|2855|2849|2855|2849|2855|2849|2855|2849|1
1632242540000|2021-09-21 16:42:20|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1632242590000|2021-09-21 16:43:10|2855|2849|2855|2849|2855|2849|2855|2849|1
1632242630000|2021-09-21 16:43:50|2854.8|2848.8|2853.8|2847.8|2854.8|2848.8|2853.8|2847.8|3
1632242660000|2021-09-21 16:44:20|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1632242690000|2021-09-21 16:44:50|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1632242720000|2021-09-21 16:45:20|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1632242730000|2021-09-21 16:45:30|2854|2848|2854|2848|2854|2848|2854|2848|1
1632242740000|2021-09-21 16:45:40|2854.3|2848.3|2854.8|2848.8|2854.8|2848.8|2854.3|2848.3|2
1632242800000|2021-09-21 16:46:40|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1632242810000|2021-09-21 16:46:50|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1632242860000|2021-09-21 16:47:40|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1632242870000|2021-09-21 16:47:50|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|2
1632242940000|2021-09-21 16:49:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1632242950000|2021-09-21 16:49:10|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1632243050000|2021-09-21 16:50:50|2856|2850|2855.5|2849.5|2856|2850|2855.5|2849.5|2
1632243100000|2021-09-21 16:51:40|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1632243200000|2021-09-21 16:53:20|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1632243230000|2021-09-21 16:53:50|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1632243290000|2021-09-21 16:54:50|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1632243300000|2021-09-21 16:55:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1632243310000|2021-09-21 16:55:10|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1632243320000|2021-09-21 16:55:20|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1632243340000|2021-09-21 16:55:40|2855|2849|2855|2849|2855|2849|2855|2849|1
1632243510000|2021-09-21 16:58:30|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1632243520000|2021-09-21 16:58:40|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1632243540000|2021-09-21 16:59:00|2855|2849|2855|2849|2855|2849|2855|2849|1
1632243560000|2021-09-21 16:59:20|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1632268920000|2021-09-22 00:02:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1632268930000|2021-09-22 00:02:10|2857|2851|2859.3|2853.3|2859.3|2853.3|2857|2851|3
1632268960000|2021-09-22 00:02:40|2859.6|2853.6|2861.4|2855.4|2861.4|2855.4|2859.6|2853.6|2
1632269030000|2021-09-22 00:03:50|2860|2854|2861.1|2855.1|2861.1|2855.1|2860|2854|2
1632269240000|2021-09-22 00:07:20|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1632269270000|2021-09-22 00:07:50|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1632269490000|2021-09-22 00:11:30|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1632269500000|2021-09-22 00:11:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1632269510000|2021-09-22 00:11:50|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1632269520000|2021-09-22 00:12:00|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1632269530000|2021-09-22 00:12:10|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1632269790000|2021-09-22 00:16:30|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1632269810000|2021-09-22 00:16:50|2860.3|2854.3|2860.6|2854.6|2860.6|2854.6|2860.3|2854.3|2
1632269870000|2021-09-22 00:17:50|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1632269880000|2021-09-22 00:18:00|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1632269910000|2021-09-22 00:18:30|2859.9|2853.9|2859.6|2853.6|2859.9|2853.9|2859.6|2853.6|2
1632269920000|2021-09-22 00:18:40|2859.4|2853.4|2859.6|2853.6|2859.6|2853.6|2859.4|2853.4|2
1632269930000|2021-09-22 00:18:50|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1632269950000|2021-09-22 00:19:10|2860.1|2854.1|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|2
1632270050000|2021-09-22 00:20:50|2860.1|2854.1|2860.6|2854.6|2860.6|2854.6|2860.1|2854.1|3
1632270260000|2021-09-22 00:24:20|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1632270330000|2021-09-22 00:25:30|2861.8|2855.8|2862.1|2856.1|2862.1|2856.1|2861.8|2855.8|2
1632270420000|2021-09-22 00:27:00|2862.4|2856.4|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|2
1632270530000|2021-09-22 00:28:50|2861.9|2855.9|2861.4|2855.4|2861.9|2855.9|2861.4|2855.4|5
1632270540000|2021-09-22 00:29:00|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|2
1632270710000|2021-09-22 00:31:50|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1632270950000|2021-09-22 00:35:50|2861.4|2855.4|2860.9|2854.9|2861.4|2855.4|2860.9|2854.9|4
1632271120000|2021-09-22 00:38:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1632271130000|2021-09-22 00:38:50|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1632271180000|2021-09-22 00:39:40|2861.8|2855.8|2862.6|2856.6|2862.6|2856.6|2861.8|2855.8|3
1632271190000|2021-09-22 00:39:50|2862.9|2856.9|2862.6|2856.6|2862.9|2856.9|2862.6|2856.6|4
1632271210000|2021-09-22 00:40:10|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1632271220000|2021-09-22 00:40:20|2862.6|2856.6|2862.4|2856.4|2862.6|2856.6|2862.4|2856.4|2
1632271230000|2021-09-22 00:40:30|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1632271270000|2021-09-22 00:41:10|2862.4|2856.4|2861.9|2855.9|2862.4|2856.4|2861.9|2855.9|2
1632271280000|2021-09-22 00:41:20|2861.6|2855.6|2861.1|2855.1|2861.6|2855.6|2861.1|2855.1|5
1632271290000|2021-09-22 00:41:30|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.6|2854.6|2
1632271300000|2021-09-22 00:41:40|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1632271340000|2021-09-22 00:42:20|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1632271350000|2021-09-22 00:42:30|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1632271380000|2021-09-22 00:43:00|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1632271400000|2021-09-22 00:43:20|2860|2854|2860.1|2854.1|2860.1|2854.1|2860|2854|2
1632271450000|2021-09-22 00:44:10|2860.6|2854.6|2859.9|2853.9|2860.6|2854.6|2859.9|2853.9|3
1632271520000|2021-09-22 00:45:20|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1632271530000|2021-09-22 00:45:30|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1632271540000|2021-09-22 00:45:40|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1632271590000|2021-09-22 00:46:30|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1632271610000|2021-09-22 00:46:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1632271650000|2021-09-22 00:47:30|2859.8|2853.8|2859.9|2853.9|2859.9|2853.9|2859.8|2853.8|2
1632271660000|2021-09-22 00:47:40|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1632271710000|2021-09-22 00:48:30|2859.1|2853.1|2858.4|2852.4|2859.1|2853.1|2858.4|2852.4|2
1632271730000|2021-09-22 00:48:50|2858.3|2852.3|2858.1|2852.1|2858.3|2852.3|2858.1|2852.1|2
1632271910000|2021-09-22 00:51:50|2857.9|2851.9|2857.4|2851.4|2857.9|2851.9|2857.4|2851.4|5
1632271920000|2021-09-22 00:52:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1632271930000|2021-09-22 00:52:10|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1632271970000|2021-09-22 00:52:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1632271980000|2021-09-22 00:53:00|2856.9|2850.9|2856.8|2850.8|2856.9|2850.9|2856.8|2850.8|2
1632272020000|2021-09-22 00:53:40|2857.6|2851.6|2858.9|2852.9|2858.9|2852.9|2857.6|2851.6|2
1632272030000|2021-09-22 00:53:50|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1632272060000|2021-09-22 00:54:20|2859.9|2853.9|2858.9|2852.9|2859.9|2853.9|2858.9|2852.9|3
1632272110000|2021-09-22 00:55:10|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1632272120000|2021-09-22 00:55:20|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1632272230000|2021-09-22 00:57:10|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1632272260000|2021-09-22 00:57:40|2859.4|2853.4|2859.1|2853.1|2860.1|2854.1|2859.1|2853.1|5
1632272290000|2021-09-22 00:58:10|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1632272340000|2021-09-22 00:59:00|2859.4|2853.4|2859.9|2853.9|2859.9|2853.9|2859.4|2853.4|2
1632272380000|2021-09-22 00:59:40|2860.1|2854.1|2860.3|2854.3|2860.3|2854.3|2860.1|2854.1|2
1632272390000|2021-09-22 00:59:50|2860.4|2854.4|2860.9|2854.9|2860.9|2854.9|2860.4|2854.4|2
1632272400000|2021-09-22 01:00:00|2861.1|2855.1|2857.4|2851.4|2862.4|2856.4|2855.6|2849.6|18
1632272410000|2021-09-22 01:00:10|2856.6|2850.6|2861.8|2855.8|2861.8|2855.8|2854.6|2848.6|17
1632272420000|2021-09-22 01:00:20|2862|2856|2866.8|2860.8|2866.8|2860.8|2861.9|2855.9|14
1632272430000|2021-09-22 01:00:30|2866.9|2860.9|2868.1|2862.1|2869.6|2863.6|2866.9|2860.9|16
1632272440000|2021-09-22 01:00:40|2868.8|2862.8|2868.1|2862.1|2868.8|2862.8|2865.9|2859.9|12
1632272450000|2021-09-22 01:00:50|2868.4|2862.4|2869.1|2863.1|2870.9|2864.9|2867.9|2861.9|18
1632272460000|2021-09-22 01:01:00|2869.4|2863.4|2871.4|2865.4|2871.8|2865.8|2869.4|2863.4|8
1632272470000|2021-09-22 01:01:10|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1632272480000|2021-09-22 01:01:20|2871.8|2865.8|2875.8|2869.8|2875.8|2869.8|2871.8|2865.8|6
1632272490000|2021-09-22 01:01:30|2876|2870|2874.8|2868.8|2876.9|2870.9|2874.6|2868.6|12
1632272500000|2021-09-22 01:01:40|2874.6|2868.6|2872.1|2866.1|2874.6|2868.6|2871.9|2865.9|10
1632272510000|2021-09-22 01:01:50|2872|2866|2874.9|2868.9|2874.9|2868.9|2872|2866|8
1632272520000|2021-09-22 01:02:00|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.8|2868.8|4
1632272530000|2021-09-22 01:02:10|2874.8|2868.8|2874.6|2868.6|2874.8|2868.8|2872.6|2866.6|9
1632272540000|2021-09-22 01:02:20|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2871.8|2865.8|15
1632272550000|2021-09-22 01:02:30|2874.1|2868.1|2875.5|2869.5|2875.9|2869.9|2874.1|2868.1|8
1632272560000|2021-09-22 01:02:40|2875.6|2869.6|2879.6|2873.6|2879.6|2873.6|2875.6|2869.6|6
1632272570000|2021-09-22 01:02:50|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.4|2873.4|5
1632272580000|2021-09-22 01:03:00|2879.6|2873.6|2879.4|2873.4|2879.6|2873.6|2879.4|2873.4|2
1632272590000|2021-09-22 01:03:10|2879.1|2873.1|2879.8|2873.8|2879.8|2873.8|2878.9|2872.9|3
1632272600000|2021-09-22 01:03:20|2879|2873|2877.9|2871.9|2879|2873|2877.9|2871.9|5
1632272610000|2021-09-22 01:03:30|2877.8|2871.8|2877.6|2871.6|2877.8|2871.8|2877.6|2871.6|2
1632272620000|2021-09-22 01:03:40|2877.5|2871.5|2877.1|2871.1|2877.5|2871.5|2876.9|2870.9|4
1632272630000|2021-09-22 01:03:50|2877.4|2871.4|2877.9|2871.9|2877.9|2871.9|2877.4|2871.4|3
1632272640000|2021-09-22 01:04:00|2878.1|2872.1|2880.6|2874.6|2880.9|2874.9|2878.1|2872.1|9
1632272650000|2021-09-22 01:04:10|2880.5|2874.5|2879|2873|2880.5|2874.5|2878.6|2872.6|6
1632272660000|2021-09-22 01:04:20|2879.3|2873.3|2879.3|2873.3|2880|2874|2879|2873|13
1632272670000|2021-09-22 01:04:30|2879|2873|2876.5|2870.5|2879|2873|2876.5|2870.5|4
1632272680000|2021-09-22 01:04:40|2876.4|2870.4|2877.4|2871.4|2877.4|2871.4|2875.1|2869.1|10
1632272690000|2021-09-22 01:04:50|2877.6|2871.6|2876.4|2870.4|2877.6|2871.6|2876.4|2870.4|5
1632272700000|2021-09-22 01:05:00|2876.1|2870.1|2871.4|2865.4|2876.1|2870.1|2871.4|2865.4|12
1632272710000|2021-09-22 01:05:10|2871.6|2865.6|2873.1|2867.1|2873.1|2867.1|2871.6|2865.6|5
1632272730000|2021-09-22 01:05:30|2873.4|2867.4|2874|2868|2875|2869|2873.4|2867.4|6
1632272750000|2021-09-22 01:05:50|2873.4|2867.4|2871.9|2865.9|2873.4|2867.4|2871.9|2865.9|2
1632272760000|2021-09-22 01:06:00|2871.6|2865.6|2873.4|2867.4|2873.4|2867.4|2871.6|2865.6|10
1632272770000|2021-09-22 01:06:10|2873.9|2867.9|2874.4|2868.4|2874.8|2868.8|2873.9|2867.9|8
1632272780000|2021-09-22 01:06:20|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.4|2868.4|4
1632272790000|2021-09-22 01:06:30|2875.4|2869.4|2874.4|2868.4|2875.4|2869.4|2874.4|2868.4|5
1632272800000|2021-09-22 01:06:40|2873.9|2867.9|2873.1|2867.1|2873.9|2867.9|2873.1|2867.1|3
1632272810000|2021-09-22 01:06:50|2872.9|2866.9|2873.9|2867.9|2874.6|2868.6|2872.9|2866.9|4
1632272820000|2021-09-22 01:07:00|2874.6|2868.6|2873.6|2867.6|2874.6|2868.6|2873.6|2867.6|8
1632272830000|2021-09-22 01:07:10|2873.9|2867.9|2871.9|2865.9|2873.9|2867.9|2871.9|2865.9|14
1632272840000|2021-09-22 01:07:20|2871.6|2865.6|2872.3|2866.3|2872.9|2866.9|2871.5|2865.5|11
1632272860000|2021-09-22 01:07:40|2872.5|2866.5|2872|2866|2872.5|2866.5|2872|2866|6
1632272870000|2021-09-22 01:07:50|2872.3|2866.3|2872.9|2866.9|2873.1|2867.1|2872.1|2866.1|15
1632272880000|2021-09-22 01:08:00|2872.6|2866.6|2873.9|2867.9|2873.9|2867.9|2872.6|2866.6|9
1632272890000|2021-09-22 01:08:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1632272900000|2021-09-22 01:08:20|2874.6|2868.6|2875.6|2869.6|2876.1|2870.1|2873.9|2867.9|8
1632272910000|2021-09-22 01:08:30|2875.1|2869.1|2876.6|2870.6|2876.6|2870.6|2875.1|2869.1|5
1632272920000|2021-09-22 01:08:40|2876.4|2870.4|2875.4|2869.4|2876.4|2870.4|2875.4|2869.4|4
1632272930000|2021-09-22 01:08:50|2875.1|2869.1|2875.8|2869.8|2875.8|2869.8|2875.1|2869.1|2
1632272940000|2021-09-22 01:09:00|2875.6|2869.6|2875.8|2869.8|2875.8|2869.8|2875.6|2869.6|2
1632272950000|2021-09-22 01:09:10|2874.6|2868.6|2875.5|2869.5|2875.5|2869.5|2874.4|2868.4|5
1632272970000|2021-09-22 01:09:30|2875.4|2869.4|2872.9|2866.9|2875.4|2869.4|2872.9|2866.9|9
1632272980000|2021-09-22 01:09:40|2873.1|2867.1|2870.3|2864.3|2873.8|2867.8|2870.3|2864.3|9
1632272990000|2021-09-22 01:09:50|2870.1|2864.1|2869.4|2863.4|2870.1|2864.1|2869.3|2863.3|4
1632273000000|2021-09-22 01:10:00|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1632273010000|2021-09-22 01:10:10|2869.4|2863.4|2868.8|2862.8|2869.6|2863.6|2868.8|2862.8|6
1632273020000|2021-09-22 01:10:20|2868.4|2862.4|2866.4|2860.4|2868.4|2862.4|2865.9|2859.9|11
1632273030000|2021-09-22 01:10:30|2867|2861|2868.1|2862.1|2868.1|2862.1|2867|2861|10
1632273040000|2021-09-22 01:10:40|2868.4|2862.4|2869.1|2863.1|2869.4|2863.4|2868.4|2862.4|3
1632273050000|2021-09-22 01:10:50|2868.9|2862.9|2867.9|2861.9|2868.9|2862.9|2867.9|2861.9|4
1632273060000|2021-09-22 01:11:00|2868.1|2862.1|2867.9|2861.9|2868.1|2862.1|2867.9|2861.9|2
1632273070000|2021-09-22 01:11:10|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|3
1632273090000|2021-09-22 01:11:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1632273100000|2021-09-22 01:11:40|2868.4|2862.4|2867.5|2861.5|2868.4|2862.4|2866.4|2860.4|10
1632273110000|2021-09-22 01:11:50|2867.9|2861.9|2868.4|2862.4|2868.4|2862.4|2867.9|2861.9|3
1632273120000|2021-09-22 01:12:00|2867.5|2861.5|2866.1|2860.1|2867.5|2861.5|2866.1|2860.1|5
1632273130000|2021-09-22 01:12:10|2866.4|2860.4|2866.1|2860.1|2866.4|2860.4|2866.1|2860.1|2
1632273140000|2021-09-22 01:12:20|2865.9|2859.9|2863.6|2857.6|2865.9|2859.9|2863.6|2857.6|5
1632273150000|2021-09-22 01:12:30|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1632273160000|2021-09-22 01:12:40|2863.3|2857.3|2862.6|2856.6|2863.6|2857.6|2862.6|2856.6|6
1632273180000|2021-09-22 01:13:00|2862.9|2856.9|2863.1|2857.1|2863.1|2857.1|2862.9|2856.9|3
1632273190000|2021-09-22 01:13:10|2863|2857|2862.9|2856.9|2863|2857|2862.9|2856.9|2
1632273210000|2021-09-22 01:13:30|2863|2857|2863.4|2857.4|2863.5|2857.5|2862.9|2856.9|7
1632273220000|2021-09-22 01:13:40|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1632273270000|2021-09-22 01:14:30|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1632273320000|2021-09-22 01:15:20|2865.6|2859.6|2866.4|2860.4|2866.4|2860.4|2865.6|2859.6|2
1632273350000|2021-09-22 01:15:50|2865.8|2859.8|2864.6|2858.6|2865.8|2859.8|2864.6|2858.6|3
1632273360000|2021-09-22 01:16:00|2864.9|2858.9|2865.6|2859.6|2865.9|2859.9|2864.6|2858.6|4
1632273400000|2021-09-22 01:16:40|2865.9|2859.9|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|2
1632273420000|2021-09-22 01:17:00|2866.5|2860.5|2866.1|2860.1|2866.5|2860.5|2866.1|2860.1|2
1632273430000|2021-09-22 01:17:10|2866.4|2860.4|2866.3|2860.3|2866.8|2860.8|2866.3|2860.3|5
1632273450000|2021-09-22 01:17:30|2866|2860|2866|2860|2866|2860|2866|2860|1
1632273460000|2021-09-22 01:17:40|2866.6|2860.6|2866.5|2860.5|2866.6|2860.6|2866.5|2860.5|2
1632273470000|2021-09-22 01:17:50|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1632273480000|2021-09-22 01:18:00|2867.4|2861.4|2866.4|2860.4|2867.4|2861.4|2866.4|2860.4|3
1632273490000|2021-09-22 01:18:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632273500000|2021-09-22 01:18:20|2867.3|2861.3|2868.1|2862.1|2868.1|2862.1|2866.8|2860.8|3
1632273510000|2021-09-22 01:18:30|2867.4|2861.4|2869.6|2863.6|2869.6|2863.6|2867.4|2861.4|6
1632273520000|2021-09-22 01:18:40|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1632273530000|2021-09-22 01:18:50|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1632273550000|2021-09-22 01:19:10|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1632273570000|2021-09-22 01:19:30|2870.4|2864.4|2870.1|2864.1|2870.4|2864.4|2870.1|2864.1|2
1632273620000|2021-09-22 01:20:20|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1632273630000|2021-09-22 01:20:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1632273660000|2021-09-22 01:21:00|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1632273670000|2021-09-22 01:21:10|2871.8|2865.8|2871.9|2865.9|2871.9|2865.9|2871.8|2865.8|2
1632273690000|2021-09-22 01:21:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1632273700000|2021-09-22 01:21:40|2872.5|2866.5|2874.3|2868.3|2874.3|2868.3|2872.5|2866.5|5
1632273710000|2021-09-22 01:21:50|2874.1|2868.1|2874.3|2868.3|2874.3|2868.3|2873.3|2867.3|6
1632273720000|2021-09-22 01:22:00|2874.4|2868.4|2874.9|2868.9|2874.9|2868.9|2874.3|2868.3|5
1632273730000|2021-09-22 01:22:10|2875.9|2869.9|2877.1|2871.1|2877.3|2871.3|2875.9|2869.9|7
1632273740000|2021-09-22 01:22:20|2877.4|2871.4|2876.9|2870.9|2877.4|2871.4|2876.9|2870.9|6
1632273750000|2021-09-22 01:22:30|2876.6|2870.6|2876.5|2870.5|2876.6|2870.6|2875.9|2869.9|5
1632273760000|2021-09-22 01:22:40|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.4|2869.4|6
1632273770000|2021-09-22 01:22:50|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1632273780000|2021-09-22 01:23:00|2875.9|2869.9|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|2
1632273790000|2021-09-22 01:23:10|2876.4|2870.4|2879.4|2873.4|2879.4|2873.4|2876.4|2870.4|9
1632273800000|2021-09-22 01:23:20|2879.8|2873.8|2879.9|2873.9|2880.6|2874.6|2879.8|2873.8|5
1632273820000|2021-09-22 01:23:40|2879.8|2873.8|2880.1|2874.1|2880.5|2874.5|2879.8|2873.8|3
1632273840000|2021-09-22 01:24:00|2880.4|2874.4|2881.4|2875.4|2881.4|2875.4|2880.4|2874.4|4
1632273850000|2021-09-22 01:24:10|2882.4|2876.4|2883.9|2877.9|2883.9|2877.9|2882.4|2876.4|5
1632273870000|2021-09-22 01:24:30|2883.6|2877.6|2882.9|2876.9|2883.6|2877.6|2882.9|2876.9|2
1632273880000|2021-09-22 01:24:40|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1632273900000|2021-09-22 01:25:00|2883.9|2877.9|2884.1|2878.1|2884.1|2878.1|2883.9|2877.9|2
1632273910000|2021-09-22 01:25:10|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1632273920000|2021-09-22 01:25:20|2884.5|2878.5|2888.8|2882.8|2888.8|2882.8|2884.5|2878.5|12
1632273930000|2021-09-22 01:25:30|2888.6|2882.6|2890|2884|2890|2884|2888.6|2882.6|8
1632273950000|2021-09-22 01:25:50|2890.1|2884.1|2890.9|2884.9|2891.4|2885.4|2890.1|2884.1|4
1632273960000|2021-09-22 01:26:00|2891.1|2885.1|2889.4|2883.4|2891.1|2885.1|2889.4|2883.4|6
1632273970000|2021-09-22 01:26:10|2889.1|2883.1|2890.5|2884.5|2890.6|2884.6|2889.1|2883.1|6
1632273990000|2021-09-22 01:26:30|2890.1|2884.1|2889.4|2883.4|2890.1|2884.1|2889.4|2883.4|2
1632274000000|2021-09-22 01:26:40|2887.9|2881.9|2886.9|2880.9|2887.9|2881.9|2886.6|2880.6|4
1632274010000|2021-09-22 01:26:50|2887.1|2881.1|2887.4|2881.4|2887.4|2881.4|2887.1|2881.1|3
1632274020000|2021-09-22 01:27:00|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|3
1632274040000|2021-09-22 01:27:20|2886.9|2880.9|2886.1|2880.1|2886.9|2880.9|2885.8|2879.8|4
1632274050000|2021-09-22 01:27:30|2886.4|2880.4|2886.8|2880.8|2886.8|2880.8|2886.4|2880.4|3
1632274070000|2021-09-22 01:27:50|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|3
1632274120000|2021-09-22 01:28:40|2887.4|2881.4|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|2
1632274130000|2021-09-22 01:28:50|2886.6|2880.6|2885.9|2879.9|2886.6|2880.6|2885.9|2879.9|5
1632274140000|2021-09-22 01:29:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632274160000|2021-09-22 01:29:20|2885.3|2879.3|2883.8|2877.8|2885.3|2879.3|2883.8|2877.8|7
1632274170000|2021-09-22 01:29:30|2883|2877|2882.1|2876.1|2883|2877|2882.1|2876.1|5
1632274180000|2021-09-22 01:29:40|2882.4|2876.4|2881.9|2875.9|2882.4|2876.4|2881|2875|9
1632274190000|2021-09-22 01:29:50|2881.6|2875.6|2881.4|2875.4|2881.6|2875.6|2881.4|2875.4|2
1632274200000|2021-09-22 01:30:00|2881.6|2875.6|2880.1|2874.1|2881.6|2875.6|2880.1|2874.1|4
1632274210000|2021-09-22 01:30:10|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1632274220000|2021-09-22 01:30:20|2880.6|2874.6|2880.3|2874.3|2880.6|2874.6|2880.3|2874.3|4
1632274230000|2021-09-22 01:30:30|2880.1|2874.1|2880.5|2874.5|2880.5|2874.5|2880.1|2874.1|2
1632274270000|2021-09-22 01:31:10|2880.6|2874.6|2881.1|2875.1|2881.1|2875.1|2880.6|2874.6|2
1632274280000|2021-09-22 01:31:20|2881.4|2875.4|2881.6|2875.6|2881.6|2875.6|2881.4|2875.4|2
1632274290000|2021-09-22 01:31:30|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1632274320000|2021-09-22 01:32:00|2880.9|2874.9|2881.4|2875.4|2881.4|2875.4|2880.9|2874.9|2
1632274330000|2021-09-22 01:32:10|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1632274350000|2021-09-22 01:32:30|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1632274360000|2021-09-22 01:32:40|2881.1|2875.1|2881.4|2875.4|2881.6|2875.6|2881.1|2875.1|4
1632274370000|2021-09-22 01:32:50|2881.1|2875.1|2878.9|2872.9|2881.1|2875.1|2878.9|2872.9|5
1632274380000|2021-09-22 01:33:00|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.1|2872.1|5
1632274390000|2021-09-22 01:33:10|2878.9|2872.9|2879.1|2873.1|2879.1|2873.1|2878.9|2872.9|2
1632274410000|2021-09-22 01:33:30|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1632274420000|2021-09-22 01:33:40|2879|2873|2879|2873|2879|2873|2879|2873|1
1632274440000|2021-09-22 01:34:00|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|3
1632274450000|2021-09-22 01:34:10|2877.9|2871.9|2877.3|2871.3|2877.9|2871.9|2877.3|2871.3|4
1632274460000|2021-09-22 01:34:20|2877.6|2871.6|2879.1|2873.1|2879.1|2873.1|2877.6|2871.6|7
1632274480000|2021-09-22 01:34:40|2879.4|2873.4|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|2
1632274490000|2021-09-22 01:34:50|2879.3|2873.3|2879.6|2873.6|2879.6|2873.6|2879.3|2873.3|3
1632274510000|2021-09-22 01:35:10|2880.1|2874.1|2881.1|2875.1|2881.1|2875.1|2880.1|2874.1|10
1632274520000|2021-09-22 01:35:20|2881.4|2875.4|2880.9|2874.9|2881.4|2875.4|2880.9|2874.9|5
1632274530000|2021-09-22 01:35:30|2881.1|2875.1|2880.6|2874.6|2881.1|2875.1|2880.6|2874.6|3
1632274540000|2021-09-22 01:35:40|2880.4|2874.4|2879.9|2873.9|2880.4|2874.4|2879.9|2873.9|3
1632274560000|2021-09-22 01:36:00|2879.6|2873.6|2878.4|2872.4|2879.6|2873.6|2878.4|2872.4|4
1632274570000|2021-09-22 01:36:10|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|5
1632274580000|2021-09-22 01:36:20|2878.1|2872.1|2877.4|2871.4|2878.1|2872.1|2877.4|2871.4|3
1632274590000|2021-09-22 01:36:30|2877.6|2871.6|2878.3|2872.3|2878.5|2872.5|2877.6|2871.6|4
1632274610000|2021-09-22 01:36:50|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1632274620000|2021-09-22 01:37:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1632274630000|2021-09-22 01:37:10|2878.5|2872.5|2878.6|2872.6|2878.6|2872.6|2878.5|2872.5|2
1632274640000|2021-09-22 01:37:20|2878.9|2872.9|2879.1|2873.1|2879.1|2873.1|2878.9|2872.9|2
1632274650000|2021-09-22 01:37:30|2879.4|2873.4|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|2
1632274660000|2021-09-22 01:37:40|2879.9|2873.9|2880.6|2874.6|2880.8|2874.8|2879.9|2873.9|5
1632274670000|2021-09-22 01:37:50|2880.4|2874.4|2878.3|2872.3|2880.6|2874.6|2878.1|2872.1|7
1632274680000|2021-09-22 01:38:00|2877.9|2871.9|2876.9|2870.9|2877.9|2871.9|2876.9|2870.9|9
1632274690000|2021-09-22 01:38:10|2877|2871|2877.4|2871.4|2877.4|2871.4|2877|2871|3
1632274700000|2021-09-22 01:38:20|2877.6|2871.6|2879.9|2873.9|2879.9|2873.9|2877.4|2871.4|10
1632274710000|2021-09-22 01:38:30|2880.1|2874.1|2880.5|2874.5|2880.6|2874.6|2880.1|2874.1|5
1632274720000|2021-09-22 01:38:40|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1632274740000|2021-09-22 01:39:00|2881.4|2875.4|2880.9|2874.9|2881.4|2875.4|2880.8|2874.8|4
1632274750000|2021-09-22 01:39:10|2880.8|2874.8|2880.9|2874.9|2881.1|2875.1|2880.8|2874.8|5
1632274760000|2021-09-22 01:39:20|2881.4|2875.4|2881.9|2875.9|2881.9|2875.9|2880.9|2874.9|9
1632274770000|2021-09-22 01:39:30|2882.1|2876.1|2881.6|2875.6|2882.1|2876.1|2881.6|2875.6|6
1632274780000|2021-09-22 01:39:40|2881.4|2875.4|2880.6|2874.6|2881.4|2875.4|2880.6|2874.6|2
1632274790000|2021-09-22 01:39:50|2880.9|2874.9|2883.4|2877.4|2883.4|2877.4|2880.9|2874.9|12
1632274800000|2021-09-22 01:40:00|2883.6|2877.6|2883.4|2877.4|2883.9|2877.9|2883.4|2877.4|4
1632274810000|2021-09-22 01:40:10|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2883.4|2877.4|2
1632274820000|2021-09-22 01:40:20|2883.3|2877.3|2883.4|2877.4|2883.4|2877.4|2882.6|2876.6|8
1632274840000|2021-09-22 01:40:40|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2882.9|2876.9|6
1632274850000|2021-09-22 01:40:50|2882.9|2876.9|2881.6|2875.6|2883.1|2877.1|2881.6|2875.6|6
1632274860000|2021-09-22 01:41:00|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1632274880000|2021-09-22 01:41:20|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1632274890000|2021-09-22 01:41:30|2883|2877|2881.9|2875.9|2883|2877|2881.9|2875.9|8
1632274900000|2021-09-22 01:41:40|2882|2876|2882.1|2876.1|2882.1|2876.1|2882|2876|6
1632274910000|2021-09-22 01:41:50|2882.4|2876.4|2882.8|2876.8|2882.9|2876.9|2882.4|2876.4|5
1632274920000|2021-09-22 01:42:00|2883.1|2877.1|2885.1|2879.1|2885.1|2879.1|2883.1|2877.1|4
1632274930000|2021-09-22 01:42:10|2885.4|2879.4|2885.6|2879.6|2885.9|2879.9|2885.4|2879.4|6
1632274940000|2021-09-22 01:42:20|2885.9|2879.9|2885.4|2879.4|2885.9|2879.9|2885.1|2879.1|5
1632274950000|2021-09-22 01:42:30|2885.1|2879.1|2884.9|2878.9|2885.1|2879.1|2884.6|2878.6|6
1632274960000|2021-09-22 01:42:40|2884.6|2878.6|2885.4|2879.4|2885.6|2879.6|2884.6|2878.6|8
1632274970000|2021-09-22 01:42:50|2885.6|2879.6|2886.9|2880.9|2887|2881|2885.4|2879.4|12
1632274980000|2021-09-22 01:43:00|2887.1|2881.1|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|5
1632274990000|2021-09-22 01:43:10|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1632275000000|2021-09-22 01:43:20|2887.9|2881.9|2889.1|2883.1|2889.1|2883.1|2887.9|2881.9|4
1632275010000|2021-09-22 01:43:30|2889.3|2883.3|2889.9|2883.9|2890.1|2884.1|2889.3|2883.3|5
1632275020000|2021-09-22 01:43:40|2890.1|2884.1|2889.6|2883.6|2890.1|2884.1|2889.3|2883.3|6
1632275030000|2021-09-22 01:43:50|2889.5|2883.5|2888.9|2882.9|2889.6|2883.6|2888.9|2882.9|5
1632275040000|2021-09-22 01:44:00|2888.6|2882.6|2888.4|2882.4|2888.6|2882.6|2887.9|2881.9|8
1632275060000|2021-09-22 01:44:20|2888|2882|2888.1|2882.1|2888.4|2882.4|2888|2882|3
1632275070000|2021-09-22 01:44:30|2887.9|2881.9|2887.1|2881.1|2887.9|2881.9|2887.1|2881.1|4
1632275080000|2021-09-22 01:44:40|2887.3|2881.3|2888.1|2882.1|2888.1|2882.1|2887.3|2881.3|8
1632275100000|2021-09-22 01:45:00|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1632275110000|2021-09-22 01:45:10|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1632275120000|2021-09-22 01:45:20|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1632275130000|2021-09-22 01:45:30|2887.6|2881.6|2888.3|2882.3|2888.4|2882.4|2887.5|2881.5|8
1632275140000|2021-09-22 01:45:40|2888.4|2882.4|2888.8|2882.8|2888.9|2882.9|2888.4|2882.4|5
1632275150000|2021-09-22 01:45:50|2889.1|2883.1|2889.6|2883.6|2889.6|2883.6|2889.1|2883.1|5
1632275160000|2021-09-22 01:46:00|2890.1|2884.1|2889.6|2883.6|2890.1|2884.1|2889.5|2883.5|6
1632275170000|2021-09-22 01:46:10|2889.5|2883.5|2889.8|2883.8|2890|2884|2889.5|2883.5|4
1632275230000|2021-09-22 01:47:10|2889.9|2883.9|2889.1|2883.1|2889.9|2883.9|2889.1|2883.1|3
1632275240000|2021-09-22 01:47:20|2888.9|2882.9|2889.1|2883.1|2890.1|2884.1|2888.9|2882.9|6
1632275260000|2021-09-22 01:47:40|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1632275270000|2021-09-22 01:47:50|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.1|2882.1|5
1632275280000|2021-09-22 01:48:00|2888.4|2882.4|2888.9|2882.9|2888.9|2882.9|2888.4|2882.4|4
1632275290000|2021-09-22 01:48:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1632275310000|2021-09-22 01:48:30|2888.9|2882.9|2889.9|2883.9|2889.9|2883.9|2888.9|2882.9|4
1632275320000|2021-09-22 01:48:40|2889.6|2883.6|2890.6|2884.6|2890.6|2884.6|2889.6|2883.6|3
1632275330000|2021-09-22 01:48:50|2890.8|2884.8|2891.1|2885.1|2891.3|2885.3|2890.8|2884.8|4
1632275340000|2021-09-22 01:49:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632275360000|2021-09-22 01:49:20|2891.8|2885.8|2892.4|2886.4|2892.4|2886.4|2891.8|2885.8|4
1632275370000|2021-09-22 01:49:30|2892.6|2886.6|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|2
1632275380000|2021-09-22 01:49:40|2893.3|2887.3|2894.6|2888.6|2894.8|2888.8|2893.3|2887.3|3
1632275390000|2021-09-22 01:49:50|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1632275400000|2021-09-22 01:50:00|2895.4|2889.4|2894.5|2888.5|2895.5|2889.5|2894.5|2888.5|7
1632275410000|2021-09-22 01:50:10|2894.1|2888.1|2895.6|2889.6|2895.8|2889.8|2894.1|2888.1|4
1632275420000|2021-09-22 01:50:20|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1632275440000|2021-09-22 01:50:40|2894.9|2888.9|2895|2889|2895|2889|2894.9|2888.9|2
1632275450000|2021-09-22 01:50:50|2895.4|2889.4|2895.3|2889.3|2895.4|2889.4|2895.3|2889.3|2
1632275460000|2021-09-22 01:51:00|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632275470000|2021-09-22 01:51:10|2895.3|2889.3|2895.4|2889.4|2895.4|2889.4|2895.3|2889.3|2
1632275480000|2021-09-22 01:51:20|2895.6|2889.6|2896.4|2890.4|2896.4|2890.4|2895.6|2889.6|2
1632275490000|2021-09-22 01:51:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632275500000|2021-09-22 01:51:40|2896.9|2890.9|2898.1|2892.1|2898.1|2892.1|2896.9|2890.9|3
1632275520000|2021-09-22 01:52:00|2898.4|2892.4|2899.1|2893.1|2899.1|2893.1|2898.4|2892.4|8
1632275530000|2021-09-22 01:52:10|2898.6|2892.6|2900.1|2894.1|2900.1|2894.1|2898.6|2892.6|7
1632275540000|2021-09-22 01:52:20|2900.4|2894.4|2901.4|2895.4|2901.5|2895.5|2900.4|2894.4|5
1632275550000|2021-09-22 01:52:30|2901.5|2895.5|2901.4|2895.4|2901.9|2895.9|2901.4|2895.4|4
1632275560000|2021-09-22 01:52:40|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1632275570000|2021-09-22 01:52:50|2902.1|2896.1|2901.9|2895.9|2903|2897|2901.9|2895.9|7
1632275580000|2021-09-22 01:53:00|2902.4|2896.4|2901.6|2895.6|2902.4|2896.4|2901.6|2895.6|7
1632275590000|2021-09-22 01:53:10|2901.4|2895.4|2899.6|2893.6|2901.4|2895.4|2899.6|2893.6|5
1632275600000|2021-09-22 01:53:20|2899.4|2893.4|2899.5|2893.5|2899.9|2893.9|2899.4|2893.4|3
1632275610000|2021-09-22 01:53:30|2899.4|2893.4|2899.1|2893.1|2899.4|2893.4|2898.9|2892.9|5
1632275620000|2021-09-22 01:53:40|2898.8|2892.8|2899.4|2893.4|2899.6|2893.6|2898.8|2892.8|8
1632275630000|2021-09-22 01:53:50|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|2
1632275640000|2021-09-22 01:54:00|2901.4|2895.4|2901.9|2895.9|2902.6|2896.6|2901.1|2895.1|11
1632275650000|2021-09-22 01:54:10|2902.1|2896.1|2903|2897|2903|2897|2902.1|2896.1|6
1632275660000|2021-09-22 01:54:20|2903.4|2897.4|2903.4|2897.4|2903.5|2897.5|2903.1|2897.1|5
1632275670000|2021-09-22 01:54:30|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1632275680000|2021-09-22 01:54:40|2903.6|2897.6|2902.6|2896.6|2903.6|2897.6|2902.6|2896.6|7
1632275690000|2021-09-22 01:54:50|2902.9|2896.9|2903.3|2897.3|2903.9|2897.9|2902.6|2896.6|17
1632275700000|2021-09-22 01:55:00|2903.1|2897.1|2902.6|2896.6|2903.4|2897.4|2902.6|2896.6|6
1632275710000|2021-09-22 01:55:10|2902.9|2896.9|2902.6|2896.6|2903.1|2897.1|2902.4|2896.4|6
1632275720000|2021-09-22 01:55:20|2902.9|2896.9|2903|2897|2903|2897|2902.9|2896.9|2
1632275730000|2021-09-22 01:55:30|2903.4|2897.4|2902.6|2896.6|2903.4|2897.4|2902.6|2896.6|3
1632275740000|2021-09-22 01:55:40|2902.4|2896.4|2901.4|2895.4|2902.4|2896.4|2901.4|2895.4|3
1632275750000|2021-09-22 01:55:50|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1632275770000|2021-09-22 01:56:10|2900.9|2894.9|2900.9|2894.9|2901.1|2895.1|2900.6|2894.6|9
1632275780000|2021-09-22 01:56:20|2900.6|2894.6|2900.8|2894.8|2901|2895|2900.5|2894.5|6
1632275790000|2021-09-22 01:56:30|2900.6|2894.6|2900.4|2894.4|2900.6|2894.6|2900.1|2894.1|7
1632275800000|2021-09-22 01:56:40|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|2
1632275810000|2021-09-22 01:56:50|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1632275820000|2021-09-22 01:57:00|2900.9|2894.9|2901.1|2895.1|2901.4|2895.4|2900.9|2894.9|3
1632275840000|2021-09-22 01:57:20|2900.9|2894.9|2900.4|2894.4|2900.9|2894.9|2899.8|2893.8|6
1632275850000|2021-09-22 01:57:30|2900.5|2894.5|2899.5|2893.5|2900.5|2894.5|2899.5|2893.5|5
1632275860000|2021-09-22 01:57:40|2899.1|2893.1|2897.9|2891.9|2899.1|2893.1|2897.6|2891.6|4
1632275870000|2021-09-22 01:57:50|2898.1|2892.1|2898.9|2892.9|2899|2893|2898.1|2892.1|5
1632275880000|2021-09-22 01:58:00|2898.6|2892.6|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|3
1632275890000|2021-09-22 01:58:10|2898.5|2892.5|2897.4|2891.4|2898.5|2892.5|2897.4|2891.4|2
1632275900000|2021-09-22 01:58:20|2897.6|2891.6|2896.9|2890.9|2897.6|2891.6|2896.8|2890.8|3
1632275910000|2021-09-22 01:58:30|2897.1|2891.1|2897.3|2891.3|2897.3|2891.3|2897.1|2891.1|2
1632275920000|2021-09-22 01:58:40|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1632275940000|2021-09-22 01:59:00|2898.4|2892.4|2897.5|2891.5|2898.4|2892.4|2897.5|2891.5|2
1632275950000|2021-09-22 01:59:10|2897.8|2891.8|2898.1|2892.1|2898.1|2892.1|2897.8|2891.8|3
1632275970000|2021-09-22 01:59:30|2898.3|2892.3|2899.6|2893.6|2899.6|2893.6|2898.3|2892.3|6
1632275980000|2021-09-22 01:59:40|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|2
1632275990000|2021-09-22 01:59:50|2900.1|2894.1|2899|2893|2900.1|2894.1|2899|2893|4
1632276000000|2021-09-22 02:00:00|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1632276010000|2021-09-22 02:00:10|2898.8|2892.8|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|3
1632276020000|2021-09-22 02:00:20|2898.4|2892.4|2897.1|2891.1|2898.4|2892.4|2897.1|2891.1|4
1632276040000|2021-09-22 02:00:40|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1632276050000|2021-09-22 02:00:50|2896.4|2890.4|2894.4|2888.4|2896.4|2890.4|2894.4|2888.4|8
1632276060000|2021-09-22 02:01:00|2894.6|2888.6|2894.9|2888.9|2894.9|2888.9|2894.6|2888.6|2
1632276070000|2021-09-22 02:01:10|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2893.6|2887.6|8
1632276080000|2021-09-22 02:01:20|2894.4|2888.4|2893.6|2887.6|2894.4|2888.4|2893.6|2887.6|4
1632276110000|2021-09-22 02:01:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1632276120000|2021-09-22 02:02:00|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632276150000|2021-09-22 02:02:30|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1632276160000|2021-09-22 02:02:40|2893.3|2887.3|2889.6|2883.6|2893.3|2887.3|2889.4|2883.4|9
1632276170000|2021-09-22 02:02:50|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1632276180000|2021-09-22 02:03:00|2889.6|2883.6|2888.9|2882.9|2889.8|2883.8|2888.9|2882.9|3
1632276190000|2021-09-22 02:03:10|2888.6|2882.6|2889.9|2883.9|2889.9|2883.9|2888.6|2882.6|7
1632276200000|2021-09-22 02:03:20|2890.1|2884.1|2890.1|2884.1|2891|2885|2890.1|2884.1|8
1632276210000|2021-09-22 02:03:30|2889.9|2883.9|2889.5|2883.5|2889.9|2883.9|2889.5|2883.5|3
1632276230000|2021-09-22 02:03:50|2889.4|2883.4|2890.6|2884.6|2890.6|2884.6|2889.4|2883.4|4
1632276240000|2021-09-22 02:04:00|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1632276250000|2021-09-22 02:04:10|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2889.9|2883.9|4
1632276260000|2021-09-22 02:04:20|2889.9|2883.9|2890.5|2884.5|2890.5|2884.5|2889.9|2883.9|4
1632276270000|2021-09-22 02:04:30|2890.4|2884.4|2889.9|2883.9|2890.4|2884.4|2889.9|2883.9|3
1632276280000|2021-09-22 02:04:40|2890.1|2884.1|2890.1|2884.1|2890.4|2884.4|2889.9|2883.9|4
1632276290000|2021-09-22 02:04:50|2889.9|2883.9|2889.9|2883.9|2890.4|2884.4|2889.9|2883.9|5
1632276300000|2021-09-22 02:05:00|2890.1|2884.1|2891.1|2885.1|2891.1|2885.1|2890.1|2884.1|4
1632276310000|2021-09-22 02:05:10|2891.6|2885.6|2892.5|2886.5|2892.5|2886.5|2891.6|2885.6|5
1632276320000|2021-09-22 02:05:20|2892.3|2886.3|2894.6|2888.6|2894.6|2888.6|2892.1|2886.1|10
1632276340000|2021-09-22 02:05:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632276350000|2021-09-22 02:05:50|2894.6|2888.6|2896|2890|2896|2890|2894.6|2888.6|4
1632276360000|2021-09-22 02:06:00|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1632276370000|2021-09-22 02:06:10|2896.8|2890.8|2897|2891|2897.1|2891.1|2896.8|2890.8|7
1632276380000|2021-09-22 02:06:20|2896.8|2890.8|2896.8|2890.8|2897|2891|2896.8|2890.8|3
1632276390000|2021-09-22 02:06:30|2897|2891|2896.9|2890.9|2897|2891|2896.8|2890.8|3
1632276400000|2021-09-22 02:06:40|2896.8|2890.8|2896.6|2890.6|2896.8|2890.8|2896.6|2890.6|2
1632276410000|2021-09-22 02:06:50|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1632276440000|2021-09-22 02:07:20|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632276450000|2021-09-22 02:07:30|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1632276460000|2021-09-22 02:07:40|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632276470000|2021-09-22 02:07:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1632276480000|2021-09-22 02:08:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1632276490000|2021-09-22 02:08:10|2897|2891|2897.6|2891.6|2897.6|2891.6|2897|2891|4
1632276500000|2021-09-22 02:08:20|2897|2891|2897|2891|2897|2891|2897|2891|1
1632276510000|2021-09-22 02:08:30|2896.6|2890.6|2896.5|2890.5|2896.6|2890.6|2896.5|2890.5|2
1632276520000|2021-09-22 02:08:40|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1632276560000|2021-09-22 02:09:20|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|3
1632276590000|2021-09-22 02:09:50|2896.6|2890.6|2896.6|2890.6|2896.9|2890.9|2896.4|2890.4|5
1632276600000|2021-09-22 02:10:00|2896.4|2890.4|2896.6|2890.6|2896.8|2890.8|2896.4|2890.4|4
1632276610000|2021-09-22 02:10:10|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632276650000|2021-09-22 02:10:50|2895.9|2889.9|2894.9|2888.9|2895.9|2889.9|2894.9|2888.9|2
1632276670000|2021-09-22 02:11:10|2894.6|2888.6|2893.4|2887.4|2894.6|2888.6|2893.4|2887.4|5
1632276680000|2021-09-22 02:11:20|2893.1|2887.1|2893.1|2887.1|2893.4|2887.4|2892.6|2886.6|9
1632276690000|2021-09-22 02:11:30|2893|2887|2892.6|2886.6|2893.1|2887.1|2892.5|2886.5|4
1632276700000|2021-09-22 02:11:40|2892.9|2886.9|2893.3|2887.3|2893.3|2887.3|2892.9|2886.9|3
1632276710000|2021-09-22 02:11:50|2893.5|2887.5|2893.5|2887.5|2893.6|2887.6|2893.5|2887.5|3
1632276720000|2021-09-22 02:12:00|2893.8|2887.8|2894.3|2888.3|2894.4|2888.4|2893.8|2887.8|6
1632276730000|2021-09-22 02:12:10|2894.1|2888.1|2895.1|2889.1|2895.1|2889.1|2893.9|2887.9|6
1632276740000|2021-09-22 02:12:20|2895.4|2889.4|2895.6|2889.6|2895.8|2889.8|2895.4|2889.4|3
1632276750000|2021-09-22 02:12:30|2895.4|2889.4|2895.3|2889.3|2895.4|2889.4|2895.1|2889.1|5
1632276760000|2021-09-22 02:12:40|2895.5|2889.5|2895.9|2889.9|2895.9|2889.9|2895.5|2889.5|5
1632276770000|2021-09-22 02:12:50|2895.6|2889.6|2895.6|2889.6|2895.9|2889.9|2895.4|2889.4|5
1632276780000|2021-09-22 02:13:00|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|3
1632276790000|2021-09-22 02:13:10|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632276800000|2021-09-22 02:13:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.6|2888.6|3
1632276810000|2021-09-22 02:13:30|2894.6|2888.6|2894.8|2888.8|2894.9|2888.9|2894.4|2888.4|7
1632276820000|2021-09-22 02:13:40|2894.5|2888.5|2894.1|2888.1|2894.5|2888.5|2894.1|2888.1|10
1632276830000|2021-09-22 02:13:50|2894.4|2888.4|2892.4|2886.4|2894.4|2888.4|2892.1|2886.1|16
1632276840000|2021-09-22 02:14:00|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1632276860000|2021-09-22 02:14:20|2892.8|2886.8|2893.5|2887.5|2893.5|2887.5|2892.8|2886.8|3
1632276890000|2021-09-22 02:14:50|2893.8|2887.8|2895.6|2889.6|2895.6|2889.6|2893.8|2887.8|5
1632276950000|2021-09-22 02:15:50|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1632277030000|2021-09-22 02:17:10|2895.1|2889.1|2894|2888|2895.1|2889.1|2894|2888|3
1632277090000|2021-09-22 02:18:10|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1632277100000|2021-09-22 02:18:20|2892.9|2886.9|2893.6|2887.6|2893.6|2887.6|2892.9|2886.9|2
1632277480000|2021-09-22 02:24:40|2893.4|2887.4|2892.3|2886.3|2893.4|2887.4|2892.3|2886.3|3
1632277500000|2021-09-22 02:25:00|2892|2886|2891.4|2885.4|2892|2886|2891.4|2885.4|2
1632277510000|2021-09-22 02:25:10|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1632277530000|2021-09-22 02:25:30|2891.4|2885.4|2891.9|2885.9|2891.9|2885.9|2891.4|2885.4|2
1632277590000|2021-09-22 02:26:30|2892.1|2886.1|2891.5|2885.5|2892.1|2886.1|2891.5|2885.5|3
1632277700000|2021-09-22 02:28:20|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1632277800000|2021-09-22 02:30:00|2891.8|2885.8|2892.8|2886.8|2892.8|2886.8|2891.8|2885.8|8
1632277820000|2021-09-22 02:30:20|2893|2887|2893.8|2887.8|2893.8|2887.8|2893|2887|3
1632277830000|2021-09-22 02:30:30|2893.9|2887.9|2894.9|2888.9|2894.9|2888.9|2893.9|2887.9|6
1632277850000|2021-09-22 02:30:50|2894.8|2888.8|2894.4|2888.4|2894.8|2888.8|2894.4|2888.4|2
1632277860000|2021-09-22 02:31:00|2894.6|2888.6|2895.4|2889.4|2895.4|2889.4|2894.6|2888.6|2
1632277870000|2021-09-22 02:31:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1632277890000|2021-09-22 02:31:30|2895.4|2889.4|2893.9|2887.9|2895.4|2889.4|2893.9|2887.9|7
1632277900000|2021-09-22 02:31:40|2894.1|2888.1|2894.3|2888.3|2894.3|2888.3|2894.1|2888.1|2
1632277910000|2021-09-22 02:31:50|2894.1|2888.1|2894.6|2888.6|2894.6|2888.6|2894.1|2888.1|2
1632277920000|2021-09-22 02:32:00|2894.1|2888.1|2895.4|2889.4|2895.4|2889.4|2894.1|2888.1|2
1632277930000|2021-09-22 02:32:10|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632277940000|2021-09-22 02:32:20|2894.1|2888.1|2893.8|2887.8|2894.1|2888.1|2893.8|2887.8|3
1632277950000|2021-09-22 02:32:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632277960000|2021-09-22 02:32:40|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.8|2886.8|4
1632277970000|2021-09-22 02:32:50|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1632277980000|2021-09-22 02:33:00|2892.4|2886.4|2891.8|2885.8|2892.4|2886.4|2891.8|2885.8|3
1632277990000|2021-09-22 02:33:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1632278010000|2021-09-22 02:33:30|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1632278020000|2021-09-22 02:33:40|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632278040000|2021-09-22 02:34:00|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1632278070000|2021-09-22 02:34:30|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1632278100000|2021-09-22 02:35:00|2891.5|2885.5|2890.9|2884.9|2891.5|2885.5|2890.9|2884.9|3
1632278110000|2021-09-22 02:35:10|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2890.1|2884.1|2
1632278120000|2021-09-22 02:35:20|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1632278150000|2021-09-22 02:35:50|2890.4|2884.4|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|2
1632278170000|2021-09-22 02:36:10|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1632278180000|2021-09-22 02:36:20|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1632278210000|2021-09-22 02:36:50|2890.8|2884.8|2891.1|2885.1|2891.4|2885.4|2890.8|2884.8|4
1632278270000|2021-09-22 02:37:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1632278280000|2021-09-22 02:38:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1632278290000|2021-09-22 02:38:10|2892.3|2886.3|2893.4|2887.4|2893.4|2887.4|2892.3|2886.3|3
1632278300000|2021-09-22 02:38:20|2893.5|2887.5|2893.9|2887.9|2893.9|2887.9|2893.4|2887.4|4
1632278310000|2021-09-22 02:38:30|2893.6|2887.6|2893.6|2887.6|2893.8|2887.8|2893.4|2887.4|7
1632278320000|2021-09-22 02:38:40|2893.9|2887.9|2893|2887|2893.9|2887.9|2893|2887|4
1632278370000|2021-09-22 02:39:30|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1632278400000|2021-09-22 02:40:00|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1632278410000|2021-09-22 02:40:10|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1632278470000|2021-09-22 02:41:10|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1632278480000|2021-09-22 02:41:20|2893.4|2887.4|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|2
1632278510000|2021-09-22 02:41:50|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632278520000|2021-09-22 02:42:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1632278530000|2021-09-22 02:42:10|2894|2888|2894.6|2888.6|2894.6|2888.6|2894|2888|2
1632278540000|2021-09-22 02:42:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632278560000|2021-09-22 02:42:40|2894.6|2888.6|2894.9|2888.9|2894.9|2888.9|2894.6|2888.6|2
1632278580000|2021-09-22 02:43:00|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632278590000|2021-09-22 02:43:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632278610000|2021-09-22 02:43:30|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|3
1632278630000|2021-09-22 02:43:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|3
1632278670000|2021-09-22 02:44:30|2895.4|2889.4|2895.3|2889.3|2895.4|2889.4|2895.3|2889.3|2
1632278690000|2021-09-22 02:44:50|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632278700000|2021-09-22 02:45:00|2895.9|2889.9|2894.6|2888.6|2895.9|2889.9|2894.6|2888.6|5
1632278800000|2021-09-22 02:46:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1632278820000|2021-09-22 02:47:00|2895.1|2889.1|2895.9|2889.9|2895.9|2889.9|2895.1|2889.1|4
1632278830000|2021-09-22 02:47:10|2896|2890|2896.8|2890.8|2896.8|2890.8|2896|2890|2
1632278850000|2021-09-22 02:47:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632278870000|2021-09-22 02:47:50|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|5
1632278890000|2021-09-22 02:48:10|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632278900000|2021-09-22 02:48:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1632278910000|2021-09-22 02:48:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632278980000|2021-09-22 02:49:40|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632279000000|2021-09-22 02:50:00|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1632279050000|2021-09-22 02:50:50|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1632279060000|2021-09-22 02:51:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1632279090000|2021-09-22 02:51:30|2896.4|2890.4|2896.4|2890.4|2897.1|2891.1|2896.4|2890.4|6
1632279100000|2021-09-22 02:51:40|2896.1|2890.1|2896|2890|2896.1|2890.1|2896|2890|2
1632279120000|2021-09-22 02:52:00|2895.6|2889.6|2895.8|2889.8|2895.8|2889.8|2895.6|2889.6|2
1632279160000|2021-09-22 02:52:40|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1632279180000|2021-09-22 02:53:00|2895.6|2889.6|2895.9|2889.9|2896|2890|2895.6|2889.6|3
1632279240000|2021-09-22 02:54:00|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1632279250000|2021-09-22 02:54:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1632279280000|2021-09-22 02:54:40|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1632279300000|2021-09-22 02:55:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632279310000|2021-09-22 02:55:10|2895.9|2889.9|2896.4|2890.4|2896.5|2890.5|2895.9|2889.9|3
1632279340000|2021-09-22 02:55:40|2896.5|2890.5|2898.4|2892.4|2898.4|2892.4|2896.5|2890.5|2
1632279370000|2021-09-22 02:56:10|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|4
1632279390000|2021-09-22 02:56:30|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|3
1632279400000|2021-09-22 02:56:40|2897.6|2891.6|2896.4|2890.4|2897.6|2891.6|2896.4|2890.4|5
1632279430000|2021-09-22 02:57:10|2896.6|2890.6|2897.8|2891.8|2897.8|2891.8|2896.6|2890.6|2
1632279460000|2021-09-22 02:57:40|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1632279500000|2021-09-22 02:58:20|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632279530000|2021-09-22 02:58:50|2897.9|2891.9|2898.1|2892.1|2898.1|2892.1|2897.9|2891.9|3
1632279540000|2021-09-22 02:59:00|2898|2892|2897.9|2891.9|2898.1|2892.1|2897.9|2891.9|5
1632279560000|2021-09-22 02:59:20|2897.6|2891.6|2897.1|2891.1|2897.6|2891.6|2897.1|2891.1|3
1632279580000|2021-09-22 02:59:40|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1632279590000|2021-09-22 02:59:50|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632279600000|2021-09-22 03:00:00|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632279610000|2021-09-22 03:00:10|2896.6|2890.6|2897.5|2891.5|2897.9|2891.9|2896.6|2890.6|6
1632279640000|2021-09-22 03:00:40|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632279650000|2021-09-22 03:00:50|2897.9|2891.9|2898.3|2892.3|2898.6|2892.6|2897.9|2891.9|5
1632279660000|2021-09-22 03:01:00|2898.4|2892.4|2899.4|2893.4|2899.4|2893.4|2898.1|2892.1|6
1632279670000|2021-09-22 03:01:10|2899.1|2893.1|2897.8|2891.8|2899.1|2893.1|2897.8|2891.8|4
1632279700000|2021-09-22 03:01:40|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632279720000|2021-09-22 03:02:00|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|3
1632279730000|2021-09-22 03:02:10|2897.6|2891.6|2898.4|2892.4|2898.4|2892.4|2897.6|2891.6|2
1632279750000|2021-09-22 03:02:30|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1632279770000|2021-09-22 03:02:50|2898.1|2892.1|2897.9|2891.9|2898.4|2892.4|2897.9|2891.9|4
1632279780000|2021-09-22 03:03:00|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1632279790000|2021-09-22 03:03:10|2898.9|2892.9|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|3
1632279800000|2021-09-22 03:03:20|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1632279810000|2021-09-22 03:03:30|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1632279820000|2021-09-22 03:03:40|2898.9|2892.9|2899|2893|2899.4|2893.4|2898.9|2892.9|3
1632279830000|2021-09-22 03:03:50|2899.4|2893.4|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|3
1632279900000|2021-09-22 03:05:00|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1632279910000|2021-09-22 03:05:10|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1632279930000|2021-09-22 03:05:30|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.8|2893.8|6
1632279940000|2021-09-22 03:05:40|2900.4|2894.4|2900.4|2894.4|2900.6|2894.6|2900.4|2894.4|3
1632279950000|2021-09-22 03:05:50|2900.1|2894.1|2900.1|2894.1|2900.6|2894.6|2900.1|2894.1|3
1632279970000|2021-09-22 03:06:10|2900.4|2894.4|2901.4|2895.4|2901.4|2895.4|2900.4|2894.4|5
1632279980000|2021-09-22 03:06:20|2900.9|2894.9|2902.4|2896.4|2902.4|2896.4|2900.9|2894.9|7
1632279990000|2021-09-22 03:06:30|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.9|2895.9|2
1632280000000|2021-09-22 03:06:40|2901.4|2895.4|2900.5|2894.5|2901.6|2895.6|2900.5|2894.5|4
1632280010000|2021-09-22 03:06:50|2900.8|2894.8|2902.4|2896.4|2902.4|2896.4|2900.8|2894.8|6
1632280020000|2021-09-22 03:07:00|2901.9|2895.9|2902.1|2896.1|2902.4|2896.4|2901.9|2895.9|4
1632280030000|2021-09-22 03:07:10|2902.4|2896.4|2902.1|2896.1|2902.4|2896.4|2902.1|2896.1|2
1632280040000|2021-09-22 03:07:20|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1632280050000|2021-09-22 03:07:30|2901.6|2895.6|2901.1|2895.1|2901.6|2895.6|2901.1|2895.1|4
1632280060000|2021-09-22 03:07:40|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1632280070000|2021-09-22 03:07:50|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1632280090000|2021-09-22 03:08:10|2900.3|2894.3|2899.9|2893.9|2900.3|2894.3|2899.9|2893.9|2
1632280120000|2021-09-22 03:08:40|2899.6|2893.6|2898.8|2892.8|2899.6|2893.6|2898.8|2892.8|5
1632280130000|2021-09-22 03:08:50|2898.5|2892.5|2899.3|2893.3|2899.3|2893.3|2898.5|2892.5|3
1632280140000|2021-09-22 03:09:00|2899.1|2893.1|2900.4|2894.4|2900.4|2894.4|2899.1|2893.1|5
1632280150000|2021-09-22 03:09:10|2900|2894|2899.9|2893.9|2900|2894|2899.9|2893.9|2
1632280160000|2021-09-22 03:09:20|2900.1|2894.1|2900.9|2894.9|2900.9|2894.9|2900.1|2894.1|2
1632280170000|2021-09-22 03:09:30|2901.3|2895.3|2901.4|2895.4|2901.4|2895.4|2901.3|2895.3|2
1632280180000|2021-09-22 03:09:40|2901.6|2895.6|2901.1|2895.1|2902.3|2896.3|2901.1|2895.1|5
1632280200000|2021-09-22 03:10:00|2901.3|2895.3|2901.6|2895.6|2902.4|2896.4|2901.3|2895.3|9
1632280210000|2021-09-22 03:10:10|2901.9|2895.9|2902.9|2896.9|2903.1|2897.1|2901.6|2895.6|13
1632280220000|2021-09-22 03:10:20|2903.1|2897.1|2903|2897|2903.5|2897.5|2902.9|2896.9|7
1632280230000|2021-09-22 03:10:30|2902.9|2896.9|2903.1|2897.1|2903.1|2897.1|2901.9|2895.9|8
1632280240000|2021-09-22 03:10:40|2902.9|2896.9|2903.3|2897.3|2903.4|2897.4|2902.9|2896.9|9
1632280250000|2021-09-22 03:10:50|2903.1|2897.1|2902.9|2896.9|2903.1|2897.1|2902.6|2896.6|3
1632280260000|2021-09-22 03:11:00|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2902.1|2896.1|9
1632280270000|2021-09-22 03:11:10|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2901.9|2895.9|4
1632280280000|2021-09-22 03:11:20|2902.4|2896.4|2903.4|2897.4|2903.4|2897.4|2902.4|2896.4|3
1632280290000|2021-09-22 03:11:30|2903.6|2897.6|2903.5|2897.5|2903.6|2897.6|2903.4|2897.4|3
1632280300000|2021-09-22 03:11:40|2903.6|2897.6|2903.3|2897.3|2903.6|2897.6|2903.3|2897.3|3
1632280310000|2021-09-22 03:11:50|2902.4|2896.4|2903.3|2897.3|2903.3|2897.3|2902.4|2896.4|4
1632280320000|2021-09-22 03:12:00|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|4
1632280340000|2021-09-22 03:12:20|2903.8|2897.8|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|3
1632280350000|2021-09-22 03:12:30|2903.8|2897.8|2903.8|2897.8|2903.9|2897.9|2903.6|2897.6|4
1632280360000|2021-09-22 03:12:40|2903.5|2897.5|2903.5|2897.5|2903.6|2897.6|2903.5|2897.5|3
1632280370000|2021-09-22 03:12:50|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.3|2897.3|3
1632280380000|2021-09-22 03:13:00|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1632280390000|2021-09-22 03:13:10|2903.6|2897.6|2903.6|2897.6|2904|2898|2903.6|2897.6|6
1632280400000|2021-09-22 03:13:20|2904.5|2898.5|2904.6|2898.6|2904.6|2898.6|2903.9|2897.9|8
1632280410000|2021-09-22 03:13:30|2904.9|2898.9|2905.5|2899.5|2905.5|2899.5|2904.9|2898.9|6
1632280420000|2021-09-22 03:13:40|2905.4|2899.4|2905.5|2899.5|2905.5|2899.5|2905.4|2899.4|2
1632280430000|2021-09-22 03:13:50|2905.4|2899.4|2904.9|2898.9|2905.5|2899.5|2904.9|2898.9|8
1632280450000|2021-09-22 03:14:10|2905.1|2899.1|2906.9|2900.9|2906.9|2900.9|2905.1|2899.1|8
1632280460000|2021-09-22 03:14:20|2906.6|2900.6|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|4
1632280470000|2021-09-22 03:14:30|2906.4|2900.4|2909.4|2903.4|2909.4|2903.4|2906.4|2900.4|9
1632280480000|2021-09-22 03:14:40|2909.1|2903.1|2908.9|2902.9|2910.6|2904.6|2908.1|2902.1|22
1632280490000|2021-09-22 03:14:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632280500000|2021-09-22 03:15:00|2909.8|2903.8|2908.9|2902.9|2910.5|2904.5|2908.9|2902.9|12
1632280510000|2021-09-22 03:15:10|2908.8|2902.8|2907.6|2901.6|2908.9|2902.9|2907.4|2901.4|12
1632280540000|2021-09-22 03:15:40|2908.6|2902.6|2908|2902|2908.6|2902.6|2907.9|2901.9|7
1632280550000|2021-09-22 03:15:50|2907.9|2901.9|2906.4|2900.4|2907.9|2901.9|2906.1|2900.1|4
1632280560000|2021-09-22 03:16:00|2906.6|2900.6|2907.6|2901.6|2907.6|2901.6|2906.6|2900.6|8
1632280570000|2021-09-22 03:16:10|2907.9|2901.9|2909.1|2903.1|2909.3|2903.3|2907.9|2901.9|8
1632280580000|2021-09-22 03:16:20|2909.8|2903.8|2910.4|2904.4|2910.4|2904.4|2909.8|2903.8|5
1632280590000|2021-09-22 03:16:30|2910.5|2904.5|2910.6|2904.6|2910.8|2904.8|2910.4|2904.4|6
1632280600000|2021-09-22 03:16:40|2910.8|2904.8|2911.5|2905.5|2911.6|2905.6|2910.1|2904.1|18
1632280610000|2021-09-22 03:16:50|2912.3|2906.3|2912.1|2906.1|2912.5|2906.5|2912|2906|10
1632280620000|2021-09-22 03:17:00|2911.9|2905.9|2911.6|2905.6|2912|2906|2911.4|2905.4|8
1632280630000|2021-09-22 03:17:10|2911.4|2905.4|2909.1|2903.1|2911.4|2905.4|2909.1|2903.1|6
1632280640000|2021-09-22 03:17:20|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.6|2902.6|2
1632280650000|2021-09-22 03:17:30|2908.9|2902.9|2907.4|2901.4|2908.9|2902.9|2907.4|2901.4|6
1632280660000|2021-09-22 03:17:40|2907.6|2901.6|2908.5|2902.5|2908.6|2902.6|2907.6|2901.6|3
1632280670000|2021-09-22 03:17:50|2908.1|2902.1|2908|2902|2908.1|2902.1|2908|2902|2
1632280680000|2021-09-22 03:18:00|2907.9|2901.9|2906.4|2900.4|2907.9|2901.9|2906.4|2900.4|4
1632280690000|2021-09-22 03:18:10|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.8|2899.8|4
1632280700000|2021-09-22 03:18:20|2905.5|2899.5|2904.1|2898.1|2905.5|2899.5|2904.1|2898.1|5
1632280710000|2021-09-22 03:18:30|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1632280720000|2021-09-22 03:18:40|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|4
1632280730000|2021-09-22 03:18:50|2904.4|2898.4|2903.6|2897.6|2904.4|2898.4|2903.6|2897.6|5
1632280740000|2021-09-22 03:19:00|2903.1|2897.1|2904.4|2898.4|2904.4|2898.4|2903.1|2897.1|6
1632280750000|2021-09-22 03:19:10|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2903.9|2897.9|5
1632280760000|2021-09-22 03:19:20|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1632280790000|2021-09-22 03:19:50|2904.6|2898.6|2906.1|2900.1|2906.1|2900.1|2904.6|2898.6|5
1632280800000|2021-09-22 03:20:00|2906.4|2900.4|2907.6|2901.6|2907.6|2901.6|2906.4|2900.4|5
1632280810000|2021-09-22 03:20:10|2907.5|2901.5|2906.4|2900.4|2907.9|2901.9|2906.4|2900.4|6
1632280820000|2021-09-22 03:20:20|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|4
1632280830000|2021-09-22 03:20:30|2907|2901|2907.4|2901.4|2907.6|2901.6|2907|2901|4
1632280840000|2021-09-22 03:20:40|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1632280860000|2021-09-22 03:21:00|2907.4|2901.4|2905.9|2899.9|2907.4|2901.4|2905.9|2899.9|8
1632280870000|2021-09-22 03:21:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|3
1632280880000|2021-09-22 03:21:20|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632280890000|2021-09-22 03:21:30|2905.6|2899.6|2905.8|2899.8|2905.8|2899.8|2905.6|2899.6|2
1632280900000|2021-09-22 03:21:40|2906.1|2900.1|2907.3|2901.3|2907.3|2901.3|2906.1|2900.1|5
1632280910000|2021-09-22 03:21:50|2907.5|2901.5|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|3
1632280920000|2021-09-22 03:22:00|2907.9|2901.9|2909.6|2903.6|2909.6|2903.6|2907.9|2901.9|7
1632280930000|2021-09-22 03:22:10|2910|2904|2910.1|2904.1|2910.4|2904.4|2910|2904|3
1632280940000|2021-09-22 03:22:20|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2909.9|2903.9|6
1632280950000|2021-09-22 03:22:30|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1632280970000|2021-09-22 03:22:50|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632280980000|2021-09-22 03:23:00|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|2
1632280990000|2021-09-22 03:23:10|2910.5|2904.5|2911.1|2905.1|2911.1|2905.1|2910.5|2904.5|3
1632281000000|2021-09-22 03:23:20|2910.9|2904.9|2910.8|2904.8|2911.1|2905.1|2910.8|2904.8|4
1632281010000|2021-09-22 03:23:30|2910.6|2904.6|2910.3|2904.3|2910.8|2904.8|2909.9|2903.9|6
1632281020000|2021-09-22 03:23:40|2909.9|2903.9|2908.9|2902.9|2909.9|2903.9|2908.9|2902.9|5
1632281040000|2021-09-22 03:24:00|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|3
1632281050000|2021-09-22 03:24:10|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1632281060000|2021-09-22 03:24:20|2907.8|2901.8|2908.6|2902.6|2908.6|2902.6|2907.8|2901.8|5
1632281070000|2021-09-22 03:24:30|2908.9|2902.9|2909.4|2903.4|2909.4|2903.4|2908.9|2902.9|3
1632281080000|2021-09-22 03:24:40|2909.5|2903.5|2909.9|2903.9|2909.9|2903.9|2909.5|2903.5|2
1632281090000|2021-09-22 03:24:50|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1632281100000|2021-09-22 03:25:00|2909.6|2903.6|2910.4|2904.4|2910.4|2904.4|2909.6|2903.6|3
1632281110000|2021-09-22 03:25:10|2909.9|2903.9|2910.6|2904.6|2910.6|2904.6|2909.9|2903.9|3
1632281120000|2021-09-22 03:25:20|2910.8|2904.8|2911.1|2905.1|2911.1|2905.1|2910.8|2904.8|3
1632281140000|2021-09-22 03:25:40|2911.4|2905.4|2910.6|2904.6|2911.4|2905.4|2910.6|2904.6|3
1632281160000|2021-09-22 03:26:00|2910.9|2904.9|2911|2905|2911|2905|2910.9|2904.9|2
1632281170000|2021-09-22 03:26:10|2911.1|2905.1|2912.1|2906.1|2912.1|2906.1|2911.1|2905.1|4
1632281180000|2021-09-22 03:26:20|2911.9|2905.9|2911.1|2905.1|2912.1|2906.1|2911.1|2905.1|5
1632281190000|2021-09-22 03:26:30|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632281200000|2021-09-22 03:26:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632281230000|2021-09-22 03:27:10|2910.6|2904.6|2910.5|2904.5|2910.6|2904.6|2910.5|2904.5|2
1632281240000|2021-09-22 03:27:20|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632281290000|2021-09-22 03:28:10|2910.5|2904.5|2910.8|2904.8|2911.1|2905.1|2910.4|2904.4|8
1632281300000|2021-09-22 03:28:20|2910.5|2904.5|2910.1|2904.1|2910.5|2904.5|2909.6|2903.6|3
1632281310000|2021-09-22 03:28:30|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|4
1632281320000|2021-09-22 03:28:40|2910.6|2904.6|2910.5|2904.5|2910.9|2904.9|2910.5|2904.5|4
1632281340000|2021-09-22 03:29:00|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|3
1632281350000|2021-09-22 03:29:10|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|2
1632281360000|2021-09-22 03:29:20|2911.4|2905.4|2912.4|2906.4|2912.4|2906.4|2911.4|2905.4|8
1632281370000|2021-09-22 03:29:30|2912.1|2906.1|2912.4|2906.4|2912.6|2906.6|2911.9|2905.9|13
1632281380000|2021-09-22 03:29:40|2912|2906|2912|2906|2912.3|2906.3|2912|2906|3
1632281390000|2021-09-22 03:29:50|2911.9|2905.9|2911.9|2905.9|2912|2906|2911.9|2905.9|3
1632281400000|2021-09-22 03:30:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1632281410000|2021-09-22 03:30:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632281420000|2021-09-22 03:30:20|2914.3|2908.3|2914.1|2908.1|2914.3|2908.3|2914.1|2908.1|2
1632281500000|2021-09-22 03:31:40|2914.4|2908.4|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|3
1632281510000|2021-09-22 03:31:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632281530000|2021-09-22 03:32:10|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632281550000|2021-09-22 03:32:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632281560000|2021-09-22 03:32:40|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632281580000|2021-09-22 03:33:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632281600000|2021-09-22 03:33:20|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1632281610000|2021-09-22 03:33:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632281620000|2021-09-22 03:33:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632281650000|2021-09-22 03:34:10|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632281660000|2021-09-22 03:34:20|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632281690000|2021-09-22 03:34:50|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1632281700000|2021-09-22 03:35:00|2915.1|2909.1|2914.5|2908.5|2915.1|2909.1|2914.5|2908.5|2
1632281720000|2021-09-22 03:35:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632281760000|2021-09-22 03:36:00|2914.5|2908.5|2914.1|2908.1|2914.5|2908.5|2914.1|2908.1|3
1632281780000|2021-09-22 03:36:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632281810000|2021-09-22 03:36:50|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632281850000|2021-09-22 03:37:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632281870000|2021-09-22 03:37:50|2914.4|2908.4|2914|2908|2914.4|2908.4|2914|2908|2
1632281890000|2021-09-22 03:38:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632281920000|2021-09-22 03:38:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632281930000|2021-09-22 03:38:50|2914.6|2908.6|2914|2908|2914.6|2908.6|2914|2908|2
1632281940000|2021-09-22 03:39:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632281960000|2021-09-22 03:39:20|2913.4|2907.4|2913.9|2907.9|2913.9|2907.9|2913.4|2907.4|2
1632281980000|2021-09-22 03:39:40|2913.4|2907.4|2911.4|2905.4|2913.4|2907.4|2911.4|2905.4|4
1632281990000|2021-09-22 03:39:50|2911.1|2905.1|2910.4|2904.4|2911.1|2905.1|2910.4|2904.4|5
1632282030000|2021-09-22 03:40:30|2910.5|2904.5|2911.4|2905.4|2911.4|2905.4|2910.5|2904.5|2
1632282040000|2021-09-22 03:40:40|2911.6|2905.6|2912.3|2906.3|2912.3|2906.3|2911.6|2905.6|3
1632282050000|2021-09-22 03:40:50|2912.4|2906.4|2912.3|2906.3|2912.4|2906.4|2912.3|2906.3|2
1632282060000|2021-09-22 03:41:00|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632282080000|2021-09-22 03:41:20|2912.9|2906.9|2912.4|2906.4|2912.9|2906.9|2912.4|2906.4|2
1632282090000|2021-09-22 03:41:30|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1632282120000|2021-09-22 03:42:00|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1632282130000|2021-09-22 03:42:10|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632282140000|2021-09-22 03:42:20|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632282160000|2021-09-22 03:42:40|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632282170000|2021-09-22 03:42:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632282190000|2021-09-22 03:43:10|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1632282200000|2021-09-22 03:43:20|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632282230000|2021-09-22 03:43:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632282250000|2021-09-22 03:44:10|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632282260000|2021-09-22 03:44:20|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632282280000|2021-09-22 03:44:40|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1632282290000|2021-09-22 03:44:50|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1632282300000|2021-09-22 03:45:00|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1632282310000|2021-09-22 03:45:10|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632282370000|2021-09-22 03:46:10|2912.9|2906.9|2912.4|2906.4|2912.9|2906.9|2912.4|2906.4|2
1632282380000|2021-09-22 03:46:20|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632282390000|2021-09-22 03:46:30|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|2
1632282410000|2021-09-22 03:46:50|2913.6|2907.6|2913.5|2907.5|2913.6|2907.6|2913.5|2907.5|2
1632282470000|2021-09-22 03:47:50|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632282530000|2021-09-22 03:48:50|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1632282540000|2021-09-22 03:49:00|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1632282560000|2021-09-22 03:49:20|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632282570000|2021-09-22 03:49:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632282580000|2021-09-22 03:49:40|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632282590000|2021-09-22 03:49:50|2915.6|2909.6|2917.6|2911.6|2917.6|2911.6|2915.6|2909.6|4
1632282600000|2021-09-22 03:50:00|2917.3|2911.3|2917.6|2911.6|2917.6|2911.6|2917.3|2911.3|3
1632282610000|2021-09-22 03:50:10|2917.9|2911.9|2918.4|2912.4|2918.4|2912.4|2917.9|2911.9|3
1632282620000|2021-09-22 03:50:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.5|2912.5|3
1632282630000|2021-09-22 03:50:30|2918.5|2912.5|2918.4|2912.4|2918.5|2912.5|2918.3|2912.3|3
1632282640000|2021-09-22 03:50:40|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632282650000|2021-09-22 03:50:50|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.3|2912.3|3
1632282670000|2021-09-22 03:51:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632282680000|2021-09-22 03:51:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632282690000|2021-09-22 03:51:30|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632282710000|2021-09-22 03:51:50|2918.5|2912.5|2918.6|2912.6|2918.6|2912.6|2918.3|2912.3|4
1632282730000|2021-09-22 03:52:10|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1632282740000|2021-09-22 03:52:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632282750000|2021-09-22 03:52:30|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632282790000|2021-09-22 03:53:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632282800000|2021-09-22 03:53:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632282810000|2021-09-22 03:53:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632282850000|2021-09-22 03:54:10|2918.1|2912.1|2918.6|2912.6|2918.6|2912.6|2918.1|2912.1|2
1632282860000|2021-09-22 03:54:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632282920000|2021-09-22 03:55:20|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632282930000|2021-09-22 03:55:30|2918|2912|2918.1|2912.1|2918.1|2912.1|2918|2912|2
1632282950000|2021-09-22 03:55:50|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632283000000|2021-09-22 03:56:40|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632283030000|2021-09-22 03:57:10|2918.6|2912.6|2919.1|2913.1|2919.1|2913.1|2918.6|2912.6|3
1632283040000|2021-09-22 03:57:20|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|2
1632283110000|2021-09-22 03:58:30|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632283120000|2021-09-22 03:58:40|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632283130000|2021-09-22 03:58:50|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|2
1632283300000|2021-09-22 04:01:40|2920.4|2914.4|2919.9|2913.9|2920.4|2914.4|2919.9|2913.9|2
1632283310000|2021-09-22 04:01:50|2919.6|2913.6|2918.6|2912.6|2919.6|2913.6|2918.6|2912.6|2
1632283360000|2021-09-22 04:02:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632283420000|2021-09-22 04:03:40|2918.6|2912.6|2918.5|2912.5|2918.6|2912.6|2918.4|2912.4|4
1632283430000|2021-09-22 04:03:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632283450000|2021-09-22 04:04:10|2917.5|2911.5|2915.9|2909.9|2917.5|2911.5|2915.9|2909.9|7
1632283460000|2021-09-22 04:04:20|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|2
1632283470000|2021-09-22 04:04:30|2916.8|2910.8|2916.4|2910.4|2916.8|2910.8|2916.4|2910.4|3
1632283660000|2021-09-22 04:07:40|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632283670000|2021-09-22 04:07:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632283690000|2021-09-22 04:08:10|2917.4|2911.4|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|3
1632283700000|2021-09-22 04:08:20|2918.1|2912.1|2918.8|2912.8|2918.8|2912.8|2918.1|2912.1|3
1632283710000|2021-09-22 04:08:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1632283720000|2021-09-22 04:08:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632283730000|2021-09-22 04:08:50|2919.5|2913.5|2918.4|2912.4|2919.5|2913.5|2918.4|2912.4|3
1632283790000|2021-09-22 04:09:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632283910000|2021-09-22 04:11:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632283940000|2021-09-22 04:12:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632283970000|2021-09-22 04:12:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632283990000|2021-09-22 04:13:10|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1632284000000|2021-09-22 04:13:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632284010000|2021-09-22 04:13:30|2919|2913|2919|2913|2919|2913|2918.9|2912.9|3
1632284020000|2021-09-22 04:13:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632284030000|2021-09-22 04:13:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632284050000|2021-09-22 04:14:10|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1632284060000|2021-09-22 04:14:20|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|3
1632284110000|2021-09-22 04:15:10|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632284160000|2021-09-22 04:16:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632284170000|2021-09-22 04:16:10|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632284180000|2021-09-22 04:16:20|2918.8|2912.8|2918.9|2912.9|2918.9|2912.9|2918.8|2912.8|2
1632284210000|2021-09-22 04:16:50|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1632284240000|2021-09-22 04:17:20|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632284270000|2021-09-22 04:17:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632284320000|2021-09-22 04:18:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632284330000|2021-09-22 04:18:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632284350000|2021-09-22 04:19:10|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632284450000|2021-09-22 04:20:50|2919.6|2913.6|2918.4|2912.4|2919.6|2913.6|2918.4|2912.4|2
1632284590000|2021-09-22 04:23:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632284600000|2021-09-22 04:23:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632284620000|2021-09-22 04:23:40|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632284650000|2021-09-22 04:24:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632284670000|2021-09-22 04:24:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632284680000|2021-09-22 04:24:40|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632284690000|2021-09-22 04:24:50|2917.9|2911.9|2916.4|2910.4|2917.9|2911.9|2916.4|2910.4|2
1632284710000|2021-09-22 04:25:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632284730000|2021-09-22 04:25:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632284750000|2021-09-22 04:25:50|2914.9|2908.9|2914.4|2908.4|2914.9|2908.9|2914.4|2908.4|2
1632284780000|2021-09-22 04:26:20|2914.6|2908.6|2913.9|2907.9|2914.6|2908.6|2913.9|2907.9|3
1632284800000|2021-09-22 04:26:40|2913.6|2907.6|2911.6|2905.6|2913.6|2907.6|2911.6|2905.6|2
1632284820000|2021-09-22 04:27:00|2912.1|2906.1|2910.4|2904.4|2912.1|2906.1|2910.4|2904.4|2
1632284850000|2021-09-22 04:27:30|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632284870000|2021-09-22 04:27:50|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632284880000|2021-09-22 04:28:00|2911.1|2905.1|2911.3|2905.3|2911.3|2905.3|2911.1|2905.1|2
1632284900000|2021-09-22 04:28:20|2910.6|2904.6|2910.5|2904.5|2910.6|2904.6|2910.5|2904.5|2
1632284930000|2021-09-22 04:28:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632284940000|2021-09-22 04:29:00|2912|2906|2911.4|2905.4|2912|2906|2911.4|2905.4|2
1632284960000|2021-09-22 04:29:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632284990000|2021-09-22 04:29:50|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632285000000|2021-09-22 04:30:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632285060000|2021-09-22 04:31:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632285090000|2021-09-22 04:31:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632285100000|2021-09-22 04:31:40|2912.9|2906.9|2912.4|2906.4|2912.9|2906.9|2912.4|2906.4|2
1632285130000|2021-09-22 04:32:10|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632285140000|2021-09-22 04:32:20|2912.9|2906.9|2912.9|2906.9|2913|2907|2912.9|2906.9|3
1632285160000|2021-09-22 04:32:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632285200000|2021-09-22 04:33:20|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632285210000|2021-09-22 04:33:30|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632285220000|2021-09-22 04:33:40|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632285230000|2021-09-22 04:33:50|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632285250000|2021-09-22 04:34:10|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632285260000|2021-09-22 04:34:20|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1632285270000|2021-09-22 04:34:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632285280000|2021-09-22 04:34:40|2912.6|2906.6|2912.8|2906.8|2912.8|2906.8|2912.6|2906.6|2
1632285290000|2021-09-22 04:34:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632285300000|2021-09-22 04:35:00|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1632285310000|2021-09-22 04:35:10|2912|2906|2910.6|2904.6|2912|2906|2910.6|2904.6|2
1632285320000|2021-09-22 04:35:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632285360000|2021-09-22 04:36:00|2910.9|2904.9|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|3
1632285430000|2021-09-22 04:37:10|2911.4|2905.4|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|2
1632285440000|2021-09-22 04:37:20|2911.4|2905.4|2910.6|2904.6|2911.4|2905.4|2909.9|2903.9|7
1632285450000|2021-09-22 04:37:30|2910.3|2904.3|2910.1|2904.1|2910.3|2904.3|2910.1|2904.1|2
1632285480000|2021-09-22 04:38:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632285490000|2021-09-22 04:38:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632285500000|2021-09-22 04:38:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632285530000|2021-09-22 04:38:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632285560000|2021-09-22 04:39:20|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632285570000|2021-09-22 04:39:30|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632285590000|2021-09-22 04:39:50|2910.8|2904.8|2910.6|2904.6|2910.8|2904.8|2910.6|2904.6|2
1632285610000|2021-09-22 04:40:10|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632285620000|2021-09-22 04:40:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632285630000|2021-09-22 04:40:30|2910.8|2904.8|2910.4|2904.4|2910.8|2904.8|2910.4|2904.4|2
1632285640000|2021-09-22 04:40:40|2910.3|2904.3|2910.4|2904.4|2910.4|2904.4|2910.3|2904.3|2
1632285650000|2021-09-22 04:40:50|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632285680000|2021-09-22 04:41:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632285710000|2021-09-22 04:41:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632285740000|2021-09-22 04:42:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632285770000|2021-09-22 04:42:50|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1632285790000|2021-09-22 04:43:10|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1632285810000|2021-09-22 04:43:30|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|2
1632285870000|2021-09-22 04:44:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1632285890000|2021-09-22 04:44:50|2911.1|2905.1|2911.5|2905.5|2911.5|2905.5|2911.1|2905.1|2
1632285900000|2021-09-22 04:45:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632285910000|2021-09-22 04:45:10|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632285930000|2021-09-22 04:45:30|2911.6|2905.6|2911|2905|2911.6|2905.6|2911|2905|3
1632285990000|2021-09-22 04:46:30|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632286030000|2021-09-22 04:47:10|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632286040000|2021-09-22 04:47:20|2911.8|2905.8|2911.9|2905.9|2911.9|2905.9|2911.8|2905.8|2
1632286070000|2021-09-22 04:47:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632286090000|2021-09-22 04:48:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632286100000|2021-09-22 04:48:20|2912.4|2906.4|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|3
1632286130000|2021-09-22 04:48:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632286140000|2021-09-22 04:49:00|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.4|2905.4|2
1632286170000|2021-09-22 04:49:30|2911.1|2905.1|2910.4|2904.4|2911.1|2905.1|2910.4|2904.4|2
1632286180000|2021-09-22 04:49:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632286280000|2021-09-22 04:51:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1632286440000|2021-09-22 04:54:00|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632286450000|2021-09-22 04:54:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632286460000|2021-09-22 04:54:20|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1632286480000|2021-09-22 04:54:40|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632286520000|2021-09-22 04:55:20|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1632286540000|2021-09-22 04:55:40|2907.1|2901.1|2907.6|2901.6|2907.6|2901.6|2907.1|2901.1|3
1632286730000|2021-09-22 04:58:50|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1632286750000|2021-09-22 04:59:10|2906.6|2900.6|2909|2903|2909.1|2903.1|2906.6|2900.6|4
1632286760000|2021-09-22 04:59:20|2909.8|2903.8|2910.1|2904.1|2910.1|2904.1|2909.8|2903.8|3
1632286770000|2021-09-22 04:59:30|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1632286780000|2021-09-22 04:59:40|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|2
1632286790000|2021-09-22 04:59:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632286800000|2021-09-22 05:00:00|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632286810000|2021-09-22 05:00:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632286860000|2021-09-22 05:01:00|2909.4|2903.4|2908.6|2902.6|2909.4|2903.4|2908.6|2902.6|3
1632286910000|2021-09-22 05:01:50|2908.4|2902.4|2907.6|2901.6|2908.4|2902.4|2907.6|2901.6|2
1632286940000|2021-09-22 05:02:20|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1632287000000|2021-09-22 05:03:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1632287040000|2021-09-22 05:04:00|2909.1|2903.1|2910.1|2904.1|2910.1|2904.1|2909.1|2903.1|4
1632287100000|2021-09-22 05:05:00|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632287140000|2021-09-22 05:05:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632287220000|2021-09-22 05:07:00|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|3
1632287230000|2021-09-22 05:07:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632287300000|2021-09-22 05:08:20|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632287390000|2021-09-22 05:09:50|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632287400000|2021-09-22 05:10:00|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632287490000|2021-09-22 05:11:30|2909.9|2903.9|2909|2903|2909.9|2903.9|2909|2903|3
1632287500000|2021-09-22 05:11:40|2908.8|2902.8|2908|2902|2908.8|2902.8|2907.9|2901.9|5
1632287520000|2021-09-22 05:12:00|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1632287570000|2021-09-22 05:12:50|2908.1|2902.1|2906.3|2900.3|2908.1|2902.1|2906.3|2900.3|3
1632287580000|2021-09-22 05:13:00|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632287670000|2021-09-22 05:14:30|2906.1|2900.1|2906.3|2900.3|2906.3|2900.3|2906.1|2900.1|2
1632287690000|2021-09-22 05:14:50|2906.5|2900.5|2905.9|2899.9|2906.5|2900.5|2905.9|2899.9|2
1632287740000|2021-09-22 05:15:40|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1632287790000|2021-09-22 05:16:30|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632287810000|2021-09-22 05:16:50|2907.1|2901.1|2907.6|2901.6|2907.6|2901.6|2907.1|2901.1|2
1632287820000|2021-09-22 05:17:00|2908|2902|2908.1|2902.1|2908.1|2902.1|2908|2902|2
1632287880000|2021-09-22 05:18:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1632287890000|2021-09-22 05:18:10|2908.4|2902.4|2909|2903|2909|2903|2908.4|2902.4|3
1632287920000|2021-09-22 05:18:40|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.6|2902.6|3
1632287950000|2021-09-22 05:19:10|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632288060000|2021-09-22 05:21:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1632288200000|2021-09-22 05:23:20|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632288250000|2021-09-22 05:24:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632288260000|2021-09-22 05:24:20|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632288390000|2021-09-22 05:26:30|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632288450000|2021-09-22 05:27:30|2908.6|2902.6|2907.9|2901.9|2908.6|2902.6|2907.9|2901.9|3
1632288500000|2021-09-22 05:28:20|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1632288520000|2021-09-22 05:28:40|2907.5|2901.5|2907.6|2901.6|2907.6|2901.6|2907.5|2901.5|2
1632288540000|2021-09-22 05:29:00|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632288550000|2021-09-22 05:29:10|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.5|2901.5|3
1632288570000|2021-09-22 05:29:30|2907.5|2901.5|2907.6|2901.6|2907.6|2901.6|2907.5|2901.5|2
1632288600000|2021-09-22 05:30:00|2908.1|2902.1|2911.3|2905.3|2911.4|2905.4|2908.1|2902.1|13
1632288610000|2021-09-22 05:30:10|2911.8|2905.8|2911.4|2905.4|2911.8|2905.8|2911.1|2905.1|8
1632288620000|2021-09-22 05:30:20|2911.8|2905.8|2911.6|2905.6|2911.9|2905.9|2911.4|2905.4|5
1632288630000|2021-09-22 05:30:30|2912|2906|2914.9|2908.9|2915.9|2909.9|2911.6|2905.6|15
1632288640000|2021-09-22 05:30:40|2915.1|2909.1|2916.1|2910.1|2916.6|2910.6|2915.1|2909.1|14
1632288650000|2021-09-22 05:30:50|2916.4|2910.4|2915.8|2909.8|2917.8|2911.8|2915.8|2909.8|17
1632288660000|2021-09-22 05:31:00|2916|2910|2914.9|2908.9|2918.6|2912.6|2914.9|2908.9|15
1632288670000|2021-09-22 05:31:10|2914.6|2908.6|2914.3|2908.3|2914.9|2908.9|2914.3|2908.3|7
1632288680000|2021-09-22 05:31:20|2913.6|2907.6|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|5
1632288690000|2021-09-22 05:31:30|2914.1|2908.1|2916.1|2910.1|2917.5|2911.5|2914.1|2908.1|13
1632288700000|2021-09-22 05:31:40|2915.9|2909.9|2916|2910|2917.6|2911.6|2915.3|2909.3|12
1632288710000|2021-09-22 05:31:50|2918.4|2912.4|2919.4|2913.4|2919.4|2913.4|2918.4|2912.4|5
1632288720000|2021-09-22 05:32:00|2919.1|2913.1|2914.4|2908.4|2919.4|2913.4|2914.4|2908.4|16
1632288730000|2021-09-22 05:32:10|2914.1|2908.1|2913.1|2907.1|2914.1|2908.1|2913.1|2907.1|6
1632288740000|2021-09-22 05:32:20|2913|2907|2913.3|2907.3|2913.3|2907.3|2912.4|2906.4|5
1632288750000|2021-09-22 05:32:30|2913.4|2907.4|2915.5|2909.5|2915.5|2909.5|2913.4|2907.4|5
1632288760000|2021-09-22 05:32:40|2916.4|2910.4|2918.4|2912.4|2918.4|2912.4|2916.4|2910.4|6
1632288770000|2021-09-22 05:32:50|2918.5|2912.5|2919.3|2913.3|2919.9|2913.9|2917.6|2911.6|15
1632288780000|2021-09-22 05:33:00|2919.4|2913.4|2919.4|2913.4|2919.6|2913.6|2918.1|2912.1|13
1632288790000|2021-09-22 05:33:10|2919.1|2913.1|2915.9|2909.9|2919.1|2913.1|2915.5|2909.5|9
1632288800000|2021-09-22 05:33:20|2915.6|2909.6|2916|2910|2916.4|2910.4|2915.6|2909.6|12
1632288810000|2021-09-22 05:33:30|2915.9|2909.9|2916.6|2910.6|2916.6|2910.6|2913.9|2907.9|10
1632288820000|2021-09-22 05:33:40|2916.9|2910.9|2919.1|2913.1|2919.4|2913.4|2916.4|2910.4|12
1632288830000|2021-09-22 05:33:50|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2916.8|2910.8|4
1632288840000|2021-09-22 05:34:00|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.1|2910.1|7
1632288850000|2021-09-22 05:34:10|2917.9|2911.9|2918.5|2912.5|2920.6|2914.6|2917.9|2911.9|10
1632288860000|2021-09-22 05:34:20|2918.6|2912.6|2917.6|2911.6|2918.6|2912.6|2917.6|2911.6|5
1632288870000|2021-09-22 05:34:30|2917.3|2911.3|2919.9|2913.9|2919.9|2913.9|2915.9|2909.9|18
1632288880000|2021-09-22 05:34:40|2919.4|2913.4|2920.9|2914.9|2920.9|2914.9|2919.4|2913.4|7
1632288890000|2021-09-22 05:34:50|2921.1|2915.1|2921.4|2915.4|2921.6|2915.6|2921.1|2915.1|16
1632288900000|2021-09-22 05:35:00|2922.1|2916.1|2922.1|2916.1|2922.4|2916.4|2920.6|2914.6|9
1632288910000|2021-09-22 05:35:10|2922.4|2916.4|2922.1|2916.1|2923.6|2917.6|2922.1|2916.1|8
1632288920000|2021-09-22 05:35:20|2921.6|2915.6|2920.3|2914.3|2921.6|2915.6|2920.3|2914.3|6
1632288930000|2021-09-22 05:35:30|2920|2914|2917.5|2911.5|2920|2914|2917.5|2911.5|8
1632288950000|2021-09-22 05:35:50|2917.6|2911.6|2919.4|2913.4|2919.4|2913.4|2917.6|2911.6|5
1632288960000|2021-09-22 05:36:00|2920.1|2914.1|2920.3|2914.3|2921.6|2915.6|2918.8|2912.8|18
1632288970000|2021-09-22 05:36:10|2920|2914|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|4
1632288990000|2021-09-22 05:36:30|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.3|2913.3|5
1632289000000|2021-09-22 05:36:40|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|2
1632289010000|2021-09-22 05:36:50|2920.3|2914.3|2920.1|2914.1|2920.3|2914.3|2920.1|2914.1|2
1632289020000|2021-09-22 05:37:00|2919.8|2913.8|2920.1|2914.1|2920.1|2914.1|2918.5|2912.5|6
1632289030000|2021-09-22 05:37:10|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.4|2913.4|5
1632289040000|2021-09-22 05:37:20|2919.4|2913.4|2919.4|2913.4|2919.5|2913.5|2919.1|2913.1|6
1632289050000|2021-09-22 05:37:30|2919.6|2913.6|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|5
1632289080000|2021-09-22 05:38:00|2920.3|2914.3|2920.1|2914.1|2920.3|2914.3|2920.1|2914.1|2
1632289090000|2021-09-22 05:38:10|2920|2914|2919.3|2913.3|2920|2914|2919.3|2913.3|6
1632289100000|2021-09-22 05:38:20|2919.4|2913.4|2916.6|2910.6|2919.4|2913.4|2916.6|2910.6|4
1632289110000|2021-09-22 05:38:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632289140000|2021-09-22 05:39:00|2917.1|2911.1|2916.6|2910.6|2917.1|2911.1|2916.6|2910.6|2
1632289150000|2021-09-22 05:39:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632289160000|2021-09-22 05:39:20|2916.5|2910.5|2915.9|2909.9|2916.5|2910.5|2915.9|2909.9|2
1632289170000|2021-09-22 05:39:30|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|2
1632289180000|2021-09-22 05:39:40|2914.9|2908.9|2913.3|2907.3|2914.9|2908.9|2913.3|2907.3|2
1632289190000|2021-09-22 05:39:50|2913|2907|2913|2907|2913.8|2907.8|2913|2907|3
1632289200000|2021-09-22 05:40:00|2912.6|2906.6|2913.4|2907.4|2913.4|2907.4|2912.6|2906.6|3
1632289210000|2021-09-22 05:40:10|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632289220000|2021-09-22 05:40:20|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632289230000|2021-09-22 05:40:30|2912.6|2906.6|2909.1|2903.1|2912.6|2906.6|2909.1|2903.1|7
1632289240000|2021-09-22 05:40:40|2908.9|2902.9|2909.8|2903.8|2909.8|2903.8|2908.9|2902.9|4
1632289260000|2021-09-22 05:41:00|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632289270000|2021-09-22 05:41:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1632289280000|2021-09-22 05:41:20|2910.4|2904.4|2911.8|2905.8|2911.8|2905.8|2910.4|2904.4|2
1632289320000|2021-09-22 05:42:00|2911.6|2905.6|2910.9|2904.9|2911.6|2905.6|2910.9|2904.9|4
1632289330000|2021-09-22 05:42:10|2909.9|2903.9|2911.5|2905.5|2911.5|2905.5|2909.9|2903.9|4
1632289340000|2021-09-22 05:42:20|2911.8|2905.8|2911.1|2905.1|2911.8|2905.8|2911.1|2905.1|4
1632289350000|2021-09-22 05:42:30|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|3
1632289360000|2021-09-22 05:42:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632289370000|2021-09-22 05:42:50|2910.6|2904.6|2911|2905|2911|2905|2910.6|2904.6|2
1632289390000|2021-09-22 05:43:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632289400000|2021-09-22 05:43:20|2910.5|2904.5|2910.9|2904.9|2911.1|2905.1|2910.5|2904.5|4
1632289420000|2021-09-22 05:43:40|2911.3|2905.3|2911.9|2905.9|2912|2906|2911.3|2905.3|3
1632289430000|2021-09-22 05:43:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632289450000|2021-09-22 05:44:10|2912.4|2906.4|2913.1|2907.1|2913.1|2907.1|2912.4|2906.4|3
1632289460000|2021-09-22 05:44:20|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632289470000|2021-09-22 05:44:30|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1632289480000|2021-09-22 05:44:40|2913.5|2907.5|2912.4|2906.4|2913.5|2907.5|2912.3|2906.3|4
1632289490000|2021-09-22 05:44:50|2912.3|2906.3|2913.1|2907.1|2913.1|2907.1|2912.3|2906.3|4
1632289500000|2021-09-22 05:45:00|2913.4|2907.4|2913.9|2907.9|2913.9|2907.9|2913.4|2907.4|3
1632289520000|2021-09-22 05:45:20|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1632289540000|2021-09-22 05:45:40|2914.9|2908.9|2917|2911|2917|2911|2914.9|2908.9|3
1632289550000|2021-09-22 05:45:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632289570000|2021-09-22 05:46:10|2917.1|2911.1|2919.4|2913.4|2919.4|2913.4|2917.1|2911.1|4
1632289580000|2021-09-22 05:46:20|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632289590000|2021-09-22 05:46:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1632289600000|2021-09-22 05:46:40|2920.1|2914.1|2919.1|2913.1|2920.1|2914.1|2919.1|2913.1|3
1632289620000|2021-09-22 05:47:00|2919.3|2913.3|2918.4|2912.4|2919.3|2913.3|2918.4|2912.4|3
1632289630000|2021-09-22 05:47:10|2918.6|2912.6|2917.4|2911.4|2918.6|2912.6|2917.4|2911.4|4
1632289640000|2021-09-22 05:47:20|2917.3|2911.3|2914.4|2908.4|2917.3|2911.3|2914.4|2908.4|6
1632289650000|2021-09-22 05:47:30|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1632289660000|2021-09-22 05:47:40|2914.1|2908.1|2914.9|2908.9|2914.9|2908.9|2914.1|2908.1|4
1632289670000|2021-09-22 05:47:50|2915.4|2909.4|2916.8|2910.8|2916.8|2910.8|2915.4|2909.4|3
1632289680000|2021-09-22 05:48:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1632289690000|2021-09-22 05:48:10|2916.9|2910.9|2917|2911|2917|2911|2916.9|2910.9|2
1632289720000|2021-09-22 05:48:40|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917.1|2911.1|3
1632289730000|2021-09-22 05:48:50|2917.9|2911.9|2918.9|2912.9|2918.9|2912.9|2917.9|2911.9|2
1632289740000|2021-09-22 05:49:00|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|4
1632289760000|2021-09-22 05:49:20|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1632289770000|2021-09-22 05:49:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632289800000|2021-09-22 05:50:00|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|2
1632289810000|2021-09-22 05:50:10|2919.9|2913.9|2920.6|2914.6|2920.6|2914.6|2919.9|2913.9|3
1632289820000|2021-09-22 05:50:20|2920.8|2914.8|2921.1|2915.1|2921.1|2915.1|2920.8|2914.8|3
1632289830000|2021-09-22 05:50:30|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632289840000|2021-09-22 05:50:40|2921.1|2915.1|2919.6|2913.6|2921.1|2915.1|2919.6|2913.6|4
1632289850000|2021-09-22 05:50:50|2919.4|2913.4|2919.3|2913.3|2919.4|2913.4|2919.3|2913.3|2
1632289860000|2021-09-22 05:51:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.3|2913.3|3
1632289870000|2021-09-22 05:51:10|2919.3|2913.3|2919.4|2913.4|2919.4|2913.4|2919.3|2913.3|2
1632289890000|2021-09-22 05:51:30|2919.3|2913.3|2917.9|2911.9|2919.3|2913.3|2917.9|2911.9|5
1632289900000|2021-09-22 05:51:40|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1632289920000|2021-09-22 05:52:00|2918.1|2912.1|2919.3|2913.3|2919.3|2913.3|2918.1|2912.1|5
1632289930000|2021-09-22 05:52:10|2919|2913|2918.4|2912.4|2919|2913|2917.6|2911.6|6
1632289940000|2021-09-22 05:52:20|2918.6|2912.6|2919.4|2913.4|2919.4|2913.4|2918.6|2912.6|2
1632289950000|2021-09-22 05:52:30|2919.6|2913.6|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|3
1632289960000|2021-09-22 05:52:40|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|3
1632289980000|2021-09-22 05:53:00|2920.9|2914.9|2923.6|2917.6|2923.6|2917.6|2920.9|2914.9|6
1632289990000|2021-09-22 05:53:10|2923.9|2917.9|2924.1|2918.1|2924.4|2918.4|2923.9|2917.9|3
1632290000000|2021-09-22 05:53:20|2924.4|2918.4|2924.1|2918.1|2924.6|2918.6|2924.1|2918.1|4
1632290010000|2021-09-22 05:53:30|2923.9|2917.9|2923.3|2917.3|2923.9|2917.9|2923.3|2917.3|3
1632290020000|2021-09-22 05:53:40|2923.5|2917.5|2923.6|2917.6|2923.9|2917.9|2923.5|2917.5|5
1632290030000|2021-09-22 05:53:50|2923.8|2917.8|2924.1|2918.1|2924.1|2918.1|2923.8|2917.8|5
1632290040000|2021-09-22 05:54:00|2924|2918|2924.8|2918.8|2924.9|2918.9|2924|2918|7
1632290060000|2021-09-22 05:54:20|2925.1|2919.1|2924.4|2918.4|2926.1|2920.1|2924.1|2918.1|6
1632290070000|2021-09-22 05:54:30|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1632290080000|2021-09-22 05:54:40|2923|2917|2922.6|2916.6|2923.1|2917.1|2922.6|2916.6|4
1632290090000|2021-09-22 05:54:50|2922.3|2916.3|2921.1|2915.1|2922.3|2916.3|2921.1|2915.1|4
1632290100000|2021-09-22 05:55:00|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632290110000|2021-09-22 05:55:10|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|7
1632290120000|2021-09-22 05:55:20|2920.6|2914.6|2921.1|2915.1|2921.1|2915.1|2920.6|2914.6|4
1632290130000|2021-09-22 05:55:30|2921.4|2915.4|2922.1|2916.1|2922.1|2916.1|2921.4|2915.4|2
1632290140000|2021-09-22 05:55:40|2922.4|2916.4|2923.6|2917.6|2923.6|2917.6|2922.4|2916.4|5
1632290150000|2021-09-22 05:55:50|2923.9|2917.9|2924.4|2918.4|2924.6|2918.6|2923.9|2917.9|3
1632290170000|2021-09-22 05:56:10|2923.1|2917.1|2924.1|2918.1|2924.1|2918.1|2923.1|2917.1|2
1632290180000|2021-09-22 05:56:20|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632290200000|2021-09-22 05:56:40|2923.8|2917.8|2923.9|2917.9|2923.9|2917.9|2923.8|2917.8|2
1632290220000|2021-09-22 05:57:00|2924.8|2918.8|2925.6|2919.6|2925.6|2919.6|2924.8|2918.8|2
1632290230000|2021-09-22 05:57:10|2926|2920|2925.6|2919.6|2926|2920|2925.5|2919.5|6
1632290240000|2021-09-22 05:57:20|2925.3|2919.3|2924.4|2918.4|2925.5|2919.5|2924|2918|11
1632290250000|2021-09-22 05:57:30|2924|2918|2925.1|2919.1|2925.4|2919.4|2924|2918|6
1632290260000|2021-09-22 05:57:40|2925|2919|2923.6|2917.6|2925|2919|2923.6|2917.6|3
1632290270000|2021-09-22 05:57:50|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|2
1632290280000|2021-09-22 05:58:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1632290290000|2021-09-22 05:58:10|2925|2919|2925.4|2919.4|2925.4|2919.4|2925|2919|2
1632290300000|2021-09-22 05:58:20|2925.3|2919.3|2924.1|2918.1|2925.4|2919.4|2924.1|2918.1|7
1632290310000|2021-09-22 05:58:30|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.3|2918.3|4
1632290350000|2021-09-22 05:59:10|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1632290370000|2021-09-22 05:59:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632290390000|2021-09-22 05:59:50|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1632290410000|2021-09-22 06:00:10|2924.9|2918.9|2924.4|2918.4|2924.9|2918.9|2924.4|2918.4|2
1632290440000|2021-09-22 06:00:40|2924.6|2918.6|2925.6|2919.6|2925.6|2919.6|2924.6|2918.6|5
1632290450000|2021-09-22 06:00:50|2926.5|2920.5|2925.9|2919.9|2926.5|2920.5|2925.9|2919.9|2
1632290460000|2021-09-22 06:01:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1632290470000|2021-09-22 06:01:10|2925.3|2919.3|2925.1|2919.1|2925.3|2919.3|2924.9|2918.9|4
1632290510000|2021-09-22 06:01:50|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632290520000|2021-09-22 06:02:00|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1632290530000|2021-09-22 06:02:10|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1632290540000|2021-09-22 06:02:20|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1632290580000|2021-09-22 06:03:00|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632290610000|2021-09-22 06:03:30|2925.1|2919.1|2925.6|2919.6|2925.6|2919.6|2925.1|2919.1|3
1632290640000|2021-09-22 06:04:00|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1632290650000|2021-09-22 06:04:10|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2926.4|2920.4|2
1632290660000|2021-09-22 06:04:20|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1632290670000|2021-09-22 06:04:30|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1632290680000|2021-09-22 06:04:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632290690000|2021-09-22 06:04:50|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632290700000|2021-09-22 06:05:00|2928|2922|2927.6|2921.6|2928|2922|2927.6|2921.6|3
1632290710000|2021-09-22 06:05:10|2927.5|2921.5|2927.6|2921.6|2927.6|2921.6|2927.5|2921.5|2
1632290720000|2021-09-22 06:05:20|2927.5|2921.5|2927.6|2921.6|2927.6|2921.6|2927.5|2921.5|2
1632290760000|2021-09-22 06:06:00|2927.5|2921.5|2927.6|2921.6|2927.6|2921.6|2927.5|2921.5|2
1632290770000|2021-09-22 06:06:10|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|3
1632290780000|2021-09-22 06:06:20|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1632290790000|2021-09-22 06:06:30|2926.4|2920.4|2925.5|2919.5|2926.4|2920.4|2925.5|2919.5|2
1632290800000|2021-09-22 06:06:40|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|3
1632290810000|2021-09-22 06:06:50|2925|2919|2924.9|2918.9|2925|2919|2924.9|2918.9|2
1632290820000|2021-09-22 06:07:00|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1632290860000|2021-09-22 06:07:40|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1632290870000|2021-09-22 06:07:50|2926.1|2920.1|2926.6|2920.6|2926.6|2920.6|2926.1|2920.1|2
1632290890000|2021-09-22 06:08:10|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1632290930000|2021-09-22 06:08:50|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1632290960000|2021-09-22 06:09:20|2926.6|2920.6|2926.1|2920.1|2926.6|2920.6|2926.1|2920.1|2
1632290980000|2021-09-22 06:09:40|2925.9|2919.9|2925.8|2919.8|2925.9|2919.9|2925.8|2919.8|2
1632290990000|2021-09-22 06:09:50|2925.6|2919.6|2924.4|2918.4|2925.6|2919.6|2924.4|2918.4|2
1632291000000|2021-09-22 06:10:00|2924.1|2918.1|2927.6|2921.6|2927.6|2921.6|2923.9|2917.9|5
1632291010000|2021-09-22 06:10:10|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1632291020000|2021-09-22 06:10:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632291050000|2021-09-22 06:10:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632291060000|2021-09-22 06:11:00|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1632291080000|2021-09-22 06:11:20|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2928.4|2922.4|2
1632291100000|2021-09-22 06:11:40|2927.9|2921.9|2929.1|2923.1|2929.1|2923.1|2927.9|2921.9|4
1632291150000|2021-09-22 06:12:30|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632291160000|2021-09-22 06:12:40|2929.1|2923.1|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|3
1632291170000|2021-09-22 06:12:50|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|3
1632291180000|2021-09-22 06:13:00|2929|2923|2929.1|2923.1|2929.4|2923.4|2928.9|2922.9|5
1632291190000|2021-09-22 06:13:10|2929.4|2923.4|2928.9|2922.9|2929.4|2923.4|2928.9|2922.9|3
1632291240000|2021-09-22 06:14:00|2929.1|2923.1|2930.3|2924.3|2930.3|2924.3|2929.1|2923.1|3
1632291310000|2021-09-22 06:15:10|2930.5|2924.5|2931.1|2925.1|2931.1|2925.1|2930.5|2924.5|3
1632291320000|2021-09-22 06:15:20|2931|2925|2929.6|2923.6|2931|2925|2929.6|2923.6|3
1632291340000|2021-09-22 06:15:40|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.6|2923.6|2
1632291350000|2021-09-22 06:15:50|2929.4|2923.4|2929.1|2923.1|2929.4|2923.4|2928.9|2922.9|5
1632291370000|2021-09-22 06:16:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1632291380000|2021-09-22 06:16:20|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1632291390000|2021-09-22 06:16:30|2930.4|2924.4|2931|2925|2931|2925|2930.4|2924.4|2
1632291400000|2021-09-22 06:16:40|2931.1|2925.1|2930.4|2924.4|2932.6|2926.6|2930.4|2924.4|3
1632291420000|2021-09-22 06:17:00|2931|2925|2930.9|2924.9|2931|2925|2930.9|2924.9|2
1632291440000|2021-09-22 06:17:20|2931.1|2925.1|2930.8|2924.8|2931.1|2925.1|2930.8|2924.8|3
1632291480000|2021-09-22 06:18:00|2930.5|2924.5|2930.4|2924.4|2930.5|2924.5|2930.4|2924.4|2
1632291500000|2021-09-22 06:18:20|2930|2924|2933.4|2927.4|2933.4|2927.4|2930|2924|7
1632291510000|2021-09-22 06:18:30|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632291520000|2021-09-22 06:18:40|2933.4|2927.4|2934.3|2928.3|2934.3|2928.3|2933.4|2927.4|5
1632291530000|2021-09-22 06:18:50|2934.4|2928.4|2934|2928|2934.4|2928.4|2934|2928|2
1632291570000|2021-09-22 06:19:30|2934.4|2928.4|2934.3|2928.3|2934.4|2928.4|2934.3|2928.3|2
1632291580000|2021-09-22 06:19:40|2934|2928|2933.9|2927.9|2934|2928|2933.9|2927.9|2
1632291590000|2021-09-22 06:19:50|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632291610000|2021-09-22 06:20:10|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1632291640000|2021-09-22 06:20:40|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1632291660000|2021-09-22 06:21:00|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1632291720000|2021-09-22 06:22:00|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1632291730000|2021-09-22 06:22:10|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1632291740000|2021-09-22 06:22:20|2934.5|2928.5|2934.1|2928.1|2934.5|2928.5|2934.1|2928.1|3
1632291750000|2021-09-22 06:22:30|2934.3|2928.3|2932.3|2926.3|2934.3|2928.3|2932.3|2926.3|13
1632291760000|2021-09-22 06:22:40|2932.1|2926.1|2931.9|2925.9|2932.4|2926.4|2931.9|2925.9|6
1632291770000|2021-09-22 06:22:50|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1632291780000|2021-09-22 06:23:00|2931.9|2925.9|2930.6|2924.6|2932.6|2926.6|2930.6|2924.6|11
1632291790000|2021-09-22 06:23:10|2930.4|2924.4|2932.8|2926.8|2932.8|2926.8|2930.4|2924.4|7
1632291800000|2021-09-22 06:23:20|2933|2927|2933.4|2927.4|2933.4|2927.4|2933|2927|2
1632291810000|2021-09-22 06:23:30|2933.3|2927.3|2934|2928|2934|2928|2933.1|2927.1|4
1632291820000|2021-09-22 06:23:40|2933.9|2927.9|2933.6|2927.6|2934.3|2928.3|2933.6|2927.6|5
1632291830000|2021-09-22 06:23:50|2934.1|2928.1|2934.3|2928.3|2934.3|2928.3|2934.1|2928.1|2
1632291840000|2021-09-22 06:24:00|2934.1|2928.1|2933.9|2927.9|2934.1|2928.1|2933.6|2927.6|3
1632291850000|2021-09-22 06:24:10|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1632291860000|2021-09-22 06:24:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632291870000|2021-09-22 06:24:30|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|2
1632291880000|2021-09-22 06:24:40|2935.4|2929.4|2935.6|2929.6|2935.6|2929.6|2935.4|2929.4|2
1632291910000|2021-09-22 06:25:10|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1632291970000|2021-09-22 06:26:10|2935.1|2929.1|2936.6|2930.6|2936.6|2930.6|2935.1|2929.1|5
1632291980000|2021-09-22 06:26:20|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1632292000000|2021-09-22 06:26:40|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|2
1632292030000|2021-09-22 06:27:10|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1632292050000|2021-09-22 06:27:30|2936.5|2930.5|2936.4|2930.4|2936.5|2930.5|2936.4|2930.4|2
1632292060000|2021-09-22 06:27:40|2936.5|2930.5|2936.5|2930.5|2936.6|2930.6|2936.5|2930.5|3
1632292090000|2021-09-22 06:28:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1632292100000|2021-09-22 06:28:20|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|2
1632292130000|2021-09-22 06:28:50|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1632292140000|2021-09-22 06:29:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.4|2930.4|3
1632292150000|2021-09-22 06:29:10|2936.4|2930.4|2936.4|2930.4|2936.5|2930.5|2936.3|2930.3|4
1632292200000|2021-09-22 06:30:00|2936.6|2930.6|2936.5|2930.5|2936.6|2930.6|2936.5|2930.5|2
1632292210000|2021-09-22 06:30:10|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1632292230000|2021-09-22 06:30:30|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|2
1632292250000|2021-09-22 06:30:50|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|6
1632292260000|2021-09-22 06:31:00|2936.1|2930.1|2936.6|2930.6|2936.6|2930.6|2936.1|2930.1|2
1632292270000|2021-09-22 06:31:10|2936.9|2930.9|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|2
1632292340000|2021-09-22 06:32:20|2935.6|2929.6|2934.4|2928.4|2935.6|2929.6|2934.4|2928.4|5
1632292350000|2021-09-22 06:32:30|2934.5|2928.5|2934.6|2928.6|2934.6|2928.6|2934.5|2928.5|2
1632292360000|2021-09-22 06:32:40|2934.9|2928.9|2933.1|2927.1|2934.9|2928.9|2933.1|2927.1|4
1632292370000|2021-09-22 06:32:50|2933.4|2927.4|2932.6|2926.6|2933.4|2927.4|2932.6|2926.6|4
1632292380000|2021-09-22 06:33:00|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1632292390000|2021-09-22 06:33:10|2931.6|2925.6|2931.4|2925.4|2931.8|2925.8|2931.4|2925.4|5
1632292420000|2021-09-22 06:33:40|2931.1|2925.1|2930.6|2924.6|2931.1|2925.1|2930.4|2924.4|4
1632292450000|2021-09-22 06:34:10|2929.9|2923.9|2928.1|2922.1|2929.9|2923.9|2928.1|2922.1|7
1632292460000|2021-09-22 06:34:20|2927.9|2921.9|2927.8|2921.8|2927.9|2921.9|2926.6|2920.6|5
1632292470000|2021-09-22 06:34:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632292480000|2021-09-22 06:34:40|2928.1|2922.1|2925.9|2919.9|2928.1|2922.1|2925.9|2919.9|4
1632292490000|2021-09-22 06:34:50|2925.8|2919.8|2925.9|2919.9|2925.9|2919.9|2925.4|2919.4|3
1632292500000|2021-09-22 06:35:00|2925.6|2919.6|2922.6|2916.6|2925.6|2919.6|2922.6|2916.6|10
1632292510000|2021-09-22 06:35:10|2922.4|2916.4|2923.5|2917.5|2923.9|2917.9|2922.4|2916.4|6
1632292520000|2021-09-22 06:35:20|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632292530000|2021-09-22 06:35:30|2921.4|2915.4|2921.3|2915.3|2921.4|2915.4|2921.3|2915.3|2
1632292540000|2021-09-22 06:35:40|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2919.9|2913.9|3
1632292550000|2021-09-22 06:35:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632292560000|2021-09-22 06:36:00|2920.8|2914.8|2919.9|2913.9|2921|2915|2919.5|2913.5|6
1632292570000|2021-09-22 06:36:10|2919.4|2913.4|2922.5|2916.5|2922.5|2916.5|2919.4|2913.4|6
1632292590000|2021-09-22 06:36:30|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1632292610000|2021-09-22 06:36:50|2922.4|2916.4|2921.1|2915.1|2922.4|2916.4|2921.1|2915.1|6
1632292620000|2021-09-22 06:37:00|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|2
1632292630000|2021-09-22 06:37:10|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1632292640000|2021-09-22 06:37:20|2918.9|2912.9|2918.8|2912.8|2919|2913|2918.6|2912.6|4
1632292650000|2021-09-22 06:37:30|2918.9|2912.9|2918.6|2912.6|2919.1|2913.1|2918.6|2912.6|4
1632292660000|2021-09-22 06:37:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632292670000|2021-09-22 06:37:50|2918.6|2912.6|2918.8|2912.8|2919.1|2913.1|2918.6|2912.6|3
1632292680000|2021-09-22 06:38:00|2918.5|2912.5|2918.4|2912.4|2918.5|2912.5|2918.4|2912.4|2
1632292690000|2021-09-22 06:38:10|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632292730000|2021-09-22 06:38:50|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632292740000|2021-09-22 06:39:00|2918.9|2912.9|2919.6|2913.6|2919.6|2913.6|2918.9|2912.9|3
1632292750000|2021-09-22 06:39:10|2919.4|2913.4|2918.4|2912.4|2919.4|2913.4|2918.4|2912.4|3
1632292780000|2021-09-22 06:39:40|2918.3|2912.3|2917.4|2911.4|2918.3|2912.3|2917.4|2911.4|2
1632292790000|2021-09-22 06:39:50|2917.1|2911.1|2914.9|2908.9|2917.1|2911.1|2914.9|2908.9|5
1632292810000|2021-09-22 06:40:10|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632292820000|2021-09-22 06:40:20|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632292860000|2021-09-22 06:41:00|2915|2909|2915.3|2909.3|2915.4|2909.4|2915|2909|3
1632292870000|2021-09-22 06:41:10|2915|2909|2917.6|2911.6|2917.6|2911.6|2914.6|2908.6|6
1632292880000|2021-09-22 06:41:20|2918.1|2912.1|2918.9|2912.9|2918.9|2912.9|2918.1|2912.1|3
1632292890000|2021-09-22 06:41:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632292900000|2021-09-22 06:41:40|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1632292910000|2021-09-22 06:41:50|2919.4|2913.4|2920.9|2914.9|2920.9|2914.9|2919.4|2913.4|3
1632292920000|2021-09-22 06:42:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632292930000|2021-09-22 06:42:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1632292940000|2021-09-22 06:42:20|2921.3|2915.3|2921.4|2915.4|2921.4|2915.4|2921.3|2915.3|2
1632292950000|2021-09-22 06:42:30|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632292970000|2021-09-22 06:42:50|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1632293140000|2021-09-22 06:45:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632293160000|2021-09-22 06:46:00|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632293170000|2021-09-22 06:46:10|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632293180000|2021-09-22 06:46:20|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1632293190000|2021-09-22 06:46:30|2923.4|2917.4|2923.9|2917.9|2924.1|2918.1|2923.4|2917.4|3
1632293200000|2021-09-22 06:46:40|2924.1|2918.1|2924.3|2918.3|2924.3|2918.3|2924.1|2918.1|2
1632293210000|2021-09-22 06:46:50|2924.4|2918.4|2924.8|2918.8|2924.8|2918.8|2924.4|2918.4|3
1632293220000|2021-09-22 06:47:00|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632293250000|2021-09-22 06:47:30|2925.3|2919.3|2925.4|2919.4|2925.4|2919.4|2925.3|2919.3|2
1632293260000|2021-09-22 06:47:40|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|3
1632293270000|2021-09-22 06:47:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632293280000|2021-09-22 06:48:00|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632293300000|2021-09-22 06:48:20|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632293330000|2021-09-22 06:48:50|2925.6|2919.6|2923.6|2917.6|2925.6|2919.6|2923.6|2917.6|7
1632293350000|2021-09-22 06:49:10|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1632293360000|2021-09-22 06:49:20|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632293400000|2021-09-22 06:50:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632293420000|2021-09-22 06:50:20|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|2
1632293440000|2021-09-22 06:50:40|2922.6|2916.6|2921.9|2915.9|2922.6|2916.6|2921.9|2915.9|2
1632293450000|2021-09-22 06:50:50|2922.1|2916.1|2923.4|2917.4|2923.4|2917.4|2922.1|2916.1|3
1632293470000|2021-09-22 06:51:10|2923.1|2917.1|2922.6|2916.6|2923.1|2917.1|2922.6|2916.6|3
1632293480000|2021-09-22 06:51:20|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632293500000|2021-09-22 06:51:40|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632293510000|2021-09-22 06:51:50|2922.9|2916.9|2923.9|2917.9|2923.9|2917.9|2922.9|2916.9|3
1632293520000|2021-09-22 06:52:00|2924.1|2918.1|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|2
1632293560000|2021-09-22 06:52:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1632293580000|2021-09-22 06:53:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1632293590000|2021-09-22 06:53:10|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.9|2917.9|2
1632293600000|2021-09-22 06:53:20|2923.6|2917.6|2922.9|2916.9|2923.6|2917.6|2922.9|2916.9|3
1632293620000|2021-09-22 06:53:40|2923.1|2917.1|2923.3|2917.3|2923.3|2917.3|2923.1|2917.1|2
1632293630000|2021-09-22 06:53:50|2923.4|2917.4|2923.5|2917.5|2923.5|2917.5|2923.4|2917.4|2
1632293640000|2021-09-22 06:54:00|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|2
1632293650000|2021-09-22 06:54:10|2923.1|2917.1|2922.8|2916.8|2923.1|2917.1|2922.8|2916.8|2
1632293660000|2021-09-22 06:54:20|2922.5|2916.5|2922.4|2916.4|2922.5|2916.5|2922.4|2916.4|2
1632293680000|2021-09-22 06:54:40|2922.5|2916.5|2921.6|2915.6|2922.5|2916.5|2921.6|2915.6|3
1632293690000|2021-09-22 06:54:50|2922|2916|2921.4|2915.4|2922|2916|2921.1|2915.1|7
1632293700000|2021-09-22 06:55:00|2921.1|2915.1|2919.3|2913.3|2921.1|2915.1|2919|2913|5
1632293710000|2021-09-22 06:55:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632293720000|2021-09-22 06:55:20|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|3
1632293730000|2021-09-22 06:55:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632293740000|2021-09-22 06:55:40|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1632293750000|2021-09-22 06:55:50|2919|2913|2918|2912|2919|2913|2918|2912|5
1632293780000|2021-09-22 06:56:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632293790000|2021-09-22 06:56:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632293800000|2021-09-22 06:56:40|2918.8|2912.8|2919.8|2913.8|2920|2914|2918.8|2912.8|9
1632293820000|2021-09-22 06:57:00|2919.5|2913.5|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|4
1632293830000|2021-09-22 06:57:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632293840000|2021-09-22 06:57:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632293850000|2021-09-22 06:57:30|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1632293870000|2021-09-22 06:57:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632293880000|2021-09-22 06:58:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1632293890000|2021-09-22 06:58:10|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1632293900000|2021-09-22 06:58:20|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2916.8|2910.8|2
1632293910000|2021-09-22 06:58:30|2916.3|2910.3|2915.3|2909.3|2916.5|2910.5|2915.3|2909.3|4
1632293920000|2021-09-22 06:58:40|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|2
1632293930000|2021-09-22 06:58:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632293940000|2021-09-22 06:59:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1632293950000|2021-09-22 06:59:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|5
1632293960000|2021-09-22 06:59:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1632293980000|2021-09-22 06:59:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|3
1632293990000|2021-09-22 06:59:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632294000000|2021-09-22 07:00:00|2915|2909|2915|2909|2915|2909|2914.8|2908.8|3
1632294010000|2021-09-22 07:00:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632294020000|2021-09-22 07:00:20|2915|2909|2917.5|2911.5|2917.5|2911.5|2915|2909|5
1632294030000|2021-09-22 07:00:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632294040000|2021-09-22 07:00:40|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1632294060000|2021-09-22 07:01:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632294070000|2021-09-22 07:01:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1632294080000|2021-09-22 07:01:20|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1632294100000|2021-09-22 07:01:40|2918.5|2912.5|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|3
1632294110000|2021-09-22 07:01:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1632294120000|2021-09-22 07:02:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632294130000|2021-09-22 07:02:10|2919.5|2913.5|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|3
1632294140000|2021-09-22 07:02:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632294150000|2021-09-22 07:02:30|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|2
1632294170000|2021-09-22 07:02:50|2918.5|2912.5|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|3
1632294180000|2021-09-22 07:03:00|2918.5|2912.5|2917.8|2911.8|2918.5|2912.5|2917.8|2911.8|3
1632294200000|2021-09-22 07:03:20|2918|2912|2917.5|2911.5|2918.3|2912.3|2917.5|2911.5|3
1632294210000|2021-09-22 07:03:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632294240000|2021-09-22 07:04:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632294250000|2021-09-22 07:04:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632294270000|2021-09-22 07:04:30|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|2
1632294280000|2021-09-22 07:04:40|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|4
1632294300000|2021-09-22 07:05:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1632294320000|2021-09-22 07:05:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632294380000|2021-09-22 07:06:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1632294430000|2021-09-22 07:07:10|2915.8|2909.8|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|2
1632294480000|2021-09-22 07:08:00|2915.3|2909.3|2916|2910|2916|2910|2915.3|2909.3|3
1632294650000|2021-09-22 07:10:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632294750000|2021-09-22 07:12:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632294790000|2021-09-22 07:13:10|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|2
1632294840000|2021-09-22 07:14:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|4
1632294860000|2021-09-22 07:14:20|2914.3|2908.3|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|4
1632294870000|2021-09-22 07:14:30|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|2
1632294880000|2021-09-22 07:14:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632294890000|2021-09-22 07:14:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632294930000|2021-09-22 07:15:30|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1632294960000|2021-09-22 07:16:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632295220000|2021-09-22 07:20:20|2915|2909|2915|2909|2915|2909|2915|2909|1
1632295240000|2021-09-22 07:20:40|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|3
1632295250000|2021-09-22 07:20:50|2914.3|2908.3|2915.5|2909.5|2915.5|2909.5|2914.3|2908.3|3
1632295300000|2021-09-22 07:21:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1632295330000|2021-09-22 07:22:10|2916.3|2910.3|2917.3|2911.3|2917.5|2911.5|2916.3|2910.3|4
1632295340000|2021-09-22 07:22:20|2917.5|2911.5|2919|2913|2919|2913|2917.5|2911.5|2
1632295500000|2021-09-22 07:25:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632295580000|2021-09-22 07:26:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632295590000|2021-09-22 07:26:30|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1632295610000|2021-09-22 07:26:50|2919|2913|2919.5|2913.5|2919.5|2913.5|2919|2913|3
1632295680000|2021-09-22 07:28:00|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632295700000|2021-09-22 07:28:20|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1632295850000|2021-09-22 07:30:50|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1632295870000|2021-09-22 07:31:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632295880000|2021-09-22 07:31:20|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1632295920000|2021-09-22 07:32:00|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1632295930000|2021-09-22 07:32:10|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1632295940000|2021-09-22 07:32:20|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1632295950000|2021-09-22 07:32:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1632295960000|2021-09-22 07:32:40|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|2
1632295970000|2021-09-22 07:32:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1632296020000|2021-09-22 07:33:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632296040000|2021-09-22 07:34:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|4
1632296050000|2021-09-22 07:34:10|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|3
1632296130000|2021-09-22 07:35:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1632296160000|2021-09-22 07:36:00|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|2
1632296170000|2021-09-22 07:36:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632296210000|2021-09-22 07:36:50|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|2
1632296250000|2021-09-22 07:37:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632296270000|2021-09-22 07:37:50|2916.8|2910.8|2916|2910|2916.8|2910.8|2915.8|2909.8|5
1632296320000|2021-09-22 07:38:40|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|2
1632296360000|2021-09-22 07:39:20|2916|2910|2915.3|2909.3|2916|2910|2915.3|2909.3|2
1632296370000|2021-09-22 07:39:30|2914.8|2908.8|2913.8|2907.8|2914.8|2908.8|2913.8|2907.8|3
1632296390000|2021-09-22 07:39:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632296420000|2021-09-22 07:40:20|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1632296430000|2021-09-22 07:40:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632296440000|2021-09-22 07:40:40|2913.3|2907.3|2912.3|2906.3|2913.3|2907.3|2912.3|2906.3|2
1632296470000|2021-09-22 07:41:10|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1632296490000|2021-09-22 07:41:30|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1632296500000|2021-09-22 07:41:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632296510000|2021-09-22 07:41:50|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|2
1632296520000|2021-09-22 07:42:00|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|4
1632296630000|2021-09-22 07:43:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632296640000|2021-09-22 07:44:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1632296730000|2021-09-22 07:45:30|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|3
1632296830000|2021-09-22 07:47:10|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|2
1632296890000|2021-09-22 07:48:10|2911|2905|2911|2905|2911|2905|2911|2905|1
1632296910000|2021-09-22 07:48:30|2911.3|2905.3|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|3
1632296920000|2021-09-22 07:48:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1632296930000|2021-09-22 07:48:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632296940000|2021-09-22 07:49:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632297020000|2021-09-22 07:50:20|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1632297030000|2021-09-22 07:50:30|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1632297040000|2021-09-22 07:50:40|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1632297050000|2021-09-22 07:50:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632297060000|2021-09-22 07:51:00|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|3
1632297080000|2021-09-22 07:51:20|2913.5|2907.5|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|2
1632297130000|2021-09-22 07:52:10|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632297150000|2021-09-22 07:52:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632297170000|2021-09-22 07:52:50|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|2
1632297210000|2021-09-22 07:53:30|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1632297230000|2021-09-22 07:53:50|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|2
1632297240000|2021-09-22 07:54:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632297250000|2021-09-22 07:54:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632297270000|2021-09-22 07:54:30|2913.8|2907.8|2914|2908|2914.3|2908.3|2913.8|2907.8|3
1632297280000|2021-09-22 07:54:40|2913.8|2907.8|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|4
1632297290000|2021-09-22 07:54:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632297310000|2021-09-22 07:55:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1632297320000|2021-09-22 07:55:20|2915.5|2909.5|2916.8|2910.8|2916.8|2910.8|2915.5|2909.5|2
1632297330000|2021-09-22 07:55:30|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|2
1632297340000|2021-09-22 07:55:40|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|2
1632297350000|2021-09-22 07:55:50|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1632297370000|2021-09-22 07:56:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632297390000|2021-09-22 07:56:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632297500000|2021-09-22 07:58:20|2916|2910|2915|2909|2916|2910|2915|2909|2
1632297510000|2021-09-22 07:58:30|2914.8|2908.8|2915|2909|2915|2909|2914.5|2908.5|5
1632297580000|2021-09-22 07:59:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632297590000|2021-09-22 07:59:50|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1632297600000|2021-09-22 08:00:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632297610000|2021-09-22 08:00:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1632297620000|2021-09-22 08:00:20|2916.3|2910.3|2914.5|2908.5|2916.8|2910.8|2914|2908|8
1632297630000|2021-09-22 08:00:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632297640000|2021-09-22 08:00:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1632297700000|2021-09-22 08:01:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632297720000|2021-09-22 08:02:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632297740000|2021-09-22 08:02:20|2915|2909|2914|2908|2915|2909|2914|2908|3
1632297750000|2021-09-22 08:02:30|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1632297760000|2021-09-22 08:02:40|2913|2907|2913|2907|2913|2907|2913|2907|1
1632297770000|2021-09-22 08:02:50|2912.8|2906.8|2911.3|2905.3|2912.8|2906.8|2911.3|2905.3|3
1632297780000|2021-09-22 08:03:00|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|2
1632297790000|2021-09-22 08:03:10|2910.3|2904.3|2911|2905|2911.3|2905.3|2910.3|2904.3|4
1632297800000|2021-09-22 08:03:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|3
1632297870000|2021-09-22 08:04:30|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|3
1632297880000|2021-09-22 08:04:40|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1632297890000|2021-09-22 08:04:50|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1632297950000|2021-09-22 08:05:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1632297960000|2021-09-22 08:06:00|2910.5|2904.5|2911|2905|2911.3|2905.3|2910.5|2904.5|4
1632297980000|2021-09-22 08:06:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632298000000|2021-09-22 08:06:40|2911.5|2905.5|2912|2906|2912|2906|2911.5|2905.5|3
1632298010000|2021-09-22 08:06:50|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1632298020000|2021-09-22 08:07:00|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|3
1632298030000|2021-09-22 08:07:10|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1632298040000|2021-09-22 08:07:20|2909|2903|2908.3|2902.3|2909|2903|2908.3|2902.3|2
1632298050000|2021-09-22 08:07:30|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|3
1632298070000|2021-09-22 08:07:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632298080000|2021-09-22 08:08:00|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|3
1632298090000|2021-09-22 08:08:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632298110000|2021-09-22 08:08:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632298120000|2021-09-22 08:08:40|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1632298130000|2021-09-22 08:08:50|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1632298140000|2021-09-22 08:09:00|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|2
1632298170000|2021-09-22 08:09:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632298180000|2021-09-22 08:09:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632298200000|2021-09-22 08:10:00|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|2
1632298240000|2021-09-22 08:10:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632298300000|2021-09-22 08:11:40|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|2
1632298310000|2021-09-22 08:11:50|2905|2899|2902|2896|2905|2899|2902|2896|5
1632298350000|2021-09-22 08:12:30|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1632298360000|2021-09-22 08:12:40|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1632298370000|2021-09-22 08:12:50|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1632298380000|2021-09-22 08:13:00|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|2
1632298390000|2021-09-22 08:13:10|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1632298400000|2021-09-22 08:13:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1632298410000|2021-09-22 08:13:30|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|3
1632298440000|2021-09-22 08:14:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1632298450000|2021-09-22 08:14:10|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|2
1632298460000|2021-09-22 08:14:20|2902.5|2896.5|2902|2896|2902.5|2896.5|2902|2896|3
1632298470000|2021-09-22 08:14:30|2901.8|2895.8|2901|2895|2901.8|2895.8|2901|2895|2
1632298480000|2021-09-22 08:14:40|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|2
1632298490000|2021-09-22 08:14:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632298500000|2021-09-22 08:15:00|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1632298530000|2021-09-22 08:15:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1632298540000|2021-09-22 08:15:40|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1632298560000|2021-09-22 08:16:00|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1632298570000|2021-09-22 08:16:10|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1632298580000|2021-09-22 08:16:20|2903|2897|2901.8|2895.8|2903|2897|2901.8|2895.8|3
1632298590000|2021-09-22 08:16:30|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1632298600000|2021-09-22 08:16:40|2901.5|2895.5|2900.8|2894.8|2901.5|2895.5|2900.8|2894.8|3
1632298620000|2021-09-22 08:17:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1632298630000|2021-09-22 08:17:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632298650000|2021-09-22 08:17:30|2901|2895|2901|2895|2901|2895|2901|2895|1
1632298670000|2021-09-22 08:17:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632298710000|2021-09-22 08:18:30|2901|2895|2899.8|2893.8|2901|2895|2899.8|2893.8|2
1632298730000|2021-09-22 08:18:50|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1632298760000|2021-09-22 08:19:20|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1632298770000|2021-09-22 08:19:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1632298790000|2021-09-22 08:19:50|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1632298810000|2021-09-22 08:20:10|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1632298830000|2021-09-22 08:20:30|2902.3|2896.3|2901|2895|2902.3|2896.3|2901|2895|2
1632298840000|2021-09-22 08:20:40|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900|2894|5
1632298850000|2021-09-22 08:20:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1632298870000|2021-09-22 08:21:10|2900|2894|2900|2894|2900|2894|2900|2894|1
1632298880000|2021-09-22 08:21:20|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1632298890000|2021-09-22 08:21:30|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.5|2892.5|4
1632298900000|2021-09-22 08:21:40|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|2
1632298910000|2021-09-22 08:21:50|2897.8|2891.8|2897.3|2891.3|2897.8|2891.8|2897.3|2891.3|3
1632298930000|2021-09-22 08:22:10|2897.5|2891.5|2899|2893|2899|2893|2897.5|2891.5|5
1632298940000|2021-09-22 08:22:20|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|2
1632298970000|2021-09-22 08:22:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1632298990000|2021-09-22 08:23:10|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1632299000000|2021-09-22 08:23:20|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1632299020000|2021-09-22 08:23:40|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|3
1632299040000|2021-09-22 08:24:00|2900.3|2894.3|2899.3|2893.3|2900.3|2894.3|2899.3|2893.3|4
1632299050000|2021-09-22 08:24:10|2899.5|2893.5|2900|2894|2900|2894|2899.5|2893.5|2
1632299060000|2021-09-22 08:24:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1632299070000|2021-09-22 08:24:30|2900|2894|2900|2894|2900|2894|2900|2894|1
1632299100000|2021-09-22 08:25:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1632299110000|2021-09-22 08:25:10|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1632299120000|2021-09-22 08:25:20|2901|2895|2901.8|2895.8|2901.8|2895.8|2901|2895|4
1632299130000|2021-09-22 08:25:30|2900.5|2894.5|2900|2894|2901|2895|2900|2894|3
1632299150000|2021-09-22 08:25:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900|2894|3
1632299160000|2021-09-22 08:26:00|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1632299200000|2021-09-22 08:26:40|2900|2894|2900.3|2894.3|2900.8|2894.8|2900|2894|5
1632299210000|2021-09-22 08:26:50|2900.5|2894.5|2901.3|2895.3|2901.3|2895.3|2900.5|2894.5|4
1632299220000|2021-09-22 08:27:00|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|2
1632299230000|2021-09-22 08:27:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1632299250000|2021-09-22 08:27:30|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1632299260000|2021-09-22 08:27:40|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1632299280000|2021-09-22 08:28:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1632299310000|2021-09-22 08:28:30|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1632299350000|2021-09-22 08:29:10|2900.5|2894.5|2901.5|2895.5|2901.5|2895.5|2900.5|2894.5|4
1632299360000|2021-09-22 08:29:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632299370000|2021-09-22 08:29:30|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1632299380000|2021-09-22 08:29:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1632299390000|2021-09-22 08:29:50|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1632299460000|2021-09-22 08:31:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632299470000|2021-09-22 08:31:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1632299490000|2021-09-22 08:31:30|2901|2895|2901|2895|2901|2895|2901|2895|1
1632299510000|2021-09-22 08:31:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1632299540000|2021-09-22 08:32:20|2901|2895|2901|2895|2901|2895|2901|2895|1
1632299570000|2021-09-22 08:32:50|2901.3|2895.3|2902.8|2896.8|2902.8|2896.8|2901.3|2895.3|3
1632299580000|2021-09-22 08:33:00|2903|2897|2905.8|2899.8|2905.8|2899.8|2903|2897|4
1632299590000|2021-09-22 08:33:10|2906|2900|2906.8|2900.8|2906.8|2900.8|2905.8|2899.8|4
1632299610000|2021-09-22 08:33:30|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|3
1632299620000|2021-09-22 08:33:40|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2905.8|2899.8|3
1632299630000|2021-09-22 08:33:50|2906.3|2900.3|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|3
1632299640000|2021-09-22 08:34:00|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1632299660000|2021-09-22 08:34:20|2905|2899|2905.5|2899.5|2905.5|2899.5|2905|2899|2
1632299670000|2021-09-22 08:34:30|2905|2899|2905|2899|2905|2899|2905|2899|1
1632299680000|2021-09-22 08:34:40|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1632299690000|2021-09-22 08:34:50|2904|2898|2904.5|2898.5|2904.5|2898.5|2904|2898|2
1632299700000|2021-09-22 08:35:00|2904|2898|2901.5|2895.5|2904|2898|2901.5|2895.5|6
1632299720000|2021-09-22 08:35:20|2901|2895|2900.5|2894.5|2901.5|2895.5|2900.5|2894.5|6
1632299730000|2021-09-22 08:35:30|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1632299750000|2021-09-22 08:35:50|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|3
1632299800000|2021-09-22 08:36:40|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|4
1632299830000|2021-09-22 08:37:10|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|3
1632299840000|2021-09-22 08:37:20|2901|2895|2902|2896|2902|2896|2901|2895|4
1632299850000|2021-09-22 08:37:30|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1632299900000|2021-09-22 08:38:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1632299950000|2021-09-22 08:39:10|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1632300010000|2021-09-22 08:40:10|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1632300040000|2021-09-22 08:40:40|2902|2896|2902|2896|2902.3|2896.3|2902|2896|3
1632300050000|2021-09-22 08:40:50|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1632300060000|2021-09-22 08:41:00|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|2
1632300070000|2021-09-22 08:41:10|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1632300090000|2021-09-22 08:41:30|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1632300100000|2021-09-22 08:41:40|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|2
1632300130000|2021-09-22 08:42:10|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1632300140000|2021-09-22 08:42:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1632300160000|2021-09-22 08:42:40|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1632300190000|2021-09-22 08:43:10|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1632300220000|2021-09-22 08:43:40|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1632300230000|2021-09-22 08:43:50|2902.8|2896.8|2903.8|2897.8|2903.8|2897.8|2902.8|2896.8|3
1632300250000|2021-09-22 08:44:10|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1632300260000|2021-09-22 08:44:20|2905|2899|2905|2899|2905|2899|2905|2899|1
1632300300000|2021-09-22 08:45:00|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|3
1632300330000|2021-09-22 08:45:30|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632300340000|2021-09-22 08:45:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632300370000|2021-09-22 08:46:10|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|2
1632300390000|2021-09-22 08:46:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632300400000|2021-09-22 08:46:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632300410000|2021-09-22 08:46:50|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|2
1632300430000|2021-09-22 08:47:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632300440000|2021-09-22 08:47:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632300450000|2021-09-22 08:47:30|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1632300470000|2021-09-22 08:47:50|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632300490000|2021-09-22 08:48:10|2906|2900|2906|2900|2906|2900|2906|2900|1
1632300540000|2021-09-22 08:49:00|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1632300560000|2021-09-22 08:49:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632300570000|2021-09-22 08:49:30|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1632300590000|2021-09-22 08:49:50|2906|2900|2905.5|2899.5|2906|2900|2905.5|2899.5|2
1632300600000|2021-09-22 08:50:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632300630000|2021-09-22 08:50:30|2906|2900|2906|2900|2906|2900|2906|2900|1
1632300640000|2021-09-22 08:50:40|2905.3|2899.3|2906.3|2900.3|2906.3|2900.3|2905.3|2899.3|3
1632300690000|2021-09-22 08:51:30|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1632300700000|2021-09-22 08:51:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1632300710000|2021-09-22 08:51:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632300730000|2021-09-22 08:52:10|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1632300780000|2021-09-22 08:53:00|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|2
1632300790000|2021-09-22 08:53:10|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|2
1632300800000|2021-09-22 08:53:20|2909.3|2903.3|2910.5|2904.5|2910.5|2904.5|2909.3|2903.3|4
1632300810000|2021-09-22 08:53:30|2910.8|2904.8|2907.5|2901.5|2911|2905|2907.5|2901.5|8
1632300850000|2021-09-22 08:54:10|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|3
1632300860000|2021-09-22 08:54:20|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|2
1632300870000|2021-09-22 08:54:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1632300890000|2021-09-22 08:54:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1632300900000|2021-09-22 08:55:00|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|4
1632300910000|2021-09-22 08:55:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1632300950000|2021-09-22 08:55:50|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|3
1632300960000|2021-09-22 08:56:00|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|2
1632300990000|2021-09-22 08:56:30|2908.8|2902.8|2909|2903|2909.3|2903.3|2908.8|2902.8|4
1632301010000|2021-09-22 08:56:50|2908.8|2902.8|2907.5|2901.5|2908.8|2902.8|2907|2901|6
1632301040000|2021-09-22 08:57:20|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1632301050000|2021-09-22 08:57:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1632301070000|2021-09-22 08:57:50|2907|2901|2905|2899|2907|2901|2905|2899|3
1632301080000|2021-09-22 08:58:00|2904.8|2898.8|2903.5|2897.5|2904.8|2898.8|2903.5|2897.5|5
1632301090000|2021-09-22 08:58:10|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1632301110000|2021-09-22 08:58:30|2902.3|2896.3|2901.3|2895.3|2902.5|2896.5|2901.3|2895.3|4
1632301120000|2021-09-22 08:58:40|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|3
1632301160000|2021-09-22 08:59:20|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1632301170000|2021-09-22 08:59:30|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|2
1632301180000|2021-09-22 08:59:40|2902|2896|2902.8|2896.8|2902.8|2896.8|2902|2896|5
1632301240000|2021-09-22 09:00:40|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|2
1632301260000|2021-09-22 09:01:00|2904|2898|2904.8|2898.8|2904.8|2898.8|2904|2898|3
1632301270000|2021-09-22 09:01:10|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|2
1632301300000|2021-09-22 09:01:40|2904.5|2898.5|2904|2898|2904.5|2898.5|2904|2898|2
1632301320000|2021-09-22 09:02:00|2903.3|2897.3|2902.3|2896.3|2903.3|2897.3|2902.3|2896.3|2
1632301340000|2021-09-22 09:02:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1632301360000|2021-09-22 09:02:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1632301390000|2021-09-22 09:03:10|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|2
1632301440000|2021-09-22 09:04:00|2902.5|2896.5|2903.3|2897.3|2903.3|2897.3|2902.5|2896.5|2
1632301450000|2021-09-22 09:04:10|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|2
1632301470000|2021-09-22 09:04:30|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1632301490000|2021-09-22 09:04:50|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1632301540000|2021-09-22 09:05:40|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1632301570000|2021-09-22 09:06:10|2902|2896|2902|2896|2902|2896|2902|2896|1
1632301580000|2021-09-22 09:06:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1632301660000|2021-09-22 09:07:40|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1632301700000|2021-09-22 09:08:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1632301760000|2021-09-22 09:09:20|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1632301800000|2021-09-22 09:10:00|2901|2895|2898.8|2892.8|2901|2895|2898.8|2892.8|2
1632301810000|2021-09-22 09:10:10|2898.5|2892.5|2897|2891|2898.5|2892.5|2897|2891|4
1632301830000|2021-09-22 09:10:30|2896.8|2890.8|2897|2891|2897|2891|2896.5|2890.5|3
1632301850000|2021-09-22 09:10:50|2896.5|2890.5|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|3
1632301860000|2021-09-22 09:11:00|2896|2890|2896.3|2890.3|2896.5|2890.5|2896|2890|3
1632301880000|2021-09-22 09:11:20|2896|2890|2896|2890|2896|2890|2896|2890|1
1632301890000|2021-09-22 09:11:30|2896.3|2890.3|2897|2891|2897.3|2891.3|2896.3|2890.3|3
1632301900000|2021-09-22 09:11:40|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1632301930000|2021-09-22 09:12:10|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1632302000000|2021-09-22 09:13:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1632302040000|2021-09-22 09:14:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1632302070000|2021-09-22 09:14:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1632302080000|2021-09-22 09:14:40|2896|2890|2896|2890|2896|2890|2896|2890|1
1632302100000|2021-09-22 09:15:00|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|2
1632302110000|2021-09-22 09:15:10|2897|2891|2897|2891|2897|2891|2897|2891|1
1632302130000|2021-09-22 09:15:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1632302140000|2021-09-22 09:15:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1632302160000|2021-09-22 09:16:00|2897.3|2891.3|2898|2892|2898.3|2892.3|2897.3|2891.3|5
1632302170000|2021-09-22 09:16:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1632302200000|2021-09-22 09:16:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1632302210000|2021-09-22 09:16:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1632302380000|2021-09-22 09:19:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1632302420000|2021-09-22 09:20:20|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1632302430000|2021-09-22 09:20:30|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|2
1632302450000|2021-09-22 09:20:50|2897.8|2891.8|2898.5|2892.5|2898.5|2892.5|2897.8|2891.8|3
1632302470000|2021-09-22 09:21:10|2898.8|2892.8|2899.8|2893.8|2899.8|2893.8|2898.8|2892.8|2
1632302480000|2021-09-22 09:21:20|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1632302490000|2021-09-22 09:21:30|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1632302540000|2021-09-22 09:22:20|2900.3|2894.3|2902|2896|2902|2896|2900.3|2894.3|3
1632302550000|2021-09-22 09:22:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1632302570000|2021-09-22 09:22:50|2902|2896|2902|2896|2902|2896|2902|2896|1
1632302660000|2021-09-22 09:24:20|2901.8|2895.8|2901|2895|2901.8|2895.8|2901|2895|5
1632302680000|2021-09-22 09:24:40|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|2
1632302700000|2021-09-22 09:25:00|2901.3|2895.3|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|3
1632302750000|2021-09-22 09:25:50|2901|2895|2901|2895|2901|2895|2901|2895|1
1632302780000|2021-09-22 09:26:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632302820000|2021-09-22 09:27:00|2901.8|2895.8|2902.8|2896.8|2902.8|2896.8|2901.8|2895.8|2
1632302850000|2021-09-22 09:27:30|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1632302860000|2021-09-22 09:27:40|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1632302940000|2021-09-22 09:29:00|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|4
1632302960000|2021-09-22 09:29:20|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1632302980000|2021-09-22 09:29:40|2903.3|2897.3|2904|2898|2904|2898|2903.3|2897.3|4
1632302990000|2021-09-22 09:29:50|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1632303010000|2021-09-22 09:30:10|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1632303100000|2021-09-22 09:31:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1632303110000|2021-09-22 09:31:50|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1632303160000|2021-09-22 09:32:40|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1632303210000|2021-09-22 09:33:30|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1632303240000|2021-09-22 09:34:00|2903.5|2897.5|2902.3|2896.3|2903.5|2897.5|2902.3|2896.3|3
1632303260000|2021-09-22 09:34:20|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1632303270000|2021-09-22 09:34:30|2901.5|2895.5|2899.5|2893.5|2901.5|2895.5|2899.5|2893.5|5
1632303290000|2021-09-22 09:34:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1632303330000|2021-09-22 09:35:30|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|4
1632303340000|2021-09-22 09:35:40|2898|2892|2898|2892|2898|2892|2898|2892|1
1632303350000|2021-09-22 09:35:50|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1632303360000|2021-09-22 09:36:00|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1632303390000|2021-09-22 09:36:30|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1632303420000|2021-09-22 09:37:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1632303430000|2021-09-22 09:37:10|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|3
1632303470000|2021-09-22 09:37:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1632303550000|2021-09-22 09:39:10|2899.5|2893.5|2899|2893|2899.5|2893.5|2899|2893|2
1632303560000|2021-09-22 09:39:20|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|2
1632303570000|2021-09-22 09:39:30|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1632303580000|2021-09-22 09:39:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1632303600000|2021-09-22 09:40:00|2899.3|2893.3|2900.5|2894.5|2900.5|2894.5|2899.3|2893.3|3
1632303610000|2021-09-22 09:40:10|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1632303620000|2021-09-22 09:40:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1632303630000|2021-09-22 09:40:30|2900.5|2894.5|2900.8|2894.8|2901|2895|2900.5|2894.5|3
1632303650000|2021-09-22 09:40:50|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1632303700000|2021-09-22 09:41:40|2900.3|2894.3|2901.5|2895.5|2901.5|2895.5|2900.3|2894.3|2
1632303720000|2021-09-22 09:42:00|2902|2896|2902.5|2896.5|2902.5|2896.5|2902|2896|2
1632303740000|2021-09-22 09:42:20|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1632303760000|2021-09-22 09:42:40|2902.5|2896.5|2902|2896|2902.5|2896.5|2902|2896|2
1632303780000|2021-09-22 09:43:00|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901.3|2895.3|2
1632303810000|2021-09-22 09:43:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1632303840000|2021-09-22 09:44:00|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.3|2894.3|3
1632303860000|2021-09-22 09:44:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1632303870000|2021-09-22 09:44:30|2900|2894|2898.8|2892.8|2900|2894|2898.8|2892.8|3
1632303930000|2021-09-22 09:45:30|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1632304050000|2021-09-22 09:47:30|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1632304060000|2021-09-22 09:47:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1632304090000|2021-09-22 09:48:10|2899.3|2893.3|2900.3|2894.3|2900.3|2894.3|2899.3|2893.3|2
1632304100000|2021-09-22 09:48:20|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899|2893|4
1632304200000|2021-09-22 09:50:00|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1632304230000|2021-09-22 09:50:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1632304260000|2021-09-22 09:51:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1632304320000|2021-09-22 09:52:00|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1632304360000|2021-09-22 09:52:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1632304380000|2021-09-22 09:53:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1632304410000|2021-09-22 09:53:30|2899|2893|2899.8|2893.8|2900|2894|2899|2893|5
1632304420000|2021-09-22 09:53:40|2900|2894|2900|2894|2900|2894|2900|2894|1
1632304440000|2021-09-22 09:54:00|2899|2893|2899.8|2893.8|2899.8|2893.8|2899|2893|4
1632304450000|2021-09-22 09:54:10|2899.5|2893.5|2898.3|2892.3|2899.5|2893.5|2898.3|2892.3|3
1632304460000|2021-09-22 09:54:20|2897.8|2891.8|2897.3|2891.3|2898.3|2892.3|2897.3|2891.3|6
1632304470000|2021-09-22 09:54:30|2896.5|2890.5|2896.8|2890.8|2897.3|2891.3|2896.5|2890.5|3
1632304480000|2021-09-22 09:54:40|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896|2890|4
1632304530000|2021-09-22 09:55:30|2897|2891|2898.8|2892.8|2898.8|2892.8|2897|2891|5
1632304550000|2021-09-22 09:55:50|2899|2893|2899|2893|2899|2893|2899|2893|1
1632304570000|2021-09-22 09:56:10|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|2
1632304590000|2021-09-22 09:56:30|2898|2892|2898|2892|2898|2892|2898|2892|1
1632304600000|2021-09-22 09:56:40|2897.8|2891.8|2897.8|2891.8|2898|2892|2897.8|2891.8|3
1632304620000|2021-09-22 09:57:00|2899|2893|2899.5|2893.5|2899.5|2893.5|2899|2893|2
1632304630000|2021-09-22 09:57:10|2899|2893|2899.5|2893.5|2899.5|2893.5|2899|2893|2
1632304640000|2021-09-22 09:57:20|2899|2893|2899.5|2893.5|2899.5|2893.5|2899|2893|2
1632304680000|2021-09-22 09:58:00|2899.3|2893.3|2900.5|2894.5|2900.5|2894.5|2899.3|2893.3|2
1632304700000|2021-09-22 09:58:20|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1632304710000|2021-09-22 09:58:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1632304730000|2021-09-22 09:58:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1632304740000|2021-09-22 09:59:00|2900|2894|2900.5|2894.5|2900.5|2894.5|2900|2894|2
1632304760000|2021-09-22 09:59:20|2900|2894|2897.3|2891.3|2900|2894|2897.3|2891.3|7
1632304770000|2021-09-22 09:59:30|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|4
1632304780000|2021-09-22 09:59:40|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|2
1632304810000|2021-09-22 10:00:10|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1632304820000|2021-09-22 10:00:20|2898.5|2892.5|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|5
1632304870000|2021-09-22 10:01:10|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1632304910000|2021-09-22 10:01:50|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1632304950000|2021-09-22 10:02:30|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1632304990000|2021-09-22 10:03:10|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1632305040000|2021-09-22 10:04:00|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1632305050000|2021-09-22 10:04:10|2898.3|2892.3|2898|2892|2898.3|2892.3|2897.8|2891.8|3
1632305090000|2021-09-22 10:04:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1632305110000|2021-09-22 10:05:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1632305210000|2021-09-22 10:06:50|2898|2892|2899|2893|2899|2893|2898|2892|6
1632305220000|2021-09-22 10:07:00|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1632305230000|2021-09-22 10:07:10|2898.8|2892.8|2896.5|2890.5|2898.8|2892.8|2896.5|2890.5|7
1632305260000|2021-09-22 10:07:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1632305270000|2021-09-22 10:07:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1632305340000|2021-09-22 10:09:00|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1632305360000|2021-09-22 10:09:20|2896.8|2890.8|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|2
1632305400000|2021-09-22 10:10:00|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|2
1632305470000|2021-09-22 10:11:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1632305560000|2021-09-22 10:12:40|2898|2892|2899.8|2893.8|2899.8|2893.8|2898|2892|2
1632305570000|2021-09-22 10:12:50|2900|2894|2900|2894|2900|2894|2900|2894|1
1632305580000|2021-09-22 10:13:00|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|2
1632305600000|2021-09-22 10:13:20|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1632305610000|2021-09-22 10:13:30|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1632305630000|2021-09-22 10:13:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1632305640000|2021-09-22 10:14:00|2901.3|2895.3|2902.3|2896.3|2902.3|2896.3|2901.3|2895.3|2
1632305650000|2021-09-22 10:14:10|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|4
1632305670000|2021-09-22 10:14:30|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1632305680000|2021-09-22 10:14:40|2904.8|2898.8|2903.3|2897.3|2904.8|2898.8|2903|2897|3
1632305730000|2021-09-22 10:15:30|2903|2897|2903.5|2897.5|2903.5|2897.5|2903|2897|2
1632305780000|2021-09-22 10:16:20|2903.8|2897.8|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|2
1632305900000|2021-09-22 10:18:20|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.5|2897.5|4
1632305910000|2021-09-22 10:18:30|2903.5|2897.5|2901.5|2895.5|2903.5|2897.5|2901.5|2895.5|4
1632305920000|2021-09-22 10:18:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632305930000|2021-09-22 10:18:50|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1632305940000|2021-09-22 10:19:00|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1632305950000|2021-09-22 10:19:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1632305960000|2021-09-22 10:19:20|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|3
1632305980000|2021-09-22 10:19:40|2900.3|2894.3|2900|2894|2900.5|2894.5|2900|2894|5
1632305990000|2021-09-22 10:19:50|2899.8|2893.8|2899|2893|2899.8|2893.8|2899|2893|3
1632306000000|2021-09-22 10:20:00|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1632306020000|2021-09-22 10:20:20|2899.8|2893.8|2902.8|2896.8|2902.8|2896.8|2899.8|2893.8|5
1632306030000|2021-09-22 10:20:30|2903|2897|2902.8|2896.8|2903|2897|2902.8|2896.8|2
1632306040000|2021-09-22 10:20:40|2903|2897|2904|2898|2904.3|2898.3|2903|2897|4
1632306050000|2021-09-22 10:20:50|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1632306060000|2021-09-22 10:21:00|2904.8|2898.8|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|2
1632306100000|2021-09-22 10:21:40|2905.5|2899.5|2907.3|2901.3|2907.3|2901.3|2905.5|2899.5|3
1632306120000|2021-09-22 10:22:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1632306130000|2021-09-22 10:22:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632306170000|2021-09-22 10:22:50|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632306270000|2021-09-22 10:24:30|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|3
1632306380000|2021-09-22 10:26:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632306390000|2021-09-22 10:26:30|2907|2901|2907|2901|2908.8|2902.8|2907|2901|8
1632306400000|2021-09-22 10:26:40|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|3
1632306420000|2021-09-22 10:27:00|2907.5|2901.5|2908.8|2902.8|2908.8|2902.8|2907.5|2901.5|4
1632306430000|2021-09-22 10:27:10|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1632306440000|2021-09-22 10:27:20|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1632306450000|2021-09-22 10:27:30|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.3|2902.3|4
1632306460000|2021-09-22 10:27:40|2907.8|2901.8|2905.8|2899.8|2907.8|2901.8|2905.8|2899.8|5
1632306470000|2021-09-22 10:27:50|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1632306480000|2021-09-22 10:28:00|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|2
1632306490000|2021-09-22 10:28:10|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|2
1632306500000|2021-09-22 10:28:20|2903.3|2897.3|2902.5|2896.5|2903.3|2897.3|2902.5|2896.5|3
1632306510000|2021-09-22 10:28:30|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2901.8|2895.8|5
1632306520000|2021-09-22 10:28:40|2903|2897|2902.8|2896.8|2903|2897|2902.8|2896.8|2
1632306550000|2021-09-22 10:29:10|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1632306560000|2021-09-22 10:29:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1632306570000|2021-09-22 10:29:30|2903|2897|2903|2897|2903|2897|2903|2897|1
1632306630000|2021-09-22 10:30:30|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|3
1632306640000|2021-09-22 10:30:40|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1632306660000|2021-09-22 10:31:00|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|2
1632306680000|2021-09-22 10:31:20|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1632306690000|2021-09-22 10:31:30|2900.8|2894.8|2902|2896|2902|2896|2900.8|2894.8|3
1632306700000|2021-09-22 10:31:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1632306740000|2021-09-22 10:32:20|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1632306750000|2021-09-22 10:32:30|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|3
1632306760000|2021-09-22 10:32:40|2902.8|2896.8|2904|2898|2904|2898|2902.8|2896.8|3
1632306780000|2021-09-22 10:33:00|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1632306820000|2021-09-22 10:33:40|2905|2899|2906|2900|2906|2900|2905|2899|2
1632306830000|2021-09-22 10:33:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632306850000|2021-09-22 10:34:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632306870000|2021-09-22 10:34:30|2905.8|2899.8|2906.5|2900.5|2906.5|2900.5|2905.8|2899.8|3
1632306880000|2021-09-22 10:34:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632306930000|2021-09-22 10:35:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632307030000|2021-09-22 10:37:10|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|2
1632307050000|2021-09-22 10:37:30|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632307060000|2021-09-22 10:37:40|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|3
1632307080000|2021-09-22 10:38:00|2908.3|2902.3|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|2
1632307120000|2021-09-22 10:38:40|2908|2902|2908|2902|2908|2902|2908|2902|1
1632307160000|2021-09-22 10:39:20|2907.8|2901.8|2906.3|2900.3|2907.8|2901.8|2906.3|2900.3|5
1632307170000|2021-09-22 10:39:30|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1632307180000|2021-09-22 10:39:40|2905.3|2899.3|2904.3|2898.3|2905.3|2899.3|2904.3|2898.3|5
1632307190000|2021-09-22 10:39:50|2904|2898|2903.3|2897.3|2904|2898|2903.3|2897.3|3
1632307200000|2021-09-22 10:40:00|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1632307210000|2021-09-22 10:40:10|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902|2896|3
1632307240000|2021-09-22 10:40:40|2902.5|2896.5|2903.3|2897.3|2903.3|2897.3|2902.5|2896.5|2
1632307250000|2021-09-22 10:40:50|2904|2898|2905.5|2899.5|2906.3|2900.3|2904|2898|5
1632307300000|2021-09-22 10:41:40|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1632307350000|2021-09-22 10:42:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632307380000|2021-09-22 10:43:00|2906.3|2900.3|2907.8|2901.8|2907.8|2901.8|2906.3|2900.3|4
1632307400000|2021-09-22 10:43:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1632307420000|2021-09-22 10:43:40|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|2
1632307450000|2021-09-22 10:44:10|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|3
1632307460000|2021-09-22 10:44:20|2907|2901|2907|2901|2907|2901|2907|2901|1
1632307500000|2021-09-22 10:45:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632307520000|2021-09-22 10:45:20|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|2
1632307660000|2021-09-22 10:47:40|2906.3|2900.3|2905.5|2899.5|2906.3|2900.3|2905.5|2899.5|2
1632307710000|2021-09-22 10:48:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632307960000|2021-09-22 10:52:40|2906|2900|2906|2900|2906|2900|2906|2900|1
1632307980000|2021-09-22 10:53:00|2906.3|2900.3|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|4
1632308090000|2021-09-22 10:54:50|2906.5|2900.5|2908|2902|2908|2902|2906.5|2900.5|3
1632308120000|2021-09-22 10:55:20|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1632308170000|2021-09-22 10:56:10|2907|2901|2906.3|2900.3|2907|2901|2906|2900|3
1632308220000|2021-09-22 10:57:00|2906.8|2900.8|2904.5|2898.5|2906.8|2900.8|2904.5|2898.5|5
1632308250000|2021-09-22 10:57:30|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1632308310000|2021-09-22 10:58:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1632308350000|2021-09-22 10:59:10|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1632308380000|2021-09-22 10:59:40|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|2
1632308400000|2021-09-22 11:00:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1632308410000|2021-09-22 11:00:10|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1632308460000|2021-09-22 11:01:00|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1632308470000|2021-09-22 11:01:10|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1632308530000|2021-09-22 11:02:10|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1632308540000|2021-09-22 11:02:20|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1632308590000|2021-09-22 11:03:10|2904|2898|2904|2898|2904|2898|2904|2898|1
1632308680000|2021-09-22 11:04:40|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1632308690000|2021-09-22 11:04:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1632308710000|2021-09-22 11:05:10|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|2
1632308730000|2021-09-22 11:05:30|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1632308750000|2021-09-22 11:05:50|2905.8|2899.8|2906.5|2900.5|2906.8|2900.8|2905.8|2899.8|6
1632308760000|2021-09-22 11:06:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632308770000|2021-09-22 11:06:10|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|2
1632308780000|2021-09-22 11:06:20|2906|2900|2906.5|2900.5|2906.5|2900.5|2905.8|2899.8|4
1632308790000|2021-09-22 11:06:30|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1632308810000|2021-09-22 11:06:50|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1632308840000|2021-09-22 11:07:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632308850000|2021-09-22 11:07:30|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1632308860000|2021-09-22 11:07:40|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1632308870000|2021-09-22 11:07:50|2904.3|2898.3|2903.3|2897.3|2904.3|2898.3|2903.3|2897.3|5
1632308880000|2021-09-22 11:08:00|2903|2897|2903|2897|2903|2897|2902.5|2896.5|5
1632308890000|2021-09-22 11:08:10|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|3
1632308900000|2021-09-22 11:08:20|2901.5|2895.5|2902|2896|2902|2896|2901.5|2895.5|3
1632308910000|2021-09-22 11:08:30|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901|2895|5
1632308940000|2021-09-22 11:09:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|3
1632308960000|2021-09-22 11:09:20|2901.8|2895.8|2902.5|2896.5|2902.5|2896.5|2901.8|2895.8|2
1632308980000|2021-09-22 11:09:40|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1632308990000|2021-09-22 11:09:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1632309000000|2021-09-22 11:10:00|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1632309010000|2021-09-22 11:10:10|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1632309020000|2021-09-22 11:10:20|2901.3|2895.3|2901|2895|2901.3|2895.3|2900.8|2894.8|4
1632309030000|2021-09-22 11:10:30|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1632309040000|2021-09-22 11:10:40|2900.8|2894.8|2901|2895|2901|2895|2900.3|2894.3|6
1632309080000|2021-09-22 11:11:20|2901.3|2895.3|2902|2896|2902|2896|2901.3|2895.3|3
1632309140000|2021-09-22 11:12:20|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1632309160000|2021-09-22 11:12:40|2902|2896|2902|2896|2902|2896|2902|2896|1
1632309190000|2021-09-22 11:13:10|2902.3|2896.3|2905.3|2899.3|2905.3|2899.3|2902.3|2896.3|2
1632309240000|2021-09-22 11:14:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632309250000|2021-09-22 11:14:10|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1632309270000|2021-09-22 11:14:30|2905|2899|2905|2899|2905|2899|2905|2899|1
1632309280000|2021-09-22 11:14:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1632309300000|2021-09-22 11:15:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1632309310000|2021-09-22 11:15:10|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|2
1632309330000|2021-09-22 11:15:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1632309340000|2021-09-22 11:15:40|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1632309390000|2021-09-22 11:16:30|2904|2898|2904|2898|2904|2898|2904|2898|1
1632309400000|2021-09-22 11:16:40|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1632309410000|2021-09-22 11:16:50|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1632309420000|2021-09-22 11:17:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1632309450000|2021-09-22 11:17:30|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1632309460000|2021-09-22 11:17:40|2905|2899|2905.5|2899.5|2905.5|2899.5|2905|2899|3
1632309470000|2021-09-22 11:17:50|2905.8|2899.8|2906.5|2900.5|2906.5|2900.5|2905.8|2899.8|2
1632309480000|2021-09-22 11:18:00|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1632309500000|2021-09-22 11:18:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632309510000|2021-09-22 11:18:30|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|2
1632309540000|2021-09-22 11:19:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1632309560000|2021-09-22 11:19:20|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1632309570000|2021-09-22 11:19:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1632309580000|2021-09-22 11:19:40|2911.3|2905.3|2912|2906|2912|2906|2911.3|2905.3|5
1632309590000|2021-09-22 11:19:50|2912.3|2906.3|2913|2907|2913|2907|2912.3|2906.3|2
1632309600000|2021-09-22 11:20:00|2913.5|2907.5|2914.3|2908.3|2914.3|2908.3|2913.3|2907.3|5
1632309610000|2021-09-22 11:20:10|2914.5|2908.5|2917|2911|2917.3|2911.3|2914.5|2908.5|4
1632309620000|2021-09-22 11:20:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917|2911|3
1632309630000|2021-09-22 11:20:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632309640000|2021-09-22 11:20:40|2917|2911|2915.3|2909.3|2917|2911|2915.3|2909.3|3
1632309650000|2021-09-22 11:20:50|2915|2909|2914|2908|2915|2909|2914|2908|3
1632309660000|2021-09-22 11:21:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632309680000|2021-09-22 11:21:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1632309690000|2021-09-22 11:21:30|2914.5|2908.5|2915.5|2909.5|2915.5|2909.5|2914.5|2908.5|4
1632309720000|2021-09-22 11:22:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632309730000|2021-09-22 11:22:10|2916|2910|2916.8|2910.8|2916.8|2910.8|2916|2910|2
1632309740000|2021-09-22 11:22:20|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.5|2909.5|3
1632309750000|2021-09-22 11:22:30|2914.3|2908.3|2913.5|2907.5|2914.8|2908.8|2913.5|2907.5|4
1632309760000|2021-09-22 11:22:40|2913|2907|2911.3|2905.3|2913|2907|2911|2905|6
1632309770000|2021-09-22 11:22:50|2911|2905|2911|2905|2911|2905|2911|2905|1
1632309780000|2021-09-22 11:23:00|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1632309810000|2021-09-22 11:23:30|2911.8|2905.8|2910.8|2904.8|2911.8|2905.8|2910.8|2904.8|3
1632309820000|2021-09-22 11:23:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910|2904|3
1632309830000|2021-09-22 11:23:50|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1632309840000|2021-09-22 11:24:00|2909.5|2903.5|2910.5|2904.5|2910.5|2904.5|2909.5|2903.5|4
1632309850000|2021-09-22 11:24:10|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1632309880000|2021-09-22 11:24:40|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1632309900000|2021-09-22 11:25:00|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1632309940000|2021-09-22 11:25:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1632309960000|2021-09-22 11:26:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632309980000|2021-09-22 11:26:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1632309990000|2021-09-22 11:26:30|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911|2905|3
1632310030000|2021-09-22 11:27:10|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1632310050000|2021-09-22 11:27:30|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1632310060000|2021-09-22 11:27:40|2912.8|2906.8|2914.4|2908.4|2914.4|2908.4|2912.8|2906.8|2
1632310070000|2021-09-22 11:27:50|2914.5|2908.5|2916.8|2910.8|2916.8|2910.8|2914.5|2908.5|5
1632310090000|2021-09-22 11:28:10|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|3
1632310120000|2021-09-22 11:28:40|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|3
1632310130000|2021-09-22 11:28:50|2915.8|2909.8|2914.5|2908.5|2915.8|2909.8|2914.5|2908.5|5
1632310150000|2021-09-22 11:29:10|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|3
1632310160000|2021-09-22 11:29:20|2913.3|2907.3|2913.3|2907.3|2914|2908|2913|2907|7
1632310170000|2021-09-22 11:29:30|2912.8|2906.8|2913.5|2907.5|2913.5|2907.5|2912.5|2906.5|4
1632310180000|2021-09-22 11:29:40|2914|2908|2915.8|2909.8|2915.8|2909.8|2914|2908|3
1632310190000|2021-09-22 11:29:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632310200000|2021-09-22 11:30:00|2914.5|2908.5|2915|2909|2915.3|2909.3|2914.5|2908.5|3
1632310210000|2021-09-22 11:30:10|2913.3|2907.3|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|3
1632310260000|2021-09-22 11:31:00|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1632310280000|2021-09-22 11:31:20|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1632310290000|2021-09-22 11:31:30|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632310320000|2021-09-22 11:32:00|2914|2908|2913.3|2907.3|2914|2908|2913.3|2907.3|4
1632310330000|2021-09-22 11:32:10|2913|2907|2913|2907|2913|2907|2913|2907|1
1632310340000|2021-09-22 11:32:20|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1632310370000|2021-09-22 11:32:50|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632310380000|2021-09-22 11:33:00|2913.5|2907.5|2915|2909|2915|2909|2913.5|2907.5|3
1632310390000|2021-09-22 11:33:10|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|2
1632310430000|2021-09-22 11:33:50|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1632310440000|2021-09-22 11:34:00|2916.3|2910.3|2917.3|2911.3|2917.8|2911.8|2916.3|2910.3|8
1632310460000|2021-09-22 11:34:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632310470000|2021-09-22 11:34:30|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|2
1632310480000|2021-09-22 11:34:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632310490000|2021-09-22 11:34:50|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1632310500000|2021-09-22 11:35:00|2916.5|2910.5|2915.3|2909.3|2916.5|2910.5|2915|2909|4
1632310510000|2021-09-22 11:35:10|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|2
1632310530000|2021-09-22 11:35:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916|2910|3
1632310540000|2021-09-22 11:35:40|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1632310550000|2021-09-22 11:35:50|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|6
1632310560000|2021-09-22 11:36:00|2915.8|2909.8|2915.5|2909.5|2916|2910|2915|2909|6
1632310570000|2021-09-22 11:36:10|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1632310580000|2021-09-22 11:36:20|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1632310600000|2021-09-22 11:36:40|2915.8|2909.8|2917|2911|2917|2911|2915.8|2909.8|2
1632310610000|2021-09-22 11:36:50|2916.5|2910.5|2915.3|2909.3|2916.5|2910.5|2915.3|2909.3|3
1632310630000|2021-09-22 11:37:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1632310660000|2021-09-22 11:37:40|2916.3|2910.3|2917.3|2911.3|2917.3|2911.3|2916.3|2910.3|4
1632310670000|2021-09-22 11:37:50|2918.5|2912.5|2919.8|2913.8|2920|2914|2918.5|2912.5|4
1632310690000|2021-09-22 11:38:10|2919.5|2913.5|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|3
1632310700000|2021-09-22 11:38:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632310710000|2021-09-22 11:38:30|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|3
1632310730000|2021-09-22 11:38:50|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1632310740000|2021-09-22 11:39:00|2916.5|2910.5|2915.8|2909.8|2916.5|2910.5|2915.5|2909.5|3
1632310750000|2021-09-22 11:39:10|2916.5|2910.5|2916|2910|2916.5|2910.5|2916|2910|2
1632310850000|2021-09-22 11:40:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1632310860000|2021-09-22 11:41:00|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1632310870000|2021-09-22 11:41:10|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1632310880000|2021-09-22 11:41:20|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|3
1632310890000|2021-09-22 11:41:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632310900000|2021-09-22 11:41:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632310920000|2021-09-22 11:42:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1632310940000|2021-09-22 11:42:20|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|2
1632310960000|2021-09-22 11:42:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1632310980000|2021-09-22 11:43:00|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|2
1632311000000|2021-09-22 11:43:20|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|2
1632311010000|2021-09-22 11:43:30|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1632311030000|2021-09-22 11:43:50|2919.5|2913.5|2917.8|2911.8|2919.5|2913.5|2917.8|2911.8|5
1632311040000|2021-09-22 11:44:00|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2916.8|2910.8|4
1632311050000|2021-09-22 11:44:10|2918|2912|2918|2912|2918|2912|2918|2912|1
1632311060000|2021-09-22 11:44:20|2917.8|2911.8|2918|2912|2918|2912|2917.5|2911.5|4
1632311070000|2021-09-22 11:44:30|2918.3|2912.3|2919.3|2913.3|2920|2914|2918.3|2912.3|3
1632311080000|2021-09-22 11:44:40|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1632311090000|2021-09-22 11:44:50|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1632311100000|2021-09-22 11:45:00|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|2
1632311110000|2021-09-22 11:45:10|2916|2910|2914.5|2908.5|2916|2910|2914.5|2908.5|3
1632311130000|2021-09-22 11:45:30|2914.3|2908.3|2913|2907|2914.5|2908.5|2913|2907|5
1632311140000|2021-09-22 11:45:40|2914.3|2908.3|2913.3|2907.3|2914.3|2908.3|2913|2907|5
1632311150000|2021-09-22 11:45:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632311160000|2021-09-22 11:46:00|2913|2907|2914.3|2908.3|2915|2909|2913|2907|5
1632311170000|2021-09-22 11:46:10|2913.8|2907.8|2913|2907|2913.8|2907.8|2913|2907|3
1632311180000|2021-09-22 11:46:20|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2913.5|2907.5|7
1632311190000|2021-09-22 11:46:30|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1632311200000|2021-09-22 11:46:40|2913.5|2907.5|2914|2908|2914.5|2908.5|2913.5|2907.5|3
1632311210000|2021-09-22 11:46:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632311220000|2021-09-22 11:47:00|2915.3|2909.3|2916|2910|2916|2910|2915.3|2909.3|4
1632311230000|2021-09-22 11:47:10|2915|2909|2915|2909|2915.3|2909.3|2915|2909|3
1632311240000|2021-09-22 11:47:20|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|2
1632311250000|2021-09-22 11:47:30|2916.5|2910.5|2916|2910|2916.5|2910.5|2916|2910|2
1632311260000|2021-09-22 11:47:40|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1632311280000|2021-09-22 11:48:00|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|3
1632311290000|2021-09-22 11:48:10|2915.8|2909.8|2914.3|2908.3|2915.8|2909.8|2913.8|2907.8|11
1632311300000|2021-09-22 11:48:20|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1632311310000|2021-09-22 11:48:30|2913.3|2907.3|2912.8|2906.8|2914|2908|2912.8|2906.8|6
1632311320000|2021-09-22 11:48:40|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|3
1632311330000|2021-09-22 11:48:50|2911.8|2905.8|2912|2906|2912.3|2906.3|2911.8|2905.8|4
1632311340000|2021-09-22 11:49:00|2912.8|2906.8|2914|2908|2914|2908|2912.5|2906.5|5
1632311350000|2021-09-22 11:49:10|2913.8|2907.8|2913.5|2907.5|2914.5|2908.5|2913.5|2907.5|5
1632311360000|2021-09-22 11:49:20|2913.3|2907.3|2912.8|2906.8|2913.3|2907.3|2912.5|2906.5|9
1632311370000|2021-09-22 11:49:30|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1632311390000|2021-09-22 11:49:50|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|4
1632311400000|2021-09-22 11:50:00|2913|2907|2914|2908|2914|2908|2912.8|2906.8|7
1632311410000|2021-09-22 11:50:10|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1632311420000|2021-09-22 11:50:20|2913.3|2907.3|2914.3|2908.3|2914.3|2908.3|2913|2907|4
1632311430000|2021-09-22 11:50:30|2914.5|2908.5|2913.5|2907.5|2914.5|2908.5|2913.5|2907.5|4
1632311440000|2021-09-22 11:50:40|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1632311450000|2021-09-22 11:50:50|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1632311460000|2021-09-22 11:51:00|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1632311470000|2021-09-22 11:51:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632311480000|2021-09-22 11:51:20|2912.8|2906.8|2914.8|2908.8|2914.8|2908.8|2912.8|2906.8|5
1632311490000|2021-09-22 11:51:30|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|3
1632311500000|2021-09-22 11:51:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632311510000|2021-09-22 11:51:50|2916.3|2910.3|2916|2910|2916.5|2910.5|2916|2910|4
1632311530000|2021-09-22 11:52:10|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1632311600000|2021-09-22 11:53:20|2916.8|2910.8|2918.5|2912.5|2918.5|2912.5|2916.8|2910.8|5
1632311610000|2021-09-22 11:53:30|2919.3|2913.3|2919.1|2913.1|2919.3|2913.3|2918.9|2912.9|3
1632311620000|2021-09-22 11:53:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632311630000|2021-09-22 11:53:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1632311640000|2021-09-22 11:54:00|2918.8|2912.8|2920|2914|2920|2914|2918.8|2912.8|3
1632311670000|2021-09-22 11:54:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632311700000|2021-09-22 11:55:00|2919.5|2913.5|2918.3|2912.3|2919.5|2913.5|2918.3|2912.3|6
1632311710000|2021-09-22 11:55:10|2918|2912|2917.3|2911.3|2918|2912|2917.3|2911.3|3
1632311720000|2021-09-22 11:55:20|2917.5|2911.5|2917.8|2911.8|2918|2912|2917.5|2911.5|3
1632311730000|2021-09-22 11:55:30|2917.5|2911.5|2916.3|2910.3|2917.5|2911.5|2916|2910|5
1632311740000|2021-09-22 11:55:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|3
1632311750000|2021-09-22 11:55:50|2915.3|2909.3|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|3
1632311760000|2021-09-22 11:56:00|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1632311770000|2021-09-22 11:56:10|2915|2909|2914|2908|2915|2909|2914|2908|7
1632311780000|2021-09-22 11:56:20|2913.8|2907.8|2915|2909|2915.8|2909.8|2913.5|2907.5|8
1632311800000|2021-09-22 11:56:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632311820000|2021-09-22 11:57:00|2915|2909|2914.5|2908.5|2915|2909|2914|2908|6
1632311830000|2021-09-22 11:57:10|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1632311840000|2021-09-22 11:57:20|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|3
1632311850000|2021-09-22 11:57:30|2914|2908|2914|2908|2914|2908|2913.8|2907.8|3
1632311870000|2021-09-22 11:57:50|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|16
1632311880000|2021-09-22 11:58:00|2914|2908|2915|2909|2915|2909|2914|2908|3
1632311900000|2021-09-22 11:58:20|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1632311910000|2021-09-22 11:58:30|2914.8|2908.8|2914|2908|2914.8|2908.8|2914|2908|5
1632311920000|2021-09-22 11:58:40|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632311930000|2021-09-22 11:58:50|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|3
1632311950000|2021-09-22 11:59:10|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|2
1632311960000|2021-09-22 11:59:20|2914|2908|2912.3|2906.3|2914|2908|2912.3|2906.3|3
1632311970000|2021-09-22 11:59:30|2912|2906|2912|2906|2912|2906|2911.3|2905.3|6
1632311980000|2021-09-22 11:59:40|2912.3|2906.3|2911.5|2905.5|2912.3|2906.3|2911.5|2905.5|6
1632311990000|2021-09-22 11:59:50|2911.8|2905.8|2911|2905|2912|2906|2911|2905|7
1632312000000|2021-09-22 12:00:00|2911.8|2905.8|2912|2906|2912|2906|2910.5|2904.5|9
1632312010000|2021-09-22 12:00:10|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2911.3|2905.3|6
1632312020000|2021-09-22 12:00:20|2912.3|2906.3|2910.8|2904.8|2912.3|2906.3|2910.8|2904.8|4
1632312030000|2021-09-22 12:00:30|2911|2905|2910.5|2904.5|2911.5|2905.5|2910.3|2904.3|9
1632312040000|2021-09-22 12:00:40|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1632312050000|2021-09-22 12:00:50|2911.8|2905.8|2912|2906|2913|2907|2911.8|2905.8|5
1632312060000|2021-09-22 12:01:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1632312070000|2021-09-22 12:01:10|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1632312080000|2021-09-22 12:01:20|2910.8|2904.8|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|2
1632312090000|2021-09-22 12:01:30|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1632312110000|2021-09-22 12:01:50|2909.8|2903.8|2908.8|2902.8|2909.8|2903.8|2908.5|2902.5|5
1632312120000|2021-09-22 12:02:00|2908.5|2902.5|2908.8|2902.8|2909|2903|2908.5|2902.5|4
1632312140000|2021-09-22 12:02:20|2909|2903|2909|2903|2909|2903|2908.8|2902.8|3
1632312170000|2021-09-22 12:02:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632312210000|2021-09-22 12:03:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632312220000|2021-09-22 12:03:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632312230000|2021-09-22 12:03:50|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1632312240000|2021-09-22 12:04:00|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|2
1632312270000|2021-09-22 12:04:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632312280000|2021-09-22 12:04:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1632312290000|2021-09-22 12:04:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632312300000|2021-09-22 12:05:00|2909.8|2903.8|2910|2904|2910.3|2904.3|2909.8|2903.8|6
1632312310000|2021-09-22 12:05:10|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.3|2903.3|3
1632312330000|2021-09-22 12:05:30|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|2
1632312340000|2021-09-22 12:05:40|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1632312360000|2021-09-22 12:06:00|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1632312400000|2021-09-22 12:06:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1632312410000|2021-09-22 12:06:50|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1632312430000|2021-09-22 12:07:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632312440000|2021-09-22 12:07:20|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1632312450000|2021-09-22 12:07:30|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|2
1632312460000|2021-09-22 12:07:40|2910|2904|2910.8|2904.8|2910.8|2904.8|2910|2904|4
1632312480000|2021-09-22 12:08:00|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910|2904|3
1632312490000|2021-09-22 12:08:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632312520000|2021-09-22 12:08:40|2910.8|2904.8|2913.3|2907.3|2913.8|2907.8|2910.8|2904.8|9
1632312530000|2021-09-22 12:08:50|2913|2907|2912.5|2906.5|2913|2907|2912.5|2906.5|3
1632312540000|2021-09-22 12:09:00|2912.8|2906.8|2913.8|2907.8|2913.8|2907.8|2911|2905|9
1632312560000|2021-09-22 12:09:20|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632312570000|2021-09-22 12:09:30|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632312600000|2021-09-22 12:10:00|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|2
1632312630000|2021-09-22 12:10:30|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1632312640000|2021-09-22 12:10:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632312700000|2021-09-22 12:11:40|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632312710000|2021-09-22 12:11:50|2912.5|2906.5|2911.3|2905.3|2912.5|2906.5|2911.3|2905.3|4
1632312720000|2021-09-22 12:12:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1632312730000|2021-09-22 12:12:10|2910.8|2904.8|2911|2905|2911.3|2905.3|2910.8|2904.8|3
1632312760000|2021-09-22 12:12:40|2910|2904|2909|2903|2910|2904|2909|2903|5
1632312780000|2021-09-22 12:13:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632312790000|2021-09-22 12:13:10|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2908.8|2902.8|3
1632312810000|2021-09-22 12:13:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1632312820000|2021-09-22 12:13:40|2910.3|2904.3|2911|2905|2911|2905|2910.3|2904.3|3
1632312830000|2021-09-22 12:13:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632312840000|2021-09-22 12:14:00|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1632312850000|2021-09-22 12:14:10|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1632312880000|2021-09-22 12:14:40|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1632312890000|2021-09-22 12:14:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632312900000|2021-09-22 12:15:00|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1632312930000|2021-09-22 12:15:30|2909.5|2903.5|2911|2905|2911|2905|2909.5|2903.5|5
1632312940000|2021-09-22 12:15:40|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|2
1632312950000|2021-09-22 12:15:50|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|2
1632312980000|2021-09-22 12:16:20|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1632312990000|2021-09-22 12:16:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632313000000|2021-09-22 12:16:40|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1632313020000|2021-09-22 12:17:00|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|2
1632313030000|2021-09-22 12:17:10|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1632313040000|2021-09-22 12:17:20|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|3
1632313080000|2021-09-22 12:18:00|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1632313090000|2021-09-22 12:18:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632313100000|2021-09-22 12:18:20|2912|2906|2911.8|2905.8|2912|2906|2911.3|2905.3|3
1632313110000|2021-09-22 12:18:30|2913|2907|2913|2907|2913|2907|2913|2907|1
1632313120000|2021-09-22 12:18:40|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1632313160000|2021-09-22 12:19:20|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632313180000|2021-09-22 12:19:40|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1632313190000|2021-09-22 12:19:50|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632313210000|2021-09-22 12:20:10|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1632313280000|2021-09-22 12:21:20|2912.8|2906.8|2913.8|2907.8|2913.8|2907.8|2912.8|2906.8|2
1632313300000|2021-09-22 12:21:40|2914|2908|2914|2908|2914|2908|2913.8|2907.8|3
1632313310000|2021-09-22 12:21:50|2913.8|2907.8|2912.5|2906.5|2913.8|2907.8|2912.3|2906.3|6
1632313320000|2021-09-22 12:22:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632313360000|2021-09-22 12:22:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632313370000|2021-09-22 12:22:50|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1632313390000|2021-09-22 12:23:10|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1632313450000|2021-09-22 12:24:10|2912.8|2906.8|2913.8|2907.8|2913.8|2907.8|2912.8|2906.8|3
1632313460000|2021-09-22 12:24:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1632313470000|2021-09-22 12:24:30|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632313480000|2021-09-22 12:24:40|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632313490000|2021-09-22 12:24:50|2914.5|2908.5|2916.5|2910.5|2916.5|2910.5|2914.5|2908.5|4
1632313500000|2021-09-22 12:25:00|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916|2910|8
1632313510000|2021-09-22 12:25:10|2916.8|2910.8|2918|2912|2918.3|2912.3|2916.8|2910.8|7
1632313540000|2021-09-22 12:25:40|2917.5|2911.5|2917.3|2911.3|2918|2912|2917.3|2911.3|3
1632313560000|2021-09-22 12:26:00|2917.8|2911.8|2918.5|2912.5|2918.5|2912.5|2917.8|2911.8|2
1632313570000|2021-09-22 12:26:10|2918.8|2912.8|2919.8|2913.8|2919.8|2913.8|2918.8|2912.8|3
1632313600000|2021-09-22 12:26:40|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919.5|2913.5|3
1632313610000|2021-09-22 12:26:50|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1632313620000|2021-09-22 12:27:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632313630000|2021-09-22 12:27:10|2917.3|2911.3|2916.3|2910.3|2917.3|2911.3|2916.3|2910.3|2
1632313770000|2021-09-22 12:29:30|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|2
1632313800000|2021-09-22 12:30:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|3
1632313820000|2021-09-22 12:30:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632313830000|2021-09-22 12:30:30|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1632313840000|2021-09-22 12:30:40|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1632313850000|2021-09-22 12:30:50|2915.3|2909.3|2914.3|2908.3|2915.3|2909.3|2914.3|2908.3|8
1632313860000|2021-09-22 12:31:00|2914.5|2908.5|2915.8|2909.8|2915.8|2909.8|2914.5|2908.5|3
1632313890000|2021-09-22 12:31:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632313980000|2021-09-22 12:33:00|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|2
1632313990000|2021-09-22 12:33:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632314010000|2021-09-22 12:33:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1632314020000|2021-09-22 12:33:40|2915.3|2909.3|2917.3|2911.3|2917.8|2911.8|2915.3|2909.3|4
1632314030000|2021-09-22 12:33:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632314060000|2021-09-22 12:34:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632314080000|2021-09-22 12:34:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632314100000|2021-09-22 12:35:00|2916.8|2910.8|2915.5|2909.5|2916.8|2910.8|2915.5|2909.5|2
1632314140000|2021-09-22 12:35:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632314180000|2021-09-22 12:36:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632314190000|2021-09-22 12:36:30|2916|2910|2916.3|2910.3|2916.5|2910.5|2916|2910|3
1632314220000|2021-09-22 12:37:00|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1632314230000|2021-09-22 12:37:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632314290000|2021-09-22 12:38:10|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1632314300000|2021-09-22 12:38:20|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|2
1632314330000|2021-09-22 12:38:50|2915.8|2909.8|2914.5|2908.5|2915.8|2909.8|2914.5|2908.5|4
1632314340000|2021-09-22 12:39:00|2914.3|2908.3|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|3
1632314370000|2021-09-22 12:39:30|2912.8|2906.8|2912|2906|2912.8|2906.8|2912|2906|3
1632314380000|2021-09-22 12:39:40|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1632314400000|2021-09-22 12:40:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632314410000|2021-09-22 12:40:10|2913.3|2907.3|2913.5|2907.5|2914|2908|2913.3|2907.3|3
1632314420000|2021-09-22 12:40:20|2913|2907|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|3
1632314440000|2021-09-22 12:40:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632314470000|2021-09-22 12:41:10|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1632314490000|2021-09-22 12:41:30|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1632314510000|2021-09-22 12:41:50|2913|2907|2913.8|2907.8|2914|2908|2913|2907|4
1632314520000|2021-09-22 12:42:00|2914|2908|2915.3|2909.3|2915.3|2909.3|2914|2908|3
1632314580000|2021-09-22 12:43:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632314600000|2021-09-22 12:43:20|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|2
1632314640000|2021-09-22 12:44:00|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1632314660000|2021-09-22 12:44:20|2915.8|2909.8|2916.8|2910.8|2916.8|2910.8|2915.8|2909.8|2
1632314680000|2021-09-22 12:44:40|2917.5|2911.5|2918|2912|2918|2912|2917.5|2911.5|2
1632314690000|2021-09-22 12:44:50|2918.3|2912.3|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|3
1632314700000|2021-09-22 12:45:00|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1632314710000|2021-09-22 12:45:10|2917.8|2911.8|2918.5|2912.5|2918.5|2912.5|2917.8|2911.8|3
1632314740000|2021-09-22 12:45:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632314770000|2021-09-22 12:46:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632314800000|2021-09-22 12:46:40|2918.8|2912.8|2920|2914|2920|2914|2918.8|2912.8|5
1632314810000|2021-09-22 12:46:50|2919.5|2913.5|2920|2914|2920.5|2914.5|2919.5|2913.5|6
1632314820000|2021-09-22 12:47:00|2920.3|2914.3|2926.8|2920.8|2926.8|2920.8|2920.3|2914.3|6
1632314830000|2021-09-22 12:47:10|2926.5|2920.5|2924.3|2918.3|2926.5|2920.5|2924.3|2918.3|7
1632314840000|2021-09-22 12:47:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632314850000|2021-09-22 12:47:30|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|3
1632314860000|2021-09-22 12:47:40|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|2
1632314880000|2021-09-22 12:48:00|2926.8|2920.8|2925.8|2919.8|2926.8|2920.8|2925.8|2919.8|4
1632314890000|2021-09-22 12:48:10|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1632314900000|2021-09-22 12:48:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632314930000|2021-09-22 12:48:50|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|3
1632314940000|2021-09-22 12:49:00|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1632314950000|2021-09-22 12:49:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632315000000|2021-09-22 12:50:00|2923.8|2917.8|2926.8|2920.8|2926.8|2920.8|2923.8|2917.8|7
1632315010000|2021-09-22 12:50:10|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1632315020000|2021-09-22 12:50:20|2927.8|2921.8|2925.8|2919.8|2927.8|2921.8|2925.8|2919.8|5
1632315030000|2021-09-22 12:50:30|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2924.3|2918.3|4
1632315080000|2021-09-22 12:51:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632315100000|2021-09-22 12:51:40|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1632315110000|2021-09-22 12:51:50|2925|2919|2930.5|2924.5|2931|2925|2925|2919|7
1632315120000|2021-09-22 12:52:00|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1632315130000|2021-09-22 12:52:10|2931|2925|2932.3|2926.3|2932.3|2926.3|2931|2925|3
1632315140000|2021-09-22 12:52:20|2931.8|2925.8|2932.8|2926.8|2932.8|2926.8|2931.5|2925.5|4
1632315150000|2021-09-22 12:52:30|2932.3|2926.3|2932.5|2926.5|2933|2927|2932.3|2926.3|5
1632315160000|2021-09-22 12:52:40|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1632315170000|2021-09-22 12:52:50|2932.3|2926.3|2930.3|2924.3|2932.3|2926.3|2930.3|2924.3|5
1632315180000|2021-09-22 12:53:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1632315200000|2021-09-22 12:53:20|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1632315210000|2021-09-22 12:53:30|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|5
1632315220000|2021-09-22 12:53:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1632315230000|2021-09-22 12:53:50|2931.5|2925.5|2929.5|2923.5|2931.5|2925.5|2929.5|2923.5|3
1632315240000|2021-09-22 12:54:00|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1632315260000|2021-09-22 12:54:20|2930.5|2924.5|2930.8|2924.8|2931|2925|2930.5|2924.5|4
1632315280000|2021-09-22 12:54:40|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|2
1632315300000|2021-09-22 12:55:00|2929.8|2923.8|2930.3|2924.3|2930.5|2924.5|2929.8|2923.8|4
1632315310000|2021-09-22 12:55:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|3
1632315320000|2021-09-22 12:55:20|2930.8|2924.8|2933.3|2927.3|2933.3|2927.3|2930.8|2924.8|4
1632315330000|2021-09-22 12:55:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1632315350000|2021-09-22 12:55:50|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|2
1632315360000|2021-09-22 12:56:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1632315370000|2021-09-22 12:56:10|2931.3|2925.3|2929.8|2923.8|2931.3|2925.3|2929.8|2923.8|2
1632315380000|2021-09-22 12:56:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632315410000|2021-09-22 12:56:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632315420000|2021-09-22 12:57:00|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|2
1632315460000|2021-09-22 12:57:40|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1632315470000|2021-09-22 12:57:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632315480000|2021-09-22 12:58:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632315490000|2021-09-22 12:58:10|2928.5|2922.5|2928.8|2922.8|2929.3|2923.3|2928.5|2922.5|4
1632315500000|2021-09-22 12:58:20|2928.5|2922.5|2926|2920|2928.5|2922.5|2925.8|2919.8|6
1632315520000|2021-09-22 12:58:40|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|6
1632315530000|2021-09-22 12:58:50|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1632315540000|2021-09-22 12:59:00|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|3
1632315550000|2021-09-22 12:59:10|2926|2920|2927|2921|2927|2921|2925.8|2919.8|4
1632315570000|2021-09-22 12:59:30|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|2
1632315580000|2021-09-22 12:59:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1632315590000|2021-09-22 12:59:50|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|3
1632315600000|2021-09-22 13:00:00|2927.5|2921.5|2930.8|2924.8|2931.3|2925.3|2927.3|2921.3|18
1632315610000|2021-09-22 13:00:10|2931.3|2925.3|2933.5|2927.5|2933.5|2927.5|2931.3|2925.3|6
1632315620000|2021-09-22 13:00:20|2933.8|2927.8|2934|2928|2934.8|2928.8|2933.8|2927.8|4
1632315630000|2021-09-22 13:00:30|2934.3|2928.3|2934.3|2928.3|2935|2929|2933.8|2927.8|8
1632315640000|2021-09-22 13:00:40|2934|2928|2933.3|2927.3|2934|2928|2933|2927|7
1632315650000|2021-09-22 13:00:50|2933|2927|2929.5|2923.5|2933|2927|2929.5|2923.5|10
1632315660000|2021-09-22 13:01:00|2929|2923|2927.3|2921.3|2929|2923|2927.3|2921.3|5
1632315670000|2021-09-22 13:01:10|2927.5|2921.5|2929|2923|2929|2923|2927.5|2921.5|6
1632315680000|2021-09-22 13:01:20|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|3
1632315690000|2021-09-22 13:01:30|2929.8|2923.8|2929.3|2923.3|2930|2924|2929.3|2923.3|5
1632315710000|2021-09-22 13:01:50|2929.5|2923.5|2930|2924|2930|2924|2929.5|2923.5|2
1632315720000|2021-09-22 13:02:00|2930.5|2924.5|2929.5|2923.5|2930.8|2924.8|2929.5|2923.5|6
1632315730000|2021-09-22 13:02:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632315740000|2021-09-22 13:02:20|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1632315750000|2021-09-22 13:02:30|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|5
1632315760000|2021-09-22 13:02:40|2929.3|2923.3|2930.5|2924.5|2930.5|2924.5|2929.3|2923.3|4
1632315770000|2021-09-22 13:02:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|5
1632315780000|2021-09-22 13:03:00|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|4
1632315790000|2021-09-22 13:03:10|2931.5|2925.5|2930|2924|2931.5|2925.5|2930|2924|2
1632315800000|2021-09-22 13:03:20|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1632315810000|2021-09-22 13:03:30|2929|2923|2929|2923|2929.3|2923.3|2928.8|2922.8|7
1632315820000|2021-09-22 13:03:40|2928.8|2922.8|2929.8|2923.8|2930|2924|2928.3|2922.3|8
1632315830000|2021-09-22 13:03:50|2930.3|2924.3|2931|2925|2931.3|2925.3|2930.3|2924.3|9
1632315840000|2021-09-22 13:04:00|2931.3|2925.3|2931.3|2925.3|2932.5|2926.5|2931.3|2925.3|8
1632315850000|2021-09-22 13:04:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1632315860000|2021-09-22 13:04:20|2932.3|2926.3|2931|2925|2932.3|2926.3|2931|2925|2
1632315870000|2021-09-22 13:04:30|2931.3|2925.3|2934|2928|2934|2928|2931.3|2925.3|5
1632315880000|2021-09-22 13:04:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632315890000|2021-09-22 13:04:50|2934.5|2928.5|2934.3|2928.3|2935|2929|2934|2928|9
1632315900000|2021-09-22 13:05:00|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1632315910000|2021-09-22 13:05:10|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|3
1632315920000|2021-09-22 13:05:20|2933|2927|2933.3|2927.3|2933.5|2927.5|2933|2927|4
1632315930000|2021-09-22 13:05:30|2933.5|2927.5|2934.8|2928.8|2935.5|2929.5|2933.5|2927.5|6
1632315940000|2021-09-22 13:05:40|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|6
1632315950000|2021-09-22 13:05:50|2934.3|2928.3|2934|2928|2934.8|2928.8|2934|2928|3
1632315970000|2021-09-22 13:06:10|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1632315980000|2021-09-22 13:06:20|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1632315990000|2021-09-22 13:06:30|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1632316000000|2021-09-22 13:06:40|2934.8|2928.8|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|4
1632316010000|2021-09-22 13:06:50|2936|2930|2937.5|2931.5|2937.5|2931.5|2936|2930|4
1632316020000|2021-09-22 13:07:00|2937.8|2931.8|2938|2932|2938.5|2932.5|2937.8|2931.8|5
1632316030000|2021-09-22 13:07:10|2938.3|2932.3|2938.5|2932.5|2938.8|2932.8|2937.5|2931.5|9
1632316040000|2021-09-22 13:07:20|2938.3|2932.3|2938|2932|2938.3|2932.3|2937.5|2931.5|5
1632316050000|2021-09-22 13:07:30|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632316060000|2021-09-22 13:07:40|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1632316070000|2021-09-22 13:07:50|2937.3|2931.3|2938|2932|2938|2932|2937.3|2931.3|2
1632316080000|2021-09-22 13:08:00|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|5
1632316100000|2021-09-22 13:08:20|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1632316120000|2021-09-22 13:08:40|2936.5|2930.5|2936.8|2930.8|2937|2931|2935.5|2929.5|7
1632316130000|2021-09-22 13:08:50|2936.3|2930.3|2937.8|2931.8|2937.8|2931.8|2935.8|2929.8|7
1632316140000|2021-09-22 13:09:00|2937.5|2931.5|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|5
1632316150000|2021-09-22 13:09:10|2938|2932|2938|2932|2938.3|2932.3|2938|2932|3
1632316160000|2021-09-22 13:09:20|2938.3|2932.3|2938.5|2932.5|2939|2933|2938.3|2932.3|10
1632316170000|2021-09-22 13:09:30|2938.8|2932.8|2939.5|2933.5|2939.8|2933.8|2938.8|2932.8|10
1632316180000|2021-09-22 13:09:40|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939|2933|6
1632316210000|2021-09-22 13:10:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1632316220000|2021-09-22 13:10:20|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1632316230000|2021-09-22 13:10:30|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|5
1632316240000|2021-09-22 13:10:40|2942.3|2936.3|2943|2937|2943.5|2937.5|2942.3|2936.3|5
1632316250000|2021-09-22 13:10:50|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1632316260000|2021-09-22 13:11:00|2943.3|2937.3|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|3
1632316270000|2021-09-22 13:11:10|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943|2937|6
1632316280000|2021-09-22 13:11:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632316290000|2021-09-22 13:11:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943|2937|5
1632316300000|2021-09-22 13:11:40|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|5
1632316310000|2021-09-22 13:11:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943|2937|7
1632316320000|2021-09-22 13:12:00|2943.3|2937.3|2943|2937|2943.3|2937.3|2942.8|2936.8|6
1632316330000|2021-09-22 13:12:10|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943|2937|5
1632316340000|2021-09-22 13:12:20|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1632316350000|2021-09-22 13:12:30|2943.8|2937.8|2943|2937|2944|2938|2943|2937|6
1632316360000|2021-09-22 13:12:40|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1632316370000|2021-09-22 13:12:50|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|5
1632316380000|2021-09-22 13:13:00|2943|2937|2941.8|2935.8|2943|2937|2941.5|2935.5|4
1632316390000|2021-09-22 13:13:10|2941.3|2935.3|2940.3|2934.3|2941.8|2935.8|2940.3|2934.3|6
1632316400000|2021-09-22 13:13:20|2940.5|2934.5|2940.5|2934.5|2941|2935|2940.3|2934.3|4
1632316410000|2021-09-22 13:13:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1632316420000|2021-09-22 13:13:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632316430000|2021-09-22 13:13:50|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|5
1632316450000|2021-09-22 13:14:10|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|5
1632316460000|2021-09-22 13:14:20|2939|2933|2937.5|2931.5|2939|2933|2937.5|2931.5|8
1632316470000|2021-09-22 13:14:30|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1632316480000|2021-09-22 13:14:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632316490000|2021-09-22 13:14:50|2937|2931|2936.5|2930.5|2937|2931|2936.3|2930.3|5
1632316500000|2021-09-22 13:15:00|2936.8|2930.8|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|5
1632316510000|2021-09-22 13:15:10|2938|2932|2939|2933|2939|2933|2938|2932|5
1632316530000|2021-09-22 13:15:30|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.8|2932.8|3
1632316540000|2021-09-22 13:15:40|2939.3|2933.3|2936.3|2930.3|2939.8|2933.8|2935.8|2929.8|10
1632316560000|2021-09-22 13:16:00|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1632316590000|2021-09-22 13:16:30|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|4
1632316600000|2021-09-22 13:16:40|2936|2930|2936.5|2930.5|2936.5|2930.5|2934.8|2928.8|11
1632316610000|2021-09-22 13:16:50|2936.8|2930.8|2937.3|2931.3|2937.8|2931.8|2935.3|2929.3|21
1632316620000|2021-09-22 13:17:00|2937|2931|2935.5|2929.5|2937.8|2931.8|2935.5|2929.5|10
1632316630000|2021-09-22 13:17:10|2935.3|2929.3|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|2
1632316640000|2021-09-22 13:17:20|2934.5|2928.5|2934|2928|2934.8|2928.8|2934|2928|4
1632316650000|2021-09-22 13:17:30|2934.3|2928.3|2934.3|2928.3|2935|2929|2933.8|2927.8|9
1632316660000|2021-09-22 13:17:40|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|2
1632316670000|2021-09-22 13:17:50|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1632316680000|2021-09-22 13:18:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|4
1632316700000|2021-09-22 13:18:20|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1632316720000|2021-09-22 13:18:40|2935|2929|2936.5|2930.5|2937|2931|2934.8|2928.8|7
1632316730000|2021-09-22 13:18:50|2936.8|2930.8|2939.5|2933.5|2939.5|2933.5|2936.8|2930.8|11
1632316740000|2021-09-22 13:19:00|2939.3|2933.3|2938|2932|2939.3|2933.3|2938|2932|3
1632316750000|2021-09-22 13:19:10|2938.3|2932.3|2937.3|2931.3|2939|2933|2936.8|2930.8|14
1632316760000|2021-09-22 13:19:20|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937|2931|9
1632316770000|2021-09-22 13:19:30|2938|2932|2937.3|2931.3|2938.3|2932.3|2937.3|2931.3|12
1632316780000|2021-09-22 13:19:40|2937.5|2931.5|2937.8|2931.8|2938|2932|2936.8|2930.8|16
1632316790000|2021-09-22 13:19:50|2937.5|2931.5|2938.5|2932.5|2938.8|2932.8|2937.5|2931.5|7
1632316800000|2021-09-22 13:20:00|2938.3|2932.3|2938.3|2932.3|2939.3|2933.3|2938.3|2932.3|19
1632316820000|2021-09-22 13:20:20|2938.5|2932.5|2936.3|2930.3|2938.5|2932.5|2935.1|2929.1|7
1632316830000|2021-09-22 13:20:30|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|3
1632316840000|2021-09-22 13:20:40|2936.8|2930.8|2936.5|2930.5|2937.8|2931.8|2936.5|2930.5|6
1632316850000|2021-09-22 13:20:50|2936.8|2930.8|2935.5|2929.5|2936.8|2930.8|2935.5|2929.5|3
1632316860000|2021-09-22 13:21:00|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|8
1632316870000|2021-09-22 13:21:10|2936.8|2930.8|2938.3|2932.3|2938.3|2932.3|2936.8|2930.8|9
1632316880000|2021-09-22 13:21:20|2938.5|2932.5|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|4
1632316890000|2021-09-22 13:21:30|2938.8|2932.8|2940.5|2934.5|2940.5|2934.5|2938.8|2932.8|8
1632316900000|2021-09-22 13:21:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1632316910000|2021-09-22 13:21:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1632316920000|2021-09-22 13:22:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632316930000|2021-09-22 13:22:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1632316950000|2021-09-22 13:22:30|2940|2934|2939.3|2933.3|2940|2934|2939.3|2933.3|3
1632316960000|2021-09-22 13:22:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1632316970000|2021-09-22 13:22:50|2939.8|2933.8|2940.3|2934.3|2940.5|2934.5|2939.8|2933.8|3
1632316980000|2021-09-22 13:23:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632316990000|2021-09-22 13:23:10|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|3
1632317000000|2021-09-22 13:23:20|2939.8|2933.8|2939.5|2933.5|2940.5|2934.5|2939.3|2933.3|9
1632317010000|2021-09-22 13:23:30|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1632317020000|2021-09-22 13:23:40|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|6
1632317030000|2021-09-22 13:23:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|4
1632317040000|2021-09-22 13:24:00|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|5
1632317050000|2021-09-22 13:24:10|2939.5|2933.5|2939.8|2933.8|2940.3|2934.3|2939.5|2933.5|3
1632317060000|2021-09-22 13:24:20|2940|2934|2940|2934|2940|2934|2939.8|2933.8|3
1632317070000|2021-09-22 13:24:30|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1632317080000|2021-09-22 13:24:40|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1632317090000|2021-09-22 13:24:50|2939|2933|2940.3|2934.3|2940.3|2934.3|2939|2933|11
1632317100000|2021-09-22 13:25:00|2939.8|2933.8|2940.3|2934.3|2940.5|2934.5|2939.5|2933.5|14
1632317110000|2021-09-22 13:25:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2939|2933|12
1632317130000|2021-09-22 13:25:30|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|2
1632317140000|2021-09-22 13:25:40|2939.8|2933.8|2940|2934|2940.5|2934.5|2939.5|2933.5|5
1632317170000|2021-09-22 13:26:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1632317180000|2021-09-22 13:26:20|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|3
1632317190000|2021-09-22 13:26:30|2940.3|2934.3|2940.5|2934.5|2941|2935|2940.3|2934.3|8
1632317200000|2021-09-22 13:26:40|2940.3|2934.3|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|4
1632317210000|2021-09-22 13:26:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632317220000|2021-09-22 13:27:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632317230000|2021-09-22 13:27:10|2939.3|2933.3|2937.8|2931.8|2939.3|2933.3|2937.8|2931.8|5
1632317240000|2021-09-22 13:27:20|2938.3|2932.3|2937|2931|2938.3|2932.3|2937|2931|14
1632317250000|2021-09-22 13:27:30|2936.8|2930.8|2938.3|2932.3|2938.3|2932.3|2936.5|2930.5|6
1632317260000|2021-09-22 13:27:40|2937.5|2931.5|2938.3|2932.3|2938.5|2932.5|2937.5|2931.5|6
1632317270000|2021-09-22 13:27:50|2938|2932|2938.8|2932.8|2939|2933|2938|2932|8
1632317280000|2021-09-22 13:28:00|2938.5|2932.5|2940|2934|2940|2934|2938.5|2932.5|10
1632317290000|2021-09-22 13:28:10|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|2
1632317300000|2021-09-22 13:28:20|2940|2934|2940.3|2934.3|2940.8|2934.8|2939.8|2933.8|10
1632317310000|2021-09-22 13:28:30|2940.8|2934.8|2941.5|2935.5|2941.5|2935.5|2940|2934|14
1632317320000|2021-09-22 13:28:40|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.3|2935.3|8
1632317330000|2021-09-22 13:28:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|4
1632317340000|2021-09-22 13:29:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|7
1632317350000|2021-09-22 13:29:10|2941.5|2935.5|2942.5|2936.5|2942.5|2936.5|2941.5|2935.5|4
1632317360000|2021-09-22 13:29:20|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1632317370000|2021-09-22 13:29:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|6
1632317380000|2021-09-22 13:29:40|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.5|2936.5|4
1632317390000|2021-09-22 13:29:50|2943.3|2937.3|2943.5|2937.5|2944.3|2938.3|2943.3|2937.3|4
1632317400000|2021-09-22 13:30:00|2943.3|2937.3|2943.5|2937.5|2944.5|2938.5|2943.3|2937.3|5
1632317410000|2021-09-22 13:30:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1632317420000|2021-09-22 13:30:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1632317430000|2021-09-22 13:30:30|2943.3|2937.3|2941.8|2935.8|2943.3|2937.3|2941.8|2935.8|4
1632317440000|2021-09-22 13:30:40|2942|2936|2940.8|2934.8|2942|2936|2940.8|2934.8|3
1632317450000|2021-09-22 13:30:50|2941.8|2935.8|2940|2934|2941.8|2935.8|2939.8|2933.8|5
1632317460000|2021-09-22 13:31:00|2939.8|2933.8|2941|2935|2941.5|2935.5|2939.8|2933.8|6
1632317470000|2021-09-22 13:31:10|2940.8|2934.8|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|6
1632317480000|2021-09-22 13:31:20|2939.3|2933.3|2938.3|2932.3|2939.3|2933.3|2937.5|2931.5|8
1632317490000|2021-09-22 13:31:30|2938|2932|2937|2931|2938|2932|2937|2931|7
1632317500000|2021-09-22 13:31:40|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|2
1632317510000|2021-09-22 13:31:50|2939.8|2933.8|2941|2935|2941|2935|2939.3|2933.3|10
1632317520000|2021-09-22 13:32:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|4
1632317530000|2021-09-22 13:32:10|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|2
1632317540000|2021-09-22 13:32:20|2942|2936|2942|2936|2942|2936|2941.8|2935.8|3
1632317550000|2021-09-22 13:32:30|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1632317560000|2021-09-22 13:32:40|2942.3|2936.3|2942|2936|2943|2937|2941.8|2935.8|5
1632317580000|2021-09-22 13:33:00|2943|2937|2942.3|2936.3|2943.3|2937.3|2942.3|2936.3|4
1632317590000|2021-09-22 13:33:10|2942.5|2936.5|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|6
1632317600000|2021-09-22 13:33:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632317610000|2021-09-22 13:33:30|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1632317620000|2021-09-22 13:33:40|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1632317630000|2021-09-22 13:33:50|2943.3|2937.3|2942|2936|2943.3|2937.3|2942|2936|4
1632317640000|2021-09-22 13:34:00|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1632317670000|2021-09-22 13:34:30|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|5
1632317680000|2021-09-22 13:34:40|2941|2935|2939|2933|2941|2935|2939|2933|8
1632317690000|2021-09-22 13:34:50|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1632317700000|2021-09-22 13:35:00|2939.5|2933.5|2937.3|2931.3|2939.5|2933.5|2937.3|2931.3|4
1632317710000|2021-09-22 13:35:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1632317720000|2021-09-22 13:35:20|2937.8|2931.8|2939.5|2933.5|2939.5|2933.5|2937.5|2931.5|8
1632317730000|2021-09-22 13:35:30|2939.3|2933.3|2939.5|2933.5|2940.8|2934.8|2939|2933|11
1632317740000|2021-09-22 13:35:40|2939.8|2933.8|2940.8|2934.8|2941|2935|2939.8|2933.8|7
1632317750000|2021-09-22 13:35:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2940|2934|8
1632317760000|2021-09-22 13:36:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1632317770000|2021-09-22 13:36:10|2941.3|2935.3|2940.3|2934.3|2941.3|2935.3|2940.3|2934.3|4
1632317780000|2021-09-22 13:36:20|2939.8|2933.8|2943|2937|2943.3|2937.3|2939.8|2933.8|7
1632317790000|2021-09-22 13:36:30|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1632317800000|2021-09-22 13:36:40|2942.8|2936.8|2942.5|2936.5|2943|2937|2942.5|2936.5|3
1632317810000|2021-09-22 13:36:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1632317820000|2021-09-22 13:37:00|2942.3|2936.3|2942.5|2936.5|2943.3|2937.3|2942.3|2936.3|3
1632317830000|2021-09-22 13:37:10|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|4
1632317840000|2021-09-22 13:37:20|2943.5|2937.5|2941.8|2935.8|2943.5|2937.5|2941.8|2935.8|4
1632317850000|2021-09-22 13:37:30|2941.5|2935.5|2941.8|2935.8|2942|2936|2940.3|2934.3|8
1632317860000|2021-09-22 13:37:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1632317880000|2021-09-22 13:38:00|2942.3|2936.3|2943.8|2937.8|2944|2938|2942.3|2936.3|5
1632317890000|2021-09-22 13:38:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1632317900000|2021-09-22 13:38:20|2943.8|2937.8|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|3
1632317910000|2021-09-22 13:38:30|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1632317920000|2021-09-22 13:38:40|2944|2938|2944|2938|2944.5|2938.5|2944|2938|3
1632317950000|2021-09-22 13:39:10|2943.8|2937.8|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|6
1632317960000|2021-09-22 13:39:20|2943|2937|2943|2937|2944|2938|2943|2937|3
1632317980000|2021-09-22 13:39:40|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|3
1632318000000|2021-09-22 13:40:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632318010000|2021-09-22 13:40:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1632318030000|2021-09-22 13:40:30|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1632318040000|2021-09-22 13:40:40|2943.3|2937.3|2943|2937|2943.5|2937.5|2943|2937|5
1632318050000|2021-09-22 13:40:50|2944|2938|2943.3|2937.3|2944|2938|2942.8|2936.8|5
1632318060000|2021-09-22 13:41:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1632318070000|2021-09-22 13:41:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632318080000|2021-09-22 13:41:20|2942.3|2936.3|2941.3|2935.3|2942.5|2936.5|2941.3|2935.3|5
1632318090000|2021-09-22 13:41:30|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1632318100000|2021-09-22 13:41:40|2941|2935|2939.3|2933.3|2941|2935|2939|2933|8
1632318110000|2021-09-22 13:41:50|2939|2933|2938.8|2932.8|2939.3|2933.3|2937.5|2931.5|10
1632318120000|2021-09-22 13:42:00|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1632318130000|2021-09-22 13:42:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1632318140000|2021-09-22 13:42:20|2939|2933|2939.5|2933.5|2939.8|2933.8|2938.8|2932.8|4
1632318150000|2021-09-22 13:42:30|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.5|2932.5|3
1632318160000|2021-09-22 13:42:40|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1632318170000|2021-09-22 13:42:50|2940.3|2934.3|2941|2935|2941|2935|2940.3|2934.3|3
1632318180000|2021-09-22 13:43:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1632318190000|2021-09-22 13:43:10|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|2
1632318200000|2021-09-22 13:43:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1632318210000|2021-09-22 13:43:30|2938.5|2932.5|2937.5|2931.5|2939|2933|2937.5|2931.5|8
1632318220000|2021-09-22 13:43:40|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|6
1632318230000|2021-09-22 13:43:50|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1632318240000|2021-09-22 13:44:00|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|4
1632318250000|2021-09-22 13:44:10|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|2
1632318260000|2021-09-22 13:44:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1632318270000|2021-09-22 13:44:30|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1632318280000|2021-09-22 13:44:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1632318310000|2021-09-22 13:45:10|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936|2930|4
1632318320000|2021-09-22 13:45:20|2936|2930|2935.3|2929.3|2936|2930|2935.3|2929.3|2
1632318330000|2021-09-22 13:45:30|2935.8|2929.8|2934.5|2928.5|2936|2930|2934.5|2928.5|9
1632318340000|2021-09-22 13:45:40|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|6
1632318350000|2021-09-22 13:45:50|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|2
1632318360000|2021-09-22 13:46:00|2935.5|2929.5|2933.5|2927.5|2936.3|2930.3|2933.3|2927.3|9
1632318370000|2021-09-22 13:46:10|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.5|2927.5|5
1632318380000|2021-09-22 13:46:20|2934|2928|2933.8|2927.8|2934.5|2928.5|2933.5|2927.5|11
1632318390000|2021-09-22 13:46:30|2934|2928|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|5
1632318400000|2021-09-22 13:46:40|2933.3|2927.3|2930|2924|2933.5|2927.5|2930|2924|9
1632318410000|2021-09-22 13:46:50|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2927.8|2921.8|8
1632318420000|2021-09-22 13:47:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1632318430000|2021-09-22 13:47:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2927.3|2921.3|9
1632318440000|2021-09-22 13:47:20|2928.8|2922.8|2929.5|2923.5|2929.8|2923.8|2928.8|2922.8|5
1632318450000|2021-09-22 13:47:30|2929.8|2923.8|2931.8|2925.8|2931.8|2925.8|2929.8|2923.8|6
1632318460000|2021-09-22 13:47:40|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|2
1632318470000|2021-09-22 13:47:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2930.3|2924.3|6
1632318480000|2021-09-22 13:48:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1632318490000|2021-09-22 13:48:10|2930|2924|2928.5|2922.5|2930|2924|2928.5|2922.5|5
1632318520000|2021-09-22 13:48:40|2927.8|2921.8|2928|2922|2928|2922|2927|2921|8
1632318530000|2021-09-22 13:48:50|2927.5|2921.5|2925.5|2919.5|2928.3|2922.3|2925.5|2919.5|13
1632318540000|2021-09-22 13:49:00|2925.8|2919.8|2927|2921|2927.5|2921.5|2925.8|2919.8|16
1632318550000|2021-09-22 13:49:10|2927.3|2921.3|2928.5|2922.5|2928.8|2922.8|2927.3|2921.3|5
1632318560000|2021-09-22 13:49:20|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|4
1632318570000|2021-09-22 13:49:30|2928.3|2922.3|2929.8|2923.8|2930.5|2924.5|2928.3|2922.3|12
1632318580000|2021-09-22 13:49:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|4
1632318590000|2021-09-22 13:49:50|2930|2924|2929|2923|2930|2924|2928|2922|8
1632318600000|2021-09-22 13:50:00|2929.3|2923.3|2930.8|2924.8|2930.8|2924.8|2929.3|2923.3|6
1632318610000|2021-09-22 13:50:10|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|4
1632318620000|2021-09-22 13:50:20|2932.3|2926.3|2930.8|2924.8|2932.3|2926.3|2930.8|2924.8|3
1632318640000|2021-09-22 13:50:40|2931|2925|2932|2926|2932|2926|2931|2925|3
1632318650000|2021-09-22 13:50:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1632318680000|2021-09-22 13:51:20|2932|2926|2930.3|2924.3|2932|2926|2930.3|2924.3|2
1632318690000|2021-09-22 13:51:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1632318720000|2021-09-22 13:52:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1632318730000|2021-09-22 13:52:10|2931.5|2925.5|2930|2924|2931.5|2925.5|2929.8|2923.8|4
1632318740000|2021-09-22 13:52:20|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930|2924|6
1632318750000|2021-09-22 13:52:30|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|4
1632318760000|2021-09-22 13:52:40|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|2
1632318770000|2021-09-22 13:52:50|2932.8|2926.8|2934|2928|2934|2928|2932.8|2926.8|5
1632318780000|2021-09-22 13:53:00|2934.3|2928.3|2936.8|2930.8|2936.8|2930.8|2934.3|2928.3|11
1632318790000|2021-09-22 13:53:10|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|6
1632318800000|2021-09-22 13:53:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1632318820000|2021-09-22 13:53:40|2935|2929|2934|2928|2935|2929|2934|2928|2
1632318850000|2021-09-22 13:54:10|2934.3|2928.3|2935|2929|2935|2929|2934.3|2928.3|2
1632318860000|2021-09-22 13:54:20|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.8|2928.8|3
1632318870000|2021-09-22 13:54:30|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1632318880000|2021-09-22 13:54:40|2935|2929|2934|2928|2935|2929|2934|2928|3
1632318890000|2021-09-22 13:54:50|2934.3|2928.3|2934|2928|2934.5|2928.5|2934|2928|3
1632318900000|2021-09-22 13:55:00|2934.3|2928.3|2935|2929|2935|2929|2934.3|2928.3|3
1632318910000|2021-09-22 13:55:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1632318920000|2021-09-22 13:55:20|2935.8|2929.8|2937|2931|2937|2931|2935.8|2929.8|5
1632318930000|2021-09-22 13:55:30|2936.8|2930.8|2936.5|2930.5|2937|2931|2936.5|2930.5|8
1632318940000|2021-09-22 13:55:40|2936.8|2930.8|2936|2930|2937.5|2931.5|2936|2930|7
1632318950000|2021-09-22 13:55:50|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1632318960000|2021-09-22 13:56:00|2936.8|2930.8|2938|2932|2938|2932|2936.8|2930.8|6
1632318980000|2021-09-22 13:56:20|2938.5|2932.5|2940.8|2934.8|2940.8|2934.8|2938.5|2932.5|6
1632318990000|2021-09-22 13:56:30|2941|2935|2943.5|2937.5|2943.5|2937.5|2941|2935|7
1632319000000|2021-09-22 13:56:40|2943.8|2937.8|2939.8|2933.8|2943.8|2937.8|2938.8|2932.8|5
1632319010000|2021-09-22 13:56:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939|2933|5
1632319020000|2021-09-22 13:57:00|2939.8|2933.8|2939.5|2933.5|2940|2934|2939.5|2933.5|3
1632319030000|2021-09-22 13:57:10|2939.8|2933.8|2941|2935|2941|2935|2939.8|2933.8|5
1632319040000|2021-09-22 13:57:20|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2940|2934|11
1632319050000|2021-09-22 13:57:30|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1632319060000|2021-09-22 13:57:40|2942|2936|2944|2938|2944|2938|2942|2936|6
1632319070000|2021-09-22 13:57:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|3
1632319080000|2021-09-22 13:58:00|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|6
1632319090000|2021-09-22 13:58:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1632319100000|2021-09-22 13:58:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1632319120000|2021-09-22 13:58:40|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1632319140000|2021-09-22 13:59:00|2944|2938|2944|2938|2944.3|2938.3|2944|2938|3
1632319150000|2021-09-22 13:59:10|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2942.5|2936.5|9
1632319170000|2021-09-22 13:59:30|2944.3|2938.3|2943.3|2937.3|2944.3|2938.3|2943.3|2937.3|3
1632319180000|2021-09-22 13:59:40|2942.8|2936.8|2943.8|2937.8|2943.8|2937.8|2942.8|2936.8|3
1632319190000|2021-09-22 13:59:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1632319200000|2021-09-22 14:00:00|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1632319210000|2021-09-22 14:00:10|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1632319220000|2021-09-22 14:00:20|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943|2937|6
1632319230000|2021-09-22 14:00:30|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1632319240000|2021-09-22 14:00:40|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1632319250000|2021-09-22 14:00:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632319260000|2021-09-22 14:01:00|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1632319270000|2021-09-22 14:01:10|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1632319280000|2021-09-22 14:01:20|2943|2937|2941.3|2935.3|2943.3|2937.3|2941|2935|7
1632319290000|2021-09-22 14:01:30|2940.8|2934.8|2939.5|2933.5|2940.8|2934.8|2939.3|2933.3|6
1632319300000|2021-09-22 14:01:40|2939.8|2933.8|2940.8|2934.8|2941.3|2935.3|2939.8|2933.8|10
1632319310000|2021-09-22 14:01:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|12
1632319320000|2021-09-22 14:02:00|2941.5|2935.5|2940.5|2934.5|2941.5|2935.5|2940.5|2934.5|8
1632319330000|2021-09-22 14:02:10|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940|2934|7
1632319340000|2021-09-22 14:02:20|2940|2934|2940.3|2934.3|2940.5|2934.5|2940|2934|4
1632319350000|2021-09-22 14:02:30|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1632319360000|2021-09-22 14:02:40|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2938.5|2932.5|9
1632319370000|2021-09-22 14:02:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|6
1632319380000|2021-09-22 14:03:00|2939.5|2933.5|2939|2933|2939.5|2933.5|2938.8|2932.8|4
1632319390000|2021-09-22 14:03:10|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2937.8|2931.8|5
1632319420000|2021-09-22 14:03:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938|2932|5
1632319430000|2021-09-22 14:03:50|2938|2932|2936|2930|2938|2932|2936|2930|6
1632319440000|2021-09-22 14:04:00|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|7
1632319450000|2021-09-22 14:04:10|2935.8|2929.8|2937|2931|2937.3|2931.3|2935.5|2929.5|5
1632319460000|2021-09-22 14:04:20|2937.3|2931.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|5
1632319470000|2021-09-22 14:04:30|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1632319480000|2021-09-22 14:04:40|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1632319490000|2021-09-22 14:04:50|2938|2932|2938.5|2932.5|2939|2933|2938|2932|4
1632319500000|2021-09-22 14:05:00|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|2
1632319520000|2021-09-22 14:05:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1632319530000|2021-09-22 14:05:30|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1632319540000|2021-09-22 14:05:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1632319560000|2021-09-22 14:06:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|4
1632319590000|2021-09-22 14:06:30|2941|2935|2942|2936|2942|2936|2941|2935|2
1632319600000|2021-09-22 14:06:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632319610000|2021-09-22 14:06:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1632319620000|2021-09-22 14:07:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632319640000|2021-09-22 14:07:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1632319650000|2021-09-22 14:07:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1632319660000|2021-09-22 14:07:40|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|2
1632319690000|2021-09-22 14:08:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632319700000|2021-09-22 14:08:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1632319710000|2021-09-22 14:08:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1632319720000|2021-09-22 14:08:40|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|3
1632319750000|2021-09-22 14:09:10|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1632319770000|2021-09-22 14:09:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1632319790000|2021-09-22 14:09:50|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1632319810000|2021-09-22 14:10:10|2942.5|2936.5|2943.8|2937.8|2943.8|2937.8|2942.5|2936.5|2
1632319820000|2021-09-22 14:10:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1632319840000|2021-09-22 14:10:40|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1632319860000|2021-09-22 14:11:00|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1632319880000|2021-09-22 14:11:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1632319890000|2021-09-22 14:11:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1632319930000|2021-09-22 14:12:10|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1632319950000|2021-09-22 14:12:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1632319960000|2021-09-22 14:12:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1632319980000|2021-09-22 14:13:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|4
1632319990000|2021-09-22 14:13:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632320000000|2021-09-22 14:13:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1632320010000|2021-09-22 14:13:30|2943.3|2937.3|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|3
1632320020000|2021-09-22 14:13:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1632320040000|2021-09-22 14:14:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1632320070000|2021-09-22 14:14:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|4
1632320090000|2021-09-22 14:14:50|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|2
1632320100000|2021-09-22 14:15:00|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|3
1632320110000|2021-09-22 14:15:10|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1632320130000|2021-09-22 14:15:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1632320140000|2021-09-22 14:15:40|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|4
1632320150000|2021-09-22 14:15:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1632320170000|2021-09-22 14:16:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632320180000|2021-09-22 14:16:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632320190000|2021-09-22 14:16:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1632320200000|2021-09-22 14:16:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1632320210000|2021-09-22 14:16:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632320220000|2021-09-22 14:17:00|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1632320240000|2021-09-22 14:17:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1632320270000|2021-09-22 14:17:50|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|2
1632320290000|2021-09-22 14:18:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|3
1632320320000|2021-09-22 14:18:40|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1632320340000|2021-09-22 14:19:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1632320350000|2021-09-22 14:19:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632320360000|2021-09-22 14:19:20|2941.8|2935.8|2941.8|2935.8|2942|2936|2941|2935|7
1632320380000|2021-09-22 14:19:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1632320390000|2021-09-22 14:19:50|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1632320410000|2021-09-22 14:20:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1632320430000|2021-09-22 14:20:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632320440000|2021-09-22 14:20:40|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.3|2934.3|7
1632320450000|2021-09-22 14:20:50|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1632320470000|2021-09-22 14:21:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1632320480000|2021-09-22 14:21:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1632320490000|2021-09-22 14:21:30|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1632320500000|2021-09-22 14:21:40|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|3
1632320510000|2021-09-22 14:21:50|2942|2936|2943|2937|2943|2937|2942|2936|2
1632320520000|2021-09-22 14:22:00|2942.8|2936.8|2941.8|2935.8|2942.8|2936.8|2941.8|2935.8|5
1632320530000|2021-09-22 14:22:10|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|2
1632320540000|2021-09-22 14:22:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1632320560000|2021-09-22 14:22:40|2941|2935|2939.8|2933.8|2941|2935|2939.8|2933.8|5
1632320570000|2021-09-22 14:22:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939|2933|5
1632320580000|2021-09-22 14:23:00|2939.3|2933.3|2940.5|2934.5|2940.5|2934.5|2939.3|2933.3|5
1632320610000|2021-09-22 14:23:30|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1632320630000|2021-09-22 14:23:50|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1632320640000|2021-09-22 14:24:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1632320660000|2021-09-22 14:24:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632320670000|2021-09-22 14:24:30|2939|2933|2939|2933|2939.3|2933.3|2938.8|2932.8|5
1632320680000|2021-09-22 14:24:40|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1632320690000|2021-09-22 14:24:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632320700000|2021-09-22 14:25:00|2939|2933|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|4
1632320710000|2021-09-22 14:25:10|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1632320720000|2021-09-22 14:25:20|2938.5|2932.5|2937.6|2931.6|2938.5|2932.5|2937.6|2931.6|4
1632320730000|2021-09-22 14:25:30|2937.4|2931.4|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|4
1632320750000|2021-09-22 14:25:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1632320770000|2021-09-22 14:26:10|2938|2932|2939.5|2933.5|2939.5|2933.5|2938|2932|5
1632320780000|2021-09-22 14:26:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1632320790000|2021-09-22 14:26:30|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632320800000|2021-09-22 14:26:40|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1632320810000|2021-09-22 14:26:50|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|3
1632320820000|2021-09-22 14:27:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1632320830000|2021-09-22 14:27:10|2939|2933|2936.3|2930.3|2939|2933|2936.3|2930.3|5
1632320840000|2021-09-22 14:27:20|2935.3|2929.3|2935.8|2929.8|2936|2930|2935.3|2929.3|3
1632320850000|2021-09-22 14:27:30|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|4
1632320860000|2021-09-22 14:27:40|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|3
1632320870000|2021-09-22 14:27:50|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1632320880000|2021-09-22 14:28:00|2937.8|2931.8|2939|2933|2939|2933|2937.8|2931.8|4
1632320920000|2021-09-22 14:28:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632320950000|2021-09-22 14:29:10|2939|2933|2941|2935|2941.3|2935.3|2939|2933|7
1632320960000|2021-09-22 14:29:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1632320970000|2021-09-22 14:29:30|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1632320990000|2021-09-22 14:29:50|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1632321000000|2021-09-22 14:30:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632321020000|2021-09-22 14:30:20|2940.8|2934.8|2943.5|2937.5|2943.5|2937.5|2940.8|2934.8|8
1632321030000|2021-09-22 14:30:30|2943.8|2937.8|2942.3|2936.3|2944|2938|2942.3|2936.3|8
1632321050000|2021-09-22 14:30:50|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|6
1632321060000|2021-09-22 14:31:00|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|3
1632321070000|2021-09-22 14:31:10|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|2
1632321080000|2021-09-22 14:31:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1632321090000|2021-09-22 14:31:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632321100000|2021-09-22 14:31:40|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1632321110000|2021-09-22 14:31:50|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1632321120000|2021-09-22 14:32:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1632321130000|2021-09-22 14:32:10|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|3
1632321150000|2021-09-22 14:32:30|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1632321160000|2021-09-22 14:32:40|2940|2934|2938.5|2932.5|2940|2934|2938.5|2932.5|3
1632321170000|2021-09-22 14:32:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1632321180000|2021-09-22 14:33:00|2937.8|2931.8|2937.8|2931.8|2938.3|2932.3|2937|2931|10
1632321200000|2021-09-22 14:33:20|2937.3|2931.3|2936.3|2930.3|2937.3|2931.3|2936.3|2930.3|3
1632321210000|2021-09-22 14:33:30|2936.5|2930.5|2937.8|2931.8|2938.3|2932.3|2936.5|2930.5|4
1632321220000|2021-09-22 14:33:40|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|4
1632321230000|2021-09-22 14:33:50|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|5
1632321240000|2021-09-22 14:34:00|2936|2930|2937|2931|2937|2931|2935.5|2929.5|6
1632321250000|2021-09-22 14:34:10|2937.3|2931.3|2939.8|2933.8|2939.8|2933.8|2937.3|2931.3|6
1632321270000|2021-09-22 14:34:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1632321280000|2021-09-22 14:34:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632321290000|2021-09-22 14:34:50|2940.5|2934.5|2940.8|2934.8|2941|2935|2940.5|2934.5|4
1632321310000|2021-09-22 14:35:10|2941|2935|2942.5|2936.5|2942.5|2936.5|2940.8|2934.8|4
1632321320000|2021-09-22 14:35:20|2943.8|2937.8|2944|2938|2944|2938|2942.5|2936.5|8
1632321340000|2021-09-22 14:35:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1632321350000|2021-09-22 14:35:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632321380000|2021-09-22 14:36:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1632321390000|2021-09-22 14:36:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632321400000|2021-09-22 14:36:40|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|4
1632321430000|2021-09-22 14:37:10|2942.8|2936.8|2941.5|2935.5|2942.8|2936.8|2941.5|2935.5|6
1632321440000|2021-09-22 14:37:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941|2935|3
1632321450000|2021-09-22 14:37:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1632321460000|2021-09-22 14:37:40|2941.3|2935.3|2941|2935|2941.5|2935.5|2941|2935|4
1632321470000|2021-09-22 14:37:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1632321480000|2021-09-22 14:38:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|4
1632321490000|2021-09-22 14:38:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632321500000|2021-09-22 14:38:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1632321510000|2021-09-22 14:38:30|2941|2935|2939.3|2933.3|2941|2935|2939.3|2933.3|5
1632321520000|2021-09-22 14:38:40|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1632321530000|2021-09-22 14:38:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1632321540000|2021-09-22 14:39:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1632321580000|2021-09-22 14:39:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632321600000|2021-09-22 14:40:00|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1632321620000|2021-09-22 14:40:20|2940|2934|2939.8|2933.8|2940|2934|2939.5|2933.5|4
1632321640000|2021-09-22 14:40:40|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1632321650000|2021-09-22 14:40:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1632321670000|2021-09-22 14:41:10|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937|2931|7
1632321680000|2021-09-22 14:41:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632321690000|2021-09-22 14:41:30|2939.5|2933.5|2938|2932|2939.5|2933.5|2938|2932|4
1632321700000|2021-09-22 14:41:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1632321710000|2021-09-22 14:41:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1632321720000|2021-09-22 14:42:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632321730000|2021-09-22 14:42:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632321740000|2021-09-22 14:42:20|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1632321760000|2021-09-22 14:42:40|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1632321770000|2021-09-22 14:42:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1632321790000|2021-09-22 14:43:10|2937.8|2931.8|2939|2933|2939|2933|2937.8|2931.8|6
1632321810000|2021-09-22 14:43:30|2938.8|2932.8|2938|2932|2938.8|2932.8|2938|2932|3
1632321820000|2021-09-22 14:43:40|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1632321840000|2021-09-22 14:44:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938|2932|5
1632321850000|2021-09-22 14:44:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632321860000|2021-09-22 14:44:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632321880000|2021-09-22 14:44:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1632321890000|2021-09-22 14:44:50|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|2
1632321900000|2021-09-22 14:45:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1632321910000|2021-09-22 14:45:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632321920000|2021-09-22 14:45:20|2939|2933|2937|2931|2939|2933|2937|2931|3
1632321930000|2021-09-22 14:45:30|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1632321980000|2021-09-22 14:46:20|2936|2930|2935|2929|2936|2930|2934.8|2928.8|4
1632321990000|2021-09-22 14:46:30|2934|2928|2932.8|2926.8|2934.8|2928.8|2932.8|2926.8|8
1632322000000|2021-09-22 14:46:40|2932.5|2926.5|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|5
1632322010000|2021-09-22 14:46:50|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1632322020000|2021-09-22 14:47:00|2932.3|2926.3|2933.8|2927.8|2933.8|2927.8|2931.8|2925.8|6
1632322030000|2021-09-22 14:47:10|2934.5|2928.5|2934.8|2928.8|2935|2929|2934.5|2928.5|3
1632322040000|2021-09-22 14:47:20|2935|2929|2933.8|2927.8|2935|2929|2933.8|2927.8|3
1632322050000|2021-09-22 14:47:30|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1632322060000|2021-09-22 14:47:40|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|3
1632322080000|2021-09-22 14:48:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1632322120000|2021-09-22 14:48:40|2933.5|2927.5|2932.3|2926.3|2933.5|2927.5|2932.3|2926.3|9
1632322130000|2021-09-22 14:48:50|2932.5|2926.5|2934|2928|2934|2928|2932.5|2926.5|7
1632322140000|2021-09-22 14:49:00|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|5
1632322150000|2021-09-22 14:49:10|2934.8|2928.8|2936|2930|2936|2930|2934.8|2928.8|4
1632322160000|2021-09-22 14:49:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1632322170000|2021-09-22 14:49:30|2936|2930|2935.3|2929.3|2936|2930|2935.3|2929.3|3
1632322180000|2021-09-22 14:49:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1632322200000|2021-09-22 14:50:00|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|4
1632322210000|2021-09-22 14:50:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1632322220000|2021-09-22 14:50:20|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|3
1632322230000|2021-09-22 14:50:30|2938|2932|2938.3|2932.3|2938.5|2932.5|2938|2932|5
1632322260000|2021-09-22 14:51:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632322280000|2021-09-22 14:51:20|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1632322290000|2021-09-22 14:51:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1632322300000|2021-09-22 14:51:40|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2933.9|2927.9|5
1632322310000|2021-09-22 14:51:50|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1632322320000|2021-09-22 14:52:00|2934.8|2928.8|2934.3|2928.3|2935|2929|2934.3|2928.3|4
1632322350000|2021-09-22 14:52:30|2934|2928|2932.3|2926.3|2934|2928|2931.8|2925.8|7
1632322360000|2021-09-22 14:52:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1632322370000|2021-09-22 14:52:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1632322380000|2021-09-22 14:53:00|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1632322390000|2021-09-22 14:53:10|2932.3|2926.3|2932|2926|2932.8|2926.8|2932|2926|4
1632322410000|2021-09-22 14:53:30|2931.8|2925.8|2932|2926|2932.5|2926.5|2931.5|2925.5|7
1632322420000|2021-09-22 14:53:40|2931.8|2925.8|2934|2928|2934|2928|2931.8|2925.8|6
1632322430000|2021-09-22 14:53:50|2934.3|2928.3|2934.3|2928.3|2935|2929|2934.3|2928.3|6
1632322440000|2021-09-22 14:54:00|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1632322450000|2021-09-22 14:54:10|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1632322460000|2021-09-22 14:54:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1632322470000|2021-09-22 14:54:30|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2932.8|2926.8|6
1632322480000|2021-09-22 14:54:40|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1632322490000|2021-09-22 14:54:50|2933.3|2927.3|2934|2928|2934|2928|2932.8|2926.8|14
1632322500000|2021-09-22 14:55:00|2933.8|2927.8|2934|2928|2934.8|2928.8|2933.5|2927.5|5
1632322510000|2021-09-22 14:55:10|2934.3|2928.3|2935.3|2929.3|2935.3|2929.3|2934|2928|3
1632322520000|2021-09-22 14:55:20|2936.3|2930.3|2936|2930|2936.8|2930.8|2936|2930|7
1632322530000|2021-09-22 14:55:30|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1632322540000|2021-09-22 14:55:40|2936.8|2930.8|2936.3|2930.3|2937|2931|2936.3|2930.3|4
1632322550000|2021-09-22 14:55:50|2936|2930|2936|2930|2936.3|2930.3|2935.8|2929.8|7
1632322560000|2021-09-22 14:56:00|2937.3|2931.3|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|3
1632322570000|2021-09-22 14:56:10|2937.5|2931.5|2937|2931|2937.8|2931.8|2937|2931|5
1632322600000|2021-09-22 14:56:40|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1632322610000|2021-09-22 14:56:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1632322620000|2021-09-22 14:57:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632322640000|2021-09-22 14:57:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1632322670000|2021-09-22 14:57:50|2937.5|2931.5|2939.3|2933.3|2939.3|2933.3|2937.5|2931.5|6
1632322690000|2021-09-22 14:58:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1632322700000|2021-09-22 14:58:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632322710000|2021-09-22 14:58:30|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1632322720000|2021-09-22 14:58:40|2939|2933|2938.8|2932.8|2939|2933|2938.3|2932.3|5
1632322730000|2021-09-22 14:58:50|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|2
1632322740000|2021-09-22 14:59:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632322750000|2021-09-22 14:59:10|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|3
1632322760000|2021-09-22 14:59:20|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1632322770000|2021-09-22 14:59:30|2937.5|2931.5|2938.3|2932.3|2938.5|2932.5|2937.3|2931.3|9
1632322780000|2021-09-22 14:59:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|4
1632322790000|2021-09-22 14:59:50|2938|2932|2937.5|2931.5|2938|2932|2937.3|2931.3|4
1632322800000|2021-09-22 15:00:00|2938.5|2932.5|2938|2932|2939.3|2933.3|2937.8|2931.8|6
1632322810000|2021-09-22 15:00:10|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.5|2931.5|6
1632322820000|2021-09-22 15:00:20|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2938.8|2932.8|3
1632322830000|2021-09-22 15:00:30|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|4
1632322840000|2021-09-22 15:00:40|2939.8|2933.8|2939|2933|2939.8|2933.8|2939|2933|4
1632322850000|2021-09-22 15:00:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|3
1632322860000|2021-09-22 15:01:00|2938.5|2932.5|2938.3|2932.3|2939|2933|2938.3|2932.3|8
1632322870000|2021-09-22 15:01:10|2938.5|2932.5|2938.8|2932.8|2939|2933|2938.5|2932.5|4
1632322880000|2021-09-22 15:01:20|2939|2933|2939|2933|2939.5|2933.5|2939|2933|7
1632322890000|2021-09-22 15:01:30|2938.8|2932.8|2938|2932|2938.8|2932.8|2938|2932|3
1632322900000|2021-09-22 15:01:40|2937.8|2931.8|2937|2931|2937.8|2931.8|2936.5|2930.5|5
1632322910000|2021-09-22 15:01:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632322920000|2021-09-22 15:02:00|2938.5|2932.5|2938.5|2932.5|2939|2933|2938.5|2932.5|6
1632322930000|2021-09-22 15:02:10|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|2
1632322950000|2021-09-22 15:02:30|2938.8|2932.8|2938|2932|2938.8|2932.8|2937.8|2931.8|5
1632322960000|2021-09-22 15:02:40|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1632322980000|2021-09-22 15:03:00|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|5
1632322990000|2021-09-22 15:03:10|2938|2932|2937.3|2931.3|2938|2932|2937.3|2931.3|4
1632323000000|2021-09-22 15:03:20|2937|2931|2938.8|2932.8|2939|2933|2937|2931|8
1632323010000|2021-09-22 15:03:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632323020000|2021-09-22 15:03:40|2938|2932|2939|2933|2939|2933|2938|2932|3
1632323030000|2021-09-22 15:03:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632323050000|2021-09-22 15:04:10|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1632323060000|2021-09-22 15:04:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1632323070000|2021-09-22 15:04:30|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1632323080000|2021-09-22 15:04:40|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|4
1632323090000|2021-09-22 15:04:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632323100000|2021-09-22 15:05:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1632323110000|2021-09-22 15:05:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632323120000|2021-09-22 15:05:20|2938.5|2932.5|2938.8|2932.8|2939|2933|2938.5|2932.5|14
1632323130000|2021-09-22 15:05:30|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|3
1632323140000|2021-09-22 15:05:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1632323150000|2021-09-22 15:05:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632323160000|2021-09-22 15:06:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1632323170000|2021-09-22 15:06:10|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1632323180000|2021-09-22 15:06:20|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|4
1632323190000|2021-09-22 15:06:30|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1632323200000|2021-09-22 15:06:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1632323210000|2021-09-22 15:06:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1632323220000|2021-09-22 15:07:00|2936.3|2930.3|2938|2932|2938|2932|2936.3|2930.3|8
1632323230000|2021-09-22 15:07:10|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1632323240000|2021-09-22 15:07:20|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.8|2932.8|3
1632323250000|2021-09-22 15:07:30|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|4
1632323260000|2021-09-22 15:07:40|2937.3|2931.3|2938|2932|2938.3|2932.3|2937.3|2931.3|4
1632323270000|2021-09-22 15:07:50|2938.3|2932.3|2938.8|2932.8|2939.3|2933.3|2938.3|2932.3|7
1632323280000|2021-09-22 15:08:00|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2937.5|2931.5|5
1632323300000|2021-09-22 15:08:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1632323310000|2021-09-22 15:08:30|2938.8|2932.8|2939|2933|2939.3|2933.3|2938.8|2932.8|4
1632323320000|2021-09-22 15:08:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632323340000|2021-09-22 15:09:00|2939|2933|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|5
1632323360000|2021-09-22 15:09:20|2939.3|2933.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|6
1632323370000|2021-09-22 15:09:30|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|5
1632323380000|2021-09-22 15:09:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632323390000|2021-09-22 15:09:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632323400000|2021-09-22 15:10:00|2939.5|2933.5|2940|2934|2940|2934|2939|2933|7
1632323410000|2021-09-22 15:10:10|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|3
1632323420000|2021-09-22 15:10:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1632323440000|2021-09-22 15:10:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632323450000|2021-09-22 15:10:50|2939|2933|2939|2933|2939.3|2933.3|2939|2933|3
1632323460000|2021-09-22 15:11:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632323470000|2021-09-22 15:11:10|2938.3|2932.3|2937.3|2931.3|2938.5|2932.5|2937.3|2931.3|6
1632323480000|2021-09-22 15:11:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1632323490000|2021-09-22 15:11:30|2936.8|2930.8|2938.5|2932.5|2938.5|2932.5|2936.8|2930.8|5
1632323500000|2021-09-22 15:11:40|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1632323510000|2021-09-22 15:11:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1632323520000|2021-09-22 15:12:00|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|2
1632323550000|2021-09-22 15:12:30|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|2
1632323560000|2021-09-22 15:12:40|2940|2934|2939|2933|2940.3|2934.3|2939|2933|6
1632323580000|2021-09-22 15:13:00|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|2
1632323600000|2021-09-22 15:13:20|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.5|2931.5|5
1632323610000|2021-09-22 15:13:30|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|3
1632323620000|2021-09-22 15:13:40|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1632323630000|2021-09-22 15:13:50|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1632323640000|2021-09-22 15:14:00|2939|2933|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1632323670000|2021-09-22 15:14:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632323680000|2021-09-22 15:14:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632323690000|2021-09-22 15:14:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1632323720000|2021-09-22 15:15:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1632323730000|2021-09-22 15:15:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1632323760000|2021-09-22 15:16:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632323780000|2021-09-22 15:16:20|2937.8|2931.8|2938|2932|2938.8|2932.8|2937.8|2931.8|3
1632323820000|2021-09-22 15:17:00|2938.3|2932.3|2938.8|2932.8|2939|2933|2938.3|2932.3|5
1632323830000|2021-09-22 15:17:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1632323840000|2021-09-22 15:17:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2937.5|2931.5|6
1632323850000|2021-09-22 15:17:30|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1632323860000|2021-09-22 15:17:40|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1632323870000|2021-09-22 15:17:50|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|2
1632323880000|2021-09-22 15:18:00|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1632323890000|2021-09-22 15:18:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632323900000|2021-09-22 15:18:20|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1632323910000|2021-09-22 15:18:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|5
1632323920000|2021-09-22 15:18:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632323930000|2021-09-22 15:18:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632323970000|2021-09-22 15:19:30|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|2
1632323980000|2021-09-22 15:19:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1632324000000|2021-09-22 15:20:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632324040000|2021-09-22 15:20:40|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2938.8|2932.8|4
1632324070000|2021-09-22 15:21:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1632324110000|2021-09-22 15:21:50|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2938.3|2932.3|3
1632324130000|2021-09-22 15:22:10|2938|2932|2939|2933|2939.5|2933.5|2938|2932|9
1632324150000|2021-09-22 15:22:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1632324160000|2021-09-22 15:22:40|2939.8|2933.8|2940|2934|2940.3|2934.3|2939.8|2933.8|3
1632324170000|2021-09-22 15:22:50|2939.8|2933.8|2939|2933|2939.8|2933.8|2939|2933|4
1632324180000|2021-09-22 15:23:00|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|3
1632324190000|2021-09-22 15:23:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1632324200000|2021-09-22 15:23:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1632324210000|2021-09-22 15:23:30|2938.8|2932.8|2938|2932|2938.8|2932.8|2938|2932|3
1632324220000|2021-09-22 15:23:40|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1632324230000|2021-09-22 15:23:50|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|3
1632324240000|2021-09-22 15:24:00|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|3
1632324250000|2021-09-22 15:24:10|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1632324280000|2021-09-22 15:24:40|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|3
1632324300000|2021-09-22 15:25:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632324310000|2021-09-22 15:25:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632324320000|2021-09-22 15:25:20|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938|2932|4
1632324330000|2021-09-22 15:25:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1632324340000|2021-09-22 15:25:40|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|5
1632324350000|2021-09-22 15:25:50|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1632324360000|2021-09-22 15:26:00|2937.8|2931.8|2938.3|2932.3|2938.5|2932.5|2937.8|2931.8|4
1632324380000|2021-09-22 15:26:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1632324390000|2021-09-22 15:26:30|2938.3|2932.3|2938.5|2932.5|2938.8|2932.8|2938|2932|7
1632324400000|2021-09-22 15:26:40|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937|2931|5
1632324410000|2021-09-22 15:26:50|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1632324430000|2021-09-22 15:27:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1632324440000|2021-09-22 15:27:20|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1632324450000|2021-09-22 15:27:30|2937|2931|2937.8|2931.8|2937.8|2931.8|2937|2931|2
1632324460000|2021-09-22 15:27:40|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|2
1632324470000|2021-09-22 15:27:50|2937|2931|2938.5|2932.5|2938.5|2932.5|2937|2931|5
1632324480000|2021-09-22 15:28:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1632324490000|2021-09-22 15:28:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938|2932|3
1632324500000|2021-09-22 15:28:20|2938|2932|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|5
1632324510000|2021-09-22 15:28:30|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1632324530000|2021-09-22 15:28:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632324550000|2021-09-22 15:29:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632324590000|2021-09-22 15:29:50|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1632324600000|2021-09-22 15:30:00|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|4
1632324610000|2021-09-22 15:30:10|2938|2932|2938|2932|2938.3|2932.3|2938|2932|3
1632324620000|2021-09-22 15:30:20|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632324630000|2021-09-22 15:30:30|2937|2931|2937|2931|2937|2931|2936|2930|3
1632324640000|2021-09-22 15:30:40|2936|2930|2937.5|2931.5|2937.5|2931.5|2936|2930|5
1632324650000|2021-09-22 15:30:50|2937.8|2931.8|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|5
1632324660000|2021-09-22 15:31:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632324670000|2021-09-22 15:31:10|2936.8|2930.8|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|3
1632324680000|2021-09-22 15:31:20|2937.3|2931.3|2937.8|2931.8|2938.5|2932.5|2937.3|2931.3|7
1632324690000|2021-09-22 15:31:30|2937.5|2931.5|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|3
1632324700000|2021-09-22 15:31:40|2938|2932|2938.3|2932.3|2938.5|2932.5|2938|2932|7
1632324710000|2021-09-22 15:31:50|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|3
1632324720000|2021-09-22 15:32:00|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1632324730000|2021-09-22 15:32:10|2938.5|2932.5|2938|2932|2938.5|2932.5|2937.8|2931.8|6
1632324740000|2021-09-22 15:32:20|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.3|2931.3|5
1632324750000|2021-09-22 15:32:30|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|4
1632324760000|2021-09-22 15:32:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632324770000|2021-09-22 15:32:50|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1632324790000|2021-09-22 15:33:10|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1632324800000|2021-09-22 15:33:20|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1632324810000|2021-09-22 15:33:30|2938|2932|2938.5|2932.5|2938.8|2932.8|2938|2932|4
1632324820000|2021-09-22 15:33:40|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1632324830000|2021-09-22 15:33:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632324840000|2021-09-22 15:34:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938|2932|6
1632324860000|2021-09-22 15:34:20|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|6
1632324870000|2021-09-22 15:34:30|2939|2933|2938|2932|2939|2933|2937.8|2931.8|3
1632324880000|2021-09-22 15:34:40|2938.3|2932.3|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|4
1632324890000|2021-09-22 15:34:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632324900000|2021-09-22 15:35:00|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|3
1632324910000|2021-09-22 15:35:10|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1632324930000|2021-09-22 15:35:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632324940000|2021-09-22 15:35:40|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|2
1632324950000|2021-09-22 15:35:50|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1632324960000|2021-09-22 15:36:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632324970000|2021-09-22 15:36:10|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1632325000000|2021-09-22 15:36:40|2937|2931|2937.5|2931.5|2937.8|2931.8|2937|2931|6
1632325020000|2021-09-22 15:37:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632325030000|2021-09-22 15:37:10|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|3
1632325100000|2021-09-22 15:38:20|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|5
1632325110000|2021-09-22 15:38:30|2938.5|2932.5|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|7
1632325130000|2021-09-22 15:38:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632325210000|2021-09-22 15:40:10|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|5
1632325220000|2021-09-22 15:40:20|2938.3|2932.3|2938|2932|2938.5|2932.5|2938|2932|3
1632325230000|2021-09-22 15:40:30|2938.3|2932.3|2938|2932|2938.5|2932.5|2938|2932|4
1632325240000|2021-09-22 15:40:40|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|3
1632325260000|2021-09-22 15:41:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1632325290000|2021-09-22 15:41:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|3
1632325310000|2021-09-22 15:41:50|2938.5|2932.5|2939.5|2933.5|2939.5|2933.5|2938.5|2932.5|4
1632325320000|2021-09-22 15:42:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1632325330000|2021-09-22 15:42:10|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.5|2933.5|3
1632325370000|2021-09-22 15:42:50|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1632325430000|2021-09-22 15:43:50|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1632325440000|2021-09-22 15:44:00|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|3
1632325450000|2021-09-22 15:44:10|2940.3|2934.3|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1632325470000|2021-09-22 15:44:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1632325480000|2021-09-22 15:44:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1632325530000|2021-09-22 15:45:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632325540000|2021-09-22 15:45:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1632325560000|2021-09-22 15:46:00|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1632325610000|2021-09-22 15:46:50|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1632325620000|2021-09-22 15:47:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1632325630000|2021-09-22 15:47:10|2939|2933|2938|2932|2939|2933|2938|2932|4
1632325660000|2021-09-22 15:47:40|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|5
1632325680000|2021-09-22 15:48:00|2937|2931|2937.3|2931.3|2937.8|2931.8|2936.8|2930.8|7
1632325730000|2021-09-22 15:48:50|2937|2931|2937.8|2931.8|2938|2932|2937|2931|4
1632325750000|2021-09-22 15:49:10|2938|2932|2937.8|2931.8|2938.8|2932.8|2937.5|2931.5|6
1632325760000|2021-09-22 15:49:20|2937.5|2931.5|2937.8|2931.8|2938.5|2932.5|2937.3|2931.3|10
1632325800000|2021-09-22 15:50:00|2936.5|2930.5|2937|2931|2937.5|2931.5|2936.5|2930.5|4
1632325810000|2021-09-22 15:50:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632325820000|2021-09-22 15:50:20|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1632325830000|2021-09-22 15:50:30|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1632325840000|2021-09-22 15:50:40|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|3
1632325850000|2021-09-22 15:50:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1632325860000|2021-09-22 15:51:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1632325880000|2021-09-22 15:51:20|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1632325890000|2021-09-22 15:51:30|2936|2930|2934.8|2928.8|2936|2930|2934.8|2928.8|3
1632325900000|2021-09-22 15:51:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1632325910000|2021-09-22 15:51:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1632325920000|2021-09-22 15:52:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1632325930000|2021-09-22 15:52:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1632325940000|2021-09-22 15:52:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1632325950000|2021-09-22 15:52:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1632325960000|2021-09-22 15:52:40|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1632325980000|2021-09-22 15:53:00|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1632326010000|2021-09-22 15:53:30|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1632326020000|2021-09-22 15:53:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1632326030000|2021-09-22 15:53:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1632326040000|2021-09-22 15:54:00|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1632326050000|2021-09-22 15:54:10|2936.3|2930.3|2936|2930|2936.5|2930.5|2936|2930|4
1632326080000|2021-09-22 15:54:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1632326090000|2021-09-22 15:54:50|2937.3|2931.3|2939|2933|2939.3|2933.3|2937.3|2931.3|4
1632326100000|2021-09-22 15:55:00|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2938.5|2932.5|4
1632326120000|2021-09-22 15:55:20|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|3
1632326130000|2021-09-22 15:55:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940|2934|3
1632326150000|2021-09-22 15:55:50|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1632326160000|2021-09-22 15:56:00|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1632326170000|2021-09-22 15:56:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1632326180000|2021-09-22 15:56:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1632326220000|2021-09-22 15:57:00|2941|2935|2940.3|2934.3|2941|2935|2940.3|2934.3|2
1632326230000|2021-09-22 15:57:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1632326260000|2021-09-22 15:57:40|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1632326290000|2021-09-22 15:58:10|2942|2936|2941.3|2935.3|2942.3|2936.3|2941.3|2935.3|5
1632326310000|2021-09-22 15:58:30|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|3
1632326330000|2021-09-22 15:58:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1632326350000|2021-09-22 15:59:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1632326380000|2021-09-22 15:59:40|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1632326390000|2021-09-22 15:59:50|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|2
1632326440000|2021-09-22 16:00:40|2940|2934|2939.5|2933.5|2940|2934|2939|2933|3
1632326450000|2021-09-22 16:00:50|2939.3|2933.3|2937.5|2931.5|2939.3|2933.3|2937.5|2931.5|6
1632326460000|2021-09-22 16:01:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1632326470000|2021-09-22 16:01:10|2937.3|2931.3|2938|2932|2938|2932|2937.3|2931.3|4
1632326480000|2021-09-22 16:01:20|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|3
1632326510000|2021-09-22 16:01:50|2938|2932|2937|2931|2938.3|2932.3|2937|2931|7
1632326520000|2021-09-22 16:02:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632326570000|2021-09-22 16:02:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1632326590000|2021-09-22 16:03:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632326600000|2021-09-22 16:03:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1632326630000|2021-09-22 16:03:50|2938|2932|2939.8|2933.8|2939.8|2933.8|2938|2932|5
1632326640000|2021-09-22 16:04:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|3
1632326650000|2021-09-22 16:04:10|2939.5|2933.5|2940|2934|2940|2934|2939.3|2933.3|3
1632326660000|2021-09-22 16:04:20|2939.8|2933.8|2937.5|2931.5|2939.8|2933.8|2937.5|2931.5|7
1632326700000|2021-09-22 16:05:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632326720000|2021-09-22 16:05:20|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|2
1632326730000|2021-09-22 16:05:30|2938.5|2932.5|2937|2931|2938.5|2932.5|2936.8|2930.8|4
1632326740000|2021-09-22 16:05:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632326750000|2021-09-22 16:05:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632326760000|2021-09-22 16:06:00|2937.5|2931.5|2937.5|2931.5|2938|2932|2937.5|2931.5|6
1632326770000|2021-09-22 16:06:10|2938|2932|2938.5|2932.5|2938.6|2932.6|2937.5|2931.5|8
1632326780000|2021-09-22 16:06:20|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|5
1632326790000|2021-09-22 16:06:30|2937.5|2931.5|2938.5|2932.5|2939.3|2933.3|2937.5|2931.5|4
1632326810000|2021-09-22 16:06:50|2938.3|2932.3|2938|2932|2938.3|2932.3|2937|2931|3
1632326850000|2021-09-22 16:07:30|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632326870000|2021-09-22 16:07:50|2937.8|2931.8|2937|2931|2937.8|2931.8|2936.5|2930.5|3
1632326890000|2021-09-22 16:08:10|2937.8|2931.8|2937|2931|2938.3|2932.3|2935.8|2929.8|10
1632326900000|2021-09-22 16:08:20|2936.5|2930.5|2937.8|2931.8|2938.8|2932.8|2936.5|2930.5|5
1632326910000|2021-09-22 16:08:30|2937.5|2931.5|2936|2930|2937.5|2931.5|2936|2930|4
1632326920000|2021-09-22 16:08:40|2936.3|2930.3|2937|2931|2938|2932|2936|2930|12
1632326930000|2021-09-22 16:08:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632326950000|2021-09-22 16:09:10|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1632326960000|2021-09-22 16:09:20|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|3
1632327000000|2021-09-22 16:10:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1632327010000|2021-09-22 16:10:10|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1632327040000|2021-09-22 16:10:40|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1632327050000|2021-09-22 16:10:50|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|2
1632327060000|2021-09-22 16:11:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1632327070000|2021-09-22 16:11:10|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|2
1632327080000|2021-09-22 16:11:20|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1632327090000|2021-09-22 16:11:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1632327110000|2021-09-22 16:11:50|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1632327140000|2021-09-22 16:12:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1632327190000|2021-09-22 16:13:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632327200000|2021-09-22 16:13:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1632327220000|2021-09-22 16:13:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632327270000|2021-09-22 16:14:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1632327380000|2021-09-22 16:16:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632327390000|2021-09-22 16:16:30|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|2
1632327410000|2021-09-22 16:16:50|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1632327420000|2021-09-22 16:17:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1632327440000|2021-09-22 16:17:20|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1632327610000|2021-09-22 16:20:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1632327660000|2021-09-22 16:21:00|2939.3|2933.3|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|4
1632327760000|2021-09-22 16:22:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1632327820000|2021-09-22 16:23:40|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1632327830000|2021-09-22 16:23:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1632327850000|2021-09-22 16:24:10|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1632328050000|2021-09-22 16:27:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1632328080000|2021-09-22 16:28:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1632328090000|2021-09-22 16:28:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632328230000|2021-09-22 16:30:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632328260000|2021-09-22 16:31:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632328270000|2021-09-22 16:31:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1632328520000|2021-09-22 16:35:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632328530000|2021-09-22 16:35:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1632328560000|2021-09-22 16:36:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1632328630000|2021-09-22 16:37:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1632328670000|2021-09-22 16:37:50|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|2
1632328700000|2021-09-22 16:38:20|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1632328710000|2021-09-22 16:38:30|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1632328730000|2021-09-22 16:38:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632328760000|2021-09-22 16:39:20|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1632328770000|2021-09-22 16:39:30|2940.3|2934.3|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|3
1632328780000|2021-09-22 16:39:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632328840000|2021-09-22 16:40:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632328950000|2021-09-22 16:42:30|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1632329080000|2021-09-22 16:44:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1632329090000|2021-09-22 16:44:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1632329130000|2021-09-22 16:45:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1632329140000|2021-09-22 16:45:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632329180000|2021-09-22 16:46:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632329290000|2021-09-22 16:48:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632329340000|2021-09-22 16:49:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1632329390000|2021-09-22 16:49:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632329400000|2021-09-22 16:50:00|2943.5|2937.5|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|3
1632329410000|2021-09-22 16:50:10|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1632329440000|2021-09-22 16:50:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1632329480000|2021-09-22 16:51:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1632329490000|2021-09-22 16:51:30|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1632329500000|2021-09-22 16:51:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632329510000|2021-09-22 16:51:50|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1632329520000|2021-09-22 16:52:00|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1632329560000|2021-09-22 16:52:40|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1632329660000|2021-09-22 16:54:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1632329690000|2021-09-22 16:54:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632329710000|2021-09-22 16:55:10|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1632329720000|2021-09-22 16:55:20|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|3
1632329730000|2021-09-22 16:55:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1632329790000|2021-09-22 16:56:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1632329830000|2021-09-22 16:57:10|2941.8|2935.8|2942|2936|2942|2936|2941.5|2935.5|3
1632329850000|2021-09-22 16:57:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1632329880000|2021-09-22 16:58:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1632329920000|2021-09-22 16:58:40|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1632329940000|2021-09-22 16:59:00|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1632355320000|2021-09-23 00:02:00|2933.9|2927.9|2932.4|2926.4|2933.9|2927.9|2932.4|2926.4|3
1632355330000|2021-09-23 00:02:10|2931.4|2925.4|2931|2925|2931.4|2925.4|2931|2925|3
1632355340000|2021-09-23 00:02:20|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1632355360000|2021-09-23 00:02:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1632355410000|2021-09-23 00:03:30|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1632355450000|2021-09-23 00:04:10|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632355470000|2021-09-23 00:04:30|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1632355480000|2021-09-23 00:04:40|2930.6|2924.6|2931.6|2925.6|2931.6|2925.6|2930.6|2924.6|2
1632355550000|2021-09-23 00:05:50|2931.1|2925.1|2929.1|2923.1|2931.1|2925.1|2929.1|2923.1|4
1632355560000|2021-09-23 00:06:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632355630000|2021-09-23 00:07:10|2929.6|2923.6|2930.4|2924.4|2930.4|2924.4|2929.6|2923.6|3
1632355640000|2021-09-23 00:07:20|2930.3|2924.3|2929.9|2923.9|2930.3|2924.3|2929.9|2923.9|3
1632355650000|2021-09-23 00:07:30|2930.1|2924.1|2931.6|2925.6|2931.6|2925.6|2930.1|2924.1|4
1632355660000|2021-09-23 00:07:40|2931.9|2925.9|2932.5|2926.5|2932.8|2926.8|2931.9|2925.9|3
1632355690000|2021-09-23 00:08:10|2932.8|2926.8|2933.6|2927.6|2933.6|2927.6|2932.8|2926.8|2
1632355700000|2021-09-23 00:08:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1632356060000|2021-09-23 00:14:20|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1632356070000|2021-09-23 00:14:30|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1632356080000|2021-09-23 00:14:40|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632356140000|2021-09-23 00:15:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632356190000|2021-09-23 00:16:30|2931.6|2925.6|2931.8|2925.8|2932.1|2926.1|2931.6|2925.6|3
1632356560000|2021-09-23 00:22:40|2931.4|2925.4|2930.4|2924.4|2931.4|2925.4|2930.4|2924.4|2
1632356570000|2021-09-23 00:22:50|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1632356590000|2021-09-23 00:23:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632356630000|2021-09-23 00:23:50|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1632356640000|2021-09-23 00:24:00|2928.9|2922.9|2929|2923|2929|2923|2928.9|2922.9|2
1632356700000|2021-09-23 00:25:00|2929.4|2923.4|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|2
1632356790000|2021-09-23 00:26:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1632356800000|2021-09-23 00:26:40|2929.4|2923.4|2929|2923|2929.4|2923.4|2929|2923|2
1632356850000|2021-09-23 00:27:30|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1632356960000|2021-09-23 00:29:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632357340000|2021-09-23 00:35:40|2928.6|2922.6|2928.8|2922.8|2928.8|2922.8|2928.6|2922.6|2
1632357420000|2021-09-23 00:37:00|2927.8|2921.8|2928.9|2922.9|2928.9|2922.9|2927.8|2921.8|2
1632357430000|2021-09-23 00:37:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632357860000|2021-09-23 00:44:20|2929.1|2923.1|2930.1|2924.1|2930.1|2924.1|2929.1|2923.1|6
1632357870000|2021-09-23 00:44:30|2930.4|2924.4|2930.6|2924.6|2930.6|2924.6|2930.4|2924.4|2
1632357880000|2021-09-23 00:44:40|2930.4|2924.4|2930.6|2924.6|2930.6|2924.6|2930.4|2924.4|2
1632357910000|2021-09-23 00:45:10|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|2
1632357920000|2021-09-23 00:45:20|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|2
1632357980000|2021-09-23 00:46:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1632357990000|2021-09-23 00:46:30|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|4
1632358040000|2021-09-23 00:47:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1632358100000|2021-09-23 00:48:20|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1632358570000|2021-09-23 00:56:10|2931.1|2925.1|2930.8|2924.8|2931.1|2925.1|2930.8|2924.8|2
1632358630000|2021-09-23 00:57:10|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632358740000|2021-09-23 00:59:00|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1632358780000|2021-09-23 00:59:40|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1632358800000|2021-09-23 01:00:00|2929.9|2923.9|2929.1|2923.1|2929.9|2923.9|2929.1|2923.1|2
1632358810000|2021-09-23 01:00:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.8|2922.8|3
1632358820000|2021-09-23 01:00:20|2928.4|2922.4|2929|2923|2929|2923|2928.4|2922.4|4
1632358830000|2021-09-23 01:00:30|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|4
1632358840000|2021-09-23 01:00:40|2929.6|2923.6|2929.3|2923.3|2929.6|2923.6|2929.3|2923.3|2
1632358860000|2021-09-23 01:01:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1632358870000|2021-09-23 01:01:10|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|3
1632358880000|2021-09-23 01:01:20|2929.3|2923.3|2929|2923|2929.3|2923.3|2927.9|2921.9|6
1632358890000|2021-09-23 01:01:30|2928.9|2922.9|2925.3|2919.3|2928.9|2922.9|2925.3|2919.3|6
1632358900000|2021-09-23 01:01:40|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2924.8|2918.8|5
1632358910000|2021-09-23 01:01:50|2925.9|2919.9|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|2
1632358920000|2021-09-23 01:02:00|2926.4|2920.4|2927|2921|2927.1|2921.1|2926.4|2920.4|4
1632358930000|2021-09-23 01:02:10|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|2
1632358950000|2021-09-23 01:02:30|2927.1|2921.1|2931.4|2925.4|2931.4|2925.4|2927.1|2921.1|11
1632358960000|2021-09-23 01:02:40|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2930.6|2924.6|4
1632358970000|2021-09-23 01:02:50|2931.4|2925.4|2932.9|2926.9|2932.9|2926.9|2931.4|2925.4|6
1632358980000|2021-09-23 01:03:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.6|2926.6|5
1632358990000|2021-09-23 01:03:10|2932.6|2926.6|2932.8|2926.8|2932.8|2926.8|2932.6|2926.6|2
1632359000000|2021-09-23 01:03:20|2932.6|2926.6|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|3
1632359010000|2021-09-23 01:03:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1632359020000|2021-09-23 01:03:40|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1632359040000|2021-09-23 01:04:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1632359050000|2021-09-23 01:04:10|2933.1|2927.1|2934.9|2928.9|2934.9|2928.9|2933.1|2927.1|4
1632359090000|2021-09-23 01:04:50|2935.1|2929.1|2935.5|2929.5|2935.5|2929.5|2935.1|2929.1|3
1632359110000|2021-09-23 01:05:10|2936.1|2930.1|2937.4|2931.4|2937.4|2931.4|2936.1|2930.1|4
1632359150000|2021-09-23 01:05:50|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1632359160000|2021-09-23 01:06:00|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1632359170000|2021-09-23 01:06:10|2937.1|2931.1|2938.8|2932.8|2938.8|2932.8|2937.1|2931.1|4
1632359180000|2021-09-23 01:06:20|2939.1|2933.1|2941.4|2935.4|2941.4|2935.4|2939.1|2933.1|7
1632359190000|2021-09-23 01:06:30|2941.1|2935.1|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|3
1632359210000|2021-09-23 01:06:50|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1632359220000|2021-09-23 01:07:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1632359250000|2021-09-23 01:07:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1632359270000|2021-09-23 01:07:50|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1632359280000|2021-09-23 01:08:00|2941.4|2935.4|2941|2935|2941.4|2935.4|2941|2935|3
1632359290000|2021-09-23 01:08:10|2940.9|2934.9|2940.4|2934.4|2940.9|2934.9|2940.1|2934.1|5
1632359300000|2021-09-23 01:08:20|2940.6|2934.6|2941.4|2935.4|2941.4|2935.4|2940.4|2934.4|4
1632359310000|2021-09-23 01:08:30|2941.5|2935.5|2941.9|2935.9|2941.9|2935.9|2941.5|2935.5|3
1632359340000|2021-09-23 01:09:00|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|2
1632359350000|2021-09-23 01:09:10|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1632359360000|2021-09-23 01:09:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1632359380000|2021-09-23 01:09:40|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1632359390000|2021-09-23 01:09:50|2943.4|2937.4|2942.5|2936.5|2943.4|2937.4|2942.5|2936.5|3
1632359400000|2021-09-23 01:10:00|2942.1|2936.1|2941.6|2935.6|2942.1|2936.1|2941.4|2935.4|5
1632359410000|2021-09-23 01:10:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1632359440000|2021-09-23 01:10:40|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1632359450000|2021-09-23 01:10:50|2942.5|2936.5|2942.6|2936.6|2942.6|2936.6|2942.5|2936.5|2
1632359500000|2021-09-23 01:11:40|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1632359510000|2021-09-23 01:11:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1632359530000|2021-09-23 01:12:10|2943.3|2937.3|2943.5|2937.5|2943.6|2937.6|2943.3|2937.3|3
1632359560000|2021-09-23 01:12:40|2943.1|2937.1|2942.8|2936.8|2943.1|2937.1|2942.8|2936.8|3
1632359580000|2021-09-23 01:13:00|2942.6|2936.6|2941.9|2935.9|2942.6|2936.6|2941.9|2935.9|4
1632359590000|2021-09-23 01:13:10|2941.8|2935.8|2940.5|2934.5|2941.8|2935.8|2940.5|2934.5|4
1632359640000|2021-09-23 01:14:00|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1632359660000|2021-09-23 01:14:20|2940.4|2934.4|2939.9|2933.9|2940.4|2934.4|2939.9|2933.9|2
1632359670000|2021-09-23 01:14:30|2940.1|2934.1|2941.1|2935.1|2941.1|2935.1|2940.1|2934.1|2
1632359680000|2021-09-23 01:14:40|2941.4|2935.4|2941.6|2935.6|2941.9|2935.9|2941.4|2935.4|4
1632359690000|2021-09-23 01:14:50|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1632359700000|2021-09-23 01:15:00|2940.1|2934.1|2940.6|2934.6|2940.9|2934.9|2940.1|2934.1|4
1632359720000|2021-09-23 01:15:20|2940.1|2934.1|2939.4|2933.4|2940.1|2934.1|2939.4|2933.4|7
1632359740000|2021-09-23 01:15:40|2939.1|2933.1|2939|2933|2939.1|2933.1|2939|2933|2
1632359760000|2021-09-23 01:16:00|2938.6|2932.6|2938.9|2932.9|2939.4|2933.4|2938.4|2932.4|8
1632359770000|2021-09-23 01:16:10|2939.1|2933.1|2939.4|2933.4|2939.6|2933.6|2939.1|2933.1|3
1632359780000|2021-09-23 01:16:20|2939.1|2933.1|2939.6|2933.6|2940.1|2934.1|2939|2933|4
1632359820000|2021-09-23 01:17:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632359830000|2021-09-23 01:17:10|2939.1|2933.1|2938.1|2932.1|2939.1|2933.1|2938.1|2932.1|4
1632359860000|2021-09-23 01:17:40|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1632359870000|2021-09-23 01:17:50|2938|2932|2938.9|2932.9|2938.9|2932.9|2938|2932|4
1632359880000|2021-09-23 01:18:00|2939.6|2933.6|2940.1|2934.1|2940.1|2934.1|2939.6|2933.6|2
1632359890000|2021-09-23 01:18:10|2939.9|2933.9|2941.9|2935.9|2941.9|2935.9|2939.9|2933.9|4
1632359930000|2021-09-23 01:18:50|2941.8|2935.8|2943.9|2937.9|2943.9|2937.9|2941.8|2935.8|4
1632359940000|2021-09-23 01:19:00|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1632359950000|2021-09-23 01:19:10|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.5|2937.5|3
1632359970000|2021-09-23 01:19:30|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1632360010000|2021-09-23 01:20:10|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1632360020000|2021-09-23 01:20:20|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1632360040000|2021-09-23 01:20:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1632360050000|2021-09-23 01:20:50|2943.9|2937.9|2944.6|2938.6|2944.6|2938.6|2943.9|2937.9|3
1632360060000|2021-09-23 01:21:00|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1632360080000|2021-09-23 01:21:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1632360130000|2021-09-23 01:22:10|2946.1|2940.1|2945.4|2939.4|2946.1|2940.1|2945.4|2939.4|2
1632360220000|2021-09-23 01:23:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1632360240000|2021-09-23 01:24:00|2945|2939|2944.4|2938.4|2945|2939|2944.4|2938.4|3
1632360250000|2021-09-23 01:24:10|2944.9|2938.9|2945.1|2939.1|2945.1|2939.1|2944.9|2938.9|2
1632360260000|2021-09-23 01:24:20|2945.3|2939.3|2945.4|2939.4|2946.1|2940.1|2945.3|2939.3|4
1632360270000|2021-09-23 01:24:30|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1632360320000|2021-09-23 01:25:20|2945.6|2939.6|2945.9|2939.9|2946.6|2940.6|2945.6|2939.6|3
1632360340000|2021-09-23 01:25:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632360470000|2021-09-23 01:27:50|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1632360550000|2021-09-23 01:29:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632360630000|2021-09-23 01:30:30|2945.1|2939.1|2945.1|2939.1|2945.4|2939.4|2944.4|2938.4|5
1632360640000|2021-09-23 01:30:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632360700000|2021-09-23 01:31:40|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|3
1632360710000|2021-09-23 01:31:50|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632360740000|2021-09-23 01:32:20|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1632360760000|2021-09-23 01:32:40|2946.1|2940.1|2946.4|2940.4|2946.6|2940.6|2946.1|2940.1|4
1632360770000|2021-09-23 01:32:50|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|2
1632360790000|2021-09-23 01:33:10|2945.9|2939.9|2945.1|2939.1|2945.9|2939.9|2945.1|2939.1|3
1632360800000|2021-09-23 01:33:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1632360810000|2021-09-23 01:33:30|2945.4|2939.4|2945.6|2939.6|2945.6|2939.6|2945.4|2939.4|2
1632360830000|2021-09-23 01:33:50|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|2
1632360850000|2021-09-23 01:34:10|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|4
1632360860000|2021-09-23 01:34:20|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1632360890000|2021-09-23 01:34:50|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1632360920000|2021-09-23 01:35:20|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2945.9|2939.9|3
1632360930000|2021-09-23 01:35:30|2945.9|2939.9|2946.3|2940.3|2946.3|2940.3|2945.9|2939.9|3
1632360940000|2021-09-23 01:35:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1632360960000|2021-09-23 01:36:00|2946.3|2940.3|2946.5|2940.5|2946.6|2940.6|2946.3|2940.3|4
1632360970000|2021-09-23 01:36:10|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|2
1632360990000|2021-09-23 01:36:30|2946.6|2940.6|2947.1|2941.1|2947.1|2941.1|2946.4|2940.4|4
1632361000000|2021-09-23 01:36:40|2947.3|2941.3|2947.6|2941.6|2947.8|2941.8|2947.3|2941.3|6
1632361010000|2021-09-23 01:36:50|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1632361030000|2021-09-23 01:37:10|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|2
1632361070000|2021-09-23 01:37:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1632361080000|2021-09-23 01:38:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|3
1632361090000|2021-09-23 01:38:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1632361100000|2021-09-23 01:38:20|2948.5|2942.5|2948.4|2942.4|2948.5|2942.5|2948.4|2942.4|2
1632361160000|2021-09-23 01:39:20|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1632361170000|2021-09-23 01:39:30|2949.1|2943.1|2950.1|2944.1|2950.1|2944.1|2949.1|2943.1|5
1632361180000|2021-09-23 01:39:40|2950.6|2944.6|2950.1|2944.1|2950.6|2944.6|2950.1|2944.1|2
1632361200000|2021-09-23 01:40:00|2950.4|2944.4|2950.6|2944.6|2950.9|2944.9|2950.1|2944.1|6
1632361210000|2021-09-23 01:40:10|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632361220000|2021-09-23 01:40:20|2950.6|2944.6|2950.5|2944.5|2950.8|2944.8|2950.4|2944.4|5
1632361230000|2021-09-23 01:40:30|2950.6|2944.6|2951.4|2945.4|2951.4|2945.4|2950.6|2944.6|4
1632361250000|2021-09-23 01:40:50|2950.9|2944.9|2950.8|2944.8|2950.9|2944.9|2950.8|2944.8|4
1632361260000|2021-09-23 01:41:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1632361270000|2021-09-23 01:41:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632361280000|2021-09-23 01:41:20|2950.4|2944.4|2950|2944|2950.4|2944.4|2950|2944|2
1632361310000|2021-09-23 01:41:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1632361320000|2021-09-23 01:42:00|2949.4|2943.4|2949.1|2943.1|2949.4|2943.4|2949.1|2943.1|2
1632361330000|2021-09-23 01:42:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1632361340000|2021-09-23 01:42:20|2948.9|2942.9|2947.8|2941.8|2948.9|2942.9|2947.8|2941.8|4
1632361350000|2021-09-23 01:42:30|2947.9|2941.9|2948|2942|2948|2942|2947.8|2941.8|3
1632361360000|2021-09-23 01:42:40|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1632361390000|2021-09-23 01:43:10|2947.9|2941.9|2947.4|2941.4|2947.9|2941.9|2947.4|2941.4|4
1632361420000|2021-09-23 01:43:40|2947.1|2941.1|2947|2941|2947.1|2941.1|2946.9|2940.9|3
1632361430000|2021-09-23 01:43:50|2946.8|2940.8|2947.1|2941.1|2947.4|2941.4|2946.1|2940.1|12
1632361440000|2021-09-23 01:44:00|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|3
1632361450000|2021-09-23 01:44:10|2947.5|2941.5|2947.6|2941.6|2947.6|2941.6|2947.5|2941.5|2
1632361460000|2021-09-23 01:44:20|2947.4|2941.4|2948.4|2942.4|2948.4|2942.4|2947.4|2941.4|4
1632361470000|2021-09-23 01:44:30|2948.6|2942.6|2949.8|2943.8|2949.8|2943.8|2948.6|2942.6|2
1632361480000|2021-09-23 01:44:40|2949.1|2943.1|2950.1|2944.1|2950.1|2944.1|2949.1|2943.1|4
1632361490000|2021-09-23 01:44:50|2950.3|2944.3|2950.6|2944.6|2950.6|2944.6|2950.3|2944.3|3
1632361500000|2021-09-23 01:45:00|2951.1|2945.1|2950.8|2944.8|2951.1|2945.1|2950.8|2944.8|2
1632361530000|2021-09-23 01:45:30|2950.9|2944.9|2951.6|2945.6|2951.6|2945.6|2950.9|2944.9|2
1632361540000|2021-09-23 01:45:40|2951.4|2945.4|2952.1|2946.1|2952.1|2946.1|2951.4|2945.4|3
1632361550000|2021-09-23 01:45:50|2951.9|2945.9|2951.3|2945.3|2951.9|2945.9|2951.3|2945.3|2
1632361560000|2021-09-23 01:46:00|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|2
1632361570000|2021-09-23 01:46:10|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1632361590000|2021-09-23 01:46:30|2951.9|2945.9|2951.6|2945.6|2951.9|2945.9|2951.4|2945.4|4
1632361630000|2021-09-23 01:47:10|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.3|2945.3|4
1632361650000|2021-09-23 01:47:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1632361670000|2021-09-23 01:47:50|2951.3|2945.3|2950.6|2944.6|2951.3|2945.3|2950.6|2944.6|3
1632361680000|2021-09-23 01:48:00|2951.1|2945.1|2951.3|2945.3|2951.3|2945.3|2951.1|2945.1|2
1632361690000|2021-09-23 01:48:10|2950.9|2944.9|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|3
1632361700000|2021-09-23 01:48:20|2951.1|2945.1|2951.3|2945.3|2951.3|2945.3|2951.1|2945.1|2
1632361710000|2021-09-23 01:48:30|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1632361750000|2021-09-23 01:49:10|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|2
1632361850000|2021-09-23 01:50:50|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1632361870000|2021-09-23 01:51:10|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1632361890000|2021-09-23 01:51:30|2951.3|2945.3|2950.6|2944.6|2951.3|2945.3|2950.6|2944.6|3
1632361900000|2021-09-23 01:51:40|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632361920000|2021-09-23 01:52:00|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.6|2943.6|2
1632361930000|2021-09-23 01:52:10|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632361940000|2021-09-23 01:52:20|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|2
1632361950000|2021-09-23 01:52:30|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1632361960000|2021-09-23 01:52:40|2950.6|2944.6|2950.6|2944.6|2950.9|2944.9|2950.4|2944.4|7
1632361970000|2021-09-23 01:52:50|2950.4|2944.4|2950.3|2944.3|2950.4|2944.4|2950.3|2944.3|4
1632361980000|2021-09-23 01:53:00|2949.9|2943.9|2950.3|2944.3|2950.4|2944.4|2949.9|2943.9|6
1632361990000|2021-09-23 01:53:10|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2950.3|2944.3|6
1632362000000|2021-09-23 01:53:20|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632362020000|2021-09-23 01:53:40|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632362030000|2021-09-23 01:53:50|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2950.4|2944.4|5
1632362040000|2021-09-23 01:54:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632362060000|2021-09-23 01:54:20|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|2
1632362070000|2021-09-23 01:54:30|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632362080000|2021-09-23 01:54:40|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632362090000|2021-09-23 01:54:50|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|2
1632362100000|2021-09-23 01:55:00|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632362110000|2021-09-23 01:55:10|2950.3|2944.3|2950.4|2944.4|2950.6|2944.6|2950.3|2944.3|6
1632362120000|2021-09-23 01:55:20|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.4|2944.4|2
1632362130000|2021-09-23 01:55:30|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.4|2944.4|2
1632362140000|2021-09-23 01:55:40|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1632362150000|2021-09-23 01:55:50|2949.6|2943.6|2949.5|2943.5|2949.6|2943.6|2949.1|2943.1|8
1632362160000|2021-09-23 01:56:00|2949.6|2943.6|2949.9|2943.9|2949.9|2943.9|2949.6|2943.6|5
1632362170000|2021-09-23 01:56:10|2949.8|2943.8|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|4
1632362180000|2021-09-23 01:56:20|2949.9|2943.9|2949.1|2943.1|2949.9|2943.9|2949|2943|8
1632362190000|2021-09-23 01:56:30|2948.9|2942.9|2948.4|2942.4|2949.1|2943.1|2948.1|2942.1|8
1632362220000|2021-09-23 01:57:00|2948.1|2942.1|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|2
1632362230000|2021-09-23 01:57:10|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1632362240000|2021-09-23 01:57:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1632362260000|2021-09-23 01:57:40|2948.4|2942.4|2947.6|2941.6|2948.4|2942.4|2947.4|2941.4|6
1632362270000|2021-09-23 01:57:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1632362280000|2021-09-23 01:58:00|2947.4|2941.4|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|2
1632362310000|2021-09-23 01:58:30|2947.4|2941.4|2947.5|2941.5|2947.5|2941.5|2947.4|2941.4|2
1632362320000|2021-09-23 01:58:40|2947.3|2941.3|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|4
1632362350000|2021-09-23 01:59:10|2946.9|2940.9|2948.3|2942.3|2948.3|2942.3|2946.9|2940.9|5
1632362360000|2021-09-23 01:59:20|2948.4|2942.4|2948.3|2942.3|2948.6|2942.6|2948.3|2942.3|4
1632362370000|2021-09-23 01:59:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1632362380000|2021-09-23 01:59:40|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|2
1632362400000|2021-09-23 02:00:00|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1632362410000|2021-09-23 02:00:10|2947.9|2941.9|2948|2942|2948|2942|2947.8|2941.8|3
1632362420000|2021-09-23 02:00:20|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1632362430000|2021-09-23 02:00:30|2948|2942|2948.1|2942.1|2948.1|2942.1|2948|2942|2
1632362440000|2021-09-23 02:00:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1632362470000|2021-09-23 02:01:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1632362490000|2021-09-23 02:01:30|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1632362500000|2021-09-23 02:01:40|2947.4|2941.4|2944.1|2938.1|2947.4|2941.4|2944.1|2938.1|5
1632362510000|2021-09-23 02:01:50|2943.9|2937.9|2943.5|2937.5|2943.9|2937.9|2943.5|2937.5|4
1632362520000|2021-09-23 02:02:00|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1632362530000|2021-09-23 02:02:10|2944.1|2938.1|2944.3|2938.3|2944.3|2938.3|2944.1|2938.1|2
1632362540000|2021-09-23 02:02:20|2944.4|2938.4|2945.9|2939.9|2946.1|2940.1|2944.4|2938.4|7
1632362570000|2021-09-23 02:02:50|2945.8|2939.8|2945.9|2939.9|2945.9|2939.9|2945.8|2939.8|2
1632362580000|2021-09-23 02:03:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1632362590000|2021-09-23 02:03:10|2945.4|2939.4|2944.5|2938.5|2945.4|2939.4|2944.5|2938.5|2
1632362600000|2021-09-23 02:03:20|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1632362610000|2021-09-23 02:03:30|2944.9|2938.9|2945.1|2939.1|2945.1|2939.1|2944.9|2938.9|2
1632362620000|2021-09-23 02:03:40|2945|2939|2944.6|2938.6|2945|2939|2944.6|2938.6|3
1632362630000|2021-09-23 02:03:50|2944.3|2938.3|2942.4|2936.4|2944.6|2938.6|2942.4|2936.4|5
1632362640000|2021-09-23 02:04:00|2942.3|2936.3|2941.6|2935.6|2942.4|2936.4|2941.1|2935.1|8
1632362650000|2021-09-23 02:04:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1632362660000|2021-09-23 02:04:20|2941|2935|2940|2934|2941|2935|2940|2934|7
1632362680000|2021-09-23 02:04:40|2940.1|2934.1|2941.1|2935.1|2941.1|2935.1|2940.1|2934.1|4
1632362690000|2021-09-23 02:04:50|2941.4|2935.4|2941.6|2935.6|2941.6|2935.6|2941.4|2935.4|2
1632362700000|2021-09-23 02:05:00|2941.9|2935.9|2942.1|2936.1|2942.1|2936.1|2941.9|2935.9|2
1632362720000|2021-09-23 02:05:20|2941.9|2935.9|2941.4|2935.4|2941.9|2935.9|2941.4|2935.4|3
1632362730000|2021-09-23 02:05:30|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.8|2934.8|3
1632362740000|2021-09-23 02:05:40|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1632362750000|2021-09-23 02:05:50|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632362770000|2021-09-23 02:06:10|2941.1|2935.1|2942.6|2936.6|2942.6|2936.6|2941.1|2935.1|7
1632362780000|2021-09-23 02:06:20|2942.9|2936.9|2942.4|2936.4|2942.9|2936.9|2942.4|2936.4|3
1632362790000|2021-09-23 02:06:30|2942.1|2936.1|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|8
1632362800000|2021-09-23 02:06:40|2941.9|2935.9|2942.4|2936.4|2942.4|2936.4|2941.9|2935.9|2
1632362820000|2021-09-23 02:07:00|2942.6|2936.6|2942.9|2936.9|2942.9|2936.9|2942.6|2936.6|2
1632362860000|2021-09-23 02:07:40|2942.8|2936.8|2942.6|2936.6|2942.8|2936.8|2942.6|2936.6|2
1632362870000|2021-09-23 02:07:50|2942.1|2936.1|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|3
1632362890000|2021-09-23 02:08:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1632362900000|2021-09-23 02:08:20|2942.6|2936.6|2942.6|2936.6|2942.9|2936.9|2942.6|2936.6|5
1632362910000|2021-09-23 02:08:30|2942.4|2936.4|2941.9|2935.9|2942.4|2936.4|2941.5|2935.5|9
1632362920000|2021-09-23 02:08:40|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1632362930000|2021-09-23 02:08:50|2941.8|2935.8|2941.4|2935.4|2941.8|2935.8|2941.4|2935.4|3
1632362940000|2021-09-23 02:09:00|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1632362950000|2021-09-23 02:09:10|2941.5|2935.5|2942.1|2936.1|2942.1|2936.1|2941.5|2935.5|4
1632362960000|2021-09-23 02:09:20|2941.9|2935.9|2941.4|2935.4|2941.9|2935.9|2941.4|2935.4|2
1632362990000|2021-09-23 02:09:50|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1632363000000|2021-09-23 02:10:00|2941.8|2935.8|2942.6|2936.6|2942.6|2936.6|2941.8|2935.8|3
1632363010000|2021-09-23 02:10:10|2941.8|2935.8|2942.6|2936.6|2942.6|2936.6|2941.8|2935.8|2
1632363020000|2021-09-23 02:10:20|2942.9|2936.9|2943.1|2937.1|2943.1|2937.1|2942.9|2936.9|2
1632363030000|2021-09-23 02:10:30|2944.1|2938.1|2944.1|2938.1|2945.1|2939.1|2944.1|2938.1|6
1632363040000|2021-09-23 02:10:40|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1632363050000|2021-09-23 02:10:50|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1632363080000|2021-09-23 02:11:20|2945.4|2939.4|2945.9|2939.9|2945.9|2939.9|2945.4|2939.4|3
1632363090000|2021-09-23 02:11:30|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1632363100000|2021-09-23 02:11:40|2945.1|2939.1|2945.4|2939.4|2945.4|2939.4|2945.1|2939.1|2
1632363110000|2021-09-23 02:11:50|2944.9|2938.9|2945.4|2939.4|2945.4|2939.4|2944.6|2938.6|4
1632363120000|2021-09-23 02:12:00|2944.6|2938.6|2943.4|2937.4|2944.9|2938.9|2943.4|2937.4|5
1632363140000|2021-09-23 02:12:20|2943.3|2937.3|2942.6|2936.6|2943.3|2937.3|2942.6|2936.6|2
1632363150000|2021-09-23 02:12:30|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1632363160000|2021-09-23 02:12:40|2942.8|2936.8|2942.6|2936.6|2942.9|2936.9|2942.6|2936.6|3
1632363170000|2021-09-23 02:12:50|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1632363180000|2021-09-23 02:13:00|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.8|2935.8|3
1632363190000|2021-09-23 02:13:10|2941.4|2935.4|2941.6|2935.6|2941.6|2935.6|2941.4|2935.4|3
1632363200000|2021-09-23 02:13:20|2941.4|2935.4|2940.6|2934.6|2941.4|2935.4|2940.6|2934.6|4
1632363210000|2021-09-23 02:13:30|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1632363220000|2021-09-23 02:13:40|2940.8|2934.8|2940.9|2934.9|2940.9|2934.9|2940.8|2934.8|2
1632363230000|2021-09-23 02:13:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1632363240000|2021-09-23 02:14:00|2941.4|2935.4|2941.6|2935.6|2942.4|2936.4|2941.1|2935.1|12
1632363250000|2021-09-23 02:14:10|2941.3|2935.3|2939.5|2933.5|2941.3|2935.3|2939.5|2933.5|9
1632363260000|2021-09-23 02:14:20|2939.6|2933.6|2939.6|2933.6|2939.9|2933.9|2939.6|2933.6|3
1632363270000|2021-09-23 02:14:30|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.4|2933.4|8
1632363280000|2021-09-23 02:14:40|2939.3|2933.3|2939.4|2933.4|2939.6|2933.6|2939|2933|5
1632363290000|2021-09-23 02:14:50|2939.6|2933.6|2939.9|2933.9|2941.1|2935.1|2939.1|2933.1|8
1632363300000|2021-09-23 02:15:00|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.4|2934.4|3
1632363310000|2021-09-23 02:15:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632363380000|2021-09-23 02:16:20|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1632363410000|2021-09-23 02:16:50|2941|2935|2943.1|2937.1|2943.1|2937.1|2941|2935|4
1632363430000|2021-09-23 02:17:10|2943.4|2937.4|2944.4|2938.4|2944.4|2938.4|2943.1|2937.1|3
1632363440000|2021-09-23 02:17:20|2944.8|2938.8|2944.4|2938.4|2944.8|2938.8|2944.4|2938.4|2
1632363640000|2021-09-23 02:20:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1632363740000|2021-09-23 02:22:20|2944|2938|2942.3|2936.3|2944|2938|2942.3|2936.3|2
1632363830000|2021-09-23 02:23:50|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1632364040000|2021-09-23 02:27:20|2941.6|2935.6|2940.8|2934.8|2941.6|2935.6|2940.8|2934.8|2
1632364120000|2021-09-23 02:28:40|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1632364140000|2021-09-23 02:29:00|2940.4|2934.4|2940.5|2934.5|2940.5|2934.5|2940.4|2934.4|2
1632364170000|2021-09-23 02:29:30|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1632364200000|2021-09-23 02:30:00|2940.4|2934.4|2939.6|2933.6|2940.4|2934.4|2938.9|2932.9|4
1632364210000|2021-09-23 02:30:10|2939.1|2933.1|2939.9|2933.9|2939.9|2933.9|2939.1|2933.1|6
1632364220000|2021-09-23 02:30:20|2940.1|2934.1|2941.3|2935.3|2941.4|2935.4|2940.1|2934.1|12
1632364230000|2021-09-23 02:30:30|2941.4|2935.4|2943.9|2937.9|2944.8|2938.8|2941.4|2935.4|15
1632364240000|2021-09-23 02:30:40|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1632364250000|2021-09-23 02:30:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1632364260000|2021-09-23 02:31:00|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1632364270000|2021-09-23 02:31:10|2944.3|2938.3|2944.9|2938.9|2944.9|2938.9|2944.1|2938.1|3
1632364280000|2021-09-23 02:31:20|2945|2939|2947.3|2941.3|2947.3|2941.3|2945|2939|11
1632364290000|2021-09-23 02:31:30|2947.4|2941.4|2946.4|2940.4|2947.4|2941.4|2946.4|2940.4|4
1632364300000|2021-09-23 02:31:40|2946|2940|2945.8|2939.8|2946|2940|2945.5|2939.5|4
1632364320000|2021-09-23 02:32:00|2945.4|2939.4|2944.1|2938.1|2945.4|2939.4|2943.9|2937.9|8
1632364330000|2021-09-23 02:32:10|2944.4|2938.4|2943.9|2937.9|2944.6|2938.6|2943.9|2937.9|8
1632364340000|2021-09-23 02:32:20|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.9|2937.9|2
1632364370000|2021-09-23 02:32:50|2943.8|2937.8|2942.4|2936.4|2943.8|2937.8|2942.1|2936.1|6
1632364380000|2021-09-23 02:33:00|2942.6|2936.6|2944.3|2938.3|2944.3|2938.3|2942.6|2936.6|5
1632364390000|2021-09-23 02:33:10|2943.9|2937.9|2944.1|2938.1|2944.1|2938.1|2943.9|2937.9|2
1632364400000|2021-09-23 02:33:20|2943.9|2937.9|2945.6|2939.6|2945.9|2939.9|2943.6|2937.6|10
1632364410000|2021-09-23 02:33:30|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632364420000|2021-09-23 02:33:40|2945.3|2939.3|2946.1|2940.1|2946.1|2940.1|2945.1|2939.1|6
1632364430000|2021-09-23 02:33:50|2946.3|2940.3|2945.6|2939.6|2946.6|2940.6|2945.1|2939.1|13
1632364440000|2021-09-23 02:34:00|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1632364460000|2021-09-23 02:34:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1632364470000|2021-09-23 02:34:30|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1632364480000|2021-09-23 02:34:40|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1632364500000|2021-09-23 02:35:00|2945.8|2939.8|2945.4|2939.4|2945.8|2939.8|2945.4|2939.4|2
1632364510000|2021-09-23 02:35:10|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1632364520000|2021-09-23 02:35:20|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1632364530000|2021-09-23 02:35:30|2946.4|2940.4|2947.4|2941.4|2947.4|2941.4|2946.4|2940.4|2
1632364540000|2021-09-23 02:35:40|2946.9|2940.9|2947.6|2941.6|2947.6|2941.6|2946.9|2940.9|3
1632364550000|2021-09-23 02:35:50|2947.8|2941.8|2946.6|2940.6|2947.8|2941.8|2946.6|2940.6|5
1632364560000|2021-09-23 02:36:00|2947|2941|2947.1|2941.1|2947.1|2941.1|2947|2941|2
1632364570000|2021-09-23 02:36:10|2946.9|2940.9|2947.6|2941.6|2947.6|2941.6|2946.4|2940.4|5
1632364590000|2021-09-23 02:36:30|2947.4|2941.4|2945.9|2939.9|2947.4|2941.4|2945.9|2939.9|4
1632364600000|2021-09-23 02:36:40|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1632364610000|2021-09-23 02:36:50|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1632364640000|2021-09-23 02:37:20|2945.6|2939.6|2945.9|2939.9|2946.6|2940.6|2945.4|2939.4|7
1632364650000|2021-09-23 02:37:30|2946|2940|2946.4|2940.4|2946.6|2940.6|2946|2940|7
1632364660000|2021-09-23 02:37:40|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|4
1632364680000|2021-09-23 02:38:00|2946.6|2940.6|2946.6|2940.6|2947.1|2941.1|2946.6|2940.6|5
1632364690000|2021-09-23 02:38:10|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.6|2940.6|5
1632364700000|2021-09-23 02:38:20|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1632364710000|2021-09-23 02:38:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1632364720000|2021-09-23 02:38:40|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|4
1632364730000|2021-09-23 02:38:50|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|2
1632364740000|2021-09-23 02:39:00|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1632364780000|2021-09-23 02:39:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1632364790000|2021-09-23 02:39:50|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1632364800000|2021-09-23 02:40:00|2946.5|2940.5|2946.6|2940.6|2946.6|2940.6|2946.5|2940.5|2
1632364820000|2021-09-23 02:40:20|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1632364860000|2021-09-23 02:41:00|2947|2941|2946.1|2940.1|2947.1|2941.1|2946.1|2940.1|5
1632364890000|2021-09-23 02:41:30|2945.9|2939.9|2945.6|2939.6|2945.9|2939.9|2945.4|2939.4|5
1632364900000|2021-09-23 02:41:40|2945.9|2939.9|2945.4|2939.4|2945.9|2939.9|2945.4|2939.4|2
1632364910000|2021-09-23 02:41:50|2944.9|2938.9|2945.4|2939.4|2945.6|2939.6|2944.6|2938.6|7
1632364920000|2021-09-23 02:42:00|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1632364930000|2021-09-23 02:42:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632364960000|2021-09-23 02:42:40|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1632365000000|2021-09-23 02:43:20|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632365030000|2021-09-23 02:43:50|2944.9|2938.9|2944.1|2938.1|2944.9|2938.9|2944.1|2938.1|2
1632365050000|2021-09-23 02:44:10|2944.4|2938.4|2944.5|2938.5|2944.5|2938.5|2944.4|2938.4|2
1632365060000|2021-09-23 02:44:20|2944.4|2938.4|2944.5|2938.5|2944.5|2938.5|2944.4|2938.4|2
1632365070000|2021-09-23 02:44:30|2944.8|2938.8|2945.6|2939.6|2945.6|2939.6|2944.8|2938.8|3
1632365080000|2021-09-23 02:44:40|2945.4|2939.4|2945.1|2939.1|2945.4|2939.4|2945.1|2939.1|2
1632365100000|2021-09-23 02:45:00|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632365120000|2021-09-23 02:45:20|2945.6|2939.6|2946.4|2940.4|2946.4|2940.4|2945.6|2939.6|4
1632365160000|2021-09-23 02:46:00|2946.5|2940.5|2947.5|2941.5|2947.5|2941.5|2946.5|2940.5|3
1632365170000|2021-09-23 02:46:10|2947.6|2941.6|2948.4|2942.4|2948.6|2942.6|2947.6|2941.6|3
1632365190000|2021-09-23 02:46:30|2948.1|2942.1|2947.6|2941.6|2948.1|2942.1|2947.6|2941.6|3
1632365200000|2021-09-23 02:46:40|2947.9|2941.9|2947.1|2941.1|2947.9|2941.9|2947.1|2941.1|3
1632365210000|2021-09-23 02:46:50|2946.9|2940.9|2946.5|2940.5|2946.9|2940.9|2946.5|2940.5|3
1632365230000|2021-09-23 02:47:10|2945.9|2939.9|2946.6|2940.6|2946.6|2940.6|2945.9|2939.9|3
1632365280000|2021-09-23 02:48:00|2946.8|2940.8|2946.9|2940.9|2946.9|2940.9|2946.8|2940.8|2
1632365300000|2021-09-23 02:48:20|2946.6|2940.6|2946.9|2940.9|2946.9|2940.9|2946.6|2940.6|2
1632365320000|2021-09-23 02:48:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1632365330000|2021-09-23 02:48:50|2946.9|2940.9|2946.8|2940.8|2946.9|2940.9|2946.6|2940.6|4
1632365340000|2021-09-23 02:49:00|2946.6|2940.6|2946|2940|2946.6|2940.6|2945.9|2939.9|8
1632365350000|2021-09-23 02:49:10|2946.1|2940.1|2945.6|2939.6|2946.1|2940.1|2945.6|2939.6|3
1632365360000|2021-09-23 02:49:20|2945.4|2939.4|2944.3|2938.3|2945.8|2939.8|2944.3|2938.3|9
1632365380000|2021-09-23 02:49:40|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1632365390000|2021-09-23 02:49:50|2944.3|2938.3|2944.6|2938.6|2944.6|2938.6|2944.3|2938.3|2
1632365410000|2021-09-23 02:50:10|2944.4|2938.4|2943.9|2937.9|2944.4|2938.4|2943.9|2937.9|3
1632365420000|2021-09-23 02:50:20|2943.8|2937.8|2942.9|2936.9|2943.9|2937.9|2942.9|2936.9|6
1632365430000|2021-09-23 02:50:30|2943.1|2937.1|2942.6|2936.6|2943.4|2937.4|2942.5|2936.5|6
1632365440000|2021-09-23 02:50:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632365450000|2021-09-23 02:50:50|2942.6|2936.6|2942.9|2936.9|2943.1|2937.1|2942.1|2936.1|6
1632365470000|2021-09-23 02:51:10|2942.6|2936.6|2941.9|2935.9|2942.6|2936.6|2941.9|2935.9|2
1632365480000|2021-09-23 02:51:20|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1632365490000|2021-09-23 02:51:30|2941.4|2935.4|2941.3|2935.3|2941.4|2935.4|2940.9|2934.9|4
1632365500000|2021-09-23 02:51:40|2941.1|2935.1|2940.4|2934.4|2941.1|2935.1|2940.4|2934.4|2
1632365510000|2021-09-23 02:51:50|2940.1|2934.1|2941.4|2935.4|2941.9|2935.9|2939.9|2933.9|11
1632365520000|2021-09-23 02:52:00|2941.6|2935.6|2941.4|2935.4|2942.4|2936.4|2940.9|2934.9|9
1632365560000|2021-09-23 02:52:40|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.4|2934.4|5
1632365570000|2021-09-23 02:52:50|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.3|2934.3|7
1632365580000|2021-09-23 02:53:00|2940.8|2934.8|2941.8|2935.8|2941.9|2935.9|2940.8|2934.8|3
1632365590000|2021-09-23 02:53:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1632365600000|2021-09-23 02:53:20|2942|2936|2942.1|2936.1|2942.1|2936.1|2942|2936|2
1632365620000|2021-09-23 02:53:40|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1632365640000|2021-09-23 02:54:00|2941.8|2935.8|2943.4|2937.4|2943.4|2937.4|2941.8|2935.8|5
1632365660000|2021-09-23 02:54:20|2943.3|2937.3|2943.3|2937.3|2943.4|2937.4|2943.1|2937.1|4
1632365690000|2021-09-23 02:54:50|2943.1|2937.1|2942.1|2936.1|2943.1|2937.1|2942|2936|4
1632365700000|2021-09-23 02:55:00|2942|2936|2942.1|2936.1|2942.1|2936.1|2942|2936|2
1632365710000|2021-09-23 02:55:10|2942.3|2936.3|2942.4|2936.4|2942.4|2936.4|2942.3|2936.3|2
1632365720000|2021-09-23 02:55:20|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1632365730000|2021-09-23 02:55:30|2942|2936|2942.1|2936.1|2942.1|2936.1|2942|2936|2
1632365760000|2021-09-23 02:56:00|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|3
1632365770000|2021-09-23 02:56:10|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1632365780000|2021-09-23 02:56:20|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1632365790000|2021-09-23 02:56:30|2942.5|2936.5|2942.4|2936.4|2942.5|2936.5|2942.1|2936.1|4
1632365850000|2021-09-23 02:57:30|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1632365860000|2021-09-23 02:57:40|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1632365880000|2021-09-23 02:58:00|2943.6|2937.6|2943.8|2937.8|2943.9|2937.9|2943.6|2937.6|3
1632365890000|2021-09-23 02:58:10|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1632365970000|2021-09-23 02:59:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1632365980000|2021-09-23 02:59:40|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1632366010000|2021-09-23 03:00:10|2943.5|2937.5|2943.6|2937.6|2943.6|2937.6|2943.5|2937.5|2
1632366030000|2021-09-23 03:00:30|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1632366060000|2021-09-23 03:01:00|2943.1|2937.1|2942.9|2936.9|2943.1|2937.1|2942.8|2936.8|3
1632366110000|2021-09-23 03:01:50|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1632366120000|2021-09-23 03:02:00|2942.5|2936.5|2942.4|2936.4|2942.5|2936.5|2942.4|2936.4|2
1632366130000|2021-09-23 03:02:10|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1632366160000|2021-09-23 03:02:40|2941.8|2935.8|2940.6|2934.6|2941.8|2935.8|2940.6|2934.6|2
1632366170000|2021-09-23 03:02:50|2940.4|2934.4|2940.5|2934.5|2940.5|2934.5|2940.1|2934.1|3
1632366180000|2021-09-23 03:03:00|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1632366190000|2021-09-23 03:03:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|3
1632366200000|2021-09-23 03:03:20|2941|2935|2940.9|2934.9|2941|2935|2940.9|2934.9|2
1632366220000|2021-09-23 03:03:40|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1632366300000|2021-09-23 03:05:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632366320000|2021-09-23 03:05:20|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.9|2934.9|2
1632366330000|2021-09-23 03:05:30|2941.1|2935.1|2942.4|2936.4|2942.4|2936.4|2941.1|2935.1|2
1632366340000|2021-09-23 03:05:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632366360000|2021-09-23 03:06:00|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1632366390000|2021-09-23 03:06:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1632366410000|2021-09-23 03:06:50|2941.9|2935.9|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|2
1632366420000|2021-09-23 03:07:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1632366430000|2021-09-23 03:07:10|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1632366440000|2021-09-23 03:07:20|2940.9|2934.9|2940.5|2934.5|2940.9|2934.9|2940.5|2934.5|4
1632366460000|2021-09-23 03:07:40|2940.3|2934.3|2938.9|2932.9|2940.3|2934.3|2938.6|2932.6|6
1632366470000|2021-09-23 03:07:50|2938.6|2932.6|2938.6|2932.6|2938.9|2932.9|2938.4|2932.4|6
1632366480000|2021-09-23 03:08:00|2938.5|2932.5|2936.9|2930.9|2938.6|2932.6|2936.9|2930.9|9
1632366490000|2021-09-23 03:08:10|2937.1|2931.1|2937.1|2931.1|2937.4|2931.4|2936.6|2930.6|10
1632366500000|2021-09-23 03:08:20|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1632366510000|2021-09-23 03:08:30|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1632366520000|2021-09-23 03:08:40|2936.5|2930.5|2935.1|2929.1|2936.8|2930.8|2935.1|2929.1|8
1632366530000|2021-09-23 03:08:50|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1632366540000|2021-09-23 03:09:00|2934.6|2928.6|2935|2929|2935.4|2929.4|2934.6|2928.6|4
1632366550000|2021-09-23 03:09:10|2934.9|2928.9|2936.4|2930.4|2936.4|2930.4|2934.9|2928.9|4
1632366560000|2021-09-23 03:09:20|2936.9|2930.9|2936.9|2930.9|2937.1|2931.1|2936.6|2930.6|4
1632366570000|2021-09-23 03:09:30|2937.1|2931.1|2937.1|2931.1|2937.9|2931.9|2936.9|2930.9|7
1632366580000|2021-09-23 03:09:40|2937.4|2931.4|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|2
1632366590000|2021-09-23 03:09:50|2937.3|2931.3|2938.5|2932.5|2938.6|2932.6|2937.3|2931.3|7
1632366600000|2021-09-23 03:10:00|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1632366610000|2021-09-23 03:10:10|2938.6|2932.6|2939.1|2933.1|2939.1|2933.1|2938.6|2932.6|3
1632366620000|2021-09-23 03:10:20|2938.9|2932.9|2938.9|2932.9|2939.1|2933.1|2938.6|2932.6|7
1632366630000|2021-09-23 03:10:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632366640000|2021-09-23 03:10:40|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1632366650000|2021-09-23 03:10:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632366660000|2021-09-23 03:11:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1632366670000|2021-09-23 03:11:10|2938.6|2932.6|2937.9|2931.9|2938.6|2932.6|2937.4|2931.4|6
1632366680000|2021-09-23 03:11:20|2937.6|2931.6|2937.4|2931.4|2937.9|2931.9|2936.9|2930.9|6
1632366700000|2021-09-23 03:11:40|2936.4|2930.4|2935.1|2929.1|2936.4|2930.4|2935.1|2929.1|2
1632366720000|2021-09-23 03:12:00|2935.6|2929.6|2937.6|2931.6|2937.6|2931.6|2935.6|2929.6|4
1632366730000|2021-09-23 03:12:10|2938.4|2932.4|2938.5|2932.5|2938.5|2932.5|2938.4|2932.4|2
1632366750000|2021-09-23 03:12:30|2938.6|2932.6|2938.5|2932.5|2939.1|2933.1|2938.5|2932.5|5
1632366780000|2021-09-23 03:13:00|2938.6|2932.6|2939.8|2933.8|2939.8|2933.8|2938.6|2932.6|4
1632366820000|2021-09-23 03:13:40|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1632366860000|2021-09-23 03:14:20|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632366870000|2021-09-23 03:14:30|2939.1|2933.1|2938.4|2932.4|2939.1|2933.1|2938.4|2932.4|2
1632366880000|2021-09-23 03:14:40|2938.3|2932.3|2936.6|2930.6|2938.3|2932.3|2936.6|2930.6|4
1632366940000|2021-09-23 03:15:40|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1632366960000|2021-09-23 03:16:00|2937.1|2931.1|2937.9|2931.9|2937.9|2931.9|2937.1|2931.1|3
1632366990000|2021-09-23 03:16:30|2938.4|2932.4|2938.9|2932.9|2939.4|2933.4|2938.4|2932.4|6
1632367000000|2021-09-23 03:16:40|2938.6|2932.6|2937.1|2931.1|2938.6|2932.6|2937.1|2931.1|3
1632367030000|2021-09-23 03:17:10|2937.4|2931.4|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|3
1632367040000|2021-09-23 03:17:20|2937.6|2931.6|2937.3|2931.3|2937.6|2931.6|2937.3|2931.3|3
1632367050000|2021-09-23 03:17:30|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.8|2930.8|3
1632367060000|2021-09-23 03:17:40|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|2
1632367070000|2021-09-23 03:17:50|2937.6|2931.6|2938.9|2932.9|2938.9|2932.9|2937.6|2931.6|3
1632367090000|2021-09-23 03:18:10|2939|2933|2939.6|2933.6|2939.6|2933.6|2939|2933|3
1632367100000|2021-09-23 03:18:20|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632367110000|2021-09-23 03:18:30|2939.1|2933.1|2938.9|2932.9|2939.1|2933.1|2938.9|2932.9|2
1632367120000|2021-09-23 03:18:40|2938.8|2932.8|2938.4|2932.4|2938.8|2932.8|2938.4|2932.4|3
1632367130000|2021-09-23 03:18:50|2938.3|2932.3|2938.4|2932.4|2938.9|2932.9|2938.3|2932.3|10
1632367160000|2021-09-23 03:19:20|2938.6|2932.6|2939.3|2933.3|2939.3|2933.3|2938.6|2932.6|3
1632367170000|2021-09-23 03:19:30|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632367180000|2021-09-23 03:19:40|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|2
1632367190000|2021-09-23 03:19:50|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1632367200000|2021-09-23 03:20:00|2940.9|2934.9|2941.6|2935.6|2941.6|2935.6|2940.9|2934.9|4
1632367220000|2021-09-23 03:20:20|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1632367280000|2021-09-23 03:21:20|2941.4|2935.4|2941.6|2935.6|2941.6|2935.6|2941.4|2935.4|2
1632367290000|2021-09-23 03:21:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1632367300000|2021-09-23 03:21:40|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1632367310000|2021-09-23 03:21:50|2942.4|2936.4|2943.6|2937.6|2943.6|2937.6|2942.4|2936.4|4
1632367340000|2021-09-23 03:22:20|2943.4|2937.4|2943.1|2937.1|2943.4|2937.4|2943.1|2937.1|2
1632367350000|2021-09-23 03:22:30|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1632367360000|2021-09-23 03:22:40|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1632367380000|2021-09-23 03:23:00|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1632367390000|2021-09-23 03:23:10|2943.1|2937.1|2943.4|2937.4|2943.4|2937.4|2943.1|2937.1|2
1632367410000|2021-09-23 03:23:30|2943.8|2937.8|2944.9|2938.9|2944.9|2938.9|2943.8|2937.8|4
1632367460000|2021-09-23 03:24:20|2944.8|2938.8|2944.1|2938.1|2944.8|2938.8|2944.1|2938.1|5
1632367500000|2021-09-23 03:25:00|2944.4|2938.4|2944.5|2938.5|2944.5|2938.5|2944.4|2938.4|2
1632367530000|2021-09-23 03:25:30|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|2
1632367550000|2021-09-23 03:25:50|2942.6|2936.6|2943.1|2937.1|2943.1|2937.1|2942.6|2936.6|2
1632367560000|2021-09-23 03:26:00|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.6|2936.6|3
1632367570000|2021-09-23 03:26:10|2942.6|2936.6|2941.1|2935.1|2942.6|2936.6|2941.1|2935.1|2
1632367600000|2021-09-23 03:26:40|2941.6|2935.6|2942.1|2936.1|2942.4|2936.4|2941.6|2935.6|5
1632367620000|2021-09-23 03:27:00|2941.9|2935.9|2941.4|2935.4|2941.9|2935.9|2941.4|2935.4|5
1632367640000|2021-09-23 03:27:20|2941.6|2935.6|2942.1|2936.1|2942.1|2936.1|2941.6|2935.6|3
1632367650000|2021-09-23 03:27:30|2942|2936|2940.9|2934.9|2942|2936|2940.9|2934.9|3
1632367660000|2021-09-23 03:27:40|2941.4|2935.4|2941.6|2935.6|2941.9|2935.9|2941.4|2935.4|6
1632367670000|2021-09-23 03:27:50|2941.9|2935.9|2944.3|2938.3|2944.3|2938.3|2941.9|2935.9|13
1632367680000|2021-09-23 03:28:00|2944.5|2938.5|2944.6|2938.6|2944.6|2938.6|2944.5|2938.5|2
1632367690000|2021-09-23 03:28:10|2944.9|2938.9|2944.6|2938.6|2944.9|2938.9|2944.6|2938.6|2
1632367700000|2021-09-23 03:28:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1632367720000|2021-09-23 03:28:40|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1632367730000|2021-09-23 03:28:50|2944.9|2938.9|2945.1|2939.1|2945.4|2939.4|2944.9|2938.9|3
1632367750000|2021-09-23 03:29:10|2944.9|2938.9|2945.6|2939.6|2945.6|2939.6|2944.9|2938.9|4
1632367760000|2021-09-23 03:29:20|2945.5|2939.5|2945.4|2939.4|2945.5|2939.5|2945.3|2939.3|3
1632367770000|2021-09-23 03:29:30|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1632367780000|2021-09-23 03:29:40|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1632367790000|2021-09-23 03:29:50|2944.4|2938.4|2944.4|2938.4|2944.6|2938.6|2944.4|2938.4|3
1632367800000|2021-09-23 03:30:00|2944.1|2938.1|2943.1|2937.1|2944.1|2938.1|2943.1|2937.1|5
1632367930000|2021-09-23 03:32:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1632367950000|2021-09-23 03:32:30|2943.1|2937.1|2943.5|2937.5|2943.5|2937.5|2943.1|2937.1|2
1632368100000|2021-09-23 03:35:00|2943.4|2937.4|2942.4|2936.4|2943.4|2937.4|2942.4|2936.4|2
1632368110000|2021-09-23 03:35:10|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1632368190000|2021-09-23 03:36:30|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|2
1632368250000|2021-09-23 03:37:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632368280000|2021-09-23 03:38:00|2942.3|2936.3|2941.6|2935.6|2942.3|2936.3|2941.6|2935.6|2
1632368350000|2021-09-23 03:39:10|2942.3|2936.3|2941.9|2935.9|2942.3|2936.3|2941.9|2935.9|2
1632368410000|2021-09-23 03:40:10|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1632368420000|2021-09-23 03:40:20|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1632368430000|2021-09-23 03:40:30|2942.1|2936.1|2942.4|2936.4|2942.4|2936.4|2942.1|2936.1|2
1632368470000|2021-09-23 03:41:10|2942.6|2936.6|2943.1|2937.1|2943.1|2937.1|2942.6|2936.6|2
1632368480000|2021-09-23 03:41:20|2942.9|2936.9|2942.9|2936.9|2943.4|2937.4|2942.9|2936.9|3
1632368540000|2021-09-23 03:42:20|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1632368550000|2021-09-23 03:42:30|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1632368560000|2021-09-23 03:42:40|2943.5|2937.5|2944.1|2938.1|2944.1|2938.1|2943.5|2937.5|3
1632368620000|2021-09-23 03:43:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1632368630000|2021-09-23 03:43:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1632368640000|2021-09-23 03:44:00|2944.6|2938.6|2945.1|2939.1|2945.1|2939.1|2944.6|2938.6|2
1632368650000|2021-09-23 03:44:10|2946.1|2940.1|2945.6|2939.6|2946.4|2940.4|2945.6|2939.6|4
1632368680000|2021-09-23 03:44:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632368730000|2021-09-23 03:45:30|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1632369120000|2021-09-23 03:52:00|2945.6|2939.6|2945.4|2939.4|2945.6|2939.6|2945.4|2939.4|2
1632369150000|2021-09-23 03:52:30|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1632369210000|2021-09-23 03:53:30|2945.4|2939.4|2945.9|2939.9|2946.1|2940.1|2945.4|2939.4|3
1632369220000|2021-09-23 03:53:40|2945.5|2939.5|2945.1|2939.1|2945.5|2939.5|2945.1|2939.1|3
1632369270000|2021-09-23 03:54:30|2945.4|2939.4|2944.9|2938.9|2945.4|2939.4|2944.9|2938.9|5
1632369310000|2021-09-23 03:55:10|2945.1|2939.1|2945.1|2939.1|2945.4|2939.4|2945.1|2939.1|3
1632369360000|2021-09-23 03:56:00|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632369530000|2021-09-23 03:58:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1632369580000|2021-09-23 03:59:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632369630000|2021-09-23 04:00:30|2945.6|2939.6|2945.4|2939.4|2945.6|2939.6|2945.4|2939.4|2
1632369640000|2021-09-23 04:00:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1632369730000|2021-09-23 04:02:10|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1632369800000|2021-09-23 04:03:20|2945.9|2939.9|2945.4|2939.4|2945.9|2939.9|2945.4|2939.4|3
1632369810000|2021-09-23 04:03:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1632369820000|2021-09-23 04:03:40|2945.9|2939.9|2945.4|2939.4|2945.9|2939.9|2945.4|2939.4|3
1632369830000|2021-09-23 04:03:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1632369840000|2021-09-23 04:04:00|2945.9|2939.9|2945.4|2939.4|2945.9|2939.9|2945.4|2939.4|3
1632369870000|2021-09-23 04:04:30|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1632369880000|2021-09-23 04:04:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632369900000|2021-09-23 04:05:00|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1632369980000|2021-09-23 04:06:20|2945.1|2939.1|2943.8|2937.8|2945.1|2939.1|2943.8|2937.8|5
1632369990000|2021-09-23 04:06:30|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1632370160000|2021-09-23 04:09:20|2944.4|2938.4|2943.9|2937.9|2944.4|2938.4|2943.9|2937.9|2
1632370230000|2021-09-23 04:10:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1632370290000|2021-09-23 04:11:30|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1632370540000|2021-09-23 04:15:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1632370590000|2021-09-23 04:16:30|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1632371350000|2021-09-23 04:29:10|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1632371360000|2021-09-23 04:29:20|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1632371400000|2021-09-23 04:30:00|2944.8|2938.8|2944.9|2938.9|2944.9|2938.9|2944.8|2938.8|2
1632371430000|2021-09-23 04:30:30|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1632371490000|2021-09-23 04:31:30|2945|2939|2945.3|2939.3|2945.4|2939.4|2945|2939|4
1632371540000|2021-09-23 04:32:20|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632371650000|2021-09-23 04:34:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1632371930000|2021-09-23 04:38:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1632372200000|2021-09-23 04:43:20|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1632372290000|2021-09-23 04:44:50|2944.8|2938.8|2943.9|2937.9|2944.8|2938.8|2943.9|2937.9|2
1632372430000|2021-09-23 04:47:10|2943.6|2937.6|2942.1|2936.1|2943.6|2937.6|2942.1|2936.1|2
1632372440000|2021-09-23 04:47:20|2942|2936|2941.6|2935.6|2942|2936|2941.6|2935.6|2
1632372450000|2021-09-23 04:47:30|2941.4|2935.4|2944.1|2938.1|2944.1|2938.1|2941.4|2935.4|6
1632372460000|2021-09-23 04:47:40|2943.9|2937.9|2944.4|2938.4|2944.4|2938.4|2943.9|2937.9|2
1632372550000|2021-09-23 04:49:10|2943.6|2937.6|2944.1|2938.1|2944.1|2938.1|2943.6|2937.6|2
1632372900000|2021-09-23 04:55:00|2944.4|2938.4|2944.6|2938.6|2944.6|2938.6|2944.4|2938.4|2
1632372950000|2021-09-23 04:55:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1632373070000|2021-09-23 04:57:50|2944.9|2938.9|2946.4|2940.4|2946.4|2940.4|2944.9|2938.9|6
1632373090000|2021-09-23 04:58:10|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1632373260000|2021-09-23 05:01:00|2946.5|2940.5|2945.9|2939.9|2946.5|2940.5|2945.9|2939.9|2
1632373540000|2021-09-23 05:05:40|2944.9|2938.9|2943.9|2937.9|2944.9|2938.9|2943.9|2937.9|2
1632373550000|2021-09-23 05:05:50|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1632373630000|2021-09-23 05:07:10|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|2
1632373740000|2021-09-23 05:09:00|2945.4|2939.4|2944.1|2938.1|2945.4|2939.4|2944.1|2938.1|2
1632373790000|2021-09-23 05:09:50|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|2
1632373800000|2021-09-23 05:10:00|2944.5|2938.5|2944.6|2938.6|2944.6|2938.6|2944.5|2938.5|2
1632373850000|2021-09-23 05:10:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1632374190000|2021-09-23 05:16:30|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1632374300000|2021-09-23 05:18:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1632374410000|2021-09-23 05:20:10|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1632374470000|2021-09-23 05:21:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1632374620000|2021-09-23 05:23:40|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2943.9|2937.9|3
1632374660000|2021-09-23 05:24:20|2944.4|2938.4|2944.9|2938.9|2944.9|2938.9|2944.4|2938.4|3
1632374700000|2021-09-23 05:25:00|2945.1|2939.1|2945.3|2939.3|2945.3|2939.3|2945.1|2939.1|2
1632374750000|2021-09-23 05:25:50|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632374970000|2021-09-23 05:29:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1632375000000|2021-09-23 05:30:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1632375010000|2021-09-23 05:30:10|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1632375020000|2021-09-23 05:30:20|2944.9|2938.9|2945.9|2939.9|2945.9|2939.9|2944.9|2938.9|5
1632375030000|2021-09-23 05:30:30|2946.1|2940.1|2948.8|2942.8|2948.8|2942.8|2946.1|2940.1|8
1632375040000|2021-09-23 05:30:40|2949|2943|2948.9|2942.9|2949.3|2943.3|2948.9|2942.9|3
1632375050000|2021-09-23 05:30:50|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1632375060000|2021-09-23 05:31:00|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|2
1632375080000|2021-09-23 05:31:20|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632375090000|2021-09-23 05:31:30|2950.6|2944.6|2950.1|2944.1|2950.6|2944.6|2950.1|2944.1|2
1632375120000|2021-09-23 05:32:00|2950.3|2944.3|2950.6|2944.6|2950.9|2944.9|2950.3|2944.3|4
1632375140000|2021-09-23 05:32:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1632375160000|2021-09-23 05:32:40|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1632375180000|2021-09-23 05:33:00|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|2
1632375190000|2021-09-23 05:33:10|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2951.1|2945.1|2
1632375200000|2021-09-23 05:33:20|2952.1|2946.1|2951.4|2945.4|2952.1|2946.1|2951.3|2945.3|3
1632375210000|2021-09-23 05:33:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1632375230000|2021-09-23 05:33:50|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2950.4|2944.4|2
1632375240000|2021-09-23 05:34:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1632375250000|2021-09-23 05:34:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632375270000|2021-09-23 05:34:30|2950.4|2944.4|2949.4|2943.4|2950.4|2944.4|2948.9|2942.9|6
1632375280000|2021-09-23 05:34:40|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1632375290000|2021-09-23 05:34:50|2948.8|2942.8|2947.4|2941.4|2948.8|2942.8|2947.4|2941.4|6
1632375300000|2021-09-23 05:35:00|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1632375310000|2021-09-23 05:35:10|2947.9|2941.9|2948|2942|2948|2942|2947.6|2941.6|4
1632375320000|2021-09-23 05:35:20|2948.1|2942.1|2950.3|2944.3|2950.4|2944.4|2948.1|2942.1|7
1632375330000|2021-09-23 05:35:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1632375340000|2021-09-23 05:35:40|2950.3|2944.3|2950.6|2944.6|2950.6|2944.6|2950.3|2944.3|3
1632375350000|2021-09-23 05:35:50|2950.9|2944.9|2951.4|2945.4|2952.1|2946.1|2950.9|2944.9|6
1632375360000|2021-09-23 05:36:00|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1632375370000|2021-09-23 05:36:10|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1632375380000|2021-09-23 05:36:20|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|2
1632375390000|2021-09-23 05:36:30|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|2
1632375400000|2021-09-23 05:36:40|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|2
1632375410000|2021-09-23 05:36:50|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|2
1632375420000|2021-09-23 05:37:00|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|2
1632375460000|2021-09-23 05:37:40|2952.6|2946.6|2952.1|2946.1|2952.6|2946.6|2952.1|2946.1|2
1632375470000|2021-09-23 05:37:50|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632375480000|2021-09-23 05:38:00|2952.1|2946.1|2952.4|2946.4|2952.6|2946.6|2951.6|2945.6|7
1632375490000|2021-09-23 05:38:10|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1632375500000|2021-09-23 05:38:20|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|3
1632375510000|2021-09-23 05:38:30|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1632375520000|2021-09-23 05:38:40|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1632375540000|2021-09-23 05:39:00|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|4
1632375550000|2021-09-23 05:39:10|2950.5|2944.5|2950.9|2944.9|2950.9|2944.9|2950.5|2944.5|3
1632375560000|2021-09-23 05:39:20|2950.6|2944.6|2951.9|2945.9|2951.9|2945.9|2950.6|2944.6|4
1632375570000|2021-09-23 05:39:30|2952.4|2946.4|2952.4|2946.4|2952.6|2946.6|2952.1|2946.1|10
1632375580000|2021-09-23 05:39:40|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|3
1632375590000|2021-09-23 05:39:50|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2951.6|2945.6|13
1632375600000|2021-09-23 05:40:00|2952.1|2946.1|2952.4|2946.4|2952.6|2946.6|2952.1|2946.1|4
1632375610000|2021-09-23 05:40:10|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|4
1632375620000|2021-09-23 05:40:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1632375630000|2021-09-23 05:40:30|2952.6|2946.6|2952.3|2946.3|2952.6|2946.6|2952.3|2946.3|2
1632375640000|2021-09-23 05:40:40|2952.1|2946.1|2950.9|2944.9|2952.1|2946.1|2950.4|2944.4|8
1632375670000|2021-09-23 05:41:10|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1632375680000|2021-09-23 05:41:20|2952.1|2946.1|2952.6|2946.6|2952.6|2946.6|2951.9|2945.9|10
1632375690000|2021-09-23 05:41:30|2952.4|2946.4|2952.1|2946.1|2952.8|2946.8|2952.1|2946.1|7
1632375700000|2021-09-23 05:41:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.1|2946.1|3
1632375710000|2021-09-23 05:41:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1632375720000|2021-09-23 05:42:00|2952.4|2946.4|2952.5|2946.5|2952.5|2946.5|2952.1|2946.1|6
1632375730000|2021-09-23 05:42:10|2952.4|2946.4|2954.4|2948.4|2954.4|2948.4|2952.4|2946.4|7
1632375750000|2021-09-23 05:42:30|2954.5|2948.5|2954.5|2948.5|2954.6|2948.6|2954.5|2948.5|3
1632375760000|2021-09-23 05:42:40|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1632375770000|2021-09-23 05:42:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|3
1632375800000|2021-09-23 05:43:20|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|5
1632375810000|2021-09-23 05:43:30|2953.9|2947.9|2953.5|2947.5|2953.9|2947.9|2953.5|2947.5|5
1632375820000|2021-09-23 05:43:40|2953.6|2947.6|2953.9|2947.9|2954.1|2948.1|2953.6|2947.6|3
1632375830000|2021-09-23 05:43:50|2953.6|2947.6|2954.6|2948.6|2954.6|2948.6|2953.6|2947.6|2
1632375850000|2021-09-23 05:44:10|2954.1|2948.1|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|2
1632375860000|2021-09-23 05:44:20|2954.1|2948.1|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|2
1632375880000|2021-09-23 05:44:40|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|2
1632375900000|2021-09-23 05:45:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632375910000|2021-09-23 05:45:10|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632375930000|2021-09-23 05:45:30|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632375950000|2021-09-23 05:45:50|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1632375960000|2021-09-23 05:46:00|2953.5|2947.5|2952.6|2946.6|2953.5|2947.5|2952.6|2946.6|4
1632375970000|2021-09-23 05:46:10|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1632375980000|2021-09-23 05:46:20|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632376000000|2021-09-23 05:46:40|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632376020000|2021-09-23 05:47:00|2952.9|2946.9|2953.3|2947.3|2953.4|2947.4|2952.9|2946.9|5
1632376030000|2021-09-23 05:47:10|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2953.9|2947.9|8
1632376040000|2021-09-23 05:47:20|2954.1|2948.1|2954.4|2948.4|2954.8|2948.8|2954.1|2948.1|8
1632376050000|2021-09-23 05:47:30|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1632376100000|2021-09-23 05:48:20|2954.8|2948.8|2954.6|2948.6|2954.8|2948.8|2954.5|2948.5|5
1632376110000|2021-09-23 05:48:30|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1632376120000|2021-09-23 05:48:40|2954.6|2948.6|2954.3|2948.3|2954.6|2948.6|2954.3|2948.3|2
1632376130000|2021-09-23 05:48:50|2954.5|2948.5|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|3
1632376160000|2021-09-23 05:49:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1632376170000|2021-09-23 05:49:30|2954.1|2948.1|2953.6|2947.6|2954.1|2948.1|2953.5|2947.5|4
1632376180000|2021-09-23 05:49:40|2953.9|2947.9|2955.3|2949.3|2955.3|2949.3|2953.8|2947.8|7
1632376200000|2021-09-23 05:50:00|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|2
1632376220000|2021-09-23 05:50:20|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1632376240000|2021-09-23 05:50:40|2955.3|2949.3|2954.9|2948.9|2955.3|2949.3|2954.9|2948.9|3
1632376250000|2021-09-23 05:50:50|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|6
1632376260000|2021-09-23 05:51:00|2954.9|2948.9|2955.4|2949.4|2955.4|2949.4|2954.9|2948.9|5
1632376270000|2021-09-23 05:51:10|2955.6|2949.6|2956.4|2950.4|2956.4|2950.4|2955.6|2949.6|5
1632376280000|2021-09-23 05:51:20|2956.1|2950.1|2955.9|2949.9|2956.4|2950.4|2955.1|2949.1|6
1632376300000|2021-09-23 05:51:40|2955.6|2949.6|2955.4|2949.4|2955.6|2949.6|2955.4|2949.4|2
1632376310000|2021-09-23 05:51:50|2955.3|2949.3|2955.4|2949.4|2955.4|2949.4|2955.3|2949.3|2
1632376320000|2021-09-23 05:52:00|2955.6|2949.6|2955.6|2949.6|2955.9|2949.9|2955.6|2949.6|11
1632376330000|2021-09-23 05:52:10|2955.9|2949.9|2956.1|2950.1|2956.4|2950.4|2955.6|2949.6|18
1632376340000|2021-09-23 05:52:20|2955.9|2949.9|2955.9|2949.9|2956.1|2950.1|2955.9|2949.9|5
1632376350000|2021-09-23 05:52:30|2956.1|2950.1|2956.1|2950.1|2956.4|2950.4|2955.6|2949.6|11
1632376360000|2021-09-23 05:52:40|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.6|2949.6|3
1632376370000|2021-09-23 05:52:50|2956.4|2950.4|2955.4|2949.4|2956.4|2950.4|2955.4|2949.4|2
1632376380000|2021-09-23 05:53:00|2955.6|2949.6|2956.1|2950.1|2956.1|2950.1|2955.6|2949.6|10
1632376390000|2021-09-23 05:53:10|2955.9|2949.9|2955.9|2949.9|2956.1|2950.1|2955.6|2949.6|18
1632376400000|2021-09-23 05:53:20|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1632376430000|2021-09-23 05:53:50|2955.9|2949.9|2956.1|2950.1|2956.1|2950.1|2955.9|2949.9|2
1632376440000|2021-09-23 05:54:00|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1632376450000|2021-09-23 05:54:10|2955.6|2949.6|2955.9|2949.9|2955.9|2949.9|2955.6|2949.6|4
1632376460000|2021-09-23 05:54:20|2955.6|2949.6|2955.9|2949.9|2955.9|2949.9|2955.4|2949.4|8
1632376470000|2021-09-23 05:54:30|2955.6|2949.6|2955.9|2949.9|2955.9|2949.9|2955.4|2949.4|8
1632376490000|2021-09-23 05:54:50|2956|2950|2955.9|2949.9|2956|2950|2955.9|2949.9|2
1632376500000|2021-09-23 05:55:00|2956.1|2950.1|2955.6|2949.6|2956.1|2950.1|2955.6|2949.6|3
1632376510000|2021-09-23 05:55:10|2955.9|2949.9|2956.1|2950.1|2956.1|2950.1|2955.6|2949.6|4
1632376520000|2021-09-23 05:55:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1632376530000|2021-09-23 05:55:30|2955.9|2949.9|2955.6|2949.6|2955.9|2949.9|2955.6|2949.6|2
1632376540000|2021-09-23 05:55:40|2956.3|2950.3|2956.4|2950.4|2956.4|2950.4|2956.3|2950.3|2
1632376560000|2021-09-23 05:56:00|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1632376570000|2021-09-23 05:56:10|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1632376590000|2021-09-23 05:56:30|2956.6|2950.6|2957.1|2951.1|2957.3|2951.3|2956.6|2950.6|3
1632376600000|2021-09-23 05:56:40|2956.9|2950.9|2956.1|2950.1|2956.9|2950.9|2956.1|2950.1|4
1632376610000|2021-09-23 05:56:50|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1632376640000|2021-09-23 05:57:20|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1632376650000|2021-09-23 05:57:30|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1632376660000|2021-09-23 05:57:40|2955.1|2949.1|2954.1|2948.1|2955.1|2949.1|2954.1|2948.1|2
1632376670000|2021-09-23 05:57:50|2954.3|2948.3|2954.6|2948.6|2954.6|2948.6|2954.3|2948.3|3
1632376680000|2021-09-23 05:58:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632376690000|2021-09-23 05:58:10|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1632376710000|2021-09-23 05:58:30|2954.4|2948.4|2953.9|2947.9|2954.4|2948.4|2953.9|2947.9|3
1632376760000|2021-09-23 05:59:20|2953.6|2947.6|2953.1|2947.1|2953.6|2947.6|2953|2947|3
1632376770000|2021-09-23 05:59:30|2952.9|2946.9|2951.9|2945.9|2952.9|2946.9|2951.6|2945.6|6
1632376780000|2021-09-23 05:59:40|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2951.4|2945.4|3
1632376800000|2021-09-23 06:00:00|2952.1|2946.1|2953.4|2947.4|2953.4|2947.4|2952.1|2946.1|3
1632376810000|2021-09-23 06:00:10|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1632376830000|2021-09-23 06:00:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632376890000|2021-09-23 06:01:30|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1632376900000|2021-09-23 06:01:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632376930000|2021-09-23 06:02:10|2953.1|2947.1|2952.9|2946.9|2953.1|2947.1|2952.9|2946.9|2
1632376940000|2021-09-23 06:02:20|2952.6|2946.6|2952.1|2946.1|2952.6|2946.6|2952.1|2946.1|5
1632376950000|2021-09-23 06:02:30|2951.9|2945.9|2952.6|2946.6|2952.6|2946.6|2951.9|2945.9|3
1632376960000|2021-09-23 06:02:40|2952.9|2946.9|2953.1|2947.1|2953.1|2947.1|2952.9|2946.9|2
1632376970000|2021-09-23 06:02:50|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632376990000|2021-09-23 06:03:10|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1632377010000|2021-09-23 06:03:30|2952.8|2946.8|2951.9|2945.9|2952.8|2946.8|2951.9|2945.9|4
1632377020000|2021-09-23 06:03:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1632377040000|2021-09-23 06:04:00|2951.9|2945.9|2952.5|2946.5|2952.5|2946.5|2951.9|2945.9|3
1632377050000|2021-09-23 06:04:10|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1632377120000|2021-09-23 06:05:20|2952.6|2946.6|2952.1|2946.1|2952.6|2946.6|2952.1|2946.1|3
1632377130000|2021-09-23 06:05:30|2951.9|2945.9|2950.8|2944.8|2951.9|2945.9|2950.6|2944.6|6
1632377140000|2021-09-23 06:05:40|2950.5|2944.5|2949.6|2943.6|2950.5|2944.5|2949.6|2943.6|6
1632377150000|2021-09-23 06:05:50|2949.4|2943.4|2948.9|2942.9|2949.4|2943.4|2948.9|2942.9|2
1632377160000|2021-09-23 06:06:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1632377180000|2021-09-23 06:06:20|2948.9|2942.9|2949.5|2943.5|2949.5|2943.5|2948.9|2942.9|4
1632377190000|2021-09-23 06:06:30|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632377200000|2021-09-23 06:06:40|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.6|2943.6|2
1632377210000|2021-09-23 06:06:50|2949.4|2943.4|2949.1|2943.1|2949.4|2943.4|2949.1|2943.1|2
1632377240000|2021-09-23 06:07:20|2949.4|2943.4|2950.4|2944.4|2950.4|2944.4|2949.4|2943.4|5
1632377250000|2021-09-23 06:07:30|2950.6|2944.6|2951|2945|2951|2945|2950.6|2944.6|2
1632377260000|2021-09-23 06:07:40|2951.3|2945.3|2950.4|2944.4|2951.3|2945.3|2950.4|2944.4|4
1632377290000|2021-09-23 06:08:10|2950.6|2944.6|2951.6|2945.6|2951.6|2945.6|2950.6|2944.6|2
1632377300000|2021-09-23 06:08:20|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2950.9|2944.9|3
1632377310000|2021-09-23 06:08:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1632377320000|2021-09-23 06:08:40|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1632377330000|2021-09-23 06:08:50|2950.1|2944.1|2949.4|2943.4|2950.1|2944.1|2949.4|2943.4|2
1632377340000|2021-09-23 06:09:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1632377360000|2021-09-23 06:09:20|2949.4|2943.4|2950.6|2944.6|2950.6|2944.6|2949.4|2943.4|4
1632377400000|2021-09-23 06:10:00|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2949.9|2943.9|6
1632377410000|2021-09-23 06:10:10|2950.5|2944.5|2950.6|2944.6|2950.6|2944.6|2950.5|2944.5|2
1632377420000|2021-09-23 06:10:20|2950.9|2944.9|2951.5|2945.5|2951.5|2945.5|2950.9|2944.9|4
1632377440000|2021-09-23 06:10:40|2951.6|2945.6|2952.9|2946.9|2953.1|2947.1|2951.6|2945.6|4
1632377450000|2021-09-23 06:10:50|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632377460000|2021-09-23 06:11:00|2953|2947|2953.9|2947.9|2953.9|2947.9|2952.9|2946.9|6
1632377480000|2021-09-23 06:11:20|2953.6|2947.6|2952.9|2946.9|2953.6|2947.6|2952.9|2946.9|6
1632377490000|2021-09-23 06:11:30|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.1|2946.1|4
1632377510000|2021-09-23 06:11:50|2952.6|2946.6|2953.1|2947.1|2953.1|2947.1|2952.6|2946.6|2
1632377520000|2021-09-23 06:12:00|2953.4|2947.4|2952.9|2946.9|2953.4|2947.4|2952.9|2946.9|3
1632377530000|2021-09-23 06:12:10|2952.6|2946.6|2951.9|2945.9|2952.9|2946.9|2951.9|2945.9|9
1632377540000|2021-09-23 06:12:20|2951.8|2945.8|2951.8|2945.8|2952.1|2946.1|2951.8|2945.8|3
1632377550000|2021-09-23 06:12:30|2951.9|2945.9|2952.1|2946.1|2952.1|2946.1|2951.9|2945.9|6
1632377560000|2021-09-23 06:12:40|2951.9|2945.9|2951.4|2945.4|2951.9|2945.9|2951.1|2945.1|5
1632377570000|2021-09-23 06:12:50|2951.3|2945.3|2951.1|2945.1|2951.3|2945.3|2950.8|2944.8|6
1632377580000|2021-09-23 06:13:00|2950.9|2944.9|2950.1|2944.1|2951.1|2945.1|2950|2944|4
1632377590000|2021-09-23 06:13:10|2950.4|2944.4|2948.1|2942.1|2950.4|2944.4|2948.1|2942.1|9
1632377600000|2021-09-23 06:13:20|2948.4|2942.4|2949.6|2943.6|2950.4|2944.4|2948.4|2942.4|11
1632377610000|2021-09-23 06:13:30|2949.4|2943.4|2949.1|2943.1|2949.4|2943.4|2948.6|2942.6|4
1632377620000|2021-09-23 06:13:40|2949.4|2943.4|2948.9|2942.9|2949.6|2943.6|2948.9|2942.9|8
1632377630000|2021-09-23 06:13:50|2948.6|2942.6|2948.9|2942.9|2949.1|2943.1|2948.6|2942.6|6
1632377640000|2021-09-23 06:14:00|2949.1|2943.1|2948.6|2942.6|2949.1|2943.1|2948.6|2942.6|2
1632377650000|2021-09-23 06:14:10|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1632377660000|2021-09-23 06:14:20|2948.6|2942.6|2948.4|2942.4|2949.1|2943.1|2948.4|2942.4|3
1632377670000|2021-09-23 06:14:30|2948.1|2942.1|2947.4|2941.4|2948.1|2942.1|2947.1|2941.1|7
1632377680000|2021-09-23 06:14:40|2947.6|2941.6|2946.9|2940.9|2947.6|2941.6|2946.9|2940.9|4
1632377690000|2021-09-23 06:14:50|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|3
1632377700000|2021-09-23 06:15:00|2946.9|2940.9|2947.1|2941.1|2947.4|2941.4|2946.9|2940.9|6
1632377710000|2021-09-23 06:15:10|2946.9|2940.9|2946.6|2940.6|2946.9|2940.9|2946.1|2940.1|3
1632377720000|2021-09-23 06:15:20|2947.1|2941.1|2947.3|2941.3|2947.3|2941.3|2947.1|2941.1|2
1632377730000|2021-09-23 06:15:30|2947.4|2941.4|2947.5|2941.5|2947.5|2941.5|2947.4|2941.4|2
1632377740000|2021-09-23 06:15:40|2948.1|2942.1|2948.6|2942.6|2948.6|2942.6|2948.1|2942.1|2
1632377750000|2021-09-23 06:15:50|2948.4|2942.4|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|3
1632377760000|2021-09-23 06:16:00|2948.1|2942.1|2948.4|2942.4|2948.5|2942.5|2948.1|2942.1|5
1632377770000|2021-09-23 06:16:10|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1632377780000|2021-09-23 06:16:20|2949|2943|2950.1|2944.1|2950.1|2944.1|2949|2943|3
1632377790000|2021-09-23 06:16:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1632377810000|2021-09-23 06:16:50|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632377820000|2021-09-23 06:17:00|2950|2944|2951.8|2945.8|2951.8|2945.8|2950|2944|7
1632377830000|2021-09-23 06:17:10|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1632377840000|2021-09-23 06:17:20|2951.9|2945.9|2951.6|2945.6|2952.1|2946.1|2951.6|2945.6|4
1632377850000|2021-09-23 06:17:30|2951.9|2945.9|2952|2946|2952|2946|2951.9|2945.9|2
1632377860000|2021-09-23 06:17:40|2951.9|2945.9|2952.1|2946.1|2952.1|2946.1|2951.9|2945.9|2
1632377870000|2021-09-23 06:17:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632377890000|2021-09-23 06:18:10|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|2
1632377900000|2021-09-23 06:18:20|2952.5|2946.5|2954.5|2948.5|2954.5|2948.5|2952.5|2946.5|4
1632377910000|2021-09-23 06:18:30|2954.1|2948.1|2954.9|2948.9|2954.9|2948.9|2954.1|2948.1|2
1632377920000|2021-09-23 06:18:40|2955.6|2949.6|2955.9|2949.9|2956.1|2950.1|2955.6|2949.6|4
1632377930000|2021-09-23 06:18:50|2956.1|2950.1|2956.4|2950.4|2956.4|2950.4|2956.1|2950.1|2
1632377940000|2021-09-23 06:19:00|2956.1|2950.1|2955.9|2949.9|2956.1|2950.1|2955.9|2949.9|4
1632377950000|2021-09-23 06:19:10|2956.1|2950.1|2955.8|2949.8|2956.1|2950.1|2955.8|2949.8|3
1632377960000|2021-09-23 06:19:20|2955.6|2949.6|2955.9|2949.9|2956|2950|2954.9|2948.9|12
1632377970000|2021-09-23 06:19:30|2955.8|2949.8|2954|2948|2955.8|2949.8|2953.9|2947.9|4
1632377990000|2021-09-23 06:19:50|2953.9|2947.9|2953.1|2947.1|2953.9|2947.9|2953.1|2947.1|2
1632378000000|2021-09-23 06:20:00|2952.5|2946.5|2951|2945|2952.5|2946.5|2951|2945|3
1632378010000|2021-09-23 06:20:10|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1632378030000|2021-09-23 06:20:30|2951|2945|2950.6|2944.6|2951.4|2945.4|2950.6|2944.6|5
1632378040000|2021-09-23 06:20:40|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|2
1632378060000|2021-09-23 06:21:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1632378070000|2021-09-23 06:21:10|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|2
1632378080000|2021-09-23 06:21:20|2950.5|2944.5|2953.1|2947.1|2953.1|2947.1|2950.5|2944.5|6
1632378090000|2021-09-23 06:21:30|2952.6|2946.6|2952.5|2946.5|2952.8|2946.8|2952.4|2946.4|4
1632378100000|2021-09-23 06:21:40|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|2
1632378120000|2021-09-23 06:22:00|2952|2946|2951.6|2945.6|2952|2946|2951.6|2945.6|4
1632378130000|2021-09-23 06:22:10|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1632378140000|2021-09-23 06:22:20|2952.1|2946.1|2952|2946|2952.1|2946.1|2951.9|2945.9|3
1632378150000|2021-09-23 06:22:30|2951.9|2945.9|2952|2946|2952.1|2946.1|2951.9|2945.9|4
1632378170000|2021-09-23 06:22:50|2951.9|2945.9|2951.5|2945.5|2951.9|2945.9|2951.5|2945.5|3
1632378180000|2021-09-23 06:23:00|2951.6|2945.6|2952.5|2946.5|2952.5|2946.5|2951.6|2945.6|4
1632378220000|2021-09-23 06:23:40|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632378230000|2021-09-23 06:23:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632378240000|2021-09-23 06:24:00|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1632378260000|2021-09-23 06:24:20|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2952.3|2946.3|2
1632378270000|2021-09-23 06:24:30|2952.1|2946.1|2952.4|2946.4|2952.9|2946.9|2952.1|2946.1|6
1632378280000|2021-09-23 06:24:40|2952.1|2946.1|2952|2946|2952.1|2946.1|2952|2946|2
1632378300000|2021-09-23 06:25:00|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2952.3|2946.3|2
1632378320000|2021-09-23 06:25:20|2952.5|2946.5|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|6
1632378330000|2021-09-23 06:25:30|2953.6|2947.6|2954.6|2948.6|2955.4|2949.4|2953.6|2947.6|4
1632378340000|2021-09-23 06:25:40|2954.9|2948.9|2956.3|2950.3|2956.3|2950.3|2954.9|2948.9|4
1632378350000|2021-09-23 06:25:50|2955.9|2949.9|2956.1|2950.1|2956.1|2950.1|2955.9|2949.9|2
1632378360000|2021-09-23 06:26:00|2955.6|2949.6|2955.4|2949.4|2955.6|2949.6|2955.4|2949.4|2
1632378370000|2021-09-23 06:26:10|2954.6|2948.6|2953.9|2947.9|2954.6|2948.6|2953.9|2947.9|2
1632378470000|2021-09-23 06:27:50|2954.1|2948.1|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|3
1632378510000|2021-09-23 06:28:30|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1632378520000|2021-09-23 06:28:40|2953.9|2947.9|2953.4|2947.4|2953.9|2947.9|2953.4|2947.4|3
1632378530000|2021-09-23 06:28:50|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1632378540000|2021-09-23 06:29:00|2953|2947|2952.1|2946.1|2953|2947|2952.1|2946.1|3
1632378560000|2021-09-23 06:29:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1632378600000|2021-09-23 06:30:00|2952.1|2946.1|2951.6|2945.6|2952.1|2946.1|2951.6|2945.6|2
1632378620000|2021-09-23 06:30:20|2951.9|2945.9|2952.4|2946.4|2952.4|2946.4|2951.9|2945.9|3
1632378640000|2021-09-23 06:30:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1632378650000|2021-09-23 06:30:50|2952.6|2946.6|2953.6|2947.6|2953.6|2947.6|2952.6|2946.6|2
1632378820000|2021-09-23 06:33:40|2953.4|2947.4|2952.9|2946.9|2953.4|2947.4|2952.9|2946.9|3
1632378830000|2021-09-23 06:33:50|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|2
1632378840000|2021-09-23 06:34:00|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1632378900000|2021-09-23 06:35:00|2952.4|2946.4|2952.9|2946.9|2952.9|2946.9|2952.4|2946.4|2
1632378990000|2021-09-23 06:36:30|2953|2947|2953.9|2947.9|2953.9|2947.9|2953|2947|3
1632379070000|2021-09-23 06:37:50|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1632379110000|2021-09-23 06:38:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1632379120000|2021-09-23 06:38:40|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1632379140000|2021-09-23 06:39:00|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|2
1632379180000|2021-09-23 06:39:40|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|3
1632379190000|2021-09-23 06:39:50|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632379200000|2021-09-23 06:40:00|2953.9|2947.9|2953.3|2947.3|2953.9|2947.9|2953.3|2947.3|2
1632379230000|2021-09-23 06:40:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632379250000|2021-09-23 06:40:50|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|2
1632379260000|2021-09-23 06:41:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632379270000|2021-09-23 06:41:10|2954|2948|2954.4|2948.4|2954.4|2948.4|2954|2948|5
1632379280000|2021-09-23 06:41:20|2955.4|2949.4|2954.6|2948.6|2955.4|2949.4|2954.6|2948.6|2
1632379290000|2021-09-23 06:41:30|2954.9|2948.9|2955|2949|2955.4|2949.4|2954.9|2948.9|3
1632379300000|2021-09-23 06:41:40|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|2
1632379330000|2021-09-23 06:42:10|2954.5|2948.5|2953.6|2947.6|2954.5|2948.5|2953.6|2947.6|4
1632379340000|2021-09-23 06:42:20|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632379350000|2021-09-23 06:42:30|2953.3|2947.3|2952.9|2946.9|2953.3|2947.3|2952.9|2946.9|2
1632379360000|2021-09-23 06:42:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1632379370000|2021-09-23 06:42:50|2953.3|2947.3|2952|2946|2953.5|2947.5|2951.9|2945.9|6
1632379410000|2021-09-23 06:43:30|2951.8|2945.8|2951.6|2945.6|2951.8|2945.8|2951.6|2945.6|2
1632379420000|2021-09-23 06:43:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1632379440000|2021-09-23 06:44:00|2951.9|2945.9|2952.4|2946.4|2952.4|2946.4|2951.9|2945.9|3
1632379450000|2021-09-23 06:44:10|2952.6|2946.6|2953.4|2947.4|2953.4|2947.4|2952.6|2946.6|3
1632379460000|2021-09-23 06:44:20|2953.1|2947.1|2953.6|2947.6|2953.8|2947.8|2952.9|2946.9|6
1632379490000|2021-09-23 06:44:50|2953.1|2947.1|2953|2947|2953.1|2947.1|2953|2947|2
1632379500000|2021-09-23 06:45:00|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.4|2946.4|6
1632379560000|2021-09-23 06:46:00|2952.6|2946.6|2952.9|2946.9|2952.9|2946.9|2952.6|2946.6|2
1632379570000|2021-09-23 06:46:10|2953.1|2947.1|2954.1|2948.1|2954.1|2948.1|2953.1|2947.1|3
1632379580000|2021-09-23 06:46:20|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1632379590000|2021-09-23 06:46:30|2954.1|2948.1|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|3
1632379600000|2021-09-23 06:46:40|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|4
1632379610000|2021-09-23 06:46:50|2954.4|2948.4|2955.4|2949.4|2955.4|2949.4|2954.1|2948.1|5
1632379640000|2021-09-23 06:47:20|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1632379670000|2021-09-23 06:47:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1632379680000|2021-09-23 06:48:00|2955.6|2949.6|2954.6|2948.6|2955.6|2949.6|2954.4|2948.4|6
1632379700000|2021-09-23 06:48:20|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1632379710000|2021-09-23 06:48:30|2954.6|2948.6|2955.5|2949.5|2955.5|2949.5|2954.6|2948.6|5
1632379720000|2021-09-23 06:48:40|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1632379730000|2021-09-23 06:48:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.6|2949.6|3
1632379740000|2021-09-23 06:49:00|2955.9|2949.9|2956.6|2950.6|2956.9|2950.9|2955.9|2949.9|4
1632379750000|2021-09-23 06:49:10|2956.9|2950.9|2957.4|2951.4|2957.4|2951.4|2956.9|2950.9|3
1632379760000|2021-09-23 06:49:20|2957.6|2951.6|2956.6|2950.6|2957.9|2951.9|2956.6|2950.6|4
1632379770000|2021-09-23 06:49:30|2956.4|2950.4|2956.3|2950.3|2956.4|2950.4|2955.5|2949.5|4
1632379790000|2021-09-23 06:49:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1632379820000|2021-09-23 06:50:20|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1632379830000|2021-09-23 06:50:30|2956.1|2950.1|2956.6|2950.6|2956.6|2950.6|2956.1|2950.1|7
1632379850000|2021-09-23 06:50:50|2956.3|2950.3|2956.3|2950.3|2956.4|2950.4|2956.3|2950.3|3
1632379860000|2021-09-23 06:51:00|2956.1|2950.1|2955.6|2949.6|2956.1|2950.1|2955.4|2949.4|4
1632379870000|2021-09-23 06:51:10|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1632379890000|2021-09-23 06:51:30|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|2
1632379900000|2021-09-23 06:51:40|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|2
1632379910000|2021-09-23 06:51:50|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1632379920000|2021-09-23 06:52:00|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2956.9|2950.9|3
1632379930000|2021-09-23 06:52:10|2957.4|2951.4|2957.1|2951.1|2957.4|2951.4|2957.1|2951.1|2
1632379970000|2021-09-23 06:52:50|2956.9|2950.9|2956.8|2950.8|2956.9|2950.9|2956.8|2950.8|2
1632379980000|2021-09-23 06:53:00|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1632379990000|2021-09-23 06:53:10|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1632380000000|2021-09-23 06:53:20|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1632380010000|2021-09-23 06:53:30|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1632380030000|2021-09-23 06:53:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1632380040000|2021-09-23 06:54:00|2955.9|2949.9|2955.6|2949.6|2955.9|2949.9|2955.6|2949.6|2
1632380060000|2021-09-23 06:54:20|2955.5|2949.5|2955.1|2949.1|2955.5|2949.5|2955.1|2949.1|3
1632380070000|2021-09-23 06:54:30|2954.8|2948.8|2954.9|2948.9|2954.9|2948.9|2954.8|2948.8|2
1632380080000|2021-09-23 06:54:40|2954.8|2948.8|2955.1|2949.1|2955.1|2949.1|2953.9|2947.9|8
1632380090000|2021-09-23 06:54:50|2954.8|2948.8|2954.6|2948.6|2954.8|2948.8|2954.6|2948.6|2
1632380100000|2021-09-23 06:55:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1632380110000|2021-09-23 06:55:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1632380140000|2021-09-23 06:55:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1632380150000|2021-09-23 06:55:50|2954|2948|2952.3|2946.3|2954|2948|2952.3|2946.3|3
1632380160000|2021-09-23 06:56:00|2952|2946|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1632380170000|2021-09-23 06:56:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1632380180000|2021-09-23 06:56:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|6
1632380200000|2021-09-23 06:56:40|2952.8|2946.8|2954|2948|2954|2948|2952.8|2946.8|3
1632380210000|2021-09-23 06:56:50|2953.8|2947.8|2952.4|2946.4|2953.8|2947.8|2952.4|2946.4|4
1632380230000|2021-09-23 06:57:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1632380260000|2021-09-23 06:57:40|2952|2946|2952.8|2946.8|2952.8|2946.8|2952|2946|4
1632380270000|2021-09-23 06:57:50|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|5
1632380280000|2021-09-23 06:58:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1632380290000|2021-09-23 06:58:10|2952.8|2946.8|2951.3|2945.3|2952.8|2946.8|2951.3|2945.3|2
1632380310000|2021-09-23 06:58:30|2951|2945|2951.3|2945.3|2951.5|2945.5|2951|2945|3
1632380320000|2021-09-23 06:58:40|2951.8|2945.8|2952|2946|2952.3|2946.3|2951.8|2945.8|3
1632380380000|2021-09-23 06:59:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|4
1632380390000|2021-09-23 06:59:50|2952.5|2946.5|2950.8|2944.8|2952.5|2946.5|2950.8|2944.8|10
1632380400000|2021-09-23 07:00:00|2951.3|2945.3|2949.5|2943.5|2951.5|2945.5|2949.5|2943.5|7
1632380410000|2021-09-23 07:00:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2947.8|2941.8|8
1632380420000|2021-09-23 07:00:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1632380430000|2021-09-23 07:00:30|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|3
1632380440000|2021-09-23 07:00:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1632380450000|2021-09-23 07:00:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1632380460000|2021-09-23 07:01:00|2950|2944|2948.8|2942.8|2950|2944|2948.5|2942.5|4
1632380470000|2021-09-23 07:01:10|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1632380480000|2021-09-23 07:01:20|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1632380500000|2021-09-23 07:01:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1632380510000|2021-09-23 07:01:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1632380520000|2021-09-23 07:02:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1632380530000|2021-09-23 07:02:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1632380540000|2021-09-23 07:02:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1632380570000|2021-09-23 07:02:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1632380590000|2021-09-23 07:03:10|2948.8|2942.8|2948.8|2942.8|2950|2944|2948.8|2942.8|5
1632380600000|2021-09-23 07:03:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1632380610000|2021-09-23 07:03:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1632380630000|2021-09-23 07:03:50|2949.8|2943.8|2951|2945|2951|2945|2949.8|2943.8|3
1632380660000|2021-09-23 07:04:20|2951.5|2945.5|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|3
1632380670000|2021-09-23 07:04:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1632380730000|2021-09-23 07:05:30|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1632380770000|2021-09-23 07:06:10|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|3
1632380780000|2021-09-23 07:06:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1632380800000|2021-09-23 07:06:40|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|3
1632380810000|2021-09-23 07:06:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1632380820000|2021-09-23 07:07:00|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1632380830000|2021-09-23 07:07:10|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1632380850000|2021-09-23 07:07:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1632380860000|2021-09-23 07:07:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1632380870000|2021-09-23 07:07:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1632380890000|2021-09-23 07:08:10|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1632380900000|2021-09-23 07:08:20|2951|2945|2949.8|2943.8|2951.3|2945.3|2949.8|2943.8|3
1632380920000|2021-09-23 07:08:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1632380930000|2021-09-23 07:08:50|2949.3|2943.3|2950.5|2944.5|2950.8|2944.8|2949.3|2943.3|4
1632380990000|2021-09-23 07:09:50|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1632381000000|2021-09-23 07:10:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|2
1632381010000|2021-09-23 07:10:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|5
1632381020000|2021-09-23 07:10:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1632381030000|2021-09-23 07:10:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1632381040000|2021-09-23 07:10:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1632381070000|2021-09-23 07:11:10|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1632381080000|2021-09-23 07:11:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1632381160000|2021-09-23 07:12:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1632381180000|2021-09-23 07:13:00|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1632381210000|2021-09-23 07:13:30|2950.3|2944.3|2951|2945|2951|2945|2950|2944|4
1632381250000|2021-09-23 07:14:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1632381270000|2021-09-23 07:14:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1632381280000|2021-09-23 07:14:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1632381290000|2021-09-23 07:14:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1632381310000|2021-09-23 07:15:10|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|3
1632381320000|2021-09-23 07:15:20|2949|2943|2947.5|2941.5|2949|2943|2947.5|2941.5|3
1632381330000|2021-09-23 07:15:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1632381340000|2021-09-23 07:15:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1632381380000|2021-09-23 07:16:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|3
1632381390000|2021-09-23 07:16:30|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1632381420000|2021-09-23 07:17:00|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|2
1632381430000|2021-09-23 07:17:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1632381440000|2021-09-23 07:17:20|2945|2939|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1632381450000|2021-09-23 07:17:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1632381500000|2021-09-23 07:18:20|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1632381530000|2021-09-23 07:18:50|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1632381550000|2021-09-23 07:19:10|2944.3|2938.3|2943|2937|2944.3|2938.3|2943|2937|4
1632381560000|2021-09-23 07:19:20|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1632381580000|2021-09-23 07:19:40|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942|2936|4
1632381590000|2021-09-23 07:19:50|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1632381600000|2021-09-23 07:20:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1632381610000|2021-09-23 07:20:10|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1632381620000|2021-09-23 07:20:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1632381630000|2021-09-23 07:20:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1632381640000|2021-09-23 07:20:40|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1632381650000|2021-09-23 07:20:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632381660000|2021-09-23 07:21:00|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|2
1632381720000|2021-09-23 07:22:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1632381740000|2021-09-23 07:22:20|2942.8|2936.8|2944.5|2938.5|2944.5|2938.5|2942.8|2936.8|4
1632381750000|2021-09-23 07:22:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1632381760000|2021-09-23 07:22:40|2944|2938|2944.8|2938.8|2944.8|2938.8|2943.8|2937.8|5
1632381800000|2021-09-23 07:23:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1632381850000|2021-09-23 07:24:10|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1632381860000|2021-09-23 07:24:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1632381870000|2021-09-23 07:24:30|2946.3|2940.3|2946|2940|2946.8|2940.8|2946|2940|4
1632381880000|2021-09-23 07:24:40|2945.5|2939.5|2944.5|2938.5|2945.5|2939.5|2944.5|2938.5|3
1632381890000|2021-09-23 07:24:50|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1632381950000|2021-09-23 07:25:50|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|3
1632381970000|2021-09-23 07:26:10|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1632382000000|2021-09-23 07:26:40|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1632382070000|2021-09-23 07:27:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632382110000|2021-09-23 07:28:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1632382160000|2021-09-23 07:29:20|2942.8|2936.8|2942|2936|2943|2937|2942|2936|4
1632382170000|2021-09-23 07:29:30|2941.8|2935.8|2941|2935|2942|2936|2941|2935|5
1632382180000|2021-09-23 07:29:40|2941.5|2935.5|2942|2936|2942|2936|2941.3|2935.3|3
1632382190000|2021-09-23 07:29:50|2942.3|2936.3|2943.5|2937.5|2943.5|2937.5|2942.3|2936.3|3
1632382200000|2021-09-23 07:30:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1632382230000|2021-09-23 07:30:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1632382240000|2021-09-23 07:30:40|2942.3|2936.3|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1632382250000|2021-09-23 07:30:50|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|2
1632382260000|2021-09-23 07:31:00|2941.8|2935.8|2942.5|2936.5|2942.8|2936.8|2941.8|2935.8|4
1632382270000|2021-09-23 07:31:10|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|3
1632382280000|2021-09-23 07:31:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632382290000|2021-09-23 07:31:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1632382310000|2021-09-23 07:31:50|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1632382320000|2021-09-23 07:32:00|2943.8|2937.8|2944|2938|2944|2938|2943.5|2937.5|4
1632382330000|2021-09-23 07:32:10|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|2
1632382360000|2021-09-23 07:32:40|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|2
1632382370000|2021-09-23 07:32:50|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1632382380000|2021-09-23 07:33:00|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|3
1632382390000|2021-09-23 07:33:10|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|2
1632382400000|2021-09-23 07:33:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1632382410000|2021-09-23 07:33:30|2947.3|2941.3|2947|2941|2947.8|2941.8|2947|2941|6
1632382420000|2021-09-23 07:33:40|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1632382460000|2021-09-23 07:34:20|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|2
1632382470000|2021-09-23 07:34:30|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1632382490000|2021-09-23 07:34:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|4
1632382500000|2021-09-23 07:35:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1632382510000|2021-09-23 07:35:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1632382520000|2021-09-23 07:35:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1632382530000|2021-09-23 07:35:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1632382540000|2021-09-23 07:35:40|2946.8|2940.8|2946.3|2940.3|2947|2941|2946.3|2940.3|3
1632382550000|2021-09-23 07:35:50|2946.8|2940.8|2946.3|2940.3|2947|2941|2946.3|2940.3|4
1632382560000|2021-09-23 07:36:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1632382650000|2021-09-23 07:37:30|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1632382670000|2021-09-23 07:37:50|2946.3|2940.3|2946.3|2940.3|2947|2941|2946.3|2940.3|9
1632382680000|2021-09-23 07:38:00|2946.8|2940.8|2946.5|2940.5|2947|2941|2946.5|2940.5|3
1632382690000|2021-09-23 07:38:10|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|4
1632382710000|2021-09-23 07:38:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1632382720000|2021-09-23 07:38:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1632382740000|2021-09-23 07:39:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1632382770000|2021-09-23 07:39:30|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1632382780000|2021-09-23 07:39:40|2945|2939|2943.5|2937.5|2945|2939|2943|2937|7
1632382790000|2021-09-23 07:39:50|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1632382800000|2021-09-23 07:40:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1632382820000|2021-09-23 07:40:20|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|2
1632382880000|2021-09-23 07:41:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1632382890000|2021-09-23 07:41:30|2944.8|2938.8|2945.3|2939.3|2945.5|2939.5|2944.8|2938.8|3
1632382910000|2021-09-23 07:41:50|2946|2940|2947.3|2941.3|2947.3|2941.3|2946|2940|4
1632382920000|2021-09-23 07:42:00|2947|2941|2947|2941|2947|2941|2946.8|2940.8|3
1632382930000|2021-09-23 07:42:10|2947.3|2941.3|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|3
1632382940000|2021-09-23 07:42:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1632382950000|2021-09-23 07:42:30|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.3|2940.3|5
1632382970000|2021-09-23 07:42:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1632382980000|2021-09-23 07:43:00|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|2
1632383000000|2021-09-23 07:43:20|2945.3|2939.3|2946.3|2940.3|2946.3|2940.3|2945.3|2939.3|3
1632383020000|2021-09-23 07:43:40|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1632383040000|2021-09-23 07:44:00|2946.3|2940.3|2946.3|2940.3|2947|2941|2946.3|2940.3|3
1632383050000|2021-09-23 07:44:10|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1632383070000|2021-09-23 07:44:30|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|3
1632383080000|2021-09-23 07:44:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1632383090000|2021-09-23 07:44:50|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1632383100000|2021-09-23 07:45:00|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1632383120000|2021-09-23 07:45:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1632383130000|2021-09-23 07:45:30|2945.8|2939.8|2947|2941|2947.5|2941.5|2945.8|2939.8|6
1632383150000|2021-09-23 07:45:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1632383160000|2021-09-23 07:46:00|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1632383180000|2021-09-23 07:46:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1632383190000|2021-09-23 07:46:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1632383200000|2021-09-23 07:46:40|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1632383210000|2021-09-23 07:46:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|3
1632383220000|2021-09-23 07:47:00|2944|2938|2944|2938|2944.3|2938.3|2944|2938|3
1632383230000|2021-09-23 07:47:10|2943.8|2937.8|2944.8|2938.8|2944.8|2938.8|2943.8|2937.8|2
1632383240000|2021-09-23 07:47:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1632383250000|2021-09-23 07:47:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1632383280000|2021-09-23 07:48:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1632383300000|2021-09-23 07:48:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1632383320000|2021-09-23 07:48:40|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1632383350000|2021-09-23 07:49:10|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|3
1632383360000|2021-09-23 07:49:20|2942.3|2936.3|2943|2937|2943.3|2937.3|2942.3|2936.3|5
1632383380000|2021-09-23 07:49:40|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1632383390000|2021-09-23 07:49:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632383400000|2021-09-23 07:50:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632383430000|2021-09-23 07:50:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632383470000|2021-09-23 07:51:10|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|3
1632383500000|2021-09-23 07:51:40|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1632383510000|2021-09-23 07:51:50|2942.5|2936.5|2942|2936|2942.8|2936.8|2942|2936|5
1632383560000|2021-09-23 07:52:40|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2941.8|2935.8|3
1632383620000|2021-09-23 07:53:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632383640000|2021-09-23 07:54:00|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1632383690000|2021-09-23 07:54:50|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1632383710000|2021-09-23 07:55:10|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1632383730000|2021-09-23 07:55:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1632383780000|2021-09-23 07:56:20|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1632383800000|2021-09-23 07:56:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1632383870000|2021-09-23 07:57:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1632383880000|2021-09-23 07:58:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632383900000|2021-09-23 07:58:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1632383910000|2021-09-23 07:58:30|2943|2937|2943|2937|2943|2937|2942.8|2936.8|3
1632383930000|2021-09-23 07:58:50|2943.3|2937.3|2943.8|2937.8|2944.3|2938.3|2943.3|2937.3|3
1632383940000|2021-09-23 07:59:00|2944|2938|2945.8|2939.8|2946.8|2940.8|2944|2938|7
1632383950000|2021-09-23 07:59:10|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1632383960000|2021-09-23 07:59:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1632383970000|2021-09-23 07:59:30|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1632383980000|2021-09-23 07:59:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1632383990000|2021-09-23 07:59:50|2946|2940|2946.5|2940.5|2947.3|2941.3|2946|2940|6
1632384000000|2021-09-23 08:00:00|2946.8|2940.8|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|5
1632384010000|2021-09-23 08:00:10|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|3
1632384020000|2021-09-23 08:00:20|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1632384050000|2021-09-23 08:00:50|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1632384060000|2021-09-23 08:01:00|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1632384070000|2021-09-23 08:01:10|2947.4|2941.4|2947.9|2941.9|2948.4|2942.4|2947.4|2941.4|6
1632384080000|2021-09-23 08:01:20|2948.1|2942.1|2948.6|2942.6|2948.6|2942.6|2948.1|2942.1|2
1632384090000|2021-09-23 08:01:30|2948.4|2942.4|2947.9|2941.9|2948.4|2942.4|2947.9|2941.9|3
1632384100000|2021-09-23 08:01:40|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1632384110000|2021-09-23 08:01:50|2947.4|2941.4|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|3
1632384120000|2021-09-23 08:02:00|2946.6|2940.6|2945.6|2939.6|2946.6|2940.6|2945.6|2939.6|7
1632384130000|2021-09-23 08:02:10|2945.1|2939.1|2946.1|2940.1|2946.1|2940.1|2945.1|2939.1|4
1632384140000|2021-09-23 08:02:20|2945.9|2939.9|2945.6|2939.6|2945.9|2939.9|2945.6|2939.6|2
1632384150000|2021-09-23 08:02:30|2945.4|2939.4|2944.4|2938.4|2945.4|2939.4|2944.4|2938.4|5
1632384160000|2021-09-23 08:02:40|2944.1|2938.1|2944.6|2938.6|2944.6|2938.6|2944.1|2938.1|3
1632384170000|2021-09-23 08:02:50|2944.4|2938.4|2944.6|2938.6|2944.6|2938.6|2944.4|2938.4|2
1632384180000|2021-09-23 08:03:00|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1632384190000|2021-09-23 08:03:10|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1632384200000|2021-09-23 08:03:20|2943.6|2937.6|2943.4|2937.4|2943.6|2937.6|2943.4|2937.4|2
1632384210000|2021-09-23 08:03:30|2943.1|2937.1|2943.4|2937.4|2943.4|2937.4|2943.1|2937.1|2
1632384220000|2021-09-23 08:03:40|2943.1|2937.1|2942.6|2936.6|2943.1|2937.1|2942.6|2936.6|3
1632384230000|2021-09-23 08:03:50|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|4
1632384240000|2021-09-23 08:04:00|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1632384250000|2021-09-23 08:04:10|2941.9|2935.9|2942.4|2936.4|2942.4|2936.4|2941.6|2935.6|4
1632384260000|2021-09-23 08:04:20|2942.6|2936.6|2943.6|2937.6|2943.6|2937.6|2942.6|2936.6|4
1632384270000|2021-09-23 08:04:30|2943.9|2937.9|2943.1|2937.1|2943.9|2937.9|2943.1|2937.1|4
1632384280000|2021-09-23 08:04:40|2943.4|2937.4|2943.6|2937.6|2943.6|2937.6|2943.4|2937.4|2
1632384300000|2021-09-23 08:05:00|2943.9|2937.9|2944.1|2938.1|2944.1|2938.1|2943.9|2937.9|2
1632384310000|2021-09-23 08:05:10|2944.4|2938.4|2944.1|2938.1|2944.9|2938.9|2944.1|2938.1|4
1632384330000|2021-09-23 08:05:30|2943.9|2937.9|2944.1|2938.1|2944.1|2938.1|2943.6|2937.6|3
1632384350000|2021-09-23 08:05:50|2944.4|2938.4|2945.9|2939.9|2945.9|2939.9|2944.4|2938.4|7
1632384360000|2021-09-23 08:06:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1632384370000|2021-09-23 08:06:10|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1632384380000|2021-09-23 08:06:20|2945.9|2939.9|2944.6|2938.6|2945.9|2939.9|2944.6|2938.6|6
1632384390000|2021-09-23 08:06:30|2944.9|2938.9|2946.6|2940.6|2946.6|2940.6|2944.9|2938.9|4
1632384400000|2021-09-23 08:06:40|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1632384410000|2021-09-23 08:06:50|2947.1|2941.1|2948.4|2942.4|2948.4|2942.4|2947.1|2941.1|2
1632384420000|2021-09-23 08:07:00|2948.6|2942.6|2948.1|2942.1|2948.9|2942.9|2947.9|2941.9|7
1632384430000|2021-09-23 08:07:10|2948.4|2942.4|2947.9|2941.9|2948.6|2942.6|2947.9|2941.9|7
1632384440000|2021-09-23 08:07:20|2948.1|2942.1|2947.6|2941.6|2949.4|2943.4|2947.6|2941.6|6
1632384450000|2021-09-23 08:07:30|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1632384460000|2021-09-23 08:07:40|2946.6|2940.6|2947.4|2941.4|2947.4|2941.4|2946.6|2940.6|3
1632384480000|2021-09-23 08:08:00|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|2
1632384490000|2021-09-23 08:08:10|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1632384500000|2021-09-23 08:08:20|2947.4|2941.4|2947.6|2941.6|2947.6|2941.6|2947.4|2941.4|2
1632384510000|2021-09-23 08:08:30|2947.9|2941.9|2950.1|2944.1|2950.1|2944.1|2947.9|2941.9|4
1632384520000|2021-09-23 08:08:40|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.6|2943.6|2
1632384530000|2021-09-23 08:08:50|2949.4|2943.4|2947.6|2941.6|2949.4|2943.4|2947.4|2941.4|7
1632384540000|2021-09-23 08:09:00|2947.9|2941.9|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|3
1632384550000|2021-09-23 08:09:10|2948.1|2942.1|2948.9|2942.9|2948.9|2942.9|2948.1|2942.1|4
1632384560000|2021-09-23 08:09:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.1|2942.1|5
1632384570000|2021-09-23 08:09:30|2948.9|2942.9|2949.4|2943.4|2949.4|2943.4|2948.9|2942.9|3
1632384580000|2021-09-23 08:09:40|2949.6|2943.6|2950.4|2944.4|2950.4|2944.4|2949.4|2943.4|7
1632384590000|2021-09-23 08:09:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632384600000|2021-09-23 08:10:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1632384610000|2021-09-23 08:10:10|2951.1|2945.1|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|3
1632384620000|2021-09-23 08:10:20|2951.9|2945.9|2952.1|2946.1|2952.1|2946.1|2950.9|2944.9|6
1632384630000|2021-09-23 08:10:30|2951.9|2945.9|2950.4|2944.4|2951.9|2945.9|2950.4|2944.4|4
1632384660000|2021-09-23 08:11:00|2949.4|2943.4|2949.1|2943.1|2949.4|2943.4|2949.1|2943.1|2
1632384670000|2021-09-23 08:11:10|2949.6|2943.6|2951.4|2945.4|2951.4|2945.4|2949.6|2943.6|5
1632384680000|2021-09-23 08:11:20|2951.1|2945.1|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|2
1632384690000|2021-09-23 08:11:30|2951.6|2945.6|2951.4|2945.4|2951.9|2945.9|2950.9|2944.9|6
1632384700000|2021-09-23 08:11:40|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|2
1632384710000|2021-09-23 08:11:50|2952.1|2946.1|2951.1|2945.1|2952.4|2946.4|2951.1|2945.1|7
1632384730000|2021-09-23 08:12:10|2951.4|2945.4|2951.6|2945.6|2951.9|2945.9|2951.4|2945.4|4
1632384740000|2021-09-23 08:12:20|2952.6|2946.6|2951.9|2945.9|2952.6|2946.6|2951.9|2945.9|2
1632384760000|2021-09-23 08:12:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1632384790000|2021-09-23 08:13:10|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1632384800000|2021-09-23 08:13:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1632384810000|2021-09-23 08:13:30|2951.6|2945.6|2950.9|2944.9|2951.6|2945.6|2950.4|2944.4|6
1632384820000|2021-09-23 08:13:40|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1632384840000|2021-09-23 08:14:00|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|2
1632384850000|2021-09-23 08:14:10|2951.4|2945.4|2951.9|2945.9|2952.1|2946.1|2951.4|2945.4|3
1632384860000|2021-09-23 08:14:20|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2951.1|2945.1|2
1632384870000|2021-09-23 08:14:30|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1632384880000|2021-09-23 08:14:40|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1632384890000|2021-09-23 08:14:50|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1632384900000|2021-09-23 08:15:00|2950.9|2944.9|2949.9|2943.9|2950.9|2944.9|2949.6|2943.6|5
1632384910000|2021-09-23 08:15:10|2949.6|2943.6|2949.1|2943.1|2949.9|2943.9|2948.9|2942.9|5
1632384920000|2021-09-23 08:15:20|2948.6|2942.6|2949.4|2943.4|2949.4|2943.4|2948.6|2942.6|3
1632384930000|2021-09-23 08:15:30|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632384940000|2021-09-23 08:15:40|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.4|2943.4|4
1632384950000|2021-09-23 08:15:50|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632384960000|2021-09-23 08:16:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632384970000|2021-09-23 08:16:10|2949.9|2943.9|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|2
1632384990000|2021-09-23 08:16:30|2949.9|2943.9|2948.1|2942.1|2949.9|2943.9|2948.1|2942.1|4
1632385000000|2021-09-23 08:16:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1632385010000|2021-09-23 08:16:50|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1632385020000|2021-09-23 08:17:00|2947.4|2941.4|2947.6|2941.6|2947.6|2941.6|2947.4|2941.4|2
1632385030000|2021-09-23 08:17:10|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1632385050000|2021-09-23 08:17:30|2948.1|2942.1|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|2
1632385060000|2021-09-23 08:17:40|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2947.9|2941.9|4
1632385070000|2021-09-23 08:17:50|2948.1|2942.1|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|2
1632385080000|2021-09-23 08:18:00|2948.1|2942.1|2949.9|2943.9|2949.9|2943.9|2948.1|2942.1|3
1632385090000|2021-09-23 08:18:10|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632385100000|2021-09-23 08:18:20|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632385110000|2021-09-23 08:18:30|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632385120000|2021-09-23 08:18:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632385160000|2021-09-23 08:19:20|2950.6|2944.6|2951.1|2945.1|2951.1|2945.1|2950.6|2944.6|2
1632385170000|2021-09-23 08:19:30|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1632385180000|2021-09-23 08:19:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1632385250000|2021-09-23 08:20:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632385260000|2021-09-23 08:21:00|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|2
1632385270000|2021-09-23 08:21:10|2952.6|2946.6|2951.9|2945.9|2952.9|2946.9|2951.9|2945.9|4
1632385280000|2021-09-23 08:21:20|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1632385340000|2021-09-23 08:22:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1632385350000|2021-09-23 08:22:30|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1632385360000|2021-09-23 08:22:40|2951.4|2945.4|2950.6|2944.6|2951.4|2945.4|2950.6|2944.6|2
1632385370000|2021-09-23 08:22:50|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1632385390000|2021-09-23 08:23:10|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.6|2943.6|2
1632385470000|2021-09-23 08:24:30|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1632385490000|2021-09-23 08:24:50|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1632385500000|2021-09-23 08:25:00|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|3
1632385510000|2021-09-23 08:25:10|2950.1|2944.1|2949.1|2943.1|2950.1|2944.1|2949.1|2943.1|5
1632385520000|2021-09-23 08:25:20|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1632385540000|2021-09-23 08:25:40|2949.6|2943.6|2949.9|2943.9|2950.1|2944.1|2949.6|2943.6|4
1632385550000|2021-09-23 08:25:50|2950.1|2944.1|2949.9|2943.9|2950.1|2944.1|2949.9|2943.9|2
1632385580000|2021-09-23 08:26:20|2950.1|2944.1|2949.6|2943.6|2950.1|2944.1|2949.6|2943.6|3
1632385590000|2021-09-23 08:26:30|2950.1|2944.1|2949.9|2943.9|2950.1|2944.1|2949.9|2943.9|6
1632385630000|2021-09-23 08:27:10|2950.1|2944.1|2949.9|2943.9|2950.1|2944.1|2949.9|2943.9|2
1632385640000|2021-09-23 08:27:20|2950.4|2944.4|2949.6|2943.6|2950.4|2944.4|2949.6|2943.6|3
1632385670000|2021-09-23 08:27:50|2950.1|2944.1|2949.9|2943.9|2950.1|2944.1|2949.9|2943.9|2
1632385680000|2021-09-23 08:28:00|2949.6|2943.6|2949.6|2943.6|2950.1|2944.1|2949.6|2943.6|3
1632385710000|2021-09-23 08:28:30|2950.1|2944.1|2949.4|2943.4|2950.1|2944.1|2949.4|2943.4|4
1632385720000|2021-09-23 08:28:40|2949.1|2943.1|2948.4|2942.4|2949.1|2943.1|2948.4|2942.4|2
1632385730000|2021-09-23 08:28:50|2948.6|2942.6|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|3
1632385740000|2021-09-23 08:29:00|2948.9|2942.9|2949.1|2943.1|2949.1|2943.1|2948.9|2942.9|2
1632385770000|2021-09-23 08:29:30|2948.9|2942.9|2949.1|2943.1|2949.4|2943.4|2948.9|2942.9|4
1632385800000|2021-09-23 08:30:00|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1632385810000|2021-09-23 08:30:10|2949.9|2943.9|2950.4|2944.4|2950.4|2944.4|2949.9|2943.9|2
1632385820000|2021-09-23 08:30:20|2950.1|2944.1|2951.1|2945.1|2951.1|2945.1|2950.1|2944.1|4
1632385830000|2021-09-23 08:30:30|2950.9|2944.9|2949.6|2943.6|2950.9|2944.9|2949.6|2943.6|2
1632385850000|2021-09-23 08:30:50|2949.4|2943.4|2948.9|2942.9|2949.4|2943.4|2948.9|2942.9|2
1632385860000|2021-09-23 08:31:00|2949.1|2943.1|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|2
1632385880000|2021-09-23 08:31:20|2949.6|2943.6|2949.6|2943.6|2949.9|2943.9|2949.6|2943.6|3
1632385910000|2021-09-23 08:31:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1632385930000|2021-09-23 08:32:10|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1632385950000|2021-09-23 08:32:30|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1632385960000|2021-09-23 08:32:40|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1632385980000|2021-09-23 08:33:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1632385990000|2021-09-23 08:33:10|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|2
1632386000000|2021-09-23 08:33:20|2949.1|2943.1|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|2
1632386020000|2021-09-23 08:33:40|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632386030000|2021-09-23 08:33:50|2949.9|2943.9|2950.6|2944.6|2950.6|2944.6|2949.9|2943.9|2
1632386040000|2021-09-23 08:34:00|2950.9|2944.9|2951.4|2945.4|2951.4|2945.4|2950.9|2944.9|2
1632386110000|2021-09-23 08:35:10|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1632386120000|2021-09-23 08:35:20|2950.6|2944.6|2949.9|2943.9|2950.6|2944.6|2949.9|2943.9|2
1632386130000|2021-09-23 08:35:30|2949.6|2943.6|2950.1|2944.1|2950.1|2944.1|2949.6|2943.6|3
1632386140000|2021-09-23 08:35:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632386220000|2021-09-23 08:37:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632386230000|2021-09-23 08:37:10|2951.1|2945.1|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|2
1632386270000|2021-09-23 08:37:50|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1632386300000|2021-09-23 08:38:20|2950.6|2944.6|2949.4|2943.4|2950.6|2944.6|2949.4|2943.4|4
1632386310000|2021-09-23 08:38:30|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632386320000|2021-09-23 08:38:40|2949.9|2943.9|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|2
1632386340000|2021-09-23 08:39:00|2949.9|2943.9|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|2
1632386350000|2021-09-23 08:39:10|2949.9|2943.9|2950.6|2944.6|2950.6|2944.6|2949.9|2943.9|4
1632386400000|2021-09-23 08:40:00|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|2
1632386420000|2021-09-23 08:40:20|2950.9|2944.9|2951.6|2945.6|2951.6|2945.6|2950.6|2944.6|6
1632386450000|2021-09-23 08:40:50|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1632386460000|2021-09-23 08:41:00|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1632386470000|2021-09-23 08:41:10|2952.1|2946.1|2952.6|2946.6|2952.6|2946.6|2952.1|2946.1|2
1632386480000|2021-09-23 08:41:20|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|2
1632386530000|2021-09-23 08:42:10|2953.1|2947.1|2952.6|2946.6|2953.1|2947.1|2952.6|2946.6|2
1632386560000|2021-09-23 08:42:40|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1632386570000|2021-09-23 08:42:50|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1632386580000|2021-09-23 08:43:00|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1632386590000|2021-09-23 08:43:10|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632386620000|2021-09-23 08:43:40|2954.6|2948.6|2954.1|2948.1|2954.6|2948.6|2954.1|2948.1|3
1632386660000|2021-09-23 08:44:20|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1632386680000|2021-09-23 08:44:40|2953.9|2947.9|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|3
1632386710000|2021-09-23 08:45:10|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632386720000|2021-09-23 08:45:20|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1632386750000|2021-09-23 08:45:50|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|2
1632386780000|2021-09-23 08:46:20|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632386830000|2021-09-23 08:47:10|2954.9|2948.9|2954.1|2948.1|2954.9|2948.9|2954.1|2948.1|2
1632386840000|2021-09-23 08:47:20|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1632386850000|2021-09-23 08:47:30|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1632386870000|2021-09-23 08:47:50|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1632386890000|2021-09-23 08:48:10|2955.4|2949.4|2954.9|2948.9|2955.4|2949.4|2954.9|2948.9|3
1632386900000|2021-09-23 08:48:20|2955.1|2949.1|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|2
1632386930000|2021-09-23 08:48:50|2954.6|2948.6|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|3
1632386980000|2021-09-23 08:49:40|2954.9|2948.9|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|2
1632386990000|2021-09-23 08:49:50|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1632387000000|2021-09-23 08:50:00|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1632387010000|2021-09-23 08:50:10|2954.9|2948.9|2954.4|2948.4|2954.9|2948.9|2954.4|2948.4|2
1632387050000|2021-09-23 08:50:50|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|2
1632387140000|2021-09-23 08:52:20|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632387150000|2021-09-23 08:52:30|2954.4|2948.4|2955.1|2949.1|2955.1|2949.1|2954.4|2948.4|4
1632387200000|2021-09-23 08:53:20|2954.9|2948.9|2954.1|2948.1|2955.1|2949.1|2954.1|2948.1|4
1632387250000|2021-09-23 08:54:10|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1632387310000|2021-09-23 08:55:10|2953.9|2947.9|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|4
1632387330000|2021-09-23 08:55:30|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1632387370000|2021-09-23 08:56:10|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1632387420000|2021-09-23 08:57:00|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|2
1632387490000|2021-09-23 08:58:10|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1632387510000|2021-09-23 08:58:30|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1632387540000|2021-09-23 08:59:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1632387570000|2021-09-23 08:59:30|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1632387620000|2021-09-23 09:00:20|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1632387630000|2021-09-23 09:00:30|2954.6|2948.6|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|2
1632387650000|2021-09-23 09:00:50|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1632387680000|2021-09-23 09:01:20|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1632387710000|2021-09-23 09:01:50|2954.6|2948.6|2954.9|2948.9|2954.9|2948.9|2954.4|2948.4|3
1632387720000|2021-09-23 09:02:00|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1632387730000|2021-09-23 09:02:10|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1632387790000|2021-09-23 09:03:10|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1632387840000|2021-09-23 09:04:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1632387860000|2021-09-23 09:04:20|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1632387880000|2021-09-23 09:04:40|2955.6|2949.6|2955.4|2949.4|2955.6|2949.6|2955.4|2949.4|2
1632387910000|2021-09-23 09:05:10|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1632387960000|2021-09-23 09:06:00|2955.4|2949.4|2955.6|2949.6|2955.6|2949.6|2955.4|2949.4|2
1632387980000|2021-09-23 09:06:20|2955.9|2949.9|2955.4|2949.4|2955.9|2949.9|2955.4|2949.4|3
1632387990000|2021-09-23 09:06:30|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1632388040000|2021-09-23 09:07:20|2955.4|2949.4|2954.4|2948.4|2955.4|2949.4|2954.4|2948.4|2
1632388060000|2021-09-23 09:07:40|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632388080000|2021-09-23 09:08:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1632388090000|2021-09-23 09:08:10|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1632388100000|2021-09-23 09:08:20|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.4|2947.4|4
1632388110000|2021-09-23 09:08:30|2953.4|2947.4|2952.1|2946.1|2953.4|2947.4|2952.1|2946.1|4
1632388120000|2021-09-23 09:08:40|2952.6|2946.6|2954.1|2948.1|2954.1|2948.1|2952.1|2946.1|7
1632388130000|2021-09-23 09:08:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632388140000|2021-09-23 09:09:00|2954.6|2948.6|2955.1|2949.1|2955.1|2949.1|2954.6|2948.6|3
1632388150000|2021-09-23 09:09:10|2955.4|2949.4|2956.1|2950.1|2956.6|2950.6|2955.4|2949.4|4
1632388160000|2021-09-23 09:09:20|2955.9|2949.9|2955.4|2949.4|2955.9|2949.9|2955.1|2949.1|5
1632388170000|2021-09-23 09:09:30|2955.1|2949.1|2956.4|2950.4|2956.4|2950.4|2955.1|2949.1|3
1632388180000|2021-09-23 09:09:40|2956.1|2950.1|2955.9|2949.9|2956.1|2950.1|2955.6|2949.6|4
1632388190000|2021-09-23 09:09:50|2956.1|2950.1|2956.6|2950.6|2956.9|2950.9|2956.1|2950.1|5
1632388200000|2021-09-23 09:10:00|2956.9|2950.9|2957.6|2951.6|2957.6|2951.6|2956.9|2950.9|3
1632388210000|2021-09-23 09:10:10|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|3
1632388220000|2021-09-23 09:10:20|2958.1|2952.1|2957.6|2951.6|2958.1|2952.1|2957.4|2951.4|3
1632388230000|2021-09-23 09:10:30|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1632388240000|2021-09-23 09:10:40|2957.9|2951.9|2958.6|2952.6|2958.6|2952.6|2957.9|2951.9|4
1632388250000|2021-09-23 09:10:50|2958.9|2952.9|2958.4|2952.4|2959.1|2953.1|2958.4|2952.4|3
1632388270000|2021-09-23 09:11:10|2957.6|2951.6|2958.1|2952.1|2958.4|2952.4|2957.6|2951.6|3
1632388280000|2021-09-23 09:11:20|2957.9|2951.9|2958.4|2952.4|2958.4|2952.4|2957.9|2951.9|3
1632388290000|2021-09-23 09:11:30|2958.6|2952.6|2959.4|2953.4|2959.6|2953.6|2958.4|2952.4|5
1632388310000|2021-09-23 09:11:50|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1632388320000|2021-09-23 09:12:00|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1632388330000|2021-09-23 09:12:10|2960.1|2954.1|2959.9|2953.9|2960.1|2954.1|2959.9|2953.9|2
1632388340000|2021-09-23 09:12:20|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1632388350000|2021-09-23 09:12:30|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1632388390000|2021-09-23 09:13:10|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1632388410000|2021-09-23 09:13:30|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1632388420000|2021-09-23 09:13:40|2960.6|2954.6|2960.1|2954.1|2960.6|2954.6|2960.1|2954.1|2
1632388450000|2021-09-23 09:14:10|2959.9|2953.9|2959.6|2953.6|2959.9|2953.9|2959.6|2953.6|2
1632388460000|2021-09-23 09:14:20|2959.4|2953.4|2960.6|2954.6|2960.6|2954.6|2959.4|2953.4|2
1632388470000|2021-09-23 09:14:30|2960.9|2954.9|2960.6|2954.6|2960.9|2954.9|2960.6|2954.6|2
1632388480000|2021-09-23 09:14:40|2960.4|2954.4|2960.4|2954.4|2960.6|2954.6|2960.1|2954.1|5
1632388500000|2021-09-23 09:15:00|2959.4|2953.4|2958.9|2952.9|2959.4|2953.4|2958.6|2952.6|7
1632388510000|2021-09-23 09:15:10|2958.6|2952.6|2958.1|2952.1|2958.6|2952.6|2958.1|2952.1|3
1632388520000|2021-09-23 09:15:20|2958.4|2952.4|2958.6|2952.6|2958.6|2952.6|2958.4|2952.4|2
1632388530000|2021-09-23 09:15:30|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1632388550000|2021-09-23 09:15:50|2959.4|2953.4|2959.6|2953.6|2959.9|2953.9|2959.4|2953.4|4
1632388560000|2021-09-23 09:16:00|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1632388590000|2021-09-23 09:16:30|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1632388600000|2021-09-23 09:16:40|2959.9|2953.9|2959.6|2953.6|2959.9|2953.9|2959.6|2953.6|2
1632388620000|2021-09-23 09:17:00|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1632388630000|2021-09-23 09:17:10|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.1|2953.1|4
1632388670000|2021-09-23 09:17:50|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1632388720000|2021-09-23 09:18:40|2959.4|2953.4|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|2
1632388760000|2021-09-23 09:19:20|2959.4|2953.4|2959.9|2953.9|2959.9|2953.9|2959.4|2953.4|3
1632388770000|2021-09-23 09:19:30|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1632388780000|2021-09-23 09:19:40|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1632388790000|2021-09-23 09:19:50|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1632388830000|2021-09-23 09:20:30|2959.9|2953.9|2960.1|2954.1|2960.1|2954.1|2959.9|2953.9|2
1632388840000|2021-09-23 09:20:40|2960.4|2954.4|2960.9|2954.9|2960.9|2954.9|2960.4|2954.4|2
1632388910000|2021-09-23 09:21:50|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1632388930000|2021-09-23 09:22:10|2961.4|2955.4|2962.4|2956.4|2962.9|2956.9|2961.4|2955.4|4
1632388950000|2021-09-23 09:22:30|2962.1|2956.1|2963.6|2957.6|2963.6|2957.6|2962.1|2956.1|3
1632388960000|2021-09-23 09:22:40|2964.4|2958.4|2963.9|2957.9|2964.4|2958.4|2963.9|2957.9|2
1632388980000|2021-09-23 09:23:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1632389000000|2021-09-23 09:23:20|2964.4|2958.4|2964.9|2958.9|2964.9|2958.9|2964.4|2958.4|2
1632389010000|2021-09-23 09:23:30|2965.1|2959.1|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|2
1632389020000|2021-09-23 09:23:40|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1632389030000|2021-09-23 09:23:50|2965.6|2959.6|2964.9|2958.9|2965.6|2959.6|2964.9|2958.9|3
1632389060000|2021-09-23 09:24:20|2964.6|2958.6|2964.1|2958.1|2964.6|2958.6|2964.1|2958.1|3
1632389080000|2021-09-23 09:24:40|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1632389090000|2021-09-23 09:24:50|2964.6|2958.6|2964.4|2958.4|2964.9|2958.9|2964.4|2958.4|4
1632389100000|2021-09-23 09:25:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1632389120000|2021-09-23 09:25:20|2964.4|2958.4|2964.6|2958.6|2964.6|2958.6|2964.4|2958.4|2
1632389130000|2021-09-23 09:25:30|2964.9|2958.9|2965.4|2959.4|2965.4|2959.4|2964.9|2958.9|3
1632389140000|2021-09-23 09:25:40|2965.9|2959.9|2965.4|2959.4|2966.1|2960.1|2965.4|2959.4|4
1632389160000|2021-09-23 09:26:00|2965.6|2959.6|2966.1|2960.1|2966.1|2960.1|2965.6|2959.6|3
1632389170000|2021-09-23 09:26:10|2966.9|2960.9|2967.6|2961.6|2967.6|2961.6|2966.9|2960.9|4
1632389180000|2021-09-23 09:26:20|2967.9|2961.9|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|4
1632389210000|2021-09-23 09:26:50|2967.9|2961.9|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|2
1632389240000|2021-09-23 09:27:20|2967.4|2961.4|2966.9|2960.9|2967.4|2961.4|2966.9|2960.9|2
1632389250000|2021-09-23 09:27:30|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1632389280000|2021-09-23 09:28:00|2965.6|2959.6|2967.1|2961.1|2967.1|2961.1|2965.1|2959.1|7
1632389300000|2021-09-23 09:28:20|2966.6|2960.6|2965.1|2959.1|2966.6|2960.6|2965.1|2959.1|3
1632389310000|2021-09-23 09:28:30|2965.4|2959.4|2966.9|2960.9|2967.4|2961.4|2965.4|2959.4|5
1632389340000|2021-09-23 09:29:00|2967.1|2961.1|2966.9|2960.9|2967.1|2961.1|2966.9|2960.9|2
1632389400000|2021-09-23 09:30:00|2967.1|2961.1|2967.4|2961.4|2967.4|2961.4|2967.1|2961.1|2
1632389410000|2021-09-23 09:30:10|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1632389420000|2021-09-23 09:30:20|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1632389430000|2021-09-23 09:30:30|2967.6|2961.6|2967.9|2961.9|2967.9|2961.9|2967.6|2961.6|2
1632389440000|2021-09-23 09:30:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1632389480000|2021-09-23 09:31:20|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.4|2961.4|3
1632389490000|2021-09-23 09:31:30|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1632389520000|2021-09-23 09:32:00|2968.4|2962.4|2969.4|2963.4|2969.4|2963.4|2968.4|2962.4|2
1632389530000|2021-09-23 09:32:10|2969.6|2963.6|2969.9|2963.9|2969.9|2963.9|2969.6|2963.6|2
1632389540000|2021-09-23 09:32:20|2970.1|2964.1|2970.4|2964.4|2970.4|2964.4|2970.1|2964.1|2
1632389560000|2021-09-23 09:32:40|2970.6|2964.6|2970.4|2964.4|2970.9|2964.9|2970.4|2964.4|3
1632389570000|2021-09-23 09:32:50|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1632389590000|2021-09-23 09:33:10|2970.9|2964.9|2972.9|2966.9|2973.1|2967.1|2970.9|2964.9|4
1632389600000|2021-09-23 09:33:20|2972.6|2966.6|2972.4|2966.4|2972.6|2966.6|2972.1|2966.1|3
1632389610000|2021-09-23 09:33:30|2971.1|2965.1|2970.9|2964.9|2971.1|2965.1|2970.4|2964.4|5
1632389630000|2021-09-23 09:33:50|2971.1|2965.1|2971.9|2965.9|2971.9|2965.9|2971.1|2965.1|2
1632389640000|2021-09-23 09:34:00|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1632389670000|2021-09-23 09:34:30|2972.4|2966.4|2972.9|2966.9|2972.9|2966.9|2972.4|2966.4|2
1632389680000|2021-09-23 09:34:40|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1632389690000|2021-09-23 09:34:50|2972.9|2966.9|2973.1|2967.1|2973.1|2967.1|2972.9|2966.9|2
1632389700000|2021-09-23 09:35:00|2972.4|2966.4|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|2
1632389710000|2021-09-23 09:35:10|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1632389720000|2021-09-23 09:35:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1632389740000|2021-09-23 09:35:40|2972.4|2966.4|2972.1|2966.1|2972.4|2966.4|2972.1|2966.1|2
1632389750000|2021-09-23 09:35:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1632389770000|2021-09-23 09:36:10|2972.9|2966.9|2971.6|2965.6|2972.9|2966.9|2971.6|2965.6|2
1632389810000|2021-09-23 09:36:50|2972.1|2966.1|2972.6|2966.6|2972.9|2966.9|2972.1|2966.1|5
1632389820000|2021-09-23 09:37:00|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1632389830000|2021-09-23 09:37:10|2972.6|2966.6|2972.4|2966.4|2972.6|2966.6|2972.4|2966.4|2
1632389840000|2021-09-23 09:37:20|2971.9|2965.9|2972.6|2966.6|2972.6|2966.6|2971.9|2965.9|2
1632389850000|2021-09-23 09:37:30|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2972.6|2966.6|3
1632389860000|2021-09-23 09:37:40|2972.9|2966.9|2972.6|2966.6|2972.9|2966.9|2972.6|2966.6|2
1632389870000|2021-09-23 09:37:50|2972.4|2966.4|2971.9|2965.9|2972.4|2966.4|2971.9|2965.9|2
1632389880000|2021-09-23 09:38:00|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1632389890000|2021-09-23 09:38:10|2972.6|2966.6|2972.6|2966.6|2973.1|2967.1|2972.6|2966.6|5
1632389900000|2021-09-23 09:38:20|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1632389910000|2021-09-23 09:38:30|2972.6|2966.6|2972.6|2966.6|2973.1|2967.1|2972.6|2966.6|7
1632389920000|2021-09-23 09:38:40|2972.9|2966.9|2972.9|2966.9|2973.1|2967.1|2972.6|2966.6|5
1632389930000|2021-09-23 09:38:50|2973.1|2967.1|2972.6|2966.6|2973.4|2967.4|2972.6|2966.6|3
1632389940000|2021-09-23 09:39:00|2973.4|2967.4|2971.6|2965.6|2973.4|2967.4|2971.6|2965.6|3
1632389950000|2021-09-23 09:39:10|2971.4|2965.4|2971.1|2965.1|2971.4|2965.4|2971.1|2965.1|2
1632389960000|2021-09-23 09:39:20|2971.4|2965.4|2972.4|2966.4|2972.4|2966.4|2971.4|2965.4|6
1632389970000|2021-09-23 09:39:30|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1632389980000|2021-09-23 09:39:40|2971.4|2965.4|2971.9|2965.9|2972.1|2966.1|2971.4|2965.4|4
1632390000000|2021-09-23 09:40:00|2971.6|2965.6|2971.9|2965.9|2971.9|2965.9|2971.6|2965.6|4
1632390010000|2021-09-23 09:40:10|2972.1|2966.1|2971.9|2965.9|2972.1|2966.1|2971.9|2965.9|2
1632390020000|2021-09-23 09:40:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1632390030000|2021-09-23 09:40:30|2972.4|2966.4|2972.6|2966.6|2972.6|2966.6|2972.4|2966.4|2
1632390040000|2021-09-23 09:40:40|2971.9|2965.9|2971.4|2965.4|2971.9|2965.9|2971.4|2965.4|3
1632390050000|2021-09-23 09:40:50|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1632390060000|2021-09-23 09:41:00|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|2
1632390080000|2021-09-23 09:41:20|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1632390100000|2021-09-23 09:41:40|2970.1|2964.1|2969.4|2963.4|2970.1|2964.1|2968.6|2962.6|5
1632390120000|2021-09-23 09:42:00|2969.6|2963.6|2970.4|2964.4|2970.4|2964.4|2969.6|2963.6|3
1632390130000|2021-09-23 09:42:10|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1632390140000|2021-09-23 09:42:20|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1632390210000|2021-09-23 09:43:30|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1632390220000|2021-09-23 09:43:40|2971.9|2965.9|2972.1|2966.1|2972.1|2966.1|2971.9|2965.9|2
1632390260000|2021-09-23 09:44:20|2971.9|2965.9|2971.1|2965.1|2971.9|2965.9|2971.1|2965.1|3
1632390290000|2021-09-23 09:44:50|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1632390300000|2021-09-23 09:45:00|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1632390330000|2021-09-23 09:45:30|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1632390340000|2021-09-23 09:45:40|2972.4|2966.4|2972.4|2966.4|2972.6|2966.6|2972.4|2966.4|3
1632390350000|2021-09-23 09:45:50|2972.6|2966.6|2972.9|2966.9|2973.1|2967.1|2972.6|2966.6|4
1632390360000|2021-09-23 09:46:00|2973.1|2967.1|2972.9|2966.9|2973.4|2967.4|2972.9|2966.9|4
1632390370000|2021-09-23 09:46:10|2973.4|2967.4|2972.9|2966.9|2973.4|2967.4|2972.9|2966.9|2
1632390380000|2021-09-23 09:46:20|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1632390390000|2021-09-23 09:46:30|2972.9|2966.9|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|3
1632390410000|2021-09-23 09:46:50|2972.6|2966.6|2972.4|2966.4|2972.6|2966.6|2972.4|2966.4|2
1632390450000|2021-09-23 09:47:30|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1632390460000|2021-09-23 09:47:40|2972.9|2966.9|2971.9|2965.9|2972.9|2966.9|2971.9|2965.9|3
1632390470000|2021-09-23 09:47:50|2971.6|2965.6|2972.4|2966.4|2972.4|2966.4|2971.4|2965.4|4
1632390520000|2021-09-23 09:48:40|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1632390530000|2021-09-23 09:48:50|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1632390560000|2021-09-23 09:49:20|2973.1|2967.1|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|2
1632390590000|2021-09-23 09:49:50|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1632390600000|2021-09-23 09:50:00|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1632390610000|2021-09-23 09:50:10|2972.6|2966.6|2971.1|2965.1|2972.6|2966.6|2971.1|2965.1|3
1632390630000|2021-09-23 09:50:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1632390640000|2021-09-23 09:50:40|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1632390650000|2021-09-23 09:50:50|2970.4|2964.4|2969.4|2963.4|2970.4|2964.4|2969.4|2963.4|4
1632390660000|2021-09-23 09:51:00|2969.1|2963.1|2969.9|2963.9|2970.1|2964.1|2969.1|2963.1|5
1632390690000|2021-09-23 09:51:30|2969.6|2963.6|2968.6|2962.6|2969.6|2963.6|2968.6|2962.6|2
1632390700000|2021-09-23 09:51:40|2968.4|2962.4|2968.1|2962.1|2968.4|2962.4|2968.1|2962.1|2
1632390710000|2021-09-23 09:51:50|2967.9|2961.9|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|2
1632390720000|2021-09-23 09:52:00|2967.9|2961.9|2970.1|2964.1|2970.1|2964.1|2967.9|2961.9|4
1632390760000|2021-09-23 09:52:40|2970.4|2964.4|2971.9|2965.9|2972.4|2966.4|2970.4|2964.4|4
1632390790000|2021-09-23 09:53:10|2972.1|2966.1|2971.9|2965.9|2972.1|2966.1|2971.9|2965.9|2
1632390820000|2021-09-23 09:53:40|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1632390830000|2021-09-23 09:53:50|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1632390840000|2021-09-23 09:54:00|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2971.9|2965.9|3
1632390850000|2021-09-23 09:54:10|2971.9|2965.9|2972.4|2966.4|2972.4|2966.4|2971.9|2965.9|2
1632390860000|2021-09-23 09:54:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1632390870000|2021-09-23 09:54:30|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1632390880000|2021-09-23 09:54:40|2971.6|2965.6|2972.1|2966.1|2972.1|2966.1|2971.4|2965.4|3
1632390920000|2021-09-23 09:55:20|2971.6|2965.6|2971.4|2965.4|2971.6|2965.6|2971.4|2965.4|2
1632390950000|2021-09-23 09:55:50|2970.9|2964.9|2970.4|2964.4|2970.9|2964.9|2970.4|2964.4|2
1632391110000|2021-09-23 09:58:30|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1632391140000|2021-09-23 09:59:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1632391150000|2021-09-23 09:59:10|2970.6|2964.6|2971.4|2965.4|2971.6|2965.6|2970.6|2964.6|5
1632391160000|2021-09-23 09:59:20|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1632391170000|2021-09-23 09:59:30|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1632391200000|2021-09-23 10:00:00|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1632391210000|2021-09-23 10:00:10|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1632391220000|2021-09-23 10:00:20|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1632391230000|2021-09-23 10:00:30|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1632391240000|2021-09-23 10:00:40|2971.9|2965.9|2972.1|2966.1|2972.6|2966.6|2971.9|2965.9|5
1632391250000|2021-09-23 10:00:50|2971.9|2965.9|2972.6|2966.6|2972.6|2966.6|2971.9|2965.9|3
1632391270000|2021-09-23 10:01:10|2972.4|2966.4|2972.6|2966.6|2972.9|2966.9|2972.4|2966.4|4
1632391280000|2021-09-23 10:01:20|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2972.6|2966.6|2
1632391300000|2021-09-23 10:01:40|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1632391310000|2021-09-23 10:01:50|2972.6|2966.6|2974.4|2968.4|2974.4|2968.4|2972.6|2966.6|2
1632391320000|2021-09-23 10:02:00|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1632391330000|2021-09-23 10:02:10|2974.9|2968.9|2975.9|2969.9|2975.9|2969.9|2974.9|2968.9|4
1632391340000|2021-09-23 10:02:20|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2975.9|2969.9|3
1632391350000|2021-09-23 10:02:30|2976.1|2970.1|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|3
1632391390000|2021-09-23 10:03:10|2975.9|2969.9|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|2
1632391420000|2021-09-23 10:03:40|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.1|2970.1|3
1632391450000|2021-09-23 10:04:10|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|2
1632391490000|2021-09-23 10:04:50|2976.9|2970.9|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|2
1632391500000|2021-09-23 10:05:00|2977.4|2971.4|2979.1|2973.1|2979.4|2973.4|2977.4|2971.4|4
1632391510000|2021-09-23 10:05:10|2978.9|2972.9|2979.6|2973.6|2979.6|2973.6|2978.9|2972.9|4
1632391520000|2021-09-23 10:05:20|2979.4|2973.4|2979.1|2973.1|2979.9|2973.9|2979.1|2973.1|10
1632391530000|2021-09-23 10:05:30|2978.9|2972.9|2977.6|2971.6|2978.9|2972.9|2977.4|2971.4|5
1632391540000|2021-09-23 10:05:40|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1632391550000|2021-09-23 10:05:50|2978.6|2972.6|2979.4|2973.4|2979.4|2973.4|2978.6|2972.6|2
1632391560000|2021-09-23 10:06:00|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.1|2973.1|4
1632391570000|2021-09-23 10:06:10|2978.9|2972.9|2978.9|2972.9|2979.1|2973.1|2978.9|2972.9|3
1632391610000|2021-09-23 10:06:50|2979.1|2973.1|2979.1|2973.1|2979.6|2973.6|2978.9|2972.9|7
1632391620000|2021-09-23 10:07:00|2978.9|2972.9|2979.9|2973.9|2980.1|2974.1|2978.9|2972.9|3
1632391630000|2021-09-23 10:07:10|2979.6|2973.6|2978.9|2972.9|2979.6|2973.6|2978.9|2972.9|2
1632391640000|2021-09-23 10:07:20|2979.1|2973.1|2976.1|2970.1|2979.4|2973.4|2976.1|2970.1|4
1632391680000|2021-09-23 10:08:00|2976.4|2970.4|2976.9|2970.9|2976.9|2970.9|2976.1|2970.1|3
1632391700000|2021-09-23 10:08:20|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|2
1632391770000|2021-09-23 10:09:30|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|2
1632391800000|2021-09-23 10:10:00|2977.6|2971.6|2977.9|2971.9|2977.9|2971.9|2977.6|2971.6|2
1632391820000|2021-09-23 10:10:20|2977.4|2971.4|2976.9|2970.9|2977.4|2971.4|2976.9|2970.9|3
1632391830000|2021-09-23 10:10:30|2977.1|2971.1|2977.4|2971.4|2977.6|2971.6|2976.9|2970.9|5
1632391840000|2021-09-23 10:10:40|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1632391850000|2021-09-23 10:10:50|2976.9|2970.9|2974.4|2968.4|2976.9|2970.9|2974.4|2968.4|4
1632391880000|2021-09-23 10:11:20|2973.9|2967.9|2974.4|2968.4|2974.4|2968.4|2973.9|2967.9|5
1632391890000|2021-09-23 10:11:30|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1632391900000|2021-09-23 10:11:40|2972.6|2966.6|2975.4|2969.4|2976.6|2970.6|2972.6|2966.6|10
1632391920000|2021-09-23 10:12:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1632391930000|2021-09-23 10:12:10|2974.9|2968.9|2972.1|2966.1|2974.9|2968.9|2972.1|2966.1|6
1632391940000|2021-09-23 10:12:20|2971.6|2965.6|2966.4|2960.4|2971.6|2965.6|2964|2958|11
1632391950000|2021-09-23 10:12:30|2966.6|2960.6|2963.5|2957.5|2967.9|2961.9|2963.5|2957.5|12
1632391960000|2021-09-23 10:12:40|2963.3|2957.3|2957.5|2951.5|2963.3|2957.3|2957|2951|9
1632391970000|2021-09-23 10:12:50|2957.8|2951.8|2956|2950|2959.3|2953.3|2956|2950|7
1632391980000|2021-09-23 10:13:00|2954.3|2948.3|2954.3|2948.3|2954.8|2948.8|2953|2947|10
1632391990000|2021-09-23 10:13:10|2954.8|2948.8|2954|2948|2956.5|2950.5|2954|2948|11
1632392000000|2021-09-23 10:13:20|2953.3|2947.3|2956|2950|2956.3|2950.3|2953.3|2947.3|7
1632392010000|2021-09-23 10:13:30|2956.3|2950.3|2954|2948|2956.8|2950.8|2953|2947|11
1632392020000|2021-09-23 10:13:40|2954.5|2948.5|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|9
1632392030000|2021-09-23 10:13:50|2954.8|2948.8|2953.5|2947.5|2954.8|2948.8|2953.5|2947.5|2
1632392040000|2021-09-23 10:14:00|2953.3|2947.3|2953.5|2947.5|2953.8|2947.8|2952.8|2946.8|5
1632392050000|2021-09-23 10:14:10|2953.3|2947.3|2954|2948|2954|2948|2952.5|2946.5|6
1632392060000|2021-09-23 10:14:20|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2951.5|2945.5|6
1632392070000|2021-09-23 10:14:30|2951.5|2945.5|2952.8|2946.8|2952.8|2946.8|2951.5|2945.5|4
1632392080000|2021-09-23 10:14:40|2953|2947|2954.8|2948.8|2954.8|2948.8|2953|2947|6
1632392090000|2021-09-23 10:14:50|2955.3|2949.3|2955.8|2949.8|2956.3|2950.3|2955|2949|7
1632392100000|2021-09-23 10:15:00|2955.9|2949.9|2952|2946|2956.4|2950.4|2952|2946|7
1632392110000|2021-09-23 10:15:10|2952.5|2946.5|2954|2948|2954|2948|2952.3|2946.3|4
1632392120000|2021-09-23 10:15:20|2954.3|2948.3|2954.5|2948.5|2955|2949|2954.3|2948.3|5
1632392130000|2021-09-23 10:15:30|2954.3|2948.3|2952.8|2946.8|2954.3|2948.3|2952.8|2946.8|2
1632392140000|2021-09-23 10:15:40|2953|2947|2956|2950|2956|2950|2953|2947|6
1632392150000|2021-09-23 10:15:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957|2951|3
1632392160000|2021-09-23 10:16:00|2957.4|2951.4|2959.4|2953.4|2959.4|2953.4|2957.4|2951.4|4
1632392180000|2021-09-23 10:16:20|2959.6|2953.6|2960.4|2954.4|2960.4|2954.4|2959.6|2953.6|5
1632392190000|2021-09-23 10:16:30|2960.1|2954.1|2960.4|2954.4|2960.4|2954.4|2960.1|2954.1|2
1632392200000|2021-09-23 10:16:40|2960.1|2954.1|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|3
1632392220000|2021-09-23 10:17:00|2960.4|2954.4|2960.6|2954.6|2960.6|2954.6|2960.4|2954.4|2
1632392230000|2021-09-23 10:17:10|2961.1|2955.1|2961.6|2955.6|2962.4|2956.4|2961.1|2955.1|5
1632392240000|2021-09-23 10:17:20|2961.9|2955.9|2963.4|2957.4|2963.4|2957.4|2961.9|2955.9|2
1632392250000|2021-09-23 10:17:30|2963.6|2957.6|2960.4|2954.4|2964.1|2958.1|2960.4|2954.4|9
1632392260000|2021-09-23 10:17:40|2960.6|2954.6|2961.4|2955.4|2961.4|2955.4|2960.6|2954.6|2
1632392270000|2021-09-23 10:17:50|2962.4|2956.4|2964.6|2958.6|2964.6|2958.6|2962.4|2956.4|4
1632392290000|2021-09-23 10:18:10|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1632392310000|2021-09-23 10:18:30|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1632392340000|2021-09-23 10:19:00|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.6|2957.6|3
1632392350000|2021-09-23 10:19:10|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1632392360000|2021-09-23 10:19:20|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1632392370000|2021-09-23 10:19:30|2962.1|2956.1|2961.6|2955.6|2962.1|2956.1|2961.6|2955.6|3
1632392390000|2021-09-23 10:19:50|2960.6|2954.6|2958.9|2952.9|2960.6|2954.6|2958.6|2952.6|4
1632392400000|2021-09-23 10:20:00|2958.6|2952.6|2955.9|2949.9|2958.9|2952.9|2955.9|2949.9|8
1632392410000|2021-09-23 10:20:10|2955.6|2949.6|2953.9|2947.9|2955.6|2949.6|2953.9|2947.9|5
1632392420000|2021-09-23 10:20:20|2956.1|2950.1|2957.1|2951.1|2957.1|2951.1|2956.1|2950.1|4
1632392430000|2021-09-23 10:20:30|2956.1|2950.1|2954.9|2948.9|2956.1|2950.1|2954.9|2948.9|2
1632392440000|2021-09-23 10:20:40|2955.1|2949.1|2957.4|2951.4|2957.4|2951.4|2955.1|2949.1|4
1632392460000|2021-09-23 10:21:00|2957.6|2951.6|2957.9|2951.9|2958.6|2952.6|2957.6|2951.6|4
1632392470000|2021-09-23 10:21:10|2958.4|2952.4|2958.6|2952.6|2958.6|2952.6|2958.4|2952.4|2
1632392480000|2021-09-23 10:21:20|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1632392490000|2021-09-23 10:21:30|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1632392500000|2021-09-23 10:21:40|2959.4|2953.4|2959.1|2953.1|2959.6|2953.6|2959.1|2953.1|4
1632392510000|2021-09-23 10:21:50|2958.4|2952.4|2957.4|2951.4|2958.4|2952.4|2957.4|2951.4|3
1632392530000|2021-09-23 10:22:10|2957.1|2951.1|2956.1|2950.1|2957.1|2951.1|2956.1|2950.1|3
1632392540000|2021-09-23 10:22:20|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1632392550000|2021-09-23 10:22:30|2956.1|2950.1|2957.1|2951.1|2957.1|2951.1|2956.1|2950.1|2
1632392560000|2021-09-23 10:22:40|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1632392570000|2021-09-23 10:22:50|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1632392610000|2021-09-23 10:23:30|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1632392620000|2021-09-23 10:23:40|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1632392630000|2021-09-23 10:23:50|2958.9|2952.9|2959.9|2953.9|2959.9|2953.9|2958.9|2952.9|3
1632392640000|2021-09-23 10:24:00|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1632392650000|2021-09-23 10:24:10|2960.6|2954.6|2963.1|2957.1|2963.4|2957.4|2960.6|2954.6|6
1632392660000|2021-09-23 10:24:20|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1632392670000|2021-09-23 10:24:30|2962.6|2956.6|2961.1|2955.1|2962.6|2956.6|2961.1|2955.1|2
1632392690000|2021-09-23 10:24:50|2960.6|2954.6|2960.1|2954.1|2960.6|2954.6|2960.1|2954.1|2
1632392700000|2021-09-23 10:25:00|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1632392730000|2021-09-23 10:25:30|2961.4|2955.4|2961.9|2955.9|2961.9|2955.9|2961.4|2955.4|2
1632392760000|2021-09-23 10:26:00|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1632392780000|2021-09-23 10:26:20|2961.4|2955.4|2961.9|2955.9|2961.9|2955.9|2961.4|2955.4|3
1632392800000|2021-09-23 10:26:40|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1632392840000|2021-09-23 10:27:20|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1632392850000|2021-09-23 10:27:30|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1632392900000|2021-09-23 10:28:20|2961.9|2955.9|2964.1|2958.1|2964.1|2958.1|2961.9|2955.9|4
1632392920000|2021-09-23 10:28:40|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1632392940000|2021-09-23 10:29:00|2964.1|2958.1|2965.4|2959.4|2965.4|2959.4|2963.6|2957.6|5
1632392950000|2021-09-23 10:29:10|2965.6|2959.6|2966.1|2960.1|2966.1|2960.1|2965.6|2959.6|2
1632392960000|2021-09-23 10:29:20|2965.6|2959.6|2965.1|2959.1|2965.6|2959.6|2965.1|2959.1|2
1632393000000|2021-09-23 10:30:00|2964.9|2958.9|2963.9|2957.9|2964.9|2958.9|2963.9|2957.9|2
1632393030000|2021-09-23 10:30:30|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1632393070000|2021-09-23 10:31:10|2964.4|2958.4|2965.1|2959.1|2965.1|2959.1|2964.4|2958.4|5
1632393080000|2021-09-23 10:31:20|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1632393130000|2021-09-23 10:32:10|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1632393140000|2021-09-23 10:32:20|2966.1|2960.1|2968.9|2962.9|2968.9|2962.9|2966.1|2960.1|3
1632393150000|2021-09-23 10:32:30|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1632393160000|2021-09-23 10:32:40|2969.1|2963.1|2969.6|2963.6|2969.6|2963.6|2969.1|2963.1|2
1632393170000|2021-09-23 10:32:50|2969.4|2963.4|2968.9|2962.9|2969.4|2963.4|2968.6|2962.6|5
1632393180000|2021-09-23 10:33:00|2969.9|2963.9|2970.6|2964.6|2970.6|2964.6|2969.9|2963.9|3
1632393200000|2021-09-23 10:33:20|2970.4|2964.4|2970.6|2964.6|2970.6|2964.6|2970.4|2964.4|2
1632393210000|2021-09-23 10:33:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1632393220000|2021-09-23 10:33:40|2971.1|2965.1|2972.1|2966.1|2972.1|2966.1|2971.1|2965.1|2
1632393230000|2021-09-23 10:33:50|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1632393250000|2021-09-23 10:34:10|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1632393260000|2021-09-23 10:34:20|2972.4|2966.4|2974.6|2968.6|2974.6|2968.6|2972.4|2966.4|3
1632393270000|2021-09-23 10:34:30|2974.1|2968.1|2974.1|2968.1|2974.6|2968.6|2972.9|2966.9|8
1632393290000|2021-09-23 10:34:50|2974.4|2968.4|2974.6|2968.6|2975.1|2969.1|2974.4|2968.4|3
1632393300000|2021-09-23 10:35:00|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.6|2968.6|3
1632393310000|2021-09-23 10:35:10|2974.6|2968.6|2972.9|2966.9|2974.6|2968.6|2972.9|2966.9|6
1632393320000|2021-09-23 10:35:20|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2972.6|2966.6|3
1632393330000|2021-09-23 10:35:30|2972.9|2966.9|2972.6|2966.6|2973.1|2967.1|2972.6|2966.6|4
1632393340000|2021-09-23 10:35:40|2972.9|2966.9|2973.1|2967.1|2973.1|2967.1|2972.9|2966.9|6
1632393350000|2021-09-23 10:35:50|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1632393370000|2021-09-23 10:36:10|2970.9|2964.9|2970.4|2964.4|2970.9|2964.9|2970.4|2964.4|3
1632393390000|2021-09-23 10:36:30|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.6|2963.6|5
1632393400000|2021-09-23 10:36:40|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1632393410000|2021-09-23 10:36:50|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1632393420000|2021-09-23 10:37:00|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1632393430000|2021-09-23 10:37:10|2969.9|2963.9|2969.4|2963.4|2969.9|2963.9|2969.4|2963.4|2
1632393440000|2021-09-23 10:37:20|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1632393460000|2021-09-23 10:37:40|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1632393480000|2021-09-23 10:38:00|2968.4|2962.4|2967.9|2961.9|2968.4|2962.4|2967.9|2961.9|2
1632393490000|2021-09-23 10:38:10|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.4|2961.4|3
1632393510000|2021-09-23 10:38:30|2968.4|2962.4|2969.1|2963.1|2969.1|2963.1|2968.4|2962.4|2
1632393520000|2021-09-23 10:38:40|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1632393540000|2021-09-23 10:39:00|2968.6|2962.6|2968.4|2962.4|2968.6|2962.6|2968.4|2962.4|2
1632393560000|2021-09-23 10:39:20|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1632393580000|2021-09-23 10:39:40|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1632393600000|2021-09-23 10:40:00|2968.1|2962.1|2967.4|2961.4|2968.1|2962.1|2967.4|2961.4|2
1632393640000|2021-09-23 10:40:40|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1632393650000|2021-09-23 10:40:50|2967.1|2961.1|2966.9|2960.9|2967.1|2961.1|2966.9|2960.9|2
1632393670000|2021-09-23 10:41:10|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1632393680000|2021-09-23 10:41:20|2965.9|2959.9|2966.4|2960.4|2966.4|2960.4|2965.9|2959.9|2
1632393700000|2021-09-23 10:41:40|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1632393720000|2021-09-23 10:42:00|2965.9|2959.9|2966.4|2960.4|2966.4|2960.4|2965.9|2959.9|2
1632393740000|2021-09-23 10:42:20|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1632393830000|2021-09-23 10:43:50|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1632393890000|2021-09-23 10:44:50|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1632393900000|2021-09-23 10:45:00|2964.9|2958.9|2964.6|2958.6|2964.9|2958.9|2964.6|2958.6|2
1632393930000|2021-09-23 10:45:30|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1632393940000|2021-09-23 10:45:40|2964.6|2958.6|2965.9|2959.9|2965.9|2959.9|2964.6|2958.6|4
1632393950000|2021-09-23 10:45:50|2966.1|2960.1|2964.9|2958.9|2966.4|2960.4|2964.9|2958.9|4
1632393960000|2021-09-23 10:46:00|2964.6|2958.6|2964.4|2958.4|2964.6|2958.6|2964.4|2958.4|2
1632393970000|2021-09-23 10:46:10|2965.4|2959.4|2967.1|2961.1|2967.1|2961.1|2965.4|2959.4|5
1632393980000|2021-09-23 10:46:20|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1632393990000|2021-09-23 10:46:30|2966.6|2960.6|2965.9|2959.9|2966.6|2960.6|2965.9|2959.9|2
1632394020000|2021-09-23 10:47:00|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1632394030000|2021-09-23 10:47:10|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1632394070000|2021-09-23 10:47:50|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|2
1632394090000|2021-09-23 10:48:10|2966.6|2960.6|2966.6|2960.6|2966.9|2960.9|2966.6|2960.6|3
1632394110000|2021-09-23 10:48:30|2967.6|2961.6|2968.6|2962.6|2968.6|2962.6|2967.6|2961.6|2
1632394130000|2021-09-23 10:48:50|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1632394140000|2021-09-23 10:49:00|2968.6|2962.6|2969.4|2963.4|2969.6|2963.6|2968.6|2962.6|4
1632394150000|2021-09-23 10:49:10|2969.6|2963.6|2969.6|2963.6|2969.9|2963.9|2969.6|2963.6|3
1632394160000|2021-09-23 10:49:20|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|2
1632394170000|2021-09-23 10:49:30|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1632394180000|2021-09-23 10:49:40|2969.1|2963.1|2970.1|2964.1|2970.1|2964.1|2969.1|2963.1|2
1632394190000|2021-09-23 10:49:50|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1632394200000|2021-09-23 10:50:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1632394220000|2021-09-23 10:50:20|2971.1|2965.1|2972.4|2966.4|2972.4|2966.4|2971.1|2965.1|2
1632394230000|2021-09-23 10:50:30|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1632394240000|2021-09-23 10:50:40|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1632394250000|2021-09-23 10:50:50|2973.6|2967.6|2974.4|2968.4|2974.4|2968.4|2973.6|2967.6|3
1632394260000|2021-09-23 10:51:00|2974.1|2968.1|2974.4|2968.4|2974.4|2968.4|2974.1|2968.1|2
1632394270000|2021-09-23 10:51:10|2975.1|2969.1|2975.6|2969.6|2975.6|2969.6|2975.1|2969.1|2
1632394290000|2021-09-23 10:51:30|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1632394300000|2021-09-23 10:51:40|2975.4|2969.4|2975.9|2969.9|2975.9|2969.9|2975.4|2969.4|2
1632394310000|2021-09-23 10:51:50|2975.4|2969.4|2975.9|2969.9|2975.9|2969.9|2975.4|2969.4|2
1632394340000|2021-09-23 10:52:20|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1632394350000|2021-09-23 10:52:30|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1632394360000|2021-09-23 10:52:40|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1632394370000|2021-09-23 10:52:50|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1632394380000|2021-09-23 10:53:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1632394400000|2021-09-23 10:53:20|2977.1|2971.1|2976.1|2970.1|2977.1|2971.1|2976.1|2970.1|2
1632394410000|2021-09-23 10:53:30|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1632394430000|2021-09-23 10:53:50|2976.6|2970.6|2975.6|2969.6|2977.1|2971.1|2975.6|2969.6|6
1632394470000|2021-09-23 10:54:30|2975.4|2969.4|2973.6|2967.6|2975.4|2969.4|2973.6|2967.6|3
1632394490000|2021-09-23 10:54:50|2973.1|2967.1|2973.6|2967.6|2973.6|2967.6|2973.1|2967.1|2
1632394500000|2021-09-23 10:55:00|2973.4|2967.4|2971.6|2965.6|2973.4|2967.4|2971.6|2965.6|2
1632394560000|2021-09-23 10:56:00|2971.9|2965.9|2972.9|2966.9|2972.9|2966.9|2971.9|2965.9|3
1632394590000|2021-09-23 10:56:30|2972.6|2966.6|2972.1|2966.1|2972.6|2966.6|2972.1|2966.1|2
1632394600000|2021-09-23 10:56:40|2971.9|2965.9|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|2
1632394610000|2021-09-23 10:56:50|2971.4|2965.4|2970.9|2964.9|2971.6|2965.6|2970.9|2964.9|4
1632394620000|2021-09-23 10:57:00|2970.6|2964.6|2970.1|2964.1|2970.6|2964.6|2970.1|2964.1|2
1632394630000|2021-09-23 10:57:10|2969.9|2963.9|2970.6|2964.6|2970.6|2964.6|2969.9|2963.9|2
1632394660000|2021-09-23 10:57:40|2970.9|2964.9|2971.1|2965.1|2971.6|2965.6|2970.9|2964.9|4
1632394690000|2021-09-23 10:58:10|2970.9|2964.9|2970.4|2964.4|2970.9|2964.9|2970.4|2964.4|3
1632394700000|2021-09-23 10:58:20|2970.1|2964.1|2969.1|2963.1|2970.4|2964.4|2969.1|2963.1|11
1632394710000|2021-09-23 10:58:30|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1632394720000|2021-09-23 10:58:40|2968.1|2962.1|2967.9|2961.9|2968.1|2962.1|2967.9|2961.9|2
1632394730000|2021-09-23 10:58:50|2967.1|2961.1|2967.9|2961.9|2967.9|2961.9|2966.4|2960.4|4
1632394760000|2021-09-23 10:59:20|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1632394770000|2021-09-23 10:59:30|2966.4|2960.4|2964.9|2958.9|2966.4|2960.4|2964.9|2958.9|3
1632394780000|2021-09-23 10:59:40|2963.4|2957.4|2962.6|2956.6|2963.4|2957.4|2962.1|2956.1|5
1632394790000|2021-09-23 10:59:50|2962.9|2956.9|2960.6|2954.6|2962.9|2956.9|2960.4|2954.4|5
1632394800000|2021-09-23 11:00:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.4|2954.4|3
1632394810000|2021-09-23 11:00:10|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1632394820000|2021-09-23 11:00:20|2961.4|2955.4|2963.1|2957.1|2963.9|2957.9|2961.4|2955.4|7
1632394840000|2021-09-23 11:00:40|2962.4|2956.4|2961.9|2955.9|2962.4|2956.4|2961.9|2955.9|2
1632394860000|2021-09-23 11:01:00|2961.6|2955.6|2960.6|2954.6|2961.6|2955.6|2960.6|2954.6|4
1632394870000|2021-09-23 11:01:10|2961.4|2955.4|2964.1|2958.1|2964.9|2958.9|2961.4|2955.4|7
1632394900000|2021-09-23 11:01:40|2964.4|2958.4|2964.4|2958.4|2964.6|2958.6|2964.4|2958.4|3
1632394910000|2021-09-23 11:01:50|2964.6|2958.6|2965.1|2959.1|2965.1|2959.1|2964.6|2958.6|2
1632394920000|2021-09-23 11:02:00|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1632394930000|2021-09-23 11:02:10|2965.4|2959.4|2966.6|2960.6|2966.6|2960.6|2965.4|2959.4|6
1632394940000|2021-09-23 11:02:20|2967.1|2961.1|2967.6|2961.6|2967.6|2961.6|2966.4|2960.4|9
1632394950000|2021-09-23 11:02:30|2967.9|2961.9|2968.4|2962.4|2968.4|2962.4|2967.9|2961.9|2
1632394970000|2021-09-23 11:02:50|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1632394980000|2021-09-23 11:03:00|2967.9|2961.9|2965.9|2959.9|2967.9|2961.9|2965.9|2959.9|4
1632394990000|2021-09-23 11:03:10|2966.4|2960.4|2966.6|2960.6|2966.6|2960.6|2966.4|2960.4|4
1632395010000|2021-09-23 11:03:30|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|3
1632395020000|2021-09-23 11:03:40|2966.6|2960.6|2967.1|2961.1|2967.1|2961.1|2966.6|2960.6|2
1632395030000|2021-09-23 11:03:50|2966.4|2960.4|2965.4|2959.4|2966.4|2960.4|2965.4|2959.4|2
1632395040000|2021-09-23 11:04:00|2964.9|2958.9|2964.1|2958.1|2964.9|2958.9|2964.1|2958.1|2
1632395050000|2021-09-23 11:04:10|2963.9|2957.9|2964.4|2958.4|2964.4|2958.4|2963.9|2957.9|2
1632395070000|2021-09-23 11:04:30|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1632395100000|2021-09-23 11:05:00|2964.6|2958.6|2966.1|2960.1|2966.1|2960.1|2964.6|2958.6|4
1632395110000|2021-09-23 11:05:10|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1632395120000|2021-09-23 11:05:20|2965.6|2959.6|2967.6|2961.6|2967.6|2961.6|2965.6|2959.6|3
1632395140000|2021-09-23 11:05:40|2967.4|2961.4|2967.1|2961.1|2967.4|2961.4|2967.1|2961.1|2
1632395150000|2021-09-23 11:05:50|2966.9|2960.9|2966.9|2960.9|2967.1|2961.1|2966.4|2960.4|6
1632395160000|2021-09-23 11:06:00|2966.4|2960.4|2966.1|2960.1|2966.4|2960.4|2966.1|2960.1|2
1632395180000|2021-09-23 11:06:20|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1632395190000|2021-09-23 11:06:30|2966.1|2960.1|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|2
1632395210000|2021-09-23 11:06:50|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|2
1632395240000|2021-09-23 11:07:20|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1632395260000|2021-09-23 11:07:40|2966.9|2960.9|2968.6|2962.6|2968.9|2962.9|2966.9|2960.9|6
1632395280000|2021-09-23 11:08:00|2968.4|2962.4|2967.1|2961.1|2968.4|2962.4|2967.1|2961.1|5
1632395310000|2021-09-23 11:08:30|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|2
1632395320000|2021-09-23 11:08:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1632395350000|2021-09-23 11:09:10|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1632395370000|2021-09-23 11:09:30|2968.4|2962.4|2968.9|2962.9|2968.9|2962.9|2968.4|2962.4|2
1632395380000|2021-09-23 11:09:40|2968.6|2962.6|2967.1|2961.1|2968.6|2962.6|2967.1|2961.1|4
1632395450000|2021-09-23 11:10:50|2966.9|2960.9|2965.4|2959.4|2966.9|2960.9|2965.1|2959.1|7
1632395480000|2021-09-23 11:11:20|2965.1|2959.1|2963.1|2957.1|2965.1|2959.1|2962.9|2956.9|5
1632395510000|2021-09-23 11:11:50|2963.4|2957.4|2963.9|2957.9|2963.9|2957.9|2963.4|2957.4|2
1632395520000|2021-09-23 11:12:00|2963.1|2957.1|2962.9|2956.9|2963.4|2957.4|2962.6|2956.6|5
1632395530000|2021-09-23 11:12:10|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1632395540000|2021-09-23 11:12:20|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.9|2957.9|2
1632395550000|2021-09-23 11:12:30|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1632395580000|2021-09-23 11:13:00|2964.4|2958.4|2964.6|2958.6|2964.6|2958.6|2964.4|2958.4|2
1632395620000|2021-09-23 11:13:40|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1632395650000|2021-09-23 11:14:10|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1632395660000|2021-09-23 11:14:20|2964.1|2958.1|2963.9|2957.9|2964.1|2958.1|2963.9|2957.9|2
1632395670000|2021-09-23 11:14:30|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1632395680000|2021-09-23 11:14:40|2963.1|2957.1|2962.6|2956.6|2963.1|2957.1|2962.6|2956.6|3
1632395690000|2021-09-23 11:14:50|2962.4|2956.4|2962.1|2956.1|2962.4|2956.4|2962.1|2956.1|2
1632395710000|2021-09-23 11:15:10|2962.9|2956.9|2962.4|2956.4|2962.9|2956.9|2962.4|2956.4|3
1632395720000|2021-09-23 11:15:20|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1632395810000|2021-09-23 11:16:50|2961.6|2955.6|2960.9|2954.9|2961.6|2955.6|2960.9|2954.9|2
1632395820000|2021-09-23 11:17:00|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1632395830000|2021-09-23 11:17:10|2960.4|2954.4|2961.6|2955.6|2961.6|2955.6|2960.1|2954.1|3
1632395860000|2021-09-23 11:17:40|2961.1|2955.1|2960.9|2954.9|2961.1|2955.1|2960.9|2954.9|2
1632395870000|2021-09-23 11:17:50|2961.1|2955.1|2961.9|2955.9|2961.9|2955.9|2961.1|2955.1|2
1632395890000|2021-09-23 11:18:10|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1632395920000|2021-09-23 11:18:40|2961.4|2955.4|2960.6|2954.6|2961.4|2955.4|2960.6|2954.6|3
1632395930000|2021-09-23 11:18:50|2960.4|2954.4|2961.4|2955.4|2961.4|2955.4|2960.4|2954.4|3
1632395950000|2021-09-23 11:19:10|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.6|2955.6|2
1632395960000|2021-09-23 11:19:20|2961.6|2955.6|2961.1|2955.1|2961.6|2955.6|2961.1|2955.1|3
1632395970000|2021-09-23 11:19:30|2960.9|2954.9|2960.4|2954.4|2960.9|2954.9|2960.4|2954.4|2
1632395980000|2021-09-23 11:19:40|2959.9|2953.9|2959.1|2953.1|2959.9|2953.9|2959.1|2953.1|2
1632395990000|2021-09-23 11:19:50|2959.9|2953.9|2959.9|2953.9|2960.4|2954.4|2959.9|2953.9|4
1632396000000|2021-09-23 11:20:00|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1632396010000|2021-09-23 11:20:10|2958.9|2952.9|2958.1|2952.1|2959.4|2953.4|2958.1|2952.1|4
1632396020000|2021-09-23 11:20:20|2957.9|2951.9|2957.6|2951.6|2957.9|2951.9|2957.4|2951.4|3
1632396060000|2021-09-23 11:21:00|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1632396090000|2021-09-23 11:21:30|2958.4|2952.4|2959.4|2953.4|2959.4|2953.4|2958.4|2952.4|2
1632396100000|2021-09-23 11:21:40|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1632396110000|2021-09-23 11:21:50|2959.9|2953.9|2960.1|2954.1|2960.6|2954.6|2959.9|2953.9|5
1632396120000|2021-09-23 11:22:00|2959.9|2953.9|2960.4|2954.4|2960.4|2954.4|2959.9|2953.9|3
1632396130000|2021-09-23 11:22:10|2961.1|2955.1|2960.6|2954.6|2961.1|2955.1|2960.6|2954.6|3
1632396140000|2021-09-23 11:22:20|2960.9|2954.9|2961.9|2955.9|2962.1|2956.1|2960.9|2954.9|4
1632396150000|2021-09-23 11:22:30|2961.6|2955.6|2963.1|2957.1|2963.1|2957.1|2961.4|2955.4|5
1632396160000|2021-09-23 11:22:40|2962.9|2956.9|2962.6|2956.6|2962.9|2956.9|2962.6|2956.6|2
1632396180000|2021-09-23 11:23:00|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1632396200000|2021-09-23 11:23:20|2962.1|2956.1|2962.4|2956.4|2962.4|2956.4|2961.9|2955.9|4
1632396210000|2021-09-23 11:23:30|2962.6|2956.6|2962.4|2956.4|2962.6|2956.6|2962.4|2956.4|2
1632396220000|2021-09-23 11:23:40|2962.1|2956.1|2961.4|2955.4|2962.1|2956.1|2961.4|2955.4|3
1632396230000|2021-09-23 11:23:50|2961.1|2955.1|2959.1|2953.1|2961.1|2955.1|2959.1|2953.1|4
1632396240000|2021-09-23 11:24:00|2959.4|2953.4|2958.1|2952.1|2959.4|2953.4|2958.1|2952.1|3
1632396250000|2021-09-23 11:24:10|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1632396260000|2021-09-23 11:24:20|2958.4|2952.4|2957.9|2951.9|2958.4|2952.4|2957.9|2951.9|2
1632396280000|2021-09-23 11:24:40|2957.6|2951.6|2956.6|2950.6|2957.6|2951.6|2956.6|2950.6|3
1632396300000|2021-09-23 11:25:00|2956.4|2950.4|2956.9|2950.9|2956.9|2950.9|2955.4|2949.4|8
1632396310000|2021-09-23 11:25:10|2957.4|2951.4|2956.4|2950.4|2957.9|2951.9|2956.4|2950.4|12
1632396320000|2021-09-23 11:25:20|2956.1|2950.1|2954.6|2948.6|2956.1|2950.1|2954.6|2948.6|4
1632396330000|2021-09-23 11:25:30|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1632396340000|2021-09-23 11:25:40|2953.9|2947.9|2953.1|2947.1|2953.9|2947.9|2952.9|2946.9|5
1632396350000|2021-09-23 11:25:50|2953.4|2947.4|2953.9|2947.9|2954.9|2948.9|2953.4|2947.4|3
1632396360000|2021-09-23 11:26:00|2954.1|2948.1|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|3
1632396370000|2021-09-23 11:26:10|2954.4|2948.4|2952.4|2946.4|2954.4|2948.4|2952.4|2946.4|4
1632396380000|2021-09-23 11:26:20|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632396390000|2021-09-23 11:26:30|2952.4|2946.4|2951.6|2945.6|2952.4|2946.4|2951.6|2945.6|2
1632396400000|2021-09-23 11:26:40|2951.9|2945.9|2952.6|2946.6|2952.6|2946.6|2951.9|2945.9|3
1632396410000|2021-09-23 11:26:50|2953.4|2947.4|2954.1|2948.1|2954.4|2948.4|2953.4|2947.4|5
1632396420000|2021-09-23 11:27:00|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1632396430000|2021-09-23 11:27:10|2953.9|2947.9|2951.9|2945.9|2953.9|2947.9|2951.9|2945.9|4
1632396460000|2021-09-23 11:27:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1632396470000|2021-09-23 11:27:50|2951.9|2945.9|2952.4|2946.4|2952.4|2946.4|2951.9|2945.9|2
1632396480000|2021-09-23 11:28:00|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1632396490000|2021-09-23 11:28:10|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1632396500000|2021-09-23 11:28:20|2951.6|2945.6|2952.6|2946.6|2952.6|2946.6|2951.6|2945.6|4
1632396520000|2021-09-23 11:28:40|2952.4|2946.4|2952.4|2946.4|2953.1|2947.1|2952.1|2946.1|7
1632396540000|2021-09-23 11:29:00|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1632396550000|2021-09-23 11:29:10|2951.9|2945.9|2951.4|2945.4|2951.9|2945.9|2951.4|2945.4|2
1632396560000|2021-09-23 11:29:20|2951.1|2945.1|2949.6|2943.6|2951.1|2945.1|2949.4|2943.4|4
1632396570000|2021-09-23 11:29:30|2949.4|2943.4|2948.9|2942.9|2949.4|2943.4|2948.9|2942.9|2
1632396580000|2021-09-23 11:29:40|2948.4|2942.4|2947.1|2941.1|2948.4|2942.4|2947.1|2941.1|2
1632396590000|2021-09-23 11:29:50|2946.9|2940.9|2946.4|2940.4|2946.9|2940.9|2946.4|2940.4|3
1632396600000|2021-09-23 11:30:00|2946.6|2940.6|2947.4|2941.4|2947.4|2941.4|2946.6|2940.6|3
1632396610000|2021-09-23 11:30:10|2948.9|2942.9|2947.4|2941.4|2949.1|2943.1|2947.4|2941.4|4
1632396620000|2021-09-23 11:30:20|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|2
1632396630000|2021-09-23 11:30:30|2948.1|2942.1|2947.4|2941.4|2949.4|2943.4|2947.4|2941.4|5
1632396640000|2021-09-23 11:30:40|2947.6|2941.6|2948.6|2942.6|2948.6|2942.6|2947.6|2941.6|2
1632396660000|2021-09-23 11:31:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1632396680000|2021-09-23 11:31:20|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1632396690000|2021-09-23 11:31:30|2948.4|2942.4|2947.9|2941.9|2948.4|2942.4|2947.9|2941.9|2
1632396700000|2021-09-23 11:31:40|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1632396710000|2021-09-23 11:31:50|2947.6|2941.6|2947.6|2941.6|2949.4|2943.4|2947.6|2941.6|8
1632396720000|2021-09-23 11:32:00|2948.4|2942.4|2947.6|2941.6|2949.6|2943.6|2947.4|2941.4|5
1632396730000|2021-09-23 11:32:10|2948.4|2942.4|2949.4|2943.4|2949.4|2943.4|2948.4|2942.4|2
1632396740000|2021-09-23 11:32:20|2949.6|2943.6|2947.6|2941.6|2949.9|2943.9|2947.6|2941.6|7
1632396750000|2021-09-23 11:32:30|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1632396760000|2021-09-23 11:32:40|2949.4|2943.4|2949.6|2943.6|2949.6|2943.6|2949.4|2943.4|2
1632396770000|2021-09-23 11:32:50|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632396780000|2021-09-23 11:33:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632396810000|2021-09-23 11:33:30|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632396820000|2021-09-23 11:33:40|2950.4|2944.4|2952.1|2946.1|2952.6|2946.6|2950.4|2944.4|7
1632396830000|2021-09-23 11:33:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632396840000|2021-09-23 11:34:00|2952.6|2946.6|2952.9|2946.9|2952.9|2946.9|2952.6|2946.6|2
1632396850000|2021-09-23 11:34:10|2953.4|2947.4|2953.1|2947.1|2954.1|2948.1|2953.1|2947.1|4
1632396870000|2021-09-23 11:34:30|2952.4|2946.4|2950.9|2944.9|2952.4|2946.4|2950.9|2944.9|2
1632396880000|2021-09-23 11:34:40|2951.4|2945.4|2951.6|2945.6|2952.6|2946.6|2951.1|2945.1|8
1632396900000|2021-09-23 11:35:00|2949.9|2943.9|2948.4|2942.4|2949.9|2943.9|2948.1|2942.1|4
1632396910000|2021-09-23 11:35:10|2948.1|2942.1|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|3
1632396920000|2021-09-23 11:35:20|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|2
1632396930000|2021-09-23 11:35:30|2948.9|2942.9|2949.1|2943.1|2949.1|2943.1|2948.9|2942.9|2
1632396960000|2021-09-23 11:36:00|2949.4|2943.4|2948.1|2942.1|2949.4|2943.4|2948.1|2942.1|2
1632396970000|2021-09-23 11:36:10|2948.4|2942.4|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|3
1632396980000|2021-09-23 11:36:20|2948.6|2942.6|2947.9|2941.9|2948.6|2942.6|2947.9|2941.9|3
1632396990000|2021-09-23 11:36:30|2948.1|2942.1|2946.9|2940.9|2948.4|2942.4|2946.9|2940.9|4
1632397000000|2021-09-23 11:36:40|2946.6|2940.6|2946.1|2940.1|2946.6|2940.6|2946.1|2940.1|2
1632397010000|2021-09-23 11:36:50|2946.4|2940.4|2947.1|2941.1|2947.1|2941.1|2946.4|2940.4|4
1632397030000|2021-09-23 11:37:10|2946.9|2940.9|2946.6|2940.6|2946.9|2940.9|2946.6|2940.6|2
1632397040000|2021-09-23 11:37:20|2947.4|2941.4|2949.6|2943.6|2949.6|2943.6|2947.4|2941.4|3
1632397050000|2021-09-23 11:37:30|2949.9|2943.9|2947.1|2941.1|2949.9|2943.9|2946.9|2940.9|7
1632397060000|2021-09-23 11:37:40|2946.9|2940.9|2948.9|2942.9|2948.9|2942.9|2946.6|2940.6|4
1632397090000|2021-09-23 11:38:10|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1632397100000|2021-09-23 11:38:20|2949.1|2943.1|2948.9|2942.9|2949.6|2943.6|2948.9|2942.9|5
1632397110000|2021-09-23 11:38:30|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|2
1632397120000|2021-09-23 11:38:40|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2947.6|2941.6|5
1632397130000|2021-09-23 11:38:50|2948.6|2942.6|2949.4|2943.4|2949.4|2943.4|2948.1|2942.1|5
1632397140000|2021-09-23 11:39:00|2949.6|2943.6|2950.1|2944.1|2950.4|2944.4|2949.6|2943.6|4
1632397150000|2021-09-23 11:39:10|2949.4|2943.4|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|2
1632397170000|2021-09-23 11:39:30|2950.4|2944.4|2949.9|2943.9|2951.6|2945.6|2949.9|2943.9|7
1632397180000|2021-09-23 11:39:40|2950.1|2944.1|2949.6|2943.6|2950.1|2944.1|2949.4|2943.4|3
1632397190000|2021-09-23 11:39:50|2949.9|2943.9|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|2
1632397210000|2021-09-23 11:40:10|2949.6|2943.6|2950.1|2944.1|2950.1|2944.1|2949.6|2943.6|2
1632397260000|2021-09-23 11:41:00|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632397270000|2021-09-23 11:41:10|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1632397290000|2021-09-23 11:41:30|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1632397300000|2021-09-23 11:41:40|2951.9|2945.9|2952.6|2946.6|2952.6|2946.6|2951.9|2945.9|2
1632397310000|2021-09-23 11:41:50|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|2
1632397320000|2021-09-23 11:42:00|2952.4|2946.4|2951.9|2945.9|2952.4|2946.4|2951.9|2945.9|3
1632397330000|2021-09-23 11:42:10|2951.6|2945.6|2950.4|2944.4|2951.6|2945.6|2950.4|2944.4|3
1632397340000|2021-09-23 11:42:20|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632397420000|2021-09-23 11:43:40|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1632397430000|2021-09-23 11:43:50|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1632397450000|2021-09-23 11:44:10|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1632397460000|2021-09-23 11:44:20|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1632397470000|2021-09-23 11:44:30|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1632397480000|2021-09-23 11:44:40|2953.1|2947.1|2953.6|2947.6|2953.6|2947.6|2953.1|2947.1|3
1632397520000|2021-09-23 11:45:20|2954.1|2948.1|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|3
1632397530000|2021-09-23 11:45:30|2953.9|2947.9|2953.1|2947.1|2953.9|2947.9|2953.1|2947.1|4
1632397540000|2021-09-23 11:45:40|2953.4|2947.4|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|3
1632397600000|2021-09-23 11:46:40|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|2
1632397630000|2021-09-23 11:47:10|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1632397670000|2021-09-23 11:47:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632397680000|2021-09-23 11:48:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632397730000|2021-09-23 11:48:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632397760000|2021-09-23 11:49:20|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632397780000|2021-09-23 11:49:40|2953.9|2947.9|2952.1|2946.1|2953.9|2947.9|2952.1|2946.1|2
1632397820000|2021-09-23 11:50:20|2952.4|2946.4|2953.9|2947.9|2954.1|2948.1|2952.4|2946.4|6
1632397840000|2021-09-23 11:50:40|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632397860000|2021-09-23 11:51:00|2954.6|2948.6|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|2
1632397870000|2021-09-23 11:51:10|2954.4|2948.4|2954.1|2948.1|2954.9|2948.9|2953.6|2947.6|6
1632397890000|2021-09-23 11:51:30|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1632397900000|2021-09-23 11:51:40|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632397930000|2021-09-23 11:52:10|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1632397950000|2021-09-23 11:52:30|2953.6|2947.6|2952.6|2946.6|2953.6|2947.6|2952.6|2946.6|3
1632397960000|2021-09-23 11:52:40|2952.9|2946.9|2954.1|2948.1|2954.1|2948.1|2952.9|2946.9|4
1632397970000|2021-09-23 11:52:50|2954.4|2948.4|2953.6|2947.6|2954.4|2948.4|2953.6|2947.6|3
1632397980000|2021-09-23 11:53:00|2953.9|2947.9|2954.4|2948.4|2954.6|2948.6|2953.9|2947.9|5
1632398000000|2021-09-23 11:53:20|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1632398010000|2021-09-23 11:53:30|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632398020000|2021-09-23 11:53:40|2954.1|2948.1|2954.1|2948.1|2954.9|2948.9|2954.1|2948.1|4
1632398030000|2021-09-23 11:53:50|2954.9|2948.9|2954.1|2948.1|2954.9|2948.9|2954.1|2948.1|3
1632398040000|2021-09-23 11:54:00|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1632398050000|2021-09-23 11:54:10|2954.4|2948.4|2953.4|2947.4|2954.4|2948.4|2953.4|2947.4|2
1632398060000|2021-09-23 11:54:20|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|4
1632398080000|2021-09-23 11:54:40|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1632398100000|2021-09-23 11:55:00|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1632398120000|2021-09-23 11:55:20|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632398130000|2021-09-23 11:55:30|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2952.9|2946.9|3
1632398160000|2021-09-23 11:56:00|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1632398170000|2021-09-23 11:56:10|2953.1|2947.1|2952.4|2946.4|2953.6|2947.6|2952.4|2946.4|5
1632398180000|2021-09-23 11:56:20|2952.1|2946.1|2952.1|2946.1|2952.6|2946.6|2952.1|2946.1|3
1632398190000|2021-09-23 11:56:30|2951.9|2945.9|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|3
1632398200000|2021-09-23 11:56:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2951.1|2945.1|6
1632398220000|2021-09-23 11:57:00|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|3
1632398230000|2021-09-23 11:57:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632398240000|2021-09-23 11:57:20|2952.9|2946.9|2954.4|2948.4|2954.6|2948.6|2952.9|2946.9|5
1632398250000|2021-09-23 11:57:30|2954.1|2948.1|2953.4|2947.4|2954.1|2948.1|2953.4|2947.4|2
1632398260000|2021-09-23 11:57:40|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1632398270000|2021-09-23 11:57:50|2953.6|2947.6|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|4
1632398280000|2021-09-23 11:58:00|2953.9|2947.9|2954.6|2948.6|2954.9|2948.9|2953.9|2947.9|3
1632398310000|2021-09-23 11:58:30|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1632398320000|2021-09-23 11:58:40|2955.4|2949.4|2955.6|2949.6|2955.6|2949.6|2955.4|2949.4|2
1632398360000|2021-09-23 11:59:20|2956.1|2950.1|2956.6|2950.6|2956.6|2950.6|2956.1|2950.1|7
1632398370000|2021-09-23 11:59:30|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1632398380000|2021-09-23 11:59:40|2955.9|2949.9|2955.9|2949.9|2956.6|2950.6|2955.4|2949.4|4
1632398390000|2021-09-23 11:59:50|2955.6|2949.6|2953.9|2947.9|2955.6|2949.6|2953.9|2947.9|5
1632398400000|2021-09-23 12:00:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|3
1632398410000|2021-09-23 12:00:10|2954.4|2948.4|2954.9|2948.9|2955.6|2949.6|2954.4|2948.4|3
1632398420000|2021-09-23 12:00:20|2954.6|2948.6|2954.6|2948.6|2955.1|2949.1|2954.6|2948.6|3
1632398430000|2021-09-23 12:00:30|2954.1|2948.1|2954.4|2948.4|2954.6|2948.6|2953.4|2947.4|6
1632398450000|2021-09-23 12:00:50|2954.6|2948.6|2955.4|2949.4|2955.4|2949.4|2954.6|2948.6|6
1632398460000|2021-09-23 12:01:00|2955.6|2949.6|2956.4|2950.4|2956.4|2950.4|2955.6|2949.6|2
1632398470000|2021-09-23 12:01:10|2957.1|2951.1|2956.4|2950.4|2957.1|2951.1|2956.4|2950.4|2
1632398490000|2021-09-23 12:01:30|2956.6|2950.6|2956.4|2950.4|2956.6|2950.6|2956.4|2950.4|2
1632398500000|2021-09-23 12:01:40|2957.1|2951.1|2957.6|2951.6|2957.6|2951.6|2957.1|2951.1|3
1632398510000|2021-09-23 12:01:50|2957.4|2951.4|2956.9|2950.9|2957.4|2951.4|2956.9|2950.9|2
1632398530000|2021-09-23 12:02:10|2957.1|2951.1|2955.9|2949.9|2957.6|2951.6|2955.9|2949.9|4
1632398540000|2021-09-23 12:02:20|2955.6|2949.6|2954.6|2948.6|2955.6|2949.6|2954.6|2948.6|2
1632398560000|2021-09-23 12:02:40|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|3
1632398570000|2021-09-23 12:02:50|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1632398580000|2021-09-23 12:03:00|2954.9|2948.9|2955.6|2949.6|2955.6|2949.6|2954.9|2948.9|3
1632398590000|2021-09-23 12:03:10|2955.9|2949.9|2956.4|2950.4|2956.4|2950.4|2955.9|2949.9|2
1632398600000|2021-09-23 12:03:20|2956.6|2950.6|2956.9|2950.9|2956.9|2950.9|2956.6|2950.6|2
1632398640000|2021-09-23 12:04:00|2956.6|2950.6|2956.4|2950.4|2956.6|2950.6|2956.4|2950.4|2
1632398650000|2021-09-23 12:04:10|2956.6|2950.6|2957.9|2951.9|2957.9|2951.9|2956.6|2950.6|7
1632398660000|2021-09-23 12:04:20|2958.1|2952.1|2957.6|2951.6|2958.9|2952.9|2957.6|2951.6|7
1632398690000|2021-09-23 12:04:50|2957.4|2951.4|2957.6|2951.6|2957.6|2951.6|2957.1|2951.1|3
1632398710000|2021-09-23 12:05:10|2957.9|2951.9|2957.6|2951.6|2958.1|2952.1|2957.6|2951.6|4
1632398730000|2021-09-23 12:05:30|2957.9|2951.9|2958.4|2952.4|2958.4|2952.4|2957.4|2951.4|5
1632398740000|2021-09-23 12:05:40|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.6|2952.6|2
1632398750000|2021-09-23 12:05:50|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1632398760000|2021-09-23 12:06:00|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1632398770000|2021-09-23 12:06:10|2957.9|2951.9|2958.4|2952.4|2958.4|2952.4|2957.9|2951.9|2
1632398800000|2021-09-23 12:06:40|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1632398810000|2021-09-23 12:06:50|2958.6|2952.6|2959.6|2953.6|2960.1|2954.1|2958.6|2952.6|5
1632398820000|2021-09-23 12:07:00|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1632398840000|2021-09-23 12:07:20|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1632398850000|2021-09-23 12:07:30|2959.1|2953.1|2958.9|2952.9|2959.6|2953.6|2958.9|2952.9|6
1632398860000|2021-09-23 12:07:40|2959.1|2953.1|2958.9|2952.9|2959.1|2953.1|2958.9|2952.9|4
1632398890000|2021-09-23 12:08:10|2959.4|2953.4|2958.9|2952.9|2959.4|2953.4|2958.9|2952.9|2
1632398910000|2021-09-23 12:08:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1632398920000|2021-09-23 12:08:40|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1632398930000|2021-09-23 12:08:50|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1632398950000|2021-09-23 12:09:10|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1632398960000|2021-09-23 12:09:20|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2958.4|2952.4|2
1632398970000|2021-09-23 12:09:30|2958.1|2952.1|2956.6|2950.6|2958.1|2952.1|2956.6|2950.6|2
1632398980000|2021-09-23 12:09:40|2956.4|2950.4|2954.6|2948.6|2956.4|2950.4|2954.6|2948.6|2
1632398990000|2021-09-23 12:09:50|2954.4|2948.4|2954.9|2948.9|2954.9|2948.9|2954.4|2948.4|4
1632399000000|2021-09-23 12:10:00|2955.1|2949.1|2955.6|2949.6|2955.6|2949.6|2955.1|2949.1|2
1632399020000|2021-09-23 12:10:20|2955.9|2949.9|2956.1|2950.1|2957.1|2951.1|2955.9|2949.9|10
1632399040000|2021-09-23 12:10:40|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.1|2950.1|4
1632399050000|2021-09-23 12:10:50|2956.4|2950.4|2954.9|2948.9|2956.4|2950.4|2954.9|2948.9|2
1632399060000|2021-09-23 12:11:00|2954.6|2948.6|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|3
1632399080000|2021-09-23 12:11:20|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632399110000|2021-09-23 12:11:50|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|2
1632399150000|2021-09-23 12:12:30|2954.1|2948.1|2953.6|2947.6|2954.1|2948.1|2953.4|2947.4|4
1632399170000|2021-09-23 12:12:50|2952.9|2946.9|2953.6|2947.6|2953.6|2947.6|2952.9|2946.9|2
1632399180000|2021-09-23 12:13:00|2953.4|2947.4|2953.4|2947.4|2953.9|2947.9|2953.4|2947.4|7
1632399210000|2021-09-23 12:13:30|2952.9|2946.9|2953.1|2947.1|2953.1|2947.1|2952.9|2946.9|2
1632399220000|2021-09-23 12:13:40|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|2
1632399230000|2021-09-23 12:13:50|2953.9|2947.9|2953.1|2947.1|2953.9|2947.9|2953.1|2947.1|4
1632399240000|2021-09-23 12:14:00|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632399260000|2021-09-23 12:14:20|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1632399270000|2021-09-23 12:14:30|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|2
1632399280000|2021-09-23 12:14:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632399290000|2021-09-23 12:14:50|2953.6|2947.6|2954.9|2948.9|2954.9|2948.9|2953.6|2947.6|3
1632399300000|2021-09-23 12:15:00|2955.1|2949.1|2956.6|2950.6|2956.6|2950.6|2955.1|2949.1|5
1632399340000|2021-09-23 12:15:40|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1632399350000|2021-09-23 12:15:50|2957.4|2951.4|2957.6|2951.6|2958.1|2952.1|2957.4|2951.4|4
1632399360000|2021-09-23 12:16:00|2957.9|2951.9|2958.9|2952.9|2958.9|2952.9|2957.9|2951.9|4
1632399370000|2021-09-23 12:16:10|2958.6|2952.6|2958.1|2952.1|2958.9|2952.9|2958.1|2952.1|4
1632399380000|2021-09-23 12:16:20|2957.9|2951.9|2957.4|2951.4|2957.9|2951.9|2957.4|2951.4|2
1632399400000|2021-09-23 12:16:40|2956.9|2950.9|2957.4|2951.4|2957.4|2951.4|2956.9|2950.9|2
1632399420000|2021-09-23 12:17:00|2957.1|2951.1|2956.4|2950.4|2957.1|2951.1|2956.4|2950.4|2
1632399460000|2021-09-23 12:17:40|2956.6|2950.6|2955.6|2949.6|2956.6|2950.6|2955.6|2949.6|4
1632399480000|2021-09-23 12:18:00|2956.1|2950.1|2956.4|2950.4|2956.4|2950.4|2956.1|2950.1|2
1632399510000|2021-09-23 12:18:30|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1632399520000|2021-09-23 12:18:40|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|2
1632399560000|2021-09-23 12:19:20|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1632399580000|2021-09-23 12:19:40|2957.1|2951.1|2956.9|2950.9|2957.1|2951.1|2956.9|2950.9|2
1632399640000|2021-09-23 12:20:40|2956.6|2950.6|2955.6|2949.6|2956.6|2950.6|2955.6|2949.6|3
1632399670000|2021-09-23 12:21:10|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1632399680000|2021-09-23 12:21:20|2956.9|2950.9|2957.4|2951.4|2957.4|2951.4|2956.9|2950.9|2
1632399730000|2021-09-23 12:22:10|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1632399750000|2021-09-23 12:22:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1632399760000|2021-09-23 12:22:40|2958.9|2952.9|2958.9|2952.9|2959.1|2953.1|2958.9|2952.9|3
1632399770000|2021-09-23 12:22:50|2959.1|2953.1|2958.4|2952.4|2959.1|2953.1|2958.4|2952.4|3
1632399800000|2021-09-23 12:23:20|2958.1|2952.1|2959.4|2953.4|2959.4|2953.4|2958.1|2952.1|3
1632399820000|2021-09-23 12:23:40|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1632399830000|2021-09-23 12:23:50|2959.4|2953.4|2958.9|2952.9|2959.4|2953.4|2958.9|2952.9|3
1632399860000|2021-09-23 12:24:20|2959.1|2953.1|2960.9|2954.9|2960.9|2954.9|2959.1|2953.1|5
1632399870000|2021-09-23 12:24:30|2961.1|2955.1|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|2
1632399900000|2021-09-23 12:25:00|2961.6|2955.6|2962.9|2956.9|2962.9|2956.9|2961.6|2955.6|3
1632399920000|2021-09-23 12:25:20|2962.6|2956.6|2962.9|2956.9|2962.9|2956.9|2962.6|2956.6|2
1632399940000|2021-09-23 12:25:40|2962.6|2956.6|2963.4|2957.4|2963.4|2957.4|2962.6|2956.6|4
1632399970000|2021-09-23 12:26:10|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1632399980000|2021-09-23 12:26:20|2963.4|2957.4|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|3
1632399990000|2021-09-23 12:26:30|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1632400080000|2021-09-23 12:28:00|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1632400120000|2021-09-23 12:28:40|2962.6|2956.6|2962.6|2956.6|2962.9|2956.9|2962.6|2956.6|3
1632400130000|2021-09-23 12:28:50|2962.9|2956.9|2963.1|2957.1|2963.1|2957.1|2962.9|2956.9|2
1632400140000|2021-09-23 12:29:00|2963.4|2957.4|2965.1|2959.1|2965.1|2959.1|2963.4|2957.4|2
1632400190000|2021-09-23 12:29:50|2964.9|2958.9|2968.1|2962.1|2968.1|2962.1|2964.9|2958.9|4
1632400200000|2021-09-23 12:30:00|2967.6|2961.6|2968.9|2962.9|2968.9|2962.9|2967.6|2961.6|4
1632400210000|2021-09-23 12:30:10|2969.4|2963.4|2969.4|2963.4|2971.6|2965.6|2968.9|2962.9|8
1632400230000|2021-09-23 12:30:30|2969.1|2963.1|2968.6|2962.6|2969.4|2963.4|2968.6|2962.6|6
1632400250000|2021-09-23 12:30:50|2968.4|2962.4|2968.6|2962.6|2968.6|2962.6|2968.4|2962.4|2
1632400260000|2021-09-23 12:31:00|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1632400280000|2021-09-23 12:31:20|2968.1|2962.1|2967.9|2961.9|2968.1|2962.1|2967.9|2961.9|2
1632400290000|2021-09-23 12:31:30|2968.1|2962.1|2968.1|2962.1|2968.6|2962.6|2967.4|2961.4|7
1632400300000|2021-09-23 12:31:40|2968.4|2962.4|2968.6|2962.6|2968.6|2962.6|2968.4|2962.4|2
1632400320000|2021-09-23 12:32:00|2968.9|2962.9|2968.6|2962.6|2968.9|2962.9|2968.6|2962.6|2
1632400330000|2021-09-23 12:32:10|2968.4|2962.4|2967.9|2961.9|2968.4|2962.4|2967.9|2961.9|2
1632400340000|2021-09-23 12:32:20|2967.6|2961.6|2967.4|2961.4|2968.1|2962.1|2967.4|2961.4|5
1632400350000|2021-09-23 12:32:30|2967.6|2961.6|2969.1|2963.1|2969.1|2963.1|2967.6|2961.6|4
1632400360000|2021-09-23 12:32:40|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1632400370000|2021-09-23 12:32:50|2968.6|2962.6|2967.9|2961.9|2968.6|2962.6|2967.9|2961.9|4
1632400380000|2021-09-23 12:33:00|2968.1|2962.1|2968.6|2962.6|2968.6|2962.6|2968.1|2962.1|3
1632400390000|2021-09-23 12:33:10|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1632400400000|2021-09-23 12:33:20|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|2
1632400410000|2021-09-23 12:33:30|2968.6|2962.6|2968.4|2962.4|2968.6|2962.6|2968.4|2962.4|2
1632400420000|2021-09-23 12:33:40|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1632400430000|2021-09-23 12:33:50|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1632400520000|2021-09-23 12:35:20|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1632400530000|2021-09-23 12:35:30|2968.4|2962.4|2969.9|2963.9|2969.9|2963.9|2968.4|2962.4|8
1632400540000|2021-09-23 12:35:40|2969.6|2963.6|2969.4|2963.4|2969.6|2963.6|2969.4|2963.4|2
1632400550000|2021-09-23 12:35:50|2969.9|2963.9|2967.6|2961.6|2969.9|2963.9|2967.4|2961.4|6
1632400570000|2021-09-23 12:36:10|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1632400580000|2021-09-23 12:36:20|2968.4|2962.4|2968.6|2962.6|2968.9|2962.9|2967.9|2961.9|7
1632400590000|2021-09-23 12:36:30|2968.9|2962.9|2967.6|2961.6|2968.9|2962.9|2967.6|2961.6|3
1632400620000|2021-09-23 12:37:00|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1632400630000|2021-09-23 12:37:10|2967.6|2961.6|2967.4|2961.4|2967.6|2961.6|2967.4|2961.4|4
1632400640000|2021-09-23 12:37:20|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1632400650000|2021-09-23 12:37:30|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1632400660000|2021-09-23 12:37:40|2968.1|2962.1|2967.9|2961.9|2968.1|2962.1|2967.9|2961.9|2
1632400670000|2021-09-23 12:37:50|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1632400680000|2021-09-23 12:38:00|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1632400690000|2021-09-23 12:38:10|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1632400720000|2021-09-23 12:38:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1632400740000|2021-09-23 12:39:00|2967.6|2961.6|2967.9|2961.9|2967.9|2961.9|2967.6|2961.6|2
1632400770000|2021-09-23 12:39:30|2968.4|2962.4|2967.9|2961.9|2968.4|2962.4|2967.9|2961.9|2
1632400780000|2021-09-23 12:39:40|2967.6|2961.6|2967.4|2961.4|2967.6|2961.6|2967.4|2961.4|2
1632400790000|2021-09-23 12:39:50|2966.9|2960.9|2965.1|2959.1|2966.9|2960.9|2964.6|2958.6|4
1632400820000|2021-09-23 12:40:20|2965.4|2959.4|2966.6|2960.6|2966.9|2960.9|2965.4|2959.4|4
1632400830000|2021-09-23 12:40:30|2966.9|2960.9|2966.6|2960.6|2966.9|2960.9|2966.6|2960.6|2
1632400850000|2021-09-23 12:40:50|2966.1|2960.1|2967.6|2961.6|2967.6|2961.6|2966.1|2960.1|3
1632400860000|2021-09-23 12:41:00|2967.1|2961.1|2967.6|2961.6|2967.6|2961.6|2967.1|2961.1|2
1632400870000|2021-09-23 12:41:10|2966.6|2960.6|2967.6|2961.6|2967.6|2961.6|2966.6|2960.6|2
1632400910000|2021-09-23 12:41:50|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1632400920000|2021-09-23 12:42:00|2968.4|2962.4|2969.1|2963.1|2969.1|2963.1|2968.4|2962.4|3
1632400960000|2021-09-23 12:42:40|2968.9|2962.9|2969.1|2963.1|2969.6|2963.6|2968.9|2962.9|3
1632401020000|2021-09-23 12:43:40|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|2
1632401040000|2021-09-23 12:44:00|2969.4|2963.4|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|2
1632401090000|2021-09-23 12:44:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1632401100000|2021-09-23 12:45:00|2968.4|2962.4|2968.9|2962.9|2969.1|2963.1|2968.4|2962.4|3
1632401140000|2021-09-23 12:45:40|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.1|2962.1|3
1632401150000|2021-09-23 12:45:50|2967.9|2961.9|2968.4|2962.4|2968.4|2962.4|2967.9|2961.9|2
1632401170000|2021-09-23 12:46:10|2968.6|2962.6|2968.6|2962.6|2968.9|2962.9|2968.6|2962.6|3
1632401220000|2021-09-23 12:47:00|2969.4|2963.4|2968.1|2962.1|2969.4|2963.4|2968.1|2962.1|4
1632401230000|2021-09-23 12:47:10|2968.4|2962.4|2968.9|2962.9|2968.9|2962.9|2968.4|2962.4|3
1632401240000|2021-09-23 12:47:20|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.4|2962.4|4
1632401250000|2021-09-23 12:47:30|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1632401260000|2021-09-23 12:47:40|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1632401280000|2021-09-23 12:48:00|2968.1|2962.1|2968.6|2962.6|2968.6|2962.6|2968.1|2962.1|3
1632401290000|2021-09-23 12:48:10|2968.4|2962.4|2968.4|2962.4|2968.9|2962.9|2968.4|2962.4|4
1632401300000|2021-09-23 12:48:20|2968.1|2962.1|2968.4|2962.4|2968.4|2962.4|2967.9|2961.9|6
1632401320000|2021-09-23 12:48:40|2968.6|2962.6|2968.9|2962.9|2969.1|2963.1|2968.6|2962.6|3
1632401330000|2021-09-23 12:48:50|2968.6|2962.6|2968.9|2962.9|2969.1|2963.1|2968.6|2962.6|4
1632401350000|2021-09-23 12:49:10|2968.6|2962.6|2968.4|2962.4|2968.6|2962.6|2968.4|2962.4|2
1632401360000|2021-09-23 12:49:20|2968.1|2962.1|2967.6|2961.6|2968.4|2962.4|2967.6|2961.6|3
1632401370000|2021-09-23 12:49:30|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1632401380000|2021-09-23 12:49:40|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1632401390000|2021-09-23 12:49:50|2965.9|2959.9|2963.6|2957.6|2965.9|2959.9|2963.6|2957.6|4
1632401400000|2021-09-23 12:50:00|2963.4|2957.4|2964.9|2958.9|2964.9|2958.9|2963.4|2957.4|3
1632401410000|2021-09-23 12:50:10|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2964.9|2958.9|3
1632401430000|2021-09-23 12:50:30|2965.4|2959.4|2965.1|2959.1|2965.4|2959.4|2965.1|2959.1|2
1632401440000|2021-09-23 12:50:40|2965.4|2959.4|2963.6|2957.6|2965.4|2959.4|2963.4|2957.4|4
1632401450000|2021-09-23 12:50:50|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.9|2957.9|2
1632401460000|2021-09-23 12:51:00|2964.6|2958.6|2963.9|2957.9|2964.6|2958.6|2963.9|2957.9|4
1632401470000|2021-09-23 12:51:10|2963.6|2957.6|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|2
1632401480000|2021-09-23 12:51:20|2964.1|2958.1|2963.9|2957.9|2964.1|2958.1|2963.9|2957.9|2
1632401520000|2021-09-23 12:52:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1632401540000|2021-09-23 12:52:20|2964.4|2958.4|2963.9|2957.9|2964.9|2958.9|2963.9|2957.9|7
1632401550000|2021-09-23 12:52:30|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.1|2957.1|3
1632401560000|2021-09-23 12:52:40|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1632401570000|2021-09-23 12:52:50|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|2
1632401580000|2021-09-23 12:53:00|2963.1|2957.1|2963.6|2957.6|2963.6|2957.6|2962.9|2956.9|5
1632401590000|2021-09-23 12:53:10|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1632401600000|2021-09-23 12:53:20|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1632401610000|2021-09-23 12:53:30|2963.9|2957.9|2963.4|2957.4|2964.1|2958.1|2963.4|2957.4|4
1632401630000|2021-09-23 12:53:50|2963.9|2957.9|2963.6|2957.6|2963.9|2957.9|2963.6|2957.6|2
1632401650000|2021-09-23 12:54:10|2963.9|2957.9|2963.6|2957.6|2963.9|2957.9|2963.6|2957.6|2
1632401660000|2021-09-23 12:54:20|2963.4|2957.4|2963.6|2957.6|2963.6|2957.6|2963.4|2957.4|2
1632401670000|2021-09-23 12:54:30|2964.1|2958.1|2963.6|2957.6|2964.1|2958.1|2963.6|2957.6|2
1632401680000|2021-09-23 12:54:40|2964.4|2958.4|2963.6|2957.6|2964.4|2958.4|2963.6|2957.6|2
1632401710000|2021-09-23 12:55:10|2963.4|2957.4|2963.6|2957.6|2963.6|2957.6|2963.4|2957.4|2
1632401720000|2021-09-23 12:55:20|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|3
1632401730000|2021-09-23 12:55:30|2964.1|2958.1|2963.9|2957.9|2964.1|2958.1|2963.9|2957.9|4
1632401740000|2021-09-23 12:55:40|2964.4|2958.4|2963.9|2957.9|2964.4|2958.4|2963.9|2957.9|8
1632401770000|2021-09-23 12:56:10|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1632401780000|2021-09-23 12:56:20|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1632401800000|2021-09-23 12:56:40|2964.1|2958.1|2964.4|2958.4|2964.4|2958.4|2963.9|2957.9|3
1632401810000|2021-09-23 12:56:50|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1632401820000|2021-09-23 12:57:00|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1632401830000|2021-09-23 12:57:10|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1632401880000|2021-09-23 12:58:00|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1632401940000|2021-09-23 12:59:00|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|2
1632401950000|2021-09-23 12:59:10|2964.1|2958.1|2964.6|2958.6|2964.6|2958.6|2964.1|2958.1|3
1632401960000|2021-09-23 12:59:20|2964.9|2958.9|2963.4|2957.4|2964.9|2958.9|2963.4|2957.4|4
1632401990000|2021-09-23 12:59:50|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|2
1632402000000|2021-09-23 13:00:00|2963.6|2957.6|2966.9|2960.9|2966.9|2960.9|2963.4|2957.4|13
1632402010000|2021-09-23 13:00:10|2967.6|2961.6|2969.4|2963.4|2969.6|2963.6|2967.6|2961.6|8
1632402020000|2021-09-23 13:00:20|2969.6|2963.6|2969.9|2963.9|2970.1|2964.1|2969.1|2963.1|10
1632402030000|2021-09-23 13:00:30|2970.1|2964.1|2969.4|2963.4|2970.1|2964.1|2968.1|2962.1|10
1632402040000|2021-09-23 13:00:40|2969.1|2963.1|2966.4|2960.4|2969.1|2963.1|2966.4|2960.4|7
1632402050000|2021-09-23 13:00:50|2965.9|2959.9|2966.4|2960.4|2966.4|2960.4|2965.1|2959.1|6
1632402060000|2021-09-23 13:01:00|2965.9|2959.9|2966.6|2960.6|2966.6|2960.6|2965.9|2959.9|5
1632402070000|2021-09-23 13:01:10|2966.4|2960.4|2966.4|2960.4|2966.6|2960.6|2966.4|2960.4|3
1632402080000|2021-09-23 13:01:20|2966.1|2960.1|2965.1|2959.1|2966.1|2960.1|2965.1|2959.1|6
1632402090000|2021-09-23 13:01:30|2964.9|2958.9|2963.6|2957.6|2964.9|2958.9|2963.6|2957.6|4
1632402100000|2021-09-23 13:01:40|2963.9|2957.9|2963.6|2957.6|2963.9|2957.9|2962.9|2956.9|6
1632402110000|2021-09-23 13:01:50|2963.4|2957.4|2962.9|2956.9|2963.4|2957.4|2962.1|2956.1|9
1632402120000|2021-09-23 13:02:00|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2962.6|2956.6|4
1632402130000|2021-09-23 13:02:10|2963.6|2957.6|2963.6|2957.6|2963.9|2957.9|2963.1|2957.1|8
1632402140000|2021-09-23 13:02:20|2963.4|2957.4|2963.1|2957.1|2963.6|2957.6|2963.1|2957.1|3
1632402150000|2021-09-23 13:02:30|2962.9|2956.9|2962.4|2956.4|2962.9|2956.9|2962.4|2956.4|5
1632402160000|2021-09-23 13:02:40|2962.1|2956.1|2961.4|2955.4|2962.1|2956.1|2960.6|2954.6|11
1632402170000|2021-09-23 13:02:50|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.6|2955.6|2
1632402180000|2021-09-23 13:03:00|2962.1|2956.1|2962.6|2956.6|2962.6|2956.6|2962.1|2956.1|3
1632402190000|2021-09-23 13:03:10|2962.4|2956.4|2959.6|2953.6|2962.4|2956.4|2959.6|2953.6|5
1632402200000|2021-09-23 13:03:20|2960.4|2954.4|2959.1|2953.1|2960.4|2954.4|2959.1|2953.1|4
1632402210000|2021-09-23 13:03:30|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1632402220000|2021-09-23 13:03:40|2959.9|2953.9|2958.1|2952.1|2959.9|2953.9|2957.9|2951.9|7
1632402230000|2021-09-23 13:03:50|2958.4|2952.4|2959.4|2953.4|2959.4|2953.4|2958.4|2952.4|2
1632402240000|2021-09-23 13:04:00|2959.6|2953.6|2959.1|2953.1|2959.6|2953.6|2959.1|2953.1|3
1632402250000|2021-09-23 13:04:10|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2957.6|2951.6|9
1632402270000|2021-09-23 13:04:30|2959.1|2953.1|2958.9|2952.9|2959.6|2953.6|2958.9|2952.9|3
1632402280000|2021-09-23 13:04:40|2959.1|2953.1|2955.1|2949.1|2959.1|2953.1|2955.1|2949.1|4
1632402290000|2021-09-23 13:04:50|2955.4|2949.4|2956.6|2950.6|2956.6|2950.6|2955.4|2949.4|6
1632402300000|2021-09-23 13:05:00|2956.9|2950.9|2957.1|2951.1|2957.1|2951.1|2956.6|2950.6|4
1632402310000|2021-09-23 13:05:10|2956.9|2950.9|2955.6|2949.6|2956.9|2950.9|2955.4|2949.4|4
1632402320000|2021-09-23 13:05:20|2955.4|2949.4|2955.1|2949.1|2955.6|2949.6|2954.9|2948.9|8
1632402330000|2021-09-23 13:05:30|2954.9|2948.9|2953.1|2947.1|2954.9|2948.9|2952.1|2946.1|16
1632402340000|2021-09-23 13:05:40|2952.9|2946.9|2951.1|2945.1|2952.9|2946.9|2951.1|2945.1|3
1632402360000|2021-09-23 13:06:00|2951.4|2945.4|2951.4|2945.4|2951.9|2945.9|2951.1|2945.1|7
1632402370000|2021-09-23 13:06:10|2951.1|2945.1|2950.6|2944.6|2951.9|2945.9|2950.6|2944.6|6
1632402380000|2021-09-23 13:06:20|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632402390000|2021-09-23 13:06:30|2950.1|2944.1|2950.1|2944.1|2951.4|2945.4|2950.1|2944.1|10
1632402400000|2021-09-23 13:06:40|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|4
1632402410000|2021-09-23 13:06:50|2950.4|2944.4|2949.4|2943.4|2950.6|2944.6|2949.1|2943.1|8
1632402420000|2021-09-23 13:07:00|2949.1|2943.1|2948.4|2942.4|2949.1|2943.1|2947.1|2941.1|16
1632402430000|2021-09-23 13:07:10|2948.6|2942.6|2946.6|2940.6|2948.6|2942.6|2946.1|2940.1|8
1632402440000|2021-09-23 13:07:20|2946.1|2940.1|2945.6|2939.6|2946.4|2940.4|2945.6|2939.6|7
1632402450000|2021-09-23 13:07:30|2945.4|2939.4|2944.9|2938.9|2945.4|2939.4|2944.4|2938.4|8
1632402460000|2021-09-23 13:07:40|2945.1|2939.1|2946.1|2940.1|2946.1|2940.1|2945.1|2939.1|4
1632402470000|2021-09-23 13:07:50|2946.9|2940.9|2948.4|2942.4|2948.6|2942.6|2946.9|2940.9|6
1632402480000|2021-09-23 13:08:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1632402490000|2021-09-23 13:08:10|2948.9|2942.9|2949.6|2943.6|2949.6|2943.6|2948.9|2942.9|3
1632402500000|2021-09-23 13:08:20|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632402520000|2021-09-23 13:08:40|2950.6|2944.6|2949.4|2943.4|2950.6|2944.6|2949.4|2943.4|3
1632402530000|2021-09-23 13:08:50|2950.4|2944.4|2950.9|2944.9|2950.9|2944.9|2950.1|2944.1|3
1632402540000|2021-09-23 13:09:00|2950.6|2944.6|2949.9|2943.9|2950.6|2944.6|2949.9|2943.9|2
1632402560000|2021-09-23 13:09:20|2950.9|2944.9|2950.9|2944.9|2951.9|2945.9|2950.4|2944.4|4
1632402570000|2021-09-23 13:09:30|2951.4|2945.4|2950.6|2944.6|2952.1|2946.1|2950.6|2944.6|8
1632402590000|2021-09-23 13:09:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632402600000|2021-09-23 13:10:00|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|2
1632402610000|2021-09-23 13:10:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632402620000|2021-09-23 13:10:20|2950.9|2944.9|2951.4|2945.4|2951.6|2945.6|2950.9|2944.9|5
1632402630000|2021-09-23 13:10:30|2951.9|2945.9|2951.9|2945.9|2952.6|2946.6|2951.9|2945.9|11
1632402640000|2021-09-23 13:10:40|2952.4|2946.4|2951.9|2945.9|2952.4|2946.4|2951.6|2945.6|6
1632402650000|2021-09-23 13:10:50|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.6|2945.6|11
1632402660000|2021-09-23 13:11:00|2952.1|2946.1|2949.9|2943.9|2952.1|2946.1|2949.9|2943.9|10
1632402670000|2021-09-23 13:11:10|2950.1|2944.1|2949.4|2943.4|2950.1|2944.1|2949.4|2943.4|7
1632402680000|2021-09-23 13:11:20|2949.9|2943.9|2950.6|2944.6|2950.9|2944.9|2949.9|2943.9|10
1632402690000|2021-09-23 13:11:30|2950.9|2944.9|2951.4|2945.4|2952.1|2946.1|2950.9|2944.9|13
1632402700000|2021-09-23 13:11:40|2951.6|2945.6|2952.4|2946.4|2952.4|2946.4|2951.6|2945.6|5
1632402710000|2021-09-23 13:11:50|2952.1|2946.1|2951.4|2945.4|2952.4|2946.4|2951.1|2945.1|9
1632402720000|2021-09-23 13:12:00|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2951.6|2945.6|3
1632402730000|2021-09-23 13:12:10|2951.4|2945.4|2952.4|2946.4|2952.9|2946.9|2951.1|2945.1|6
1632402740000|2021-09-23 13:12:20|2952.6|2946.6|2953.6|2947.6|2953.6|2947.6|2951.9|2945.9|11
1632402750000|2021-09-23 13:12:30|2953.9|2947.9|2953.4|2947.4|2954.1|2948.1|2953.4|2947.4|7
1632402760000|2021-09-23 13:12:40|2953.1|2947.1|2952.6|2946.6|2953.1|2947.1|2952.1|2946.1|5
1632402770000|2021-09-23 13:12:50|2952.9|2946.9|2952.9|2946.9|2953.9|2947.9|2952.9|2946.9|5
1632402780000|2021-09-23 13:13:00|2953.1|2947.1|2953.4|2947.4|2953.6|2947.6|2952.9|2946.9|10
1632402790000|2021-09-23 13:13:10|2953.1|2947.1|2952.4|2946.4|2953.1|2947.1|2952.4|2946.4|4
1632402800000|2021-09-23 13:13:20|2952.6|2946.6|2953.4|2947.4|2953.4|2947.4|2952.6|2946.6|4
1632402810000|2021-09-23 13:13:30|2953.6|2947.6|2953.9|2947.9|2954.6|2948.6|2953.6|2947.6|6
1632402820000|2021-09-23 13:13:40|2953.6|2947.6|2952.9|2946.9|2953.6|2947.6|2952.4|2946.4|9
1632402830000|2021-09-23 13:13:50|2953.1|2947.1|2955.9|2949.9|2955.9|2949.9|2953.1|2947.1|13
1632402840000|2021-09-23 13:14:00|2955.6|2949.6|2954.4|2948.4|2955.6|2949.6|2954.4|2948.4|6
1632402850000|2021-09-23 13:14:10|2954.1|2948.1|2952.9|2946.9|2954.1|2948.1|2952.6|2946.6|6
1632402860000|2021-09-23 13:14:20|2952.6|2946.6|2951.1|2945.1|2952.6|2946.6|2950.9|2944.9|8
1632402870000|2021-09-23 13:14:30|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|4
1632402880000|2021-09-23 13:14:40|2950.4|2944.4|2949.1|2943.1|2950.4|2944.4|2949.1|2943.1|6
1632402890000|2021-09-23 13:14:50|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1632402900000|2021-09-23 13:15:00|2949.1|2943.1|2948.6|2942.6|2949.1|2943.1|2948.4|2942.4|4
1632402910000|2021-09-23 13:15:10|2948.9|2942.9|2951.1|2945.1|2951.1|2945.1|2948.9|2942.9|10
1632402920000|2021-09-23 13:15:20|2950.9|2944.9|2952.1|2946.1|2952.1|2946.1|2950.9|2944.9|6
1632402930000|2021-09-23 13:15:30|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632402940000|2021-09-23 13:15:40|2952.1|2946.1|2950.4|2944.4|2952.4|2946.4|2950.4|2944.4|11
1632402950000|2021-09-23 13:15:50|2950.1|2944.1|2950.9|2944.9|2950.9|2944.9|2950.1|2944.1|7
1632402960000|2021-09-23 13:16:00|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|3
1632402970000|2021-09-23 13:16:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632402980000|2021-09-23 13:16:20|2952.4|2946.4|2950.6|2944.6|2952.4|2946.4|2950.6|2944.6|5
1632402990000|2021-09-23 13:16:30|2950.9|2944.9|2951.6|2945.6|2951.6|2945.6|2950.9|2944.9|4
1632403000000|2021-09-23 13:16:40|2951.9|2945.9|2952.1|2946.1|2952.6|2946.6|2951.6|2945.6|9
1632403010000|2021-09-23 13:16:50|2952.4|2946.4|2952.1|2946.1|2952.9|2946.9|2952.1|2946.1|7
1632403020000|2021-09-23 13:17:00|2951.9|2945.9|2952.1|2946.1|2952.4|2946.4|2951.6|2945.6|5
1632403030000|2021-09-23 13:17:10|2952.4|2946.4|2952.9|2946.9|2952.9|2946.9|2952.4|2946.4|3
1632403040000|2021-09-23 13:17:20|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632403050000|2021-09-23 13:17:30|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2951.6|2945.6|8
1632403060000|2021-09-23 13:17:40|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|3
1632403070000|2021-09-23 13:17:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632403080000|2021-09-23 13:18:00|2952.1|2946.1|2951.6|2945.6|2952.1|2946.1|2951.1|2945.1|6
1632403090000|2021-09-23 13:18:10|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2951.1|2945.1|2
1632403100000|2021-09-23 13:18:20|2950.9|2944.9|2949.4|2943.4|2950.9|2944.9|2948.6|2942.6|10
1632403110000|2021-09-23 13:18:30|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632403120000|2021-09-23 13:18:40|2949.9|2943.9|2951.4|2945.4|2951.4|2945.4|2949.9|2943.9|8
1632403130000|2021-09-23 13:18:50|2951.6|2945.6|2951.6|2945.6|2951.9|2945.9|2951.6|2945.6|3
1632403140000|2021-09-23 13:19:00|2951.9|2945.9|2951.9|2945.9|2952.1|2946.1|2951.6|2945.6|5
1632403150000|2021-09-23 13:19:10|2951.1|2945.1|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|2
1632403160000|2021-09-23 13:19:20|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1632403180000|2021-09-23 13:19:40|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2951.1|2945.1|2
1632403190000|2021-09-23 13:19:50|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2949.9|2943.9|11
1632403200000|2021-09-23 13:20:00|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.6|2944.6|6
1632403210000|2021-09-23 13:20:10|2951.4|2945.4|2950.9|2944.9|2951.4|2945.4|2950.9|2944.9|7
1632403220000|2021-09-23 13:20:20|2950.6|2944.6|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|3
1632403230000|2021-09-23 13:20:30|2950.4|2944.4|2949.9|2943.9|2950.9|2944.9|2949.6|2943.6|7
1632403240000|2021-09-23 13:20:40|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632403250000|2021-09-23 13:20:50|2949.4|2943.4|2949.1|2943.1|2949.6|2943.6|2948.9|2942.9|5
1632403270000|2021-09-23 13:21:10|2950.1|2944.1|2950.6|2944.6|2950.9|2944.9|2950.1|2944.1|5
1632403280000|2021-09-23 13:21:20|2950.1|2944.1|2949.6|2943.6|2950.1|2944.1|2949.4|2943.4|3
1632403290000|2021-09-23 13:21:30|2949.4|2943.4|2951.1|2945.1|2951.1|2945.1|2949.4|2943.4|4
1632403310000|2021-09-23 13:21:50|2950.9|2944.9|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|4
1632403330000|2021-09-23 13:22:10|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632403340000|2021-09-23 13:22:20|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632403350000|2021-09-23 13:22:30|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|3
1632403360000|2021-09-23 13:22:40|2950.4|2944.4|2950.6|2944.6|2950.9|2944.9|2950.1|2944.1|6
1632403390000|2021-09-23 13:23:10|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2950.1|2944.1|4
1632403410000|2021-09-23 13:23:30|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|4
1632403420000|2021-09-23 13:23:40|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|2
1632403430000|2021-09-23 13:23:50|2950.4|2944.4|2949.6|2943.6|2950.4|2944.4|2949.6|2943.6|4
1632403440000|2021-09-23 13:24:00|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1632403450000|2021-09-23 13:24:10|2948.9|2942.9|2949.6|2943.6|2949.6|2943.6|2948.9|2942.9|5
1632403460000|2021-09-23 13:24:20|2949.4|2943.4|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|5
1632403470000|2021-09-23 13:24:30|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|2
1632403480000|2021-09-23 13:24:40|2949.9|2943.9|2950.4|2944.4|2950.6|2944.6|2949.9|2943.9|7
1632403490000|2021-09-23 13:24:50|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2949.9|2943.9|4
1632403510000|2021-09-23 13:25:10|2950.6|2944.6|2949.9|2943.9|2950.9|2944.9|2949.6|2943.6|6
1632403520000|2021-09-23 13:25:20|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|2
1632403530000|2021-09-23 13:25:30|2950.6|2944.6|2950.4|2944.4|2950.9|2944.9|2949.9|2943.9|5
1632403540000|2021-09-23 13:25:40|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|6
1632403550000|2021-09-23 13:25:50|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.6|2944.6|5
1632403560000|2021-09-23 13:26:00|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2949.9|2943.9|9
1632403570000|2021-09-23 13:26:10|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|5
1632403580000|2021-09-23 13:26:20|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.1|2944.1|3
1632403590000|2021-09-23 13:26:30|2950.6|2944.6|2950.1|2944.1|2950.6|2944.6|2949.9|2943.9|4
1632403600000|2021-09-23 13:26:40|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.1|2944.1|3
1632403620000|2021-09-23 13:27:00|2949.6|2943.6|2950.1|2944.1|2950.9|2944.9|2949.6|2943.6|6
1632403630000|2021-09-23 13:27:10|2950.4|2944.4|2949.6|2943.6|2950.6|2944.6|2949.6|2943.6|7
1632403640000|2021-09-23 13:27:20|2949.9|2943.9|2950.6|2944.6|2950.6|2944.6|2949.9|2943.9|3
1632403650000|2021-09-23 13:27:30|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1632403660000|2021-09-23 13:27:40|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2950.4|2944.4|5
1632403670000|2021-09-23 13:27:50|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1632403680000|2021-09-23 13:28:00|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|3
1632403690000|2021-09-23 13:28:10|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1632403700000|2021-09-23 13:28:20|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|2
1632403720000|2021-09-23 13:28:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632403740000|2021-09-23 13:29:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632403750000|2021-09-23 13:29:10|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632403770000|2021-09-23 13:29:30|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632403800000|2021-09-23 13:30:00|2950.1|2944.1|2948.1|2942.1|2950.1|2944.1|2948.1|2942.1|4
1632403820000|2021-09-23 13:30:20|2948.4|2942.4|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|3
1632403830000|2021-09-23 13:30:30|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|3
1632403840000|2021-09-23 13:30:40|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1632403850000|2021-09-23 13:30:50|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1632403860000|2021-09-23 13:31:00|2949.1|2943.1|2949.4|2943.4|2949.6|2943.6|2949.1|2943.1|4
1632403870000|2021-09-23 13:31:10|2949.9|2943.9|2949.1|2943.1|2950.1|2944.1|2949.1|2943.1|5
1632403880000|2021-09-23 13:31:20|2949.4|2943.4|2949.6|2943.6|2949.9|2943.9|2949.4|2943.4|4
1632403890000|2021-09-23 13:31:30|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|2
1632403900000|2021-09-23 13:31:40|2950.4|2944.4|2950.6|2944.6|2950.9|2944.9|2950.4|2944.4|6
1632403910000|2021-09-23 13:31:50|2950.4|2944.4|2950.6|2944.6|2950.9|2944.9|2950.4|2944.4|4
1632403920000|2021-09-23 13:32:00|2950.4|2944.4|2949.9|2943.9|2950.6|2944.6|2949.9|2943.9|5
1632403940000|2021-09-23 13:32:20|2949.4|2943.4|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|6
1632403950000|2021-09-23 13:32:30|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.6|2943.6|3
1632403960000|2021-09-23 13:32:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|3
1632403970000|2021-09-23 13:32:50|2949.9|2943.9|2949.6|2943.6|2950.4|2944.4|2949.6|2943.6|8
1632403980000|2021-09-23 13:33:00|2949.4|2943.4|2947.9|2941.9|2949.4|2943.4|2947.6|2941.6|6
1632403990000|2021-09-23 13:33:10|2948.1|2942.1|2948.6|2942.6|2949.1|2943.1|2948.1|2942.1|4
1632404000000|2021-09-23 13:33:20|2948.4|2942.4|2949.1|2943.1|2949.1|2943.1|2947.9|2941.9|4
1632404010000|2021-09-23 13:33:30|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1632404020000|2021-09-23 13:33:40|2949.6|2943.6|2950.4|2944.4|2950.4|2944.4|2949.6|2943.6|5
1632404030000|2021-09-23 13:33:50|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632404040000|2021-09-23 13:34:00|2949.9|2943.9|2949.4|2943.4|2949.9|2943.9|2949.4|2943.4|3
1632404050000|2021-09-23 13:34:10|2949.1|2943.1|2948.6|2942.6|2949.1|2943.1|2948.6|2942.6|2
1632404060000|2021-09-23 13:34:20|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1632404070000|2021-09-23 13:34:30|2949.1|2943.1|2949.9|2943.9|2949.9|2943.9|2949.1|2943.1|4
1632404080000|2021-09-23 13:34:40|2950.1|2944.1|2949.6|2943.6|2952.1|2946.1|2949.6|2943.6|11
1632404090000|2021-09-23 13:34:50|2949.9|2943.9|2949.1|2943.1|2950.4|2944.4|2949.1|2943.1|6
1632404100000|2021-09-23 13:35:00|2949.4|2943.4|2950.4|2944.4|2950.4|2944.4|2949.4|2943.4|3
1632404130000|2021-09-23 13:35:30|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632404140000|2021-09-23 13:35:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632404160000|2021-09-23 13:36:00|2950.1|2944.1|2949.9|2943.9|2950.1|2944.1|2949.9|2943.9|2
1632404170000|2021-09-23 13:36:10|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632404180000|2021-09-23 13:36:20|2950.4|2944.4|2950.9|2944.9|2951.1|2945.1|2950.4|2944.4|4
1632404190000|2021-09-23 13:36:30|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1632404200000|2021-09-23 13:36:40|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632404210000|2021-09-23 13:36:50|2950.1|2944.1|2950.1|2944.1|2950.9|2944.9|2950.1|2944.1|5
1632404220000|2021-09-23 13:37:00|2950.6|2944.6|2947.6|2941.6|2950.6|2944.6|2947.6|2941.6|8
1632404230000|2021-09-23 13:37:10|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|3
1632404240000|2021-09-23 13:37:20|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1632404250000|2021-09-23 13:37:30|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1632404260000|2021-09-23 13:37:40|2948.1|2942.1|2948.9|2942.9|2948.9|2942.9|2948.1|2942.1|3
1632404270000|2021-09-23 13:37:50|2949.1|2943.1|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|2
1632404280000|2021-09-23 13:38:00|2949.6|2943.6|2950.6|2944.6|2950.9|2944.9|2949.6|2943.6|8
1632404310000|2021-09-23 13:38:30|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|4
1632404320000|2021-09-23 13:38:40|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|4
1632404330000|2021-09-23 13:38:50|2950.9|2944.9|2950.9|2944.9|2951.1|2945.1|2950.6|2944.6|5
1632404340000|2021-09-23 13:39:00|2951.1|2945.1|2951.1|2945.1|2952.1|2946.1|2950.9|2944.9|9
1632404350000|2021-09-23 13:39:10|2951.4|2945.4|2951.1|2945.1|2951.6|2945.6|2951.1|2945.1|6
1632404360000|2021-09-23 13:39:20|2951.4|2945.4|2952.1|2946.1|2952.1|2946.1|2951.1|2945.1|5
1632404370000|2021-09-23 13:39:30|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1632404380000|2021-09-23 13:39:40|2951.9|2945.9|2951.1|2945.1|2951.9|2945.9|2951.1|2945.1|6
1632404390000|2021-09-23 13:39:50|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|3
1632404400000|2021-09-23 13:40:00|2951.1|2945.1|2949.6|2943.6|2951.1|2945.1|2949.6|2943.6|5
1632404410000|2021-09-23 13:40:10|2948.9|2942.9|2949.4|2943.4|2949.6|2943.6|2948.9|2942.9|4
1632404420000|2021-09-23 13:40:20|2949.6|2943.6|2950.4|2944.4|2950.4|2944.4|2949.6|2943.6|3
1632404430000|2021-09-23 13:40:30|2950.6|2944.6|2952.4|2946.4|2952.4|2946.4|2950.6|2944.6|5
1632404440000|2021-09-23 13:40:40|2952.1|2946.1|2953.6|2947.6|2953.6|2947.6|2952.1|2946.1|3
1632404450000|2021-09-23 13:40:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1632404460000|2021-09-23 13:41:00|2954.1|2948.1|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|3
1632404470000|2021-09-23 13:41:10|2955.1|2949.1|2955.6|2949.6|2955.6|2949.6|2954.9|2948.9|5
1632404480000|2021-09-23 13:41:20|2955.9|2949.9|2955.6|2949.6|2955.9|2949.9|2955.6|2949.6|2
1632404490000|2021-09-23 13:41:30|2955.9|2949.9|2956.4|2950.4|2956.4|2950.4|2955.9|2949.9|3
1632404500000|2021-09-23 13:41:40|2956.6|2950.6|2957.1|2951.1|2957.1|2951.1|2956.4|2950.4|4
1632404510000|2021-09-23 13:41:50|2956.9|2950.9|2956.6|2950.6|2957.4|2951.4|2956.6|2950.6|3
1632404520000|2021-09-23 13:42:00|2957.1|2951.1|2957.6|2951.6|2957.6|2951.6|2957.1|2951.1|2
1632404530000|2021-09-23 13:42:10|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2956.1|2950.1|5
1632404540000|2021-09-23 13:42:20|2957.6|2951.6|2958.1|2952.1|2958.1|2952.1|2957.6|2951.6|3
1632404550000|2021-09-23 13:42:30|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1632404560000|2021-09-23 13:42:40|2957.9|2951.9|2956.4|2950.4|2957.9|2951.9|2956.4|2950.4|5
1632404600000|2021-09-23 13:43:20|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1632404610000|2021-09-23 13:43:30|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.1|2950.1|3
1632404660000|2021-09-23 13:44:20|2957.1|2951.1|2958.9|2952.9|2958.9|2952.9|2957.1|2951.1|3
1632404670000|2021-09-23 13:44:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.4|2952.4|3
1632404680000|2021-09-23 13:44:40|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1632404700000|2021-09-23 13:45:00|2958.6|2952.6|2958.1|2952.1|2958.6|2952.6|2958.1|2952.1|2
1632404710000|2021-09-23 13:45:10|2957.9|2951.9|2957.6|2951.6|2957.9|2951.9|2957.6|2951.6|2
1632404760000|2021-09-23 13:46:00|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1632404770000|2021-09-23 13:46:10|2957.9|2951.9|2957.6|2951.6|2957.9|2951.9|2957.6|2951.6|2
1632404810000|2021-09-23 13:46:50|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|4
1632404830000|2021-09-23 13:47:10|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1632404850000|2021-09-23 13:47:30|2958.4|2952.4|2958.1|2952.1|2958.4|2952.4|2958.1|2952.1|2
1632404860000|2021-09-23 13:47:40|2957.9|2951.9|2957.6|2951.6|2958.1|2952.1|2957.6|2951.6|6
1632404870000|2021-09-23 13:47:50|2957.4|2951.4|2956.9|2950.9|2957.4|2951.4|2956.9|2950.9|3
1632404880000|2021-09-23 13:48:00|2956.6|2950.6|2956.4|2950.4|2956.6|2950.6|2956.4|2950.4|2
1632404900000|2021-09-23 13:48:20|2956.1|2950.1|2956.6|2950.6|2956.6|2950.6|2956.1|2950.1|3
1632404910000|2021-09-23 13:48:30|2956.4|2950.4|2957.4|2951.4|2957.6|2951.6|2956.4|2950.4|4
1632404930000|2021-09-23 13:48:50|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|2
1632404940000|2021-09-23 13:49:00|2958.1|2952.1|2957.9|2951.9|2958.1|2952.1|2957.9|2951.9|2
1632404970000|2021-09-23 13:49:30|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1632404980000|2021-09-23 13:49:40|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1632405000000|2021-09-23 13:50:00|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1632405010000|2021-09-23 13:50:10|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1632405020000|2021-09-23 13:50:20|2959.4|2953.4|2960.6|2954.6|2960.6|2954.6|2959.4|2953.4|3
1632405030000|2021-09-23 13:50:30|2960.4|2954.4|2960.6|2954.6|2960.6|2954.6|2959.9|2953.9|5
1632405050000|2021-09-23 13:50:50|2959.6|2953.6|2958.9|2952.9|2959.6|2953.6|2958.9|2952.9|2
1632405060000|2021-09-23 13:51:00|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1632405070000|2021-09-23 13:51:10|2960.1|2954.1|2960.9|2954.9|2960.9|2954.9|2960.1|2954.1|2
1632405080000|2021-09-23 13:51:20|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2958.9|2952.9|8
1632405120000|2021-09-23 13:52:00|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1632405130000|2021-09-23 13:52:10|2960.4|2954.4|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|2
1632405150000|2021-09-23 13:52:30|2960.4|2954.4|2960.9|2954.9|2960.9|2954.9|2960.4|2954.4|2
1632405160000|2021-09-23 13:52:40|2961.4|2955.4|2962.1|2956.1|2962.1|2956.1|2961.4|2955.4|3
1632405170000|2021-09-23 13:52:50|2962.4|2956.4|2963.4|2957.4|2963.4|2957.4|2962.4|2956.4|2
1632405180000|2021-09-23 13:53:00|2963.1|2957.1|2962.6|2956.6|2963.4|2957.4|2962.6|2956.6|6
1632405190000|2021-09-23 13:53:10|2962.4|2956.4|2960.9|2954.9|2962.4|2956.4|2960.9|2954.9|4
1632405200000|2021-09-23 13:53:20|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1632405230000|2021-09-23 13:53:50|2960.9|2954.9|2961.4|2955.4|2961.4|2955.4|2960.9|2954.9|2
1632405250000|2021-09-23 13:54:10|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1632405260000|2021-09-23 13:54:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1632405290000|2021-09-23 13:54:50|2960.9|2954.9|2959.6|2953.6|2960.9|2954.9|2959.6|2953.6|3
1632405300000|2021-09-23 13:55:00|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1632405310000|2021-09-23 13:55:10|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1632405320000|2021-09-23 13:55:20|2959.9|2953.9|2959.9|2953.9|2960.1|2954.1|2959.9|2953.9|3
1632405330000|2021-09-23 13:55:30|2960.1|2954.1|2960.1|2954.1|2960.4|2954.4|2960.1|2954.1|3
1632405340000|2021-09-23 13:55:40|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1632405350000|2021-09-23 13:55:50|2959.9|2953.9|2959.6|2953.6|2959.9|2953.9|2959.4|2953.4|3
1632405370000|2021-09-23 13:56:10|2959.9|2953.9|2960.6|2954.6|2960.6|2954.6|2959.9|2953.9|2
1632405390000|2021-09-23 13:56:30|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1632405440000|2021-09-23 13:57:20|2960.1|2954.1|2958.9|2952.9|2960.1|2954.1|2958.9|2952.9|4
1632405460000|2021-09-23 13:57:40|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1632405480000|2021-09-23 13:58:00|2958.9|2952.9|2957.4|2951.4|2958.9|2952.9|2957.4|2951.4|3
1632405490000|2021-09-23 13:58:10|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1632405500000|2021-09-23 13:58:20|2957.4|2951.4|2957.6|2951.6|2957.6|2951.6|2957.4|2951.4|2
1632405510000|2021-09-23 13:58:30|2957.4|2951.4|2956.6|2950.6|2957.4|2951.4|2956.6|2950.6|4
1632405520000|2021-09-23 13:58:40|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1632405530000|2021-09-23 13:58:50|2956.4|2950.4|2956.1|2950.1|2956.6|2950.6|2956.1|2950.1|6
1632405540000|2021-09-23 13:59:00|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1632405550000|2021-09-23 13:59:10|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1632405580000|2021-09-23 13:59:40|2956.9|2950.9|2956.1|2950.1|2956.9|2950.9|2956.1|2950.1|3
1632405590000|2021-09-23 13:59:50|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1632405600000|2021-09-23 14:00:00|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1632405610000|2021-09-23 14:00:10|2955.4|2949.4|2952.1|2946.1|2955.4|2949.4|2952.1|2946.1|5
1632405620000|2021-09-23 14:00:20|2952.4|2946.4|2953.4|2947.4|2953.6|2947.6|2952.4|2946.4|6
1632405630000|2021-09-23 14:00:30|2953.1|2947.1|2952.9|2946.9|2953.1|2947.1|2952.9|2946.9|2
1632405640000|2021-09-23 14:00:40|2952.6|2946.6|2952.1|2946.1|2952.6|2946.6|2952.1|2946.1|7
1632405670000|2021-09-23 14:01:10|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632405680000|2021-09-23 14:01:20|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632405720000|2021-09-23 14:02:00|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1632405730000|2021-09-23 14:02:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632405750000|2021-09-23 14:02:30|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2952.9|2946.9|3
1632405760000|2021-09-23 14:02:40|2952.9|2946.9|2953.6|2947.6|2953.6|2947.6|2952.6|2946.6|5
1632405780000|2021-09-23 14:03:00|2953.9|2947.9|2952.9|2946.9|2953.9|2947.9|2952.9|2946.9|5
1632405790000|2021-09-23 14:03:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632405800000|2021-09-23 14:03:20|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1632405810000|2021-09-23 14:03:30|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1632405820000|2021-09-23 14:03:40|2952.4|2946.4|2952.9|2946.9|2952.9|2946.9|2952.4|2946.4|4
1632405830000|2021-09-23 14:03:50|2952.6|2946.6|2952.9|2946.9|2952.9|2946.9|2952.6|2946.6|2
1632405840000|2021-09-23 14:04:00|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1632405870000|2021-09-23 14:04:30|2953.4|2947.4|2953.6|2947.6|2953.9|2947.9|2953.4|2947.4|4
1632405880000|2021-09-23 14:04:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632405890000|2021-09-23 14:04:50|2953.6|2947.6|2953.4|2947.4|2953.9|2947.9|2953.4|2947.4|4
1632405900000|2021-09-23 14:05:00|2953.6|2947.6|2953.9|2947.9|2953.9|2947.9|2953.6|2947.6|2
1632405920000|2021-09-23 14:05:20|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.4|2947.4|5
1632405930000|2021-09-23 14:05:30|2954.1|2948.1|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|3
1632405940000|2021-09-23 14:05:40|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1632405960000|2021-09-23 14:06:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1632405970000|2021-09-23 14:06:10|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2953.9|2947.9|4
1632405980000|2021-09-23 14:06:20|2954.6|2948.6|2955.4|2949.4|2955.6|2949.6|2954.6|2948.6|4
1632405990000|2021-09-23 14:06:30|2955.6|2949.6|2955.6|2949.6|2955.9|2949.9|2955.4|2949.4|5
1632406000000|2021-09-23 14:06:40|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.1|2949.1|3
1632406010000|2021-09-23 14:06:50|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1632406020000|2021-09-23 14:07:00|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1632406070000|2021-09-23 14:07:50|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|2
1632406080000|2021-09-23 14:08:00|2956.4|2950.4|2955.9|2949.9|2956.4|2950.4|2955.9|2949.9|4
1632406100000|2021-09-23 14:08:20|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1632406180000|2021-09-23 14:09:40|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2955.6|2949.6|3
1632406190000|2021-09-23 14:09:50|2955.6|2949.6|2955.4|2949.4|2955.6|2949.6|2955.4|2949.4|2
1632406200000|2021-09-23 14:10:00|2955.1|2949.1|2955.1|2949.1|2955.4|2949.4|2954.9|2948.9|5
1632406210000|2021-09-23 14:10:10|2954.9|2948.9|2955.6|2949.6|2955.6|2949.6|2954.9|2948.9|3
1632406230000|2021-09-23 14:10:30|2955.9|2949.9|2955.9|2949.9|2956.4|2950.4|2955.9|2949.9|4
1632406240000|2021-09-23 14:10:40|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1632406250000|2021-09-23 14:10:50|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1632406260000|2021-09-23 14:11:00|2957.1|2951.1|2956.6|2950.6|2957.1|2951.1|2956.4|2950.4|7
1632406270000|2021-09-23 14:11:10|2956.4|2950.4|2956.1|2950.1|2956.4|2950.4|2956.1|2950.1|2
1632406290000|2021-09-23 14:11:30|2955.9|2949.9|2955.4|2949.4|2955.9|2949.9|2955.4|2949.4|3
1632406320000|2021-09-23 14:12:00|2954.4|2948.4|2953.9|2947.9|2954.4|2948.4|2953.9|2947.9|2
1632406330000|2021-09-23 14:12:10|2952.9|2946.9|2952.1|2946.1|2953.1|2947.1|2951.9|2945.9|15
1632406340000|2021-09-23 14:12:20|2951.9|2945.9|2948.4|2942.4|2951.9|2945.9|2948.4|2942.4|7
1632406350000|2021-09-23 14:12:30|2948.6|2942.6|2948.9|2942.9|2949.1|2943.1|2948.4|2942.4|4
1632406360000|2021-09-23 14:12:40|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1632406370000|2021-09-23 14:12:50|2949.4|2943.4|2949.4|2943.4|2949.6|2943.6|2949.4|2943.4|3
1632406380000|2021-09-23 14:13:00|2949.6|2943.6|2949.1|2943.1|2951.6|2945.6|2949.1|2943.1|9
1632406390000|2021-09-23 14:13:10|2948.9|2942.9|2948.4|2942.4|2949.1|2943.1|2947.9|2941.9|7
1632406400000|2021-09-23 14:13:20|2948.1|2942.1|2946.4|2940.4|2948.4|2942.4|2945.9|2939.9|14
1632406410000|2021-09-23 14:13:30|2946.6|2940.6|2946.1|2940.1|2946.6|2940.6|2946.1|2940.1|3
1632406420000|2021-09-23 14:13:40|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1632406450000|2021-09-23 14:14:10|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1632406460000|2021-09-23 14:14:20|2944.6|2938.6|2945.4|2939.4|2946.1|2940.1|2944.4|2938.4|9
1632406470000|2021-09-23 14:14:30|2945.1|2939.1|2944.9|2938.9|2945.1|2939.1|2944.4|2938.4|3
1632406480000|2021-09-23 14:14:40|2945.1|2939.1|2946.1|2940.1|2946.1|2940.1|2945.1|2939.1|3
1632406500000|2021-09-23 14:15:00|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1632406510000|2021-09-23 14:15:10|2945.6|2939.6|2944.9|2938.9|2945.6|2939.6|2944.4|2938.4|6
1632406520000|2021-09-23 14:15:20|2944.6|2938.6|2945.1|2939.1|2945.1|2939.1|2944.6|2938.6|2
1632406530000|2021-09-23 14:15:30|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1632406540000|2021-09-23 14:15:40|2944.6|2938.6|2945.1|2939.1|2945.4|2939.4|2944.4|2938.4|4
1632406550000|2021-09-23 14:15:50|2944.6|2938.6|2944.4|2938.4|2944.6|2938.6|2943.9|2937.9|11
1632406560000|2021-09-23 14:16:00|2943.9|2937.9|2945.6|2939.6|2945.9|2939.9|2943.9|2937.9|8
1632406570000|2021-09-23 14:16:10|2945.4|2939.4|2945.9|2939.9|2946.4|2940.4|2944.9|2938.9|8
1632406580000|2021-09-23 14:16:20|2945.6|2939.6|2944.1|2938.1|2945.6|2939.6|2944.1|2938.1|8
1632406590000|2021-09-23 14:16:30|2943.4|2937.4|2945.9|2939.9|2945.9|2939.9|2943.4|2937.4|10
1632406600000|2021-09-23 14:16:40|2946.1|2940.1|2946.1|2940.1|2947.6|2941.6|2946.1|2940.1|7
1632406610000|2021-09-23 14:16:50|2945.9|2939.9|2944.4|2938.4|2945.9|2939.9|2944.4|2938.4|6
1632406620000|2021-09-23 14:17:00|2944.9|2938.9|2944.4|2938.4|2944.9|2938.9|2944.4|2938.4|2
1632406630000|2021-09-23 14:17:10|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|2
1632406640000|2021-09-23 14:17:20|2944.6|2938.6|2944.1|2938.1|2944.6|2938.6|2944.1|2938.1|3
1632406650000|2021-09-23 14:17:30|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.1|2938.1|9
1632406660000|2021-09-23 14:17:40|2944.6|2938.6|2946.1|2940.1|2946.1|2940.1|2944.6|2938.6|6
1632406670000|2021-09-23 14:17:50|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2944.9|2938.9|9
1632406680000|2021-09-23 14:18:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1632406690000|2021-09-23 14:18:10|2945.9|2939.9|2945.4|2939.4|2946.1|2940.1|2945.4|2939.4|9
1632406700000|2021-09-23 14:18:20|2945.1|2939.1|2944.6|2938.6|2945.1|2939.1|2944.6|2938.6|3
1632406710000|2021-09-23 14:18:30|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1632406720000|2021-09-23 14:18:40|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1632406730000|2021-09-23 14:18:50|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|2
1632406740000|2021-09-23 14:19:00|2944.4|2938.4|2944.6|2938.6|2944.9|2938.9|2943.6|2937.6|7
1632406750000|2021-09-23 14:19:10|2944.9|2938.9|2944.9|2938.9|2946.1|2940.1|2944.9|2938.9|9
1632406760000|2021-09-23 14:19:20|2944.6|2938.6|2944.6|2938.6|2945.1|2939.1|2944.6|2938.6|5
1632406770000|2021-09-23 14:19:30|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|3
1632406780000|2021-09-23 14:19:40|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|2
1632406790000|2021-09-23 14:19:50|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1632406800000|2021-09-23 14:20:00|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.4|2938.4|4
1632406810000|2021-09-23 14:20:10|2945.1|2939.1|2946.1|2940.1|2946.1|2940.1|2945.1|2939.1|4
1632406840000|2021-09-23 14:20:40|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1632406850000|2021-09-23 14:20:50|2946.6|2940.6|2946.6|2940.6|2946.9|2940.9|2946.6|2940.6|3
1632406870000|2021-09-23 14:21:10|2946.9|2940.9|2946.6|2940.6|2948.6|2942.6|2946.6|2940.6|14
1632406900000|2021-09-23 14:21:40|2946.9|2940.9|2946.9|2940.9|2947.1|2941.1|2946.9|2940.9|5
1632406910000|2021-09-23 14:21:50|2946.6|2940.6|2946.9|2940.9|2946.9|2940.9|2946.4|2940.4|4
1632406920000|2021-09-23 14:22:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1632406930000|2021-09-23 14:22:10|2947.6|2941.6|2947.6|2941.6|2948.6|2942.6|2947.6|2941.6|6
1632406940000|2021-09-23 14:22:20|2947.4|2941.4|2947.9|2941.9|2947.9|2941.9|2947.4|2941.4|3
1632406950000|2021-09-23 14:22:30|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.4|2941.4|3
1632406960000|2021-09-23 14:22:40|2948.1|2942.1|2947.6|2941.6|2948.1|2942.1|2947.6|2941.6|3
1632406970000|2021-09-23 14:22:50|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1632406980000|2021-09-23 14:23:00|2948.1|2942.1|2949.1|2943.1|2949.1|2943.1|2948.1|2942.1|4
1632406990000|2021-09-23 14:23:10|2948.9|2942.9|2949.1|2943.1|2949.1|2943.1|2948.6|2942.6|4
1632407000000|2021-09-23 14:23:20|2949.6|2943.6|2949.1|2943.1|2949.9|2943.9|2949.1|2943.1|4
1632407010000|2021-09-23 14:23:30|2949.4|2943.4|2946.6|2940.6|2949.4|2943.4|2945.9|2939.9|7
1632407040000|2021-09-23 14:24:00|2946.4|2940.4|2946.1|2940.1|2946.4|2940.4|2946.1|2940.1|4
1632407050000|2021-09-23 14:24:10|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.6|2939.6|3
1632407090000|2021-09-23 14:24:50|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2946.4|2940.4|6
1632407100000|2021-09-23 14:25:00|2947.4|2941.4|2947.9|2941.9|2947.9|2941.9|2947.4|2941.4|3
1632407110000|2021-09-23 14:25:10|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|3
1632407120000|2021-09-23 14:25:20|2948.6|2942.6|2948.1|2942.1|2948.6|2942.6|2948.1|2942.1|3
1632407130000|2021-09-23 14:25:30|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|2
1632407140000|2021-09-23 14:25:40|2948.4|2942.4|2947.9|2941.9|2948.6|2942.6|2947.6|2941.6|6
1632407190000|2021-09-23 14:26:30|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1632407200000|2021-09-23 14:26:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1632407260000|2021-09-23 14:27:40|2948.1|2942.1|2948.1|2942.1|2949.4|2943.4|2948.1|2942.1|7
1632407270000|2021-09-23 14:27:50|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.1|2942.1|3
1632407320000|2021-09-23 14:28:40|2948.9|2942.9|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|2
1632407340000|2021-09-23 14:29:00|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1632407370000|2021-09-23 14:29:30|2947.6|2941.6|2948.4|2942.4|2948.4|2942.4|2947.6|2941.6|6
1632407380000|2021-09-23 14:29:40|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1632407390000|2021-09-23 14:29:50|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|3
1632407400000|2021-09-23 14:30:00|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2947.9|2941.9|4
1632407410000|2021-09-23 14:30:10|2948.6|2942.6|2949.9|2943.9|2949.9|2943.9|2948.6|2942.6|6
1632407420000|2021-09-23 14:30:20|2949.6|2943.6|2951.6|2945.6|2951.6|2945.6|2949.6|2943.6|4
1632407430000|2021-09-23 14:30:30|2951.4|2945.4|2951.9|2945.9|2951.9|2945.9|2950.9|2944.9|4
1632407450000|2021-09-23 14:30:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632407460000|2021-09-23 14:31:00|2953.1|2947.1|2952.4|2946.4|2953.1|2947.1|2952.4|2946.4|2
1632407470000|2021-09-23 14:31:10|2952.1|2946.1|2951.4|2945.4|2952.1|2946.1|2951.4|2945.4|4
1632407490000|2021-09-23 14:31:30|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1632407520000|2021-09-23 14:32:00|2952.1|2946.1|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|3
1632407540000|2021-09-23 14:32:20|2951.6|2945.6|2951.1|2945.1|2951.9|2945.9|2951.1|2945.1|5
1632407550000|2021-09-23 14:32:30|2950.9|2944.9|2950.1|2944.1|2950.9|2944.9|2950.1|2944.1|3
1632407560000|2021-09-23 14:32:40|2949.9|2943.9|2948.4|2942.4|2950.9|2944.9|2947.9|2941.9|11
1632407570000|2021-09-23 14:32:50|2947.4|2941.4|2948.1|2942.1|2948.4|2942.4|2947.4|2941.4|3
1632407580000|2021-09-23 14:33:00|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1632407590000|2021-09-23 14:33:10|2948.6|2942.6|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|3
1632407620000|2021-09-23 14:33:40|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1632407640000|2021-09-23 14:34:00|2949.1|2943.1|2949.6|2943.6|2949.6|2943.6|2949.1|2943.1|3
1632407660000|2021-09-23 14:34:20|2949.9|2943.9|2951.1|2945.1|2951.4|2945.4|2949.9|2943.9|9
1632407670000|2021-09-23 14:34:30|2950.6|2944.6|2949.9|2943.9|2950.6|2944.6|2949.6|2943.6|6
1632407680000|2021-09-23 14:34:40|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632407720000|2021-09-23 14:35:20|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632407730000|2021-09-23 14:35:30|2950.6|2944.6|2951.4|2945.4|2951.4|2945.4|2950.6|2944.6|2
1632407740000|2021-09-23 14:35:40|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1632407780000|2021-09-23 14:36:20|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1632407790000|2021-09-23 14:36:30|2951.1|2945.1|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|2
1632407810000|2021-09-23 14:36:50|2951.6|2945.6|2952.4|2946.4|2952.4|2946.4|2951.4|2945.4|3
1632407820000|2021-09-23 14:37:00|2952.1|2946.1|2951.6|2945.6|2952.1|2946.1|2951.6|2945.6|2
1632407830000|2021-09-23 14:37:10|2951.4|2945.4|2952.9|2946.9|2952.9|2946.9|2951.1|2945.1|9
1632407840000|2021-09-23 14:37:20|2953.1|2947.1|2951.6|2945.6|2953.1|2947.1|2951.6|2945.6|7
1632407850000|2021-09-23 14:37:30|2952.9|2946.9|2951.9|2945.9|2952.9|2946.9|2951.9|2945.9|4
1632407860000|2021-09-23 14:37:40|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2950.9|2944.9|4
1632407880000|2021-09-23 14:38:00|2952.9|2946.9|2953.4|2947.4|2953.4|2947.4|2952.9|2946.9|2
1632407890000|2021-09-23 14:38:10|2953.1|2947.1|2953.1|2947.1|2953.4|2947.4|2953.1|2947.1|3
1632407900000|2021-09-23 14:38:20|2952.9|2946.9|2952.1|2946.1|2952.9|2946.9|2952.1|2946.1|4
1632407910000|2021-09-23 14:38:30|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632407920000|2021-09-23 14:38:40|2952.6|2946.6|2953.1|2947.1|2953.1|2947.1|2952.6|2946.6|3
1632407930000|2021-09-23 14:38:50|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|3
1632407940000|2021-09-23 14:39:00|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632407950000|2021-09-23 14:39:10|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1632407960000|2021-09-23 14:39:20|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|2
1632407980000|2021-09-23 14:39:40|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1632407990000|2021-09-23 14:39:50|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1632408010000|2021-09-23 14:40:10|2951.1|2945.1|2950.9|2944.9|2951.4|2945.4|2950.9|2944.9|4
1632408020000|2021-09-23 14:40:20|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1632408030000|2021-09-23 14:40:30|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.1|2944.1|5
1632408080000|2021-09-23 14:41:20|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2950.4|2944.4|3
1632408090000|2021-09-23 14:41:30|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632408100000|2021-09-23 14:41:40|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|2
1632408120000|2021-09-23 14:42:00|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632408130000|2021-09-23 14:42:10|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.1|2944.1|4
1632408140000|2021-09-23 14:42:20|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632408150000|2021-09-23 14:42:30|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1632408160000|2021-09-23 14:42:40|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|2
1632408180000|2021-09-23 14:43:00|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.4|2944.4|4
1632408190000|2021-09-23 14:43:10|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1632408200000|2021-09-23 14:43:20|2952.1|2946.1|2952.4|2946.4|2953.1|2947.1|2952.1|2946.1|6
1632408230000|2021-09-23 14:43:50|2952.6|2946.6|2952.9|2946.9|2952.9|2946.9|2952.6|2946.6|2
1632408240000|2021-09-23 14:44:00|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632408250000|2021-09-23 14:44:10|2952.9|2946.9|2953.4|2947.4|2953.4|2947.4|2952.9|2946.9|3
1632408270000|2021-09-23 14:44:30|2953.1|2947.1|2952.1|2946.1|2953.1|2947.1|2952.1|2946.1|4
1632408290000|2021-09-23 14:44:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632408300000|2021-09-23 14:45:00|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|8
1632408310000|2021-09-23 14:45:10|2952.1|2946.1|2952.4|2946.4|2952.9|2946.9|2952.1|2946.1|7
1632408330000|2021-09-23 14:45:30|2952.6|2946.6|2952.6|2946.6|2953.4|2947.4|2952.6|2946.6|4
1632408340000|2021-09-23 14:45:40|2952.4|2946.4|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|3
1632408350000|2021-09-23 14:45:50|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632408360000|2021-09-23 14:46:00|2953.1|2947.1|2952.6|2946.6|2953.1|2947.1|2952.6|2946.6|3
1632408370000|2021-09-23 14:46:10|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1632408380000|2021-09-23 14:46:20|2951.9|2945.9|2952.4|2946.4|2952.4|2946.4|2951.9|2945.9|7
1632408390000|2021-09-23 14:46:30|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1632408400000|2021-09-23 14:46:40|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2951.6|2945.6|3
1632408410000|2021-09-23 14:46:50|2951.9|2945.9|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|3
1632408420000|2021-09-23 14:47:00|2952.1|2946.1|2952.6|2946.6|2952.9|2946.9|2952.1|2946.1|5
1632408430000|2021-09-23 14:47:10|2952.9|2946.9|2953.1|2947.1|2953.1|2947.1|2952.9|2946.9|2
1632408440000|2021-09-23 14:47:20|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2951.9|2945.9|4
1632408450000|2021-09-23 14:47:30|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632408460000|2021-09-23 14:47:40|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|4
1632408470000|2021-09-23 14:47:50|2953.6|2947.6|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|6
1632408510000|2021-09-23 14:48:30|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1632408540000|2021-09-23 14:49:00|2953.6|2947.6|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|2
1632408550000|2021-09-23 14:49:10|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|6
1632408560000|2021-09-23 14:49:20|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632408570000|2021-09-23 14:49:30|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|7
1632408580000|2021-09-23 14:49:40|2954.4|2948.4|2953.9|2947.9|2954.4|2948.4|2953.9|2947.9|6
1632408590000|2021-09-23 14:49:50|2954.1|2948.1|2953.1|2947.1|2954.1|2948.1|2953.1|2947.1|7
1632408600000|2021-09-23 14:50:00|2953.4|2947.4|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|3
1632408610000|2021-09-23 14:50:10|2953.6|2947.6|2953.4|2947.4|2953.9|2947.9|2953.4|2947.4|4
1632408640000|2021-09-23 14:50:40|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1632408650000|2021-09-23 14:50:50|2954.9|2948.9|2955.6|2949.6|2955.6|2949.6|2954.9|2948.9|5
1632408660000|2021-09-23 14:51:00|2955.9|2949.9|2955.6|2949.6|2956.1|2950.1|2955.6|2949.6|4
1632408670000|2021-09-23 14:51:10|2956.1|2950.1|2955.6|2949.6|2956.1|2950.1|2955.6|2949.6|2
1632408690000|2021-09-23 14:51:30|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1632408700000|2021-09-23 14:51:40|2955.6|2949.6|2955.9|2949.9|2956.1|2950.1|2955.6|2949.6|4
1632408710000|2021-09-23 14:51:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1632408720000|2021-09-23 14:52:00|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1632408730000|2021-09-23 14:52:10|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1632408740000|2021-09-23 14:52:20|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1632408750000|2021-09-23 14:52:30|2956.1|2950.1|2955.9|2949.9|2956.1|2950.1|2955.9|2949.9|2
1632408760000|2021-09-23 14:52:40|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1632408780000|2021-09-23 14:53:00|2955.9|2949.9|2956.1|2950.1|2956.1|2950.1|2955.9|2949.9|2
1632408790000|2021-09-23 14:53:10|2955.9|2949.9|2956.1|2950.1|2956.1|2950.1|2955.9|2949.9|2
1632408800000|2021-09-23 14:53:20|2956.4|2950.4|2956.4|2950.4|2956.6|2950.6|2956.4|2950.4|3
1632408810000|2021-09-23 14:53:30|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1632408820000|2021-09-23 14:53:40|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1632408830000|2021-09-23 14:53:50|2955.4|2949.4|2955.6|2949.6|2956.1|2950.1|2955.4|2949.4|4
1632408840000|2021-09-23 14:54:00|2954.9|2948.9|2955.6|2949.6|2955.6|2949.6|2954.9|2948.9|2
1632408850000|2021-09-23 14:54:10|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1632408860000|2021-09-23 14:54:20|2956.1|2950.1|2957.1|2951.1|2957.4|2951.4|2955.6|2949.6|9
1632408870000|2021-09-23 14:54:30|2956.1|2950.1|2956.6|2950.6|2956.9|2950.9|2956.1|2950.1|3
1632408880000|2021-09-23 14:54:40|2957.4|2951.4|2959.4|2953.4|2959.9|2953.9|2957.4|2951.4|6
1632408890000|2021-09-23 14:54:50|2959.6|2953.6|2960.9|2954.9|2961.4|2955.4|2959.6|2953.6|5
1632408900000|2021-09-23 14:55:00|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1632408910000|2021-09-23 14:55:10|2961.6|2955.6|2961.4|2955.4|2961.6|2955.6|2961.4|2955.4|2
1632408920000|2021-09-23 14:55:20|2961.9|2955.9|2961.9|2955.9|2962.4|2956.4|2961.9|2955.9|5
1632408930000|2021-09-23 14:55:30|2962.1|2956.1|2963.1|2957.1|2963.1|2957.1|2962.1|2956.1|4
1632408940000|2021-09-23 14:55:40|2963.4|2957.4|2963.1|2957.1|2963.4|2957.4|2963.1|2957.1|6
1632408950000|2021-09-23 14:55:50|2963.4|2957.4|2962.9|2956.9|2963.4|2957.4|2962.9|2956.9|8
1632408960000|2021-09-23 14:56:00|2962.1|2956.1|2959.6|2953.6|2962.9|2956.9|2959.4|2953.4|12
1632408970000|2021-09-23 14:56:10|2959.4|2953.4|2959.1|2953.1|2959.6|2953.6|2959.1|2953.1|6
1632408980000|2021-09-23 14:56:20|2958.9|2952.9|2958.4|2952.4|2958.9|2952.9|2958.4|2952.4|3
1632408990000|2021-09-23 14:56:30|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|3
1632409000000|2021-09-23 14:56:40|2958.4|2952.4|2957.4|2951.4|2958.9|2952.9|2957.4|2951.4|7
1632409010000|2021-09-23 14:56:50|2957.1|2951.1|2956.9|2950.9|2957.1|2951.1|2956.4|2950.4|6
1632409020000|2021-09-23 14:57:00|2956.6|2950.6|2956.6|2950.6|2957.1|2951.1|2956.6|2950.6|5
1632409030000|2021-09-23 14:57:10|2956.9|2950.9|2957.6|2951.6|2957.6|2951.6|2956.9|2950.9|3
1632409040000|2021-09-23 14:57:20|2957.9|2951.9|2957.1|2951.1|2958.4|2952.4|2956.1|2950.1|9
1632409050000|2021-09-23 14:57:30|2957.4|2951.4|2958.1|2952.1|2958.1|2952.1|2957.4|2951.4|5
1632409060000|2021-09-23 14:57:40|2958.4|2952.4|2959.1|2953.1|2959.1|2953.1|2958.4|2952.4|7
1632409070000|2021-09-23 14:57:50|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.6|2952.6|4
1632409080000|2021-09-23 14:58:00|2959.4|2953.4|2958.6|2952.6|2959.4|2953.4|2958.6|2952.6|4
1632409090000|2021-09-23 14:58:10|2958.4|2952.4|2958.1|2952.1|2958.4|2952.4|2957.9|2951.9|4
1632409100000|2021-09-23 14:58:20|2958.6|2952.6|2957.9|2951.9|2958.6|2952.6|2957.9|2951.9|2
1632409110000|2021-09-23 14:58:30|2958.1|2952.1|2957.9|2951.9|2958.1|2952.1|2957.9|2951.9|2
1632409120000|2021-09-23 14:58:40|2958.1|2952.1|2957.4|2951.4|2958.1|2952.1|2957.1|2951.1|5
1632409160000|2021-09-23 14:59:20|2956.9|2950.9|2956.6|2950.6|2956.9|2950.9|2956.6|2950.6|2
1632409170000|2021-09-23 14:59:30|2956.9|2950.9|2954.6|2948.6|2956.9|2950.9|2954.6|2948.6|10
1632409180000|2021-09-23 14:59:40|2954.4|2948.4|2954.9|2948.9|2955.1|2949.1|2954.1|2948.1|6
1632409190000|2021-09-23 14:59:50|2954.6|2948.6|2954.1|2948.1|2954.6|2948.6|2953.9|2947.9|4
1632409200000|2021-09-23 15:00:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632409220000|2021-09-23 15:00:20|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|8
1632409230000|2021-09-23 15:00:30|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1632409250000|2021-09-23 15:00:50|2953.9|2947.9|2954.6|2948.6|2954.6|2948.6|2953.9|2947.9|4
1632409280000|2021-09-23 15:01:20|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1632409300000|2021-09-23 15:01:40|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632409310000|2021-09-23 15:01:50|2954.1|2948.1|2953.9|2947.9|2954.4|2948.4|2953.9|2947.9|4
1632409330000|2021-09-23 15:02:10|2954.1|2948.1|2953.9|2947.9|2954.4|2948.4|2953.6|2947.6|6
1632409350000|2021-09-23 15:02:30|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|2
1632409360000|2021-09-23 15:02:40|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1632409370000|2021-09-23 15:02:50|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1632409390000|2021-09-23 15:03:10|2954.9|2948.9|2954.4|2948.4|2954.9|2948.9|2954.4|2948.4|2
1632409400000|2021-09-23 15:03:20|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|2
1632409470000|2021-09-23 15:04:30|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632409550000|2021-09-23 15:05:50|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1632409560000|2021-09-23 15:06:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632409570000|2021-09-23 15:06:10|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|2
1632409580000|2021-09-23 15:06:20|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632409620000|2021-09-23 15:07:00|2955.1|2949.1|2954.4|2948.4|2955.1|2949.1|2954.1|2948.1|3
1632409630000|2021-09-23 15:07:10|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|2
1632409720000|2021-09-23 15:08:40|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632409750000|2021-09-23 15:09:10|2955.1|2949.1|2954.1|2948.1|2955.1|2949.1|2953.4|2947.4|4
1632409770000|2021-09-23 15:09:30|2954.4|2948.4|2953.9|2947.9|2954.4|2948.4|2953.9|2947.9|2
1632409780000|2021-09-23 15:09:40|2952.6|2946.6|2952.1|2946.1|2952.6|2946.6|2951.9|2945.9|3
1632409790000|2021-09-23 15:09:50|2951.9|2945.9|2951.6|2945.6|2952.1|2946.1|2951.4|2945.4|5
1632409800000|2021-09-23 15:10:00|2950.9|2944.9|2951.4|2945.4|2951.6|2945.6|2950.6|2944.6|5
1632409820000|2021-09-23 15:10:20|2951.1|2945.1|2947.4|2941.4|2951.1|2945.1|2947.4|2941.4|10
1632409830000|2021-09-23 15:10:30|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.4|2940.4|4
1632409840000|2021-09-23 15:10:40|2947.4|2941.4|2946.4|2940.4|2947.4|2941.4|2946.4|2940.4|3
1632409850000|2021-09-23 15:10:50|2945.6|2939.6|2946.4|2940.4|2946.4|2940.4|2945.6|2939.6|3
1632409860000|2021-09-23 15:11:00|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|3
1632409870000|2021-09-23 15:11:10|2945.9|2939.9|2945.6|2939.6|2945.9|2939.9|2945.6|2939.6|2
1632409880000|2021-09-23 15:11:20|2945.4|2939.4|2945.9|2939.9|2945.9|2939.9|2945.4|2939.4|6
1632409890000|2021-09-23 15:11:30|2946.4|2940.4|2946.9|2940.9|2946.9|2940.9|2946.4|2940.4|3
1632409900000|2021-09-23 15:11:40|2946.6|2940.6|2947.1|2941.1|2947.1|2941.1|2946.6|2940.6|3
1632409910000|2021-09-23 15:11:50|2947.4|2941.4|2948.9|2942.9|2948.9|2942.9|2947.4|2941.4|8
1632409920000|2021-09-23 15:12:00|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1632409930000|2021-09-23 15:12:10|2948.4|2942.4|2947.1|2941.1|2948.9|2942.9|2947.1|2941.1|6
1632409950000|2021-09-23 15:12:30|2947.4|2941.4|2948.6|2942.6|2948.6|2942.6|2947.4|2941.4|6
1632409960000|2021-09-23 15:12:40|2948.4|2942.4|2948.9|2942.9|2949.4|2943.4|2948.4|2942.4|5
1632409990000|2021-09-23 15:13:10|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1632410020000|2021-09-23 15:13:40|2948.9|2942.9|2949.1|2943.1|2949.1|2943.1|2948.9|2942.9|8
1632410030000|2021-09-23 15:13:50|2949.4|2943.4|2948.6|2942.6|2949.4|2943.4|2948.6|2942.6|3
1632410040000|2021-09-23 15:14:00|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1632410050000|2021-09-23 15:14:10|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1632410060000|2021-09-23 15:14:20|2948.6|2942.6|2949.4|2943.4|2949.4|2943.4|2948.6|2942.6|6
1632410070000|2021-09-23 15:14:30|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632410090000|2021-09-23 15:14:50|2949.4|2943.4|2948.4|2942.4|2949.4|2943.4|2948.4|2942.4|3
1632410100000|2021-09-23 15:15:00|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1632410120000|2021-09-23 15:15:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|3
1632410130000|2021-09-23 15:15:30|2948.9|2942.9|2948.1|2942.1|2949.1|2943.1|2948.1|2942.1|6
1632410140000|2021-09-23 15:15:40|2948.4|2942.4|2947.6|2941.6|2948.6|2942.6|2947.6|2941.6|6
1632410150000|2021-09-23 15:15:50|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|2
1632410160000|2021-09-23 15:16:00|2947.9|2941.9|2946.6|2940.6|2947.9|2941.9|2946.6|2940.6|4
1632410200000|2021-09-23 15:16:40|2946.4|2940.4|2946.9|2940.9|2946.9|2940.9|2946.4|2940.4|3
1632410220000|2021-09-23 15:17:00|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1632410250000|2021-09-23 15:17:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1632410260000|2021-09-23 15:17:40|2947.1|2941.1|2947.1|2941.1|2947.6|2941.6|2947.1|2941.1|4
1632410270000|2021-09-23 15:17:50|2946.9|2940.9|2947.1|2941.1|2947.6|2941.6|2946.6|2940.6|7
1632410280000|2021-09-23 15:18:00|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1632410300000|2021-09-23 15:18:20|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|2
1632410310000|2021-09-23 15:18:30|2947.1|2941.1|2946.6|2940.6|2947.1|2941.1|2946.6|2940.6|5
1632410320000|2021-09-23 15:18:40|2946.4|2940.4|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|2
1632410400000|2021-09-23 15:20:00|2947.4|2941.4|2946.9|2940.9|2947.6|2941.6|2946.9|2940.9|5
1632410440000|2021-09-23 15:20:40|2947.4|2941.4|2946.4|2940.4|2947.4|2941.4|2946.1|2940.1|5
1632410450000|2021-09-23 15:20:50|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1632410460000|2021-09-23 15:21:00|2945.9|2939.9|2945.6|2939.6|2946.6|2940.6|2945.6|2939.6|5
1632410470000|2021-09-23 15:21:10|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1632410480000|2021-09-23 15:21:20|2945.6|2939.6|2945.4|2939.4|2945.6|2939.6|2945.4|2939.4|2
1632410490000|2021-09-23 15:21:30|2945.6|2939.6|2944.4|2938.4|2945.6|2939.6|2944.1|2938.1|5
1632410500000|2021-09-23 15:21:40|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1632410530000|2021-09-23 15:22:10|2943.9|2937.9|2942.9|2936.9|2944.1|2938.1|2942.6|2936.6|4
1632410540000|2021-09-23 15:22:20|2942.4|2936.4|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|3
1632410550000|2021-09-23 15:22:30|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1632410560000|2021-09-23 15:22:40|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1632410570000|2021-09-23 15:22:50|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|2
1632410580000|2021-09-23 15:23:00|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1632410590000|2021-09-23 15:23:10|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1632410600000|2021-09-23 15:23:20|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|3
1632410650000|2021-09-23 15:24:10|2942.4|2936.4|2941.9|2935.9|2942.4|2936.4|2941.9|2935.9|4
1632410660000|2021-09-23 15:24:20|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1632410680000|2021-09-23 15:24:40|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2941.9|2935.9|3
1632410690000|2021-09-23 15:24:50|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1632410700000|2021-09-23 15:25:00|2942.1|2936.1|2943.9|2937.9|2943.9|2937.9|2942.1|2936.1|8
1632410710000|2021-09-23 15:25:10|2944.1|2938.1|2944.6|2938.6|2944.6|2938.6|2944.1|2938.1|3
1632410720000|2021-09-23 15:25:20|2944.9|2938.9|2945.9|2939.9|2945.9|2939.9|2944.9|2938.9|3
1632410730000|2021-09-23 15:25:30|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|2
1632410740000|2021-09-23 15:25:40|2946.1|2940.1|2945.1|2939.1|2946.1|2940.1|2945.1|2939.1|4
1632410750000|2021-09-23 15:25:50|2945.4|2939.4|2945.9|2939.9|2945.9|2939.9|2945.4|2939.4|3
1632410770000|2021-09-23 15:26:10|2945.6|2939.6|2945.4|2939.4|2945.6|2939.6|2944.9|2938.9|4
1632410790000|2021-09-23 15:26:30|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1632410800000|2021-09-23 15:26:40|2945.4|2939.4|2946.4|2940.4|2946.4|2940.4|2945.4|2939.4|5
1632410830000|2021-09-23 15:27:10|2946.1|2940.1|2945.1|2939.1|2946.1|2940.1|2945.1|2939.1|3
1632410840000|2021-09-23 15:27:20|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1632410860000|2021-09-23 15:27:40|2945.1|2939.1|2945.4|2939.4|2945.4|2939.4|2945.1|2939.1|2
1632410870000|2021-09-23 15:27:50|2945.6|2939.6|2946.1|2940.1|2946.1|2940.1|2945.6|2939.6|2
1632410880000|2021-09-23 15:28:00|2945.9|2939.9|2946.4|2940.4|2946.4|2940.4|2945.9|2939.9|3
1632410900000|2021-09-23 15:28:20|2946.6|2940.6|2947.1|2941.1|2947.1|2941.1|2946.6|2940.6|2
1632410920000|2021-09-23 15:28:40|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1632410930000|2021-09-23 15:28:50|2947.6|2941.6|2948.6|2942.6|2948.6|2942.6|2947.6|2941.6|5
1632410940000|2021-09-23 15:29:00|2948.4|2942.4|2947.9|2941.9|2948.4|2942.4|2947.9|2941.9|5
1632410950000|2021-09-23 15:29:10|2948.4|2942.4|2947.9|2941.9|2948.6|2942.6|2947.9|2941.9|3
1632410970000|2021-09-23 15:29:30|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1632410990000|2021-09-23 15:29:50|2948.6|2942.6|2949.1|2943.1|2949.4|2943.4|2948.6|2942.6|4
1632411000000|2021-09-23 15:30:00|2949.4|2943.4|2950.1|2944.1|2951.1|2945.1|2949.4|2943.4|6
1632411010000|2021-09-23 15:30:10|2950.9|2944.9|2951.6|2945.6|2951.9|2945.9|2950.9|2944.9|7
1632411020000|2021-09-23 15:30:20|2951.9|2945.9|2946.6|2940.6|2951.9|2945.9|2946.6|2940.6|13
1632411030000|2021-09-23 15:30:30|2946.9|2940.9|2948.6|2942.6|2948.9|2942.9|2946.4|2940.4|7
1632411040000|2021-09-23 15:30:40|2948.9|2942.9|2951.4|2945.4|2952.4|2946.4|2948.9|2942.9|8
1632411050000|2021-09-23 15:30:50|2951.1|2945.1|2954.4|2948.4|2954.4|2948.4|2951.1|2945.1|10
1632411060000|2021-09-23 15:31:00|2954.1|2948.1|2952.6|2946.6|2954.1|2948.1|2952.6|2946.6|6
1632411070000|2021-09-23 15:31:10|2952.9|2946.9|2954.4|2948.4|2954.4|2948.4|2952.9|2946.9|4
1632411080000|2021-09-23 15:31:20|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2953.6|2947.6|7
1632411090000|2021-09-23 15:31:30|2954.1|2948.1|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|3
1632411100000|2021-09-23 15:31:40|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1632411110000|2021-09-23 15:31:50|2955.1|2949.1|2954.1|2948.1|2956.1|2950.1|2954.1|2948.1|5
1632411120000|2021-09-23 15:32:00|2953.9|2947.9|2952.1|2946.1|2953.9|2947.9|2952.1|2946.1|8
1632411130000|2021-09-23 15:32:10|2952.4|2946.4|2952.9|2946.9|2952.9|2946.9|2952.4|2946.4|3
1632411140000|2021-09-23 15:32:20|2952.6|2946.6|2951.6|2945.6|2952.6|2946.6|2951.4|2945.4|6
1632411150000|2021-09-23 15:32:30|2951.9|2945.9|2951.6|2945.6|2951.9|2945.9|2951.6|2945.6|2
1632411160000|2021-09-23 15:32:40|2951.4|2945.4|2952.4|2946.4|2952.4|2946.4|2951.4|2945.4|4
1632411170000|2021-09-23 15:32:50|2952.1|2946.1|2952.6|2946.6|2952.6|2946.6|2952.1|2946.1|3
1632411180000|2021-09-23 15:33:00|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2951.4|2945.4|5
1632411190000|2021-09-23 15:33:10|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.1|2946.1|3
1632411200000|2021-09-23 15:33:20|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632411210000|2021-09-23 15:33:30|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632411220000|2021-09-23 15:33:40|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2951.9|2945.9|6
1632411230000|2021-09-23 15:33:50|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632411240000|2021-09-23 15:34:00|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|2
1632411250000|2021-09-23 15:34:10|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|2
1632411260000|2021-09-23 15:34:20|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632411270000|2021-09-23 15:34:30|2952.9|2946.9|2950.6|2944.6|2952.9|2946.9|2950.1|2944.1|10
1632411280000|2021-09-23 15:34:40|2950.4|2944.4|2952.6|2946.6|2952.6|2946.6|2950.4|2944.4|6
1632411290000|2021-09-23 15:34:50|2952.9|2946.9|2950.4|2944.4|2952.9|2946.9|2950.4|2944.4|6
1632411300000|2021-09-23 15:35:00|2950.9|2944.9|2949.9|2943.9|2950.9|2944.9|2949.9|2943.9|7
1632411310000|2021-09-23 15:35:10|2948.6|2942.6|2948.1|2942.1|2949.1|2943.1|2947.9|2941.9|7
1632411320000|2021-09-23 15:35:20|2949.1|2943.1|2948.6|2942.6|2949.4|2943.4|2948.6|2942.6|4
1632411330000|2021-09-23 15:35:30|2948.4|2942.4|2947.6|2941.6|2948.4|2942.4|2947.6|2941.6|4
1632411350000|2021-09-23 15:35:50|2947.4|2941.4|2946.1|2940.1|2947.4|2941.4|2946.1|2940.1|4
1632411370000|2021-09-23 15:36:10|2946.4|2940.4|2948.1|2942.1|2948.1|2942.1|2946.4|2940.4|5
1632411420000|2021-09-23 15:37:00|2947.9|2941.9|2949.4|2943.4|2949.4|2943.4|2947.9|2941.9|7
1632411430000|2021-09-23 15:37:10|2949.1|2943.1|2950.1|2944.1|2950.1|2944.1|2948.6|2942.6|5
1632411440000|2021-09-23 15:37:20|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632411460000|2021-09-23 15:37:40|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632411480000|2021-09-23 15:38:00|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632411520000|2021-09-23 15:38:40|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.1|2944.1|3
1632411530000|2021-09-23 15:38:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632411540000|2021-09-23 15:39:00|2949.9|2943.9|2950.4|2944.4|2950.4|2944.4|2949.9|2943.9|2
1632411670000|2021-09-23 15:41:10|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632411690000|2021-09-23 15:41:30|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1632411700000|2021-09-23 15:41:40|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|2
1632411710000|2021-09-23 15:41:50|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632411730000|2021-09-23 15:42:10|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.6|2943.6|5
1632411840000|2021-09-23 15:44:00|2950.1|2944.1|2951.1|2945.1|2951.1|2945.1|2950.1|2944.1|5
1632411870000|2021-09-23 15:44:30|2951.6|2945.6|2950.9|2944.9|2951.6|2945.6|2950.9|2944.9|3
1632411960000|2021-09-23 15:46:00|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632411970000|2021-09-23 15:46:10|2951.4|2945.4|2953.1|2947.1|2953.1|2947.1|2951.4|2945.4|4
1632411980000|2021-09-23 15:46:20|2953.6|2947.6|2953.9|2947.9|2954.1|2948.1|2953.6|2947.6|3
1632411990000|2021-09-23 15:46:30|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632412110000|2021-09-23 15:48:30|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.4|2947.4|3
1632412120000|2021-09-23 15:48:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632412170000|2021-09-23 15:49:30|2953.6|2947.6|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|3
1632412180000|2021-09-23 15:49:40|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1632412190000|2021-09-23 15:49:50|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1632412200000|2021-09-23 15:50:00|2954.9|2948.9|2954.4|2948.4|2954.9|2948.9|2954.1|2948.1|5
1632412210000|2021-09-23 15:50:10|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1632412230000|2021-09-23 15:50:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632412250000|2021-09-23 15:50:50|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1632412290000|2021-09-23 15:51:30|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|2
1632412300000|2021-09-23 15:51:40|2954.4|2948.4|2953.9|2947.9|2954.4|2948.4|2953.9|2947.9|2
1632412330000|2021-09-23 15:52:10|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1632412370000|2021-09-23 15:52:50|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632412380000|2021-09-23 15:53:00|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1632412430000|2021-09-23 15:53:50|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632412460000|2021-09-23 15:54:20|2953.6|2947.6|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|2
1632412470000|2021-09-23 15:54:30|2952.9|2946.9|2952.1|2946.1|2952.9|2946.9|2952.1|2946.1|2
1632412480000|2021-09-23 15:54:40|2951.9|2945.9|2951.1|2945.1|2951.9|2945.9|2951.1|2945.1|2
1632412510000|2021-09-23 15:55:10|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2951.6|2945.6|3
1632412520000|2021-09-23 15:55:20|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632412540000|2021-09-23 15:55:40|2953.4|2947.4|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|3
1632412560000|2021-09-23 15:56:00|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1632412580000|2021-09-23 15:56:20|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1632412590000|2021-09-23 15:56:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632412620000|2021-09-23 15:57:00|2953.6|2947.6|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|2
1632412640000|2021-09-23 15:57:20|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1632412650000|2021-09-23 15:57:30|2952.9|2946.9|2953.1|2947.1|2953.1|2947.1|2952.9|2946.9|2
1632412680000|2021-09-23 15:58:00|2952.6|2946.6|2953.1|2947.1|2953.1|2947.1|2952.6|2946.6|5
1632412720000|2021-09-23 15:58:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1632412740000|2021-09-23 15:59:00|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1632412760000|2021-09-23 15:59:20|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|3
1632412790000|2021-09-23 15:59:50|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1632412800000|2021-09-23 16:00:00|2954.1|2948.1|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|2
1632412810000|2021-09-23 16:00:10|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1632412830000|2021-09-23 16:00:30|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1632412850000|2021-09-23 16:00:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1632412860000|2021-09-23 16:01:00|2954.6|2948.6|2952.6|2946.6|2955.4|2949.4|2952.6|2946.6|5
1632412890000|2021-09-23 16:01:30|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1632412900000|2021-09-23 16:01:40|2953.6|2947.6|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|2
1632412920000|2021-09-23 16:02:00|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1632412940000|2021-09-23 16:02:20|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1632412950000|2021-09-23 16:02:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.1|2946.1|4
1632412970000|2021-09-23 16:02:50|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1632412980000|2021-09-23 16:03:00|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.1|2946.1|5
1632412990000|2021-09-23 16:03:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632413060000|2021-09-23 16:04:20|2953.4|2947.4|2952.9|2946.9|2953.4|2947.4|2952.6|2946.6|3
1632413090000|2021-09-23 16:04:50|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632413100000|2021-09-23 16:05:00|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1632413130000|2021-09-23 16:05:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632413170000|2021-09-23 16:06:10|2952.1|2946.1|2952.6|2946.6|2952.6|2946.6|2952.1|2946.1|4
1632413180000|2021-09-23 16:06:20|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|2
1632413250000|2021-09-23 16:07:30|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|2
1632413290000|2021-09-23 16:08:10|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1632413470000|2021-09-23 16:11:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632413530000|2021-09-23 16:12:10|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1632413650000|2021-09-23 16:14:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632413710000|2021-09-23 16:15:10|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|2
1632413730000|2021-09-23 16:15:30|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1632413770000|2021-09-23 16:16:10|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1632413790000|2021-09-23 16:16:30|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1632413810000|2021-09-23 16:16:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632413820000|2021-09-23 16:17:00|2952.6|2946.6|2951.6|2945.6|2952.6|2946.6|2951.6|2945.6|3
1632413830000|2021-09-23 16:17:10|2951.4|2945.4|2950.6|2944.6|2951.4|2945.4|2950.1|2944.1|3
1632413850000|2021-09-23 16:17:30|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632413890000|2021-09-23 16:18:10|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632413920000|2021-09-23 16:18:40|2950.4|2944.4|2950.9|2944.9|2950.9|2944.9|2950.4|2944.4|2
1632413940000|2021-09-23 16:19:00|2951.1|2945.1|2951.4|2945.4|2951.6|2945.6|2951.1|2945.1|3
1632413950000|2021-09-23 16:19:10|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|3
1632414170000|2021-09-23 16:22:50|2950.9|2944.9|2951.4|2945.4|2951.4|2945.4|2950.9|2944.9|3
1632414240000|2021-09-23 16:24:00|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1632414260000|2021-09-23 16:24:20|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1632414290000|2021-09-23 16:24:50|2951.9|2945.9|2953.4|2947.4|2953.4|2947.4|2951.9|2945.9|4
1632414350000|2021-09-23 16:25:50|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1632414360000|2021-09-23 16:26:00|2953.1|2947.1|2953.6|2947.6|2953.6|2947.6|2953.1|2947.1|2
1632414390000|2021-09-23 16:26:30|2952.9|2946.9|2951.9|2945.9|2952.9|2946.9|2951.4|2945.4|4
1632414400000|2021-09-23 16:26:40|2952.6|2946.6|2952.9|2946.9|2952.9|2946.9|2952.6|2946.6|2
1632414410000|2021-09-23 16:26:50|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|2
1632414420000|2021-09-23 16:27:00|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1632414490000|2021-09-23 16:28:10|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1632414520000|2021-09-23 16:28:40|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632414570000|2021-09-23 16:29:30|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1632414590000|2021-09-23 16:29:50|2952.1|2946.1|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|3
1632414600000|2021-09-23 16:30:00|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1632414610000|2021-09-23 16:30:10|2952.4|2946.4|2949.9|2943.9|2952.4|2946.4|2949.9|2943.9|6
1632414620000|2021-09-23 16:30:20|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1632414640000|2021-09-23 16:30:40|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2949.9|2943.9|3
1632414650000|2021-09-23 16:30:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1632414680000|2021-09-23 16:31:20|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|3
1632414690000|2021-09-23 16:31:30|2950.4|2944.4|2949.4|2943.4|2950.4|2944.4|2949.4|2943.4|4
1632414720000|2021-09-23 16:32:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632414730000|2021-09-23 16:32:10|2950.6|2944.6|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|3
1632414840000|2021-09-23 16:34:00|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|2
1632414880000|2021-09-23 16:34:40|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2950.4|2944.4|2
1632414890000|2021-09-23 16:34:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632414930000|2021-09-23 16:35:30|2951.4|2945.4|2950.9|2944.9|2951.4|2945.4|2950.4|2944.4|4
1632414970000|2021-09-23 16:36:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1632415040000|2021-09-23 16:37:20|2951.4|2945.4|2950.6|2944.6|2951.4|2945.4|2950.6|2944.6|2
1632415200000|2021-09-23 16:40:00|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2950.4|2944.4|2
1632415210000|2021-09-23 16:40:10|2950.6|2944.6|2951.9|2945.9|2951.9|2945.9|2950.6|2944.6|2
1632415220000|2021-09-23 16:40:20|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1632415240000|2021-09-23 16:40:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1632415250000|2021-09-23 16:40:50|2951.9|2945.9|2952.6|2946.6|2952.6|2946.6|2951.1|2945.1|6
1632415260000|2021-09-23 16:41:00|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1632415270000|2021-09-23 16:41:10|2951.9|2945.9|2952.1|2946.1|2952.1|2946.1|2951.9|2945.9|2
1632415280000|2021-09-23 16:41:20|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1632415290000|2021-09-23 16:41:30|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1632415300000|2021-09-23 16:41:40|2952.6|2946.6|2952.1|2946.1|2952.6|2946.6|2952.1|2946.1|2
1632415310000|2021-09-23 16:41:50|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1632415320000|2021-09-23 16:42:00|2952.9|2946.9|2954.9|2948.9|2954.9|2948.9|2952.9|2946.9|6
1632415330000|2021-09-23 16:42:10|2955.1|2949.1|2955.6|2949.6|2955.6|2949.6|2955.1|2949.1|3
1632415340000|2021-09-23 16:42:20|2955.4|2949.4|2955.9|2949.9|2955.9|2949.9|2955.4|2949.4|2
1632415350000|2021-09-23 16:42:30|2955.6|2949.6|2955.6|2949.6|2955.9|2949.9|2955.6|2949.6|3
1632415370000|2021-09-23 16:42:50|2955.9|2949.9|2956.6|2950.6|2956.6|2950.6|2955.9|2949.9|3
1632415380000|2021-09-23 16:43:00|2956.9|2950.9|2957.1|2951.1|2957.1|2951.1|2956.4|2950.4|4
1632415390000|2021-09-23 16:43:10|2956.6|2950.6|2956.4|2950.4|2956.9|2950.9|2956.4|2950.4|4
1632415400000|2021-09-23 16:43:20|2955.6|2949.6|2956.4|2950.4|2956.4|2950.4|2955.6|2949.6|2
1632415410000|2021-09-23 16:43:30|2956.1|2950.1|2956.4|2950.4|2956.4|2950.4|2956.1|2950.1|2
1632415430000|2021-09-23 16:43:50|2956.1|2950.1|2956.4|2950.4|2956.4|2950.4|2955.6|2949.6|6
1632415440000|2021-09-23 16:44:00|2956.1|2950.1|2956.4|2950.4|2956.4|2950.4|2956.1|2950.1|2
1632415460000|2021-09-23 16:44:20|2956.1|2950.1|2957.1|2951.1|2957.1|2951.1|2956.1|2950.1|2
1632415470000|2021-09-23 16:44:30|2956.6|2950.6|2957.1|2951.1|2957.1|2951.1|2956.6|2950.6|2
1632415490000|2021-09-23 16:44:50|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1632415500000|2021-09-23 16:45:00|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1632415520000|2021-09-23 16:45:20|2957.4|2951.4|2957.1|2951.1|2957.4|2951.4|2957.1|2951.1|2
1632415680000|2021-09-23 16:48:00|2956.9|2950.9|2957.1|2951.1|2957.1|2951.1|2956.9|2950.9|2
1632415690000|2021-09-23 16:48:10|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1632415770000|2021-09-23 16:49:30|2957.1|2951.1|2957.6|2951.6|2957.6|2951.6|2957.1|2951.1|2
1632415800000|2021-09-23 16:50:00|2957.9|2951.9|2958.4|2952.4|2958.4|2952.4|2957.9|2951.9|4
1632415810000|2021-09-23 16:50:10|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1632415890000|2021-09-23 16:51:30|2957.9|2951.9|2957.4|2951.4|2957.9|2951.9|2957.4|2951.4|2
1632415900000|2021-09-23 16:51:40|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1632415910000|2021-09-23 16:51:50|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1632415920000|2021-09-23 16:52:00|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1632415970000|2021-09-23 16:52:50|2956.4|2950.4|2956.9|2950.9|2956.9|2950.9|2956.4|2950.4|2
1632415980000|2021-09-23 16:53:00|2956.4|2950.4|2956.1|2950.1|2957.1|2951.1|2956.1|2950.1|3
1632415990000|2021-09-23 16:53:10|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1632416000000|2021-09-23 16:53:20|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1632416070000|2021-09-23 16:54:30|2955.9|2949.9|2956.4|2950.4|2956.4|2950.4|2955.9|2949.9|2
1632416120000|2021-09-23 16:55:20|2955.6|2949.6|2956.6|2950.6|2956.6|2950.6|2955.6|2949.6|2
1632416130000|2021-09-23 16:55:30|2955.8|2949.8|2955.6|2949.6|2955.8|2949.8|2955.6|2949.6|2
1632416190000|2021-09-23 16:56:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1632416200000|2021-09-23 16:56:40|2955.9|2949.9|2956|2950|2956|2950|2955.9|2949.9|2
1632416290000|2021-09-23 16:58:10|2956.3|2950.3|2953|2947|2956.6|2950.6|2953|2947|7
1632416300000|2021-09-23 16:58:20|2953.1|2947.1|2953.3|2947.3|2953.3|2947.3|2953.1|2947.1|2
1632416310000|2021-09-23 16:58:30|2952.4|2946.4|2953|2947|2953|2947|2952.4|2946.4|2
1632416330000|2021-09-23 16:58:50|2952.9|2946.9|2953|2947|2953|2947|2952.9|2946.9|2
1632416360000|2021-09-23 16:59:20|2952.6|2946.6|2954|2948|2954|2948|2952.6|2946.6|4
1632441720000|2021-09-24 00:02:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1632441740000|2021-09-24 00:02:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1632441860000|2021-09-24 00:04:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1632441870000|2021-09-24 00:04:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1632441980000|2021-09-24 00:06:20|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1632442020000|2021-09-24 00:07:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1632442040000|2021-09-24 00:07:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1632442260000|2021-09-24 00:11:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1632442390000|2021-09-24 00:13:10|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1632442500000|2021-09-24 00:15:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1632442590000|2021-09-24 00:16:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1632442650000|2021-09-24 00:17:30|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1632442700000|2021-09-24 00:18:20|2969.5|2963.5|2968.6|2962.6|2969.5|2963.5|2968.6|2962.6|3
1632442710000|2021-09-24 00:18:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1632443390000|2021-09-24 00:29:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1632443400000|2021-09-24 00:30:00|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967|2961|3
1632443410000|2021-09-24 00:30:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1632443420000|2021-09-24 00:30:20|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1632443430000|2021-09-24 00:30:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1632443480000|2021-09-24 00:31:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1632443490000|2021-09-24 00:31:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1632443520000|2021-09-24 00:32:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1632443540000|2021-09-24 00:32:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1632443590000|2021-09-24 00:33:10|2965.1|2959.1|2963.5|2957.5|2965.1|2959.1|2963.5|2957.5|2
1632443600000|2021-09-24 00:33:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1632443610000|2021-09-24 00:33:30|2963.4|2957.4|2963.5|2957.5|2963.5|2957.5|2963.4|2957.4|2
1632443620000|2021-09-24 00:33:40|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|2
1632443630000|2021-09-24 00:33:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1632443820000|2021-09-24 00:37:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1632443850000|2021-09-24 00:37:30|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|2
1632443860000|2021-09-24 00:37:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1632443880000|2021-09-24 00:38:00|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1632443930000|2021-09-24 00:38:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1632443970000|2021-09-24 00:39:30|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1632444030000|2021-09-24 00:40:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1632444050000|2021-09-24 00:40:50|2963.6|2957.6|2964|2958|2964|2958|2963.6|2957.6|2
1632444180000|2021-09-24 00:43:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1632444190000|2021-09-24 00:43:10|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1632444250000|2021-09-24 00:44:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1632444320000|2021-09-24 00:45:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1632444380000|2021-09-24 00:46:20|2964.1|2958.1|2964.5|2958.5|2964.5|2958.5|2964.1|2958.1|2
1632444450000|2021-09-24 00:47:30|2964.6|2958.6|2965.5|2959.5|2965.5|2959.5|2964.6|2958.6|3
1632444500000|2021-09-24 00:48:20|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1632444560000|2021-09-24 00:49:20|2966|2960|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|3
1632444570000|2021-09-24 00:49:30|2965.8|2959.8|2968.3|2962.3|2968.3|2962.3|2965.8|2959.8|2
1632444620000|2021-09-24 00:50:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1632444740000|2021-09-24 00:52:20|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|2
1632444770000|2021-09-24 00:52:50|2965.8|2959.8|2965.9|2959.9|2965.9|2959.9|2965.8|2959.8|2
1632444860000|2021-09-24 00:54:20|2965.6|2959.6|2965.3|2959.3|2965.6|2959.6|2965.3|2959.3|2
1632444890000|2021-09-24 00:54:50|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1632444930000|2021-09-24 00:55:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1632444940000|2021-09-24 00:55:40|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|2
1632444980000|2021-09-24 00:56:20|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1632445000000|2021-09-24 00:56:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1632445030000|2021-09-24 00:57:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1632445060000|2021-09-24 00:57:40|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1632445090000|2021-09-24 00:58:10|2965.3|2959.3|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|2
1632445160000|2021-09-24 00:59:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1632445170000|2021-09-24 00:59:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1632445180000|2021-09-24 00:59:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1632445200000|2021-09-24 01:00:00|2964.5|2958.5|2961|2955|2965.3|2959.3|2960.9|2954.9|20
1632445210000|2021-09-24 01:00:10|2961.5|2955.5|2961.8|2955.8|2962.6|2956.6|2961.5|2955.5|5
1632445220000|2021-09-24 01:00:20|2960.4|2954.4|2961.8|2955.8|2961.8|2955.8|2960.4|2954.4|4
1632445230000|2021-09-24 01:00:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1632445250000|2021-09-24 01:00:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1632445260000|2021-09-24 01:01:00|2961.8|2955.8|2960.3|2954.3|2961.8|2955.8|2960.3|2954.3|8
1632445270000|2021-09-24 01:01:10|2959.9|2953.9|2957.8|2951.8|2959.9|2953.9|2957.8|2951.8|5
1632445280000|2021-09-24 01:01:20|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1632445290000|2021-09-24 01:01:30|2958|2952|2959.5|2953.5|2959.5|2953.5|2958|2952|6
1632445310000|2021-09-24 01:01:50|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958.3|2952.3|3
1632445380000|2021-09-24 01:03:00|2958.5|2952.5|2960.3|2954.3|2960.3|2954.3|2958.5|2952.5|6
1632445390000|2021-09-24 01:03:10|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1632445400000|2021-09-24 01:03:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1632445440000|2021-09-24 01:04:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1632445450000|2021-09-24 01:04:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1632445500000|2021-09-24 01:05:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1632445550000|2021-09-24 01:05:50|2960.5|2954.5|2962.3|2956.3|2962.3|2956.3|2960.5|2954.5|2
1632445560000|2021-09-24 01:06:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1632445600000|2021-09-24 01:06:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1632445630000|2021-09-24 01:07:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1632445690000|2021-09-24 01:08:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1632445740000|2021-09-24 01:09:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1632445770000|2021-09-24 01:09:30|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1632445790000|2021-09-24 01:09:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1632445830000|2021-09-24 01:10:30|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|3
1632445850000|2021-09-24 01:10:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1632445890000|2021-09-24 01:11:30|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|2
1632445920000|2021-09-24 01:12:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1632445930000|2021-09-24 01:12:10|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1632445980000|2021-09-24 01:13:00|2961.3|2955.3|2960.9|2954.9|2961.3|2955.3|2960.9|2954.9|2
1632446010000|2021-09-24 01:13:30|2960.6|2954.6|2960.5|2954.5|2960.6|2954.6|2960.5|2954.5|2
1632446020000|2021-09-24 01:13:40|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1632446030000|2021-09-24 01:13:50|2959.1|2953.1|2958.8|2952.8|2959.1|2953.1|2958.6|2952.6|4
1632446040000|2021-09-24 01:14:00|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1632446050000|2021-09-24 01:14:10|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1632446060000|2021-09-24 01:14:20|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1632446070000|2021-09-24 01:14:30|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1632446080000|2021-09-24 01:14:40|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1632446090000|2021-09-24 01:14:50|2960.5|2954.5|2960.6|2954.6|2960.6|2954.6|2960.5|2954.5|2
1632446100000|2021-09-24 01:15:00|2960.5|2954.5|2960.5|2954.5|2960.6|2954.6|2960.5|2954.5|3
1632446110000|2021-09-24 01:15:10|2960.3|2954.3|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|7
1632446120000|2021-09-24 01:15:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|4
1632446130000|2021-09-24 01:15:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1632446150000|2021-09-24 01:15:50|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.4|2954.4|3
1632446170000|2021-09-24 01:16:10|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1632446180000|2021-09-24 01:16:20|2960.6|2954.6|2960.3|2954.3|2960.6|2954.6|2960.3|2954.3|3
1632446190000|2021-09-24 01:16:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1632446210000|2021-09-24 01:16:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1632446250000|2021-09-24 01:17:30|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1632446290000|2021-09-24 01:18:10|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.5|2953.5|6
1632446300000|2021-09-24 01:18:20|2960|2954|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|3
1632446310000|2021-09-24 01:18:30|2959.9|2953.9|2960.1|2954.1|2960.1|2954.1|2959.8|2953.8|4
1632446360000|2021-09-24 01:19:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1632446420000|2021-09-24 01:20:20|2960.1|2954.1|2960.3|2954.3|2960.3|2954.3|2960.1|2954.1|2
1632446500000|2021-09-24 01:21:40|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1632446510000|2021-09-24 01:21:50|2964.8|2958.8|2964.4|2958.4|2964.8|2958.8|2964.4|2958.4|3
1632446520000|2021-09-24 01:22:00|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1632446540000|2021-09-24 01:22:20|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1632446590000|2021-09-24 01:23:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1632446630000|2021-09-24 01:23:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1632446640000|2021-09-24 01:24:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1632446660000|2021-09-24 01:24:20|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|2
1632446680000|2021-09-24 01:24:40|2961.4|2955.4|2961.3|2955.3|2961.4|2955.4|2961.3|2955.3|2
1632446690000|2021-09-24 01:24:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1632446720000|2021-09-24 01:25:20|2961.6|2955.6|2961.8|2955.8|2961.8|2955.8|2961.6|2955.6|2
1632446750000|2021-09-24 01:25:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1632446760000|2021-09-24 01:26:00|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1632446770000|2021-09-24 01:26:10|2960.3|2954.3|2959.9|2953.9|2960.3|2954.3|2959.9|2953.9|2
1632446790000|2021-09-24 01:26:30|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1632446800000|2021-09-24 01:26:40|2959.3|2953.3|2958.8|2952.8|2959.4|2953.4|2958.5|2952.5|6
1632446810000|2021-09-24 01:26:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1632446820000|2021-09-24 01:27:00|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1632446830000|2021-09-24 01:27:10|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1632446840000|2021-09-24 01:27:20|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1632446890000|2021-09-24 01:28:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1632446900000|2021-09-24 01:28:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1632446910000|2021-09-24 01:28:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1632446930000|2021-09-24 01:28:50|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1632446940000|2021-09-24 01:29:00|2959.1|2953.1|2959|2953|2959.3|2953.3|2958.9|2952.9|5
1632446950000|2021-09-24 01:29:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1632446960000|2021-09-24 01:29:20|2958.3|2952.3|2957|2951|2958.3|2952.3|2956.8|2950.8|4
1632446970000|2021-09-24 01:29:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1632446980000|2021-09-24 01:29:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1632446990000|2021-09-24 01:29:50|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1632447000000|2021-09-24 01:30:00|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1632447010000|2021-09-24 01:30:10|2959.8|2953.8|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|4
1632447020000|2021-09-24 01:30:20|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|4
1632447030000|2021-09-24 01:30:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1632447040000|2021-09-24 01:30:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1632447050000|2021-09-24 01:30:50|2959.4|2953.4|2957.3|2951.3|2959.5|2953.5|2957.1|2951.1|10
1632447060000|2021-09-24 01:31:00|2957.5|2951.5|2957.6|2951.6|2958.5|2952.5|2957.5|2951.5|5
1632447070000|2021-09-24 01:31:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1632447080000|2021-09-24 01:31:20|2958|2952|2958|2952|2958.3|2952.3|2958|2952|5
1632447090000|2021-09-24 01:31:30|2958.1|2952.1|2958|2952|2958.1|2952.1|2957.9|2951.9|3
1632447110000|2021-09-24 01:31:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1632447120000|2021-09-24 01:32:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1632447140000|2021-09-24 01:32:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1632447160000|2021-09-24 01:32:40|2957.1|2951.1|2957.3|2951.3|2957.3|2951.3|2957.1|2951.1|2
1632447180000|2021-09-24 01:33:00|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1632447200000|2021-09-24 01:33:20|2957.5|2951.5|2958.5|2952.5|2958.5|2952.5|2957.5|2951.5|2
1632447210000|2021-09-24 01:33:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1632447250000|2021-09-24 01:34:10|2958.1|2952.1|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|5
1632447260000|2021-09-24 01:34:20|2958.1|2952.1|2957.8|2951.8|2958.1|2952.1|2957.8|2951.8|2
1632447270000|2021-09-24 01:34:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1632447280000|2021-09-24 01:34:40|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2956.5|2950.5|6
1632447290000|2021-09-24 01:34:50|2957.4|2951.4|2957.4|2951.4|2958|2952|2957.4|2951.4|5
1632447300000|2021-09-24 01:35:00|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2956.8|2950.8|6
1632447310000|2021-09-24 01:35:10|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1632447320000|2021-09-24 01:35:20|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1632447330000|2021-09-24 01:35:30|2955.9|2949.9|2954.8|2948.8|2955.9|2949.9|2954.5|2948.5|5
1632447340000|2021-09-24 01:35:40|2954.5|2948.5|2953.8|2947.8|2955|2949|2953.8|2947.8|7
1632447350000|2021-09-24 01:35:50|2953.6|2947.6|2954|2948|2954.8|2948.8|2953.3|2947.3|8
1632447360000|2021-09-24 01:36:00|2954.3|2948.3|2951.5|2945.5|2954.4|2948.4|2951.5|2945.5|10
1632447370000|2021-09-24 01:36:10|2951.6|2945.6|2951.9|2945.9|2952.6|2946.6|2951.6|2945.6|9
1632447380000|2021-09-24 01:36:20|2952.1|2946.1|2952.6|2946.6|2952.6|2946.6|2952.1|2946.1|3
1632447390000|2021-09-24 01:36:30|2952.5|2946.5|2952.6|2946.6|2952.6|2946.6|2952.5|2946.5|2
1632447400000|2021-09-24 01:36:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1632447410000|2021-09-24 01:36:50|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1632447430000|2021-09-24 01:37:10|2951.8|2945.8|2951.6|2945.6|2952|2946|2951.3|2945.3|5
1632447440000|2021-09-24 01:37:20|2952|2946|2952.3|2946.3|2953|2947|2952|2946|10
1632447450000|2021-09-24 01:37:30|2952.4|2946.4|2953.5|2947.5|2953.5|2947.5|2952.4|2946.4|5
1632447460000|2021-09-24 01:37:40|2953.8|2947.8|2953.9|2947.9|2953.9|2947.9|2953.8|2947.8|2
1632447470000|2021-09-24 01:37:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|3
1632447480000|2021-09-24 01:38:00|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1632447490000|2021-09-24 01:38:10|2954.1|2948.1|2954|2948|2954.1|2948.1|2954|2948|2
1632447500000|2021-09-24 01:38:20|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1632447510000|2021-09-24 01:38:30|2954.4|2948.4|2954.9|2948.9|2954.9|2948.9|2954.4|2948.4|3
1632447540000|2021-09-24 01:39:00|2955.3|2949.3|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|4
1632447550000|2021-09-24 01:39:10|2956.4|2950.4|2956|2950|2956.4|2950.4|2956|2950|3
1632447560000|2021-09-24 01:39:20|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.5|2949.5|7
1632447570000|2021-09-24 01:39:30|2955.9|2949.9|2956.5|2950.5|2956.5|2950.5|2955.9|2949.9|4
1632447600000|2021-09-24 01:40:00|2956.3|2950.3|2957.1|2951.1|2957.1|2951.1|2956.3|2950.3|5
1632447610000|2021-09-24 01:40:10|2957.4|2951.4|2958|2952|2958.4|2952.4|2957.4|2951.4|4
1632447620000|2021-09-24 01:40:20|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|3
1632447670000|2021-09-24 01:41:10|2958.4|2952.4|2958.8|2952.8|2958.8|2952.8|2958.4|2952.4|2
1632447690000|2021-09-24 01:41:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1632447740000|2021-09-24 01:42:20|2958.3|2952.3|2958.1|2952.1|2958.3|2952.3|2958.1|2952.1|2
1632447750000|2021-09-24 01:42:30|2958|2952|2957.3|2951.3|2958|2952|2957.1|2951.1|6
1632447760000|2021-09-24 01:42:40|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1632447770000|2021-09-24 01:42:50|2956.8|2950.8|2956|2950|2956.8|2950.8|2955.9|2949.9|5
1632447810000|2021-09-24 01:43:30|2955.9|2949.9|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1632447820000|2021-09-24 01:43:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1632447840000|2021-09-24 01:44:00|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|4
1632447850000|2021-09-24 01:44:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1632447860000|2021-09-24 01:44:20|2955.4|2949.4|2955.8|2949.8|2955.8|2949.8|2955.4|2949.4|3
1632447870000|2021-09-24 01:44:30|2955.4|2949.4|2955|2949|2955.4|2949.4|2955|2949|3
1632447900000|2021-09-24 01:45:00|2955.3|2949.3|2954.9|2948.9|2955.3|2949.3|2954.9|2948.9|2
1632447930000|2021-09-24 01:45:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1632447970000|2021-09-24 01:46:10|2953.8|2947.8|2951.8|2945.8|2953.8|2947.8|2951.8|2945.8|6
1632447980000|2021-09-24 01:46:20|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1632447990000|2021-09-24 01:46:30|2951.5|2945.5|2949.6|2943.6|2951.5|2945.5|2949.6|2943.6|3
1632448000000|2021-09-24 01:46:40|2949.3|2943.3|2947.8|2941.8|2949.3|2943.3|2947.3|2941.3|9
1632448010000|2021-09-24 01:46:50|2947|2941|2948.5|2942.5|2948.5|2942.5|2947|2941|7
1632448020000|2021-09-24 01:47:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|4
1632448030000|2021-09-24 01:47:10|2948.8|2942.8|2949.3|2943.3|2949.5|2943.5|2948.8|2942.8|7
1632448040000|2021-09-24 01:47:20|2949.1|2943.1|2948.4|2942.4|2949.1|2943.1|2948.4|2942.4|8
1632448050000|2021-09-24 01:47:30|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.1|2942.1|6
1632448060000|2021-09-24 01:47:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1632448070000|2021-09-24 01:47:50|2948.1|2942.1|2947.3|2941.3|2948.1|2942.1|2947.3|2941.3|6
1632448080000|2021-09-24 01:48:00|2947.1|2941.1|2945.8|2939.8|2947.1|2941.1|2945.5|2939.5|11
1632448100000|2021-09-24 01:48:20|2945.4|2939.4|2944.1|2938.1|2945.4|2939.4|2944.1|2938.1|2
1632448110000|2021-09-24 01:48:30|2944|2938|2941.4|2935.4|2944|2938|2941.4|2935.4|9
1632448120000|2021-09-24 01:48:40|2941.3|2935.3|2942|2936|2942.5|2936.5|2941.3|2935.3|9
1632448130000|2021-09-24 01:48:50|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942|2936|7
1632448140000|2021-09-24 01:49:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1632448160000|2021-09-24 01:49:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632448170000|2021-09-24 01:49:30|2942.5|2936.5|2943.4|2937.4|2943.6|2937.6|2942.5|2936.5|4
1632448180000|2021-09-24 01:49:40|2943.1|2937.1|2943|2937|2943.4|2937.4|2943|2937|7
1632448190000|2021-09-24 01:49:50|2942.9|2936.9|2942.5|2936.5|2942.9|2936.9|2942.3|2936.3|6
1632448200000|2021-09-24 01:50:00|2942.6|2936.6|2942.8|2936.8|2942.8|2936.8|2942.4|2936.4|3
1632448210000|2021-09-24 01:50:10|2942.9|2936.9|2943.6|2937.6|2943.6|2937.6|2942.9|2936.9|10
1632448220000|2021-09-24 01:50:20|2944|2938|2943.8|2937.8|2944.1|2938.1|2943.8|2937.8|4
1632448230000|2021-09-24 01:50:30|2943.6|2937.6|2944|2938|2944.1|2938.1|2943.6|2937.6|8
1632448260000|2021-09-24 01:51:00|2944.3|2938.3|2945|2939|2945|2939|2944.3|2938.3|3
1632448270000|2021-09-24 01:51:10|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|6
1632448280000|2021-09-24 01:51:20|2945.9|2939.9|2946.6|2940.6|2946.8|2940.8|2945.9|2939.9|3
1632448290000|2021-09-24 01:51:30|2946.3|2940.3|2946|2940|2946.3|2940.3|2945.8|2939.8|3
1632448300000|2021-09-24 01:51:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1632448310000|2021-09-24 01:51:50|2946.6|2940.6|2946.5|2940.5|2946.6|2940.6|2946.5|2940.5|2
1632448330000|2021-09-24 01:52:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1632448340000|2021-09-24 01:52:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1632448350000|2021-09-24 01:52:30|2945.6|2939.6|2945.3|2939.3|2945.6|2939.6|2945.3|2939.3|2
1632448360000|2021-09-24 01:52:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1632448370000|2021-09-24 01:52:50|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|4
1632448380000|2021-09-24 01:53:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|5
1632448390000|2021-09-24 01:53:10|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.3|2937.3|5
1632448400000|2021-09-24 01:53:20|2943.6|2937.6|2942.3|2936.3|2943.6|2937.6|2942.1|2936.1|6
1632448420000|2021-09-24 01:53:40|2941.8|2935.8|2940.1|2934.1|2941.8|2935.8|2940.1|2934.1|3
1632448430000|2021-09-24 01:53:50|2940|2934|2936.4|2930.4|2940|2934|2936.4|2930.4|3
1632448440000|2021-09-24 01:54:00|2936.1|2930.1|2935.8|2929.8|2936.1|2930.1|2935.8|2929.8|3
1632448460000|2021-09-24 01:54:20|2935.6|2929.6|2933.8|2927.8|2935.6|2929.6|2933.5|2927.5|10
1632448470000|2021-09-24 01:54:30|2934.8|2928.8|2934.8|2928.8|2935.8|2929.8|2933|2927|15
1632448480000|2021-09-24 01:54:40|2935|2929|2934|2928|2935|2929|2934|2928|6
1632448490000|2021-09-24 01:54:50|2934.3|2928.3|2930.5|2924.5|2934.3|2928.3|2930.5|2924.5|5
1632448500000|2021-09-24 01:55:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1632448510000|2021-09-24 01:55:10|2929.5|2923.5|2926|2920|2929.5|2923.5|2925.6|2919.6|12
1632448520000|2021-09-24 01:55:20|2926.3|2920.3|2926.6|2920.6|2926.6|2920.6|2926.3|2920.3|2
1632448530000|2021-09-24 01:55:30|2926.5|2920.5|2925|2919|2926.5|2920.5|2925|2919|4
1632448540000|2021-09-24 01:55:40|2925.3|2919.3|2924.1|2918.1|2926.8|2920.8|2924|2918|21
1632448550000|2021-09-24 01:55:50|2924.6|2918.6|2915.8|2909.8|2924.6|2918.6|2914.9|2908.9|20
1632448560000|2021-09-24 01:56:00|2916.8|2910.8|2915.8|2909.8|2917.5|2911.5|2915.4|2909.4|7
1632448570000|2021-09-24 01:56:10|2916|2910|2917.5|2911.5|2917.5|2911.5|2916|2910|3
1632448580000|2021-09-24 01:56:20|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1632448590000|2021-09-24 01:56:30|2916.8|2910.8|2916.4|2910.4|2916.8|2910.8|2916.4|2910.4|2
1632448600000|2021-09-24 01:56:40|2916.3|2910.3|2912.3|2906.3|2916.3|2910.3|2912.3|2906.3|6
1632448610000|2021-09-24 01:56:50|2912.4|2906.4|2911.8|2905.8|2912.6|2906.6|2911.6|2905.6|8
1632448620000|2021-09-24 01:57:00|2911.3|2905.3|2908.8|2902.8|2911.3|2905.3|2908.3|2902.3|9
1632448630000|2021-09-24 01:57:10|2908.9|2902.9|2910.4|2904.4|2910.4|2904.4|2908.9|2902.9|10
1632448640000|2021-09-24 01:57:20|2910.5|2904.5|2914.5|2908.5|2914.5|2908.5|2910.5|2904.5|5
1632448650000|2021-09-24 01:57:30|2915|2909|2915.3|2909.3|2915.5|2909.5|2915|2909|3
1632448660000|2021-09-24 01:57:40|2915.4|2909.4|2916.5|2910.5|2916.5|2910.5|2915|2909|7
1632448670000|2021-09-24 01:57:50|2917.1|2911.1|2917.3|2911.3|2917.5|2911.5|2916.8|2910.8|8
1632448680000|2021-09-24 01:58:00|2917.5|2911.5|2917.6|2911.6|2917.6|2911.6|2917.5|2911.5|2
1632448690000|2021-09-24 01:58:10|2917.9|2911.9|2919.3|2913.3|2919.3|2913.3|2917.9|2911.9|2
1632448700000|2021-09-24 01:58:20|2919.5|2913.5|2921.3|2915.3|2921.3|2915.3|2919.5|2913.5|7
1632448710000|2021-09-24 01:58:30|2920.5|2914.5|2917.6|2911.6|2923|2917|2917.6|2911.6|11
1632448720000|2021-09-24 01:58:40|2917.8|2911.8|2917|2911|2917.8|2911.8|2915.8|2909.8|8
1632448730000|2021-09-24 01:58:50|2917.8|2911.8|2919.8|2913.8|2920.3|2914.3|2917.3|2911.3|9
1632448740000|2021-09-24 01:59:00|2920|2914|2920.1|2914.1|2920.1|2914.1|2920|2914|2
1632448750000|2021-09-24 01:59:10|2921|2915|2920.8|2914.8|2921|2915|2920.3|2914.3|3
1632448760000|2021-09-24 01:59:20|2920.1|2914.1|2920.3|2914.3|2922.5|2916.5|2920.1|2914.1|11
1632448770000|2021-09-24 01:59:30|2920.1|2914.1|2918.3|2912.3|2920.1|2914.1|2918.3|2912.3|6
1632448780000|2021-09-24 01:59:40|2917.5|2911.5|2918|2912|2918.4|2912.4|2917.5|2911.5|8
1632448790000|2021-09-24 01:59:50|2918.1|2912.1|2918.3|2912.3|2918.4|2912.4|2917.8|2911.8|5
1632448810000|2021-09-24 02:00:10|2918.4|2912.4|2919.4|2913.4|2919.4|2913.4|2918.4|2912.4|2
1632448820000|2021-09-24 02:00:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632448830000|2021-09-24 02:00:30|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.6|2913.6|4
1632448840000|2021-09-24 02:00:40|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1632448850000|2021-09-24 02:00:50|2920|2914|2920.3|2914.3|2920.8|2914.8|2920|2914|4
1632448860000|2021-09-24 02:01:00|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.3|2913.3|5
1632448870000|2021-09-24 02:01:10|2920|2914|2919.5|2913.5|2920.5|2914.5|2919.5|2913.5|6
1632448880000|2021-09-24 02:01:20|2919.9|2913.9|2920.1|2914.1|2920.3|2914.3|2919.9|2913.9|3
1632448890000|2021-09-24 02:01:30|2920.3|2914.3|2920.4|2914.4|2920.4|2914.4|2920.3|2914.3|2
1632448900000|2021-09-24 02:01:40|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1632448910000|2021-09-24 02:01:50|2921.5|2915.5|2920.6|2914.6|2921.5|2915.5|2920.6|2914.6|8
1632448920000|2021-09-24 02:02:00|2920.9|2914.9|2922.6|2916.6|2922.8|2916.8|2920.9|2914.9|5
1632448930000|2021-09-24 02:02:10|2922.9|2916.9|2924.3|2918.3|2924.6|2918.6|2922.9|2916.9|6
1632448940000|2021-09-24 02:02:20|2924.1|2918.1|2923.3|2917.3|2924.1|2918.1|2923.3|2917.3|6
1632448950000|2021-09-24 02:02:30|2923.5|2917.5|2923.6|2917.6|2923.6|2917.6|2923.5|2917.5|2
1632448970000|2021-09-24 02:02:50|2924|2918|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|3
1632448980000|2021-09-24 02:03:00|2923.9|2917.9|2923.5|2917.5|2923.9|2917.9|2923.5|2917.5|2
1632448990000|2021-09-24 02:03:10|2923.3|2917.3|2922|2916|2923.3|2917.3|2922|2916|3
1632449000000|2021-09-24 02:03:20|2922.3|2916.3|2922.8|2916.8|2923.5|2917.5|2922.3|2916.3|5
1632449020000|2021-09-24 02:03:40|2922.6|2916.6|2920.8|2914.8|2922.6|2916.6|2920.3|2914.3|5
1632449030000|2021-09-24 02:03:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1632449050000|2021-09-24 02:04:10|2920.9|2914.9|2921.5|2915.5|2921.5|2915.5|2920.9|2914.9|2
1632449060000|2021-09-24 02:04:20|2921|2915|2921|2915|2921|2915|2920.9|2914.9|3
1632449080000|2021-09-24 02:04:40|2920.8|2914.8|2919|2913|2920.8|2914.8|2919|2913|3
1632449090000|2021-09-24 02:04:50|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632449110000|2021-09-24 02:05:10|2919.4|2913.4|2919.3|2913.3|2919.4|2913.4|2919.3|2913.3|2
1632449120000|2021-09-24 02:05:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632449130000|2021-09-24 02:05:30|2918.3|2912.3|2918.3|2912.3|2918.4|2912.4|2917.9|2911.9|13
1632449140000|2021-09-24 02:05:40|2918.4|2912.4|2918.8|2912.8|2918.8|2912.8|2918.4|2912.4|3
1632449150000|2021-09-24 02:05:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1632449200000|2021-09-24 02:06:40|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|3
1632449230000|2021-09-24 02:07:10|2921|2915|2921.4|2915.4|2921.4|2915.4|2921|2915|2
1632449240000|2021-09-24 02:07:20|2921.3|2915.3|2919|2913|2921.3|2915.3|2919|2913|3
1632449250000|2021-09-24 02:07:30|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|3
1632449260000|2021-09-24 02:07:40|2918.3|2912.3|2917.3|2911.3|2918.3|2912.3|2917.3|2911.3|2
1632449270000|2021-09-24 02:07:50|2917|2911|2916.8|2910.8|2917.3|2911.3|2915.3|2909.3|8
1632449280000|2021-09-24 02:08:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.4|2910.4|3
1632449300000|2021-09-24 02:08:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632449310000|2021-09-24 02:08:30|2917|2911|2915.8|2909.8|2917|2911|2915.8|2909.8|4
1632449320000|2021-09-24 02:08:40|2916.3|2910.3|2915.8|2909.8|2917.1|2911.1|2915.8|2909.8|6
1632449340000|2021-09-24 02:09:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632449360000|2021-09-24 02:09:20|2915.8|2909.8|2915.6|2909.6|2915.8|2909.8|2915.6|2909.6|2
1632449370000|2021-09-24 02:09:30|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1632449400000|2021-09-24 02:10:00|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|2
1632449410000|2021-09-24 02:10:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632449440000|2021-09-24 02:10:40|2916.4|2910.4|2916.5|2910.5|2916.5|2910.5|2916.4|2910.4|2
1632449460000|2021-09-24 02:11:00|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632449470000|2021-09-24 02:11:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632449490000|2021-09-24 02:11:30|2916.1|2910.1|2914.8|2908.8|2916.1|2910.1|2914.8|2908.8|4
1632449500000|2021-09-24 02:11:40|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1632449510000|2021-09-24 02:11:50|2914.3|2908.3|2912.3|2906.3|2914.3|2908.3|2912.3|2906.3|4
1632449520000|2021-09-24 02:12:00|2912|2906|2912|2906|2912.4|2906.4|2912|2906|3
1632449530000|2021-09-24 02:12:10|2912.8|2906.8|2910|2904|2912.8|2906.8|2910|2904|4
1632449540000|2021-09-24 02:12:20|2909.6|2903.6|2910.3|2904.3|2910.3|2904.3|2909.6|2903.6|2
1632449550000|2021-09-24 02:12:30|2910|2904|2910|2904|2910|2904|2909.5|2903.5|3
1632449560000|2021-09-24 02:12:40|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|3
1632449570000|2021-09-24 02:12:50|2908.5|2902.5|2907.8|2901.8|2908.5|2902.5|2907.4|2901.4|4
1632449590000|2021-09-24 02:13:10|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2906.6|2900.6|5
1632449600000|2021-09-24 02:13:20|2907.1|2901.1|2905.8|2899.8|2907.1|2901.1|2905.6|2899.6|9
1632449610000|2021-09-24 02:13:30|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632449620000|2021-09-24 02:13:40|2904.8|2898.8|2904|2898|2904.8|2898.8|2904|2898|3
1632449630000|2021-09-24 02:13:50|2903.8|2897.8|2898.8|2892.8|2903.8|2897.8|2898.8|2892.8|9
1632449640000|2021-09-24 02:14:00|2898.6|2892.6|2895.8|2889.8|2898.8|2892.8|2895.5|2889.5|14
1632449650000|2021-09-24 02:14:10|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2894.8|2888.8|7
1632449660000|2021-09-24 02:14:20|2895.1|2889.1|2894.5|2888.5|2895.4|2889.4|2894.5|2888.5|3
1632449670000|2021-09-24 02:14:30|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1632449680000|2021-09-24 02:14:40|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1632449690000|2021-09-24 02:14:50|2895.4|2889.4|2895.8|2889.8|2895.8|2889.8|2895.4|2889.4|2
1632449700000|2021-09-24 02:15:00|2895.5|2889.5|2896.3|2890.3|2896.3|2890.3|2895.5|2889.5|2
1632449710000|2021-09-24 02:15:10|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1632449720000|2021-09-24 02:15:20|2895.6|2889.6|2901.5|2895.5|2901.5|2895.5|2895.6|2889.6|4
1632449730000|2021-09-24 02:15:30|2901.8|2895.8|2906.3|2900.3|2906.3|2900.3|2901.8|2895.8|7
1632449740000|2021-09-24 02:15:40|2906.4|2900.4|2907|2901|2907|2901|2906.4|2900.4|2
1632449750000|2021-09-24 02:15:50|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1632449760000|2021-09-24 02:16:00|2908.4|2902.4|2908.9|2902.9|2908.9|2902.9|2908.3|2902.3|5
1632449770000|2021-09-24 02:16:10|2908.6|2902.6|2907.8|2901.8|2908.6|2902.6|2907.8|2901.8|2
1632449800000|2021-09-24 02:16:40|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1632449820000|2021-09-24 02:17:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1632449830000|2021-09-24 02:17:10|2908.1|2902.1|2907|2901|2908.1|2902.1|2907|2901|2
1632449840000|2021-09-24 02:17:20|2907.3|2901.3|2908.3|2902.3|2908.3|2902.3|2907.3|2901.3|3
1632449850000|2021-09-24 02:17:30|2908.1|2902.1|2908.5|2902.5|2908.5|2902.5|2908.1|2902.1|2
1632449860000|2021-09-24 02:17:40|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632449880000|2021-09-24 02:18:00|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1632449890000|2021-09-24 02:18:10|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632449900000|2021-09-24 02:18:20|2905.4|2899.4|2905.8|2899.8|2906.5|2900.5|2905.4|2899.4|3
1632449920000|2021-09-24 02:18:40|2904.8|2898.8|2903.5|2897.5|2904.8|2898.8|2903.5|2897.5|3
1632449930000|2021-09-24 02:18:50|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1632449960000|2021-09-24 02:19:20|2904.5|2898.5|2905.5|2899.5|2905.5|2899.5|2904.5|2898.5|4
1632449970000|2021-09-24 02:19:30|2905.6|2899.6|2907.3|2901.3|2907.3|2901.3|2905.6|2899.6|2
1632449980000|2021-09-24 02:19:40|2907.5|2901.5|2906.1|2900.1|2907.5|2901.5|2906.1|2900.1|4
1632449990000|2021-09-24 02:19:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1632450020000|2021-09-24 02:20:20|2905.8|2899.8|2904.6|2898.6|2905.8|2899.8|2904.6|2898.6|4
1632450030000|2021-09-24 02:20:30|2904|2898|2904|2898|2904|2898|2904|2898|1
1632450040000|2021-09-24 02:20:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1632450050000|2021-09-24 02:20:50|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1632450060000|2021-09-24 02:21:00|2901.5|2895.5|2900.6|2894.6|2901.6|2895.6|2900|2894|7
1632450070000|2021-09-24 02:21:10|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1632450090000|2021-09-24 02:21:30|2901.3|2895.3|2901.1|2895.1|2901.3|2895.3|2901.1|2895.1|2
1632450110000|2021-09-24 02:21:50|2901|2895|2900|2894|2901|2895|2900|2894|3
1632450120000|2021-09-24 02:22:00|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1632450140000|2021-09-24 02:22:20|2899.5|2893.5|2900.8|2894.8|2900.8|2894.8|2899.5|2893.5|3
1632450150000|2021-09-24 02:22:30|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1632450200000|2021-09-24 02:23:20|2899.8|2893.8|2901.3|2895.3|2901.3|2895.3|2899.8|2893.8|4
1632450220000|2021-09-24 02:23:40|2901|2895|2901.1|2895.1|2901.1|2895.1|2900|2894|5
1632450230000|2021-09-24 02:23:50|2901.3|2895.3|2901.9|2895.9|2901.9|2895.9|2901.3|2895.3|4
1632450240000|2021-09-24 02:24:00|2902|2896|2903.3|2897.3|2903.3|2897.3|2902|2896|2
1632450250000|2021-09-24 02:24:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1632450260000|2021-09-24 02:24:20|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1632450280000|2021-09-24 02:24:40|2904.3|2898.3|2905|2899|2905|2899|2904.3|2898.3|4
1632450290000|2021-09-24 02:24:50|2905.3|2899.3|2905.4|2899.4|2905.5|2899.5|2905.3|2899.3|3
1632450300000|2021-09-24 02:25:00|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632450340000|2021-09-24 02:25:40|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|2
1632450400000|2021-09-24 02:26:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1632450430000|2021-09-24 02:27:10|2905.8|2899.8|2905.4|2899.4|2905.8|2899.8|2905.3|2899.3|3
1632450450000|2021-09-24 02:27:30|2905.5|2899.5|2899.3|2893.3|2905.5|2899.5|2899.3|2893.3|4
1632450470000|2021-09-24 02:27:50|2899.1|2893.1|2898.3|2892.3|2899.1|2893.1|2898.3|2892.3|2
1632450480000|2021-09-24 02:28:00|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1632450490000|2021-09-24 02:28:10|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1632450550000|2021-09-24 02:29:10|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|18
1632450560000|2021-09-24 02:29:20|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|8
1632450570000|2021-09-24 02:29:30|2898.5|2892.5|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|9
1632450600000|2021-09-24 02:30:00|2897.9|2891.9|2895|2889|2898|2892|2895|2889|8
1632450620000|2021-09-24 02:30:20|2895.8|2889.8|2896.3|2890.3|2896.8|2890.8|2895.8|2889.8|5
1632450630000|2021-09-24 02:30:30|2896|2890|2895.3|2889.3|2896|2890|2895.3|2889.3|3
1632450640000|2021-09-24 02:30:40|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1632450650000|2021-09-24 02:30:50|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1632450660000|2021-09-24 02:31:00|2895.5|2889.5|2899.1|2893.1|2900.6|2894.6|2895.5|2889.5|10
1632450670000|2021-09-24 02:31:10|2899|2893|2899|2893|2899|2893|2898.9|2892.9|3
1632450680000|2021-09-24 02:31:20|2899.8|2893.8|2898.3|2892.3|2901.5|2895.5|2898.1|2892.1|9
1632450690000|2021-09-24 02:31:30|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898|2892|3
1632450700000|2021-09-24 02:31:40|2898|2892|2898.1|2892.1|2898.3|2892.3|2897.9|2891.9|6
1632450710000|2021-09-24 02:31:50|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.1|2892.1|8
1632450720000|2021-09-24 02:32:00|2898.3|2892.3|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|11
1632450730000|2021-09-24 02:32:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898|2892|4
1632450740000|2021-09-24 02:32:20|2898.3|2892.3|2898|2892|2898.5|2892.5|2898|2892|6
1632450750000|2021-09-24 02:32:30|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2896.8|2890.8|7
1632450770000|2021-09-24 02:32:50|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1632450780000|2021-09-24 02:33:00|2897.3|2891.3|2896.1|2890.1|2897.3|2891.3|2896.1|2890.1|7
1632450790000|2021-09-24 02:33:10|2896.3|2890.3|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|4
1632450800000|2021-09-24 02:33:20|2895.5|2889.5|2896.5|2890.5|2896.8|2890.8|2895.5|2889.5|3
1632450810000|2021-09-24 02:33:30|2896.8|2890.8|2897.3|2891.3|2897.8|2891.8|2896.8|2890.8|7
1632450820000|2021-09-24 02:33:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1632450840000|2021-09-24 02:34:00|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1632450850000|2021-09-24 02:34:10|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1632450860000|2021-09-24 02:34:20|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1632450870000|2021-09-24 02:34:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1632450890000|2021-09-24 02:34:50|2896|2890|2894.8|2888.8|2896|2890|2894.6|2888.6|6
1632450900000|2021-09-24 02:35:00|2894.6|2888.6|2889.4|2883.4|2894.6|2888.6|2889.4|2881.8|7
1632450910000|2021-09-24 02:35:10|2889.3|2883.3|2891.3|2885.3|2891.3|2885.3|2889.3|2883.3|6
1632450920000|2021-09-24 02:35:20|2893|2887|2893.3|2887.3|2893.8|2887.8|2892.8|2886.8|12
1632450930000|2021-09-24 02:35:30|2892.9|2886.9|2886.5|2880.5|2893|2887|2885.8|2879.8|19
1632450940000|2021-09-24 02:35:40|2888|2882|2888|2882|2888.5|2882.5|2887.8|2881.8|7
1632450950000|2021-09-24 02:35:50|2886.5|2880.5|2885.3|2879.3|2886.9|2880.9|2885.3|2879.3|11
1632450960000|2021-09-24 02:36:00|2885.4|2879.4|2887.5|2881.5|2887.5|2881.5|2885|2879|14
1632450970000|2021-09-24 02:36:10|2887.1|2881.1|2887.8|2881.8|2887.8|2881.8|2887.1|2881.1|5
1632450980000|2021-09-24 02:36:20|2888|2882|2889|2883|2890.8|2884.8|2888|2882|12
1632450990000|2021-09-24 02:36:30|2888.9|2882.9|2889|2883|2889|2883|2888.9|2882.9|2
1632451000000|2021-09-24 02:36:40|2889.1|2883.1|2890.8|2884.8|2890.8|2884.8|2889.1|2883.1|7
1632451010000|2021-09-24 02:36:50|2891|2885|2892.3|2886.3|2893.1|2887.1|2891|2885|10
1632451020000|2021-09-24 02:37:00|2892|2886|2890|2884|2892|2886|2890|2884|17
1632451030000|2021-09-24 02:37:10|2890.3|2884.3|2888|2882|2890.3|2884.3|2887.8|2881.8|21
1632451040000|2021-09-24 02:37:20|2888.3|2882.3|2889.6|2883.6|2889.9|2883.9|2888.3|2882.3|22
1632451050000|2021-09-24 02:37:30|2889.9|2883.9|2889.8|2883.8|2891|2885|2889.6|2883.6|11
1632451060000|2021-09-24 02:37:40|2890|2884|2888.5|2882.5|2891|2885|2888.4|2882.4|15
1632451070000|2021-09-24 02:37:50|2888.3|2882.3|2888.1|2882.1|2888.8|2882.8|2888|2882|10
1632451080000|2021-09-24 02:38:00|2888.3|2882.3|2889.1|2883.1|2890|2884|2888|2882|11
1632451090000|2021-09-24 02:38:10|2889.5|2883.5|2890.1|2884.1|2890.1|2884.1|2888.9|2882.9|17
1632451100000|2021-09-24 02:38:20|2890.3|2884.3|2891|2885|2891.5|2885.5|2890.3|2884.3|4
1632451110000|2021-09-24 02:38:30|2891.3|2885.3|2891.3|2885.3|2891.5|2885.5|2891|2885|7
1632451120000|2021-09-24 02:38:40|2891|2885|2887.3|2881.3|2891.3|2885.3|2887.3|2881.3|5
1632451130000|2021-09-24 02:38:50|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|5
1632451140000|2021-09-24 02:39:00|2887.4|2881.4|2889.3|2883.3|2889.3|2883.3|2887|2881|14
1632451150000|2021-09-24 02:39:10|2889|2883|2890.3|2884.3|2890.3|2884.3|2889|2883|3
1632451160000|2021-09-24 02:39:20|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|3
1632451170000|2021-09-24 02:39:30|2888.5|2882.5|2886.8|2880.8|2888.5|2882.5|2886.8|2880.8|4
1632451200000|2021-09-24 02:40:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1632451210000|2021-09-24 02:40:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1632451220000|2021-09-24 02:40:20|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1632451230000|2021-09-24 02:40:30|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1632451240000|2021-09-24 02:40:40|2887.5|2881.5|2886.3|2880.3|2888.3|2882.3|2886.3|2880.3|6
1632451250000|2021-09-24 02:40:50|2886.5|2880.5|2888.5|2882.5|2888.5|2882.5|2886.5|2880.5|3
1632451260000|2021-09-24 02:41:00|2889|2883|2889.3|2883.3|2889.5|2883.5|2889|2883|4
1632451270000|2021-09-24 02:41:10|2889|2883|2888.3|2882.3|2889.3|2883.3|2888.3|2882.3|7
1632451280000|2021-09-24 02:41:20|2888|2882|2886.6|2880.6|2888|2882|2886.6|2880.6|8
1632451300000|2021-09-24 02:41:40|2887|2881|2888.4|2882.4|2888.4|2882.4|2887|2881|5
1632451310000|2021-09-24 02:41:50|2888.3|2882.3|2890.3|2884.3|2890.3|2884.3|2888.3|2882.3|6
1632451320000|2021-09-24 02:42:00|2889.9|2883.9|2888.3|2882.3|2889.9|2883.9|2888.3|2882.3|6
1632451330000|2021-09-24 02:42:10|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2887.8|2881.8|8
1632451340000|2021-09-24 02:42:20|2888|2882|2887.3|2881.3|2888|2882|2887.3|2881.3|6
1632451350000|2021-09-24 02:42:30|2887.4|2881.4|2886.5|2880.5|2887.4|2881.4|2886.1|2880.1|5
1632451360000|2021-09-24 02:42:40|2886|2880|2883.8|2877.8|2886|2880|2883.8|2877.8|12
1632451380000|2021-09-24 02:43:00|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1632451390000|2021-09-24 02:43:10|2883.8|2877.8|2883|2877|2883.8|2877.8|2881.9|2875.9|15
1632451400000|2021-09-24 02:43:20|2883.3|2877.3|2883|2877|2883.5|2877.5|2882.3|2876.3|12
1632451410000|2021-09-24 02:43:30|2883.3|2877.3|2883.1|2877.1|2884.3|2878.3|2883.1|2877.1|11
1632451420000|2021-09-24 02:43:40|2882.5|2876.5|2882|2876|2883|2877|2882|2876|4
1632451430000|2021-09-24 02:43:50|2882.5|2876.5|2882.8|2876.8|2883.5|2877.5|2882.4|2876.4|7
1632451440000|2021-09-24 02:44:00|2882.5|2876.5|2881.5|2875.5|2882.5|2876.5|2881.3|2875.3|5
1632451450000|2021-09-24 02:44:10|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1632451460000|2021-09-24 02:44:20|2880.8|2874.8|2880.8|2874.8|2881|2875|2880.3|2874.3|6
1632451470000|2021-09-24 02:44:30|2881|2875|2881.3|2875.3|2881.5|2875.5|2881|2875|3
1632451480000|2021-09-24 02:44:40|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|3
1632451490000|2021-09-24 02:44:50|2881.3|2875.3|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|3
1632451500000|2021-09-24 02:45:00|2882.3|2876.3|2883.5|2877.5|2883.5|2877.5|2882.3|2876.3|10
1632451510000|2021-09-24 02:45:10|2883.8|2877.8|2884|2878|2884.3|2878.3|2883.8|2877.8|4
1632451520000|2021-09-24 02:45:20|2883.9|2877.9|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|3
1632451530000|2021-09-24 02:45:30|2884.5|2878.5|2885.8|2879.8|2886|2880|2884.5|2878.5|6
1632451540000|2021-09-24 02:45:40|2886.8|2880.8|2886|2880|2887|2881|2886|2880|7
1632451550000|2021-09-24 02:45:50|2885.9|2879.9|2885.5|2879.5|2886|2880|2885.5|2879.5|7
1632451560000|2021-09-24 02:46:00|2885.6|2879.6|2885.5|2879.5|2885.6|2879.6|2885.4|2879.4|3
1632451580000|2021-09-24 02:46:20|2885.6|2879.6|2886|2880|2886.5|2880.5|2885.5|2879.5|8
1632451590000|2021-09-24 02:46:30|2886.3|2880.3|2886|2880|2886.3|2880.3|2885.8|2879.8|4
1632451600000|2021-09-24 02:46:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632451610000|2021-09-24 02:46:50|2885.5|2879.5|2883.5|2877.5|2885.5|2879.5|2883.3|2877.3|8
1632451620000|2021-09-24 02:47:00|2883.3|2877.3|2883.1|2877.1|2883.3|2877.3|2883.1|2877.1|2
1632451630000|2021-09-24 02:47:10|2883|2877|2883.5|2877.5|2883.5|2877.5|2883|2877|4
1632451640000|2021-09-24 02:47:20|2883.4|2877.4|2883.5|2877.5|2883.5|2877.5|2883.4|2877.4|2
1632451650000|2021-09-24 02:47:30|2883.3|2877.3|2881.6|2875.6|2883.3|2877.3|2881.6|2875.6|2
1632451670000|2021-09-24 02:47:50|2881.4|2875.4|2881.5|2875.5|2881.5|2875.5|2881|2875|5
1632451690000|2021-09-24 02:48:10|2881.4|2875.4|2880.8|2874.8|2881.4|2875.4|2880.6|2874.6|5
1632451710000|2021-09-24 02:48:30|2881|2875|2883|2877|2883|2877|2881|2875|6
1632451720000|2021-09-24 02:48:40|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1632451740000|2021-09-24 02:49:00|2883|2877|2884|2878|2884|2878|2883|2877|3
1632451750000|2021-09-24 02:49:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1632451760000|2021-09-24 02:49:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1632451780000|2021-09-24 02:49:40|2884.3|2878.3|2885.3|2879.3|2885.3|2879.3|2884.3|2878.3|4
1632451790000|2021-09-24 02:49:50|2886|2880|2886.6|2880.6|2886.6|2880.6|2885.8|2879.8|6
1632451800000|2021-09-24 02:50:00|2886.4|2880.4|2886.5|2880.5|2886.5|2880.5|2886.4|2880.4|6
1632451820000|2021-09-24 02:50:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1632451830000|2021-09-24 02:50:30|2887|2881|2887.8|2881.8|2888|2882|2887|2881|6
1632451840000|2021-09-24 02:50:40|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887|2881|5
1632451850000|2021-09-24 02:50:50|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1632451860000|2021-09-24 02:51:00|2888|2882|2888.3|2882.3|2888.5|2882.5|2887|2881|6
1632451870000|2021-09-24 02:51:10|2888.5|2882.5|2889|2883|2889|2883|2888.3|2882.3|4
1632451880000|2021-09-24 02:51:20|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1632451890000|2021-09-24 02:51:30|2889|2883|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|6
1632451900000|2021-09-24 02:51:40|2889|2883|2889.9|2883.9|2889.9|2883.9|2889|2883|2
1632451910000|2021-09-24 02:51:50|2890.5|2884.5|2890.8|2884.8|2891|2885|2890.3|2884.3|7
1632451920000|2021-09-24 02:52:00|2891|2885|2889.8|2883.8|2891|2885|2889.8|2883.8|8
1632451970000|2021-09-24 02:52:50|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|4
1632451980000|2021-09-24 02:53:00|2888.5|2882.5|2889.1|2883.1|2889.1|2883.1|2888.5|2882.5|3
1632451990000|2021-09-24 02:53:10|2889.3|2883.3|2889.4|2883.4|2889.4|2883.4|2889.3|2883.3|2
1632452000000|2021-09-24 02:53:20|2889.5|2883.5|2892.1|2886.1|2892.1|2886.1|2889.5|2883.5|9
1632452010000|2021-09-24 02:53:30|2892|2886|2892|2886|2892|2886|2892|2886|1
1632452020000|2021-09-24 02:53:40|2893|2887|2892.1|2886.1|2893|2887|2892|2886|3
1632452030000|2021-09-24 02:53:50|2893.1|2887.1|2892.6|2886.6|2893.1|2887.1|2892.5|2886.5|3
1632452040000|2021-09-24 02:54:00|2892.3|2886.3|2891.8|2885.8|2892.5|2886.5|2891.6|2885.6|5
1632452050000|2021-09-24 02:54:10|2892.3|2886.3|2891.5|2885.5|2892.3|2886.3|2891.5|2885.5|2
1632452070000|2021-09-24 02:54:30|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1632452080000|2021-09-24 02:54:40|2890.5|2884.5|2890.5|2884.5|2890.6|2884.6|2890.5|2884.5|3
1632452090000|2021-09-24 02:54:50|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1632452130000|2021-09-24 02:55:30|2890.8|2884.8|2892.5|2886.5|2892.5|2886.5|2890.5|2884.5|8
1632452140000|2021-09-24 02:55:40|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|4
1632452150000|2021-09-24 02:55:50|2892.8|2886.8|2893.3|2887.3|2893.4|2887.4|2892.8|2886.8|6
1632452160000|2021-09-24 02:56:00|2893.4|2887.4|2894.5|2888.5|2895.1|2889.1|2893.3|2887.3|11
1632452170000|2021-09-24 02:56:10|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|5
1632452180000|2021-09-24 02:56:20|2894.1|2888.1|2894.5|2888.5|2894.5|2888.5|2894.1|2888.1|6
1632452190000|2021-09-24 02:56:30|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|3
1632452200000|2021-09-24 02:56:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|3
1632452220000|2021-09-24 02:57:00|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1632452230000|2021-09-24 02:57:10|2895.1|2889.1|2896.9|2890.9|2897.4|2891.4|2895.1|2889.1|7
1632452240000|2021-09-24 02:57:20|2896.6|2890.6|2896.6|2890.6|2897.3|2891.3|2896.6|2890.6|4
1632452250000|2021-09-24 02:57:30|2897|2891|2896.6|2890.6|2897|2891|2896.6|2890.6|8
1632452260000|2021-09-24 02:57:40|2897.8|2891.8|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|8
1632452270000|2021-09-24 02:57:50|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1632452280000|2021-09-24 02:58:00|2898.1|2892.1|2898|2892|2898.1|2892.1|2898|2892|2
1632452310000|2021-09-24 02:58:30|2897.5|2891.5|2896.6|2890.6|2897.5|2891.5|2896.6|2890.6|2
1632452320000|2021-09-24 02:58:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|3
1632452330000|2021-09-24 02:58:50|2896.3|2890.3|2897.5|2891.5|2897.5|2891.5|2896.3|2890.3|7
1632452340000|2021-09-24 02:59:00|2897.8|2891.8|2899.8|2893.8|2900|2894|2897.8|2891.8|5
1632452350000|2021-09-24 02:59:10|2899.5|2893.5|2899.3|2893.3|2900|2894|2899.3|2893.3|5
1632452360000|2021-09-24 02:59:20|2899|2893|2899|2893|2899|2893|2898|2892|5
1632452380000|2021-09-24 02:59:40|2899.4|2893.4|2898.3|2892.3|2899.4|2893.4|2898.3|2892.3|3
1632452400000|2021-09-24 03:00:00|2898|2892|2898|2892|2898|2892|2898|2892|1
1632452410000|2021-09-24 03:00:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1632452420000|2021-09-24 03:00:20|2898.5|2892.5|2899.3|2893.3|2899.3|2893.3|2898.5|2892.5|3
1632452430000|2021-09-24 03:00:30|2899|2893|2899.5|2893.5|2899.5|2893.5|2899|2893|3
1632452450000|2021-09-24 03:00:50|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1632452460000|2021-09-24 03:01:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1632452470000|2021-09-24 03:01:10|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1632452480000|2021-09-24 03:01:20|2899.8|2893.8|2900.8|2894.8|2901|2895|2899.8|2893.8|10
1632452490000|2021-09-24 03:01:30|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.8|2894.8|8
1632452500000|2021-09-24 03:01:40|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|5
1632452520000|2021-09-24 03:02:00|2901.4|2895.4|2902.4|2896.4|2902.4|2896.4|2901.4|2895.4|2
1632452530000|2021-09-24 03:02:10|2902.1|2896.1|2901.3|2895.3|2902.1|2896.1|2901.1|2895.1|3
1632452540000|2021-09-24 03:02:20|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1632452550000|2021-09-24 03:02:30|2901.8|2895.8|2903.3|2897.3|2903.3|2897.3|2901.8|2895.8|4
1632452580000|2021-09-24 03:03:00|2903.5|2897.5|2903.3|2897.3|2904.5|2898.5|2903|2897|7
1632452590000|2021-09-24 03:03:10|2904.3|2898.3|2903|2897|2904.3|2898.3|2902.8|2896.8|5
1632452600000|2021-09-24 03:03:20|2903.3|2897.3|2906|2900|2906|2900|2903|2897|6
1632452610000|2021-09-24 03:03:30|2906.3|2900.3|2905.9|2899.9|2906.3|2900.3|2905.9|2899.9|3
1632452620000|2021-09-24 03:03:40|2905.5|2899.5|2905.6|2899.6|2905.8|2899.8|2905.5|2899.5|6
1632452630000|2021-09-24 03:03:50|2905.9|2899.9|2904.5|2898.5|2905.9|2899.9|2904.5|2898.5|4
1632452650000|2021-09-24 03:04:10|2905.5|2899.5|2906.3|2900.3|2906.3|2900.3|2904.5|2898.5|6
1632452660000|2021-09-24 03:04:20|2906.5|2900.5|2908.3|2902.3|2908.6|2902.6|2906.5|2900.5|6
1632452670000|2021-09-24 03:04:30|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|4
1632452680000|2021-09-24 03:04:40|2908.3|2902.3|2909|2903|2909|2903|2908.3|2902.3|4
1632452690000|2021-09-24 03:04:50|2909.1|2903.1|2911.5|2905.5|2911.5|2905.5|2909.1|2903.1|3
1632452700000|2021-09-24 03:05:00|2911.6|2905.6|2911.5|2905.5|2913|2907|2911.5|2905.5|6
1632452710000|2021-09-24 03:05:10|2911.3|2905.3|2910.9|2904.9|2911.3|2905.3|2910.9|2904.9|3
1632452720000|2021-09-24 03:05:20|2912|2906|2911.9|2905.9|2912|2906|2911.5|2905.5|4
1632452730000|2021-09-24 03:05:30|2912|2906|2913.3|2907.3|2913.3|2907.3|2912|2906|5
1632452740000|2021-09-24 03:05:40|2913.5|2907.5|2912.8|2906.8|2913.5|2907.5|2912.1|2906.1|6
1632452750000|2021-09-24 03:05:50|2913|2907|2915.5|2909.5|2915.5|2909.5|2913|2907|7
1632452760000|2021-09-24 03:06:00|2915.8|2909.8|2918|2912|2918|2912|2915.5|2909.5|5
1632452770000|2021-09-24 03:06:10|2918.8|2912.8|2918.1|2912.1|2918.8|2912.8|2918|2912|3
1632452780000|2021-09-24 03:06:20|2917.9|2911.9|2916.8|2910.8|2917.9|2911.9|2916.8|2910.8|2
1632452790000|2021-09-24 03:06:30|2916.5|2910.5|2914.8|2908.8|2916.9|2910.9|2914.8|2908.8|8
1632452800000|2021-09-24 03:06:40|2915|2909|2915|2909|2915.4|2909.4|2915|2909|5
1632452810000|2021-09-24 03:06:50|2915.4|2909.4|2915.8|2909.8|2915.8|2909.8|2914.8|2908.8|9
1632452820000|2021-09-24 03:07:00|2916|2910|2916.3|2910.3|2917|2911|2916|2910|9
1632452830000|2021-09-24 03:07:10|2916.5|2910.5|2917.8|2911.8|2918.5|2912.5|2916.5|2910.5|9
1632452840000|2021-09-24 03:07:20|2917|2911|2916|2910|2917|2911|2916|2910|2
1632452850000|2021-09-24 03:07:30|2915.9|2909.9|2916|2910|2916|2910|2915.9|2909.9|2
1632452860000|2021-09-24 03:07:40|2916.3|2910.3|2916.3|2910.3|2917.3|2911.3|2916|2910|9
1632452870000|2021-09-24 03:07:50|2915.8|2909.8|2916.4|2910.4|2916.4|2910.4|2915.8|2909.8|3
1632452880000|2021-09-24 03:08:00|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|3
1632452890000|2021-09-24 03:08:10|2915.6|2909.6|2917.3|2911.3|2917.3|2911.3|2915.6|2909.6|7
1632452910000|2021-09-24 03:08:30|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|4
1632452920000|2021-09-24 03:08:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632452930000|2021-09-24 03:08:50|2917.4|2911.4|2917|2911|2917.4|2911.4|2915.8|2909.8|12
1632452940000|2021-09-24 03:09:00|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2917.3|2911.3|4
1632452950000|2021-09-24 03:09:10|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1632452960000|2021-09-24 03:09:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632452970000|2021-09-24 03:09:30|2917|2911|2917|2911|2917.3|2911.3|2917|2911|3
1632452980000|2021-09-24 03:09:40|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1632452990000|2021-09-24 03:09:50|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1632453000000|2021-09-24 03:10:00|2917.3|2911.3|2915.5|2909.5|2917.3|2911.3|2915.5|2909.5|5
1632453010000|2021-09-24 03:10:10|2915.3|2909.3|2914.9|2908.9|2915.3|2909.3|2914.5|2908.5|6
1632453020000|2021-09-24 03:10:20|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|3
1632453030000|2021-09-24 03:10:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632453050000|2021-09-24 03:10:50|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1632453060000|2021-09-24 03:11:00|2915.3|2909.3|2916|2910|2916|2910|2915.3|2909.3|6
1632453070000|2021-09-24 03:11:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632453090000|2021-09-24 03:11:30|2915.8|2909.8|2915.9|2909.9|2916|2910|2915.8|2909.8|3
1632453110000|2021-09-24 03:11:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1632453120000|2021-09-24 03:12:00|2916.3|2910.3|2916.5|2910.5|2917|2911|2916.3|2910.3|7
1632453130000|2021-09-24 03:12:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632453140000|2021-09-24 03:12:20|2917|2911|2916.1|2910.1|2917|2911|2915.8|2909.8|6
1632453150000|2021-09-24 03:12:30|2916.3|2910.3|2916.4|2910.4|2916.8|2910.8|2916.3|2910.3|3
1632453170000|2021-09-24 03:12:50|2916.6|2910.6|2916.5|2910.5|2916.6|2910.6|2916.5|2910.5|2
1632453180000|2021-09-24 03:13:00|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1632453190000|2021-09-24 03:13:10|2917.3|2911.3|2917|2911|2917.4|2911.4|2917|2911|4
1632453200000|2021-09-24 03:13:20|2917.3|2911.3|2917.4|2911.4|2917.4|2911.4|2917.3|2911.3|2
1632453220000|2021-09-24 03:13:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632453230000|2021-09-24 03:13:50|2918.4|2912.4|2917.8|2911.8|2918.4|2912.4|2917.8|2911.8|4
1632453240000|2021-09-24 03:14:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632453250000|2021-09-24 03:14:10|2916.9|2910.9|2916.5|2910.5|2916.9|2910.9|2916.3|2910.3|4
1632453260000|2021-09-24 03:14:20|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|7
1632453270000|2021-09-24 03:14:30|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|3
1632453280000|2021-09-24 03:14:40|2917.3|2911.3|2919|2913|2919|2913|2917|2911|7
1632453290000|2021-09-24 03:14:50|2919.1|2913.1|2919.5|2913.5|2919.5|2913.5|2919|2913|3
1632453300000|2021-09-24 03:15:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632453310000|2021-09-24 03:15:10|2919.5|2913.5|2921|2915|2921|2915|2919.5|2913.5|4
1632453320000|2021-09-24 03:15:20|2921.5|2915.5|2921.9|2915.9|2922.3|2916.3|2921.5|2915.5|4
1632453340000|2021-09-24 03:15:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1632453350000|2021-09-24 03:15:50|2920.8|2914.8|2920.5|2914.5|2921.5|2915.5|2920.5|2914.5|9
1632453360000|2021-09-24 03:16:00|2920.6|2914.6|2919.9|2913.9|2920.6|2914.6|2919.8|2913.8|6
1632453370000|2021-09-24 03:16:10|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1632453380000|2021-09-24 03:16:20|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|4
1632453390000|2021-09-24 03:16:30|2919.8|2913.8|2917.3|2911.3|2919.8|2913.8|2917.3|2911.3|13
1632453400000|2021-09-24 03:16:40|2916.9|2910.9|2917.8|2911.8|2918.3|2912.3|2916.8|2910.8|8
1632453410000|2021-09-24 03:16:50|2916.4|2910.4|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|4
1632453420000|2021-09-24 03:17:00|2916.3|2910.3|2916.3|2910.3|2916.5|2910.5|2916|2910|9
1632453430000|2021-09-24 03:17:10|2916.5|2910.5|2916.4|2910.4|2916.5|2910.5|2915.3|2909.3|8
1632453440000|2021-09-24 03:17:20|2916|2910|2915.6|2909.6|2916|2910|2915.6|2909.6|2
1632453450000|2021-09-24 03:17:30|2916|2910|2916.9|2910.9|2916.9|2910.9|2916|2910|4
1632453460000|2021-09-24 03:17:40|2917|2911|2917.8|2911.8|2917.8|2911.8|2917|2911|5
1632453470000|2021-09-24 03:17:50|2917.6|2911.6|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|5
1632453480000|2021-09-24 03:18:00|2917.9|2911.9|2918.1|2912.1|2918.8|2912.8|2917.8|2911.8|7
1632453490000|2021-09-24 03:18:10|2918.3|2912.3|2920.5|2914.5|2920.8|2914.8|2918.3|2912.3|10
1632453500000|2021-09-24 03:18:20|2920|2914|2919.6|2913.6|2920.3|2914.3|2919.6|2913.6|4
1632453510000|2021-09-24 03:18:30|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1632453520000|2021-09-24 03:18:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632453530000|2021-09-24 03:18:50|2919.6|2913.6|2919.5|2913.5|2919.6|2913.6|2919.5|2913.5|2
1632453540000|2021-09-24 03:19:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632453550000|2021-09-24 03:19:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632453560000|2021-09-24 03:19:20|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632453570000|2021-09-24 03:19:30|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1632453580000|2021-09-24 03:19:40|2919.8|2913.8|2920|2914|2920.8|2914.8|2919.8|2913.8|8
1632453590000|2021-09-24 03:19:50|2920.3|2914.3|2920.3|2914.3|2920.6|2914.6|2919.8|2913.8|10
1632453600000|2021-09-24 03:20:00|2920.8|2914.8|2920.1|2914.1|2920.8|2914.8|2920.1|2914.1|6
1632453610000|2021-09-24 03:20:10|2920.4|2914.4|2921.5|2915.5|2921.5|2915.5|2920.4|2914.4|3
1632453620000|2021-09-24 03:20:20|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1632453630000|2021-09-24 03:20:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|3
1632453640000|2021-09-24 03:20:40|2921.6|2915.6|2922.8|2916.8|2922.8|2916.8|2921.6|2915.6|4
1632453660000|2021-09-24 03:21:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1632453670000|2021-09-24 03:21:10|2923.1|2917.1|2923.8|2917.8|2923.8|2917.8|2923.1|2917.1|5
1632453680000|2021-09-24 03:21:20|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|2
1632453690000|2021-09-24 03:21:30|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2923|2917|4
1632453700000|2021-09-24 03:21:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1632453710000|2021-09-24 03:21:50|2922.8|2916.8|2921.9|2915.9|2922.8|2916.8|2921.9|2915.9|3
1632453720000|2021-09-24 03:22:00|2921.5|2915.5|2922.1|2916.1|2922.4|2916.4|2921.5|2915.5|5
1632453730000|2021-09-24 03:22:10|2922.3|2916.3|2923.3|2917.3|2923.3|2917.3|2922.3|2916.3|4
1632453740000|2021-09-24 03:22:20|2923|2917|2922.3|2916.3|2923|2917|2922.3|2916.3|3
1632453750000|2021-09-24 03:22:30|2922.1|2916.1|2922.5|2916.5|2922.5|2916.5|2922.1|2916.1|3
1632453760000|2021-09-24 03:22:40|2922.4|2916.4|2922.4|2916.4|2922.5|2916.5|2922.4|2916.4|3
1632453770000|2021-09-24 03:22:50|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2921.5|2915.5|5
1632453780000|2021-09-24 03:23:00|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632453790000|2021-09-24 03:23:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632453800000|2021-09-24 03:23:20|2922.3|2916.3|2924.1|2918.1|2924.1|2918.1|2922.1|2916.1|5
1632453810000|2021-09-24 03:23:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632453820000|2021-09-24 03:23:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|3
1632453830000|2021-09-24 03:23:50|2925|2919|2925.8|2919.8|2925.8|2919.8|2925|2919|3
1632453840000|2021-09-24 03:24:00|2926.4|2920.4|2926.6|2920.6|2926.8|2920.8|2926.4|2920.4|3
1632453850000|2021-09-24 03:24:10|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1632453860000|2021-09-24 03:24:20|2927|2921|2926.5|2920.5|2927|2921|2926.5|2920.5|4
1632453870000|2021-09-24 03:24:30|2927|2921|2926.5|2920.5|2927.5|2921.5|2926.5|2920.5|4
1632453880000|2021-09-24 03:24:40|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|2
1632453890000|2021-09-24 03:24:50|2928|2922|2928.6|2922.6|2928.6|2922.6|2927.8|2921.8|6
1632453900000|2021-09-24 03:25:00|2928|2922|2926.5|2920.5|2928|2922|2926.5|2920.5|5
1632453910000|2021-09-24 03:25:10|2926.4|2920.4|2925.8|2919.8|2926.4|2920.4|2925.8|2919.8|2
1632453920000|2021-09-24 03:25:20|2925.6|2919.6|2925.5|2919.5|2925.6|2919.6|2925.5|2919.5|2
1632453940000|2021-09-24 03:25:40|2925.1|2919.1|2924.5|2918.5|2925.1|2919.1|2924.5|2918.5|3
1632453950000|2021-09-24 03:25:50|2923.9|2917.9|2923|2917|2924|2918|2923|2917|9
1632453960000|2021-09-24 03:26:00|2923.1|2917.1|2924.6|2918.6|2924.6|2918.6|2923.1|2917.1|5
1632453970000|2021-09-24 03:26:10|2924.8|2918.8|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|3
1632453980000|2021-09-24 03:26:20|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1632453990000|2021-09-24 03:26:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1632454000000|2021-09-24 03:26:40|2924.8|2918.8|2923.5|2917.5|2924.8|2918.8|2923.3|2917.3|6
1632454020000|2021-09-24 03:27:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1632454030000|2021-09-24 03:27:10|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|3
1632454040000|2021-09-24 03:27:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632454050000|2021-09-24 03:27:30|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1632454060000|2021-09-24 03:27:40|2923.8|2917.8|2923.8|2917.8|2924.3|2918.3|2923.3|2917.3|11
1632454070000|2021-09-24 03:27:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632454080000|2021-09-24 03:28:00|2923.3|2917.3|2922.8|2916.8|2923.5|2917.5|2922.8|2916.8|4
1632454090000|2021-09-24 03:28:10|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1632454100000|2021-09-24 03:28:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632454140000|2021-09-24 03:29:00|2921.9|2915.9|2923.5|2917.5|2923.5|2917.5|2921.9|2915.9|5
1632454150000|2021-09-24 03:29:10|2924|2918|2924|2918|2924|2918|2923.5|2917.5|4
1632454160000|2021-09-24 03:29:20|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|7
1632454190000|2021-09-24 03:29:50|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632454200000|2021-09-24 03:30:00|2923.5|2917.5|2923.6|2917.6|2923.6|2917.6|2923.5|2917.5|2
1632454210000|2021-09-24 03:30:10|2924.1|2918.1|2925.5|2919.5|2925.5|2919.5|2924.1|2918.1|2
1632454220000|2021-09-24 03:30:20|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|2
1632454230000|2021-09-24 03:30:30|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1632454240000|2021-09-24 03:30:40|2926.9|2920.9|2926.8|2920.8|2926.9|2920.9|2926.8|2920.8|2
1632454250000|2021-09-24 03:30:50|2927|2921|2929|2923|2929|2923|2927|2921|5
1632454270000|2021-09-24 03:31:10|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929|2923|4
1632454280000|2021-09-24 03:31:20|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2928.5|2922.5|2
1632454420000|2021-09-24 03:33:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632454440000|2021-09-24 03:34:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632454450000|2021-09-24 03:34:10|2928.5|2922.5|2929.6|2923.6|2929.6|2923.6|2928.5|2922.5|2
1632454460000|2021-09-24 03:34:20|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|4
1632454480000|2021-09-24 03:34:40|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1632454500000|2021-09-24 03:35:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1632454510000|2021-09-24 03:35:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1632454610000|2021-09-24 03:36:50|2931.4|2925.4|2930.4|2924.4|2931.4|2925.4|2930.4|2924.4|2
1632454630000|2021-09-24 03:37:10|2930.5|2924.5|2931.4|2925.4|2931.4|2925.4|2930.5|2924.5|2
1632454640000|2021-09-24 03:37:20|2931.6|2925.6|2931.8|2925.8|2931.8|2925.8|2931.6|2925.6|2
1632454650000|2021-09-24 03:37:30|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|2
1632454750000|2021-09-24 03:39:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1632454790000|2021-09-24 03:39:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632454800000|2021-09-24 03:40:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1632454850000|2021-09-24 03:40:50|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1632455100000|2021-09-24 03:45:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632455360000|2021-09-24 03:49:20|2929|2923|2927|2921|2929|2923|2927|2921|2
1632455420000|2021-09-24 03:50:20|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1632455560000|2021-09-24 03:52:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632455570000|2021-09-24 03:52:50|2925.9|2919.9|2926.3|2920.3|2926.3|2920.3|2925.9|2919.9|2
1632455630000|2021-09-24 03:53:50|2926.8|2920.8|2928.8|2922.8|2928.8|2922.8|2926.8|2920.8|3
1632455650000|2021-09-24 03:54:10|2927.6|2921.6|2927|2921|2927.6|2921.6|2927|2921|2
1632455670000|2021-09-24 03:54:30|2927.9|2921.9|2928.3|2922.3|2928.3|2922.3|2927|2921|4
1632455690000|2021-09-24 03:54:50|2927|2921|2929.4|2923.4|2929.4|2923.4|2927|2921|3
1632455750000|2021-09-24 03:55:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632455820000|2021-09-24 03:57:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632455850000|2021-09-24 03:57:30|2929.6|2923.6|2930.3|2924.3|2930.3|2924.3|2929.6|2923.6|2
1632455880000|2021-09-24 03:58:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632455990000|2021-09-24 03:59:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1632456000000|2021-09-24 04:00:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1632456050000|2021-09-24 04:00:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1632456060000|2021-09-24 04:01:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|4
1632456070000|2021-09-24 04:01:10|2932|2926|2933.5|2927.5|2933.5|2927.5|2932|2926|2
1632456120000|2021-09-24 04:02:00|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1632456140000|2021-09-24 04:02:20|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1632456580000|2021-09-24 04:09:40|2932.9|2926.9|2930.5|2924.5|2932.9|2926.9|2930.5|2924.5|5
1632456700000|2021-09-24 04:11:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632456960000|2021-09-24 04:16:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632457010000|2021-09-24 04:16:50|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1632457030000|2021-09-24 04:17:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1632457260000|2021-09-24 04:21:00|2930.3|2924.3|2930.1|2924.1|2930.3|2924.3|2930.1|2924.1|2
1632457280000|2021-09-24 04:21:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632457360000|2021-09-24 04:22:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632457510000|2021-09-24 04:25:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632457580000|2021-09-24 04:26:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1632457680000|2021-09-24 04:28:00|2929.8|2923.8|2929|2923|2929.8|2923.8|2929|2923|2
1632457700000|2021-09-24 04:28:20|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1632457750000|2021-09-24 04:29:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632457800000|2021-09-24 04:30:00|2928|2922|2926.3|2920.3|2928|2922|2926.3|2920.3|2
1632458160000|2021-09-24 04:36:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632458370000|2021-09-24 04:39:30|2926.8|2920.8|2927.8|2921.8|2927.8|2921.8|2926.8|2920.8|2
1632458420000|2021-09-24 04:40:20|2928|2922|2928.4|2922.4|2928.4|2922.4|2928|2922|2
1632458480000|2021-09-24 04:41:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632458580000|2021-09-24 04:43:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1632458610000|2021-09-24 04:43:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1632458620000|2021-09-24 04:43:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1632458790000|2021-09-24 04:46:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1632459200000|2021-09-24 04:53:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1632459460000|2021-09-24 04:57:40|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1632459490000|2021-09-24 04:58:10|2928.3|2922.3|2928.4|2922.4|2928.4|2922.4|2928.3|2922.3|2
1632459570000|2021-09-24 04:59:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632459620000|2021-09-24 05:00:20|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1632459840000|2021-09-24 05:04:00|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1632459850000|2021-09-24 05:04:10|2928.6|2922.6|2926.6|2920.6|2928.6|2922.6|2926.6|2920.6|4
1632459930000|2021-09-24 05:05:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1632459980000|2021-09-24 05:06:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1632460010000|2021-09-24 05:06:50|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1632460020000|2021-09-24 05:07:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1632460100000|2021-09-24 05:08:20|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1632460110000|2021-09-24 05:08:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632460270000|2021-09-24 05:11:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1632460450000|2021-09-24 05:14:10|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632460660000|2021-09-24 05:17:40|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1632461010000|2021-09-24 05:23:30|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1632461110000|2021-09-24 05:25:10|2926.5|2920.5|2927.5|2921.5|2927.8|2921.8|2926.5|2920.5|3
1632461330000|2021-09-24 05:28:50|2927.8|2921.8|2930.5|2924.5|2930.5|2924.5|2927.8|2921.8|2
1632461340000|2021-09-24 05:29:00|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|2
1632461360000|2021-09-24 05:29:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632461370000|2021-09-24 05:29:30|2928.3|2922.3|2927.5|2921.5|2928.5|2922.5|2927.5|2921.5|4
1632461380000|2021-09-24 05:29:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|4
1632461390000|2021-09-24 05:29:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1632461400000|2021-09-24 05:30:00|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1632461410000|2021-09-24 05:30:10|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1632461420000|2021-09-24 05:30:20|2927.8|2921.8|2926.5|2920.5|2927.8|2921.8|2926.5|2920.5|6
1632461430000|2021-09-24 05:30:30|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|3
1632461440000|2021-09-24 05:30:40|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|5
1632461450000|2021-09-24 05:30:50|2928|2922|2929.5|2923.5|2929.8|2923.8|2928|2922|9
1632461460000|2021-09-24 05:31:00|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1632461500000|2021-09-24 05:31:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632461510000|2021-09-24 05:31:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929|2923|3
1632461520000|2021-09-24 05:32:00|2929|2923|2928.9|2922.9|2929|2923|2928.9|2922.9|4
1632461530000|2021-09-24 05:32:10|2929|2923|2929.5|2923.5|2929.6|2923.6|2929|2923|6
1632461540000|2021-09-24 05:32:20|2929.6|2923.6|2929.8|2923.8|2930|2924|2929.5|2923.5|9
1632461550000|2021-09-24 05:32:30|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.5|2923.5|8
1632461560000|2021-09-24 05:32:40|2929.9|2923.9|2930.3|2924.3|2930.3|2924.3|2929.9|2923.9|3
1632461570000|2021-09-24 05:32:50|2930.4|2924.4|2930.8|2924.8|2930.8|2924.8|2930.4|2924.4|3
1632461580000|2021-09-24 05:33:00|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|2
1632461590000|2021-09-24 05:33:10|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1632461600000|2021-09-24 05:33:20|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1632461610000|2021-09-24 05:33:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1632461620000|2021-09-24 05:33:40|2931.3|2925.3|2931|2925|2931.5|2925.5|2931|2925|6
1632461630000|2021-09-24 05:33:50|2930.9|2924.9|2930.6|2924.6|2931|2925|2930.6|2924.6|4
1632461640000|2021-09-24 05:34:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930|2924|11
1632461650000|2021-09-24 05:34:10|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|7
1632461660000|2021-09-24 05:34:20|2930.3|2924.3|2930.8|2924.8|2931|2925|2930|2924|7
1632461670000|2021-09-24 05:34:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|3
1632461690000|2021-09-24 05:34:50|2930.8|2924.8|2932.1|2926.1|2932.1|2926.1|2930.8|2924.8|4
1632461700000|2021-09-24 05:35:00|2932.4|2926.4|2932.3|2926.3|2932.4|2926.4|2932.1|2926.1|3
1632461710000|2021-09-24 05:35:10|2932.5|2926.5|2933.6|2927.6|2933.6|2927.6|2932.5|2926.5|4
1632461720000|2021-09-24 05:35:20|2933.9|2927.9|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|6
1632461730000|2021-09-24 05:35:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1632461740000|2021-09-24 05:35:40|2933|2927|2932.5|2926.5|2933|2927|2932.1|2926.1|6
1632461750000|2021-09-24 05:35:50|2932.3|2926.3|2931.9|2925.9|2932.3|2926.3|2931.9|2925.9|2
1632461760000|2021-09-24 05:36:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1632461770000|2021-09-24 05:36:10|2932|2926|2933|2927|2933|2927|2932|2926|4
1632461780000|2021-09-24 05:36:20|2932.8|2926.8|2932.6|2926.6|2933|2927|2932.3|2926.3|6
1632461790000|2021-09-24 05:36:30|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1632461800000|2021-09-24 05:36:40|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|3
1632461810000|2021-09-24 05:36:50|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1632461840000|2021-09-24 05:37:20|2933.4|2927.4|2932.8|2926.8|2933.4|2927.4|2932.8|2926.8|2
1632461880000|2021-09-24 05:38:00|2933|2927|2934.6|2928.6|2934.6|2928.6|2933|2927|5
1632461900000|2021-09-24 05:38:20|2934.9|2928.9|2935.8|2929.8|2935.8|2929.8|2934.9|2928.9|3
1632461910000|2021-09-24 05:38:30|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|4
1632461920000|2021-09-24 05:38:40|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1632461940000|2021-09-24 05:39:00|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|3
1632461950000|2021-09-24 05:39:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1632461960000|2021-09-24 05:39:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1632461970000|2021-09-24 05:39:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1632461980000|2021-09-24 05:39:40|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1632461990000|2021-09-24 05:39:50|2935.4|2929.4|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|4
1632462020000|2021-09-24 05:40:20|2935.5|2929.5|2933.5|2927.5|2935.5|2929.5|2933.5|2927.5|3
1632462030000|2021-09-24 05:40:30|2934|2928|2934.3|2928.3|2934.6|2928.6|2934|2928|4
1632462040000|2021-09-24 05:40:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1632462090000|2021-09-24 05:41:30|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|3
1632462100000|2021-09-24 05:41:40|2933|2927|2932.8|2926.8|2933|2927|2932.5|2926.5|3
1632462160000|2021-09-24 05:42:40|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1632462180000|2021-09-24 05:43:00|2933.4|2927.4|2933.3|2927.3|2933.4|2927.4|2933.3|2927.3|2
1632462220000|2021-09-24 05:43:40|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1632462230000|2021-09-24 05:43:50|2932.5|2926.5|2930.8|2924.8|2932.5|2926.5|2930.8|2924.8|4
1632462240000|2021-09-24 05:44:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1632462250000|2021-09-24 05:44:10|2930.8|2924.8|2929.3|2923.3|2930.8|2924.8|2929.3|2923.3|3
1632462260000|2021-09-24 05:44:20|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1632462270000|2021-09-24 05:44:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632462280000|2021-09-24 05:44:40|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1632462290000|2021-09-24 05:44:50|2928.8|2922.8|2927.3|2921.3|2928.8|2922.8|2927.3|2921.3|4
1632462300000|2021-09-24 05:45:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1632462310000|2021-09-24 05:45:10|2926.9|2920.9|2928.8|2922.8|2928.8|2922.8|2926.9|2920.9|4
1632462320000|2021-09-24 05:45:20|2928.9|2922.9|2929.5|2923.5|2929.9|2923.9|2928.9|2922.9|5
1632462340000|2021-09-24 05:45:40|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632462350000|2021-09-24 05:45:50|2929.3|2923.3|2927.5|2921.5|2929.3|2923.3|2927.5|2921.5|7
1632462360000|2021-09-24 05:46:00|2927.8|2921.8|2929|2923|2929|2923|2927.8|2921.8|5
1632462370000|2021-09-24 05:46:10|2929.1|2923.1|2929|2923|2929.1|2923.1|2929|2923|2
1632462380000|2021-09-24 05:46:20|2929.3|2923.3|2929|2923|2929.9|2923.9|2929|2923|6
1632462390000|2021-09-24 05:46:30|2928.8|2922.8|2926.3|2920.3|2928.8|2922.8|2926.3|2920.3|13
1632462400000|2021-09-24 05:46:40|2925|2919|2923.8|2917.8|2926|2920|2923.5|2917.5|15
1632462410000|2021-09-24 05:46:50|2923.6|2917.6|2923.8|2917.8|2923.9|2917.9|2923.3|2917.3|12
1632462420000|2021-09-24 05:47:00|2923.5|2917.5|2924.3|2918.3|2924.5|2918.5|2923.5|2917.5|10
1632462430000|2021-09-24 05:47:10|2924|2918|2924|2918|2924|2918|2923.3|2917.3|12
1632462440000|2021-09-24 05:47:20|2924.3|2918.3|2924.8|2918.8|2925.8|2919.8|2924.3|2918.3|9
1632462450000|2021-09-24 05:47:30|2924.5|2918.5|2923.9|2917.9|2924.5|2918.5|2923.9|2917.9|6
1632462460000|2021-09-24 05:47:40|2923.6|2917.6|2923|2917|2923.6|2917.6|2923|2917|2
1632462470000|2021-09-24 05:47:50|2923.3|2917.3|2923.1|2917.1|2923.3|2917.3|2923.1|2917.1|2
1632462480000|2021-09-24 05:48:00|2923|2917|2922.3|2916.3|2923|2917|2921.5|2915.5|8
1632462490000|2021-09-24 05:48:10|2922|2916|2922.8|2916.8|2922.8|2916.8|2922|2916|6
1632462500000|2021-09-24 05:48:20|2923|2917|2923|2917|2923.3|2917.3|2922.9|2916.9|7
1632462510000|2021-09-24 05:48:30|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|5
1632462520000|2021-09-24 05:48:40|2923|2917|2923|2917|2923|2917|2922.9|2916.9|3
1632462530000|2021-09-24 05:48:50|2923.1|2917.1|2923.1|2917.1|2923.3|2917.3|2923.1|2917.1|5
1632462540000|2021-09-24 05:49:00|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|2
1632462550000|2021-09-24 05:49:10|2923.8|2917.8|2923.9|2917.9|2924|2918|2923.5|2917.5|6
1632462570000|2021-09-24 05:49:30|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1632462590000|2021-09-24 05:49:50|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1632462600000|2021-09-24 05:50:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1632462610000|2021-09-24 05:50:10|2924.5|2918.5|2926.5|2920.5|2926.5|2920.5|2924.5|2918.5|8
1632462620000|2021-09-24 05:50:20|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1632462630000|2021-09-24 05:50:30|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1632462640000|2021-09-24 05:50:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1632462650000|2021-09-24 05:50:50|2925.9|2919.9|2925.8|2919.8|2926|2920|2925.8|2919.8|3
1632462660000|2021-09-24 05:51:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|4
1632462670000|2021-09-24 05:51:10|2926.5|2920.5|2927.5|2921.5|2927.5|2921.5|2926.5|2920.5|3
1632462680000|2021-09-24 05:51:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632462690000|2021-09-24 05:51:30|2927.1|2921.1|2927.3|2921.3|2927.3|2921.3|2927.1|2921.1|2
1632462710000|2021-09-24 05:51:50|2927.1|2921.1|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|4
1632462720000|2021-09-24 05:52:00|2926.4|2920.4|2926|2920|2926.5|2920.5|2925.9|2919.9|8
1632462730000|2021-09-24 05:52:10|2925.8|2919.8|2924.8|2918.8|2925.8|2919.8|2924.8|2918.8|4
1632462740000|2021-09-24 05:52:20|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.4|2918.4|4
1632462750000|2021-09-24 05:52:30|2925|2919|2925.1|2919.1|2925.1|2919.1|2925|2919|2
1632462760000|2021-09-24 05:52:40|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|4
1632462770000|2021-09-24 05:52:50|2925|2919|2924.6|2918.6|2925.3|2919.3|2924.4|2918.4|14
1632462780000|2021-09-24 05:53:00|2925|2919|2923.8|2917.8|2925|2919|2923.5|2917.5|8
1632462790000|2021-09-24 05:53:10|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|5
1632462800000|2021-09-24 05:53:20|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2923.3|2917.3|10
1632462810000|2021-09-24 05:53:30|2923.8|2917.8|2922.5|2916.5|2924|2918|2922.5|2916.5|15
1632462820000|2021-09-24 05:53:40|2922.8|2916.8|2922.5|2916.5|2923|2917|2922.4|2916.4|10
1632462830000|2021-09-24 05:53:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1632462840000|2021-09-24 05:54:00|2922.4|2916.4|2921|2915|2922.5|2916.5|2921|2915|11
1632462850000|2021-09-24 05:54:10|2921.3|2915.3|2921.1|2915.1|2921.3|2915.3|2921|2915|3
1632462860000|2021-09-24 05:54:20|2920.6|2914.6|2919.3|2913.3|2920.6|2914.6|2919.3|2913.3|8
1632462870000|2021-09-24 05:54:30|2918.8|2912.8|2918|2912|2918.8|2912.8|2918|2912|5
1632462880000|2021-09-24 05:54:40|2916.1|2910.1|2917.8|2911.8|2918|2912|2916.1|2910.1|14
1632462890000|2021-09-24 05:54:50|2917.6|2911.6|2918|2912|2918|2912|2917.6|2911.6|2
1632462900000|2021-09-24 05:55:00|2918.3|2912.3|2919|2913|2919|2913|2918.3|2912.3|3
1632462920000|2021-09-24 05:55:20|2919.5|2913.5|2917.5|2911.5|2919.5|2913.5|2917.3|2911.3|7
1632462930000|2021-09-24 05:55:30|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|8
1632462940000|2021-09-24 05:55:40|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1632462950000|2021-09-24 05:55:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|4
1632462960000|2021-09-24 05:56:00|2916.9|2910.9|2918.1|2912.1|2918.3|2912.3|2916.9|2910.9|10
1632462970000|2021-09-24 05:56:10|2918.3|2912.3|2919|2913|2919|2913|2918.3|2912.3|6
1632462980000|2021-09-24 05:56:20|2919.3|2913.3|2919.8|2913.8|2920|2914|2919.3|2913.3|4
1632462990000|2021-09-24 05:56:30|2920|2914|2920.3|2914.3|2920.5|2914.5|2920|2914|4
1632463030000|2021-09-24 05:57:10|2920|2914|2920.4|2914.4|2920.4|2914.4|2920|2914|3
1632463040000|2021-09-24 05:57:20|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|3
1632463050000|2021-09-24 05:57:30|2920.5|2914.5|2921.3|2915.3|2921.3|2915.3|2920.5|2914.5|2
1632463060000|2021-09-24 05:57:40|2921.5|2915.5|2921.3|2915.3|2921.8|2915.8|2920.8|2914.8|6
1632463080000|2021-09-24 05:58:00|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|3
1632463090000|2021-09-24 05:58:10|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|3
1632463110000|2021-09-24 05:58:30|2922.4|2916.4|2922.5|2916.5|2922.5|2916.5|2922.4|2916.4|2
1632463120000|2021-09-24 05:58:40|2923.5|2917.5|2924.5|2918.5|2924.5|2918.5|2923|2917|8
1632463130000|2021-09-24 05:58:50|2924.3|2918.3|2924.5|2918.5|2924.8|2918.8|2924|2918|10
1632463140000|2021-09-24 05:59:00|2924.3|2918.3|2924|2918|2924.5|2918.5|2924|2918|9
1632463150000|2021-09-24 05:59:10|2924.3|2918.3|2925|2919|2925|2919|2924|2918|7
1632463160000|2021-09-24 05:59:20|2924.8|2918.8|2925.5|2919.5|2925.8|2919.8|2924.8|2918.8|16
1632463170000|2021-09-24 05:59:30|2925.3|2919.3|2925.8|2919.8|2926.4|2920.4|2925|2919|4
1632463180000|2021-09-24 05:59:40|2926.1|2920.1|2926.4|2920.4|2926.5|2920.5|2926|2920|10
1632463190000|2021-09-24 05:59:50|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|7
1632463200000|2021-09-24 06:00:00|2927.3|2921.3|2928|2922|2928|2922|2927|2921|6
1632463210000|2021-09-24 06:00:10|2928.1|2922.1|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|5
1632463220000|2021-09-24 06:00:20|2928|2922|2927.8|2921.8|2928|2922|2927.6|2921.6|5
1632463230000|2021-09-24 06:00:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632463240000|2021-09-24 06:00:40|2927.9|2921.9|2927.8|2921.8|2928|2922|2927.6|2921.6|8
1632463250000|2021-09-24 06:00:50|2928|2922|2927.8|2921.8|2928|2922|2927.6|2921.6|5
1632463260000|2021-09-24 06:01:00|2927.6|2921.6|2928.4|2922.4|2928.4|2922.4|2927.6|2921.6|6
1632463270000|2021-09-24 06:01:10|2928.8|2922.8|2928.5|2922.5|2929|2923|2928.5|2922.5|4
1632463280000|2021-09-24 06:01:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1632463290000|2021-09-24 06:01:30|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1632463300000|2021-09-24 06:01:40|2927.6|2921.6|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|6
1632463310000|2021-09-24 06:01:50|2928.5|2922.5|2928.6|2922.6|2928.8|2922.8|2928.3|2922.3|9
1632463320000|2021-09-24 06:02:00|2928.5|2922.5|2927.9|2921.9|2928.5|2922.5|2927.9|2921.9|2
1632463330000|2021-09-24 06:02:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1632463340000|2021-09-24 06:02:20|2927.3|2921.3|2927.3|2921.3|2928.3|2922.3|2927|2921|10
1632463350000|2021-09-24 06:02:30|2927.4|2921.4|2927.3|2921.3|2927.4|2921.4|2926.8|2920.8|8
1632463360000|2021-09-24 06:02:40|2926.8|2920.8|2926.1|2920.1|2926.8|2920.8|2926.1|2920.1|3
1632463370000|2021-09-24 06:02:50|2926.5|2920.5|2926|2920|2926.8|2920.8|2925.9|2919.9|10
1632463380000|2021-09-24 06:03:00|2927.5|2921.5|2927.5|2921.5|2928.1|2922.1|2927.3|2921.3|8
1632463390000|2021-09-24 06:03:10|2927.6|2921.6|2925.3|2919.3|2927.6|2921.6|2924.9|2918.9|14
1632463400000|2021-09-24 06:03:20|2925|2919|2923.1|2917.1|2925.4|2919.4|2923.1|2917.1|7
1632463410000|2021-09-24 06:03:30|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2921.8|2915.8|10
1632463420000|2021-09-24 06:03:40|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.8|2916.8|3
1632463430000|2021-09-24 06:03:50|2922.8|2916.8|2921.8|2915.8|2922.8|2916.8|2921.8|2915.8|5
1632463440000|2021-09-24 06:04:00|2922|2916|2921.4|2915.4|2922|2916|2921.4|2915.4|5
1632463450000|2021-09-24 06:04:10|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.5|2914.5|7
1632463460000|2021-09-24 06:04:20|2920.6|2914.6|2921.3|2915.3|2921.3|2915.3|2920.6|2914.6|3
1632463470000|2021-09-24 06:04:30|2921|2915|2920.8|2914.8|2921|2915|2920.5|2914.5|6
1632463480000|2021-09-24 06:04:40|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2919.3|2913.3|12
1632463490000|2021-09-24 06:04:50|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1632463500000|2021-09-24 06:05:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1632463510000|2021-09-24 06:05:10|2919.9|2913.9|2922.8|2916.8|2922.8|2916.8|2919.9|2913.9|6
1632463540000|2021-09-24 06:05:40|2922.9|2916.9|2923.1|2917.1|2923.5|2917.5|2922.8|2916.8|7
1632463550000|2021-09-24 06:05:50|2923.6|2917.6|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|5
1632463560000|2021-09-24 06:06:00|2923.1|2917.1|2922.8|2916.8|2924.6|2918.6|2922.4|2916.4|11
1632463570000|2021-09-24 06:06:10|2922.4|2916.4|2921.5|2915.5|2922.4|2916.4|2921.5|2915.5|8
1632463580000|2021-09-24 06:06:20|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|6
1632463590000|2021-09-24 06:06:30|2921.5|2915.5|2921.5|2915.5|2921.6|2915.6|2921.3|2915.3|4
1632463600000|2021-09-24 06:06:40|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2921.1|2915.1|8
1632463610000|2021-09-24 06:06:50|2921|2915|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|8
1632463620000|2021-09-24 06:07:00|2921.6|2915.6|2922.8|2916.8|2923.4|2917.4|2921.6|2915.6|7
1632463640000|2021-09-24 06:07:20|2922.9|2916.9|2924.4|2918.4|2924.4|2918.4|2922.9|2916.9|6
1632463650000|2021-09-24 06:07:30|2924.3|2918.3|2922|2916|2924.4|2918.4|2922|2916|16
1632463660000|2021-09-24 06:07:40|2921.8|2915.8|2921.4|2915.4|2922.5|2916.5|2921.4|2915.4|7
1632463670000|2021-09-24 06:07:50|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1632463680000|2021-09-24 06:08:00|2921.5|2915.5|2920.8|2914.8|2922|2916|2920.5|2914.5|6
1632463690000|2021-09-24 06:08:10|2920.5|2914.5|2921.6|2915.6|2922.3|2916.3|2920.3|2914.3|11
1632463700000|2021-09-24 06:08:20|2921.5|2915.5|2918.3|2912.3|2921.5|2915.5|2918.3|2912.3|11
1632463710000|2021-09-24 06:08:30|2918|2912|2918|2912|2918.8|2912.8|2917.6|2911.6|9
1632463720000|2021-09-24 06:08:40|2917.8|2911.8|2917.6|2911.6|2918.8|2912.8|2917.6|2911.6|15
1632463730000|2021-09-24 06:08:50|2918.5|2912.5|2915.1|2909.1|2918.5|2912.5|2915.1|2909.1|15
1632463740000|2021-09-24 06:09:00|2915.6|2909.6|2915.4|2909.4|2916|2910|2915.1|2909.1|11
1632463750000|2021-09-24 06:09:10|2915|2909|2912.5|2906.5|2915|2909|2912.3|2906.3|22
1632463760000|2021-09-24 06:09:20|2912.3|2906.3|2913.1|2907.1|2914.3|2908.3|2912.3|2906.3|13
1632463770000|2021-09-24 06:09:30|2913.3|2907.3|2912|2906|2913.3|2907.3|2912|2906|12
1632463780000|2021-09-24 06:09:40|2912.8|2906.8|2912.5|2906.5|2913.8|2907.8|2911.1|2905.1|17
1632463790000|2021-09-24 06:09:50|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911|2905|5
1632463800000|2021-09-24 06:10:00|2910.9|2904.9|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|9
1632463810000|2021-09-24 06:10:10|2911|2905|2910.5|2904.5|2911.8|2905.8|2910.4|2904.4|10
1632463820000|2021-09-24 06:10:20|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910|2904|4
1632463830000|2021-09-24 06:10:30|2910.3|2904.3|2909|2903|2910.5|2904.5|2908.5|2902.5|13
1632463840000|2021-09-24 06:10:40|2910|2904|2910.3|2904.3|2910.4|2904.4|2909.5|2903.5|5
1632463850000|2021-09-24 06:10:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632463860000|2021-09-24 06:11:00|2910.3|2904.3|2910.8|2904.8|2910.9|2904.9|2910.3|2904.3|4
1632463870000|2021-09-24 06:11:10|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1632463890000|2021-09-24 06:11:30|2910.6|2904.6|2912.8|2906.8|2912.8|2906.8|2910.6|2904.6|2
1632463900000|2021-09-24 06:11:40|2913.9|2907.9|2914.6|2908.6|2914.6|2908.6|2913.9|2907.9|4
1632463910000|2021-09-24 06:11:50|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|2
1632463930000|2021-09-24 06:12:10|2914.6|2908.6|2914.3|2908.3|2914.6|2908.6|2914.3|2908.3|2
1632463940000|2021-09-24 06:12:20|2914.5|2908.5|2914.5|2908.5|2914.6|2908.6|2914.3|2908.3|5
1632463950000|2021-09-24 06:12:30|2914.6|2908.6|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|4
1632463960000|2021-09-24 06:12:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632463970000|2021-09-24 06:12:50|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632463980000|2021-09-24 06:13:00|2914.5|2908.5|2913|2907|2914.5|2908.5|2912.8|2906.8|6
1632463990000|2021-09-24 06:13:10|2913.3|2907.3|2913.1|2907.1|2913.3|2907.3|2913|2907|5
1632464000000|2021-09-24 06:13:20|2912.9|2906.9|2913.3|2907.3|2913.3|2907.3|2912.9|2906.9|2
1632464010000|2021-09-24 06:13:30|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632464020000|2021-09-24 06:13:40|2913|2907|2911.8|2905.8|2913|2907|2911.8|2905.8|5
1632464030000|2021-09-24 06:13:50|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|3
1632464050000|2021-09-24 06:14:10|2912.9|2906.9|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|5
1632464060000|2021-09-24 06:14:20|2913|2907|2913.3|2907.3|2913.8|2907.8|2913|2907|4
1632464090000|2021-09-24 06:14:50|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1632464100000|2021-09-24 06:15:00|2912.8|2906.8|2912.8|2906.8|2913.1|2907.1|2912.8|2906.8|3
1632464110000|2021-09-24 06:15:10|2913|2907|2913|2907|2913|2907|2912.8|2906.8|5
1632464150000|2021-09-24 06:15:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632464160000|2021-09-24 06:16:00|2912.5|2906.5|2912.6|2906.6|2912.6|2906.6|2912.5|2906.5|2
1632464170000|2021-09-24 06:16:10|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632464190000|2021-09-24 06:16:30|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.3|2906.3|3
1632464200000|2021-09-24 06:16:40|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632464220000|2021-09-24 06:17:00|2912.8|2906.8|2911.6|2905.6|2912.8|2906.8|2911.6|2905.6|5
1632464260000|2021-09-24 06:17:40|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.8|2905.8|3
1632464270000|2021-09-24 06:17:50|2911.8|2905.8|2910|2904|2911.9|2905.9|2910|2904|10
1632464280000|2021-09-24 06:18:00|2909.8|2903.8|2908.5|2902.5|2909.8|2903.8|2908.5|2902.5|2
1632464290000|2021-09-24 06:18:10|2908.8|2902.8|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|2
1632464300000|2021-09-24 06:18:20|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1632464310000|2021-09-24 06:18:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1632464320000|2021-09-24 06:18:40|2910|2904|2911.1|2905.1|2911.4|2905.4|2910|2904|3
1632464330000|2021-09-24 06:18:50|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1632464340000|2021-09-24 06:19:00|2911.5|2905.5|2911|2905|2911.8|2905.8|2911|2905|5
1632464350000|2021-09-24 06:19:10|2911.3|2905.3|2912|2906|2912|2906|2911.3|2905.3|6
1632464360000|2021-09-24 06:19:20|2912.3|2906.3|2914|2908|2914|2908|2912.3|2906.3|6
1632464370000|2021-09-24 06:19:30|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632464380000|2021-09-24 06:19:40|2914|2908|2913.3|2907.3|2914|2908|2913.3|2907.3|4
1632464390000|2021-09-24 06:19:50|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1632464400000|2021-09-24 06:20:00|2913.9|2907.9|2913.8|2907.8|2913.9|2907.9|2913.8|2907.8|2
1632464410000|2021-09-24 06:20:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632464420000|2021-09-24 06:20:20|2913.4|2907.4|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|2
1632464430000|2021-09-24 06:20:30|2913.8|2907.8|2911.8|2905.8|2914|2908|2911.5|2905.5|11
1632464440000|2021-09-24 06:20:40|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2911.5|2905.5|3
1632464450000|2021-09-24 06:20:50|2912.1|2906.1|2912.3|2906.3|2912.3|2906.3|2912.1|2906.1|2
1632464460000|2021-09-24 06:21:00|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.1|2906.1|5
1632464480000|2021-09-24 06:21:20|2912.1|2906.1|2912.1|2906.1|2912.3|2906.3|2912.1|2906.1|3
1632464490000|2021-09-24 06:21:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632464500000|2021-09-24 06:21:40|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|5
1632464520000|2021-09-24 06:22:00|2913|2907|2913.5|2907.5|2913.5|2907.5|2913|2907|2
1632464530000|2021-09-24 06:22:10|2913.6|2907.6|2914.3|2908.3|2914.3|2908.3|2913.6|2907.6|3
1632464540000|2021-09-24 06:22:20|2914.1|2908.1|2913.8|2907.8|2914.1|2908.1|2913.8|2907.8|3
1632464550000|2021-09-24 06:22:30|2914.1|2908.1|2914.5|2908.5|2914.5|2908.5|2914.1|2908.1|3
1632464560000|2021-09-24 06:22:40|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|2
1632464580000|2021-09-24 06:23:00|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.8|2907.8|4
1632464600000|2021-09-24 06:23:20|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1632464610000|2021-09-24 06:23:30|2913.8|2907.8|2913.8|2907.8|2914|2908|2912.8|2906.8|7
1632464620000|2021-09-24 06:23:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1632464650000|2021-09-24 06:24:10|2913.5|2907.5|2913.4|2907.4|2913.5|2907.5|2913.3|2907.3|5
1632464660000|2021-09-24 06:24:20|2913.5|2907.5|2913.9|2907.9|2913.9|2907.9|2913.5|2907.5|3
1632464670000|2021-09-24 06:24:30|2914|2908|2914|2908|2914|2908|2913.8|2907.8|3
1632464680000|2021-09-24 06:24:40|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1632464690000|2021-09-24 06:24:50|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.5|2907.5|6
1632464700000|2021-09-24 06:25:00|2913.5|2907.5|2914.3|2908.3|2914.3|2908.3|2913.5|2907.5|5
1632464710000|2021-09-24 06:25:10|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|3
1632464720000|2021-09-24 06:25:20|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|3
1632464730000|2021-09-24 06:25:30|2915|2909|2915|2909|2915.3|2909.3|2915|2909|3
1632464740000|2021-09-24 06:25:40|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1632464760000|2021-09-24 06:26:00|2915.3|2909.3|2915.6|2909.6|2915.6|2909.6|2915.3|2909.3|3
1632464770000|2021-09-24 06:26:10|2915.8|2909.8|2915.6|2909.6|2915.8|2909.8|2915.6|2909.6|2
1632464780000|2021-09-24 06:26:20|2915.9|2909.9|2915.8|2909.8|2915.9|2909.9|2915.8|2909.8|2
1632464790000|2021-09-24 06:26:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632464800000|2021-09-24 06:26:40|2916.1|2910.1|2916.3|2910.3|2916.3|2910.3|2916.1|2910.1|2
1632464810000|2021-09-24 06:26:50|2916.5|2910.5|2918|2912|2918|2912|2916.5|2910.5|2
1632464820000|2021-09-24 06:27:00|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1632464830000|2021-09-24 06:27:10|2918.3|2912.3|2919.8|2913.8|2919.8|2913.8|2918.3|2912.3|3
1632464840000|2021-09-24 06:27:20|2919.3|2913.3|2919.5|2913.5|2919.8|2913.8|2919|2913|6
1632464850000|2021-09-24 06:27:30|2919.3|2913.3|2917.5|2911.5|2919.3|2913.3|2916.9|2910.9|5
1632464890000|2021-09-24 06:28:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632464900000|2021-09-24 06:28:20|2917.8|2911.8|2919.3|2913.3|2919.6|2913.6|2917.8|2911.8|4
1632464910000|2021-09-24 06:28:30|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|3
1632464920000|2021-09-24 06:28:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1632464940000|2021-09-24 06:29:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632464950000|2021-09-24 06:29:10|2921|2915|2922|2916|2922|2916|2921|2915|5
1632464960000|2021-09-24 06:29:20|2922.3|2916.3|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|4
1632464970000|2021-09-24 06:29:30|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|4
1632465000000|2021-09-24 06:30:00|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632465020000|2021-09-24 06:30:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632465030000|2021-09-24 06:30:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632465040000|2021-09-24 06:30:40|2921|2915|2920.8|2914.8|2921.5|2915.5|2920.5|2914.5|4
1632465080000|2021-09-24 06:31:20|2920.5|2914.5|2920.6|2914.6|2920.6|2914.6|2920.5|2914.5|2
1632465110000|2021-09-24 06:31:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1632465140000|2021-09-24 06:32:20|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1632465150000|2021-09-24 06:32:30|2921.9|2915.9|2924.3|2918.3|2924.3|2918.3|2921.9|2915.9|5
1632465170000|2021-09-24 06:32:50|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1632465190000|2021-09-24 06:33:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632465210000|2021-09-24 06:33:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1632465220000|2021-09-24 06:33:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632465230000|2021-09-24 06:33:50|2924|2918|2923.3|2917.3|2924|2918|2923.3|2917.3|3
1632465240000|2021-09-24 06:34:00|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1632465260000|2021-09-24 06:34:20|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1632465270000|2021-09-24 06:34:30|2923.5|2917.5|2925.3|2919.3|2925.8|2919.8|2923.5|2917.5|4
1632465280000|2021-09-24 06:34:40|2926|2920|2927.5|2921.5|2927.5|2921.5|2926|2920|5
1632465290000|2021-09-24 06:34:50|2927.4|2921.4|2926.3|2920.3|2927.4|2921.4|2925.9|2919.9|7
1632465300000|2021-09-24 06:35:00|2926.5|2920.5|2926.6|2920.6|2926.6|2920.6|2926.5|2920.5|2
1632465310000|2021-09-24 06:35:10|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1632465360000|2021-09-24 06:36:00|2926|2920|2926.1|2920.1|2926.1|2920.1|2926|2920|2
1632465370000|2021-09-24 06:36:10|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1632465390000|2021-09-24 06:36:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1632465410000|2021-09-24 06:36:50|2926.1|2920.1|2930|2924|2930.8|2924.8|2926.1|2920.1|7
1632465420000|2021-09-24 06:37:00|2929.9|2923.9|2928.4|2922.4|2929.9|2923.9|2928.4|2922.4|5
1632465430000|2021-09-24 06:37:10|2927.9|2921.9|2927.5|2921.5|2927.9|2921.9|2927|2921|6
1632465440000|2021-09-24 06:37:20|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|3
1632465460000|2021-09-24 06:37:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632465480000|2021-09-24 06:38:00|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|3
1632465490000|2021-09-24 06:38:10|2927.5|2921.5|2926.4|2920.4|2927.5|2921.5|2926.4|2920.4|2
1632465500000|2021-09-24 06:38:20|2926.6|2920.6|2926.4|2920.4|2926.8|2920.8|2926.4|2920.4|4
1632465510000|2021-09-24 06:38:30|2926.3|2920.3|2925.1|2919.1|2926.3|2920.3|2925.1|2919.1|4
1632465530000|2021-09-24 06:38:50|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|4
1632465540000|2021-09-24 06:39:00|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|4
1632465550000|2021-09-24 06:39:10|2924.1|2918.1|2924.5|2918.5|2924.5|2918.5|2924.1|2918.1|3
1632465560000|2021-09-24 06:39:20|2924.8|2918.8|2925.6|2919.6|2925.6|2919.6|2924.8|2918.8|6
1632465570000|2021-09-24 06:39:30|2925.8|2919.8|2927.5|2921.5|2927.5|2921.5|2925.8|2919.8|4
1632465580000|2021-09-24 06:39:40|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926.3|2920.3|5
1632465590000|2021-09-24 06:39:50|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1632465600000|2021-09-24 06:40:00|2926.6|2920.6|2925.1|2919.1|2926.6|2920.6|2925.1|2919.1|5
1632465610000|2021-09-24 06:40:10|2924.9|2918.9|2923.9|2917.9|2924.9|2918.9|2923.9|2917.9|2
1632465620000|2021-09-24 06:40:20|2924|2918|2925.6|2919.6|2925.6|2919.6|2924|2918|9
1632465630000|2021-09-24 06:40:30|2925.5|2919.5|2925.4|2919.4|2925.5|2919.5|2925|2919|4
1632465640000|2021-09-24 06:40:40|2925.8|2919.8|2926.3|2920.3|2926.5|2920.5|2924.5|2918.5|11
1632465650000|2021-09-24 06:40:50|2926.4|2920.4|2926.3|2920.3|2926.5|2920.5|2926|2920|7
1632465660000|2021-09-24 06:41:00|2926.5|2920.5|2926.3|2920.3|2926.9|2920.9|2926.3|2920.3|10
1632465670000|2021-09-24 06:41:10|2926.5|2920.5|2926.5|2920.5|2927.1|2921.1|2926|2920|6
1632465680000|2021-09-24 06:41:20|2926.8|2920.8|2927.1|2921.1|2927.4|2921.4|2926.8|2920.8|5
1632465700000|2021-09-24 06:41:40|2927.4|2921.4|2928.8|2922.8|2929|2923|2927.4|2921.4|15
1632465710000|2021-09-24 06:41:50|2928.9|2922.9|2929.3|2923.3|2929.3|2923.3|2928.9|2922.9|3
1632465720000|2021-09-24 06:42:00|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1632465730000|2021-09-24 06:42:10|2930.5|2924.5|2927.9|2921.9|2930.5|2924.5|2927.5|2921.5|8
1632465740000|2021-09-24 06:42:20|2927.6|2921.6|2929.5|2923.5|2929.8|2923.8|2927.6|2921.6|10
1632465750000|2021-09-24 06:42:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632465760000|2021-09-24 06:42:40|2929|2923|2929|2923|2929|2923|2929|2923|1
1632465770000|2021-09-24 06:42:50|2928.8|2922.8|2928.4|2922.4|2928.9|2922.9|2928.3|2922.3|14
1632465780000|2021-09-24 06:43:00|2928|2922|2928.5|2922.5|2929|2923|2927.5|2921.5|7
1632465790000|2021-09-24 06:43:10|2928.8|2922.8|2928.8|2922.8|2929|2923|2928|2922|4
1632465810000|2021-09-24 06:43:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632465820000|2021-09-24 06:43:40|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1632465830000|2021-09-24 06:43:50|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632465840000|2021-09-24 06:44:00|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1632465850000|2021-09-24 06:44:10|2929.4|2923.4|2929|2923|2930|2924|2928.8|2922.8|6
1632465860000|2021-09-24 06:44:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632465870000|2021-09-24 06:44:30|2927.8|2921.8|2926.3|2920.3|2927.8|2921.8|2926.3|2920.3|2
1632465880000|2021-09-24 06:44:40|2926.8|2920.8|2925.4|2919.4|2926.8|2920.8|2925.4|2919.4|5
1632465890000|2021-09-24 06:44:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1632465910000|2021-09-24 06:45:10|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1632465930000|2021-09-24 06:45:30|2926|2920|2925.5|2919.5|2926.1|2920.1|2925.5|2919.5|3
1632465940000|2021-09-24 06:45:40|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1632465950000|2021-09-24 06:45:50|2924.8|2918.8|2926|2920|2926|2920|2924.5|2918.5|4
1632466040000|2021-09-24 06:47:20|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632466050000|2021-09-24 06:47:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632466060000|2021-09-24 06:47:40|2925.9|2919.9|2926.5|2920.5|2926.5|2920.5|2925.9|2919.9|2
1632466080000|2021-09-24 06:48:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1632466110000|2021-09-24 06:48:30|2927.5|2921.5|2926.5|2920.5|2927.5|2921.5|2926.5|2920.5|4
1632466120000|2021-09-24 06:48:40|2926.8|2920.8|2925.8|2919.8|2926.8|2920.8|2925.5|2919.5|4
1632466130000|2021-09-24 06:48:50|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632466140000|2021-09-24 06:49:00|2926|2920|2926|2920|2926|2920|2926|2920|1
1632466180000|2021-09-24 06:49:40|2926.3|2920.3|2928|2922|2928.5|2922.5|2926.3|2920.3|6
1632466190000|2021-09-24 06:49:50|2928.3|2922.3|2928.6|2922.6|2929|2923|2928.3|2922.3|6
1632466200000|2021-09-24 06:50:00|2928.8|2922.8|2930|2924|2930|2924|2928.8|2922.8|3
1632466210000|2021-09-24 06:50:10|2930.3|2924.3|2931|2925|2931|2925|2930.3|2924.3|2
1632466220000|2021-09-24 06:50:20|2930.9|2924.9|2928|2922|2930.9|2924.9|2927.8|2921.8|5
1632466230000|2021-09-24 06:50:30|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2927.8|2921.8|5
1632466240000|2021-09-24 06:50:40|2928.5|2922.5|2929.6|2923.6|2929.6|2923.6|2928.5|2922.5|3
1632466250000|2021-09-24 06:50:50|2929|2923|2930.5|2924.5|2930.5|2924.5|2929|2923|6
1632466270000|2021-09-24 06:51:10|2931|2925|2930.3|2924.3|2932.3|2926.3|2930.3|2924.3|5
1632466290000|2021-09-24 06:51:30|2931.1|2925.1|2931.3|2925.3|2931.3|2925.3|2931.1|2925.1|2
1632466300000|2021-09-24 06:51:40|2931.1|2925.1|2931.3|2925.3|2931.4|2925.4|2931.1|2925.1|3
1632466310000|2021-09-24 06:51:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1632466320000|2021-09-24 06:52:00|2930.8|2924.8|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|3
1632466330000|2021-09-24 06:52:10|2930.4|2924.4|2928|2922|2930.4|2924.4|2928|2922|7
1632466340000|2021-09-24 06:52:20|2928.1|2922.1|2928.3|2922.3|2928.3|2922.3|2926.6|2920.6|3
1632466350000|2021-09-24 06:52:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632466370000|2021-09-24 06:52:50|2928.3|2922.3|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|5
1632466380000|2021-09-24 06:53:00|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1632466400000|2021-09-24 06:53:20|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1632466420000|2021-09-24 06:53:40|2927.5|2921.5|2926.5|2920.5|2927.5|2921.5|2926.5|2920.5|2
1632466430000|2021-09-24 06:53:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632466450000|2021-09-24 06:54:10|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632466460000|2021-09-24 06:54:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632466480000|2021-09-24 06:54:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1632466490000|2021-09-24 06:54:50|2927|2921|2926.3|2920.3|2927|2921|2926.3|2920.3|2
1632466500000|2021-09-24 06:55:00|2926.5|2920.5|2925.9|2919.9|2926.5|2920.5|2925.5|2919.5|4
1632466570000|2021-09-24 06:56:10|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632466580000|2021-09-24 06:56:20|2925.1|2919.1|2924.1|2918.1|2925.1|2919.1|2924.1|2918.1|3
1632466590000|2021-09-24 06:56:30|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1632466660000|2021-09-24 06:57:40|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1632466680000|2021-09-24 06:58:00|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632466700000|2021-09-24 06:58:20|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.6|2918.6|2
1632466740000|2021-09-24 06:59:00|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.4|2918.4|2
1632466760000|2021-09-24 06:59:20|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2923.9|2917.9|2
1632466770000|2021-09-24 06:59:30|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.1|2917.1|4
1632466780000|2021-09-24 06:59:40|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.1|2917.1|3
1632466790000|2021-09-24 06:59:50|2923.6|2917.6|2923.6|2917.6|2923.9|2917.9|2923.6|2917.6|3
1632466800000|2021-09-24 07:00:00|2923.4|2917.4|2923.1|2917.1|2923.6|2917.6|2922.9|2916.9|5
1632466810000|2021-09-24 07:00:10|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|6
1632466820000|2021-09-24 07:00:20|2923.4|2917.4|2923.4|2917.4|2923.6|2917.6|2923.1|2917.1|5
1632466830000|2021-09-24 07:00:30|2923.6|2917.6|2924.4|2918.4|2924.4|2918.4|2923.6|2917.6|4
1632466840000|2021-09-24 07:00:40|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1632466870000|2021-09-24 07:01:10|2925.9|2919.9|2926.6|2920.6|2926.6|2920.6|2925.9|2919.9|2
1632466880000|2021-09-24 07:01:20|2927.4|2921.4|2926.9|2920.9|2927.4|2921.4|2926.6|2920.6|3
1632466910000|2021-09-24 07:01:50|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1632466920000|2021-09-24 07:02:00|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632466930000|2021-09-24 07:02:10|2926.1|2920.1|2924.9|2918.9|2926.1|2920.1|2924.9|2918.9|4
1632467050000|2021-09-24 07:04:10|2925.1|2919.1|2925.9|2919.9|2925.9|2919.9|2925.1|2919.1|2
1632467060000|2021-09-24 07:04:20|2925.6|2919.6|2923.6|2917.6|2925.6|2919.6|2923.1|2917.1|4
1632467100000|2021-09-24 07:05:00|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.6|2917.6|2
1632467120000|2021-09-24 07:05:20|2922.9|2916.9|2922.4|2916.4|2922.9|2916.9|2921.1|2915.1|4
1632467150000|2021-09-24 07:05:50|2921.1|2915.1|2920.1|2914.1|2921.1|2915.1|2918.6|2912.6|6
1632467160000|2021-09-24 07:06:00|2919.9|2913.9|2920.4|2914.4|2920.4|2914.4|2918.6|2912.6|8
1632467180000|2021-09-24 07:06:20|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632467190000|2021-09-24 07:06:30|2919.9|2913.9|2920.1|2914.1|2920.6|2914.6|2919.9|2913.9|4
1632467200000|2021-09-24 07:06:40|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632467210000|2021-09-24 07:06:50|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.4|2912.4|5
1632467220000|2021-09-24 07:07:00|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632467230000|2021-09-24 07:07:10|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|2
1632467240000|2021-09-24 07:07:20|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|2
1632467260000|2021-09-24 07:07:40|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632467270000|2021-09-24 07:07:50|2918.1|2912.1|2918.9|2912.9|2918.9|2912.9|2918.1|2912.1|3
1632467350000|2021-09-24 07:09:10|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632467360000|2021-09-24 07:09:20|2918.9|2912.9|2918.4|2912.4|2918.9|2912.9|2918.4|2912.4|2
1632467370000|2021-09-24 07:09:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632467420000|2021-09-24 07:10:20|2919.4|2913.4|2920.1|2914.1|2920.1|2914.1|2919.4|2913.4|6
1632467430000|2021-09-24 07:10:30|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632467450000|2021-09-24 07:10:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632467500000|2021-09-24 07:11:40|2919.9|2913.9|2919.4|2913.4|2919.9|2913.9|2919.1|2913.1|3
1632467510000|2021-09-24 07:11:50|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632467520000|2021-09-24 07:12:00|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|2
1632467530000|2021-09-24 07:12:10|2920.4|2914.4|2919.6|2913.6|2920.4|2914.4|2919.6|2913.6|2
1632467540000|2021-09-24 07:12:20|2919.4|2913.4|2919.9|2913.9|2919.9|2913.9|2919.4|2913.4|3
1632467550000|2021-09-24 07:12:30|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1632467580000|2021-09-24 07:13:00|2920.1|2914.1|2920.9|2914.9|2920.9|2914.9|2919.4|2913.4|5
1632467590000|2021-09-24 07:13:10|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632467600000|2021-09-24 07:13:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632467610000|2021-09-24 07:13:30|2922.1|2916.1|2920.6|2914.6|2922.1|2916.1|2920.6|2914.6|2
1632467620000|2021-09-24 07:13:40|2920.9|2914.9|2921.6|2915.6|2921.6|2915.6|2920.9|2914.9|3
1632467630000|2021-09-24 07:13:50|2921.9|2915.9|2919.9|2913.9|2922.6|2916.6|2919.9|2913.9|3
1632467650000|2021-09-24 07:14:10|2918.9|2912.9|2919.6|2913.6|2919.6|2913.6|2918.9|2912.9|2
1632467700000|2021-09-24 07:15:00|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1632467720000|2021-09-24 07:15:20|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|2
1632467730000|2021-09-24 07:15:30|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1632467760000|2021-09-24 07:16:00|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632467770000|2021-09-24 07:16:10|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632467780000|2021-09-24 07:16:20|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|3
1632467810000|2021-09-24 07:16:50|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632467830000|2021-09-24 07:17:10|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1632467840000|2021-09-24 07:17:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632467910000|2021-09-24 07:18:30|2918.6|2912.6|2919.6|2913.6|2919.6|2913.6|2918.6|2912.6|2
1632467920000|2021-09-24 07:18:40|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632467930000|2021-09-24 07:18:50|2919.6|2913.6|2918.1|2912.1|2919.6|2913.6|2918.1|2912.1|3
1632467940000|2021-09-24 07:19:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632467950000|2021-09-24 07:19:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632467960000|2021-09-24 07:19:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632467970000|2021-09-24 07:19:30|2918.6|2912.6|2919.1|2913.1|2919.1|2913.1|2918.6|2912.6|2
1632467980000|2021-09-24 07:19:40|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|2
1632467990000|2021-09-24 07:19:50|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|2
1632468000000|2021-09-24 07:20:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632468010000|2021-09-24 07:20:10|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632468020000|2021-09-24 07:20:20|2919.4|2913.4|2918.6|2912.6|2919.4|2913.4|2918.6|2912.6|2
1632468060000|2021-09-24 07:21:00|2918.9|2912.9|2920.1|2914.1|2920.1|2914.1|2918.9|2912.9|2
1632468070000|2021-09-24 07:21:10|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1632468080000|2021-09-24 07:21:20|2921.1|2915.1|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|2
1632468090000|2021-09-24 07:21:30|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632468100000|2021-09-24 07:21:40|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1632468110000|2021-09-24 07:21:50|2922.9|2916.9|2923.9|2917.9|2924.1|2918.1|2922.9|2916.9|3
1632468120000|2021-09-24 07:22:00|2923.6|2917.6|2924.9|2918.9|2924.9|2918.9|2923.6|2917.6|3
1632468140000|2021-09-24 07:22:20|2925.1|2919.1|2925.6|2919.6|2925.6|2919.6|2925.1|2919.1|2
1632468150000|2021-09-24 07:22:30|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632468160000|2021-09-24 07:22:40|2925.6|2919.6|2926.4|2920.4|2926.4|2920.4|2925.6|2919.6|2
1632468170000|2021-09-24 07:22:50|2926.6|2920.6|2926.9|2920.9|2927.1|2921.1|2926.4|2920.4|4
1632468180000|2021-09-24 07:23:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632468190000|2021-09-24 07:23:10|2927.6|2921.6|2928.9|2922.9|2929.1|2923.1|2927.6|2921.6|5
1632468200000|2021-09-24 07:23:20|2929.1|2923.1|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|5
1632468210000|2021-09-24 07:23:30|2929.9|2923.9|2930.9|2924.9|2930.9|2924.9|2929.9|2923.9|2
1632468220000|2021-09-24 07:23:40|2931.4|2925.4|2932.4|2926.4|2932.4|2926.4|2931.4|2925.4|4
1632468230000|2021-09-24 07:23:50|2932.1|2926.1|2932.6|2926.6|2932.6|2926.6|2932.1|2926.1|2
1632468240000|2021-09-24 07:24:00|2933.1|2927.1|2930.6|2924.6|2933.1|2927.1|2930.6|2924.6|7
1632468250000|2021-09-24 07:24:10|2930.1|2924.1|2931.4|2925.4|2931.9|2925.9|2930.1|2924.1|4
1632468260000|2021-09-24 07:24:20|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1632468270000|2021-09-24 07:24:30|2931.4|2925.4|2929.1|2923.1|2932.1|2926.1|2929.1|2923.1|5
1632468290000|2021-09-24 07:24:50|2929.4|2923.4|2930.9|2924.9|2930.9|2924.9|2929.4|2923.4|3
1632468320000|2021-09-24 07:25:20|2930.6|2924.6|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|3
1632468340000|2021-09-24 07:25:40|2930.6|2924.6|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|3
1632468350000|2021-09-24 07:25:50|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1632468370000|2021-09-24 07:26:10|2930.4|2924.4|2932.4|2926.4|2932.4|2926.4|2930.4|2924.4|3
1632468380000|2021-09-24 07:26:20|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1632468400000|2021-09-24 07:26:40|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1632468420000|2021-09-24 07:27:00|2932.6|2926.6|2935.1|2929.1|2935.1|2929.1|2932.6|2926.6|3
1632468440000|2021-09-24 07:27:20|2936.4|2930.4|2938.6|2932.6|2938.6|2932.6|2936.4|2930.4|6
1632468450000|2021-09-24 07:27:30|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|2
1632468460000|2021-09-24 07:27:40|2938.4|2932.4|2937.9|2931.9|2938.4|2932.4|2937.9|2931.9|2
1632468470000|2021-09-24 07:27:50|2938.1|2932.1|2938.4|2932.4|2938.6|2932.6|2937.6|2931.6|7
1632468480000|2021-09-24 07:28:00|2938.1|2932.1|2938.4|2932.4|2938.9|2932.9|2938.1|2932.1|4
1632468490000|2021-09-24 07:28:10|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.9|2932.9|2
1632468500000|2021-09-24 07:28:20|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|2
1632468520000|2021-09-24 07:28:40|2938.1|2932.1|2937.9|2931.9|2938.6|2932.6|2937.9|2931.9|4
1632468540000|2021-09-24 07:29:00|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1632468570000|2021-09-24 07:29:30|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1632468580000|2021-09-24 07:29:40|2936.6|2930.6|2934.1|2928.1|2936.6|2930.6|2934.1|2928.1|2
1632468590000|2021-09-24 07:29:50|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1632468600000|2021-09-24 07:30:00|2933.6|2927.6|2935.4|2929.4|2935.4|2929.4|2933.1|2927.1|5
1632468610000|2021-09-24 07:30:10|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1632468660000|2021-09-24 07:31:00|2935.4|2929.4|2935.1|2929.1|2935.4|2929.4|2935.1|2929.1|2
1632468700000|2021-09-24 07:31:40|2936.1|2930.1|2936.9|2930.9|2936.9|2930.9|2936.1|2930.1|3
1632468710000|2021-09-24 07:31:50|2936.6|2930.6|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|3
1632468720000|2021-09-24 07:32:00|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1632468770000|2021-09-24 07:32:50|2937.6|2931.6|2938.4|2932.4|2938.4|2932.4|2937.6|2931.6|2
1632468780000|2021-09-24 07:33:00|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1632468790000|2021-09-24 07:33:10|2938.9|2932.9|2940.6|2934.6|2940.6|2934.6|2938.6|2932.6|4
1632468800000|2021-09-24 07:33:20|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1632468830000|2021-09-24 07:33:50|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1632468850000|2021-09-24 07:34:10|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.6|2935.6|2
1632468860000|2021-09-24 07:34:20|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1632468920000|2021-09-24 07:35:20|2942.4|2936.4|2943.9|2937.9|2943.9|2937.9|2942.4|2936.4|2
1632468930000|2021-09-24 07:35:30|2943.6|2937.6|2943.4|2937.4|2943.6|2937.6|2943.4|2937.4|2
1632468940000|2021-09-24 07:35:40|2943.9|2937.9|2943.1|2937.1|2943.9|2937.9|2943.1|2937.1|2
1632468970000|2021-09-24 07:36:10|2942.9|2936.9|2941.4|2935.4|2942.9|2936.9|2941.4|2935.4|2
1632468980000|2021-09-24 07:36:20|2941.1|2935.1|2938.6|2932.6|2941.1|2935.1|2938.6|2932.6|6
1632468990000|2021-09-24 07:36:30|2938.4|2932.4|2937.6|2931.6|2938.4|2932.4|2937.6|2931.6|2
1632469000000|2021-09-24 07:36:40|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1632469060000|2021-09-24 07:37:40|2936.9|2930.9|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|2
1632469090000|2021-09-24 07:38:10|2936.9|2930.9|2938.6|2932.6|2938.6|2932.6|2936.9|2930.9|2
1632469100000|2021-09-24 07:38:20|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1632469130000|2021-09-24 07:38:50|2938.9|2932.9|2939.9|2933.9|2939.9|2933.9|2938.9|2932.9|2
1632469150000|2021-09-24 07:39:10|2939.6|2933.6|2938.1|2932.1|2939.6|2933.6|2938.1|2932.1|3
1632469190000|2021-09-24 07:39:50|2937.9|2931.9|2937.1|2931.1|2937.9|2931.9|2937.1|2931.1|2
1632469200000|2021-09-24 07:40:00|2936.9|2930.9|2936.1|2930.1|2936.9|2930.9|2936.1|2930.1|3
1632469250000|2021-09-24 07:40:50|2936.4|2930.4|2937.4|2931.4|2937.4|2931.4|2936.4|2930.4|2
1632469260000|2021-09-24 07:41:00|2937.1|2931.1|2936.4|2930.4|2937.1|2931.1|2936.4|2930.4|2
1632469280000|2021-09-24 07:41:20|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1632469290000|2021-09-24 07:41:30|2935.9|2929.9|2934.9|2928.9|2935.9|2929.9|2934.9|2928.9|2
1632469310000|2021-09-24 07:41:50|2935.4|2929.4|2935.9|2929.9|2935.9|2929.9|2935.4|2929.4|2
1632469320000|2021-09-24 07:42:00|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1632469330000|2021-09-24 07:42:10|2935.9|2929.9|2937.1|2931.1|2937.1|2931.1|2935.9|2929.9|3
1632469350000|2021-09-24 07:42:30|2938.1|2932.1|2939.6|2933.6|2939.6|2933.6|2938.1|2932.1|2
1632469360000|2021-09-24 07:42:40|2939.9|2933.9|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|2
1632469370000|2021-09-24 07:42:50|2939.9|2933.9|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|2
1632469390000|2021-09-24 07:43:10|2940.6|2934.6|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|2
1632469450000|2021-09-24 07:44:10|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1632469470000|2021-09-24 07:44:30|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1632469480000|2021-09-24 07:44:40|2940.4|2934.4|2940.1|2934.1|2940.4|2934.4|2940.1|2934.1|2
1632469510000|2021-09-24 07:45:10|2939.9|2933.9|2937.6|2931.6|2939.9|2933.9|2937.6|2931.6|4
1632469560000|2021-09-24 07:46:00|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1632469570000|2021-09-24 07:46:10|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1632469680000|2021-09-24 07:48:00|2937.4|2931.4|2935.6|2929.6|2937.4|2931.4|2935.6|2929.6|2
1632469810000|2021-09-24 07:50:10|2935.9|2929.9|2936.4|2930.4|2937.4|2931.4|2935.9|2929.9|4
1632469870000|2021-09-24 07:51:10|2936.6|2930.6|2935.9|2929.9|2937.4|2931.4|2935.9|2929.9|4
1632469910000|2021-09-24 07:51:50|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1632469940000|2021-09-24 07:52:20|2936.1|2930.1|2936.9|2930.9|2937.1|2931.1|2936.1|2930.1|4
1632469970000|2021-09-24 07:52:50|2937.1|2931.1|2937.1|2931.1|2937.6|2931.6|2937.1|2931.1|3
1632470050000|2021-09-24 07:54:10|2936.9|2930.9|2935.6|2929.6|2936.9|2930.9|2935.6|2929.6|3
1632470060000|2021-09-24 07:54:20|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|2
1632470090000|2021-09-24 07:54:50|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1632470130000|2021-09-24 07:55:30|2935.6|2929.6|2935.9|2929.9|2935.9|2929.9|2935.6|2929.6|2
1632470160000|2021-09-24 07:56:00|2936.1|2930.1|2936.4|2930.4|2936.4|2930.4|2936.1|2930.1|2
1632470200000|2021-09-24 07:56:40|2936.6|2930.6|2936.9|2930.9|2936.9|2930.9|2936.6|2930.6|2
1632470220000|2021-09-24 07:57:00|2936.6|2930.6|2935.4|2929.4|2936.6|2930.6|2935.4|2929.4|2
1632470310000|2021-09-24 07:58:30|2935.1|2929.1|2933.9|2927.9|2935.1|2929.1|2933.9|2927.9|3
1632470350000|2021-09-24 07:59:10|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1632470440000|2021-09-24 08:00:40|2933.9|2927.9|2934.1|2928.1|2934.1|2928.1|2933.9|2927.9|2
1632470450000|2021-09-24 08:00:50|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.6|2927.6|2
1632470470000|2021-09-24 08:01:10|2933.4|2927.4|2932.9|2926.9|2933.4|2927.4|2932.1|2926.1|4
1632470480000|2021-09-24 08:01:20|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1632470490000|2021-09-24 08:01:30|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|2
1632470510000|2021-09-24 08:01:50|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1632470520000|2021-09-24 08:02:00|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1632470550000|2021-09-24 08:02:30|2932.4|2926.4|2930.4|2924.4|2932.4|2926.4|2930.4|2924.4|5
1632470560000|2021-09-24 08:02:40|2929.6|2923.6|2927.6|2921.6|2929.6|2923.6|2927.6|2921.6|3
1632470570000|2021-09-24 08:02:50|2927.5|2921.5|2925.4|2919.4|2927.5|2921.5|2925.4|2919.4|6
1632470580000|2021-09-24 08:03:00|2924.1|2918.1|2925.6|2919.6|2925.6|2919.6|2924.1|2918.1|2
1632470590000|2021-09-24 08:03:10|2925.9|2919.9|2929.6|2923.6|2929.6|2923.6|2925.9|2919.9|4
1632470600000|2021-09-24 08:03:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632470610000|2021-09-24 08:03:30|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1632470620000|2021-09-24 08:03:40|2928.9|2922.9|2929.6|2923.6|2929.6|2923.6|2928.9|2922.9|3
1632470630000|2021-09-24 08:03:50|2929.4|2923.4|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|2
1632470650000|2021-09-24 08:04:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1632470660000|2021-09-24 08:04:20|2927.9|2921.9|2925.9|2919.9|2927.9|2921.9|2925.9|2919.9|2
1632470670000|2021-09-24 08:04:30|2926.1|2920.1|2923.6|2917.6|2926.1|2920.1|2923.6|2917.6|3
1632470680000|2021-09-24 08:04:40|2923.4|2917.4|2925.6|2919.6|2925.6|2919.6|2923.4|2917.4|2
1632470690000|2021-09-24 08:04:50|2925.4|2919.4|2924.4|2918.4|2925.4|2919.4|2924.4|2918.4|2
1632470700000|2021-09-24 08:05:00|2924.6|2918.6|2922.6|2916.6|2924.6|2918.6|2922.6|2916.6|3
1632470710000|2021-09-24 08:05:10|2922.1|2916.1|2921.6|2915.6|2922.1|2916.1|2921.6|2915.6|2
1632470720000|2021-09-24 08:05:20|2921.4|2915.4|2923.4|2917.4|2923.4|2917.4|2921.4|2915.4|3
1632470730000|2021-09-24 08:05:30|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|2
1632470740000|2021-09-24 08:05:40|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632470750000|2021-09-24 08:05:50|2923.4|2917.4|2923.4|2917.4|2923.6|2917.6|2923.1|2917.1|5
1632470760000|2021-09-24 08:06:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632470770000|2021-09-24 08:06:10|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1632470780000|2021-09-24 08:06:20|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.9|2917.9|3
1632470790000|2021-09-24 08:06:30|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632470800000|2021-09-24 08:06:40|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2922.9|2916.9|3
1632470810000|2021-09-24 08:06:50|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|2
1632470820000|2021-09-24 08:07:00|2922.9|2916.9|2922.1|2916.1|2922.9|2916.9|2922.1|2916.1|7
1632470840000|2021-09-24 08:07:20|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632470850000|2021-09-24 08:07:30|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1632470860000|2021-09-24 08:07:40|2923.4|2917.4|2919.9|2913.9|2923.4|2917.4|2919.9|2913.9|8
1632470870000|2021-09-24 08:07:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632470880000|2021-09-24 08:08:00|2918.6|2912.6|2921.1|2915.1|2921.6|2915.6|2918.6|2912.6|6
1632470890000|2021-09-24 08:08:10|2920.9|2914.9|2919.1|2913.1|2920.9|2914.9|2919.1|2913.1|6
1632470900000|2021-09-24 08:08:20|2919.6|2913.6|2919.1|2913.1|2919.6|2913.6|2919.1|2913.1|2
1632470910000|2021-09-24 08:08:30|2919.4|2913.4|2920.6|2914.6|2920.6|2914.6|2919.4|2913.4|6
1632470920000|2021-09-24 08:08:40|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1632470930000|2021-09-24 08:08:50|2920.4|2914.4|2921.9|2915.9|2921.9|2915.9|2920.4|2914.4|5
1632470940000|2021-09-24 08:09:00|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1632470960000|2021-09-24 08:09:20|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632470970000|2021-09-24 08:09:30|2921.4|2915.4|2921.1|2915.1|2921.4|2915.4|2921.1|2915.1|2
1632470980000|2021-09-24 08:09:40|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632471000000|2021-09-24 08:10:00|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632471020000|2021-09-24 08:10:20|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2920.6|2914.6|6
1632471030000|2021-09-24 08:10:30|2920.9|2914.9|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|3
1632471060000|2021-09-24 08:11:00|2920.9|2914.9|2922.1|2916.1|2922.1|2916.1|2920.9|2914.9|4
1632471070000|2021-09-24 08:11:10|2922.4|2916.4|2921.4|2915.4|2922.4|2916.4|2921.4|2915.4|4
1632471120000|2021-09-24 08:12:00|2922.6|2916.6|2921.9|2915.9|2922.6|2916.6|2921.9|2915.9|2
1632471130000|2021-09-24 08:12:10|2922.1|2916.1|2922.6|2916.6|2922.6|2916.6|2922.1|2916.1|3
1632471160000|2021-09-24 08:12:40|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1632471170000|2021-09-24 08:12:50|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632471200000|2021-09-24 08:13:20|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1632471210000|2021-09-24 08:13:30|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632471250000|2021-09-24 08:14:10|2923.1|2917.1|2923.4|2917.4|2923.4|2917.4|2922.9|2916.9|4
1632471290000|2021-09-24 08:14:50|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.9|2916.9|2
1632471340000|2021-09-24 08:15:40|2922.6|2916.6|2922.1|2916.1|2922.6|2916.6|2921.9|2915.9|6
1632471360000|2021-09-24 08:16:00|2921.9|2915.9|2921.1|2915.1|2921.9|2915.9|2921.1|2915.1|2
1632471380000|2021-09-24 08:16:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632471390000|2021-09-24 08:16:30|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632471430000|2021-09-24 08:17:10|2921.4|2915.4|2922.9|2916.9|2922.9|2916.9|2921.4|2915.4|5
1632471480000|2021-09-24 08:18:00|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632471490000|2021-09-24 08:18:10|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632471500000|2021-09-24 08:18:20|2922.1|2916.1|2921.6|2915.6|2922.1|2916.1|2921.6|2915.6|3
1632471550000|2021-09-24 08:19:10|2921.4|2915.4|2920.1|2914.1|2921.4|2915.4|2920.1|2914.1|4
1632471570000|2021-09-24 08:19:30|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632471580000|2021-09-24 08:19:40|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1632471590000|2021-09-24 08:19:50|2919.1|2913.1|2918.4|2912.4|2919.1|2913.1|2918.4|2912.4|4
1632471600000|2021-09-24 08:20:00|2918.1|2912.1|2916.9|2910.9|2918.1|2912.1|2916.9|2910.9|2
1632471610000|2021-09-24 08:20:10|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632471620000|2021-09-24 08:20:20|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1632471630000|2021-09-24 08:20:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632471660000|2021-09-24 08:21:00|2915.4|2909.4|2914.6|2908.6|2915.4|2909.4|2914.6|2908.6|4
1632471670000|2021-09-24 08:21:10|2914.9|2908.9|2916.4|2910.4|2916.4|2910.4|2914.9|2908.9|4
1632471680000|2021-09-24 08:21:20|2917.1|2911.1|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|5
1632471690000|2021-09-24 08:21:30|2917.4|2911.4|2918.6|2912.6|2918.6|2912.6|2917.4|2911.4|2
1632471700000|2021-09-24 08:21:40|2918.4|2912.4|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|3
1632471710000|2021-09-24 08:21:50|2918.1|2912.1|2918.6|2912.6|2918.6|2912.6|2918.1|2912.1|3
1632471720000|2021-09-24 08:22:00|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632471740000|2021-09-24 08:22:20|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1632471760000|2021-09-24 08:22:40|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632471770000|2021-09-24 08:22:50|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1632471920000|2021-09-24 08:25:20|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632471930000|2021-09-24 08:25:30|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1632471940000|2021-09-24 08:25:40|2921.1|2915.1|2921.6|2915.6|2921.6|2915.6|2921.1|2915.1|2
1632471950000|2021-09-24 08:25:50|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1632471980000|2021-09-24 08:26:20|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1632471990000|2021-09-24 08:26:30|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1632472000000|2021-09-24 08:26:40|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1632472010000|2021-09-24 08:26:50|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632472020000|2021-09-24 08:27:00|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632472040000|2021-09-24 08:27:20|2921.4|2915.4|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|3
1632472060000|2021-09-24 08:27:40|2921.1|2915.1|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|2
1632472100000|2021-09-24 08:28:20|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632472110000|2021-09-24 08:28:30|2921.4|2915.4|2920.1|2914.1|2921.4|2915.4|2919.9|2913.9|5
1632472120000|2021-09-24 08:28:40|2919.6|2913.6|2918.6|2912.6|2919.6|2913.6|2918.6|2912.6|3
1632472150000|2021-09-24 08:29:10|2918.9|2912.9|2921.4|2915.4|2921.4|2915.4|2918.9|2912.9|2
1632472160000|2021-09-24 08:29:20|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632472170000|2021-09-24 08:29:30|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632472190000|2021-09-24 08:29:50|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632472210000|2021-09-24 08:30:10|2920.9|2914.9|2919.9|2913.9|2920.9|2914.9|2919.9|2913.9|3
1632472220000|2021-09-24 08:30:20|2919.6|2913.6|2918.4|2912.4|2919.6|2913.6|2918.4|2912.4|6
1632472230000|2021-09-24 08:30:30|2919.1|2913.1|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|2
1632472240000|2021-09-24 08:30:40|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|2
1632472280000|2021-09-24 08:31:20|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632472320000|2021-09-24 08:32:00|2919.6|2913.6|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|2
1632472330000|2021-09-24 08:32:10|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|2
1632472340000|2021-09-24 08:32:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632472350000|2021-09-24 08:32:30|2921.1|2915.1|2919.6|2913.6|2921.1|2915.1|2919.6|2913.6|5
1632472360000|2021-09-24 08:32:40|2919.4|2913.4|2919.1|2913.1|2919.6|2913.6|2919.1|2913.1|6
1632472370000|2021-09-24 08:32:50|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2918.9|2912.9|4
1632472400000|2021-09-24 08:33:20|2918.9|2912.9|2915.9|2909.9|2918.9|2912.9|2915.9|2909.9|5
1632472410000|2021-09-24 08:33:30|2916.1|2910.1|2917.1|2911.1|2917.1|2911.1|2916.1|2910.1|3
1632472420000|2021-09-24 08:33:40|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1632472430000|2021-09-24 08:33:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632472450000|2021-09-24 08:34:10|2916.6|2910.6|2915.9|2909.9|2916.6|2910.6|2915.9|2909.9|4
1632472460000|2021-09-24 08:34:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632472470000|2021-09-24 08:34:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632472480000|2021-09-24 08:34:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632472490000|2021-09-24 08:34:50|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632472500000|2021-09-24 08:35:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632472530000|2021-09-24 08:35:30|2914.9|2908.9|2914.1|2908.1|2914.9|2908.9|2914.1|2908.1|2
1632472540000|2021-09-24 08:35:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632472550000|2021-09-24 08:35:50|2914.6|2908.6|2915.4|2909.4|2915.4|2909.4|2914.6|2908.6|2
1632472590000|2021-09-24 08:36:30|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632472600000|2021-09-24 08:36:40|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1632472610000|2021-09-24 08:36:50|2915.1|2909.1|2915.6|2909.6|2915.6|2909.6|2915.1|2909.1|2
1632472640000|2021-09-24 08:37:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632472670000|2021-09-24 08:37:50|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632472690000|2021-09-24 08:38:10|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632472730000|2021-09-24 08:38:50|2917.4|2911.4|2918.1|2912.1|2918.1|2912.1|2917.4|2911.4|3
1632472770000|2021-09-24 08:39:30|2917.9|2911.9|2917.1|2911.1|2917.9|2911.9|2917.1|2911.1|4
1632472810000|2021-09-24 08:40:10|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|3
1632472830000|2021-09-24 08:40:30|2916.6|2910.6|2916.1|2910.1|2916.6|2910.6|2915.9|2909.9|3
1632472860000|2021-09-24 08:41:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632472890000|2021-09-24 08:41:30|2916.1|2910.1|2917.4|2911.4|2917.4|2911.4|2916.1|2910.1|3
1632472910000|2021-09-24 08:41:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632472920000|2021-09-24 08:42:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632472950000|2021-09-24 08:42:30|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632472960000|2021-09-24 08:42:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632472970000|2021-09-24 08:42:50|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632473030000|2021-09-24 08:43:50|2918.6|2912.6|2919.1|2913.1|2920.4|2914.4|2918.6|2912.6|6
1632473060000|2021-09-24 08:44:20|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632473180000|2021-09-24 08:46:20|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632473190000|2021-09-24 08:46:30|2919.4|2913.4|2918.1|2912.1|2919.4|2913.4|2918.1|2912.1|3
1632473360000|2021-09-24 08:49:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632473370000|2021-09-24 08:49:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632473390000|2021-09-24 08:49:50|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632473400000|2021-09-24 08:50:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632473410000|2021-09-24 08:50:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632473460000|2021-09-24 08:51:00|2918.9|2912.9|2919.6|2913.6|2919.6|2913.6|2918.9|2912.9|2
1632473470000|2021-09-24 08:51:10|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|2
1632473500000|2021-09-24 08:51:40|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|4
1632473560000|2021-09-24 08:52:40|2919.9|2913.9|2920.1|2914.1|2920.4|2914.4|2919.6|2913.6|6
1632473590000|2021-09-24 08:53:10|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632473680000|2021-09-24 08:54:40|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|4
1632473700000|2021-09-24 08:55:00|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632473710000|2021-09-24 08:55:10|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632473730000|2021-09-24 08:55:30|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632473740000|2021-09-24 08:55:40|2921.4|2915.4|2924.9|2918.9|2924.9|2918.9|2921.4|2915.4|3
1632473760000|2021-09-24 08:56:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1632473770000|2021-09-24 08:56:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632473780000|2021-09-24 08:56:20|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1632473790000|2021-09-24 08:56:30|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1632473800000|2021-09-24 08:56:40|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632473810000|2021-09-24 08:56:50|2923.4|2917.4|2924.1|2918.1|2924.1|2918.1|2923.4|2917.4|4
1632473820000|2021-09-24 08:57:00|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1632473830000|2021-09-24 08:57:10|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632473870000|2021-09-24 08:57:50|2924.4|2918.4|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|2
1632473880000|2021-09-24 08:58:00|2923.9|2917.9|2923.4|2917.4|2923.9|2917.9|2923.4|2917.4|2
1632473900000|2021-09-24 08:58:20|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632473950000|2021-09-24 08:59:10|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2922.9|2916.9|3
1632473980000|2021-09-24 08:59:40|2922.9|2916.9|2923.4|2917.4|2923.4|2917.4|2922.9|2916.9|3
1632473990000|2021-09-24 08:59:50|2923.6|2917.6|2924.6|2918.6|2924.6|2918.6|2923.6|2917.6|3
1632474000000|2021-09-24 09:00:00|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|2
1632474050000|2021-09-24 09:00:50|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|2
1632474070000|2021-09-24 09:01:10|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1632474120000|2021-09-24 09:02:00|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632474210000|2021-09-24 09:03:30|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|2
1632474220000|2021-09-24 09:03:40|2925.9|2919.9|2927.1|2921.1|2927.1|2921.1|2925.9|2919.9|6
1632474230000|2021-09-24 09:03:50|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632474270000|2021-09-24 09:04:30|2927.1|2921.1|2926.1|2920.1|2927.1|2921.1|2926.1|2920.1|3
1632474300000|2021-09-24 09:05:00|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|2
1632474320000|2021-09-24 09:05:20|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1632474330000|2021-09-24 09:05:30|2925.4|2919.4|2924.6|2918.6|2925.4|2919.4|2924.6|2918.6|4
1632474340000|2021-09-24 09:05:40|2924.1|2918.1|2925.1|2919.1|2925.1|2919.1|2923.6|2917.6|4
1632474370000|2021-09-24 09:06:10|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632474390000|2021-09-24 09:06:30|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.4|2918.4|2
1632474400000|2021-09-24 09:06:40|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|3
1632474430000|2021-09-24 09:07:10|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1632474580000|2021-09-24 09:09:40|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632474590000|2021-09-24 09:09:50|2923.4|2917.4|2923.6|2917.6|2923.9|2917.9|2923.4|2917.4|4
1632474620000|2021-09-24 09:10:20|2923.9|2917.9|2924.9|2918.9|2924.9|2918.9|2923.9|2917.9|2
1632474630000|2021-09-24 09:10:30|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1632474650000|2021-09-24 09:10:50|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1632474670000|2021-09-24 09:11:10|2925.4|2919.4|2925.6|2919.6|2925.9|2919.9|2925.4|2919.4|3
1632474690000|2021-09-24 09:11:30|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1632474700000|2021-09-24 09:11:40|2924.9|2918.9|2924.4|2918.4|2924.9|2918.9|2924.4|2918.4|2
1632474720000|2021-09-24 09:12:00|2924.1|2918.1|2923.1|2917.1|2924.1|2918.1|2922.9|2916.9|3
1632474730000|2021-09-24 09:12:10|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1632474790000|2021-09-24 09:13:10|2922.9|2916.9|2923.4|2917.4|2923.4|2917.4|2922.9|2916.9|2
1632474800000|2021-09-24 09:13:20|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1632474810000|2021-09-24 09:13:30|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|2
1632474840000|2021-09-24 09:14:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632474870000|2021-09-24 09:14:30|2923.1|2917.1|2923.4|2917.4|2923.6|2917.6|2923.1|2917.1|4
1632474890000|2021-09-24 09:14:50|2922.9|2916.9|2920.1|2914.1|2922.9|2916.9|2919.4|2913.4|5
1632474900000|2021-09-24 09:15:00|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1632474910000|2021-09-24 09:15:10|2919.9|2913.9|2918.6|2912.6|2919.9|2913.9|2918.6|2912.6|2
1632474920000|2021-09-24 09:15:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.6|2912.6|3
1632474930000|2021-09-24 09:15:30|2919.1|2913.1|2919.4|2913.4|2919.6|2913.6|2919.1|2913.1|4
1632474940000|2021-09-24 09:15:40|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|3
1632474960000|2021-09-24 09:16:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632474990000|2021-09-24 09:16:30|2918.4|2912.4|2916.6|2910.6|2918.4|2912.4|2916.6|2910.6|5
1632475000000|2021-09-24 09:16:40|2916.1|2910.1|2915.9|2909.9|2916.9|2910.9|2915.9|2909.9|6
1632475020000|2021-09-24 09:17:00|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1632475030000|2021-09-24 09:17:10|2915.9|2909.9|2916.4|2910.4|2916.4|2910.4|2915.9|2909.9|2
1632475040000|2021-09-24 09:17:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|3
1632475080000|2021-09-24 09:18:00|2916.4|2910.4|2917.6|2911.6|2917.6|2911.6|2916.4|2910.4|4
1632475090000|2021-09-24 09:18:10|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1632475120000|2021-09-24 09:18:40|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1632475130000|2021-09-24 09:18:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632475150000|2021-09-24 09:19:10|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632475200000|2021-09-24 09:20:00|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632475230000|2021-09-24 09:20:30|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1632475300000|2021-09-24 09:21:40|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632475310000|2021-09-24 09:21:50|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632475330000|2021-09-24 09:22:10|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|2
1632475340000|2021-09-24 09:22:20|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1632475350000|2021-09-24 09:22:30|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1632475360000|2021-09-24 09:22:40|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632475370000|2021-09-24 09:22:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632475390000|2021-09-24 09:23:10|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.9|2912.9|2
1632475400000|2021-09-24 09:23:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632475430000|2021-09-24 09:23:50|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|2
1632475450000|2021-09-24 09:24:10|2919.1|2913.1|2917.6|2911.6|2919.1|2913.1|2917.6|2911.6|5
1632475470000|2021-09-24 09:24:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632475480000|2021-09-24 09:24:40|2917.1|2911.1|2916.6|2910.6|2917.1|2911.1|2916.6|2910.6|3
1632475520000|2021-09-24 09:25:20|2917.6|2911.6|2918.4|2912.4|2918.4|2912.4|2917.6|2911.6|3
1632475540000|2021-09-24 09:25:40|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632475710000|2021-09-24 09:28:30|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1632475780000|2021-09-24 09:29:40|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632475790000|2021-09-24 09:29:50|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632475800000|2021-09-24 09:30:00|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1632475830000|2021-09-24 09:30:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632475890000|2021-09-24 09:31:30|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|2
1632475900000|2021-09-24 09:31:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632475910000|2021-09-24 09:31:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632475920000|2021-09-24 09:32:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632475930000|2021-09-24 09:32:10|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|3
1632475940000|2021-09-24 09:32:20|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632476030000|2021-09-24 09:33:50|2916.4|2910.4|2914.6|2908.6|2916.4|2910.4|2914.6|2908.6|2
1632476040000|2021-09-24 09:34:00|2914.9|2908.9|2915.9|2909.9|2915.9|2909.9|2914.9|2908.9|2
1632476050000|2021-09-24 09:34:10|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1632476060000|2021-09-24 09:34:20|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1632476090000|2021-09-24 09:34:50|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632476100000|2021-09-24 09:35:00|2915.9|2909.9|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|3
1632476110000|2021-09-24 09:35:10|2915.6|2909.6|2914.6|2908.6|2915.6|2909.6|2914.6|2908.6|4
1632476120000|2021-09-24 09:35:20|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1632476140000|2021-09-24 09:35:40|2914.4|2908.4|2915.4|2909.4|2915.4|2909.4|2914.4|2908.4|2
1632476150000|2021-09-24 09:35:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632476160000|2021-09-24 09:36:00|2915.1|2909.1|2915.6|2909.6|2915.6|2909.6|2915.1|2909.1|2
1632476180000|2021-09-24 09:36:20|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632476190000|2021-09-24 09:36:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632476200000|2021-09-24 09:36:40|2915.9|2909.9|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|2
1632476230000|2021-09-24 09:37:10|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1632476250000|2021-09-24 09:37:30|2915.4|2909.4|2916.4|2910.4|2916.4|2910.4|2915.4|2909.4|2
1632476260000|2021-09-24 09:37:40|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|3
1632476280000|2021-09-24 09:38:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632476290000|2021-09-24 09:38:10|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|2
1632476300000|2021-09-24 09:38:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632476310000|2021-09-24 09:38:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|3
1632476330000|2021-09-24 09:38:50|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1632476360000|2021-09-24 09:39:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632476370000|2021-09-24 09:39:30|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|2
1632476380000|2021-09-24 09:39:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632476410000|2021-09-24 09:40:10|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1632476430000|2021-09-24 09:40:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632476450000|2021-09-24 09:40:50|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632476490000|2021-09-24 09:41:30|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1632476590000|2021-09-24 09:43:10|2915.6|2909.6|2914.1|2908.1|2915.6|2909.6|2914.1|2908.1|2
1632476620000|2021-09-24 09:43:40|2914.4|2908.4|2914.9|2908.9|2914.9|2908.9|2914.4|2908.4|2
1632476630000|2021-09-24 09:43:50|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|3
1632476640000|2021-09-24 09:44:00|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1632476660000|2021-09-24 09:44:20|2913.9|2907.9|2913.4|2907.4|2914.1|2908.1|2913.4|2907.4|4
1632476670000|2021-09-24 09:44:30|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|2
1632476680000|2021-09-24 09:44:40|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632476690000|2021-09-24 09:44:50|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1632476780000|2021-09-24 09:46:20|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|2
1632476800000|2021-09-24 09:46:40|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632476850000|2021-09-24 09:47:30|2912.6|2906.6|2911.1|2905.1|2912.6|2906.6|2911.1|2905.1|2
1632476860000|2021-09-24 09:47:40|2910.9|2904.9|2911.6|2905.6|2911.9|2905.9|2910.9|2904.9|4
1632476870000|2021-09-24 09:47:50|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|2
1632476930000|2021-09-24 09:48:50|2910.9|2904.9|2911.6|2905.6|2911.6|2905.6|2910.9|2904.9|3
1632476950000|2021-09-24 09:49:10|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1632476970000|2021-09-24 09:49:30|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|2
1632476980000|2021-09-24 09:49:40|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632477000000|2021-09-24 09:50:00|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|3
1632477010000|2021-09-24 09:50:10|2911.6|2905.6|2912.1|2906.1|2912.1|2906.1|2911.6|2905.6|3
1632477020000|2021-09-24 09:50:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632477030000|2021-09-24 09:50:30|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632477130000|2021-09-24 09:52:10|2910.9|2904.9|2911.6|2905.6|2911.6|2905.6|2910.9|2904.9|2
1632477150000|2021-09-24 09:52:30|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632477160000|2021-09-24 09:52:40|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.6|2904.6|3
1632477180000|2021-09-24 09:53:00|2910.6|2904.6|2909.9|2903.9|2910.9|2904.9|2909.9|2903.9|4
1632477200000|2021-09-24 09:53:20|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1632477220000|2021-09-24 09:53:40|2908.9|2902.9|2907.9|2901.9|2908.9|2902.9|2907.9|2901.9|3
1632477230000|2021-09-24 09:53:50|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|2
1632477240000|2021-09-24 09:54:00|2907.1|2901.1|2907.6|2901.6|2907.9|2901.9|2907.1|2901.1|3
1632477250000|2021-09-24 09:54:10|2907.1|2901.1|2907.9|2901.9|2907.9|2901.9|2907.1|2901.1|3
1632477260000|2021-09-24 09:54:20|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|2
1632477270000|2021-09-24 09:54:30|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1632477280000|2021-09-24 09:54:40|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.6|2901.6|2
1632477290000|2021-09-24 09:54:50|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.6|2901.6|2
1632477300000|2021-09-24 09:55:00|2907.6|2901.6|2909.4|2903.4|2909.4|2903.4|2907.6|2901.6|3
1632477330000|2021-09-24 09:55:30|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632477340000|2021-09-24 09:55:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632477350000|2021-09-24 09:55:50|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1632477360000|2021-09-24 09:56:00|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632477410000|2021-09-24 09:56:50|2911.1|2905.1|2912.1|2906.1|2912.1|2906.1|2911.1|2905.1|3
1632477420000|2021-09-24 09:57:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632477430000|2021-09-24 09:57:10|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632477550000|2021-09-24 09:59:10|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632477570000|2021-09-24 09:59:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632477600000|2021-09-24 10:00:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632477620000|2021-09-24 10:00:20|2912.4|2906.4|2913.9|2907.9|2913.9|2907.9|2912.4|2906.4|6
1632477630000|2021-09-24 10:00:30|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.6|2907.6|4
1632477640000|2021-09-24 10:00:40|2913.6|2907.6|2912.6|2906.6|2913.6|2907.6|2912.6|2906.6|3
1632477670000|2021-09-24 10:01:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632477680000|2021-09-24 10:01:20|2913.1|2907.1|2914.1|2908.1|2914.1|2908.1|2913.1|2907.1|2
1632477700000|2021-09-24 10:01:40|2914.4|2908.4|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|3
1632477710000|2021-09-24 10:01:50|2914.1|2908.1|2912.6|2906.6|2914.1|2908.1|2912.6|2906.6|5
1632477720000|2021-09-24 10:02:00|2912.4|2906.4|2913.6|2907.6|2913.6|2907.6|2912.4|2906.4|5
1632477730000|2021-09-24 10:02:10|2913.4|2907.4|2913.9|2907.9|2913.9|2907.9|2913.1|2907.1|4
1632477750000|2021-09-24 10:02:30|2913.6|2907.6|2914.4|2908.4|2914.4|2908.4|2913.6|2907.6|2
1632477770000|2021-09-24 10:02:50|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1632477790000|2021-09-24 10:03:10|2913.6|2907.6|2912.9|2906.9|2913.6|2907.6|2912.9|2906.9|3
1632477810000|2021-09-24 10:03:30|2913.1|2907.1|2913.6|2907.6|2913.6|2907.6|2913.1|2907.1|2
1632477850000|2021-09-24 10:04:10|2913.9|2907.9|2915.4|2909.4|2915.4|2909.4|2913.9|2907.9|2
1632477860000|2021-09-24 10:04:20|2915.1|2909.1|2914.1|2908.1|2915.1|2909.1|2914.1|2908.1|3
1632477880000|2021-09-24 10:04:40|2913.9|2907.9|2912.6|2906.6|2913.9|2907.9|2912.6|2906.6|3
1632477890000|2021-09-24 10:04:50|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632478040000|2021-09-24 10:07:20|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|2
1632478090000|2021-09-24 10:08:10|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632478150000|2021-09-24 10:09:10|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632478170000|2021-09-24 10:09:30|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632478200000|2021-09-24 10:10:00|2913.4|2907.4|2914.6|2908.6|2914.6|2908.6|2913.4|2907.4|2
1632478210000|2021-09-24 10:10:10|2914.9|2908.9|2917.1|2911.1|2917.1|2911.1|2914.9|2908.9|4
1632478270000|2021-09-24 10:11:10|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632478290000|2021-09-24 10:11:30|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|2
1632478330000|2021-09-24 10:12:10|2916.9|2910.9|2918.6|2912.6|2918.6|2912.6|2916.9|2910.9|2
1632478350000|2021-09-24 10:12:30|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|2
1632478380000|2021-09-24 10:13:00|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632478410000|2021-09-24 10:13:30|2919.4|2913.4|2919.6|2913.6|2919.9|2913.9|2919.4|2913.4|3
1632478440000|2021-09-24 10:14:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632478450000|2021-09-24 10:14:10|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1632478470000|2021-09-24 10:14:30|2919.6|2913.6|2920.9|2914.9|2920.9|2914.9|2919.6|2913.6|2
1632478500000|2021-09-24 10:15:00|2921.1|2915.1|2921.9|2915.9|2921.9|2915.9|2921.1|2915.1|3
1632478520000|2021-09-24 10:15:20|2922.1|2916.1|2923.9|2917.9|2924.1|2918.1|2922.1|2916.1|4
1632478530000|2021-09-24 10:15:30|2924.1|2918.1|2925.1|2919.1|2925.1|2919.1|2924.1|2918.1|3
1632478540000|2021-09-24 10:15:40|2924.9|2918.9|2923.9|2917.9|2924.9|2918.9|2923.9|2917.9|4
1632478550000|2021-09-24 10:15:50|2924.1|2918.1|2924.4|2918.4|2924.6|2918.6|2924.1|2918.1|3
1632478560000|2021-09-24 10:16:00|2924.1|2918.1|2922.1|2916.1|2924.4|2918.4|2921.9|2915.9|6
1632478570000|2021-09-24 10:16:10|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632478580000|2021-09-24 10:16:20|2922.1|2916.1|2922.6|2916.6|2922.6|2916.6|2922.1|2916.1|2
1632478590000|2021-09-24 10:16:30|2922.4|2916.4|2920.6|2914.6|2922.4|2916.4|2920.6|2914.6|2
1632478600000|2021-09-24 10:16:40|2920.9|2914.9|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|3
1632478610000|2021-09-24 10:16:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632478620000|2021-09-24 10:17:00|2920.9|2914.9|2918.6|2912.6|2921.1|2915.1|2918.6|2912.6|7
1632478630000|2021-09-24 10:17:10|2918.9|2912.9|2919.6|2913.6|2919.9|2913.9|2918.9|2912.9|4
1632478650000|2021-09-24 10:17:30|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1632478660000|2021-09-24 10:17:40|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1632478670000|2021-09-24 10:17:50|2919.1|2913.1|2917.6|2911.6|2919.1|2913.1|2917.6|2911.6|4
1632478680000|2021-09-24 10:18:00|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1632478690000|2021-09-24 10:18:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632478700000|2021-09-24 10:18:20|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|3
1632478710000|2021-09-24 10:18:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632478760000|2021-09-24 10:19:20|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632478790000|2021-09-24 10:19:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632478800000|2021-09-24 10:20:00|2916.6|2910.6|2915.6|2909.6|2916.6|2910.6|2915.6|2909.6|2
1632478890000|2021-09-24 10:21:30|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632478920000|2021-09-24 10:22:00|2915.9|2909.9|2916.6|2910.6|2916.6|2910.6|2915.9|2909.9|2
1632478980000|2021-09-24 10:23:00|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1632479020000|2021-09-24 10:23:40|2917.1|2911.1|2918.6|2912.6|2918.9|2912.9|2917.1|2911.1|4
1632479030000|2021-09-24 10:23:50|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632479090000|2021-09-24 10:24:50|2919.1|2913.1|2919.9|2913.9|2919.9|2913.9|2919.1|2913.1|2
1632479100000|2021-09-24 10:25:00|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.4|2913.4|4
1632479110000|2021-09-24 10:25:10|2920.1|2914.1|2921.1|2915.1|2921.4|2915.4|2920.1|2914.1|4
1632479120000|2021-09-24 10:25:20|2921.4|2915.4|2921.9|2915.9|2921.9|2915.9|2921.4|2915.4|3
1632479130000|2021-09-24 10:25:30|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632479140000|2021-09-24 10:25:40|2922.1|2916.1|2922.1|2916.1|2923|2917|2922.1|2916.1|4
1632479150000|2021-09-24 10:25:50|2922.4|2916.4|2922.9|2916.9|2922.9|2916.9|2922.4|2916.4|3
1632479160000|2021-09-24 10:26:00|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1632479200000|2021-09-24 10:26:40|2922.9|2916.9|2922.4|2916.4|2922.9|2916.9|2922.4|2916.4|2
1632479230000|2021-09-24 10:27:10|2922.6|2916.6|2923.9|2917.9|2923.9|2917.9|2922.6|2916.6|6
1632479240000|2021-09-24 10:27:20|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|2
1632479270000|2021-09-24 10:27:50|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|2
1632479280000|2021-09-24 10:28:00|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|3
1632479330000|2021-09-24 10:28:50|2924.4|2918.4|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|3
1632479340000|2021-09-24 10:29:00|2925.9|2919.9|2926.1|2920.1|2926.4|2920.4|2925.9|2919.9|3
1632479350000|2021-09-24 10:29:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632479370000|2021-09-24 10:29:30|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1632479390000|2021-09-24 10:29:50|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632479430000|2021-09-24 10:30:30|2924.6|2918.6|2923.1|2917.1|2924.6|2918.6|2923.1|2917.1|7
1632479440000|2021-09-24 10:30:40|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1632479450000|2021-09-24 10:30:50|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|2
1632479490000|2021-09-24 10:31:30|2920.4|2914.4|2919.9|2913.9|2920.4|2914.4|2919.4|2913.4|6
1632479500000|2021-09-24 10:31:40|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1632479510000|2021-09-24 10:31:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632479520000|2021-09-24 10:32:00|2920.9|2914.9|2921.6|2915.6|2921.6|2915.6|2920.9|2914.9|2
1632479530000|2021-09-24 10:32:10|2921.9|2915.9|2921.1|2915.1|2922.6|2916.6|2921.1|2915.1|6
1632479580000|2021-09-24 10:33:00|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632479600000|2021-09-24 10:33:20|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632479620000|2021-09-24 10:33:40|2920.4|2914.4|2919.4|2913.4|2920.4|2914.4|2919.4|2913.4|4
1632479640000|2021-09-24 10:34:00|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632479650000|2021-09-24 10:34:10|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2917.6|2911.6|4
1632479660000|2021-09-24 10:34:20|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|2
1632479680000|2021-09-24 10:34:40|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632479690000|2021-09-24 10:34:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632479700000|2021-09-24 10:35:00|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1632479710000|2021-09-24 10:35:10|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632479800000|2021-09-24 10:36:40|2919.4|2913.4|2918.6|2912.6|2919.4|2913.4|2918.6|2912.6|2
1632479810000|2021-09-24 10:36:50|2918.4|2912.4|2917.9|2911.9|2918.4|2912.4|2917.9|2911.9|2
1632479850000|2021-09-24 10:37:30|2917.6|2911.6|2918.4|2912.4|2918.4|2912.4|2917.6|2911.6|4
1632479860000|2021-09-24 10:37:40|2918.1|2912.1|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|2
1632479880000|2021-09-24 10:38:00|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|2
1632479900000|2021-09-24 10:38:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632479910000|2021-09-24 10:38:30|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1632479920000|2021-09-24 10:38:40|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.4|2909.4|5
1632479940000|2021-09-24 10:39:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632480000000|2021-09-24 10:40:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632480020000|2021-09-24 10:40:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632480030000|2021-09-24 10:40:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632480040000|2021-09-24 10:40:40|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632480060000|2021-09-24 10:41:00|2915.6|2909.6|2917.4|2911.4|2917.4|2911.4|2915.6|2909.6|2
1632480090000|2021-09-24 10:41:30|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632480100000|2021-09-24 10:41:40|2917.4|2911.4|2918.4|2912.4|2918.4|2912.4|2917.4|2911.4|2
1632480140000|2021-09-24 10:42:20|2918.1|2912.1|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|2
1632480150000|2021-09-24 10:42:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632480170000|2021-09-24 10:42:50|2917.6|2911.6|2918.4|2912.4|2918.4|2912.4|2917.6|2911.6|2
1632480190000|2021-09-24 10:43:10|2918.6|2912.6|2918.9|2912.9|2918.9|2912.9|2918.6|2912.6|2
1632480230000|2021-09-24 10:43:50|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1632480240000|2021-09-24 10:44:00|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632480250000|2021-09-24 10:44:10|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632480270000|2021-09-24 10:44:30|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632480390000|2021-09-24 10:46:30|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1632480400000|2021-09-24 10:46:40|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|4
1632480440000|2021-09-24 10:47:20|2916.6|2910.6|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|2
1632480460000|2021-09-24 10:47:40|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1632480510000|2021-09-24 10:48:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632480520000|2021-09-24 10:48:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632480530000|2021-09-24 10:48:50|2915.9|2909.9|2916.4|2910.4|2916.4|2910.4|2915.9|2909.9|2
1632480540000|2021-09-24 10:49:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632480620000|2021-09-24 10:50:20|2916.9|2910.9|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|2
1632480650000|2021-09-24 10:50:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632480660000|2021-09-24 10:51:00|2916.9|2910.9|2918.4|2912.4|2918.4|2912.4|2916.9|2910.9|4
1632480720000|2021-09-24 10:52:00|2918.1|2912.1|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|2
1632480730000|2021-09-24 10:52:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632480740000|2021-09-24 10:52:20|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1632480770000|2021-09-24 10:52:50|2918.1|2912.1|2917.4|2911.4|2918.1|2912.1|2917.4|2911.4|2
1632480790000|2021-09-24 10:53:10|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1632480820000|2021-09-24 10:53:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632480830000|2021-09-24 10:53:50|2918.1|2912.1|2918.6|2912.6|2918.6|2912.6|2918.1|2912.1|3
1632480850000|2021-09-24 10:54:10|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|2
1632480860000|2021-09-24 10:54:20|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632480880000|2021-09-24 10:54:40|2919.1|2913.1|2918.6|2912.6|2919.1|2913.1|2918.6|2912.6|2
1632480900000|2021-09-24 10:55:00|2918.4|2912.4|2917.4|2911.4|2918.4|2912.4|2917.4|2911.4|2
1632480930000|2021-09-24 10:55:30|2916.9|2910.9|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|2
1632480940000|2021-09-24 10:55:40|2916.1|2910.1|2915.4|2909.4|2916.1|2910.1|2915.4|2909.4|3
1632480950000|2021-09-24 10:55:50|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632480980000|2021-09-24 10:56:20|2914.6|2908.6|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|2
1632481000000|2021-09-24 10:56:40|2915.6|2909.6|2916.6|2910.6|2916.6|2910.6|2915.6|2909.6|2
1632481020000|2021-09-24 10:57:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632481030000|2021-09-24 10:57:10|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632481050000|2021-09-24 10:57:30|2915.9|2909.9|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|2
1632481060000|2021-09-24 10:57:40|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1632481080000|2021-09-24 10:58:00|2914.6|2908.6|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|2
1632481110000|2021-09-24 10:58:30|2915.4|2909.4|2916.4|2910.4|2916.4|2910.4|2915.4|2909.4|2
1632481120000|2021-09-24 10:58:40|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|2
1632481130000|2021-09-24 10:58:50|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1632481140000|2021-09-24 10:59:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632481160000|2021-09-24 10:59:20|2916.1|2910.1|2917.6|2911.6|2917.6|2911.6|2916.1|2910.1|2
1632481170000|2021-09-24 10:59:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632481190000|2021-09-24 10:59:50|2916.6|2910.6|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|4
1632481220000|2021-09-24 11:00:20|2917.1|2911.1|2916.4|2910.4|2917.1|2911.1|2916.4|2910.4|2
1632481230000|2021-09-24 11:00:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632481250000|2021-09-24 11:00:50|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|4
1632481280000|2021-09-24 11:01:20|2916.4|2910.4|2915.4|2909.4|2916.6|2910.6|2915.4|2909.4|4
1632481340000|2021-09-24 11:02:20|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|2
1632481350000|2021-09-24 11:02:30|2915.6|2909.6|2916.6|2910.6|2916.6|2910.6|2915.6|2909.6|2
1632481360000|2021-09-24 11:02:40|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632481370000|2021-09-24 11:02:50|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632481380000|2021-09-24 11:03:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632481410000|2021-09-24 11:03:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|3
1632481420000|2021-09-24 11:03:40|2917.1|2911.1|2919.1|2913.1|2919.1|2913.1|2917.1|2911.1|2
1632481430000|2021-09-24 11:03:50|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1632481470000|2021-09-24 11:04:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632481480000|2021-09-24 11:04:40|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632481510000|2021-09-24 11:05:10|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632481520000|2021-09-24 11:05:20|2917.1|2911.1|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|3
1632481580000|2021-09-24 11:06:20|2917.4|2911.4|2916.4|2910.4|2917.4|2911.4|2916.4|2910.4|3
1632481590000|2021-09-24 11:06:30|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|3
1632481630000|2021-09-24 11:07:10|2915.4|2909.4|2914.6|2908.6|2915.4|2909.4|2914.6|2908.6|3
1632481690000|2021-09-24 11:08:10|2914.1|2908.1|2913.1|2907.1|2914.1|2908.1|2913.1|2907.1|2
1632481700000|2021-09-24 11:08:20|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632481710000|2021-09-24 11:08:30|2912.9|2906.9|2912.4|2906.4|2912.9|2906.9|2912.4|2906.4|3
1632481720000|2021-09-24 11:08:40|2912.6|2906.6|2913.4|2907.4|2913.4|2907.4|2912.6|2906.6|2
1632481740000|2021-09-24 11:09:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632481750000|2021-09-24 11:09:10|2914.1|2908.1|2914.1|2908.1|2914.6|2908.6|2914.1|2908.1|4
1632481770000|2021-09-24 11:09:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632481780000|2021-09-24 11:09:40|2913.6|2907.6|2913.9|2907.9|2914.1|2908.1|2913.6|2907.6|4
1632481810000|2021-09-24 11:10:10|2914.1|2908.1|2913.4|2907.4|2914.1|2908.1|2913.4|2907.4|3
1632481820000|2021-09-24 11:10:20|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632481910000|2021-09-24 11:11:50|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632481920000|2021-09-24 11:12:00|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1632481940000|2021-09-24 11:12:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632481950000|2021-09-24 11:12:30|2911.1|2905.1|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|3
1632481960000|2021-09-24 11:12:40|2911.4|2905.4|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|3
1632481970000|2021-09-24 11:12:50|2911.6|2905.6|2912.6|2906.6|2912.6|2906.6|2910.9|2904.9|5
1632482190000|2021-09-24 11:16:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632482200000|2021-09-24 11:16:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632482210000|2021-09-24 11:16:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632482260000|2021-09-24 11:17:40|2912.4|2906.4|2911.6|2905.6|2912.4|2906.4|2911.6|2905.6|4
1632482270000|2021-09-24 11:17:50|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|2
1632482290000|2021-09-24 11:18:10|2912.6|2906.6|2913.4|2907.4|2913.4|2907.4|2912.6|2906.6|2
1632482320000|2021-09-24 11:18:40|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632482410000|2021-09-24 11:20:10|2913.4|2907.4|2913.9|2907.9|2913.9|2907.9|2913.4|2907.4|2
1632482420000|2021-09-24 11:20:20|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1632482430000|2021-09-24 11:20:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632482480000|2021-09-24 11:21:20|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632482670000|2021-09-24 11:24:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632482690000|2021-09-24 11:24:50|2913.4|2907.4|2912.4|2906.4|2913.4|2907.4|2912.4|2906.4|2
1632482740000|2021-09-24 11:25:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632482750000|2021-09-24 11:25:50|2913.1|2907.1|2914.4|2908.4|2914.4|2908.4|2913.1|2907.1|2
1632482880000|2021-09-24 11:28:00|2914.6|2908.6|2916.1|2910.1|2916.1|2910.1|2914.6|2908.6|3
1632482950000|2021-09-24 11:29:10|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632482960000|2021-09-24 11:29:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632482970000|2021-09-24 11:29:30|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632482990000|2021-09-24 11:29:50|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632483000000|2021-09-24 11:30:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632483040000|2021-09-24 11:30:40|2914.9|2908.9|2916.9|2910.9|2916.9|2910.9|2914.9|2908.9|4
1632483060000|2021-09-24 11:31:00|2916.1|2910.1|2916.1|2910.1|2916.9|2910.9|2915.6|2909.6|8
1632483070000|2021-09-24 11:31:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632483090000|2021-09-24 11:31:30|2916.4|2910.4|2915.9|2909.9|2916.6|2910.6|2915.9|2909.9|4
1632483100000|2021-09-24 11:31:40|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1632483120000|2021-09-24 11:32:00|2914.1|2908.1|2915.4|2909.4|2916.4|2910.4|2914.1|2908.1|7
1632483130000|2021-09-24 11:32:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632483150000|2021-09-24 11:32:30|2915.9|2909.9|2916.1|2910.1|2916.4|2910.4|2915.9|2909.9|3
1632483160000|2021-09-24 11:32:40|2915.9|2909.9|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|2
1632483200000|2021-09-24 11:33:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632483220000|2021-09-24 11:33:40|2916.1|2910.1|2916.4|2910.4|2916.6|2910.6|2916.1|2910.1|3
1632483250000|2021-09-24 11:34:10|2916.1|2910.1|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|3
1632483300000|2021-09-24 11:35:00|2915.9|2909.9|2914.9|2908.9|2915.9|2909.9|2914.1|2908.1|6
1632483320000|2021-09-24 11:35:20|2916.4|2910.4|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|4
1632483330000|2021-09-24 11:35:30|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|2
1632483430000|2021-09-24 11:37:10|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1632483450000|2021-09-24 11:37:30|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|3
1632483460000|2021-09-24 11:37:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632483470000|2021-09-24 11:37:50|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|3
1632483510000|2021-09-24 11:38:30|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.9|2908.9|3
1632483520000|2021-09-24 11:38:40|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|4
1632483540000|2021-09-24 11:39:00|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|4
1632483590000|2021-09-24 11:39:50|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|2
1632483690000|2021-09-24 11:41:30|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632483720000|2021-09-24 11:42:00|2913.6|2907.6|2913.1|2907.1|2913.6|2907.6|2912.9|2906.9|6
1632483750000|2021-09-24 11:42:30|2913.6|2907.6|2914.6|2908.6|2914.6|2908.6|2913.6|2907.6|2
1632483780000|2021-09-24 11:43:00|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632483810000|2021-09-24 11:43:30|2914.1|2908.1|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|4
1632483830000|2021-09-24 11:43:50|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632483870000|2021-09-24 11:44:30|2913.9|2907.9|2915.9|2909.9|2915.9|2909.9|2913.9|2907.9|2
1632483920000|2021-09-24 11:45:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632483940000|2021-09-24 11:45:40|2916.4|2910.4|2916.9|2910.9|2916.9|2910.9|2916.4|2910.4|2
1632483950000|2021-09-24 11:45:50|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632483960000|2021-09-24 11:46:00|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1632483970000|2021-09-24 11:46:10|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632483980000|2021-09-24 11:46:20|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|2
1632483990000|2021-09-24 11:46:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632484020000|2021-09-24 11:47:00|2915.9|2909.9|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|2
1632484030000|2021-09-24 11:47:10|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1632484050000|2021-09-24 11:47:30|2914.9|2908.9|2914.1|2908.1|2914.9|2908.9|2914.1|2908.1|2
1632484060000|2021-09-24 11:47:40|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|2
1632484080000|2021-09-24 11:48:00|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|3
1632484100000|2021-09-24 11:48:20|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632484130000|2021-09-24 11:48:50|2912.6|2906.6|2914.9|2908.9|2914.9|2908.9|2912.6|2906.6|2
1632484150000|2021-09-24 11:49:10|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|2
1632484170000|2021-09-24 11:49:30|2916.1|2910.1|2916.9|2910.9|2916.9|2910.9|2916.1|2910.1|3
1632484180000|2021-09-24 11:49:40|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1632484200000|2021-09-24 11:50:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632484230000|2021-09-24 11:50:30|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1632484250000|2021-09-24 11:50:50|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|3
1632484260000|2021-09-24 11:51:00|2916.6|2910.6|2916.4|2910.4|2917.4|2911.4|2916.1|2910.1|6
1632484280000|2021-09-24 11:51:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632484290000|2021-09-24 11:51:30|2915.9|2909.9|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|3
1632484300000|2021-09-24 11:51:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632484360000|2021-09-24 11:52:40|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1632484410000|2021-09-24 11:53:30|2915.4|2909.4|2913.4|2907.4|2915.4|2909.4|2913.4|2907.4|5
1632484420000|2021-09-24 11:53:40|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.4|2906.4|4
1632484460000|2021-09-24 11:54:20|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632484470000|2021-09-24 11:54:30|2912.9|2906.9|2914.6|2908.6|2914.6|2908.6|2912.9|2906.9|2
1632484480000|2021-09-24 11:54:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632484490000|2021-09-24 11:54:50|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1632484500000|2021-09-24 11:55:00|2915.1|2909.1|2916.1|2910.1|2916.1|2910.1|2915.1|2909.1|2
1632484510000|2021-09-24 11:55:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2915.6|2909.6|4
1632484520000|2021-09-24 11:55:20|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.9|2910.9|4
1632484530000|2021-09-24 11:55:30|2917.9|2911.9|2918.1|2912.1|2918.4|2912.4|2917.9|2911.9|4
1632484540000|2021-09-24 11:55:40|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632484550000|2021-09-24 11:55:50|2917.9|2911.9|2915.9|2909.9|2918.1|2912.1|2915.9|2909.9|4
1632484570000|2021-09-24 11:56:10|2916.1|2910.1|2917.9|2911.9|2917.9|2911.9|2916.1|2910.1|3
1632484580000|2021-09-24 11:56:20|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632484590000|2021-09-24 11:56:30|2918.4|2912.4|2919.1|2913.1|2919.4|2913.4|2918.4|2912.4|7
1632484600000|2021-09-24 11:56:40|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632484610000|2021-09-24 11:56:50|2919.1|2913.1|2921.4|2915.4|2921.4|2915.4|2919.1|2913.1|5
1632484620000|2021-09-24 11:57:00|2921.6|2915.6|2920.9|2914.9|2921.9|2915.9|2920.6|2914.6|4
1632484630000|2021-09-24 11:57:10|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1632484640000|2021-09-24 11:57:20|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632484660000|2021-09-24 11:57:40|2921.4|2915.4|2921.4|2915.4|2921.9|2915.9|2921.1|2915.1|5
1632484670000|2021-09-24 11:57:50|2921.1|2915.1|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|2
1632484680000|2021-09-24 11:58:00|2922.4|2916.4|2923.1|2917.1|2923.1|2917.1|2922.4|2916.4|4
1632484690000|2021-09-24 11:58:10|2922.9|2916.9|2921.6|2915.6|2922.9|2916.9|2921.4|2915.4|3
1632484700000|2021-09-24 11:58:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632484710000|2021-09-24 11:58:30|2921.9|2915.9|2922.6|2916.6|2922.6|2916.6|2921.9|2915.9|2
1632484720000|2021-09-24 11:58:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632484730000|2021-09-24 11:58:50|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1632484740000|2021-09-24 11:59:00|2922.6|2916.6|2921.4|2915.4|2922.6|2916.6|2921.4|2915.4|8
1632484750000|2021-09-24 11:59:10|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|3
1632484760000|2021-09-24 11:59:20|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632484770000|2021-09-24 11:59:30|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632484780000|2021-09-24 11:59:40|2921.9|2915.9|2923.1|2917.1|2923.9|2917.9|2921.9|2915.9|7
1632484790000|2021-09-24 11:59:50|2923.4|2917.4|2924.4|2918.4|2924.4|2918.4|2923.4|2917.4|7
1632484800000|2021-09-24 12:00:00|2924.1|2918.1|2923.1|2917.1|2924.1|2918.1|2922.9|2916.9|5
1632484810000|2021-09-24 12:00:10|2923.6|2917.6|2923.9|2917.9|2924.1|2918.1|2921.9|2915.9|6
1632484830000|2021-09-24 12:00:30|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|2
1632484840000|2021-09-24 12:00:40|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1632484850000|2021-09-24 12:00:50|2922.4|2916.4|2921.1|2915.1|2922.4|2916.4|2921.1|2915.1|2
1632484860000|2021-09-24 12:01:00|2922.1|2916.1|2922.6|2916.6|2922.6|2916.6|2922.1|2916.1|2
1632484870000|2021-09-24 12:01:10|2922.4|2916.4|2921.1|2915.1|2922.4|2916.4|2921.1|2915.1|4
1632484890000|2021-09-24 12:01:30|2920.9|2914.9|2919.4|2913.4|2920.9|2914.9|2919.4|2913.4|6
1632484900000|2021-09-24 12:01:40|2919.6|2913.6|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|3
1632484920000|2021-09-24 12:02:00|2921.4|2915.4|2922.1|2916.1|2922.1|2916.1|2921.4|2915.4|2
1632484940000|2021-09-24 12:02:20|2922.6|2916.6|2922.1|2916.1|2922.6|2916.6|2922.1|2916.1|2
1632484960000|2021-09-24 12:02:40|2921.9|2915.9|2921.1|2915.1|2921.9|2915.9|2920.9|2914.9|3
1632484970000|2021-09-24 12:02:50|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1632484980000|2021-09-24 12:03:00|2922.6|2916.6|2922.1|2916.1|2922.6|2916.6|2921.4|2915.4|7
1632484990000|2021-09-24 12:03:10|2921.9|2915.9|2922.4|2916.4|2922.4|2916.4|2921.9|2915.9|3
1632485000000|2021-09-24 12:03:20|2921.9|2915.9|2922.4|2916.4|2922.4|2916.4|2921.9|2915.9|2
1632485010000|2021-09-24 12:03:30|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632485060000|2021-09-24 12:04:20|2922.9|2916.9|2923.6|2917.6|2923.6|2917.6|2922.9|2916.9|4
1632485070000|2021-09-24 12:04:30|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632485080000|2021-09-24 12:04:40|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632485090000|2021-09-24 12:04:50|2923.1|2917.1|2923.9|2917.9|2923.9|2917.9|2923.1|2917.1|3
1632485100000|2021-09-24 12:05:00|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|3
1632485110000|2021-09-24 12:05:10|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1632485120000|2021-09-24 12:05:20|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1632485130000|2021-09-24 12:05:30|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.6|2917.6|2
1632485160000|2021-09-24 12:06:00|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|4
1632485170000|2021-09-24 12:06:10|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632485180000|2021-09-24 12:06:20|2923.1|2917.1|2922.1|2916.1|2923.1|2917.1|2922.1|2916.1|4
1632485200000|2021-09-24 12:06:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632485220000|2021-09-24 12:07:00|2922.1|2916.1|2923.1|2917.1|2923.1|2917.1|2922.1|2916.1|3
1632485260000|2021-09-24 12:07:40|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632485270000|2021-09-24 12:07:50|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632485280000|2021-09-24 12:08:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632485310000|2021-09-24 12:08:30|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|3
1632485320000|2021-09-24 12:08:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632485360000|2021-09-24 12:09:20|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2921.6|2915.6|2
1632485380000|2021-09-24 12:09:40|2921.6|2915.6|2922.9|2916.9|2922.9|2916.9|2921.6|2915.6|3
1632485400000|2021-09-24 12:10:00|2923.1|2917.1|2922.6|2916.6|2923.1|2917.1|2922.6|2916.6|2
1632485420000|2021-09-24 12:10:20|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632485440000|2021-09-24 12:10:40|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632485480000|2021-09-24 12:11:20|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632485490000|2021-09-24 12:11:30|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.6|2915.6|4
1632485510000|2021-09-24 12:11:50|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632485520000|2021-09-24 12:12:00|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632485560000|2021-09-24 12:12:40|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2921.6|2915.6|2
1632485600000|2021-09-24 12:13:20|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632485610000|2021-09-24 12:13:30|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1632485630000|2021-09-24 12:13:50|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632485640000|2021-09-24 12:14:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632485660000|2021-09-24 12:14:20|2922.6|2916.6|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|3
1632485670000|2021-09-24 12:14:30|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632485730000|2021-09-24 12:15:30|2922.6|2916.6|2922.1|2916.1|2922.6|2916.6|2922.1|2916.1|3
1632485750000|2021-09-24 12:15:50|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632485790000|2021-09-24 12:16:30|2922.1|2916.1|2922.6|2916.6|2922.6|2916.6|2922.1|2916.1|2
1632485800000|2021-09-24 12:16:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|3
1632485840000|2021-09-24 12:17:20|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632485910000|2021-09-24 12:18:30|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1632485940000|2021-09-24 12:19:00|2921.9|2915.9|2921.4|2915.4|2921.9|2915.9|2921.4|2915.4|2
1632485950000|2021-09-24 12:19:10|2920.9|2914.9|2920.1|2914.1|2920.9|2914.9|2920.1|2914.1|2
1632485990000|2021-09-24 12:19:50|2919.9|2913.9|2918.9|2912.9|2919.9|2913.9|2918.9|2912.9|2
1632486040000|2021-09-24 12:20:40|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632486090000|2021-09-24 12:21:30|2918.9|2912.9|2921.4|2915.4|2921.4|2915.4|2918.9|2912.9|2
1632486120000|2021-09-24 12:22:00|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632486130000|2021-09-24 12:22:10|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|2
1632486140000|2021-09-24 12:22:20|2922.6|2916.6|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|2
1632486150000|2021-09-24 12:22:30|2923.1|2917.1|2923.4|2917.4|2923.6|2917.6|2923.1|2917.1|3
1632486160000|2021-09-24 12:22:40|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632486180000|2021-09-24 12:23:00|2923.1|2917.1|2923.4|2917.4|2923.6|2917.6|2923.1|2917.1|3
1632486210000|2021-09-24 12:23:30|2923.1|2917.1|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|3
1632486280000|2021-09-24 12:24:40|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1632486290000|2021-09-24 12:24:50|2922.4|2916.4|2922.1|2916.1|2922.4|2916.4|2922.1|2916.1|2
1632486310000|2021-09-24 12:25:10|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1632486320000|2021-09-24 12:25:20|2921.4|2915.4|2921.1|2915.1|2921.4|2915.4|2921.1|2915.1|2
1632486330000|2021-09-24 12:25:30|2920.9|2914.9|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|2
1632486350000|2021-09-24 12:25:50|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|2
1632486360000|2021-09-24 12:26:00|2919.1|2913.1|2920.1|2914.1|2920.1|2914.1|2919.1|2913.1|3
1632486390000|2021-09-24 12:26:30|2919.9|2913.9|2919.4|2913.4|2919.9|2913.9|2919.1|2913.1|5
1632486400000|2021-09-24 12:26:40|2919.6|2913.6|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|3
1632486410000|2021-09-24 12:26:50|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632486480000|2021-09-24 12:28:00|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632486490000|2021-09-24 12:28:10|2921.9|2915.9|2922.9|2916.9|2922.9|2916.9|2921.9|2915.9|5
1632486510000|2021-09-24 12:28:30|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1632486520000|2021-09-24 12:28:40|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|2
1632486540000|2021-09-24 12:29:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632486600000|2021-09-24 12:30:00|2923.1|2917.1|2923.6|2917.6|2923.6|2917.6|2923.1|2917.1|2
1632486610000|2021-09-24 12:30:10|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632486630000|2021-09-24 12:30:30|2922.9|2916.9|2920.9|2914.9|2922.9|2916.9|2920.6|2914.6|5
1632486640000|2021-09-24 12:30:40|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632486660000|2021-09-24 12:31:00|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632486670000|2021-09-24 12:31:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632486720000|2021-09-24 12:32:00|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632486730000|2021-09-24 12:32:10|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1632486760000|2021-09-24 12:32:40|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|3
1632486790000|2021-09-24 12:33:10|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632486850000|2021-09-24 12:34:10|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632486870000|2021-09-24 12:34:30|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|4
1632486880000|2021-09-24 12:34:40|2920.6|2914.6|2919.1|2913.1|2920.6|2914.6|2919.1|2913.1|2
1632486910000|2021-09-24 12:35:10|2919.4|2913.4|2920.4|2914.4|2920.6|2914.6|2919.4|2913.4|4
1632486930000|2021-09-24 12:35:30|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632486950000|2021-09-24 12:35:50|2920.9|2914.9|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|2
1632486960000|2021-09-24 12:36:00|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632487000000|2021-09-24 12:36:40|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|2
1632487020000|2021-09-24 12:37:00|2921.6|2915.6|2922.4|2916.4|2922.4|2916.4|2921.6|2915.6|3
1632487050000|2021-09-24 12:37:30|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632487080000|2021-09-24 12:38:00|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632487100000|2021-09-24 12:38:20|2922.6|2916.6|2923.1|2917.1|2923.4|2917.4|2922.6|2916.6|3
1632487110000|2021-09-24 12:38:30|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632487130000|2021-09-24 12:38:50|2923.1|2917.1|2923.9|2917.9|2923.9|2917.9|2923.1|2917.1|2
1632487160000|2021-09-24 12:39:20|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1632487170000|2021-09-24 12:39:30|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1632487180000|2021-09-24 12:39:40|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632487190000|2021-09-24 12:39:50|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632487260000|2021-09-24 12:41:00|2924.6|2918.6|2925.4|2919.4|2925.4|2919.4|2924.6|2918.6|4
1632487270000|2021-09-24 12:41:10|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|2
1632487280000|2021-09-24 12:41:20|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|2
1632487290000|2021-09-24 12:41:30|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|4
1632487300000|2021-09-24 12:41:40|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1632487340000|2021-09-24 12:42:20|2925.4|2919.4|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|3
1632487370000|2021-09-24 12:42:50|2925.6|2919.6|2926.4|2920.4|2926.4|2920.4|2925.6|2919.6|3
1632487380000|2021-09-24 12:43:00|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1632487410000|2021-09-24 12:43:30|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|2
1632487500000|2021-09-24 12:45:00|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632487520000|2021-09-24 12:45:20|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632487560000|2021-09-24 12:46:00|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632487570000|2021-09-24 12:46:10|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1632487600000|2021-09-24 12:46:40|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632487650000|2021-09-24 12:47:30|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632487680000|2021-09-24 12:48:00|2925.9|2919.9|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|2
1632487710000|2021-09-24 12:48:30|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632487730000|2021-09-24 12:48:50|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632487760000|2021-09-24 12:49:20|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1632487790000|2021-09-24 12:49:50|2924.6|2918.6|2921.4|2915.4|2924.6|2918.6|2921.4|2915.4|4
1632487840000|2021-09-24 12:50:40|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1632487860000|2021-09-24 12:51:00|2921.6|2915.6|2922.4|2916.4|2922.4|2916.4|2921.6|2915.6|2
1632487880000|2021-09-24 12:51:20|2922.6|2916.6|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|2
1632487920000|2021-09-24 12:52:00|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1632487950000|2021-09-24 12:52:30|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632487980000|2021-09-24 12:53:00|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1632488000000|2021-09-24 12:53:20|2924.1|2918.1|2925.1|2919.1|2925.1|2919.1|2923.9|2917.9|3
1632488010000|2021-09-24 12:53:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632488050000|2021-09-24 12:54:10|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1632488060000|2021-09-24 12:54:20|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1632488110000|2021-09-24 12:55:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632488120000|2021-09-24 12:55:20|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|2
1632488130000|2021-09-24 12:55:30|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1632488140000|2021-09-24 12:55:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632488160000|2021-09-24 12:56:00|2927.9|2921.9|2931.9|2925.9|2931.9|2925.9|2927.9|2921.9|3
1632488170000|2021-09-24 12:56:10|2932.1|2926.1|2931.9|2925.9|2932.3|2926.3|2931.9|2925.9|4
1632488180000|2021-09-24 12:56:20|2929.6|2923.6|2929.3|2923.3|2929.6|2923.6|2929.3|2923.3|2
1632488190000|2021-09-24 12:56:30|2929.1|2923.1|2928.4|2922.4|2929.1|2923.1|2928.4|2922.4|2
1632488210000|2021-09-24 12:56:50|2929.1|2923.1|2931|2925|2931|2925|2929.1|2923.1|2
1632488220000|2021-09-24 12:57:00|2931.3|2925.3|2932.4|2926.4|2932.4|2926.4|2931.3|2925.3|6
1632488250000|2021-09-24 12:57:30|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1632488290000|2021-09-24 12:58:10|2931.9|2925.9|2930.6|2924.6|2931.9|2925.9|2930.6|2924.6|3
1632488300000|2021-09-24 12:58:20|2931.1|2925.1|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|2
1632488340000|2021-09-24 12:59:00|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632488350000|2021-09-24 12:59:10|2931.1|2925.1|2927.1|2921.1|2931.1|2925.1|2927.1|2921.1|4
1632488360000|2021-09-24 12:59:20|2926.9|2920.9|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|3
1632488370000|2021-09-24 12:59:30|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1632488390000|2021-09-24 12:59:50|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632488400000|2021-09-24 13:00:00|2927.6|2921.6|2927.6|2921.6|2929.4|2923.4|2927.4|2921.4|11
1632488410000|2021-09-24 13:00:10|2927.1|2921.1|2926.9|2920.9|2927.6|2921.6|2923.6|2917.6|24
1632488420000|2021-09-24 13:00:20|2926.6|2920.6|2924.5|2918.5|2927.3|2921.3|2924.3|2918.3|25
1632488430000|2021-09-24 13:00:30|2924.8|2918.8|2922.8|2916.8|2925.5|2919.5|2922.8|2916.8|20
1632488440000|2021-09-24 13:00:40|2922.5|2916.5|2927.5|2921.5|2927.8|2921.8|2922.3|2916.3|20
1632488450000|2021-09-24 13:00:50|2927.8|2921.8|2926.3|2920.3|2929|2923|2926.3|2920.3|13
1632488460000|2021-09-24 13:01:00|2926|2920|2924.8|2918.8|2926.8|2920.8|2924.8|2918.8|11
1632488470000|2021-09-24 13:01:10|2925|2919|2927.8|2921.8|2928.3|2922.3|2925|2919|9
1632488480000|2021-09-24 13:01:20|2927.5|2921.5|2924.8|2918.8|2927.5|2921.5|2924.8|2918.8|6
1632488490000|2021-09-24 13:01:30|2924.5|2918.5|2925|2919|2925.5|2919.5|2923.3|2917.3|18
1632488500000|2021-09-24 13:01:40|2924.8|2918.8|2922.5|2916.5|2925|2919|2922.5|2916.5|12
1632488510000|2021-09-24 13:01:50|2923.5|2917.5|2923|2917|2923.8|2917.8|2923|2917|7
1632488520000|2021-09-24 13:02:00|2922.5|2916.5|2922.3|2916.3|2923.3|2917.3|2922.3|2916.3|8
1632488530000|2021-09-24 13:02:10|2922.5|2916.5|2926|2920|2926|2920|2922.5|2916.5|10
1632488540000|2021-09-24 13:02:20|2926.5|2920.5|2925.5|2919.5|2926.5|2920.5|2925.3|2919.3|7
1632488550000|2021-09-24 13:02:30|2926.1|2920.1|2929.1|2923.1|2929.1|2923.1|2926.1|2920.1|8
1632488560000|2021-09-24 13:02:40|2928.9|2922.9|2927.6|2921.6|2928.9|2922.9|2927.6|2921.6|5
1632488570000|2021-09-24 13:02:50|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632488580000|2021-09-24 13:03:00|2928.1|2922.1|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|3
1632488590000|2021-09-24 13:03:10|2927.9|2921.9|2927.6|2921.6|2928.4|2922.4|2927.4|2921.4|7
1632488600000|2021-09-24 13:03:20|2927.1|2921.1|2927.1|2921.1|2927.4|2921.4|2927.1|2921.1|5
1632488610000|2021-09-24 13:03:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|3
1632488620000|2021-09-24 13:03:40|2926.4|2920.4|2927.1|2921.1|2927.1|2921.1|2924.9|2918.9|10
1632488630000|2021-09-24 13:03:50|2926.9|2920.9|2925.1|2919.1|2926.9|2920.9|2925.1|2919.1|12
1632488640000|2021-09-24 13:04:00|2925.9|2919.9|2923.4|2917.4|2925.9|2919.9|2922.6|2916.6|17
1632488650000|2021-09-24 13:04:10|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2922.9|2916.9|4
1632488660000|2021-09-24 13:04:20|2923.4|2917.4|2923.9|2917.9|2923.9|2917.9|2923.4|2917.4|3
1632488670000|2021-09-24 13:04:30|2923.6|2917.6|2922.6|2916.6|2923.6|2917.6|2922.6|2916.6|4
1632488680000|2021-09-24 13:04:40|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632488690000|2021-09-24 13:04:50|2922.6|2916.6|2921.1|2915.1|2922.6|2916.6|2921.1|2915.1|4
1632488700000|2021-09-24 13:05:00|2920.9|2914.9|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|2
1632488710000|2021-09-24 13:05:10|2920.6|2914.6|2920.9|2914.9|2921.1|2915.1|2920.6|2914.6|3
1632488720000|2021-09-24 13:05:20|2921.9|2915.9|2920.4|2914.4|2922.4|2916.4|2920.4|2914.4|11
1632488730000|2021-09-24 13:05:30|2920.6|2914.6|2921.4|2915.4|2921.9|2915.9|2920.6|2914.6|5
1632488740000|2021-09-24 13:05:40|2921.6|2915.6|2919.9|2913.9|2921.9|2915.9|2919.1|2913.1|10
1632488750000|2021-09-24 13:05:50|2920.1|2914.1|2921.6|2915.6|2921.6|2915.6|2920.1|2914.1|5
1632488760000|2021-09-24 13:06:00|2922.1|2916.1|2920.9|2914.9|2922.1|2916.1|2920.9|2914.9|5
1632488770000|2021-09-24 13:06:10|2920.4|2914.4|2920.9|2914.9|2920.9|2914.9|2920.4|2914.4|3
1632488810000|2021-09-24 13:06:50|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632488820000|2021-09-24 13:07:00|2920.9|2914.9|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|2
1632488830000|2021-09-24 13:07:10|2920.9|2914.9|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|2
1632488840000|2021-09-24 13:07:20|2920.9|2914.9|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|2
1632488850000|2021-09-24 13:07:30|2920.9|2914.9|2919.1|2913.1|2920.9|2914.9|2919.1|2913.1|7
1632488860000|2021-09-24 13:07:40|2918.9|2912.9|2916.4|2910.4|2918.9|2912.9|2915.9|2909.9|6
1632488870000|2021-09-24 13:07:50|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|3
1632488880000|2021-09-24 13:08:00|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1632488900000|2021-09-24 13:08:20|2915.4|2909.4|2915.4|2909.4|2916.1|2910.1|2915.4|2909.4|6
1632488920000|2021-09-24 13:08:40|2914.9|2908.9|2913.9|2907.9|2914.9|2908.9|2912.9|2906.9|7
1632488930000|2021-09-24 13:08:50|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|3
1632488940000|2021-09-24 13:09:00|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632488950000|2021-09-24 13:09:10|2913.1|2907.1|2912.1|2906.1|2913.1|2907.1|2912.1|2906.1|5
1632488970000|2021-09-24 13:09:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632488980000|2021-09-24 13:09:40|2913.1|2907.1|2914.1|2908.1|2914.1|2908.1|2913.1|2907.1|5
1632488990000|2021-09-24 13:09:50|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.4|2908.4|4
1632489000000|2021-09-24 13:10:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632489010000|2021-09-24 13:10:10|2915.4|2909.4|2915.4|2909.4|2916.1|2910.1|2915.4|2909.4|5
1632489020000|2021-09-24 13:10:20|2915.6|2909.6|2915.9|2909.9|2916.1|2910.1|2915.6|2909.6|5
1632489030000|2021-09-24 13:10:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632489050000|2021-09-24 13:10:50|2916.4|2910.4|2916.6|2910.6|2918.4|2912.4|2916.4|2910.4|6
1632489060000|2021-09-24 13:11:00|2917.4|2911.4|2917.4|2911.4|2917.9|2911.9|2917.1|2911.1|9
1632489070000|2021-09-24 13:11:10|2917.6|2911.6|2918.9|2912.9|2919.6|2913.6|2917.6|2911.6|7
1632489080000|2021-09-24 13:11:20|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|4
1632489090000|2021-09-24 13:11:30|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|4
1632489100000|2021-09-24 13:11:40|2919.1|2913.1|2921.4|2915.4|2921.4|2915.4|2919.1|2913.1|6
1632489110000|2021-09-24 13:11:50|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1632489120000|2021-09-24 13:12:00|2921.6|2915.6|2920.1|2914.1|2921.6|2915.6|2920.1|2914.1|6
1632489130000|2021-09-24 13:12:10|2920.4|2914.4|2918.4|2912.4|2920.4|2914.4|2918.4|2912.4|10
1632489140000|2021-09-24 13:12:20|2918.1|2912.1|2916.9|2910.9|2918.6|2912.6|2916.9|2910.9|8
1632489150000|2021-09-24 13:12:30|2916.6|2910.6|2916.1|2910.1|2916.6|2910.6|2915.6|2909.6|5
1632489160000|2021-09-24 13:12:40|2916.4|2910.4|2915.6|2909.6|2916.4|2910.4|2915.4|2909.4|10
1632489170000|2021-09-24 13:12:50|2914.6|2908.6|2916.1|2910.1|2916.4|2910.4|2914.4|2908.4|10
1632489180000|2021-09-24 13:13:00|2915.9|2909.9|2915.1|2909.1|2916.1|2910.1|2914.4|2908.4|12
1632489190000|2021-09-24 13:13:10|2914.4|2908.4|2914.9|2908.9|2915.1|2909.1|2914.1|2908.1|10
1632489200000|2021-09-24 13:13:20|2914.6|2908.6|2911.9|2905.9|2914.6|2908.6|2911.9|2905.9|8
1632489210000|2021-09-24 13:13:30|2911.6|2905.6|2910.1|2904.1|2911.9|2905.9|2910.1|2904.1|6
1632489220000|2021-09-24 13:13:40|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|4
1632489230000|2021-09-24 13:13:50|2911.1|2905.1|2911.1|2905.1|2912.6|2906.6|2910.6|2904.6|12
1632489240000|2021-09-24 13:14:00|2910.9|2904.9|2911.6|2905.6|2911.6|2905.6|2910.9|2904.9|12
1632489250000|2021-09-24 13:14:10|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|3
1632489260000|2021-09-24 13:14:20|2912.6|2906.6|2913.6|2907.6|2914.1|2908.1|2912.6|2906.6|7
1632489270000|2021-09-24 13:14:30|2913.9|2907.9|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|4
1632489280000|2021-09-24 13:14:40|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.1|2907.1|3
1632489290000|2021-09-24 13:14:50|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632489300000|2021-09-24 13:15:00|2912.4|2906.4|2909.9|2903.9|2912.4|2906.4|2909.9|2903.9|4
1632489320000|2021-09-24 13:15:20|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1632489330000|2021-09-24 13:15:30|2911.1|2905.1|2911.4|2905.4|2911.9|2905.9|2911.1|2905.1|5
1632489340000|2021-09-24 13:15:40|2911.1|2905.1|2911.9|2905.9|2911.9|2905.9|2911.1|2905.1|4
1632489360000|2021-09-24 13:16:00|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1632489370000|2021-09-24 13:16:10|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632489380000|2021-09-24 13:16:20|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632489390000|2021-09-24 13:16:30|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.1|2905.1|3
1632489400000|2021-09-24 13:16:40|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2910.6|2904.6|6
1632489420000|2021-09-24 13:17:00|2912.6|2906.6|2911.6|2905.6|2912.9|2906.9|2911.6|2905.6|6
1632489430000|2021-09-24 13:17:10|2911.4|2905.4|2909.9|2903.9|2911.4|2905.4|2909.9|2903.9|6
1632489440000|2021-09-24 13:17:20|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|3
1632489450000|2021-09-24 13:17:30|2910.4|2904.4|2909.9|2903.9|2910.4|2904.4|2909.9|2903.9|3
1632489460000|2021-09-24 13:17:40|2909.6|2903.6|2908.4|2902.4|2909.6|2903.6|2908.1|2902.1|6
1632489470000|2021-09-24 13:17:50|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.6|2902.6|3
1632489480000|2021-09-24 13:18:00|2908.9|2902.9|2907.6|2901.6|2908.9|2902.9|2907.6|2901.6|6
1632489490000|2021-09-24 13:18:10|2906.9|2900.9|2906.4|2900.4|2906.9|2900.9|2906.4|2900.4|2
1632489500000|2021-09-24 13:18:20|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2905.4|2899.4|3
1632489510000|2021-09-24 13:18:30|2906.4|2900.4|2905.9|2899.9|2906.4|2900.4|2905.9|2899.9|3
1632489520000|2021-09-24 13:18:40|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2904.9|2898.9|4
1632489530000|2021-09-24 13:18:50|2905.6|2899.6|2906.1|2900.1|2906.1|2900.1|2905.1|2899.1|7
1632489540000|2021-09-24 13:19:00|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632489560000|2021-09-24 13:19:20|2905.4|2899.4|2903.6|2897.6|2905.4|2899.4|2903.6|2897.6|7
1632489570000|2021-09-24 13:19:30|2903.4|2897.4|2903.9|2897.9|2904.1|2898.1|2903.1|2897.1|11
1632489580000|2021-09-24 13:19:40|2904.1|2898.1|2904.9|2898.9|2905.1|2899.1|2904.1|2898.1|8
1632489600000|2021-09-24 13:20:00|2904.6|2898.6|2903.6|2897.6|2904.6|2898.6|2903.6|2897.6|4
1632489610000|2021-09-24 13:20:10|2903.9|2897.9|2905.4|2899.4|2905.6|2899.6|2903.9|2897.9|6
1632489620000|2021-09-24 13:20:20|2905.6|2899.6|2906.9|2900.9|2907.1|2901.1|2905.6|2899.6|9
1632489630000|2021-09-24 13:20:30|2906.1|2900.1|2906.4|2900.4|2906.6|2900.6|2906.1|2900.1|8
1632489640000|2021-09-24 13:20:40|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2905.6|2899.6|7
1632489650000|2021-09-24 13:20:50|2906.6|2900.6|2908.1|2902.1|2908.1|2902.1|2906.6|2900.6|3
1632489660000|2021-09-24 13:21:00|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1632489670000|2021-09-24 13:21:10|2908.1|2902.1|2908.9|2902.9|2908.9|2902.9|2907.9|2901.9|3
1632489680000|2021-09-24 13:21:20|2909.1|2903.1|2909.1|2903.1|2909.9|2903.9|2909.1|2903.1|7
1632489690000|2021-09-24 13:21:30|2909.4|2903.4|2911.1|2905.1|2911.1|2905.1|2909.4|2903.4|4
1632489700000|2021-09-24 13:21:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632489720000|2021-09-24 13:22:00|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632489750000|2021-09-24 13:22:30|2911.4|2905.4|2912.4|2906.4|2912.6|2906.6|2911.4|2905.4|3
1632489770000|2021-09-24 13:22:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632489780000|2021-09-24 13:23:00|2912.4|2906.4|2911.4|2905.4|2912.4|2906.4|2911.4|2905.4|5
1632489790000|2021-09-24 13:23:10|2911.1|2905.1|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|3
1632489800000|2021-09-24 13:23:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632489810000|2021-09-24 13:23:30|2911.9|2905.9|2913.6|2907.6|2914.1|2908.1|2911.9|2905.9|7
1632489820000|2021-09-24 13:23:40|2913.4|2907.4|2911.4|2905.4|2913.4|2907.4|2911.4|2905.4|3
1632489850000|2021-09-24 13:24:10|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1632489860000|2021-09-24 13:24:20|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|2
1632489880000|2021-09-24 13:24:40|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.4|2903.4|3
1632489890000|2021-09-24 13:24:50|2909.4|2903.4|2908.6|2902.6|2909.4|2903.4|2908.6|2902.6|3
1632489900000|2021-09-24 13:25:00|2908.4|2902.4|2909.4|2903.4|2909.4|2903.4|2908.4|2902.4|5
1632489910000|2021-09-24 13:25:10|2909.6|2903.6|2910.1|2904.1|2910.1|2904.1|2909.6|2903.6|3
1632489920000|2021-09-24 13:25:20|2910.4|2904.4|2910.6|2904.6|2912.1|2906.1|2910.4|2904.4|5
1632489930000|2021-09-24 13:25:30|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632489940000|2021-09-24 13:25:40|2910.6|2904.6|2911.4|2905.4|2911.4|2905.4|2910.6|2904.6|5
1632489950000|2021-09-24 13:25:50|2911.6|2905.6|2913.1|2907.1|2913.1|2907.1|2911.4|2905.4|8
1632489990000|2021-09-24 13:26:30|2912.4|2906.4|2911.9|2905.9|2912.4|2906.4|2911.9|2905.9|3
1632490000000|2021-09-24 13:26:40|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632490010000|2021-09-24 13:26:50|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632490030000|2021-09-24 13:27:10|2911.6|2905.6|2910.6|2904.6|2911.6|2905.6|2910.6|2904.6|3
1632490040000|2021-09-24 13:27:20|2910.4|2904.4|2908.4|2902.4|2910.4|2904.4|2908.4|2902.4|5
1632490050000|2021-09-24 13:27:30|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|2
1632490060000|2021-09-24 13:27:40|2907.6|2901.6|2906.6|2900.6|2907.6|2901.6|2906.6|2900.6|4
1632490070000|2021-09-24 13:27:50|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1632490080000|2021-09-24 13:28:00|2906.9|2900.9|2905.9|2899.9|2906.9|2900.9|2905.9|2899.9|7
1632490090000|2021-09-24 13:28:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|3
1632490100000|2021-09-24 13:28:20|2906.9|2900.9|2907.4|2901.4|2907.6|2901.6|2906.6|2900.6|8
1632490120000|2021-09-24 13:28:40|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1632490150000|2021-09-24 13:29:10|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1632490160000|2021-09-24 13:29:20|2907.4|2901.4|2910.1|2904.1|2910.1|2904.1|2907.4|2901.4|6
1632490170000|2021-09-24 13:29:30|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632490180000|2021-09-24 13:29:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632490200000|2021-09-24 13:30:00|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.6|2903.6|4
1632490210000|2021-09-24 13:30:10|2910.1|2904.1|2910.4|2904.4|2910.6|2904.6|2910.1|2904.1|4
1632490220000|2021-09-24 13:30:20|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1632490230000|2021-09-24 13:30:30|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632490240000|2021-09-24 13:30:40|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1632490260000|2021-09-24 13:31:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|3
1632490270000|2021-09-24 13:31:10|2910.4|2904.4|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|3
1632490280000|2021-09-24 13:31:20|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.4|2904.4|4
1632490290000|2021-09-24 13:31:30|2911.6|2905.6|2912.9|2906.9|2912.9|2906.9|2911.4|2905.4|7
1632490300000|2021-09-24 13:31:40|2913.1|2907.1|2915.1|2909.1|2915.1|2909.1|2913.1|2907.1|6
1632490310000|2021-09-24 13:31:50|2914.9|2908.9|2913.6|2907.6|2914.9|2908.9|2913.6|2907.6|4
1632490320000|2021-09-24 13:32:00|2913.9|2907.9|2914.1|2908.1|2914.6|2908.6|2913.9|2907.9|5
1632490350000|2021-09-24 13:32:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632490360000|2021-09-24 13:32:40|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632490380000|2021-09-24 13:33:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632490420000|2021-09-24 13:33:40|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632490440000|2021-09-24 13:34:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632490450000|2021-09-24 13:34:10|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632490460000|2021-09-24 13:34:20|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1632490470000|2021-09-24 13:34:30|2912.6|2906.6|2912.1|2906.1|2912.6|2906.6|2912.1|2906.1|2
1632490480000|2021-09-24 13:34:40|2911.9|2905.9|2910.9|2904.9|2911.9|2905.9|2910.6|2904.6|4
1632490490000|2021-09-24 13:34:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632490500000|2021-09-24 13:35:00|2910.9|2904.9|2909.6|2903.6|2910.9|2904.9|2909.6|2903.6|5
1632490510000|2021-09-24 13:35:10|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1632490520000|2021-09-24 13:35:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632490560000|2021-09-24 13:36:00|2910.1|2904.1|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|3
1632490570000|2021-09-24 13:36:10|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.1|2903.1|4
1632490580000|2021-09-24 13:36:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632490600000|2021-09-24 13:36:40|2910.4|2904.4|2911.6|2905.6|2911.6|2905.6|2910.4|2904.4|4
1632490610000|2021-09-24 13:36:50|2911.9|2905.9|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|3
1632490620000|2021-09-24 13:37:00|2912.1|2906.1|2912.9|2906.9|2912.9|2906.9|2912.1|2906.1|4
1632490630000|2021-09-24 13:37:10|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|2
1632490650000|2021-09-24 13:37:30|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632490660000|2021-09-24 13:37:40|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632490710000|2021-09-24 13:38:30|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632490730000|2021-09-24 13:38:50|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1632490800000|2021-09-24 13:40:00|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632490830000|2021-09-24 13:40:30|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632490840000|2021-09-24 13:40:40|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1632490850000|2021-09-24 13:40:50|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632490880000|2021-09-24 13:41:20|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632490890000|2021-09-24 13:41:30|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632490900000|2021-09-24 13:41:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632490960000|2021-09-24 13:42:40|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632490990000|2021-09-24 13:43:10|2912.6|2906.6|2914.4|2908.4|2914.4|2908.4|2912.6|2906.6|6
1632491000000|2021-09-24 13:43:20|2914.6|2908.6|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|2
1632491010000|2021-09-24 13:43:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632491020000|2021-09-24 13:43:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632491030000|2021-09-24 13:43:50|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1632491070000|2021-09-24 13:44:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632491080000|2021-09-24 13:44:40|2914.6|2908.6|2913.6|2907.6|2914.6|2908.6|2913.6|2907.6|5
1632491090000|2021-09-24 13:44:50|2913.4|2907.4|2913.1|2907.1|2913.4|2907.4|2913.1|2907.1|2
1632491100000|2021-09-24 13:45:00|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632491130000|2021-09-24 13:45:30|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1632491160000|2021-09-24 13:46:00|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632491170000|2021-09-24 13:46:10|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|2
1632491190000|2021-09-24 13:46:30|2913.6|2907.6|2914.6|2908.6|2914.6|2908.6|2913.6|2907.6|4
1632491200000|2021-09-24 13:46:40|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1632491210000|2021-09-24 13:46:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632491220000|2021-09-24 13:47:00|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|4
1632491230000|2021-09-24 13:47:10|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632491250000|2021-09-24 13:47:30|2915.4|2909.4|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|3
1632491270000|2021-09-24 13:47:50|2915.6|2909.6|2916.6|2910.6|2916.6|2910.6|2915.6|2909.6|9
1632491280000|2021-09-24 13:48:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632491290000|2021-09-24 13:48:10|2916.4|2910.4|2915.6|2909.6|2916.4|2910.4|2915.6|2909.6|4
1632491300000|2021-09-24 13:48:20|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632491310000|2021-09-24 13:48:30|2915.4|2909.4|2914.6|2908.6|2915.4|2909.4|2914.6|2908.6|4
1632491320000|2021-09-24 13:48:40|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|2
1632491330000|2021-09-24 13:48:50|2914.4|2908.4|2915.4|2909.4|2915.4|2909.4|2914.4|2908.4|5
1632491340000|2021-09-24 13:49:00|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.9|2908.9|6
1632491360000|2021-09-24 13:49:20|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1632491380000|2021-09-24 13:49:40|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1632491390000|2021-09-24 13:49:50|2914.6|2908.6|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|2
1632491410000|2021-09-24 13:50:10|2914.4|2908.4|2913.4|2907.4|2914.4|2908.4|2913.4|2907.4|4
1632491420000|2021-09-24 13:50:20|2913.1|2907.1|2914.1|2908.1|2914.1|2908.1|2913.1|2907.1|3
1632491430000|2021-09-24 13:50:30|2913.4|2907.4|2912.4|2906.4|2913.4|2907.4|2912.4|2906.4|4
1632491440000|2021-09-24 13:50:40|2912.1|2906.1|2911.4|2905.4|2912.1|2906.1|2911.4|2905.4|4
1632491460000|2021-09-24 13:51:00|2910.9|2904.9|2912.1|2906.1|2912.1|2906.1|2910.9|2904.9|4
1632491470000|2021-09-24 13:51:10|2912.4|2906.4|2913.1|2907.1|2913.1|2907.1|2912.4|2906.4|2
1632491480000|2021-09-24 13:51:20|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632491490000|2021-09-24 13:51:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632491510000|2021-09-24 13:51:50|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|2
1632491530000|2021-09-24 13:52:10|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|2
1632491540000|2021-09-24 13:52:20|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1632491550000|2021-09-24 13:52:30|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632491560000|2021-09-24 13:52:40|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|2
1632491600000|2021-09-24 13:53:20|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632491610000|2021-09-24 13:53:30|2915.4|2909.4|2914.9|2908.9|2915.4|2909.4|2914.9|2908.9|2
1632491650000|2021-09-24 13:54:10|2914.6|2908.6|2914.1|2908.1|2914.6|2908.6|2914.1|2908.1|3
1632491670000|2021-09-24 13:54:30|2913.4|2907.4|2912.6|2906.6|2913.4|2907.4|2912.4|2906.4|5
1632491680000|2021-09-24 13:54:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632491710000|2021-09-24 13:55:10|2912.6|2906.6|2913.9|2907.9|2914.1|2908.1|2912.6|2906.6|3
1632491720000|2021-09-24 13:55:20|2913.4|2907.4|2913.9|2907.9|2913.9|2907.9|2913.4|2907.4|2
1632491730000|2021-09-24 13:55:30|2914.1|2908.1|2915.4|2909.4|2915.9|2909.9|2914.1|2908.1|7
1632491800000|2021-09-24 13:56:40|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632491810000|2021-09-24 13:56:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632491840000|2021-09-24 13:57:20|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632491850000|2021-09-24 13:57:30|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632491860000|2021-09-24 13:57:40|2914.1|2908.1|2913.4|2907.4|2914.1|2908.1|2913.4|2907.4|6
1632491870000|2021-09-24 13:57:50|2913.1|2907.1|2913.9|2907.9|2913.9|2907.9|2913.1|2907.1|4
1632491920000|2021-09-24 13:58:40|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1632491940000|2021-09-24 13:59:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632491950000|2021-09-24 13:59:10|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1632491960000|2021-09-24 13:59:20|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632491970000|2021-09-24 13:59:30|2911.6|2905.6|2907.9|2901.9|2911.6|2905.6|2907.9|2901.9|8
1632491980000|2021-09-24 13:59:40|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|2
1632492000000|2021-09-24 14:00:00|2908.1|2902.1|2907.4|2901.4|2908.1|2902.1|2907.4|2901.4|4
1632492010000|2021-09-24 14:00:10|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1632492020000|2021-09-24 14:00:20|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632492030000|2021-09-24 14:00:30|2906.6|2900.6|2906.1|2900.1|2906.6|2900.6|2906.1|2900.1|2
1632492040000|2021-09-24 14:00:40|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.6|2899.6|2
1632492080000|2021-09-24 14:01:20|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1632492090000|2021-09-24 14:01:30|2904.9|2898.9|2903.4|2897.4|2904.9|2898.9|2903.4|2897.4|7
1632492100000|2021-09-24 14:01:40|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1632492120000|2021-09-24 14:02:00|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1632492130000|2021-09-24 14:02:10|2903.6|2897.6|2904.4|2898.4|2904.4|2898.4|2903.6|2897.6|2
1632492140000|2021-09-24 14:02:20|2904.1|2898.1|2904.9|2898.9|2904.9|2898.9|2904.1|2898.1|3
1632492150000|2021-09-24 14:02:30|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1632492160000|2021-09-24 14:02:40|2904.9|2898.9|2903.9|2897.9|2904.9|2898.9|2903.9|2897.9|4
1632492170000|2021-09-24 14:02:50|2903.6|2897.6|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|2
1632492190000|2021-09-24 14:03:10|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|3
1632492200000|2021-09-24 14:03:20|2903.6|2897.6|2904.4|2898.4|2904.4|2898.4|2903.6|2897.6|3
1632492210000|2021-09-24 14:03:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1632492240000|2021-09-24 14:04:00|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1632492260000|2021-09-24 14:04:20|2904.9|2898.9|2906.9|2900.9|2906.9|2900.9|2904.9|2898.9|2
1632492270000|2021-09-24 14:04:30|2907.1|2901.1|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|3
1632492280000|2021-09-24 14:04:40|2908.1|2902.1|2907.1|2901.1|2908.1|2902.1|2907.1|2901.1|2
1632492290000|2021-09-24 14:04:50|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632492310000|2021-09-24 14:05:10|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632492340000|2021-09-24 14:05:40|2906.4|2900.4|2907.4|2901.4|2907.4|2901.4|2906.1|2900.1|5
1632492350000|2021-09-24 14:05:50|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1632492360000|2021-09-24 14:06:00|2908.1|2902.1|2914.1|2908.1|2914.1|2908.1|2908.1|2902.1|9
1632492370000|2021-09-24 14:06:10|2913.4|2907.4|2912.6|2906.6|2913.4|2907.4|2912.6|2906.6|2
1632492380000|2021-09-24 14:06:20|2912.4|2906.4|2912.9|2906.9|2912.9|2906.9|2912.4|2906.4|3
1632492400000|2021-09-24 14:06:40|2913.4|2907.4|2913.1|2907.1|2913.4|2907.4|2912.6|2906.6|4
1632492410000|2021-09-24 14:06:50|2914|2908|2914.4|2908.4|2914.4|2908.4|2914|2908|2
1632492420000|2021-09-24 14:07:00|2915.9|2909.9|2917.1|2911.1|2917.1|2911.1|2915.6|2909.6|4
1632492430000|2021-09-24 14:07:10|2916.9|2910.9|2915.6|2909.6|2916.9|2910.9|2914.4|2908.4|9
1632492450000|2021-09-24 14:07:30|2915.4|2909.4|2914.9|2908.9|2915.4|2909.4|2914.9|2908.9|3
1632492460000|2021-09-24 14:07:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632492480000|2021-09-24 14:08:00|2914.6|2908.6|2915.4|2909.4|2915.6|2909.6|2914.4|2908.4|5
1632492490000|2021-09-24 14:08:10|2915.6|2909.6|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|4
1632492500000|2021-09-24 14:08:20|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632492510000|2021-09-24 14:08:30|2915.1|2909.1|2916.4|2910.4|2916.4|2910.4|2915.1|2909.1|3
1632492520000|2021-09-24 14:08:40|2916.6|2910.6|2919.4|2913.4|2919.6|2913.6|2916.6|2910.6|8
1632492530000|2021-09-24 14:08:50|2918.9|2912.9|2917.1|2911.1|2919.1|2913.1|2917.1|2911.1|5
1632492560000|2021-09-24 14:09:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|3
1632492580000|2021-09-24 14:09:40|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632492590000|2021-09-24 14:09:50|2917.4|2911.4|2918.6|2912.6|2918.6|2912.6|2917.4|2911.4|3
1632492610000|2021-09-24 14:10:10|2918.9|2912.9|2920.4|2914.4|2920.4|2914.4|2918.9|2912.9|7
1632492620000|2021-09-24 14:10:20|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632492630000|2021-09-24 14:10:30|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1632492640000|2021-09-24 14:10:40|2920.1|2914.1|2919.9|2913.9|2920.4|2914.4|2919.9|2913.9|3
1632492650000|2021-09-24 14:10:50|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1632492660000|2021-09-24 14:11:00|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|3
1632492670000|2021-09-24 14:11:10|2919.9|2913.9|2922.1|2916.1|2922.1|2916.1|2919.9|2913.9|4
1632492680000|2021-09-24 14:11:20|2922.4|2916.4|2922.9|2916.9|2923.1|2917.1|2922.4|2916.4|7
1632492690000|2021-09-24 14:11:30|2922.6|2916.6|2922.1|2916.1|2922.9|2916.9|2922.1|2916.1|6
1632492710000|2021-09-24 14:11:50|2921.9|2915.9|2920.9|2914.9|2921.9|2915.9|2920.6|2914.6|6
1632492720000|2021-09-24 14:12:00|2920.1|2914.1|2922.1|2916.1|2922.1|2916.1|2920.1|2914.1|8
1632492750000|2021-09-24 14:12:30|2923.1|2917.1|2924.9|2918.9|2924.9|2918.9|2923.1|2917.1|5
1632492760000|2021-09-24 14:12:40|2924.6|2918.6|2925.1|2919.1|2925.1|2919.1|2924.1|2918.1|5
1632492770000|2021-09-24 14:12:50|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|3
1632492780000|2021-09-24 14:13:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2924.6|2918.6|5
1632492790000|2021-09-24 14:13:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|3
1632492800000|2021-09-24 14:13:20|2925.6|2919.6|2926.6|2920.6|2926.6|2920.6|2925.6|2919.6|4
1632492810000|2021-09-24 14:13:30|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|2
1632492830000|2021-09-24 14:13:50|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|5
1632492840000|2021-09-24 14:14:00|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|4
1632492860000|2021-09-24 14:14:20|2927.1|2921.1|2927.6|2921.6|2927.9|2921.9|2927.1|2921.1|4
1632492870000|2021-09-24 14:14:30|2928.1|2922.1|2929.9|2923.9|2930.6|2924.6|2928.1|2922.1|7
1632492880000|2021-09-24 14:14:40|2930.6|2924.6|2929.6|2923.6|2930.6|2924.6|2928.6|2922.6|8
1632492890000|2021-09-24 14:14:50|2929.4|2923.4|2928.6|2922.6|2929.4|2923.4|2928.6|2922.6|4
1632492900000|2021-09-24 14:15:00|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1632492910000|2021-09-24 14:15:10|2929.4|2923.4|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|3
1632492920000|2021-09-24 14:15:20|2929.6|2923.6|2930.1|2924.1|2930.1|2924.1|2929.6|2923.6|2
1632492930000|2021-09-24 14:15:30|2930.4|2924.4|2932.4|2926.4|2932.4|2926.4|2930.4|2924.4|8
1632492940000|2021-09-24 14:15:40|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2931.6|2925.6|5
1632492950000|2021-09-24 14:15:50|2931.9|2925.9|2931.9|2925.9|2932.1|2926.1|2931.9|2925.9|5
1632492960000|2021-09-24 14:16:00|2931.6|2925.6|2932.9|2926.9|2932.9|2926.9|2931.6|2925.6|3
1632492970000|2021-09-24 14:16:10|2933.4|2927.4|2932.4|2926.4|2933.4|2927.4|2932.4|2926.4|3
1632492980000|2021-09-24 14:16:20|2932.1|2926.1|2931.1|2925.1|2932.1|2926.1|2931.1|2925.1|4
1632492990000|2021-09-24 14:16:30|2931.4|2925.4|2930.9|2924.9|2932.1|2926.1|2930.9|2924.9|7
1632493000000|2021-09-24 14:16:40|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632493010000|2021-09-24 14:16:50|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|3
1632493020000|2021-09-24 14:17:00|2930.6|2924.6|2930.9|2924.9|2930.9|2924.9|2930.6|2924.6|2
1632493030000|2021-09-24 14:17:10|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632493050000|2021-09-24 14:17:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632493060000|2021-09-24 14:17:40|2930.6|2924.6|2929.6|2923.6|2930.6|2924.6|2929.4|2923.4|8
1632493070000|2021-09-24 14:17:50|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|3
1632493080000|2021-09-24 14:18:00|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|2
1632493090000|2021-09-24 14:18:10|2929.9|2923.9|2929.4|2923.4|2929.9|2923.9|2929.4|2923.4|3
1632493100000|2021-09-24 14:18:20|2929.1|2923.1|2927.6|2921.6|2929.1|2923.1|2927.6|2921.6|4
1632493110000|2021-09-24 14:18:30|2927.4|2921.4|2927.9|2921.9|2928.4|2922.4|2927.4|2921.4|6
1632493120000|2021-09-24 14:18:40|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.6|2921.6|2
1632493130000|2021-09-24 14:18:50|2929.1|2923.1|2929.8|2923.8|2929.8|2923.8|2929.1|2923.1|4
1632493140000|2021-09-24 14:19:00|2930.3|2924.3|2928.5|2922.5|2930.3|2924.3|2928.5|2922.5|4
1632493150000|2021-09-24 14:19:10|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1632493160000|2021-09-24 14:19:20|2927.3|2921.3|2925|2919|2927.3|2921.3|2925|2919|5
1632493170000|2021-09-24 14:19:30|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1632493180000|2021-09-24 14:19:40|2925.3|2919.3|2926|2920|2926|2920|2925.3|2919.3|3
1632493210000|2021-09-24 14:20:10|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|2
1632493220000|2021-09-24 14:20:20|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1632493230000|2021-09-24 14:20:30|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|3
1632493240000|2021-09-24 14:20:40|2924.3|2918.3|2923.3|2917.3|2924.3|2918.3|2923.3|2917.3|3
1632493250000|2021-09-24 14:20:50|2923|2917|2923.5|2917.5|2924.3|2918.3|2921.8|2915.8|9
1632493300000|2021-09-24 14:21:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632493310000|2021-09-24 14:21:50|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|4
1632493330000|2021-09-24 14:22:10|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1632493340000|2021-09-24 14:22:20|2921|2915|2918.8|2912.8|2921|2915|2918.8|2912.8|4
1632493350000|2021-09-24 14:22:30|2918|2912|2920|2914|2920|2914|2918|2912|3
1632493360000|2021-09-24 14:22:40|2919.8|2913.8|2921.3|2915.3|2921.3|2915.3|2919.8|2913.8|3
1632493370000|2021-09-24 14:22:50|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|2
1632493380000|2021-09-24 14:23:00|2922.3|2916.3|2922.8|2916.8|2923|2917|2922.3|2916.3|6
1632493390000|2021-09-24 14:23:10|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1632493400000|2021-09-24 14:23:20|2923|2917|2924.3|2918.3|2924.8|2918.8|2923|2917|8
1632493410000|2021-09-24 14:23:30|2924.5|2918.5|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|3
1632493430000|2021-09-24 14:23:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1632493440000|2021-09-24 14:24:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1632493450000|2021-09-24 14:24:10|2923.8|2917.8|2925|2919|2925|2919|2923.8|2917.8|4
1632493460000|2021-09-24 14:24:20|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1632493470000|2021-09-24 14:24:30|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1632493480000|2021-09-24 14:24:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1632493490000|2021-09-24 14:24:50|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1632493510000|2021-09-24 14:25:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632493520000|2021-09-24 14:25:20|2922.5|2916.5|2921|2915|2922.5|2916.5|2921|2915|5
1632493540000|2021-09-24 14:25:40|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.3|2914.3|9
1632493550000|2021-09-24 14:25:50|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|2
1632493560000|2021-09-24 14:26:00|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1632493580000|2021-09-24 14:26:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632493590000|2021-09-24 14:26:30|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1632493600000|2021-09-24 14:26:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632493630000|2021-09-24 14:27:10|2922|2916|2923.3|2917.3|2923.3|2917.3|2922|2916|3
1632493640000|2021-09-24 14:27:20|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1632493650000|2021-09-24 14:27:30|2924.5|2918.5|2923.8|2917.8|2925.3|2919.3|2923.8|2917.8|5
1632493660000|2021-09-24 14:27:40|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|5
1632493670000|2021-09-24 14:27:50|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|3
1632493680000|2021-09-24 14:28:00|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1632493690000|2021-09-24 14:28:10|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1632493700000|2021-09-24 14:28:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632493720000|2021-09-24 14:28:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632493730000|2021-09-24 14:28:50|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|2
1632493740000|2021-09-24 14:29:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1632493750000|2021-09-24 14:29:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|3
1632493760000|2021-09-24 14:29:20|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1632493770000|2021-09-24 14:29:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632493780000|2021-09-24 14:29:40|2923|2917|2924|2918|2924|2918|2923|2917|2
1632493790000|2021-09-24 14:29:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1632493800000|2021-09-24 14:30:00|2924.5|2918.5|2926.5|2920.5|2926.5|2920.5|2924.5|2918.5|7
1632493810000|2021-09-24 14:30:10|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|3
1632493840000|2021-09-24 14:30:40|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1632493870000|2021-09-24 14:31:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1632493890000|2021-09-24 14:31:30|2928|2922|2928.8|2922.8|2929.3|2923.3|2928|2922|5
1632493900000|2021-09-24 14:31:40|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1632493910000|2021-09-24 14:31:50|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1632493940000|2021-09-24 14:32:20|2927.5|2921.5|2929.3|2923.3|2929.3|2923.3|2927.5|2921.5|5
1632493950000|2021-09-24 14:32:30|2929.5|2923.5|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|4
1632493980000|2021-09-24 14:33:00|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1632493990000|2021-09-24 14:33:10|2929|2923|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|4
1632494000000|2021-09-24 14:33:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1632494010000|2021-09-24 14:33:30|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|4
1632494020000|2021-09-24 14:33:40|2928.8|2922.8|2927.3|2921.3|2928.8|2922.8|2927|2921|5
1632494050000|2021-09-24 14:34:10|2927.5|2921.5|2928.8|2922.8|2928.8|2922.8|2927.5|2921.5|6
1632494060000|2021-09-24 14:34:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1632494070000|2021-09-24 14:34:30|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1632494130000|2021-09-24 14:35:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632494140000|2021-09-24 14:35:40|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1632494150000|2021-09-24 14:35:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632494170000|2021-09-24 14:36:10|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|4
1632494180000|2021-09-24 14:36:20|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|4
1632494200000|2021-09-24 14:36:40|2930.8|2924.8|2932.3|2926.3|2932.3|2926.3|2930.8|2924.8|4
1632494220000|2021-09-24 14:37:00|2932.5|2926.5|2932.5|2926.5|2933|2927|2932.5|2926.5|7
1632494230000|2021-09-24 14:37:10|2932.3|2926.3|2932|2926|2932.8|2926.8|2932|2926|4
1632494240000|2021-09-24 14:37:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1632494250000|2021-09-24 14:37:30|2931.5|2925.5|2933|2927|2933|2927|2931.3|2925.3|8
1632494260000|2021-09-24 14:37:40|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1632494270000|2021-09-24 14:37:50|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.5|2925.5|4
1632494280000|2021-09-24 14:38:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1632494290000|2021-09-24 14:38:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1632494300000|2021-09-24 14:38:20|2931.8|2925.8|2930.8|2924.8|2931.8|2925.8|2930.3|2924.3|8
1632494310000|2021-09-24 14:38:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|4
1632494320000|2021-09-24 14:38:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|3
1632494330000|2021-09-24 14:38:50|2931|2925|2932|2926|2932.3|2926.3|2931|2925|5
1632494340000|2021-09-24 14:39:00|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1632494350000|2021-09-24 14:39:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1632494370000|2021-09-24 14:39:30|2932|2926|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|4
1632494380000|2021-09-24 14:39:40|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1632494390000|2021-09-24 14:39:50|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|2
1632494400000|2021-09-24 14:40:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632494410000|2021-09-24 14:40:10|2929.5|2923.5|2928.3|2922.3|2929.5|2923.5|2928.3|2922.3|3
1632494440000|2021-09-24 14:40:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632494450000|2021-09-24 14:40:50|2929.3|2923.3|2930.3|2924.3|2930.8|2924.8|2929.3|2923.3|6
1632494470000|2021-09-24 14:41:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632494490000|2021-09-24 14:41:30|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1632494500000|2021-09-24 14:41:40|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|4
1632494510000|2021-09-24 14:41:50|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1632494540000|2021-09-24 14:42:20|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1632494550000|2021-09-24 14:42:30|2932.5|2926.5|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|5
1632494560000|2021-09-24 14:42:40|2932|2926|2931|2925|2932|2926|2931|2925|2
1632494580000|2021-09-24 14:43:00|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1632494630000|2021-09-24 14:43:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1632494640000|2021-09-24 14:44:00|2931|2925|2930|2924|2931|2925|2930|2924|2
1632494650000|2021-09-24 14:44:10|2929.8|2923.8|2930.5|2924.5|2930.8|2924.8|2929.8|2923.8|4
1632494670000|2021-09-24 14:44:30|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2930.4|2924.4|2
1632494710000|2021-09-24 14:45:10|2930.1|2924.1|2929.1|2923.1|2930.1|2924.1|2929.1|2923.1|2
1632494720000|2021-09-24 14:45:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632494730000|2021-09-24 14:45:30|2934|2928|2935.4|2929.4|2935.6|2929.6|2934|2928|4
1632494740000|2021-09-24 14:45:40|2935.1|2929.1|2935.1|2929.1|2935.4|2929.4|2935.1|2929.1|3
1632494760000|2021-09-24 14:46:00|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1632494770000|2021-09-24 14:46:10|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1632494780000|2021-09-24 14:46:20|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1632494790000|2021-09-24 14:46:30|2933.9|2927.9|2933.4|2927.4|2933.9|2927.9|2933.4|2927.4|2
1632494800000|2021-09-24 14:46:40|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632494810000|2021-09-24 14:46:50|2933.5|2927.5|2935|2929|2935.1|2929.1|2933.5|2927.5|5
1632494820000|2021-09-24 14:47:00|2934.8|2928.8|2934.1|2928.1|2934.8|2928.8|2933.9|2927.9|3
1632494830000|2021-09-24 14:47:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1632494840000|2021-09-24 14:47:20|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1632494850000|2021-09-24 14:47:30|2935.5|2929.5|2936.6|2930.6|2936.6|2930.6|2935.5|2929.5|5
1632494860000|2021-09-24 14:47:40|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1632494870000|2021-09-24 14:47:50|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1632494880000|2021-09-24 14:48:00|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1632494890000|2021-09-24 14:48:10|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1632494900000|2021-09-24 14:48:20|2935.9|2929.9|2935.9|2929.9|2937.1|2931.1|2935.9|2929.9|6
1632494910000|2021-09-24 14:48:30|2936.1|2930.1|2934.4|2928.4|2936.1|2930.1|2934.4|2928.4|7
1632494920000|2021-09-24 14:48:40|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1632494930000|2021-09-24 14:48:50|2934.6|2928.6|2935.4|2929.4|2935.4|2929.4|2934.6|2928.6|2
1632494940000|2021-09-24 14:49:00|2935.6|2929.6|2935.4|2929.4|2935.6|2929.6|2935.4|2929.4|4
1632494950000|2021-09-24 14:49:10|2935.9|2929.9|2935.4|2929.4|2935.9|2929.9|2935.4|2929.4|2
1632494970000|2021-09-24 14:49:30|2934.4|2928.4|2932.4|2926.4|2934.4|2928.4|2932.4|2926.4|6
1632494980000|2021-09-24 14:49:40|2932.6|2926.6|2935.4|2929.4|2935.4|2929.4|2932.1|2926.1|6
1632494990000|2021-09-24 14:49:50|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1632495010000|2021-09-24 14:50:10|2935.6|2929.6|2935.4|2929.4|2936.9|2930.9|2935.4|2929.4|4
1632495020000|2021-09-24 14:50:20|2935.6|2929.6|2937.6|2931.6|2937.6|2931.6|2935.6|2929.6|3
1632495030000|2021-09-24 14:50:30|2938.9|2932.9|2937.9|2931.9|2938.9|2932.9|2937.9|2931.9|4
1632495040000|2021-09-24 14:50:40|2938.1|2932.1|2939.4|2933.4|2939.6|2933.6|2938.1|2932.1|3
1632495050000|2021-09-24 14:50:50|2938.4|2932.4|2937.6|2931.6|2938.4|2932.4|2937.6|2931.6|2
1632495060000|2021-09-24 14:51:00|2936.9|2930.9|2935.9|2929.9|2936.9|2930.9|2935.9|2929.9|3
1632495070000|2021-09-24 14:51:10|2935.6|2929.6|2935.1|2929.1|2935.6|2929.6|2934.4|2928.4|4
1632495080000|2021-09-24 14:51:20|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1632495090000|2021-09-24 14:51:30|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1632495100000|2021-09-24 14:51:40|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1632495140000|2021-09-24 14:52:20|2935.1|2929.1|2937.4|2931.4|2937.4|2931.4|2935.1|2929.1|5
1632495150000|2021-09-24 14:52:30|2938.4|2932.4|2937.4|2931.4|2938.4|2932.4|2937.4|2931.4|4
1632495170000|2021-09-24 14:52:50|2937.1|2931.1|2935.5|2929.5|2937.1|2931.1|2935.5|2929.5|2
1632495180000|2021-09-24 14:53:00|2935.4|2929.4|2934.9|2928.9|2935.4|2929.4|2934.9|2928.9|3
1632495200000|2021-09-24 14:53:20|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1632495220000|2021-09-24 14:53:40|2934.9|2928.9|2933.4|2927.4|2934.9|2928.9|2933.4|2927.4|5
1632495230000|2021-09-24 14:53:50|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632495240000|2021-09-24 14:54:00|2934.4|2928.4|2934.9|2928.9|2935.4|2929.4|2934.4|2928.4|5
1632495250000|2021-09-24 14:54:10|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1632495280000|2021-09-24 14:54:40|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632495290000|2021-09-24 14:54:50|2933.4|2927.4|2932.4|2926.4|2933.4|2927.4|2932.4|2926.4|4
1632495300000|2021-09-24 14:55:00|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1632495310000|2021-09-24 14:55:10|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1632495320000|2021-09-24 14:55:20|2933.1|2927.1|2933.4|2927.4|2933.4|2927.4|2933.1|2927.1|2
1632495330000|2021-09-24 14:55:30|2933.1|2927.1|2934.8|2928.8|2934.8|2928.8|2933|2927|8
1632495340000|2021-09-24 14:55:40|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.5|2928.5|5
1632495350000|2021-09-24 14:55:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|3
1632495360000|2021-09-24 14:56:00|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|4
1632495370000|2021-09-24 14:56:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1632495380000|2021-09-24 14:56:20|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1632495390000|2021-09-24 14:56:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632495420000|2021-09-24 14:57:00|2934.3|2928.3|2935|2929|2935|2929|2934.3|2928.3|3
1632495430000|2021-09-24 14:57:10|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1632495440000|2021-09-24 14:57:20|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2934.5|2928.5|6
1632495450000|2021-09-24 14:57:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1632495460000|2021-09-24 14:57:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1632495470000|2021-09-24 14:57:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1632495490000|2021-09-24 14:58:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1632495500000|2021-09-24 14:58:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632495510000|2021-09-24 14:58:30|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1632495530000|2021-09-24 14:58:50|2933.5|2927.5|2932.3|2926.3|2933.5|2927.5|2932.3|2926.3|5
1632495540000|2021-09-24 14:59:00|2932|2926|2930.8|2924.8|2932|2926|2930.3|2924.3|6
1632495550000|2021-09-24 14:59:10|2930.5|2924.5|2928.3|2922.3|2930.5|2924.5|2928.3|2922.3|7
1632495560000|2021-09-24 14:59:20|2928.5|2922.5|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|4
1632495570000|2021-09-24 14:59:30|2928|2922|2929|2923|2929.3|2923.3|2927.8|2921.8|5
1632495580000|2021-09-24 14:59:40|2928.8|2922.8|2929.8|2923.8|2929.8|2923.8|2928.5|2922.5|5
1632495590000|2021-09-24 14:59:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1632495600000|2021-09-24 15:00:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|6
1632495610000|2021-09-24 15:00:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1632495620000|2021-09-24 15:00:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1632495630000|2021-09-24 15:00:30|2929.5|2923.5|2930.3|2924.3|2930.8|2924.8|2929.3|2923.3|7
1632495640000|2021-09-24 15:00:40|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|4
1632495650000|2021-09-24 15:00:50|2931.8|2925.8|2932|2926|2932.5|2926.5|2931.8|2925.8|6
1632495660000|2021-09-24 15:01:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2930|2924|5
1632495670000|2021-09-24 15:01:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2930|2924|3
1632495680000|2021-09-24 15:01:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1632495690000|2021-09-24 15:01:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|4
1632495700000|2021-09-24 15:01:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632495720000|2021-09-24 15:02:00|2930.3|2924.3|2928.1|2922.1|2930.3|2924.3|2928.1|2922.1|3
1632495730000|2021-09-24 15:02:10|2927.9|2921.9|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|3
1632495750000|2021-09-24 15:02:30|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|2
1632495760000|2021-09-24 15:02:40|2927.1|2921.1|2925.6|2919.6|2927.1|2921.1|2925.4|2919.4|8
1632495770000|2021-09-24 15:02:50|2925.4|2919.4|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|3
1632495780000|2021-09-24 15:03:00|2925.6|2919.6|2926.9|2920.9|2926.9|2920.9|2925.6|2919.6|4
1632495800000|2021-09-24 15:03:20|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|2
1632495810000|2021-09-24 15:03:30|2925.3|2919.3|2924.4|2918.4|2925.3|2919.3|2924.4|2918.4|4
1632495820000|2021-09-24 15:03:40|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1632495830000|2021-09-24 15:03:50|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632495840000|2021-09-24 15:04:00|2924.1|2918.1|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|3
1632495850000|2021-09-24 15:04:10|2925.1|2919.1|2925.6|2919.6|2925.9|2919.9|2925.1|2919.1|3
1632495860000|2021-09-24 15:04:20|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2923.6|2917.6|6
1632495870000|2021-09-24 15:04:30|2924.9|2918.9|2927.1|2921.1|2927.1|2921.1|2924.9|2918.9|4
1632495880000|2021-09-24 15:04:40|2927.4|2921.4|2927.8|2921.8|2927.8|2921.8|2927.4|2921.4|3
1632495890000|2021-09-24 15:04:50|2927.9|2921.9|2928.4|2922.4|2928.4|2922.4|2927.9|2921.9|2
1632495900000|2021-09-24 15:05:00|2928.1|2922.1|2926.4|2920.4|2928.1|2922.1|2926.4|2920.4|9
1632495930000|2021-09-24 15:05:30|2925.1|2919.1|2922.9|2916.9|2925.1|2919.1|2922.9|2916.9|13
1632495940000|2021-09-24 15:05:40|2922.6|2916.6|2921.1|2915.1|2922.6|2916.6|2920.9|2914.9|5
1632495950000|2021-09-24 15:05:50|2920.9|2914.9|2921.9|2915.9|2921.9|2915.9|2920.9|2914.9|3
1632495960000|2021-09-24 15:06:00|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1632495970000|2021-09-24 15:06:10|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632495980000|2021-09-24 15:06:20|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|3
1632496020000|2021-09-24 15:07:00|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|7
1632496030000|2021-09-24 15:07:10|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|3
1632496040000|2021-09-24 15:07:20|2923.1|2917.1|2922.8|2916.8|2923.1|2917.1|2922.8|2916.8|2
1632496070000|2021-09-24 15:07:50|2922.5|2916.5|2921.1|2915.1|2922.5|2916.5|2921.1|2915.1|2
1632496080000|2021-09-24 15:08:00|2920.9|2914.9|2919.4|2913.4|2920.9|2914.9|2918.9|2912.9|8
1632496090000|2021-09-24 15:08:10|2919.1|2913.1|2921.1|2915.1|2921.1|2915.1|2918.9|2912.9|6
1632496100000|2021-09-24 15:08:20|2921.3|2915.3|2921.4|2915.4|2921.4|2915.4|2921.3|2915.3|2
1632496110000|2021-09-24 15:08:30|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632496120000|2021-09-24 15:08:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632496140000|2021-09-24 15:09:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632496150000|2021-09-24 15:09:10|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1632496160000|2021-09-24 15:09:20|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1632496170000|2021-09-24 15:09:30|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632496180000|2021-09-24 15:09:40|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.1|2916.1|4
1632496190000|2021-09-24 15:09:50|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632496210000|2021-09-24 15:10:10|2922.5|2916.5|2920.6|2914.6|2922.5|2916.5|2920.6|2914.6|3
1632496220000|2021-09-24 15:10:20|2920.1|2914.1|2919.4|2913.4|2920.1|2914.1|2919.4|2913.4|4
1632496230000|2021-09-24 15:10:30|2919.6|2913.6|2919|2913|2919.9|2913.9|2919|2913|8
1632496240000|2021-09-24 15:10:40|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632496280000|2021-09-24 15:11:20|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632496300000|2021-09-24 15:11:40|2918.4|2912.4|2919.1|2913.1|2919.1|2913.1|2918.4|2912.4|3
1632496310000|2021-09-24 15:11:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632496330000|2021-09-24 15:12:10|2920.1|2914.1|2921.4|2915.4|2921.4|2915.4|2920.1|2914.1|4
1632496360000|2021-09-24 15:12:40|2921|2915|2919.9|2913.9|2921|2915|2919.9|2913.9|4
1632496370000|2021-09-24 15:12:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632496390000|2021-09-24 15:13:10|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632496400000|2021-09-24 15:13:20|2918.9|2912.9|2918.4|2912.4|2918.9|2912.9|2917.6|2911.6|5
1632496410000|2021-09-24 15:13:30|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.4|2911.4|4
1632496420000|2021-09-24 15:13:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632496430000|2021-09-24 15:13:50|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|2
1632496460000|2021-09-24 15:14:20|2919.1|2913.1|2917.9|2911.9|2919.1|2913.1|2917.9|2911.9|2
1632496470000|2021-09-24 15:14:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632496480000|2021-09-24 15:14:40|2917.1|2911.1|2916.4|2910.4|2917.1|2911.1|2916.4|2910.4|5
1632496490000|2021-09-24 15:14:50|2916.1|2910.1|2916.9|2910.9|2916.9|2910.9|2916|2910|5
1632496540000|2021-09-24 15:15:40|2917.9|2911.9|2919.3|2913.3|2919.3|2913.3|2917.9|2911.9|5
1632496550000|2021-09-24 15:15:50|2919.4|2913.4|2919.6|2913.6|2919.9|2913.9|2919.4|2913.4|3
1632496560000|2021-09-24 15:16:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632496570000|2021-09-24 15:16:10|2919.6|2913.6|2920.9|2914.9|2920.9|2914.9|2919.6|2913.6|3
1632496580000|2021-09-24 15:16:20|2920.1|2914.1|2919.5|2913.5|2920.1|2914.1|2919.5|2913.5|3
1632496590000|2021-09-24 15:16:30|2919.4|2913.4|2917|2911|2919.4|2913.4|2917|2911|6
1632496600000|2021-09-24 15:16:40|2916.9|2910.9|2916.9|2910.9|2917|2911|2916.9|2910.9|3
1632496610000|2021-09-24 15:16:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632496640000|2021-09-24 15:17:20|2915.6|2909.6|2917.6|2911.6|2917.9|2911.9|2915.6|2909.6|6
1632496650000|2021-09-24 15:17:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632496690000|2021-09-24 15:18:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632496700000|2021-09-24 15:18:20|2917.6|2911.6|2919.1|2913.1|2919.1|2913.1|2917.6|2911.6|5
1632496720000|2021-09-24 15:18:40|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2918.9|2912.9|3
1632496730000|2021-09-24 15:18:50|2919.6|2913.6|2919.8|2913.8|2919.9|2913.9|2919.6|2913.6|6
1632496750000|2021-09-24 15:19:10|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632496760000|2021-09-24 15:19:20|2919.4|2913.4|2918.5|2912.5|2919.4|2913.4|2918.5|2912.5|4
1632496770000|2021-09-24 15:19:30|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1632496780000|2021-09-24 15:19:40|2918|2912|2917.1|2911.1|2918|2912|2917.1|2911.1|3
1632496790000|2021-09-24 15:19:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632496800000|2021-09-24 15:20:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632496820000|2021-09-24 15:20:20|2916.9|2910.9|2921.6|2915.6|2922.1|2916.1|2916.9|2910.9|14
1632496830000|2021-09-24 15:20:30|2921.4|2915.4|2920.3|2914.3|2921.4|2915.4|2920.3|2914.3|5
1632496840000|2021-09-24 15:20:40|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|3
1632496850000|2021-09-24 15:20:50|2920.1|2914.1|2922.9|2916.9|2922.9|2916.9|2920.1|2914.1|3
1632496870000|2021-09-24 15:21:10|2922.6|2916.6|2920.6|2914.6|2922.6|2916.6|2920.6|2914.6|7
1632496880000|2021-09-24 15:21:20|2920.9|2914.9|2919.4|2913.4|2920.9|2914.9|2919.4|2913.4|3
1632496890000|2021-09-24 15:21:30|2919.6|2913.6|2918.9|2912.9|2919.6|2913.6|2918.9|2912.9|2
1632496900000|2021-09-24 15:21:40|2917.9|2911.9|2918.4|2912.4|2918.4|2912.4|2917.9|2911.9|2
1632496920000|2021-09-24 15:22:00|2918.1|2912.1|2917.4|2911.4|2918.1|2912.1|2917.4|2911.4|2
1632496930000|2021-09-24 15:22:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632496940000|2021-09-24 15:22:20|2916.6|2910.6|2917.4|2911.4|2917.4|2911.4|2915.6|2909.6|4
1632496980000|2021-09-24 15:23:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632496990000|2021-09-24 15:23:10|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.3|2910.3|5
1632497000000|2021-09-24 15:23:20|2917.1|2911.1|2917.1|2911.1|2917.3|2911.3|2916.9|2910.9|4
1632497010000|2021-09-24 15:23:30|2916.9|2910.9|2915.4|2909.4|2917.1|2911.1|2915.4|2909.4|7
1632497020000|2021-09-24 15:23:40|2914.9|2908.9|2916.9|2910.9|2916.9|2910.9|2914.9|2908.9|6
1632497030000|2021-09-24 15:23:50|2917.4|2911.4|2916.9|2910.9|2917.6|2911.6|2916.6|2910.6|7
1632497040000|2021-09-24 15:24:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632497060000|2021-09-24 15:24:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632497080000|2021-09-24 15:24:40|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632497120000|2021-09-24 15:25:20|2915.9|2909.9|2916.6|2910.6|2916.6|2910.6|2915.9|2909.9|3
1632497130000|2021-09-24 15:25:30|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.9|2910.9|4
1632497140000|2021-09-24 15:25:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632497150000|2021-09-24 15:25:50|2917.4|2911.4|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|2
1632497170000|2021-09-24 15:26:10|2918.1|2912.1|2918.9|2912.9|2918.9|2912.9|2918.1|2912.1|4
1632497180000|2021-09-24 15:26:20|2919.1|2913.1|2920.1|2914.1|2920.3|2914.3|2919.1|2913.1|6
1632497190000|2021-09-24 15:26:30|2919.9|2913.9|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|5
1632497200000|2021-09-24 15:26:40|2920.1|2914.1|2919.8|2913.8|2920.1|2914.1|2919.6|2913.6|5
1632497210000|2021-09-24 15:26:50|2919.6|2913.6|2919.1|2913.1|2919.8|2913.8|2919.1|2913.1|5
1632497220000|2021-09-24 15:27:00|2918.9|2912.9|2917.9|2911.9|2918.9|2912.9|2917.1|2911.1|5
1632497240000|2021-09-24 15:27:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632497250000|2021-09-24 15:27:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632497270000|2021-09-24 15:27:50|2917.3|2911.3|2917.1|2911.1|2917.3|2911.3|2917.1|2911.1|2
1632497280000|2021-09-24 15:28:00|2916.4|2910.4|2916.9|2910.9|2916.9|2910.9|2916|2910|5
1632497350000|2021-09-24 15:29:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632497400000|2021-09-24 15:30:00|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632497410000|2021-09-24 15:30:10|2916.1|2910.1|2916|2910|2916.1|2910.1|2916|2910|2
1632497420000|2021-09-24 15:30:20|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|2
1632497440000|2021-09-24 15:30:40|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.6|2909.6|8
1632497450000|2021-09-24 15:30:50|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|4
1632497470000|2021-09-24 15:31:10|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|2
1632497480000|2021-09-24 15:31:20|2916.4|2910.4|2916.1|2910.1|2916.5|2910.5|2916.1|2910.1|3
1632497490000|2021-09-24 15:31:30|2915.9|2909.9|2914.1|2908.1|2915.9|2909.9|2914.1|2908.1|9
1632497500000|2021-09-24 15:31:40|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.4|2908.4|2
1632497510000|2021-09-24 15:31:50|2914.9|2908.9|2914.4|2908.4|2915.1|2909.1|2914.4|2908.4|5
1632497520000|2021-09-24 15:32:00|2914.3|2908.3|2917.1|2911.1|2917.1|2911.1|2914.1|2908.1|8
1632497530000|2021-09-24 15:32:10|2917.3|2911.3|2917.9|2911.9|2917.9|2911.9|2917.3|2911.3|2
1632497540000|2021-09-24 15:32:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1632497550000|2021-09-24 15:32:30|2917.9|2911.9|2916.6|2910.6|2917.9|2911.9|2916.6|2910.6|4
1632497560000|2021-09-24 15:32:40|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.1|2910.1|4
1632497570000|2021-09-24 15:32:50|2918|2912|2917.9|2911.9|2918|2912|2917.9|2911.9|2
1632497580000|2021-09-24 15:33:00|2917.6|2911.6|2919.4|2913.4|2919.4|2913.4|2917.6|2911.6|4
1632497590000|2021-09-24 15:33:10|2919.1|2913.1|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|3
1632497600000|2021-09-24 15:33:20|2920.4|2914.4|2920.9|2914.9|2921.1|2915.1|2920.4|2914.4|5
1632497610000|2021-09-24 15:33:30|2920.8|2914.8|2920.9|2914.9|2920.9|2914.9|2920.1|2914.1|6
1632497620000|2021-09-24 15:33:40|2920.6|2914.6|2920.1|2914.1|2920.6|2914.6|2920.1|2914.1|2
1632497630000|2021-09-24 15:33:50|2920|2914|2921.9|2915.9|2921.9|2915.9|2920|2914|4
1632497640000|2021-09-24 15:34:00|2922|2916|2925.4|2919.4|2925.5|2919.5|2921.6|2915.6|8
1632497650000|2021-09-24 15:34:10|2926.1|2920.1|2923.5|2917.5|2926.4|2920.4|2923.5|2917.5|13
1632497660000|2021-09-24 15:34:20|2923.4|2917.4|2922.6|2916.6|2923.4|2917.4|2922.6|2916.6|3
1632497670000|2021-09-24 15:34:30|2921.4|2915.4|2921.1|2915.1|2921.4|2915.4|2920.4|2914.4|4
1632497680000|2021-09-24 15:34:40|2921|2915|2920.4|2914.4|2921|2915|2920.4|2914.4|3
1632497700000|2021-09-24 15:35:00|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1632497710000|2021-09-24 15:35:10|2919.1|2913.1|2917.9|2911.9|2919.1|2913.1|2917.9|2911.9|3
1632497730000|2021-09-24 15:35:30|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1632497750000|2021-09-24 15:35:50|2918.1|2912.1|2918.8|2912.8|2918.8|2912.8|2918.1|2912.1|2
1632497760000|2021-09-24 15:36:00|2918.6|2912.6|2917.6|2911.6|2918.6|2912.6|2917.6|2911.6|4
1632497770000|2021-09-24 15:36:10|2917.4|2911.4|2915.9|2909.9|2917.4|2911.4|2915.9|2909.9|6
1632497830000|2021-09-24 15:37:10|2916.1|2910.1|2917.9|2911.9|2917.9|2911.9|2916.1|2910.1|2
1632497850000|2021-09-24 15:37:30|2918.1|2912.1|2920.4|2914.4|2920.4|2914.4|2918.1|2912.1|6
1632497860000|2021-09-24 15:37:40|2921|2915|2920.3|2914.3|2921|2915|2920.1|2914.1|6
1632497870000|2021-09-24 15:37:50|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|4
1632497910000|2021-09-24 15:38:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632497920000|2021-09-24 15:38:40|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632497950000|2021-09-24 15:39:10|2920.6|2914.6|2922.1|2916.1|2922.4|2916.4|2920.6|2914.6|7
1632497960000|2021-09-24 15:39:20|2922.4|2916.4|2921.8|2915.8|2922.6|2916.6|2921.8|2915.8|4
1632497970000|2021-09-24 15:39:30|2921.9|2915.9|2921.6|2915.6|2922.6|2916.6|2921.6|2915.6|15
1632497980000|2021-09-24 15:39:40|2921.4|2915.4|2920.1|2914.1|2921.4|2915.4|2919.9|2913.9|4
1632497990000|2021-09-24 15:39:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632498000000|2021-09-24 15:40:00|2920.4|2914.4|2919.4|2913.4|2920.4|2914.4|2919.4|2913.4|2
1632498010000|2021-09-24 15:40:10|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632498020000|2021-09-24 15:40:20|2919.5|2913.5|2920.9|2914.9|2920.9|2914.9|2919.5|2913.5|6
1632498030000|2021-09-24 15:40:30|2920.8|2914.8|2920.1|2914.1|2921.1|2915.1|2920.1|2914.1|6
1632498040000|2021-09-24 15:40:40|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|5
1632498050000|2021-09-24 15:40:50|2920.1|2914.1|2919.8|2913.8|2920.1|2914.1|2919.8|2913.8|3
1632498060000|2021-09-24 15:41:00|2919.6|2913.6|2919.5|2913.5|2919.6|2913.6|2919.5|2913.5|2
1632498070000|2021-09-24 15:41:10|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632498080000|2021-09-24 15:41:20|2919.6|2913.6|2922.5|2916.5|2922.9|2916.9|2919.5|2913.5|7
1632498090000|2021-09-24 15:41:30|2922.3|2916.3|2921.4|2915.4|2922.3|2916.3|2921.4|2915.4|3
1632498100000|2021-09-24 15:41:40|2921.1|2915.1|2921.9|2915.9|2922.1|2916.1|2921.1|2915.1|5
1632498110000|2021-09-24 15:41:50|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|2
1632498120000|2021-09-24 15:42:00|2921.6|2915.6|2919.8|2913.8|2921.6|2915.6|2919.8|2913.8|3
1632498140000|2021-09-24 15:42:20|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632498160000|2021-09-24 15:42:40|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632498180000|2021-09-24 15:43:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632498190000|2021-09-24 15:43:10|2919.3|2913.3|2919.6|2913.6|2919.6|2913.6|2919.3|2913.3|3
1632498210000|2021-09-24 15:43:30|2919.5|2913.5|2919.6|2913.6|2919.6|2913.6|2919.5|2913.5|2
1632498220000|2021-09-24 15:43:40|2919.9|2913.9|2920.6|2914.6|2920.6|2914.6|2919.9|2913.9|2
1632498240000|2021-09-24 15:44:00|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632498250000|2021-09-24 15:44:10|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632498260000|2021-09-24 15:44:20|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|2
1632498270000|2021-09-24 15:44:30|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632498290000|2021-09-24 15:44:50|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1632498300000|2021-09-24 15:45:00|2919.9|2913.9|2919.8|2913.8|2919.9|2913.9|2919.8|2913.8|2
1632498320000|2021-09-24 15:45:20|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1632498330000|2021-09-24 15:45:30|2919.3|2913.3|2919.3|2913.3|2919.4|2913.4|2919.3|2913.3|3
1632498350000|2021-09-24 15:45:50|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|4
1632498400000|2021-09-24 15:46:40|2918.6|2912.6|2918.9|2912.9|2918.9|2912.9|2918.6|2912.6|2
1632498420000|2021-09-24 15:47:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632498440000|2021-09-24 15:47:20|2918.9|2912.9|2920.6|2914.6|2920.6|2914.6|2918.9|2912.9|2
1632498450000|2021-09-24 15:47:30|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632498470000|2021-09-24 15:47:50|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1632498480000|2021-09-24 15:48:00|2922.4|2916.4|2922.8|2916.8|2922.8|2916.8|2922.1|2916.1|7
1632498490000|2021-09-24 15:48:10|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1632498500000|2021-09-24 15:48:20|2923|2917|2922.9|2916.9|2923.1|2917.1|2922.8|2916.8|5
1632498510000|2021-09-24 15:48:30|2922.5|2916.5|2923|2917|2923|2917|2922.3|2916.3|3
1632498520000|2021-09-24 15:48:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1632498530000|2021-09-24 15:48:50|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1632498550000|2021-09-24 15:49:10|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|4
1632498600000|2021-09-24 15:50:00|2924|2918|2925|2919|2925.3|2919.3|2924|2918|5
1632498660000|2021-09-24 15:51:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1632498690000|2021-09-24 15:51:30|2925.8|2919.8|2926.8|2920.8|2926.8|2920.8|2925.8|2919.8|7
1632498710000|2021-09-24 15:51:50|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1632498730000|2021-09-24 15:52:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632498740000|2021-09-24 15:52:20|2926.8|2920.8|2926.3|2920.3|2927|2921|2926.3|2920.3|4
1632498750000|2021-09-24 15:52:30|2926|2920|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|11
1632498760000|2021-09-24 15:52:40|2925.8|2919.8|2924.5|2918.5|2925.8|2919.8|2924.5|2918.5|4
1632498770000|2021-09-24 15:52:50|2925|2919|2924.3|2918.3|2925|2919|2924.3|2918.3|4
1632498780000|2021-09-24 15:53:00|2924.5|2918.5|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|4
1632498790000|2021-09-24 15:53:10|2925.5|2919.5|2926.3|2920.3|2926.3|2920.3|2925.3|2919.3|5
1632498800000|2021-09-24 15:53:20|2927|2921|2927.3|2921.3|2927.5|2921.5|2927|2921|3
1632498810000|2021-09-24 15:53:30|2927.5|2921.5|2929|2923|2929.5|2923.5|2927.3|2921.3|15
1632498820000|2021-09-24 15:53:40|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|2
1632498830000|2021-09-24 15:53:50|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|7
1632498840000|2021-09-24 15:54:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1632498850000|2021-09-24 15:54:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632498860000|2021-09-24 15:54:20|2930|2924|2930.3|2924.3|2930.8|2924.8|2930|2924|4
1632498870000|2021-09-24 15:54:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632498880000|2021-09-24 15:54:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1632498900000|2021-09-24 15:55:00|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|5
1632498930000|2021-09-24 15:55:30|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|9
1632498950000|2021-09-24 15:55:50|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1632498970000|2021-09-24 15:56:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632498980000|2021-09-24 15:56:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1632499000000|2021-09-24 15:56:40|2928.8|2922.8|2929.3|2923.3|2929.5|2923.5|2928.8|2922.8|3
1632499010000|2021-09-24 15:56:50|2929|2923|2929.3|2923.3|2929.5|2923.5|2928.8|2922.8|9
1632499020000|2021-09-24 15:57:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1632499050000|2021-09-24 15:57:30|2930|2924|2930.8|2924.8|2930.8|2924.8|2930|2924|6
1632499060000|2021-09-24 15:57:40|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|5
1632499080000|2021-09-24 15:58:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1632499100000|2021-09-24 15:58:20|2929.5|2923.5|2930|2924|2930|2924|2929.5|2923.5|2
1632499110000|2021-09-24 15:58:30|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1632499120000|2021-09-24 15:58:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632499130000|2021-09-24 15:58:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1632499150000|2021-09-24 15:59:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632499160000|2021-09-24 15:59:20|2930|2924|2930.3|2924.3|2930.5|2924.5|2930|2924|3
1632499180000|2021-09-24 15:59:40|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1632499190000|2021-09-24 15:59:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632499220000|2021-09-24 16:00:20|2930.8|2924.8|2930.5|2924.5|2931|2925|2930.5|2924.5|3
1632499260000|2021-09-24 16:01:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1632499280000|2021-09-24 16:01:20|2930.3|2924.3|2930|2924|2930.3|2924.3|2929.8|2923.8|6
1632499290000|2021-09-24 16:01:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632499300000|2021-09-24 16:01:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1632499310000|2021-09-24 16:01:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632499320000|2021-09-24 16:02:00|2930|2924|2929.3|2923.3|2930|2924|2929.3|2923.3|3
1632499330000|2021-09-24 16:02:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1632499340000|2021-09-24 16:02:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632499370000|2021-09-24 16:02:50|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1632499380000|2021-09-24 16:03:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1632499390000|2021-09-24 16:03:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632499430000|2021-09-24 16:03:50|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|4
1632499440000|2021-09-24 16:04:00|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|3
1632499450000|2021-09-24 16:04:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632499460000|2021-09-24 16:04:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632499470000|2021-09-24 16:04:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632499480000|2021-09-24 16:04:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632499490000|2021-09-24 16:04:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632499500000|2021-09-24 16:05:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1632499510000|2021-09-24 16:05:10|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1632499520000|2021-09-24 16:05:20|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1632499530000|2021-09-24 16:05:30|2929.5|2923.5|2930.3|2924.3|2930.5|2924.5|2929.3|2923.3|6
1632499560000|2021-09-24 16:06:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1632499570000|2021-09-24 16:06:10|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1632499620000|2021-09-24 16:07:00|2929.5|2923.5|2929|2923|2929.5|2923.5|2928.8|2922.8|4
1632499630000|2021-09-24 16:07:10|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|3
1632499640000|2021-09-24 16:07:20|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|5
1632499650000|2021-09-24 16:07:30|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1632499660000|2021-09-24 16:07:40|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1632499670000|2021-09-24 16:07:50|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1632499730000|2021-09-24 16:08:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1632499740000|2021-09-24 16:09:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632499760000|2021-09-24 16:09:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1632499820000|2021-09-24 16:10:20|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|4
1632499830000|2021-09-24 16:10:30|2930|2924|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|8
1632499840000|2021-09-24 16:10:40|2930|2924|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1632499850000|2021-09-24 16:10:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632499860000|2021-09-24 16:11:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632499870000|2021-09-24 16:11:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632499890000|2021-09-24 16:11:30|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|2
1632499940000|2021-09-24 16:12:20|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1632499980000|2021-09-24 16:13:00|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1632500010000|2021-09-24 16:13:30|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1632500020000|2021-09-24 16:13:40|2931|2925|2929.3|2923.3|2931|2925|2929.3|2923.3|3
1632500040000|2021-09-24 16:14:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1632500110000|2021-09-24 16:15:10|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1632500130000|2021-09-24 16:15:30|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1632500150000|2021-09-24 16:15:50|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|3
1632500160000|2021-09-24 16:16:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1632500170000|2021-09-24 16:16:10|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1632500180000|2021-09-24 16:16:20|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|2
1632500200000|2021-09-24 16:16:40|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|2
1632500240000|2021-09-24 16:17:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632500260000|2021-09-24 16:17:40|2927.8|2921.8|2927|2921|2927.8|2921.8|2927|2921|3
1632500270000|2021-09-24 16:17:50|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1632500280000|2021-09-24 16:18:00|2926.8|2920.8|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|3
1632500290000|2021-09-24 16:18:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632500300000|2021-09-24 16:18:20|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|3
1632500320000|2021-09-24 16:18:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1632500340000|2021-09-24 16:19:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1632500360000|2021-09-24 16:19:20|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1632500400000|2021-09-24 16:20:00|2925.3|2919.3|2922.9|2916.9|2925.3|2919.3|2922.9|2916.9|2
1632500410000|2021-09-24 16:20:10|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1632500420000|2021-09-24 16:20:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1632500450000|2021-09-24 16:20:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632500460000|2021-09-24 16:21:00|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1632500470000|2021-09-24 16:21:10|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1632500490000|2021-09-24 16:21:30|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632500500000|2021-09-24 16:21:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1632500510000|2021-09-24 16:21:50|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1632500540000|2021-09-24 16:22:20|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1632500550000|2021-09-24 16:22:30|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632500570000|2021-09-24 16:22:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632500610000|2021-09-24 16:23:30|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|3
1632500620000|2021-09-24 16:23:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632500640000|2021-09-24 16:24:00|2927|2921|2928|2922|2928|2922|2927|2921|2
1632500660000|2021-09-24 16:24:20|2928.5|2922.5|2931.3|2925.3|2931.3|2925.3|2928.5|2922.5|4
1632500670000|2021-09-24 16:24:30|2930.9|2924.9|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|2
1632500680000|2021-09-24 16:24:40|2930.1|2924.1|2929.9|2923.9|2930.1|2924.1|2929.5|2923.5|4
1632500690000|2021-09-24 16:24:50|2931.1|2925.1|2931.3|2925.3|2931.4|2925.4|2931.1|2925.1|3
1632500700000|2021-09-24 16:25:00|2931.4|2925.4|2931.6|2925.6|2931.6|2925.6|2931.4|2925.4|2
1632500710000|2021-09-24 16:25:10|2931.9|2925.9|2932.3|2926.3|2932.3|2926.3|2931.9|2925.9|2
1632500720000|2021-09-24 16:25:20|2930.6|2924.6|2929.6|2923.6|2930.6|2924.6|2929.6|2923.6|7
1632500740000|2021-09-24 16:25:40|2929.4|2923.4|2929.4|2923.4|2929.9|2923.9|2929.4|2923.4|3
1632500760000|2021-09-24 16:26:00|2929.6|2923.6|2929.6|2923.6|2930.1|2924.1|2929.4|2923.4|5
1632500790000|2021-09-24 16:26:30|2929.4|2923.4|2928.4|2922.4|2929.4|2923.4|2928.4|2922.4|6
1632500800000|2021-09-24 16:26:40|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1632500810000|2021-09-24 16:26:50|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1632500820000|2021-09-24 16:27:00|2928.6|2922.6|2927.1|2921.1|2928.6|2922.6|2927.1|2921.1|8
1632500830000|2021-09-24 16:27:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632500840000|2021-09-24 16:27:20|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632500880000|2021-09-24 16:28:00|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1632500950000|2021-09-24 16:29:10|2927.9|2921.9|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|2
1632500970000|2021-09-24 16:29:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632501050000|2021-09-24 16:30:50|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632501140000|2021-09-24 16:32:20|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1632501150000|2021-09-24 16:32:30|2928.1|2922.1|2927.4|2921.4|2928.1|2922.1|2927.4|2921.4|2
1632501160000|2021-09-24 16:32:40|2927.6|2921.6|2927.6|2921.6|2928.4|2922.4|2927.6|2921.6|4
1632501180000|2021-09-24 16:33:00|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1632501270000|2021-09-24 16:34:30|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1632501290000|2021-09-24 16:34:50|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632501300000|2021-09-24 16:35:00|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|2
1632501330000|2021-09-24 16:35:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1632501340000|2021-09-24 16:35:40|2926.6|2920.6|2927.6|2921.6|2927.9|2921.9|2926.6|2920.6|8
1632501350000|2021-09-24 16:35:50|2927.4|2921.4|2928.4|2922.4|2928.6|2922.6|2927.4|2921.4|22
1632501360000|2021-09-24 16:36:00|2928.6|2922.6|2929.1|2923.1|2929.1|2923.1|2928.6|2922.6|3
1632501370000|2021-09-24 16:36:10|2929.6|2923.6|2930.6|2924.6|2930.9|2924.9|2929.4|2923.4|5
1632501380000|2021-09-24 16:36:20|2930.4|2924.4|2931.1|2925.1|2931.4|2925.4|2930.4|2924.4|4
1632501390000|2021-09-24 16:36:30|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2931.1|2925.1|2
1632501400000|2021-09-24 16:36:40|2930.9|2924.9|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|3
1632501460000|2021-09-24 16:37:40|2930.6|2924.6|2930.1|2924.1|2930.6|2924.6|2930.1|2924.1|3
1632501490000|2021-09-24 16:38:10|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.6|2923.6|2
1632501510000|2021-09-24 16:38:30|2929.4|2923.4|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|2
1632501520000|2021-09-24 16:38:40|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1632501530000|2021-09-24 16:38:50|2928.4|2922.4|2927.6|2921.6|2928.4|2922.4|2927.6|2921.6|6
1632501540000|2021-09-24 16:39:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632501560000|2021-09-24 16:39:20|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|3
1632501590000|2021-09-24 16:39:50|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632501600000|2021-09-24 16:40:00|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632501630000|2021-09-24 16:40:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632501650000|2021-09-24 16:40:50|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632501670000|2021-09-24 16:41:10|2927.4|2921.4|2927.1|2921.1|2927.4|2921.4|2927.1|2921.1|2
1632501690000|2021-09-24 16:41:30|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1632501710000|2021-09-24 16:41:50|2927.4|2921.4|2927.1|2921.1|2927.4|2921.4|2927.1|2921.1|2
1632501800000|2021-09-24 16:43:20|2926.9|2920.9|2926.1|2920.1|2926.9|2920.9|2926.1|2920.1|3
1632501980000|2021-09-24 16:46:20|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632502000000|2021-09-24 16:46:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632502030000|2021-09-24 16:47:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632502040000|2021-09-24 16:47:20|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1632502090000|2021-09-24 16:48:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632502110000|2021-09-24 16:48:30|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632502120000|2021-09-24 16:48:40|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632502140000|2021-09-24 16:49:00|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632502150000|2021-09-24 16:49:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632502240000|2021-09-24 16:50:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632502280000|2021-09-24 16:51:20|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1632502330000|2021-09-24 16:52:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632502340000|2021-09-24 16:52:20|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1632502350000|2021-09-24 16:52:30|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632502390000|2021-09-24 16:53:10|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1632502400000|2021-09-24 16:53:20|2925.6|2919.6|2926.4|2920.4|2926.4|2920.4|2925.6|2919.6|4
1632502410000|2021-09-24 16:53:30|2926.6|2920.6|2926.1|2920.1|2926.6|2920.6|2926.1|2920.1|2
1632502430000|2021-09-24 16:53:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632502440000|2021-09-24 16:54:00|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632502450000|2021-09-24 16:54:10|2925.4|2919.4|2924.9|2918.9|2925.4|2919.4|2924.9|2918.9|3
1632502460000|2021-09-24 16:54:20|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.4|2918.4|2
1632502470000|2021-09-24 16:54:30|2924.9|2918.9|2924.4|2918.4|2924.9|2918.9|2924.4|2918.4|8
1632502480000|2021-09-24 16:54:40|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1632502490000|2021-09-24 16:54:50|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1632502500000|2021-09-24 16:55:00|2925.4|2919.4|2925|2919|2925.4|2919.4|2925|2919|3
1632502510000|2021-09-24 16:55:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1632502520000|2021-09-24 16:55:20|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|10
1632502530000|2021-09-24 16:55:30|2925|2919|2925.4|2919.4|2926|2920|2925|2919|11
1632502540000|2021-09-24 16:55:40|2925.1|2919.1|2924.6|2918.6|2925.4|2919.4|2924.6|2918.6|7
1632502550000|2021-09-24 16:55:50|2924.4|2918.4|2924|2918|2924.4|2918.4|2924|2918|3
1632502560000|2021-09-24 16:56:00|2924.3|2918.3|2923.9|2917.9|2924.3|2918.3|2923.9|2917.9|3
1632502580000|2021-09-24 16:56:20|2924|2918|2924|2918|2924|2918|2923.8|2917.8|5
1632502590000|2021-09-24 16:56:30|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1632502600000|2021-09-24 16:56:40|2923.6|2917.6|2924.3|2918.3|2924.3|2918.3|2923.6|2917.6|3
1632502610000|2021-09-24 16:56:50|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1632502640000|2021-09-24 16:57:20|2924.9|2918.9|2924.8|2918.8|2924.9|2918.9|2924.8|2918.8|2
1632502710000|2021-09-24 16:58:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632502730000|2021-09-24 16:58:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1632502740000|2021-09-24 16:59:00|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1632502750000|2021-09-24 16:59:10|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1632502760000|2021-09-24 16:59:20|2924.9|2918.9|2924.5|2918.5|2924.9|2918.9|2924.5|2918.5|3
1632700920000|2021-09-27 00:02:00|2930.8|2921.8|2930.8|2921.8|2930.8|2921.8|2930.8|2921.8|1
1632700990000|2021-09-27 00:03:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|3
1632701030000|2021-09-27 00:03:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1632701040000|2021-09-27 00:04:00|2935.9|2929.9|2936.3|2930.3|2936.3|2930.3|2935.9|2929.9|2
1632701060000|2021-09-27 00:04:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1632701090000|2021-09-27 00:04:50|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1632701100000|2021-09-27 00:05:00|2936.1|2930.1|2937|2931|2937|2931|2935.8|2929.8|3
1632701120000|2021-09-27 00:05:20|2937.9|2931.9|2938|2932|2938|2932|2937.9|2931.9|2
1632701160000|2021-09-27 00:06:00|2937.9|2931.9|2938.1|2932.1|2938.1|2932.1|2937.9|2931.9|2
1632701180000|2021-09-27 00:06:20|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1632701210000|2021-09-27 00:06:50|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1632701220000|2021-09-27 00:07:00|2937.3|2931.3|2942.3|2936.3|2942.3|2936.3|2937.3|2931.3|6
1632701230000|2021-09-27 00:07:10|2943.1|2937.1|2943.4|2937.4|2943.4|2937.4|2943.1|2937.1|2
1632701250000|2021-09-27 00:07:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632701270000|2021-09-27 00:07:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1632701310000|2021-09-27 00:08:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1632701330000|2021-09-27 00:08:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632701360000|2021-09-27 00:09:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632701370000|2021-09-27 00:09:30|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1632701390000|2021-09-27 00:09:50|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1632701400000|2021-09-27 00:10:00|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1632701410000|2021-09-27 00:10:10|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1632701430000|2021-09-27 00:10:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1632701440000|2021-09-27 00:10:40|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|3
1632701450000|2021-09-27 00:10:50|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1632701460000|2021-09-27 00:11:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632701490000|2021-09-27 00:11:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1632701510000|2021-09-27 00:11:50|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1632701520000|2021-09-27 00:12:00|2942.5|2936.5|2943.6|2937.6|2943.6|2937.6|2942.5|2936.5|2
1632701530000|2021-09-27 00:12:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943|2937|3
1632701550000|2021-09-27 00:12:30|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1632701570000|2021-09-27 00:12:50|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1632701590000|2021-09-27 00:13:10|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|2
1632701630000|2021-09-27 00:13:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1632701640000|2021-09-27 00:14:00|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1632701680000|2021-09-27 00:14:40|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|3
1632701690000|2021-09-27 00:14:50|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1632701710000|2021-09-27 00:15:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1632702000000|2021-09-27 00:20:00|2941.6|2935.6|2941|2935|2941.6|2935.6|2941|2935|7
1632702110000|2021-09-27 00:21:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1632702130000|2021-09-27 00:22:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632702190000|2021-09-27 00:23:10|2941|2935|2940.9|2934.9|2941|2935|2940.9|2934.9|2
1632702210000|2021-09-27 00:23:30|2941|2935|2940.9|2934.9|2941|2935|2940.9|2934.9|2
1632702230000|2021-09-27 00:23:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1632702240000|2021-09-27 00:24:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632702280000|2021-09-27 00:24:40|2941|2935|2942|2936|2942|2936|2941|2935|2
1632702300000|2021-09-27 00:25:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1632702340000|2021-09-27 00:25:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1632702450000|2021-09-27 00:27:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1632702700000|2021-09-27 00:31:40|2940.9|2934.9|2938.8|2932.8|2940.9|2934.9|2938.8|2932.8|3
1632702710000|2021-09-27 00:31:50|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1632702950000|2021-09-27 00:35:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1632703800000|2021-09-27 00:50:00|2939.3|2933.3|2941.8|2935.8|2941.8|2935.8|2939.3|2933.3|2
1632703860000|2021-09-27 00:51:00|2941.4|2935.4|2941.3|2935.3|2941.4|2935.4|2941.3|2935.3|2
1632704180000|2021-09-27 00:56:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1632704190000|2021-09-27 00:56:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1632704210000|2021-09-27 00:56:50|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1632704270000|2021-09-27 00:57:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1632704300000|2021-09-27 00:58:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632704310000|2021-09-27 00:58:30|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1632704380000|2021-09-27 00:59:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632704400000|2021-09-27 01:00:00|2940.1|2934.1|2945.5|2939.5|2946.5|2940.5|2940.1|2934.1|12
1632704410000|2021-09-27 01:00:10|2945.4|2939.4|2945|2939|2945.4|2939.4|2944.4|2938.4|7
1632704420000|2021-09-27 01:00:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1632704440000|2021-09-27 01:00:40|2945|2939|2942.3|2936.3|2945|2939|2942.3|2936.3|5
1632704450000|2021-09-27 01:00:50|2942.5|2936.5|2942.6|2936.6|2942.6|2936.6|2942.5|2936.5|2
1632704460000|2021-09-27 01:01:00|2942.4|2936.4|2940.5|2934.5|2943|2937|2940.5|2934.5|13
1632704470000|2021-09-27 01:01:10|2940|2934|2939.3|2933.3|2940.5|2934.5|2939.3|2933.3|12
1632704480000|2021-09-27 01:01:20|2936.6|2930.6|2933.8|2927.8|2936.8|2930.8|2933.5|2927.5|25
1632704490000|2021-09-27 01:01:30|2934|2928|2936.5|2930.5|2936.5|2930.5|2934|2928|6
1632704520000|2021-09-27 01:02:00|2936.8|2930.8|2938.3|2932.3|2938.3|2932.3|2936.8|2930.8|2
1632704530000|2021-09-27 01:02:10|2938.1|2932.1|2936.5|2930.5|2938.1|2932.1|2936.5|2930.5|3
1632704540000|2021-09-27 01:02:20|2936.3|2930.3|2934.4|2928.4|2936.3|2930.3|2934.4|2928.4|8
1632704550000|2021-09-27 01:02:30|2933.8|2927.8|2930|2924|2933.8|2927.8|2930|2924|8
1632704560000|2021-09-27 01:02:40|2931.5|2925.5|2934.3|2928.3|2934.3|2928.3|2931.3|2925.3|11
1632704570000|2021-09-27 01:02:50|2934.5|2928.5|2932.8|2926.8|2935.8|2929.8|2932|2926|10
1632704580000|2021-09-27 01:03:00|2932.5|2926.5|2930.3|2924.3|2932.5|2926.5|2929.6|2923.6|10
1632704590000|2021-09-27 01:03:10|2930.5|2924.5|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|9
1632704600000|2021-09-27 01:03:20|2931.5|2925.5|2930.9|2924.9|2931.5|2925.5|2930.9|2924.9|4
1632704610000|2021-09-27 01:03:30|2930.8|2924.8|2930|2924|2930.8|2924.8|2929.9|2923.9|5
1632704620000|2021-09-27 01:03:40|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929|2923|9
1632704630000|2021-09-27 01:03:50|2929|2923|2926.8|2920.8|2929.3|2923.3|2926.8|2920.8|5
1632704640000|2021-09-27 01:04:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|3
1632704650000|2021-09-27 01:04:10|2926.3|2920.3|2921.5|2915.5|2926.3|2920.3|2921.5|2915.5|8
1632704660000|2021-09-27 01:04:20|2921.6|2915.6|2923.3|2917.3|2923.3|2917.3|2921.5|2915.5|6
1632704670000|2021-09-27 01:04:30|2923|2917|2922.3|2916.3|2923|2917|2922.3|2916.3|5
1632704680000|2021-09-27 01:04:40|2922.5|2916.5|2921.8|2915.8|2923.9|2917.9|2921.8|2915.8|13
1632704690000|2021-09-27 01:04:50|2921.5|2915.5|2920|2914|2921.5|2915.5|2919.5|2913.5|9
1632704700000|2021-09-27 01:05:00|2919.8|2913.8|2917.6|2911.6|2919.8|2913.8|2917.6|2911.6|4
1632704710000|2021-09-27 01:05:10|2917.5|2911.5|2917.9|2911.9|2917.9|2911.9|2916.5|2910.5|6
1632704720000|2021-09-27 01:05:20|2918|2912|2917.8|2911.8|2918|2912|2917.3|2911.3|12
1632704730000|2021-09-27 01:05:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632704740000|2021-09-27 01:05:40|2917.6|2911.6|2914.5|2908.5|2919.1|2913.1|2914.5|2908.5|18
1632704750000|2021-09-27 01:05:50|2914.3|2908.3|2915.5|2909.5|2916|2910|2913.9|2907.9|13
1632704760000|2021-09-27 01:06:00|2915.6|2909.6|2917.5|2911.5|2917.9|2911.9|2915.6|2909.6|7
1632704770000|2021-09-27 01:06:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632704780000|2021-09-27 01:06:20|2916.5|2910.5|2917.9|2911.9|2917.9|2911.9|2916.5|2910.5|7
1632704790000|2021-09-27 01:06:30|2917.8|2911.8|2917.9|2911.9|2917.9|2911.9|2917.8|2911.8|4
1632704800000|2021-09-27 01:06:40|2918.3|2912.3|2919.8|2913.8|2919.8|2913.8|2918.3|2912.3|2
1632704810000|2021-09-27 01:06:50|2919.6|2913.6|2916|2910|2919.6|2913.6|2916|2910|10
1632704820000|2021-09-27 01:07:00|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1632704830000|2021-09-27 01:07:10|2914.8|2908.8|2912.9|2906.9|2914.8|2908.8|2912.9|2906.9|5
1632704840000|2021-09-27 01:07:20|2913.4|2907.4|2914.5|2908.5|2914.5|2908.5|2913.3|2907.3|5
1632704850000|2021-09-27 01:07:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632704860000|2021-09-27 01:07:40|2914.5|2908.5|2917|2911|2917|2911|2914.5|2908.5|4
1632704870000|2021-09-27 01:07:50|2916.9|2910.9|2918.9|2912.9|2918.9|2912.9|2916.9|2910.9|3
1632704880000|2021-09-27 01:08:00|2918.5|2912.5|2915.8|2909.8|2918.5|2912.5|2915.8|2909.8|7
1632704890000|2021-09-27 01:08:10|2916|2910|2918.3|2912.3|2918.3|2912.3|2916|2910|3
1632704900000|2021-09-27 01:08:20|2918|2912|2916.5|2910.5|2918|2912|2916.5|2910.5|6
1632704910000|2021-09-27 01:08:30|2916.8|2910.8|2917|2911|2917.3|2911.3|2916.8|2910.8|4
1632704920000|2021-09-27 01:08:40|2917.3|2911.3|2920.1|2914.1|2920.1|2914.1|2917.3|2911.3|7
1632704930000|2021-09-27 01:08:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1632704940000|2021-09-27 01:09:00|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|2
1632704950000|2021-09-27 01:09:10|2920.8|2914.8|2924.8|2918.8|2924.8|2918.8|2920.8|2914.8|5
1632704960000|2021-09-27 01:09:20|2925|2919|2928.3|2922.3|2928.3|2922.3|2925|2919|6
1632704970000|2021-09-27 01:09:30|2929.3|2923.3|2929.1|2923.1|2929.3|2923.3|2928.8|2922.8|3
1632704980000|2021-09-27 01:09:40|2928.6|2922.6|2929|2923|2929.5|2923.5|2928.6|2922.6|11
1632704990000|2021-09-27 01:09:50|2928.8|2922.8|2926|2920|2928.8|2922.8|2926|2920|10
1632705000000|2021-09-27 01:10:00|2925.8|2919.8|2926.5|2920.5|2926.5|2920.5|2924.9|2918.9|8
1632705010000|2021-09-27 01:10:10|2926.3|2920.3|2927.4|2921.4|2927.4|2921.4|2926.3|2920.3|3
1632705020000|2021-09-27 01:10:20|2927|2921|2925.9|2919.9|2927|2921|2925.9|2919.9|4
1632705030000|2021-09-27 01:10:30|2926|2920|2926|2920|2926.6|2920.6|2926|2920|5
1632705040000|2021-09-27 01:10:40|2925.9|2919.9|2925.8|2919.8|2925.9|2919.9|2925.8|2919.8|2
1632705050000|2021-09-27 01:10:50|2925.5|2919.5|2923.5|2917.5|2925.5|2919.5|2923.5|2917.5|6
1632705060000|2021-09-27 01:11:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1632705080000|2021-09-27 01:11:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1632705100000|2021-09-27 01:11:40|2924.1|2918.1|2921.5|2915.5|2924.1|2918.1|2921.5|2915.5|3
1632705110000|2021-09-27 01:11:50|2922|2916|2923|2917|2923|2917|2922|2916|5
1632705120000|2021-09-27 01:12:00|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1632705130000|2021-09-27 01:12:10|2923.3|2917.3|2925.8|2919.8|2925.8|2919.8|2922.9|2916.9|7
1632705140000|2021-09-27 01:12:20|2926.3|2920.3|2927.5|2921.5|2928|2922|2926.3|2920.3|8
1632705150000|2021-09-27 01:12:30|2927.6|2921.6|2927.4|2921.4|2928|2922|2927.4|2921.4|4
1632705170000|2021-09-27 01:12:50|2927.5|2921.5|2927.6|2921.6|2927.6|2921.6|2927.5|2921.5|2
1632705190000|2021-09-27 01:13:10|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1632705200000|2021-09-27 01:13:20|2928|2922|2930.5|2924.5|2930.5|2924.5|2928|2922|3
1632705220000|2021-09-27 01:13:40|2931.3|2925.3|2930.3|2924.3|2931.3|2925.3|2930.3|2924.3|2
1632705230000|2021-09-27 01:13:50|2930.8|2924.8|2932.8|2926.8|2932.8|2926.8|2930.8|2924.8|5
1632705240000|2021-09-27 01:14:00|2933.1|2927.1|2933.3|2927.3|2933.5|2927.5|2933.1|2927.1|4
1632705250000|2021-09-27 01:14:10|2933|2927|2929.8|2923.8|2933|2927|2929.8|2923.8|6
1632705260000|2021-09-27 01:14:20|2929.6|2923.6|2929.3|2923.3|2929.6|2923.6|2929|2923|3
1632705270000|2021-09-27 01:14:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632705280000|2021-09-27 01:14:40|2929.9|2923.9|2932.5|2926.5|2932.5|2926.5|2929.9|2923.9|8
1632705290000|2021-09-27 01:14:50|2932.4|2926.4|2932.3|2926.3|2932.4|2926.4|2932.3|2926.3|2
1632705300000|2021-09-27 01:15:00|2932.5|2926.5|2937.3|2931.3|2937.3|2931.3|2932.5|2926.5|11
1632705310000|2021-09-27 01:15:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632705320000|2021-09-27 01:15:20|2937|2931|2936.5|2930.5|2937.3|2931.3|2936|2930|10
1632705330000|2021-09-27 01:15:30|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1632705340000|2021-09-27 01:15:40|2937.5|2931.5|2942.4|2936.4|2942.4|2936.4|2937.5|2931.5|15
1632705350000|2021-09-27 01:15:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1632705360000|2021-09-27 01:16:00|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1632705380000|2021-09-27 01:16:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1632705390000|2021-09-27 01:16:30|2941.3|2935.3|2938|2932|2941.3|2935.3|2937.5|2931.5|11
1632705400000|2021-09-27 01:16:40|2938.3|2932.3|2939.4|2933.4|2939.4|2933.4|2938.3|2932.3|7
1632705410000|2021-09-27 01:16:50|2939.6|2933.6|2940.5|2934.5|2940.5|2934.5|2939.6|2933.6|2
1632705420000|2021-09-27 01:17:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1632705440000|2021-09-27 01:17:20|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1632705450000|2021-09-27 01:17:30|2940.9|2934.9|2941|2935|2941|2935|2940.9|2934.9|2
1632705460000|2021-09-27 01:17:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632705470000|2021-09-27 01:17:50|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1632705480000|2021-09-27 01:18:00|2940.1|2934.1|2940.8|2934.8|2941|2935|2940.1|2934.1|6
1632705490000|2021-09-27 01:18:10|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1632705530000|2021-09-27 01:18:50|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632705540000|2021-09-27 01:19:00|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|5
1632705560000|2021-09-27 01:19:20|2939.8|2933.8|2938.5|2932.5|2939.8|2933.8|2938|2932|5
1632705570000|2021-09-27 01:19:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632705600000|2021-09-27 01:20:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632705610000|2021-09-27 01:20:10|2938.1|2932.1|2936.5|2930.5|2938.1|2932.1|2936.5|2930.5|2
1632705620000|2021-09-27 01:20:20|2936.8|2930.8|2938.5|2932.5|2938.8|2932.8|2936.8|2930.8|7
1632705630000|2021-09-27 01:20:30|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1632705650000|2021-09-27 01:20:50|2938|2932|2937.1|2931.1|2938|2932|2937.1|2931.1|2
1632705660000|2021-09-27 01:21:00|2937|2931|2937.4|2931.4|2937.9|2931.9|2936.8|2930.8|21
1632705670000|2021-09-27 01:21:10|2937.9|2931.9|2936.8|2930.8|2937.9|2931.9|2936.8|2930.8|20
1632705680000|2021-09-27 01:21:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2935.1|2929.1|9
1632705690000|2021-09-27 01:21:30|2936.3|2930.3|2936.1|2930.1|2936.3|2930.3|2936.1|2930.1|2
1632705700000|2021-09-27 01:21:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1632705740000|2021-09-27 01:22:20|2936.9|2930.9|2936.3|2930.3|2936.9|2930.9|2936.3|2930.3|3
1632705750000|2021-09-27 01:22:30|2936.4|2930.4|2936.3|2930.3|2936.8|2930.8|2936.1|2930.1|7
1632705760000|2021-09-27 01:22:40|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1632705770000|2021-09-27 01:22:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632705780000|2021-09-27 01:23:00|2937.1|2931.1|2938.4|2932.4|2938.5|2932.5|2937.1|2931.1|4
1632705790000|2021-09-27 01:23:10|2938.5|2932.5|2937.9|2931.9|2939|2933|2937.9|2931.9|7
1632705800000|2021-09-27 01:23:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1632705810000|2021-09-27 01:23:30|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1632705820000|2021-09-27 01:23:40|2937.8|2931.8|2936.4|2930.4|2937.8|2931.8|2936.4|2930.4|4
1632705830000|2021-09-27 01:23:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936|2930|4
1632705840000|2021-09-27 01:24:00|2936|2930|2935.1|2929.1|2936|2930|2935.1|2929.1|3
1632705850000|2021-09-27 01:24:10|2935|2929|2934.6|2928.6|2935|2929|2934.6|2928.6|3
1632705870000|2021-09-27 01:24:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632705880000|2021-09-27 01:24:40|2934.6|2928.6|2934.8|2928.8|2934.8|2928.8|2934.6|2928.6|2
1632705900000|2021-09-27 01:25:00|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1632705920000|2021-09-27 01:25:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1632705930000|2021-09-27 01:25:30|2934.6|2928.6|2934.4|2928.4|2934.6|2928.6|2934.4|2928.4|2
1632705940000|2021-09-27 01:25:40|2934.6|2928.6|2934.6|2928.6|2934.8|2928.8|2934.6|2928.6|3
1632705950000|2021-09-27 01:25:50|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1632705960000|2021-09-27 01:26:00|2935.3|2929.3|2936.5|2930.5|2936.8|2930.8|2935.3|2929.3|7
1632705970000|2021-09-27 01:26:10|2937|2931|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|9
1632705980000|2021-09-27 01:26:20|2937.9|2931.9|2938.5|2932.5|2938.5|2932.5|2937.9|2931.9|2
1632706000000|2021-09-27 01:26:40|2938.8|2932.8|2939|2933|2939|2933|2938.5|2932.5|3
1632706010000|2021-09-27 01:26:50|2938.6|2932.6|2939.6|2933.6|2940.3|2934.3|2938.6|2932.6|7
1632706020000|2021-09-27 01:27:00|2939.5|2933.5|2941.3|2935.3|2942|2936|2939.5|2933.5|12
1632706030000|2021-09-27 01:27:10|2941.1|2935.1|2942.5|2936.5|2942.5|2936.5|2941.1|2935.1|5
1632706040000|2021-09-27 01:27:20|2943|2937|2944.5|2938.5|2944.5|2938.5|2943|2937|20
1632706050000|2021-09-27 01:27:30|2944.3|2938.3|2945.8|2939.8|2946.8|2940.8|2944.3|2938.3|20
1632706060000|2021-09-27 01:27:40|2945.3|2939.3|2946.5|2940.5|2947.3|2941.3|2945.3|2939.3|17
1632706070000|2021-09-27 01:27:50|2947|2941|2950|2944|2950|2944|2946.9|2940.9|19
1632706080000|2021-09-27 01:28:00|2949.8|2943.8|2952|2946|2952.5|2946.5|2949.5|2943.5|18
1632706090000|2021-09-27 01:28:10|2951.8|2945.8|2945.8|2939.8|2951.8|2945.8|2945.8|2939.8|18
1632706100000|2021-09-27 01:28:20|2945|2939|2946.5|2940.5|2946.9|2940.9|2945|2939|12
1632706110000|2021-09-27 01:28:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1632706120000|2021-09-27 01:28:40|2945.8|2939.8|2949|2943|2949|2943|2945.8|2939.8|8
1632706130000|2021-09-27 01:28:50|2949.3|2943.3|2951|2945|2951|2945|2949.3|2943.3|6
1632706140000|2021-09-27 01:29:00|2950.9|2944.9|2950|2944|2950.9|2944.9|2950|2944|3
1632706150000|2021-09-27 01:29:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1632706160000|2021-09-27 01:29:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1632706170000|2021-09-27 01:29:30|2950.3|2944.3|2950.9|2944.9|2951|2945|2950.3|2944.3|5
1632706180000|2021-09-27 01:29:40|2950.5|2944.5|2951|2945|2951|2945|2950.4|2944.4|5
1632706190000|2021-09-27 01:29:50|2950.8|2944.8|2950|2944|2950.8|2944.8|2949.8|2943.8|6
1632706200000|2021-09-27 01:30:00|2950.3|2944.3|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|9
1632706210000|2021-09-27 01:30:10|2950.3|2944.3|2950.8|2944.8|2950.9|2944.9|2950.3|2944.3|6
1632706220000|2021-09-27 01:30:20|2950.5|2944.5|2950|2944|2950.5|2944.5|2949.9|2943.9|5
1632706230000|2021-09-27 01:30:30|2949.8|2943.8|2949|2943|2949.8|2943.8|2948.8|2942.8|6
1632706240000|2021-09-27 01:30:40|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1632706250000|2021-09-27 01:30:50|2950.3|2944.3|2951.3|2945.3|2951.3|2945.3|2950|2944|4
1632706260000|2021-09-27 01:31:00|2951.5|2945.5|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|3
1632706270000|2021-09-27 01:31:10|2951.3|2945.3|2950|2944|2951.3|2945.3|2950|2944|7
1632706290000|2021-09-27 01:31:30|2950.3|2944.3|2947.3|2941.3|2950.3|2944.3|2947.3|2941.3|8
1632706300000|2021-09-27 01:31:40|2947|2941|2944.3|2938.3|2947|2941|2944.3|2938.3|7
1632706310000|2021-09-27 01:31:50|2944|2938|2945.3|2939.3|2945.3|2939.3|2943|2937|12
1632706320000|2021-09-27 01:32:00|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|6
1632706330000|2021-09-27 01:32:10|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|7
1632706340000|2021-09-27 01:32:20|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945|2939|6
1632706350000|2021-09-27 01:32:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1632706360000|2021-09-27 01:32:40|2944.3|2938.3|2943.3|2937.3|2944.3|2938.3|2943.3|2937.3|6
1632706370000|2021-09-27 01:32:50|2943.5|2937.5|2944|2938|2944.5|2938.5|2943.5|2937.5|8
1632706380000|2021-09-27 01:33:00|2944.1|2938.1|2944|2938|2944.1|2938.1|2943.8|2937.8|6
1632706390000|2021-09-27 01:33:10|2944.1|2938.1|2945.8|2939.8|2945.8|2939.8|2944|2938|10
1632706400000|2021-09-27 01:33:20|2945.3|2939.3|2945.6|2939.6|2945.8|2939.8|2944.9|2938.9|10
1632706410000|2021-09-27 01:33:30|2945.5|2939.5|2944.3|2938.3|2945.5|2939.5|2944.3|2938.3|5
1632706420000|2021-09-27 01:33:40|2944.5|2938.5|2943.3|2937.3|2944.5|2938.5|2943.3|2937.3|3
1632706430000|2021-09-27 01:33:50|2943|2937|2944.8|2938.8|2944.8|2938.8|2941|2935|17
1632706440000|2021-09-27 01:34:00|2944.6|2938.6|2944.3|2938.3|2944.8|2938.8|2943.9|2937.9|8
1632706450000|2021-09-27 01:34:10|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1632706460000|2021-09-27 01:34:20|2944|2938|2944|2938|2944.5|2938.5|2943.9|2937.9|8
1632706470000|2021-09-27 01:34:30|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2943.5|2937.5|12
1632706480000|2021-09-27 01:34:40|2945.5|2939.5|2945.4|2939.4|2946|2940|2944.9|2938.9|9
1632706490000|2021-09-27 01:34:50|2945.6|2939.6|2944.8|2938.8|2945.6|2939.6|2944.6|2938.6|6
1632706500000|2021-09-27 01:35:00|2945|2939|2942.8|2936.8|2945|2939|2942.3|2936.3|6
1632706510000|2021-09-27 01:35:10|2942.6|2936.6|2943|2937|2943|2937|2942.6|2936.6|2
1632706520000|2021-09-27 01:35:20|2943.3|2937.3|2945|2939|2945.5|2939.5|2943.3|2937.3|17
1632706530000|2021-09-27 01:35:30|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.3|2939.3|9
1632706540000|2021-09-27 01:35:40|2946.5|2940.5|2945.8|2939.8|2946.8|2940.8|2945.3|2939.3|8
1632706550000|2021-09-27 01:35:50|2945.9|2939.9|2946|2940|2946.3|2940.3|2945.1|2939.1|7
1632706560000|2021-09-27 01:36:00|2945.1|2939.1|2946.5|2940.5|2946.9|2940.9|2945.1|2939.1|9
1632706570000|2021-09-27 01:36:10|2946.8|2940.8|2947.9|2941.9|2947.9|2941.9|2946.8|2940.8|9
1632706580000|2021-09-27 01:36:20|2947.6|2941.6|2947.8|2941.8|2948|2942|2947.5|2941.5|8
1632706590000|2021-09-27 01:36:30|2947.6|2941.6|2947.1|2941.1|2947.6|2941.6|2946.8|2940.8|7
1632706600000|2021-09-27 01:36:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1632706620000|2021-09-27 01:37:00|2946.8|2940.8|2945.9|2939.9|2946.8|2940.8|2945.9|2939.9|3
1632706630000|2021-09-27 01:37:10|2945.6|2939.6|2943.4|2937.4|2945.6|2939.6|2943.3|2937.3|6
1632706640000|2021-09-27 01:37:20|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1632706650000|2021-09-27 01:37:30|2943.4|2937.4|2944|2938|2944|2938|2943.4|2937.4|4
1632706660000|2021-09-27 01:37:40|2944.3|2938.3|2946|2940|2946|2940|2944.3|2938.3|4
1632706670000|2021-09-27 01:37:50|2945.5|2939.5|2945.1|2939.1|2945.5|2939.5|2945.1|2939.1|3
1632706680000|2021-09-27 01:38:00|2945|2939|2946|2940|2946|2940|2944.5|2938.5|10
1632706690000|2021-09-27 01:38:10|2945.8|2939.8|2944.6|2938.6|2945.8|2939.8|2944.5|2938.5|8
1632706700000|2021-09-27 01:38:20|2944.5|2938.5|2947|2941|2947|2941|2944.5|2938.5|7
1632706710000|2021-09-27 01:38:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1632706720000|2021-09-27 01:38:40|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|3
1632706730000|2021-09-27 01:38:50|2947.1|2941.1|2948.9|2942.9|2948.9|2942.9|2947.1|2941.1|4
1632706740000|2021-09-27 01:39:00|2948.8|2942.8|2947.3|2941.3|2948.8|2942.8|2947.3|2941.3|6
1632706750000|2021-09-27 01:39:10|2947.1|2941.1|2946|2940|2947.1|2941.1|2945.8|2939.8|9
1632706760000|2021-09-27 01:39:20|2945.8|2939.8|2946.3|2940.3|2946.5|2940.5|2945.8|2939.8|7
1632706770000|2021-09-27 01:39:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|3
1632706780000|2021-09-27 01:39:40|2946.3|2940.3|2944.5|2938.5|2946.3|2940.3|2944.5|2938.5|4
1632706800000|2021-09-27 01:40:00|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|3
1632706820000|2021-09-27 01:40:20|2944.5|2938.5|2945.8|2939.8|2945.9|2939.9|2944.5|2938.5|5
1632706830000|2021-09-27 01:40:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1632706860000|2021-09-27 01:41:00|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|4
1632706870000|2021-09-27 01:41:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|3
1632706880000|2021-09-27 01:41:20|2946.5|2940.5|2948|2942|2948|2942|2946.5|2940.5|6
1632706890000|2021-09-27 01:41:30|2948.1|2942.1|2948.3|2942.3|2948.3|2942.3|2948.1|2942.1|2
1632706900000|2021-09-27 01:41:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1632706920000|2021-09-27 01:42:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1632706930000|2021-09-27 01:42:10|2948.3|2942.3|2946.8|2940.8|2948.3|2942.3|2946.8|2940.8|9
1632706940000|2021-09-27 01:42:20|2946.6|2940.6|2946.8|2940.8|2946.8|2940.8|2945.4|2939.4|10
1632706950000|2021-09-27 01:42:30|2946.9|2940.9|2947.3|2941.3|2947.3|2941.3|2946.9|2940.9|4
1632706960000|2021-09-27 01:42:40|2947.6|2941.6|2949|2943|2949.3|2943.3|2947.3|2941.3|11
1632706970000|2021-09-27 01:42:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1632706980000|2021-09-27 01:43:00|2949|2943|2946.6|2940.6|2949|2943|2946.6|2940.6|5
1632706990000|2021-09-27 01:43:10|2946.4|2940.4|2947|2941|2947|2941|2946.4|2940.4|6
1632707000000|2021-09-27 01:43:20|2946.8|2940.8|2945.3|2939.3|2946.8|2940.8|2945.3|2939.3|10
1632707010000|2021-09-27 01:43:30|2945.5|2939.5|2947.8|2941.8|2947.8|2941.8|2945.5|2939.5|5
1632707020000|2021-09-27 01:43:40|2948|2942|2948.5|2942.5|2948.8|2942.8|2947|2941|9
1632707030000|2021-09-27 01:43:50|2948.3|2942.3|2948.1|2942.1|2948.8|2942.8|2947.8|2941.8|7
1632707040000|2021-09-27 01:44:00|2948.4|2942.4|2949.3|2943.3|2949.3|2943.3|2948.4|2942.4|4
1632707050000|2021-09-27 01:44:10|2949|2943|2949.8|2943.8|2950|2944|2949|2943|4
1632707070000|2021-09-27 01:44:30|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1632707080000|2021-09-27 01:44:40|2949.4|2943.4|2948.8|2942.8|2949.4|2943.4|2948.5|2942.5|7
1632707090000|2021-09-27 01:44:50|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1632707100000|2021-09-27 01:45:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1632707110000|2021-09-27 01:45:10|2949|2943|2949.8|2943.8|2950|2944|2949|2943|5
1632707120000|2021-09-27 01:45:20|2949.6|2943.6|2949.5|2943.5|2949.6|2943.6|2949.4|2943.4|4
1632707130000|2021-09-27 01:45:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1632707140000|2021-09-27 01:45:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1632707150000|2021-09-27 01:45:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1632707170000|2021-09-27 01:46:10|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1632707180000|2021-09-27 01:46:20|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1632707210000|2021-09-27 01:46:50|2950|2944|2950.9|2944.9|2951.1|2945.1|2950|2944|3
1632707220000|2021-09-27 01:47:00|2950.8|2944.8|2950.4|2944.4|2950.8|2944.8|2950.4|2944.4|4
1632707230000|2021-09-27 01:47:10|2950.3|2944.3|2949.4|2943.4|2950.3|2944.3|2949.4|2943.4|5
1632707240000|2021-09-27 01:47:20|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1632707250000|2021-09-27 01:47:30|2949.8|2943.8|2949.9|2943.9|2949.9|2943.9|2949.8|2943.8|2
1632707260000|2021-09-27 01:47:40|2950|2944|2949.9|2943.9|2950|2944|2949.9|2943.9|2
1632707270000|2021-09-27 01:47:50|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1632707290000|2021-09-27 01:48:10|2950.3|2944.3|2950.1|2944.1|2950.3|2944.3|2950.1|2944.1|2
1632707300000|2021-09-27 01:48:20|2950.3|2944.3|2950.1|2944.1|2950.3|2944.3|2950.1|2944.1|2
1632707310000|2021-09-27 01:48:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1632707340000|2021-09-27 01:49:00|2950.1|2944.1|2950|2944|2950.1|2944.1|2949.8|2943.8|8
1632707350000|2021-09-27 01:49:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1632707360000|2021-09-27 01:49:20|2949.5|2943.5|2949.4|2943.4|2949.5|2943.5|2949.1|2943.1|4
1632707370000|2021-09-27 01:49:30|2949|2943|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|5
1632707380000|2021-09-27 01:49:40|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.3|2942.3|4
1632707400000|2021-09-27 01:50:00|2948.1|2942.1|2946|2940|2948.1|2942.1|2946|2940|5
1632707410000|2021-09-27 01:50:10|2945.9|2939.9|2944.9|2938.9|2945.9|2939.9|2944.9|2938.9|6
1632707420000|2021-09-27 01:50:20|2944.3|2938.3|2942.9|2936.9|2944.3|2938.3|2942.6|2936.6|6
1632707430000|2021-09-27 01:50:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1632707440000|2021-09-27 01:50:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1632707450000|2021-09-27 01:50:50|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1632707470000|2021-09-27 01:51:10|2942.6|2936.6|2942.5|2936.5|2942.6|2936.6|2942.5|2936.5|2
1632707480000|2021-09-27 01:51:20|2942.6|2936.6|2942.9|2936.9|2942.9|2936.9|2942.6|2936.6|3
1632707490000|2021-09-27 01:51:30|2943.1|2937.1|2942.6|2936.6|2943.1|2937.1|2942|2936|8
1632707500000|2021-09-27 01:51:40|2942|2936|2941.6|2935.6|2942|2936|2941.6|2935.6|9
1632707510000|2021-09-27 01:51:50|2941.5|2935.5|2939|2933|2941.5|2935.5|2939|2933|7
1632707520000|2021-09-27 01:52:00|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|3
1632707530000|2021-09-27 01:52:10|2940|2934|2939.3|2933.3|2940|2934|2939.3|2933.3|4
1632707540000|2021-09-27 01:52:20|2938.3|2932.3|2934.3|2928.3|2938.3|2932.3|2934.3|2928.3|13
1632707550000|2021-09-27 01:52:30|2934.5|2928.5|2936.6|2930.6|2936.6|2930.6|2934.5|2928.5|7
1632707560000|2021-09-27 01:52:40|2936.5|2930.5|2934.8|2928.8|2936.5|2930.5|2934.8|2928.8|10
1632707570000|2021-09-27 01:52:50|2934.6|2928.6|2929.8|2923.8|2934.6|2928.6|2929.8|2923.8|11
1632707580000|2021-09-27 01:53:00|2929|2923|2928.4|2922.4|2929.3|2923.3|2927.1|2921.1|17
1632707590000|2021-09-27 01:53:10|2929.3|2923.3|2930|2924|2930.3|2924.3|2929.3|2923.3|16
1632707600000|2021-09-27 01:53:20|2930.3|2924.3|2931.4|2925.4|2932|2926|2930.3|2924.3|10
1632707610000|2021-09-27 01:53:30|2931|2925|2931.9|2925.9|2931.9|2925.9|2928|2922|14
1632707620000|2021-09-27 01:53:40|2931.6|2925.6|2929.8|2923.8|2931.6|2925.6|2929|2923|8
1632707630000|2021-09-27 01:53:50|2929.5|2923.5|2931.5|2925.5|2931.5|2925.5|2929|2923|12
1632707640000|2021-09-27 01:54:00|2931.3|2925.3|2927.3|2921.3|2931.3|2925.3|2926.5|2920.5|17
1632707650000|2021-09-27 01:54:10|2927.8|2921.8|2926.5|2920.5|2928.5|2922.5|2926.5|2920.5|12
1632707660000|2021-09-27 01:54:20|2926.8|2920.8|2925.9|2919.9|2926.8|2920.8|2925.8|2919.8|6
1632707670000|2021-09-27 01:54:30|2926|2920|2926.3|2920.3|2927.5|2921.5|2926|2920|7
1632707680000|2021-09-27 01:54:40|2926|2920|2920.3|2914.3|2926|2920|2920|2914|17
1632707690000|2021-09-27 01:54:50|2920.5|2914.5|2921.6|2915.6|2921.8|2915.8|2919.3|2913.3|12
1632707700000|2021-09-27 01:55:00|2921|2915|2923.8|2917.8|2923.8|2917.8|2921|2915|11
1632707710000|2021-09-27 01:55:10|2924.3|2918.3|2925.5|2919.5|2925.5|2919.5|2924|2918|15
1632707720000|2021-09-27 01:55:20|2925.8|2919.8|2924.1|2918.1|2926|2920|2924.1|2918.1|9
1632707730000|2021-09-27 01:55:30|2923.1|2917.1|2922.5|2916.5|2923.1|2917.1|2922.3|2916.3|6
1632707740000|2021-09-27 01:55:40|2922.8|2916.8|2924|2918|2924.4|2918.4|2922.8|2916.8|8
1632707750000|2021-09-27 01:55:50|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2923.9|2917.9|3
1632707760000|2021-09-27 01:56:00|2923.6|2917.6|2922|2916|2923.6|2917.6|2921.8|2915.8|6
1632707770000|2021-09-27 01:56:10|2921.8|2915.8|2918.4|2912.4|2921.8|2915.8|2917.6|2911.6|15
1632707780000|2021-09-27 01:56:20|2918.5|2912.5|2921.5|2915.5|2921.5|2915.5|2918.3|2912.3|10
1632707790000|2021-09-27 01:56:30|2921.8|2915.8|2921.3|2915.3|2923.5|2917.5|2921.3|2915.3|8
1632707800000|2021-09-27 01:56:40|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|2
1632707810000|2021-09-27 01:56:50|2921.8|2915.8|2919.5|2913.5|2921.8|2915.8|2919.5|2913.5|5
1632707820000|2021-09-27 01:57:00|2919.3|2913.3|2921|2915|2921|2915|2919.3|2913.3|4
1632707830000|2021-09-27 01:57:10|2921.3|2915.3|2922.4|2916.4|2922.5|2916.5|2921.3|2915.3|5
1632707840000|2021-09-27 01:57:20|2922.3|2916.3|2919|2913|2922.3|2916.3|2919|2913|8
1632707850000|2021-09-27 01:57:30|2919.4|2913.4|2920.3|2914.3|2920.5|2914.5|2919.4|2913.4|5
1632707860000|2021-09-27 01:57:40|2919.9|2913.9|2919.4|2913.4|2919.9|2913.9|2919.4|2913.4|5
1632707870000|2021-09-27 01:57:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632707880000|2021-09-27 01:58:00|2920|2914|2920.8|2914.8|2920.8|2914.8|2920|2914|5
1632707890000|2021-09-27 01:58:10|2920.5|2914.5|2920.4|2914.4|2920.5|2914.5|2920.4|2914.4|2
1632707900000|2021-09-27 01:58:20|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1632707910000|2021-09-27 01:58:30|2920.5|2914.5|2919.5|2913.5|2920.5|2914.5|2919.5|2913.5|6
1632707920000|2021-09-27 01:58:40|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632707930000|2021-09-27 01:58:50|2919.3|2913.3|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|6
1632707940000|2021-09-27 01:59:00|2918.8|2912.8|2918|2912|2918.8|2912.8|2917.3|2911.3|21
1632707950000|2021-09-27 01:59:10|2918.3|2912.3|2917|2911|2918.8|2912.8|2916.3|2910.3|13
1632707960000|2021-09-27 01:59:20|2916.8|2910.8|2915|2909|2916.8|2910.8|2914.3|2908.3|12
1632707970000|2021-09-27 01:59:30|2914.8|2908.8|2915|2909|2915|2909|2914.1|2908.1|8
1632707980000|2021-09-27 01:59:40|2915.5|2909.5|2915|2909|2916.3|2910.3|2915|2909|10
1632707990000|2021-09-27 01:59:50|2914|2908|2914.5|2908.5|2915|2909|2914|2908|4
1632708000000|2021-09-27 02:00:00|2914.4|2908.4|2913.6|2907.6|2914.4|2908.4|2913.6|2907.6|10
1632708010000|2021-09-27 02:00:10|2913.8|2907.8|2913.5|2907.5|2914.5|2908.5|2913.3|2907.3|17
1632708020000|2021-09-27 02:00:20|2914|2908|2914.4|2908.4|2914.5|2908.5|2913.5|2907.5|14
1632708030000|2021-09-27 02:00:30|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2913.8|2907.8|12
1632708040000|2021-09-27 02:00:40|2914.5|2908.5|2917|2911|2917.3|2911.3|2914.5|2908.5|9
1632708050000|2021-09-27 02:00:50|2917.3|2911.3|2919.3|2913.3|2919.3|2913.3|2917.3|2911.3|8
1632708060000|2021-09-27 02:01:00|2919.5|2913.5|2920|2914|2921.3|2915.3|2919.5|2913.5|11
1632708070000|2021-09-27 02:01:10|2919.9|2913.9|2916.9|2910.9|2919.9|2913.9|2916.9|2910.9|8
1632708080000|2021-09-27 02:01:20|2917|2911|2919.9|2913.9|2920|2914|2917|2911|9
1632708090000|2021-09-27 02:01:30|2919.8|2913.8|2919.3|2913.3|2919.9|2913.9|2919.3|2913.3|6
1632708100000|2021-09-27 02:01:40|2918|2912|2921.5|2915.5|2921.5|2915.5|2918|2912|9
1632708110000|2021-09-27 02:01:50|2921.1|2915.1|2919|2913|2921.5|2915.5|2919|2913|8
1632708120000|2021-09-27 02:02:00|2919.1|2913.1|2918|2912|2919.1|2913.1|2917.9|2911.9|6
1632708130000|2021-09-27 02:02:10|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1632708140000|2021-09-27 02:02:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.1|2912.1|4
1632708150000|2021-09-27 02:02:30|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.1|2912.1|5
1632708160000|2021-09-27 02:02:40|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1632708170000|2021-09-27 02:02:50|2918|2912|2918.3|2912.3|2918.8|2912.8|2918|2912|4
1632708180000|2021-09-27 02:03:00|2918.5|2912.5|2918.9|2912.9|2918.9|2912.9|2918.5|2912.5|3
1632708190000|2021-09-27 02:03:10|2919|2913|2919.4|2913.4|2919.5|2913.5|2919|2913|5
1632708200000|2021-09-27 02:03:20|2919.3|2913.3|2919.4|2913.4|2919.4|2913.4|2919.3|2913.3|2
1632708210000|2021-09-27 02:03:30|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.5|2913.5|4
1632708220000|2021-09-27 02:03:40|2920.1|2914.1|2921|2915|2921|2915|2920.1|2914.1|4
1632708230000|2021-09-27 02:03:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632708240000|2021-09-27 02:04:00|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922|2916|3
1632708250000|2021-09-27 02:04:10|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1632708260000|2021-09-27 02:04:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1632708270000|2021-09-27 02:04:30|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|3
1632708300000|2021-09-27 02:05:00|2925.5|2919.5|2924.1|2918.1|2925.9|2919.9|2924.1|2918.1|10
1632708310000|2021-09-27 02:05:10|2924|2918|2922.8|2916.8|2924|2918|2922.8|2916.8|6
1632708320000|2021-09-27 02:05:20|2922.6|2916.6|2921.3|2915.3|2922.6|2916.6|2921.3|2915.3|5
1632708330000|2021-09-27 02:05:30|2921|2915|2920.5|2914.5|2921|2915|2920|2914|14
1632708340000|2021-09-27 02:05:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632708350000|2021-09-27 02:05:50|2920.9|2914.9|2921.3|2915.3|2921.3|2915.3|2920.9|2914.9|2
1632708370000|2021-09-27 02:06:10|2921|2915|2920.4|2914.4|2921|2915|2919.8|2913.8|4
1632708380000|2021-09-27 02:06:20|2920.3|2914.3|2919.1|2913.1|2920.3|2914.3|2919.1|2913.1|5
1632708390000|2021-09-27 02:06:30|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1632708400000|2021-09-27 02:06:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632708410000|2021-09-27 02:06:50|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|4
1632708420000|2021-09-27 02:07:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1632708430000|2021-09-27 02:07:10|2919|2913|2919|2913|2919.1|2913.1|2919|2913|3
1632708440000|2021-09-27 02:07:20|2918.8|2912.8|2917.5|2911.5|2918.8|2912.8|2917.5|2911.5|3
1632708450000|2021-09-27 02:07:30|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|4
1632708460000|2021-09-27 02:07:40|2918.8|2912.8|2919.9|2913.9|2920|2914|2918.8|2912.8|7
1632708480000|2021-09-27 02:08:00|2919.6|2913.6|2918.3|2912.3|2919.6|2913.6|2918.3|2912.3|4
1632708500000|2021-09-27 02:08:20|2918.1|2912.1|2918|2912|2918.1|2912.1|2918|2912|2
1632708510000|2021-09-27 02:08:30|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1632708520000|2021-09-27 02:08:40|2917.8|2911.8|2916.3|2910.3|2917.8|2911.8|2916|2910|4
1632708530000|2021-09-27 02:08:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|3
1632708540000|2021-09-27 02:09:00|2916.3|2910.3|2917.9|2911.9|2918|2912|2916.3|2910.3|8
1632708550000|2021-09-27 02:09:10|2918|2912|2917.5|2911.5|2918|2912|2917.4|2911.4|4
1632708560000|2021-09-27 02:09:20|2917.8|2911.8|2919.1|2913.1|2919.1|2913.1|2917.8|2911.8|3
1632708580000|2021-09-27 02:09:40|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|3
1632708600000|2021-09-27 02:10:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632708610000|2021-09-27 02:10:10|2919|2913|2920.3|2914.3|2920.3|2914.3|2919|2913|4
1632708620000|2021-09-27 02:10:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1632708630000|2021-09-27 02:10:30|2920.1|2914.1|2921.4|2915.4|2921.5|2915.5|2920.1|2914.1|7
1632708640000|2021-09-27 02:10:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632708660000|2021-09-27 02:11:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632708670000|2021-09-27 02:11:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632708680000|2021-09-27 02:11:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632708710000|2021-09-27 02:11:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1632708720000|2021-09-27 02:12:00|2920.9|2914.9|2918.5|2912.5|2920.9|2914.9|2918.5|2912.5|6
1632708730000|2021-09-27 02:12:10|2918.8|2912.8|2918.5|2912.5|2919|2913|2918.5|2912.5|5
1632708820000|2021-09-27 02:13:40|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|3
1632708830000|2021-09-27 02:13:50|2919.9|2913.9|2920.5|2914.5|2920.8|2914.8|2919.9|2913.9|3
1632708840000|2021-09-27 02:14:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632708850000|2021-09-27 02:14:10|2921|2915|2921.1|2915.1|2921.5|2915.5|2921|2915|5
1632708860000|2021-09-27 02:14:20|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|4
1632708870000|2021-09-27 02:14:30|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|6
1632708880000|2021-09-27 02:14:40|2920.6|2914.6|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|6
1632708890000|2021-09-27 02:14:50|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919|2913|8
1632708960000|2021-09-27 02:16:00|2919|2913|2919.3|2913.3|2919.8|2913.8|2919|2913|7
1632708970000|2021-09-27 02:16:10|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|3
1632708990000|2021-09-27 02:16:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919|2913|3
1632709000000|2021-09-27 02:16:40|2919|2913|2919|2913|2919.5|2913.5|2919|2913|4
1632709060000|2021-09-27 02:17:40|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632709140000|2021-09-27 02:19:00|2919.5|2913.5|2919.5|2913.5|2920|2914|2919.5|2913.5|3
1632709330000|2021-09-27 02:22:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632709440000|2021-09-27 02:24:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632709670000|2021-09-27 02:27:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632709720000|2021-09-27 02:28:40|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|2
1632709730000|2021-09-27 02:28:50|2919|2913|2918.8|2912.8|2919|2913|2918.5|2912.5|4
1632709770000|2021-09-27 02:29:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632709810000|2021-09-27 02:30:10|2918.8|2912.8|2922|2916|2922|2916|2918.8|2912.8|6
1632709820000|2021-09-27 02:30:20|2922.6|2916.6|2923.5|2917.5|2923.5|2917.5|2922|2916|7
1632709830000|2021-09-27 02:30:30|2923.8|2917.8|2923.9|2917.9|2923.9|2917.9|2923.8|2917.8|4
1632709840000|2021-09-27 02:30:40|2924.8|2918.8|2926.5|2920.5|2926.5|2920.5|2924.8|2918.8|7
1632709850000|2021-09-27 02:30:50|2927.5|2921.5|2926|2920|2927.5|2921.5|2926|2920|6
1632709860000|2021-09-27 02:31:00|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|4
1632709870000|2021-09-27 02:31:10|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|4
1632709880000|2021-09-27 02:31:20|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|4
1632709890000|2021-09-27 02:31:30|2927.5|2921.5|2927.4|2921.4|2927.5|2921.5|2927.3|2921.3|3
1632709900000|2021-09-27 02:31:40|2927.3|2921.3|2927.1|2921.1|2927.4|2921.4|2927.1|2921.1|3
1632709910000|2021-09-27 02:31:50|2927|2921|2925|2919|2927|2921|2925|2919|6
1632709920000|2021-09-27 02:32:00|2925.1|2919.1|2924.3|2918.3|2925.1|2919.1|2924.3|2918.3|5
1632709930000|2021-09-27 02:32:10|2924|2918|2924|2918|2924|2918|2924|2918|1
1632709940000|2021-09-27 02:32:20|2924.3|2918.3|2924|2918|2924.3|2918.3|2923.5|2917.5|4
1632709960000|2021-09-27 02:32:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1632709980000|2021-09-27 02:33:00|2924.4|2918.4|2926|2920|2926.3|2920.3|2924.4|2918.4|7
1632710010000|2021-09-27 02:33:30|2926.3|2920.3|2927.5|2921.5|2927.5|2921.5|2926.3|2920.3|4
1632710020000|2021-09-27 02:33:40|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|3
1632710030000|2021-09-27 02:33:50|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|2
1632710050000|2021-09-27 02:34:10|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1632710060000|2021-09-27 02:34:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632710070000|2021-09-27 02:34:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632710080000|2021-09-27 02:34:40|2929.8|2923.8|2930.9|2924.9|2931.1|2925.1|2929.8|2923.8|10
1632710090000|2021-09-27 02:34:50|2930.6|2924.6|2930.8|2924.8|2931|2925|2930.3|2924.3|8
1632710100000|2021-09-27 02:35:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|4
1632710130000|2021-09-27 02:35:30|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|2
1632710150000|2021-09-27 02:35:50|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.3|2925.3|3
1632710160000|2021-09-27 02:36:00|2931.3|2925.3|2930.3|2924.3|2931.3|2925.3|2930.3|2924.3|3
1632710170000|2021-09-27 02:36:10|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1632710180000|2021-09-27 02:36:20|2929.8|2923.8|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|5
1632710190000|2021-09-27 02:36:30|2929.3|2923.3|2927.9|2921.9|2929.3|2923.3|2927.9|2921.9|4
1632710200000|2021-09-27 02:36:40|2928.3|2922.3|2928|2922|2928.4|2922.4|2928|2922|4
1632710210000|2021-09-27 02:36:50|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1632710220000|2021-09-27 02:37:00|2927.8|2921.8|2926|2920|2927.8|2921.8|2925.5|2919.5|10
1632710230000|2021-09-27 02:37:10|2926.5|2920.5|2926.6|2920.6|2926.6|2920.6|2926.5|2920.5|2
1632710240000|2021-09-27 02:37:20|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1632710260000|2021-09-27 02:37:40|2927|2921|2927.1|2921.1|2927.1|2921.1|2927|2921|2
1632710270000|2021-09-27 02:37:50|2927|2921|2926.3|2920.3|2927.5|2921.5|2926.3|2920.3|9
1632710280000|2021-09-27 02:38:00|2926|2920|2925.3|2919.3|2926|2920|2924.5|2918.5|5
1632710290000|2021-09-27 02:38:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2924.8|2918.8|8
1632710300000|2021-09-27 02:38:20|2925.4|2919.4|2925.3|2919.3|2925.5|2919.5|2924.9|2918.9|5
1632710310000|2021-09-27 02:38:30|2924.8|2918.8|2923.3|2917.3|2924.8|2918.8|2922.5|2916.5|8
1632710320000|2021-09-27 02:38:40|2923.4|2917.4|2922.8|2916.8|2923.4|2917.4|2922.8|2916.8|5
1632710330000|2021-09-27 02:38:50|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|3
1632710340000|2021-09-27 02:39:00|2923.9|2917.9|2925.3|2919.3|2925.3|2919.3|2923.9|2917.9|3
1632710350000|2021-09-27 02:39:10|2925.4|2919.4|2925.8|2919.8|2925.8|2919.8|2925.4|2919.4|2
1632710360000|2021-09-27 02:39:20|2925.9|2919.9|2925.8|2919.8|2925.9|2919.9|2925.5|2919.5|4
1632710390000|2021-09-27 02:39:50|2926|2920|2926.8|2920.8|2927.1|2921.1|2926|2920|4
1632710400000|2021-09-27 02:40:00|2926.5|2920.5|2927.5|2921.5|2927.5|2921.5|2926.5|2920.5|4
1632710410000|2021-09-27 02:40:10|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|3
1632710430000|2021-09-27 02:40:30|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1632710440000|2021-09-27 02:40:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1632710450000|2021-09-27 02:40:50|2927.3|2921.3|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|6
1632710460000|2021-09-27 02:41:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632710470000|2021-09-27 02:41:10|2927.5|2921.5|2927.1|2921.1|2927.5|2921.5|2927.1|2921.1|2
1632710480000|2021-09-27 02:41:20|2927|2921|2925.5|2919.5|2927|2921|2925.3|2919.3|6
1632710490000|2021-09-27 02:41:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|3
1632710520000|2021-09-27 02:42:00|2926|2920|2926.5|2920.5|2926.8|2920.8|2926|2920|5
1632710530000|2021-09-27 02:42:10|2926.8|2920.8|2927.9|2921.9|2927.9|2921.9|2926.8|2920.8|4
1632710540000|2021-09-27 02:42:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1632710570000|2021-09-27 02:42:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1632710580000|2021-09-27 02:43:00|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|2
1632710590000|2021-09-27 02:43:10|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1632710610000|2021-09-27 02:43:30|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1632710630000|2021-09-27 02:43:50|2926.6|2920.6|2926.5|2920.5|2926.6|2920.6|2926.5|2920.5|2
1632710640000|2021-09-27 02:44:00|2926.3|2920.3|2925|2919|2926.3|2920.3|2925|2919|3
1632710700000|2021-09-27 02:45:00|2924.9|2918.9|2924.3|2918.3|2924.9|2918.9|2924.3|2918.3|5
1632710710000|2021-09-27 02:45:10|2924.5|2918.5|2924.6|2918.6|2924.6|2918.6|2924|2918|3
1632710720000|2021-09-27 02:45:20|2924.5|2918.5|2924.6|2918.6|2924.6|2918.6|2924.5|2918.5|4
1632710760000|2021-09-27 02:46:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632710770000|2021-09-27 02:46:10|2924.3|2918.3|2922.3|2916.3|2924.3|2918.3|2922.3|2916.3|3
1632710780000|2021-09-27 02:46:20|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1632710790000|2021-09-27 02:46:30|2922|2916|2922.8|2916.8|2922.8|2916.8|2922|2916|4
1632710800000|2021-09-27 02:46:40|2923.1|2917.1|2923.3|2917.3|2923.3|2917.3|2923.1|2917.1|2
1632710810000|2021-09-27 02:46:50|2923|2917|2923.6|2917.6|2923.6|2917.6|2923|2917|3
1632710820000|2021-09-27 02:47:00|2923.8|2917.8|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|6
1632710830000|2021-09-27 02:47:10|2924|2918|2922.8|2916.8|2924|2918|2922.5|2916.5|10
1632710840000|2021-09-27 02:47:20|2923.5|2917.5|2923.5|2917.5|2924|2918|2923.5|2917.5|3
1632710850000|2021-09-27 02:47:30|2924|2918|2923.8|2917.8|2924|2918|2923.5|2917.5|4
1632710860000|2021-09-27 02:47:40|2924|2918|2922.8|2916.8|2924|2918|2922.8|2916.8|5
1632710870000|2021-09-27 02:47:50|2922|2916|2922|2916|2922|2916|2922|2916|1
1632710880000|2021-09-27 02:48:00|2922.5|2916.5|2922.1|2916.1|2922.8|2916.8|2922.1|2916.1|4
1632710890000|2021-09-27 02:48:10|2922.5|2916.5|2923.5|2917.5|2923.5|2917.5|2922.5|2916.5|6
1632710900000|2021-09-27 02:48:20|2923|2917|2923.3|2917.3|2923.5|2917.5|2923|2917|8
1632710910000|2021-09-27 02:48:30|2923.5|2917.5|2922.9|2916.9|2923.5|2917.5|2922.9|2916.9|8
1632710920000|2021-09-27 02:48:40|2923.3|2917.3|2923.3|2917.3|2923.5|2917.5|2922.9|2916.9|13
1632710930000|2021-09-27 02:48:50|2923.5|2917.5|2923|2917|2923.5|2917.5|2922.6|2916.6|11
1632710940000|2021-09-27 02:49:00|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2921.9|2915.9|15
1632710950000|2021-09-27 02:49:10|2922.3|2916.3|2923|2917|2923.3|2917.3|2922.3|2916.3|15
1632710960000|2021-09-27 02:49:20|2922.6|2916.6|2921.6|2915.6|2923|2917|2921.6|2915.6|5
1632710970000|2021-09-27 02:49:30|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|4
1632711000000|2021-09-27 02:50:00|2920.9|2914.9|2920.8|2914.8|2920.9|2914.9|2920.4|2914.4|4
1632711020000|2021-09-27 02:50:20|2920.5|2914.5|2919.5|2913.5|2920.8|2914.8|2919.1|2913.1|12
1632711030000|2021-09-27 02:50:30|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|5
1632711040000|2021-09-27 02:50:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632711050000|2021-09-27 02:50:50|2919.8|2913.8|2920.6|2914.6|2920.6|2914.6|2919.8|2913.8|5
1632711070000|2021-09-27 02:51:10|2920.5|2914.5|2920|2914|2920.8|2914.8|2920|2914|8
1632711080000|2021-09-27 02:51:20|2920.5|2914.5|2920.8|2914.8|2920.9|2914.9|2920.5|2914.5|6
1632711090000|2021-09-27 02:51:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1632711100000|2021-09-27 02:51:40|2920.8|2914.8|2921.1|2915.1|2921.1|2915.1|2920.8|2914.8|3
1632711140000|2021-09-27 02:52:20|2921.4|2915.4|2922.3|2916.3|2922.5|2916.5|2921.4|2915.4|3
1632711150000|2021-09-27 02:52:30|2921.9|2915.9|2921.5|2915.5|2921.9|2915.9|2921.5|2915.5|3
1632711160000|2021-09-27 02:52:40|2922|2916|2922|2916|2922|2916|2921.5|2915.5|6
1632711180000|2021-09-27 02:53:00|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1632711190000|2021-09-27 02:53:10|2921.8|2915.8|2921.4|2915.4|2921.8|2915.8|2921.4|2915.4|4
1632711200000|2021-09-27 02:53:20|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|3
1632711210000|2021-09-27 02:53:30|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2919.3|2913.3|2
1632711220000|2021-09-27 02:53:40|2919.4|2913.4|2919.5|2913.5|2920.3|2914.3|2919.4|2913.4|7
1632711230000|2021-09-27 02:53:50|2919.3|2913.3|2917.8|2911.8|2919.3|2913.3|2917.5|2911.5|5
1632711240000|2021-09-27 02:54:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|9
1632711250000|2021-09-27 02:54:10|2917.4|2911.4|2917.3|2911.3|2917.5|2911.5|2917|2911|7
1632711260000|2021-09-27 02:54:20|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2916.8|2910.8|4
1632711280000|2021-09-27 02:54:40|2917.9|2911.9|2917.8|2911.8|2918.4|2912.4|2917.8|2911.8|4
1632711290000|2021-09-27 02:54:50|2917.6|2911.6|2917|2911|2917.6|2911.6|2916.8|2910.8|3
1632711310000|2021-09-27 02:55:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632711320000|2021-09-27 02:55:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1632711340000|2021-09-27 02:55:40|2916.8|2910.8|2915.5|2909.5|2916.8|2910.8|2915.5|2909.5|5
1632711350000|2021-09-27 02:55:50|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|6
1632711360000|2021-09-27 02:56:00|2915.8|2909.8|2915.8|2909.8|2916|2910|2915.8|2909.8|3
1632711370000|2021-09-27 02:56:10|2915.5|2909.5|2915.5|2909.5|2915.8|2909.8|2915.3|2909.3|5
1632711380000|2021-09-27 02:56:20|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|7
1632711390000|2021-09-27 02:56:30|2916|2910|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|6
1632711400000|2021-09-27 02:56:40|2915.9|2909.9|2916.3|2910.3|2916.3|2910.3|2915.9|2909.9|3
1632711410000|2021-09-27 02:56:50|2916.8|2910.8|2916.3|2910.3|2916.9|2910.9|2916.3|2910.3|5
1632711420000|2021-09-27 02:57:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1632711430000|2021-09-27 02:57:10|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|3
1632711440000|2021-09-27 02:57:20|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.1|2908.1|6
1632711450000|2021-09-27 02:57:30|2914.5|2908.5|2914.9|2908.9|2914.9|2908.9|2914.5|2908.5|3
1632711460000|2021-09-27 02:57:40|2914.5|2908.5|2914.6|2908.6|2914.6|2908.6|2914.3|2908.3|3
1632711470000|2021-09-27 02:57:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632711480000|2021-09-27 02:58:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632711490000|2021-09-27 02:58:10|2914.8|2908.8|2914.9|2908.9|2914.9|2908.9|2914.8|2908.8|2
1632711500000|2021-09-27 02:58:20|2915|2909|2916.9|2910.9|2917|2911|2915|2909|12
1632711510000|2021-09-27 02:58:30|2917|2911|2917|2911|2917|2911|2916.5|2910.5|7
1632711520000|2021-09-27 02:58:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632711530000|2021-09-27 02:58:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632711540000|2021-09-27 02:59:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632711550000|2021-09-27 02:59:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632711590000|2021-09-27 02:59:50|2917|2911|2917|2911|2917.3|2911.3|2917|2911|3
1632711600000|2021-09-27 03:00:00|2916.8|2910.8|2917|2911|2917|2911|2916.6|2910.6|5
1632711610000|2021-09-27 03:00:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632711620000|2021-09-27 03:00:20|2917.3|2911.3|2918.5|2912.5|2918.8|2912.8|2917.3|2911.3|5
1632711640000|2021-09-27 03:00:40|2919|2913|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|8
1632711650000|2021-09-27 03:00:50|2919.6|2913.6|2920|2914|2920|2914|2919.5|2913.5|5
1632711660000|2021-09-27 03:01:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1632711670000|2021-09-27 03:01:10|2920.8|2914.8|2921.6|2915.6|2921.6|2915.6|2920.5|2914.5|6
1632711680000|2021-09-27 03:01:20|2921.3|2915.3|2921.4|2915.4|2921.5|2915.5|2921.3|2915.3|3
1632711700000|2021-09-27 03:01:40|2921|2915|2921.3|2915.3|2921.4|2915.4|2921|2915|3
1632711710000|2021-09-27 03:01:50|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921|2915|6
1632711720000|2021-09-27 03:02:00|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1632711730000|2021-09-27 03:02:10|2920.9|2914.9|2919.3|2913.3|2920.9|2914.9|2919.3|2913.3|8
1632711740000|2021-09-27 03:02:20|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|6
1632711750000|2021-09-27 03:02:30|2919|2913|2918|2912|2919|2913|2917.9|2911.9|5
1632711760000|2021-09-27 03:02:40|2918.5|2912.5|2919|2913|2919|2913|2917.8|2911.8|13
1632711770000|2021-09-27 03:02:50|2918.8|2912.8|2918.5|2912.5|2919|2913|2918.5|2912.5|10
1632711780000|2021-09-27 03:03:00|2917.9|2911.9|2918.3|2912.3|2918.5|2912.5|2917.5|2911.5|13
1632711790000|2021-09-27 03:03:10|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2916.8|2910.8|11
1632711800000|2021-09-27 03:03:20|2917|2911|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|9
1632711810000|2021-09-27 03:03:30|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2916.9|2910.9|7
1632711820000|2021-09-27 03:03:40|2917.4|2911.4|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|5
1632711830000|2021-09-27 03:03:50|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1632711840000|2021-09-27 03:04:00|2917.5|2911.5|2915.3|2909.3|2917.5|2911.5|2915.3|2909.3|9
1632711850000|2021-09-27 03:04:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915|2909|5
1632711860000|2021-09-27 03:04:20|2915.3|2909.3|2915.9|2909.9|2916.3|2910.3|2915.3|2909.3|7
1632711870000|2021-09-27 03:04:30|2916|2910|2916|2910|2916.4|2910.4|2915.5|2909.5|9
1632711880000|2021-09-27 03:04:40|2916.3|2910.3|2915.3|2909.3|2916.3|2910.3|2915.3|2909.3|8
1632711890000|2021-09-27 03:04:50|2915|2909|2914.3|2908.3|2915|2909|2914.3|2908.3|4
1632711900000|2021-09-27 03:05:00|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1632711910000|2021-09-27 03:05:10|2915|2909|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|8
1632711920000|2021-09-27 03:05:20|2915.9|2909.9|2916.5|2910.5|2917.4|2911.4|2915.9|2909.9|9
1632711930000|2021-09-27 03:05:30|2916.8|2910.8|2915.5|2909.5|2916.9|2910.9|2915.5|2909.5|8
1632711940000|2021-09-27 03:05:40|2915.3|2909.3|2915.1|2909.1|2915.5|2909.5|2914.9|2908.9|9
1632711950000|2021-09-27 03:05:50|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915|2909|7
1632711960000|2021-09-27 03:06:00|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|7
1632711970000|2021-09-27 03:06:10|2915.5|2909.5|2913.4|2907.4|2915.5|2909.5|2913|2907|12
1632711980000|2021-09-27 03:06:20|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913|2907|9
1632711990000|2021-09-27 03:06:30|2913.4|2907.4|2913.4|2907.4|2913.6|2907.6|2913.3|2907.3|8
1632712000000|2021-09-27 03:06:40|2913.6|2907.6|2913.5|2907.5|2913.6|2907.6|2912.8|2906.8|11
1632712010000|2021-09-27 03:06:50|2913.3|2907.3|2914.3|2908.3|2914.5|2908.5|2913.3|2907.3|8
1632712020000|2021-09-27 03:07:00|2914.5|2908.5|2914.5|2908.5|2915|2909|2914.5|2908.5|12
1632712030000|2021-09-27 03:07:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914|2908|4
1632712040000|2021-09-27 03:07:20|2914.4|2908.4|2915.8|2909.8|2916|2910|2914.4|2908.4|4
1632712050000|2021-09-27 03:07:30|2916|2910|2916|2910|2916.3|2910.3|2915.8|2909.8|7
1632712060000|2021-09-27 03:07:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.1|2910.1|3
1632712070000|2021-09-27 03:07:50|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916|2910|6
1632712080000|2021-09-27 03:08:00|2916|2910|2916|2910|2916|2910|2915.9|2909.9|3
1632712090000|2021-09-27 03:08:10|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.1|2910.1|6
1632712100000|2021-09-27 03:08:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632712120000|2021-09-27 03:08:40|2917.8|2911.8|2918|2912|2918|2912|2917.3|2911.3|4
1632712130000|2021-09-27 03:08:50|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.1|2912.1|4
1632712140000|2021-09-27 03:09:00|2918|2912|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|4
1632712160000|2021-09-27 03:09:20|2918.5|2912.5|2919.6|2913.6|2919.6|2913.6|2918.5|2912.5|2
1632712170000|2021-09-27 03:09:30|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632712180000|2021-09-27 03:09:40|2919.5|2913.5|2919.8|2913.8|2919.9|2913.9|2919.5|2913.5|3
1632712190000|2021-09-27 03:09:50|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1632712200000|2021-09-27 03:10:00|2920|2914|2920.1|2914.1|2920.3|2914.3|2920|2914|5
1632712210000|2021-09-27 03:10:10|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|9
1632712220000|2021-09-27 03:10:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632712250000|2021-09-27 03:10:50|2919.8|2913.8|2918|2912|2919.8|2913.8|2918|2912|9
1632712260000|2021-09-27 03:11:00|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.1|2912.1|6
1632712270000|2021-09-27 03:11:10|2919.8|2913.8|2920.4|2914.4|2920.4|2914.4|2919.5|2913.5|4
1632712280000|2021-09-27 03:11:20|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1632712290000|2021-09-27 03:11:30|2920.4|2914.4|2920.5|2914.5|2921|2915|2920.4|2914.4|7
1632712330000|2021-09-27 03:12:10|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|3
1632712360000|2021-09-27 03:12:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1632712370000|2021-09-27 03:12:50|2922.3|2916.3|2924.5|2918.5|2924.5|2918.5|2922.3|2916.3|4
1632712380000|2021-09-27 03:13:00|2924.4|2918.4|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|3
1632712400000|2021-09-27 03:13:20|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1632712410000|2021-09-27 03:13:30|2924.1|2918.1|2924.3|2918.3|2924.3|2918.3|2924|2918|4
1632712420000|2021-09-27 03:13:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1632712440000|2021-09-27 03:14:00|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|4
1632712450000|2021-09-27 03:14:10|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|6
1632712460000|2021-09-27 03:14:20|2925.1|2919.1|2925.5|2919.5|2925.5|2919.5|2925.1|2919.1|3
1632712470000|2021-09-27 03:14:30|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632712480000|2021-09-27 03:14:40|2925.6|2919.6|2926.6|2920.6|2926.6|2920.6|2925.6|2919.6|3
1632712490000|2021-09-27 03:14:50|2927.5|2921.5|2926.8|2920.8|2928|2922|2926.8|2920.8|7
1632712500000|2021-09-27 03:15:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1632712510000|2021-09-27 03:15:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632712520000|2021-09-27 03:15:20|2926.3|2920.3|2924.5|2918.5|2926.3|2920.3|2924.4|2918.4|6
1632712540000|2021-09-27 03:15:40|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924|2918|6
1632712560000|2021-09-27 03:16:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632712570000|2021-09-27 03:16:10|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.4|2918.4|2
1632712600000|2021-09-27 03:16:40|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1632712610000|2021-09-27 03:16:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632712620000|2021-09-27 03:17:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1632712670000|2021-09-27 03:17:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1632712680000|2021-09-27 03:18:00|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1632712700000|2021-09-27 03:18:20|2925.5|2919.5|2925.6|2919.6|2925.6|2919.6|2925.5|2919.5|2
1632712750000|2021-09-27 03:19:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632712760000|2021-09-27 03:19:20|2926|2920|2926.5|2920.5|2926.5|2920.5|2926|2920|2
1632712790000|2021-09-27 03:19:50|2926.8|2920.8|2926.4|2920.4|2926.8|2920.8|2926.4|2920.4|2
1632712800000|2021-09-27 03:20:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1632712810000|2021-09-27 03:20:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1632712820000|2021-09-27 03:20:20|2925.8|2919.8|2924.8|2918.8|2925.8|2919.8|2924.8|2918.8|4
1632712850000|2021-09-27 03:20:50|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1632712870000|2021-09-27 03:21:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632712880000|2021-09-27 03:21:20|2924.3|2918.3|2924.1|2918.1|2924.3|2918.3|2924.1|2918.1|2
1632712890000|2021-09-27 03:21:30|2923.9|2917.9|2922.8|2916.8|2923.9|2917.9|2922.6|2916.6|4
1632712900000|2021-09-27 03:21:40|2922.6|2916.6|2922.5|2916.5|2922.6|2916.6|2922.5|2916.5|2
1632712910000|2021-09-27 03:21:50|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1632712920000|2021-09-27 03:22:00|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|3
1632712930000|2021-09-27 03:22:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1632712940000|2021-09-27 03:22:20|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922|2916|6
1632712950000|2021-09-27 03:22:30|2922.3|2916.3|2923.8|2917.8|2923.8|2917.8|2922.3|2916.3|7
1632712960000|2021-09-27 03:22:40|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|3
1632712970000|2021-09-27 03:22:50|2923.8|2917.8|2922.9|2916.9|2923.8|2917.8|2922.9|2916.9|4
1632712980000|2021-09-27 03:23:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1632712990000|2021-09-27 03:23:10|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1632713000000|2021-09-27 03:23:20|2921|2915|2921.5|2915.5|2921.8|2915.8|2921|2915|5
1632713010000|2021-09-27 03:23:30|2921.4|2915.4|2921.3|2915.3|2921.5|2915.5|2921.1|2915.1|7
1632713020000|2021-09-27 03:23:40|2921.4|2915.4|2922|2916|2922|2916|2921|2915|5
1632713030000|2021-09-27 03:23:50|2921.8|2915.8|2920.8|2914.8|2921.9|2915.9|2920.8|2914.8|5
1632713040000|2021-09-27 03:24:00|2920.5|2914.5|2918.9|2912.9|2920.5|2914.5|2918.8|2912.8|7
1632713050000|2021-09-27 03:24:10|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|2
1632713060000|2021-09-27 03:24:20|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|4
1632713070000|2021-09-27 03:24:30|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|8
1632713090000|2021-09-27 03:24:50|2918.5|2912.5|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|5
1632713100000|2021-09-27 03:25:00|2918.6|2912.6|2919|2913|2919|2913|2918.6|2912.6|3
1632713110000|2021-09-27 03:25:10|2919.1|2913.1|2919.5|2913.5|2919.5|2913.5|2919.1|2913.1|3
1632713120000|2021-09-27 03:25:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632713170000|2021-09-27 03:26:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632713190000|2021-09-27 03:26:30|2919.6|2913.6|2919.5|2913.5|2919.6|2913.6|2919.5|2913.5|2
1632713250000|2021-09-27 03:27:30|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|7
1632713260000|2021-09-27 03:27:40|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1632713270000|2021-09-27 03:27:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632713290000|2021-09-27 03:28:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632713300000|2021-09-27 03:28:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632713310000|2021-09-27 03:28:30|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1632713330000|2021-09-27 03:28:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632713340000|2021-09-27 03:29:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632713350000|2021-09-27 03:29:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632713360000|2021-09-27 03:29:20|2919.3|2913.3|2919.3|2913.3|2919.4|2913.4|2919|2913|4
1632713380000|2021-09-27 03:29:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632713480000|2021-09-27 03:31:20|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1632713520000|2021-09-27 03:32:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632713670000|2021-09-27 03:34:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1632713690000|2021-09-27 03:34:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632713710000|2021-09-27 03:35:10|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1632713870000|2021-09-27 03:37:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632713930000|2021-09-27 03:38:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632714730000|2021-09-27 03:52:10|2921|2915|2921.1|2915.1|2921.1|2915.1|2921|2915|2
1632714780000|2021-09-27 03:53:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632714900000|2021-09-27 03:55:00|2921.5|2915.5|2922.5|2916.5|2922.5|2916.5|2921.5|2915.5|2
1632714910000|2021-09-27 03:55:10|2922.4|2916.4|2921|2915|2922.4|2916.4|2921|2915|6
1632714970000|2021-09-27 03:56:10|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632714990000|2021-09-27 03:56:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632715090000|2021-09-27 03:58:10|2920.5|2914.5|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|2
1632715110000|2021-09-27 03:58:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632715120000|2021-09-27 03:58:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632715140000|2021-09-27 03:59:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632715360000|2021-09-27 04:02:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632715390000|2021-09-27 04:03:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632715440000|2021-09-27 04:04:00|2919.1|2913.1|2919.3|2913.3|2919.3|2913.3|2919.1|2913.1|2
1632715720000|2021-09-27 04:08:40|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632716200000|2021-09-27 04:16:40|2919.1|2913.1|2916.8|2910.8|2919.1|2913.1|2916.3|2910.3|4
1632717460000|2021-09-27 04:37:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1632717520000|2021-09-27 04:38:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632717530000|2021-09-27 04:38:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.8|2910.8|3
1632717570000|2021-09-27 04:39:30|2916.6|2910.6|2917|2911|2917|2911|2916.6|2910.6|2
1632717580000|2021-09-27 04:39:40|2916.8|2910.8|2916.9|2910.9|2916.9|2910.9|2916.8|2910.8|2
1632717670000|2021-09-27 04:41:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632717690000|2021-09-27 04:41:30|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1632717700000|2021-09-27 04:41:40|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632717710000|2021-09-27 04:41:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632717730000|2021-09-27 04:42:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632717800000|2021-09-27 04:43:20|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1632717870000|2021-09-27 04:44:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632718000000|2021-09-27 04:46:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632718030000|2021-09-27 04:47:10|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1632718080000|2021-09-27 04:48:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632718100000|2021-09-27 04:48:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632718110000|2021-09-27 04:48:30|2916|2910|2915|2909|2916|2910|2914.8|2908.8|6
1632718130000|2021-09-27 04:48:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632718140000|2021-09-27 04:49:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632718160000|2021-09-27 04:49:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632718220000|2021-09-27 04:50:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632718230000|2021-09-27 04:50:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1632718250000|2021-09-27 04:50:50|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632718260000|2021-09-27 04:51:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1632718290000|2021-09-27 04:51:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632718470000|2021-09-27 04:54:30|2915|2909|2916.3|2910.3|2916.3|2910.3|2915|2909|2
1632718530000|2021-09-27 04:55:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632718580000|2021-09-27 04:56:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632718800000|2021-09-27 05:00:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632718870000|2021-09-27 05:01:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632718930000|2021-09-27 05:02:10|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632718970000|2021-09-27 05:02:50|2916.5|2910.5|2917.8|2911.8|2917.8|2911.8|2916.5|2910.5|2
1632718990000|2021-09-27 05:03:10|2918|2912|2918|2912|2918|2912|2918|2912|1
1632719690000|2021-09-27 05:14:50|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1632720270000|2021-09-27 05:24:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632720290000|2021-09-27 05:24:50|2918|2912|2918.1|2912.1|2918.1|2912.1|2918|2912|2
1632720310000|2021-09-27 05:25:10|2918|2912|2918|2912|2918|2912|2918|2912|1
1632720370000|2021-09-27 05:26:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632720430000|2021-09-27 05:27:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632720450000|2021-09-27 05:27:30|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1632720600000|2021-09-27 05:30:00|2917.1|2911.1|2913.8|2907.8|2917.1|2911.1|2913.8|2907.8|6
1632720610000|2021-09-27 05:30:10|2913.5|2907.5|2913.5|2907.5|2915|2909|2912.5|2906.5|10
1632720620000|2021-09-27 05:30:20|2913.8|2907.8|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|9
1632720630000|2021-09-27 05:30:30|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|3
1632720640000|2021-09-27 05:30:40|2913.5|2907.5|2913.8|2907.8|2913.9|2907.9|2913.5|2907.5|4
1632720650000|2021-09-27 05:30:50|2913.9|2907.9|2915.8|2909.8|2915.8|2909.8|2913.8|2907.8|9
1632720660000|2021-09-27 05:31:00|2916.5|2910.5|2917.8|2911.8|2918|2912|2916.5|2910.5|7
1632720670000|2021-09-27 05:31:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.8|2911.8|3
1632720680000|2021-09-27 05:31:20|2918|2912|2918.5|2912.5|2918.5|2912.5|2917.9|2911.9|5
1632720690000|2021-09-27 05:31:30|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|4
1632720700000|2021-09-27 05:31:40|2917.5|2911.5|2917.6|2911.6|2917.6|2911.6|2917.5|2911.5|2
1632720710000|2021-09-27 05:31:50|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632720720000|2021-09-27 05:32:00|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1632720730000|2021-09-27 05:32:10|2919.8|2913.8|2919.8|2913.8|2920.1|2914.1|2919.5|2913.5|6
1632720740000|2021-09-27 05:32:20|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1632720750000|2021-09-27 05:32:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1632720760000|2021-09-27 05:32:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632720770000|2021-09-27 05:32:50|2919.4|2913.4|2918.5|2912.5|2919.4|2913.4|2918.3|2912.3|8
1632720780000|2021-09-27 05:33:00|2918.8|2912.8|2919.5|2913.5|2920|2914|2918.8|2912.8|10
1632720790000|2021-09-27 05:33:10|2919.3|2913.3|2918.9|2912.9|2919.3|2913.3|2918.5|2912.5|14
1632720800000|2021-09-27 05:33:20|2918.8|2912.8|2918.9|2912.9|2918.9|2912.9|2918.8|2912.8|2
1632720810000|2021-09-27 05:33:30|2918.8|2912.8|2918.5|2912.5|2919|2913|2918.5|2912.5|8
1632720820000|2021-09-27 05:33:40|2918.8|2912.8|2918.6|2912.6|2918.8|2912.8|2918.5|2912.5|10
1632720840000|2021-09-27 05:34:00|2918.5|2912.5|2916.8|2910.8|2918.8|2912.8|2916.8|2910.8|6
1632720850000|2021-09-27 05:34:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632720860000|2021-09-27 05:34:20|2916.3|2910.3|2913.6|2907.6|2916.3|2910.3|2913.6|2907.6|11
1632720870000|2021-09-27 05:34:30|2913.5|2907.5|2912.9|2906.9|2913.5|2907.5|2912.9|2906.9|3
1632720880000|2021-09-27 05:34:40|2912.8|2906.8|2912.5|2906.5|2912.9|2906.9|2912.5|2906.5|4
1632720890000|2021-09-27 05:34:50|2912.6|2906.6|2912.5|2906.5|2912.6|2906.6|2912.5|2906.5|2
1632720900000|2021-09-27 05:35:00|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1632720910000|2021-09-27 05:35:10|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632720930000|2021-09-27 05:35:30|2912.6|2906.6|2906.9|2900.9|2912.6|2906.6|2906.9|2900.9|6
1632720940000|2021-09-27 05:35:40|2907.3|2901.3|2908.8|2902.8|2908.8|2902.8|2907|2901|12
1632720950000|2021-09-27 05:35:50|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632720960000|2021-09-27 05:36:00|2908.5|2902.5|2908.5|2902.5|2908.8|2902.8|2908.4|2902.4|5
1632720970000|2021-09-27 05:36:10|2908.4|2902.4|2908|2902|2908.4|2902.4|2908|2902|2
1632720980000|2021-09-27 05:36:20|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1632720990000|2021-09-27 05:36:30|2908|2902|2908.8|2902.8|2908.8|2902.8|2908|2902|3
1632721000000|2021-09-27 05:36:40|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1632721010000|2021-09-27 05:36:50|2908.9|2902.9|2909|2903|2909.1|2903.1|2908.9|2902.9|3
1632721020000|2021-09-27 05:37:00|2909.3|2903.3|2909.4|2903.4|2909.8|2903.8|2909.3|2903.3|5
1632721030000|2021-09-27 05:37:10|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1632721040000|2021-09-27 05:37:20|2909.3|2903.3|2908.3|2902.3|2909.3|2903.3|2908.3|2902.3|5
1632721050000|2021-09-27 05:37:30|2908.5|2902.5|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|5
1632721060000|2021-09-27 05:37:40|2908.8|2902.8|2908.4|2902.4|2908.8|2902.8|2908.4|2902.4|5
1632721070000|2021-09-27 05:37:50|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|4
1632721080000|2021-09-27 05:38:00|2908.8|2902.8|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|5
1632721090000|2021-09-27 05:38:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632721110000|2021-09-27 05:38:30|2909|2903|2908.5|2902.5|2909|2903|2908.3|2902.3|5
1632721120000|2021-09-27 05:38:40|2908.3|2902.3|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|3
1632721130000|2021-09-27 05:38:50|2908.5|2902.5|2907.8|2901.8|2908.5|2902.5|2907.8|2901.8|3
1632721150000|2021-09-27 05:39:10|2908|2902|2909.5|2903.5|2909.5|2903.5|2908|2902|8
1632721160000|2021-09-27 05:39:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|4
1632721170000|2021-09-27 05:39:30|2909.4|2903.4|2911.5|2905.5|2912|2906|2909.4|2903.4|5
1632721180000|2021-09-27 05:39:40|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1632721200000|2021-09-27 05:40:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632721210000|2021-09-27 05:40:10|2911|2905|2911|2905|2911|2905|2911|2905|1
1632721220000|2021-09-27 05:40:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632721230000|2021-09-27 05:40:30|2911.3|2905.3|2911.4|2905.4|2911.5|2905.5|2911.3|2905.3|4
1632721240000|2021-09-27 05:40:40|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632721250000|2021-09-27 05:40:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632721280000|2021-09-27 05:41:20|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|3
1632721300000|2021-09-27 05:41:40|2911|2905|2909.8|2903.8|2911|2905|2909.4|2903.4|4
1632721310000|2021-09-27 05:41:50|2909.9|2903.9|2909.5|2903.5|2910|2904|2909.5|2903.5|7
1632721330000|2021-09-27 05:42:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632721340000|2021-09-27 05:42:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632721350000|2021-09-27 05:42:30|2909.8|2903.8|2910.3|2904.3|2910.5|2904.5|2909.8|2903.8|4
1632721360000|2021-09-27 05:42:40|2910.5|2904.5|2912|2906|2912|2906|2910.3|2904.3|5
1632721370000|2021-09-27 05:42:50|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|4
1632721380000|2021-09-27 05:43:00|2912.3|2906.3|2912.4|2906.4|2912.4|2906.4|2912|2906|6
1632721390000|2021-09-27 05:43:10|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|2
1632721400000|2021-09-27 05:43:20|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632721410000|2021-09-27 05:43:30|2911.6|2905.6|2911.8|2905.8|2911.8|2905.8|2911.6|2905.6|2
1632721420000|2021-09-27 05:43:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1632721440000|2021-09-27 05:44:00|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1632721450000|2021-09-27 05:44:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632721470000|2021-09-27 05:44:30|2912|2906|2912.1|2906.1|2912.1|2906.1|2912|2906|2
1632721480000|2021-09-27 05:44:40|2912.3|2906.3|2912.3|2906.3|2912.4|2906.4|2912.3|2906.3|3
1632721490000|2021-09-27 05:44:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1632721500000|2021-09-27 05:45:00|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.3|2905.3|6
1632721510000|2021-09-27 05:45:10|2911.3|2905.3|2910.8|2904.8|2911.5|2905.5|2910.5|2904.5|5
1632721520000|2021-09-27 05:45:20|2910.9|2904.9|2910.8|2904.8|2910.9|2904.9|2910.8|2904.8|2
1632721530000|2021-09-27 05:45:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632721540000|2021-09-27 05:45:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632721550000|2021-09-27 05:45:50|2910.5|2904.5|2909.3|2903.3|2910.5|2904.5|2909.3|2903.3|4
1632721560000|2021-09-27 05:46:00|2909.5|2903.5|2908.5|2902.5|2909.5|2903.5|2908.5|2902.5|7
1632721570000|2021-09-27 05:46:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|5
1632721580000|2021-09-27 05:46:20|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|4
1632721590000|2021-09-27 05:46:30|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1632721600000|2021-09-27 05:46:40|2908.5|2902.5|2908.5|2902.5|2908.6|2902.6|2908.5|2902.5|3
1632721610000|2021-09-27 05:46:50|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.6|2902.6|3
1632721630000|2021-09-27 05:47:10|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1632721640000|2021-09-27 05:47:20|2909|2903|2907.1|2901.1|2909|2903|2907.1|2901.1|4
1632721650000|2021-09-27 05:47:30|2907.3|2901.3|2908.5|2902.5|2908.5|2902.5|2907.3|2901.3|4
1632721660000|2021-09-27 05:47:40|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632721670000|2021-09-27 05:47:50|2909|2903|2910.4|2904.4|2911.8|2905.8|2909|2903|8
1632721680000|2021-09-27 05:48:00|2910.5|2904.5|2911.5|2905.5|2911.5|2905.5|2910.5|2904.5|2
1632721690000|2021-09-27 05:48:10|2911.6|2905.6|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|5
1632721700000|2021-09-27 05:48:20|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632721710000|2021-09-27 05:48:30|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632721720000|2021-09-27 05:48:40|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1632721740000|2021-09-27 05:49:00|2911.9|2905.9|2912|2906|2912|2906|2911.9|2905.9|2
1632721750000|2021-09-27 05:49:10|2911|2905|2912|2906|2912|2906|2910.9|2904.9|8
1632721760000|2021-09-27 05:49:20|2912.1|2906.1|2912.3|2906.3|2912.3|2906.3|2912.1|2906.1|2
1632721770000|2021-09-27 05:49:30|2912.1|2906.1|2912.3|2906.3|2912.3|2906.3|2912.1|2906.1|2
1632721790000|2021-09-27 05:49:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|3
1632721810000|2021-09-27 05:50:10|2913|2907|2913|2907|2913|2907|2913|2907|1
1632721820000|2021-09-27 05:50:20|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2911.8|2905.8|13
1632721830000|2021-09-27 05:50:30|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|6
1632721840000|2021-09-27 05:50:40|2911.5|2905.5|2910.8|2904.8|2911.5|2905.5|2910.5|2904.5|4
1632721860000|2021-09-27 05:51:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632721870000|2021-09-27 05:51:10|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|4
1632721880000|2021-09-27 05:51:20|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1632721890000|2021-09-27 05:51:30|2910.3|2904.3|2910.1|2904.1|2910.5|2904.5|2910.1|2904.1|6
1632721900000|2021-09-27 05:51:40|2910.4|2904.4|2909.3|2903.3|2910.4|2904.4|2909|2903|7
1632721910000|2021-09-27 05:51:50|2909|2903|2908.9|2902.9|2909.3|2903.3|2908.9|2902.9|3
1632721990000|2021-09-27 05:53:10|2909.3|2903.3|2910|2904|2910|2904|2909.3|2903.3|4
1632722000000|2021-09-27 05:53:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1632722030000|2021-09-27 05:53:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632722040000|2021-09-27 05:54:00|2909.8|2903.8|2909.4|2903.4|2909.8|2903.8|2909.4|2903.4|5
1632722050000|2021-09-27 05:54:10|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|4
1632722060000|2021-09-27 05:54:20|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.4|2903.4|7
1632722070000|2021-09-27 05:54:30|2909.4|2903.4|2909|2903|2909.4|2903.4|2908.8|2902.8|5
1632722080000|2021-09-27 05:54:40|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2908.9|2902.9|9
1632722090000|2021-09-27 05:54:50|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632722100000|2021-09-27 05:55:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632722110000|2021-09-27 05:55:10|2909.3|2903.3|2909.6|2903.6|2909.6|2903.6|2908.8|2902.8|8
1632722140000|2021-09-27 05:55:40|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|2
1632722160000|2021-09-27 05:56:00|2909.1|2903.1|2909.8|2903.8|2909.8|2903.8|2909.1|2903.1|3
1632722170000|2021-09-27 05:56:10|2910|2904|2910.1|2904.1|2910.1|2904.1|2910|2904|2
1632722180000|2021-09-27 05:56:20|2910|2904|2909|2903|2910.1|2904.1|2909|2903|9
1632722190000|2021-09-27 05:56:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909|2903|3
1632722200000|2021-09-27 05:56:40|2910.3|2904.3|2909.5|2903.5|2910.3|2904.3|2909.3|2903.3|6
1632722210000|2021-09-27 05:56:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632722240000|2021-09-27 05:57:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632722260000|2021-09-27 05:57:40|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1632722270000|2021-09-27 05:57:50|2909.8|2903.8|2910|2904|2910|2904|2909.5|2903.5|4
1632722280000|2021-09-27 05:58:00|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1632722330000|2021-09-27 05:58:50|2909.8|2903.8|2909|2903|2909.8|2903.8|2909|2903|3
1632722340000|2021-09-27 05:59:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632722350000|2021-09-27 05:59:10|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1632722360000|2021-09-27 05:59:20|2908.6|2902.6|2907.9|2901.9|2908.6|2902.6|2907.9|2901.9|2
1632722370000|2021-09-27 05:59:30|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|4
1632722410000|2021-09-27 06:00:10|2908.6|2902.6|2909.8|2903.8|2909.8|2903.8|2908.6|2902.6|4
1632722440000|2021-09-27 06:00:40|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|4
1632722450000|2021-09-27 06:00:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1632722460000|2021-09-27 06:01:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632722470000|2021-09-27 06:01:10|2910.4|2904.4|2910.5|2904.5|2911|2905|2910.4|2904.4|3
1632722490000|2021-09-27 06:01:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632722520000|2021-09-27 06:02:00|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|4
1632722530000|2021-09-27 06:02:10|2910|2904|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|6
1632722540000|2021-09-27 06:02:20|2909.8|2903.8|2911.4|2905.4|2911.4|2905.4|2909.8|2903.8|5
1632722550000|2021-09-27 06:02:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|3
1632722560000|2021-09-27 06:02:40|2911.3|2905.3|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|3
1632722570000|2021-09-27 06:02:50|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1632722600000|2021-09-27 06:03:20|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|3
1632722610000|2021-09-27 06:03:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632722620000|2021-09-27 06:03:40|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|4
1632722640000|2021-09-27 06:04:00|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|6
1632722650000|2021-09-27 06:04:10|2911|2905|2909.5|2903.5|2911|2905|2909.3|2903.3|14
1632722670000|2021-09-27 06:04:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632722680000|2021-09-27 06:04:40|2909.5|2903.5|2908.9|2902.9|2909.8|2903.8|2908.9|2902.9|5
1632722690000|2021-09-27 06:04:50|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|3
1632722700000|2021-09-27 06:05:00|2907.5|2901.5|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|5
1632722710000|2021-09-27 06:05:10|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|4
1632722720000|2021-09-27 06:05:20|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.4|2901.4|8
1632722730000|2021-09-27 06:05:30|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|4
1632722740000|2021-09-27 06:05:40|2907.9|2901.9|2908|2902|2908|2902|2907.9|2901.9|2
1632722750000|2021-09-27 06:05:50|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1632722760000|2021-09-27 06:06:00|2908|2902|2907.9|2901.9|2908|2902|2907.9|2901.9|2
1632722770000|2021-09-27 06:06:10|2907.4|2901.4|2907.5|2901.5|2907.8|2901.8|2907.4|2901.4|10
1632722780000|2021-09-27 06:06:20|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|6
1632722790000|2021-09-27 06:06:30|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|8
1632722800000|2021-09-27 06:06:40|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|6
1632722820000|2021-09-27 06:07:00|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1632722840000|2021-09-27 06:07:20|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1632722850000|2021-09-27 06:07:30|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1632722890000|2021-09-27 06:08:10|2908.5|2902.5|2909.8|2903.8|2909.8|2903.8|2908.5|2902.5|5
1632722900000|2021-09-27 06:08:20|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1632722910000|2021-09-27 06:08:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632722930000|2021-09-27 06:08:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1632722940000|2021-09-27 06:09:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1632722970000|2021-09-27 06:09:30|2909.8|2903.8|2908.5|2902.5|2909.8|2903.8|2908|2902|9
1632722980000|2021-09-27 06:09:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632722990000|2021-09-27 06:09:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1632723000000|2021-09-27 06:10:00|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|3
1632723010000|2021-09-27 06:10:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632723020000|2021-09-27 06:10:20|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1632723030000|2021-09-27 06:10:30|2907|2901|2907|2901|2907.1|2901.1|2907|2901|3
1632723050000|2021-09-27 06:10:50|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|2
1632723060000|2021-09-27 06:11:00|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1632723070000|2021-09-27 06:11:10|2907.1|2901.1|2907|2901|2907.1|2901.1|2907|2901|2
1632723110000|2021-09-27 06:11:50|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632723180000|2021-09-27 06:13:00|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1632723190000|2021-09-27 06:13:10|2906|2900|2905.4|2899.4|2906|2900|2905.4|2899.4|2
1632723200000|2021-09-27 06:13:20|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1632723220000|2021-09-27 06:13:40|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1632723230000|2021-09-27 06:13:50|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1632723250000|2021-09-27 06:14:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1632723260000|2021-09-27 06:14:20|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1632723290000|2021-09-27 06:14:50|2904.6|2898.6|2904.5|2898.5|2904.6|2898.6|2904.5|2898.5|2
1632723300000|2021-09-27 06:15:00|2904.3|2898.3|2900.5|2894.5|2904.3|2898.3|2900.5|2894.5|7
1632723310000|2021-09-27 06:15:10|2900.3|2894.3|2901|2895|2901|2895|2900.3|2894.3|5
1632723320000|2021-09-27 06:15:20|2901.1|2895.1|2901.8|2895.8|2901.8|2895.8|2901.1|2895.1|4
1632723330000|2021-09-27 06:15:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1632723340000|2021-09-27 06:15:40|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1632723350000|2021-09-27 06:15:50|2901.4|2895.4|2900|2894|2901.4|2895.4|2900|2894|9
1632723360000|2021-09-27 06:16:00|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1632723370000|2021-09-27 06:16:10|2900.3|2894.3|2901.3|2895.3|2901.9|2895.9|2900.3|2894.3|7
1632723380000|2021-09-27 06:16:20|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901|2895|6
1632723390000|2021-09-27 06:16:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1632723400000|2021-09-27 06:16:40|2901.4|2895.4|2901|2895|2901.4|2895.4|2901|2895|3
1632723410000|2021-09-27 06:16:50|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|3
1632723420000|2021-09-27 06:17:00|2900.6|2894.6|2901.8|2895.8|2901.8|2895.8|2900.6|2894.6|5
1632723430000|2021-09-27 06:17:10|2901.9|2895.9|2903.9|2897.9|2904|2898|2901.9|2895.9|8
1632723440000|2021-09-27 06:17:20|2903.8|2897.8|2905.1|2899.1|2905.1|2899.1|2903.8|2897.8|7
1632723450000|2021-09-27 06:17:30|2905.4|2899.4|2905.5|2899.5|2905.6|2899.6|2905.4|2899.4|3
1632723460000|2021-09-27 06:17:40|2905.4|2899.4|2905.3|2899.3|2905.4|2899.4|2905.3|2899.3|2
1632723490000|2021-09-27 06:18:10|2905.6|2899.6|2906.3|2900.3|2906.3|2900.3|2905.3|2899.3|4
1632723500000|2021-09-27 06:18:20|2906.1|2900.1|2906.3|2900.3|2906.3|2900.3|2906.1|2900.1|2
1632723510000|2021-09-27 06:18:30|2906.1|2900.1|2906.5|2900.5|2907|2901|2906.1|2900.1|3
1632723540000|2021-09-27 06:19:00|2906.3|2900.3|2906.1|2900.1|2906.5|2900.5|2906.1|2900.1|4
1632723550000|2021-09-27 06:19:10|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.1|2900.1|4
1632723560000|2021-09-27 06:19:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632723570000|2021-09-27 06:19:30|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|3
1632723590000|2021-09-27 06:19:50|2906.8|2900.8|2905.6|2899.6|2906.8|2900.8|2905.6|2899.6|4
1632723600000|2021-09-27 06:20:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632723610000|2021-09-27 06:20:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632723620000|2021-09-27 06:20:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632723650000|2021-09-27 06:20:50|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632723670000|2021-09-27 06:21:10|2905|2899|2905.6|2899.6|2906|2900|2905|2899|6
1632723700000|2021-09-27 06:21:40|2906|2900|2906.1|2900.1|2906.1|2900.1|2906|2900|2
1632723710000|2021-09-27 06:21:50|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632723770000|2021-09-27 06:22:50|2906.5|2900.5|2908.8|2902.8|2908.8|2902.8|2906.5|2900.5|4
1632723800000|2021-09-27 06:23:20|2908.6|2902.6|2905.8|2899.8|2908.6|2902.6|2905.8|2899.8|4
1632723810000|2021-09-27 06:23:30|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1632723820000|2021-09-27 06:23:40|2905.5|2899.5|2905.8|2899.8|2905.9|2899.9|2905.5|2899.5|6
1632723830000|2021-09-27 06:23:50|2906|2900|2906|2900|2906.3|2900.3|2905.8|2899.8|6
1632723850000|2021-09-27 06:24:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632723940000|2021-09-27 06:25:40|2906|2900|2906|2900|2906|2900|2906|2900|1
1632723950000|2021-09-27 06:25:50|2906.3|2900.3|2906.8|2900.8|2906.9|2900.9|2906.3|2900.3|3
1632723960000|2021-09-27 06:26:00|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|2
1632724020000|2021-09-27 06:27:00|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632724070000|2021-09-27 06:27:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632724160000|2021-09-27 06:29:20|2907|2901|2907.5|2901.5|2907.8|2901.8|2907|2901|3
1632724200000|2021-09-27 06:30:00|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1632724210000|2021-09-27 06:30:10|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1632724220000|2021-09-27 06:30:20|2908.5|2902.5|2910.1|2904.1|2910.1|2904.1|2908.5|2902.5|4
1632724230000|2021-09-27 06:30:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632724240000|2021-09-27 06:30:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632724260000|2021-09-27 06:31:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2909.5|2903.5|5
1632724270000|2021-09-27 06:31:10|2910.1|2904.1|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|3
1632724280000|2021-09-27 06:31:20|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1632724300000|2021-09-27 06:31:40|2909.5|2903.5|2908.5|2902.5|2909.5|2903.5|2908.3|2902.3|7
1632724310000|2021-09-27 06:31:50|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.6|2901.6|6
1632724320000|2021-09-27 06:32:00|2907.5|2901.5|2905.8|2899.8|2907.8|2901.8|2905.8|2899.8|9
1632724330000|2021-09-27 06:32:10|2905.5|2899.5|2904.8|2898.8|2905.6|2899.6|2904.8|2898.8|6
1632724340000|2021-09-27 06:32:20|2904.5|2898.5|2904.1|2898.1|2904.8|2898.8|2904|2898|11
1632724350000|2021-09-27 06:32:30|2904.3|2898.3|2903.5|2897.5|2905|2899|2903.5|2897.5|12
1632724380000|2021-09-27 06:33:00|2903|2897|2903.5|2897.5|2903.5|2897.5|2903|2897|2
1632724390000|2021-09-27 06:33:10|2903.8|2897.8|2905.8|2899.8|2905.9|2899.9|2903.8|2897.8|9
1632724400000|2021-09-27 06:33:20|2906|2900|2905.3|2899.3|2906|2900|2905.3|2899.3|2
1632724420000|2021-09-27 06:33:40|2905.1|2899.1|2905.3|2899.3|2905.3|2899.3|2905.1|2899.1|2
1632724430000|2021-09-27 06:33:50|2905.1|2899.1|2903.3|2897.3|2905.1|2899.1|2903.3|2897.3|4
1632724440000|2021-09-27 06:34:00|2903.5|2897.5|2904|2898|2904.5|2898.5|2903.5|2897.5|6
1632724450000|2021-09-27 06:34:10|2903.8|2897.8|2905.3|2899.3|2905.3|2899.3|2903.8|2897.8|5
1632724460000|2021-09-27 06:34:20|2905.8|2899.8|2905.8|2899.8|2906.5|2900.5|2905.5|2899.5|11
1632724470000|2021-09-27 06:34:30|2905.5|2899.5|2905.8|2899.8|2906|2900|2905.5|2899.5|3
1632724480000|2021-09-27 06:34:40|2906.5|2900.5|2905.8|2899.8|2906.6|2900.6|2905.8|2899.8|5
1632724490000|2021-09-27 06:34:50|2906|2900|2905.9|2899.9|2906.5|2900.5|2905.9|2899.9|5
1632724500000|2021-09-27 06:35:00|2906.3|2900.3|2906.1|2900.1|2906.3|2900.3|2906.1|2900.1|2
1632724510000|2021-09-27 06:35:10|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1632724530000|2021-09-27 06:35:30|2907.9|2901.9|2907|2901|2907.9|2901.9|2907|2901|2
1632724540000|2021-09-27 06:35:40|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.8|2900.8|3
1632724550000|2021-09-27 06:35:50|2906.6|2900.6|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|4
1632724560000|2021-09-27 06:36:00|2906.9|2900.9|2907.3|2901.3|2907.3|2901.3|2906.5|2900.5|8
1632724570000|2021-09-27 06:36:10|2908.4|2902.4|2908.3|2902.3|2908.4|2902.4|2908.3|2902.3|2
1632724590000|2021-09-27 06:36:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632724600000|2021-09-27 06:36:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1632724610000|2021-09-27 06:36:50|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632724620000|2021-09-27 06:37:00|2907.9|2901.9|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|6
1632724630000|2021-09-27 06:37:10|2908.5|2902.5|2907.9|2901.9|2908.5|2902.5|2907.9|2901.9|5
1632724640000|2021-09-27 06:37:20|2908.3|2902.3|2907.6|2901.6|2908.3|2902.3|2907.6|2901.6|4
1632724650000|2021-09-27 06:37:30|2907.8|2901.8|2906|2900|2907.8|2901.8|2906|2900|8
1632724660000|2021-09-27 06:37:40|2905.9|2899.9|2906.3|2900.3|2906.3|2900.3|2905.5|2899.5|7
1632724680000|2021-09-27 06:38:00|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2904|2898|14
1632724690000|2021-09-27 06:38:10|2905.8|2899.8|2904.6|2898.6|2905.8|2899.8|2904.1|2898.1|12
1632724700000|2021-09-27 06:38:20|2904.5|2898.5|2904.8|2898.8|2904.9|2898.9|2904.3|2898.3|6
1632724720000|2021-09-27 06:38:40|2905|2899|2903.8|2897.8|2905|2899|2903.5|2897.5|6
1632724730000|2021-09-27 06:38:50|2903.6|2897.6|2902.8|2896.8|2903.8|2897.8|2902.5|2896.5|12
1632724740000|2021-09-27 06:39:00|2903.4|2897.4|2903.4|2897.4|2903.5|2897.5|2902.1|2896.1|10
1632724760000|2021-09-27 06:39:20|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1632724770000|2021-09-27 06:39:30|2903.3|2897.3|2904.5|2898.5|2904.8|2898.8|2903.3|2897.3|7
1632724790000|2021-09-27 06:39:50|2904.3|2898.3|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|3
1632724800000|2021-09-27 06:40:00|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904|2898|4
1632724820000|2021-09-27 06:40:20|2904.4|2898.4|2904.3|2898.3|2904.4|2898.4|2904.3|2898.3|2
1632724830000|2021-09-27 06:40:30|2903.8|2897.8|2902.3|2896.3|2903.8|2897.8|2902.3|2896.3|8
1632724840000|2021-09-27 06:40:40|2902.5|2896.5|2902.1|2896.1|2902.5|2896.5|2901.8|2895.8|6
1632724850000|2021-09-27 06:40:50|2901.9|2895.9|2902.4|2896.4|2902.4|2896.4|2901.8|2895.8|7
1632724860000|2021-09-27 06:41:00|2902.6|2896.6|2903.6|2897.6|2903.8|2897.8|2902.6|2896.6|6
1632724870000|2021-09-27 06:41:10|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1632724880000|2021-09-27 06:41:20|2903|2897|2903.5|2897.5|2903.6|2897.6|2903|2897|3
1632724890000|2021-09-27 06:41:30|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|5
1632724900000|2021-09-27 06:41:40|2904.4|2898.4|2905.9|2899.9|2906|2900|2904.4|2898.4|3
1632724910000|2021-09-27 06:41:50|2906.1|2900.1|2906.5|2900.5|2906.5|2900.5|2906.1|2900.1|3
1632724940000|2021-09-27 06:42:20|2906.3|2900.3|2904.5|2898.5|2906.3|2900.3|2904.5|2898.5|4
1632724950000|2021-09-27 06:42:30|2904.3|2898.3|2904.6|2898.6|2905.3|2899.3|2904.1|2898.1|6
1632724980000|2021-09-27 06:43:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1632724990000|2021-09-27 06:43:10|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1632725000000|2021-09-27 06:43:20|2904.8|2898.8|2905.3|2899.3|2905.4|2899.4|2904.8|2898.8|3
1632725010000|2021-09-27 06:43:30|2905.8|2899.8|2905.6|2899.6|2905.8|2899.8|2905.6|2899.6|2
1632725020000|2021-09-27 06:43:40|2905.5|2899.5|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|4
1632725030000|2021-09-27 06:43:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1632725050000|2021-09-27 06:44:10|2905.5|2899.5|2902.8|2896.8|2905.5|2899.5|2902.8|2896.8|6
1632725060000|2021-09-27 06:44:20|2903|2897|2903|2897|2903|2897|2903|2897|1
1632725070000|2021-09-27 06:44:30|2903.3|2897.3|2903|2897|2903.5|2897.5|2902.8|2896.8|7
1632725080000|2021-09-27 06:44:40|2903.3|2897.3|2903.4|2897.4|2903.4|2897.4|2903.3|2897.3|2
1632725090000|2021-09-27 06:44:50|2903.6|2897.6|2903.5|2897.5|2903.8|2897.8|2903.3|2897.3|9
1632725100000|2021-09-27 06:45:00|2903.3|2897.3|2901.5|2895.5|2903.3|2897.3|2901.5|2895.5|10
1632725110000|2021-09-27 06:45:10|2901.8|2895.8|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|6
1632725120000|2021-09-27 06:45:20|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1632725140000|2021-09-27 06:45:40|2901.8|2895.8|2899.4|2893.4|2901.8|2895.8|2899|2893|12
1632725150000|2021-09-27 06:45:50|2899.1|2893.1|2899.8|2893.8|2899.8|2893.8|2898.8|2892.8|10
1632725160000|2021-09-27 06:46:00|2899.9|2893.9|2900|2894|2900.1|2894.1|2899.8|2893.8|6
1632725170000|2021-09-27 06:46:10|2899.4|2893.4|2898.5|2892.5|2899.4|2893.4|2897.8|2891.8|5
1632725180000|2021-09-27 06:46:20|2898.3|2892.3|2897.4|2891.4|2898.5|2892.5|2897.3|2891.3|7
1632725190000|2021-09-27 06:46:30|2897|2891|2899|2893|2899|2893|2897|2891|6
1632725200000|2021-09-27 06:46:40|2899.6|2893.6|2901|2895|2901|2895|2899.6|2893.6|5
1632725210000|2021-09-27 06:46:50|2900.9|2894.9|2900.3|2894.3|2900.9|2894.9|2900.3|2894.3|4
1632725220000|2021-09-27 06:47:00|2899.9|2893.9|2899|2893|2899.9|2893.9|2898.5|2892.5|6
1632725240000|2021-09-27 06:47:20|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899|2893|3
1632725250000|2021-09-27 06:47:30|2899.9|2893.9|2902|2896|2902.8|2896.8|2899.9|2893.9|9
1632725260000|2021-09-27 06:47:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1632725270000|2021-09-27 06:47:50|2902|2896|2901.6|2895.6|2902|2896|2901.6|2895.6|2
1632725280000|2021-09-27 06:48:00|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1632725290000|2021-09-27 06:48:10|2902|2896|2905.5|2899.5|2905.5|2899.5|2902|2896|12
1632725300000|2021-09-27 06:48:20|2905.3|2899.3|2905.6|2899.6|2905.6|2899.6|2905.3|2899.3|4
1632725310000|2021-09-27 06:48:30|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|2
1632725320000|2021-09-27 06:48:40|2904|2898|2902.8|2896.8|2904|2898|2902.8|2896.8|5
1632725330000|2021-09-27 06:48:50|2903|2897|2903.5|2897.5|2903.5|2897.5|2903|2897|4
1632725340000|2021-09-27 06:49:00|2903.8|2897.8|2905.8|2899.8|2905.8|2899.8|2903.8|2897.8|8
1632725360000|2021-09-27 06:49:20|2904.8|2898.8|2905.5|2899.5|2905.6|2899.6|2904.8|2898.8|6
1632725370000|2021-09-27 06:49:30|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1632725380000|2021-09-27 06:49:40|2906|2900|2907|2901|2907|2901|2906|2900|3
1632725390000|2021-09-27 06:49:50|2906.5|2900.5|2904|2898|2906.5|2900.5|2904|2898|6
1632725400000|2021-09-27 06:50:00|2904.5|2898.5|2904.5|2898.5|2905.3|2899.3|2904.5|2898.5|5
1632725410000|2021-09-27 06:50:10|2905|2899|2905|2899|2905.3|2899.3|2905|2899|4
1632725420000|2021-09-27 06:50:20|2904.8|2898.8|2902.5|2896.5|2904.8|2898.8|2902.5|2896.5|5
1632725430000|2021-09-27 06:50:30|2902.3|2896.3|2901.5|2895.5|2902.5|2896.5|2901.5|2895.5|7
1632725440000|2021-09-27 06:50:40|2901.3|2895.3|2900.3|2894.3|2901.5|2895.5|2900.3|2894.3|8
1632725470000|2021-09-27 06:51:10|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2899.8|2893.8|9
1632725480000|2021-09-27 06:51:20|2900|2894|2899.5|2893.5|2900|2894|2899.5|2893.5|6
1632725490000|2021-09-27 06:51:30|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|4
1632725500000|2021-09-27 06:51:40|2898.6|2892.6|2898.8|2892.8|2898.8|2892.8|2898.6|2892.6|2
1632725510000|2021-09-27 06:51:50|2898.9|2892.9|2898.8|2892.8|2898.9|2892.9|2898.8|2892.8|2
1632725530000|2021-09-27 06:52:10|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1632725540000|2021-09-27 06:52:20|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632725550000|2021-09-27 06:52:30|2899|2893|2898.6|2892.6|2899|2893|2898.6|2892.6|3
1632725560000|2021-09-27 06:52:40|2898.5|2892.5|2897.3|2891.3|2898.5|2892.5|2896.8|2890.8|6
1632725570000|2021-09-27 06:52:50|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1632725590000|2021-09-27 06:53:10|2897.5|2891.5|2899|2893|2899.1|2893.1|2897.5|2891.5|5
1632725600000|2021-09-27 06:53:20|2898.9|2892.9|2898.3|2892.3|2898.9|2892.9|2898.3|2892.3|2
1632725620000|2021-09-27 06:53:40|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1632725630000|2021-09-27 06:53:50|2897.5|2891.5|2896.5|2890.5|2897.5|2891.5|2896.5|2890.5|3
1632725640000|2021-09-27 06:54:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896|2890|3
1632725650000|2021-09-27 06:54:10|2895.8|2889.8|2896.4|2890.4|2896.4|2890.4|2895.8|2889.8|4
1632725670000|2021-09-27 06:54:30|2896.8|2890.8|2897.1|2891.1|2897.1|2891.1|2896.8|2890.8|2
1632725680000|2021-09-27 06:54:40|2896.9|2890.9|2890.8|2884.8|2896.9|2890.9|2890.8|2884.8|6
1632725690000|2021-09-27 06:54:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1632725710000|2021-09-27 06:55:10|2891.4|2885.4|2892.6|2886.6|2892.6|2886.6|2891.4|2885.4|2
1632725720000|2021-09-27 06:55:20|2892.9|2886.9|2893.4|2887.4|2893.4|2887.4|2892.9|2886.9|9
1632725730000|2021-09-27 06:55:30|2894.4|2888.4|2895.9|2889.9|2895.9|2889.9|2894.4|2888.4|7
1632725740000|2021-09-27 06:55:40|2896.1|2890.1|2896.9|2890.9|2896.9|2890.9|2896.1|2890.1|4
1632725750000|2021-09-27 06:55:50|2897.1|2891.1|2896.6|2890.6|2897.4|2891.4|2896.6|2890.6|4
1632725760000|2021-09-27 06:56:00|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1632725780000|2021-09-27 06:56:20|2896.6|2890.6|2894.6|2888.6|2896.6|2890.6|2894.6|2888.6|4
1632725790000|2021-09-27 06:56:30|2894.4|2888.4|2892.1|2886.1|2894.4|2888.4|2892.1|2886.1|5
1632725800000|2021-09-27 06:56:40|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.4|2885.4|4
1632725810000|2021-09-27 06:56:50|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1632725820000|2021-09-27 06:57:00|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632725830000|2021-09-27 06:57:10|2892.6|2886.6|2893.4|2887.4|2893.4|2887.4|2892.6|2886.6|5
1632725840000|2021-09-27 06:57:20|2893.1|2887.1|2894.1|2888.1|2894.1|2888.1|2892.9|2886.9|3
1632725870000|2021-09-27 06:57:50|2892.9|2886.9|2892.6|2886.6|2893.1|2887.1|2892.6|2886.6|4
1632725880000|2021-09-27 06:58:00|2892.4|2886.4|2893.1|2887.1|2893.1|2887.1|2892.4|2886.4|4
1632725890000|2021-09-27 06:58:10|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1632725900000|2021-09-27 06:58:20|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|3
1632725910000|2021-09-27 06:58:30|2893.4|2887.4|2893.1|2887.1|2893.4|2887.4|2893.1|2887.1|2
1632725920000|2021-09-27 06:58:40|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632725930000|2021-09-27 06:58:50|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1632725940000|2021-09-27 06:59:00|2894.1|2888.1|2895.4|2889.4|2895.6|2889.6|2893.4|2887.4|8
1632725950000|2021-09-27 06:59:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1632725960000|2021-09-27 06:59:20|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632725970000|2021-09-27 06:59:30|2894.9|2888.9|2895.6|2889.6|2895.6|2889.6|2894.6|2888.6|4
1632725980000|2021-09-27 06:59:40|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1632725990000|2021-09-27 06:59:50|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2894.6|2888.6|6
1632726000000|2021-09-27 07:00:00|2896.4|2890.4|2891.1|2885.1|2896.6|2890.6|2891.1|2885.1|13
1632726010000|2021-09-27 07:00:10|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.6|2884.6|3
1632726020000|2021-09-27 07:00:20|2891.4|2885.4|2892.1|2886.1|2893.4|2887.4|2891.4|2885.4|7
1632726030000|2021-09-27 07:00:30|2893.6|2887.6|2894.6|2888.6|2894.6|2888.6|2893.6|2887.6|4
1632726040000|2021-09-27 07:00:40|2895.1|2889.1|2895.6|2889.6|2895.6|2889.6|2895.1|2889.1|5
1632726050000|2021-09-27 07:00:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1632726060000|2021-09-27 07:01:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632726120000|2021-09-27 07:02:00|2896.4|2890.4|2897.9|2891.9|2897.9|2891.9|2896.4|2890.4|3
1632726130000|2021-09-27 07:02:10|2898.1|2892.1|2898.9|2892.9|2898.9|2892.9|2898.1|2892.1|4
1632726140000|2021-09-27 07:02:20|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1632726150000|2021-09-27 07:02:30|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1632726160000|2021-09-27 07:02:40|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1632726190000|2021-09-27 07:03:10|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1632726210000|2021-09-27 07:03:30|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.6|2891.6|2
1632726220000|2021-09-27 07:03:40|2898.4|2892.4|2897.1|2891.1|2898.6|2892.6|2897.1|2891.1|4
1632726250000|2021-09-27 07:04:10|2896.6|2890.6|2897.9|2891.9|2898.1|2892.1|2896.6|2890.6|3
1632726260000|2021-09-27 07:04:20|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2898.1|2892.1|3
1632726290000|2021-09-27 07:04:50|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1632726310000|2021-09-27 07:05:10|2899.9|2893.9|2900.6|2894.6|2900.6|2894.6|2899.9|2893.9|3
1632726320000|2021-09-27 07:05:20|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1632726340000|2021-09-27 07:05:40|2901.4|2895.4|2899.4|2893.4|2901.4|2895.4|2899.4|2893.4|2
1632726350000|2021-09-27 07:05:50|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1632726410000|2021-09-27 07:06:50|2898.4|2892.4|2898.9|2892.9|2899.4|2893.4|2898.4|2892.4|3
1632726440000|2021-09-27 07:07:20|2898.1|2892.1|2896.4|2890.4|2898.1|2892.1|2896.4|2890.4|4
1632726450000|2021-09-27 07:07:30|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1632726460000|2021-09-27 07:07:40|2896.1|2890.1|2892.4|2886.4|2896.1|2890.1|2891.9|2885.9|5
1632726470000|2021-09-27 07:07:50|2891.1|2885.1|2892.1|2886.1|2892.1|2886.1|2891.1|2885.1|3
1632726480000|2021-09-27 07:08:00|2891.4|2885.4|2892.1|2886.1|2892.4|2886.4|2891.4|2885.4|3
1632726490000|2021-09-27 07:08:10|2891.1|2885.1|2892.1|2886.1|2892.1|2886.1|2891.1|2885.1|2
1632726500000|2021-09-27 07:08:20|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1632726510000|2021-09-27 07:08:30|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632726520000|2021-09-27 07:08:40|2892.4|2886.4|2893.4|2887.4|2893.4|2887.4|2892.4|2886.4|3
1632726530000|2021-09-27 07:08:50|2893.1|2887.1|2894.1|2888.1|2894.1|2888.1|2893.1|2887.1|3
1632726560000|2021-09-27 07:09:20|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632726580000|2021-09-27 07:09:40|2894.1|2888.1|2897.4|2891.4|2897.4|2891.4|2893.9|2887.9|6
1632726590000|2021-09-27 07:09:50|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1632726600000|2021-09-27 07:10:00|2897.4|2891.4|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|2
1632726630000|2021-09-27 07:10:30|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1632726640000|2021-09-27 07:10:40|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632726650000|2021-09-27 07:10:50|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1632726660000|2021-09-27 07:11:00|2897.6|2891.6|2897.1|2891.1|2897.6|2891.6|2897.1|2891.1|2
1632726680000|2021-09-27 07:11:20|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1632726710000|2021-09-27 07:11:50|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1632726720000|2021-09-27 07:12:00|2898.1|2892.1|2899|2893|2899|2893|2898.1|2892.1|2
1632726730000|2021-09-27 07:12:10|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1632726750000|2021-09-27 07:12:30|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632726760000|2021-09-27 07:12:40|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|2
1632726780000|2021-09-27 07:13:00|2898.1|2892.1|2897.9|2891.9|2898.1|2892.1|2897.9|2891.9|2
1632726790000|2021-09-27 07:13:10|2897.6|2891.6|2895.1|2889.1|2897.6|2891.6|2894.9|2888.9|7
1632726800000|2021-09-27 07:13:20|2894.9|2888.9|2894.1|2888.1|2895.4|2889.4|2893.9|2887.9|4
1632726810000|2021-09-27 07:13:30|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632726820000|2021-09-27 07:13:40|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632726830000|2021-09-27 07:13:50|2893.9|2887.9|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|3
1632726840000|2021-09-27 07:14:00|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.9|2886.9|2
1632726850000|2021-09-27 07:14:10|2892.1|2886.1|2892.9|2886.9|2892.9|2886.9|2892.1|2886.1|3
1632726860000|2021-09-27 07:14:20|2892.6|2886.6|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|2
1632726870000|2021-09-27 07:14:30|2892.1|2886.1|2892.6|2886.6|2892.6|2886.6|2892.1|2886.1|2
1632726890000|2021-09-27 07:14:50|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1632726900000|2021-09-27 07:15:00|2891.4|2885.4|2891.1|2885.1|2891.6|2885.6|2891.1|2885.1|3
1632726910000|2021-09-27 07:15:10|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1632726920000|2021-09-27 07:15:20|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1632726970000|2021-09-27 07:16:10|2892.6|2886.6|2893.9|2887.9|2894.1|2888.1|2892.6|2886.6|4
1632726980000|2021-09-27 07:16:20|2894.1|2888.1|2893.4|2887.4|2894.4|2888.4|2893.4|2887.4|9
1632726990000|2021-09-27 07:16:30|2893.6|2887.6|2894.4|2888.4|2894.4|2888.4|2893.6|2887.6|3
1632727000000|2021-09-27 07:16:40|2895.4|2889.4|2896.9|2890.9|2897.1|2891.1|2895.4|2889.4|4
1632727020000|2021-09-27 07:17:00|2897.1|2891.1|2897.6|2891.6|2897.6|2891.6|2897.1|2891.1|3
1632727040000|2021-09-27 07:17:20|2898.6|2892.6|2899.4|2893.4|2899.4|2893.4|2898.6|2892.6|2
1632727050000|2021-09-27 07:17:30|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|3
1632727070000|2021-09-27 07:17:50|2899.4|2893.4|2898.9|2892.9|2899.4|2893.4|2898.9|2892.9|2
1632727090000|2021-09-27 07:18:10|2899.1|2893.1|2899.4|2893.4|2899.4|2893.4|2899.1|2893.1|2
1632727100000|2021-09-27 07:18:20|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632727120000|2021-09-27 07:18:40|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1632727130000|2021-09-27 07:18:50|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1632727150000|2021-09-27 07:19:10|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1632727170000|2021-09-27 07:19:30|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1632727180000|2021-09-27 07:19:40|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1632727190000|2021-09-27 07:19:50|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1632727260000|2021-09-27 07:21:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632727270000|2021-09-27 07:21:10|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|2
1632727300000|2021-09-27 07:21:40|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1632727380000|2021-09-27 07:23:00|2899.9|2893.9|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|2
1632727460000|2021-09-27 07:24:20|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1632727540000|2021-09-27 07:25:40|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1632727590000|2021-09-27 07:26:30|2901.6|2895.6|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|3
1632727670000|2021-09-27 07:27:50|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1632727690000|2021-09-27 07:28:10|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|2
1632727710000|2021-09-27 07:28:30|2901.6|2895.6|2904.1|2898.1|2904.1|2898.1|2901.6|2895.6|6
1632727750000|2021-09-27 07:29:10|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1632727760000|2021-09-27 07:29:20|2904.1|2898.1|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|3
1632727780000|2021-09-27 07:29:40|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1632727790000|2021-09-27 07:29:50|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1632727800000|2021-09-27 07:30:00|2905.1|2899.1|2905.9|2899.9|2905.9|2899.9|2905.1|2899.1|2
1632727810000|2021-09-27 07:30:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632727820000|2021-09-27 07:30:20|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1632727860000|2021-09-27 07:31:00|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|2
1632727880000|2021-09-27 07:31:20|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2905.9|2899.9|6
1632727890000|2021-09-27 07:31:30|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632727900000|2021-09-27 07:31:40|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632727970000|2021-09-27 07:32:50|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1632727990000|2021-09-27 07:33:10|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632728000000|2021-09-27 07:33:20|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1632728070000|2021-09-27 07:34:30|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632728080000|2021-09-27 07:34:40|2905.4|2899.4|2903.4|2897.4|2905.4|2899.4|2902.9|2896.9|7
1632728120000|2021-09-27 07:35:20|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1632728220000|2021-09-27 07:37:00|2903.6|2897.6|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|2
1632728240000|2021-09-27 07:37:20|2904.1|2898.1|2904.6|2898.6|2904.6|2898.6|2904.1|2898.1|2
1632728260000|2021-09-27 07:37:40|2904.9|2898.9|2906.1|2900.1|2906.1|2900.1|2904.9|2898.9|10
1632728270000|2021-09-27 07:37:50|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|6
1632728310000|2021-09-27 07:38:30|2905.9|2899.9|2901.9|2895.9|2905.9|2899.9|2901.9|2895.9|6
1632728320000|2021-09-27 07:38:40|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.4|2896.4|2
1632728330000|2021-09-27 07:38:50|2902.1|2896.1|2902.4|2896.4|2902.4|2896.4|2902.1|2896.1|2
1632728380000|2021-09-27 07:39:40|2902.1|2896.1|2901.6|2895.6|2902.1|2896.1|2901.6|2895.6|2
1632728440000|2021-09-27 07:40:40|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1632728450000|2021-09-27 07:40:50|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1632728520000|2021-09-27 07:42:00|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1632728560000|2021-09-27 07:42:40|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.4|2895.4|3
1632728580000|2021-09-27 07:43:00|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1632728630000|2021-09-27 07:43:50|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1632728690000|2021-09-27 07:44:50|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.4|2896.4|2
1632728750000|2021-09-27 07:45:50|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.9|2895.9|2
1632728770000|2021-09-27 07:46:10|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1632728890000|2021-09-27 07:48:10|2901.4|2895.4|2899.1|2893.1|2901.4|2895.4|2899.1|2893.1|2
1632728900000|2021-09-27 07:48:20|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1632728910000|2021-09-27 07:48:30|2898.6|2892.6|2896.6|2890.6|2898.9|2892.9|2896.6|2890.6|4
1632728920000|2021-09-27 07:48:40|2895.9|2889.9|2894.3|2888.3|2895.9|2889.9|2894.3|2888.3|5
1632728930000|2021-09-27 07:48:50|2894.4|2888.4|2895.4|2889.4|2895.4|2889.4|2894.4|2888.4|2
1632728960000|2021-09-27 07:49:20|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1632728970000|2021-09-27 07:49:30|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1632728990000|2021-09-27 07:49:50|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1632729000000|2021-09-27 07:50:00|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632729010000|2021-09-27 07:50:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632729050000|2021-09-27 07:50:50|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1632729060000|2021-09-27 07:51:00|2896.1|2890.1|2897.9|2891.9|2897.9|2891.9|2896.1|2890.1|2
1632729070000|2021-09-27 07:51:10|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2898.1|2892.1|2
1632729080000|2021-09-27 07:51:20|2897.9|2891.9|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|2
1632729120000|2021-09-27 07:52:00|2899.4|2893.4|2899.1|2893.1|2899.4|2893.4|2899.1|2893.1|2
1632729170000|2021-09-27 07:52:50|2899.4|2893.4|2899.1|2893.1|2899.4|2893.4|2899.1|2893.1|2
1632729200000|2021-09-27 07:53:20|2899.9|2893.9|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|3
1632729220000|2021-09-27 07:53:40|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|2
1632729240000|2021-09-27 07:54:00|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1632729290000|2021-09-27 07:54:50|2901.4|2895.4|2902.4|2896.4|2902.4|2896.4|2901.4|2895.4|3
1632729310000|2021-09-27 07:55:10|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1632729330000|2021-09-27 07:55:30|2901.9|2895.9|2900.1|2894.1|2901.9|2895.9|2900.1|2894.1|3
1632729390000|2021-09-27 07:56:30|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1632729420000|2021-09-27 07:57:00|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1632729460000|2021-09-27 07:57:40|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1632729490000|2021-09-27 07:58:10|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1632729510000|2021-09-27 07:58:30|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1632729540000|2021-09-27 07:59:00|2900.9|2894.9|2899.9|2893.9|2900.9|2894.9|2899.9|2893.9|3
1632729550000|2021-09-27 07:59:10|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1632729590000|2021-09-27 07:59:50|2899.4|2893.4|2898.6|2892.6|2899.4|2893.4|2898.6|2892.6|2
1632729610000|2021-09-27 08:00:10|2898.9|2892.9|2899.6|2893.6|2899.6|2893.6|2898.9|2892.9|2
1632729640000|2021-09-27 08:00:40|2899.9|2893.9|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|2
1632729720000|2021-09-27 08:02:00|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1632729750000|2021-09-27 08:02:30|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.9|2894.9|2
1632729790000|2021-09-27 08:03:10|2902.4|2896.4|2902.1|2896.1|2902.4|2896.4|2902.1|2896.1|2
1632729840000|2021-09-27 08:04:00|2901.1|2895.1|2899.9|2893.9|2901.1|2895.1|2899.9|2893.9|3
1632729870000|2021-09-27 08:04:30|2899.6|2893.6|2898.9|2892.9|2899.9|2893.9|2898.9|2892.9|5
1632729880000|2021-09-27 08:04:40|2899.6|2893.6|2898.9|2892.9|2899.6|2893.6|2898.9|2892.9|2
1632729910000|2021-09-27 08:05:10|2898.6|2892.6|2897.1|2891.1|2898.6|2892.6|2896.9|2890.9|4
1632729990000|2021-09-27 08:06:30|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1632730030000|2021-09-27 08:07:10|2897.6|2891.6|2898.9|2892.9|2898.9|2892.9|2897.4|2891.4|4
1632730080000|2021-09-27 08:08:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632730100000|2021-09-27 08:08:20|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1632730110000|2021-09-27 08:08:30|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632730120000|2021-09-27 08:08:40|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1632730130000|2021-09-27 08:08:50|2898.4|2892.4|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|3
1632730140000|2021-09-27 08:09:00|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1632730150000|2021-09-27 08:09:10|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1632730160000|2021-09-27 08:09:20|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1632730180000|2021-09-27 08:09:40|2898.4|2892.4|2896.9|2890.9|2898.4|2892.4|2896.9|2890.9|2
1632730200000|2021-09-27 08:10:00|2897.4|2891.4|2896.4|2890.4|2897.4|2891.4|2896.4|2890.4|2
1632730240000|2021-09-27 08:10:40|2896.6|2890.6|2897.6|2891.6|2898.4|2892.4|2896.6|2890.6|6
1632730250000|2021-09-27 08:10:50|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1632730270000|2021-09-27 08:11:10|2898.1|2892.1|2899.4|2893.4|2899.4|2893.4|2898.1|2892.1|2
1632730300000|2021-09-27 08:11:40|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632730310000|2021-09-27 08:11:50|2899.4|2893.4|2900.1|2894.1|2900.4|2894.4|2899.4|2893.4|3
1632730320000|2021-09-27 08:12:00|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1632730330000|2021-09-27 08:12:10|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1632730340000|2021-09-27 08:12:20|2900.1|2894.1|2898.4|2892.4|2900.1|2894.1|2898.4|2892.4|2
1632730350000|2021-09-27 08:12:30|2897.9|2891.9|2897.4|2891.4|2897.9|2891.9|2897.1|2891.1|3
1632730380000|2021-09-27 08:13:00|2897.6|2891.6|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|2
1632730420000|2021-09-27 08:13:40|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1632730440000|2021-09-27 08:14:00|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1632730550000|2021-09-27 08:15:50|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1632730590000|2021-09-27 08:16:30|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1632730610000|2021-09-27 08:16:50|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1632730640000|2021-09-27 08:17:20|2897.1|2891.1|2896.6|2890.6|2897.1|2891.1|2896.6|2890.6|2
1632730660000|2021-09-27 08:17:40|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632730670000|2021-09-27 08:17:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1632730680000|2021-09-27 08:18:00|2895.4|2889.4|2891.6|2885.6|2895.4|2889.4|2891.4|2885.4|5
1632730690000|2021-09-27 08:18:10|2891.4|2885.4|2890.6|2884.6|2891.4|2885.4|2890.6|2884.6|6
1632730700000|2021-09-27 08:18:20|2891.6|2885.6|2891.9|2885.9|2892.1|2886.1|2891.6|2885.6|3
1632730730000|2021-09-27 08:18:50|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.1|2885.1|4
1632730740000|2021-09-27 08:19:00|2890.9|2884.9|2891.1|2885.1|2891.1|2885.1|2890.6|2884.6|6
1632730750000|2021-09-27 08:19:10|2891.4|2885.4|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|2
1632730780000|2021-09-27 08:19:40|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1632730790000|2021-09-27 08:19:50|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1632730800000|2021-09-27 08:20:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1632730830000|2021-09-27 08:20:30|2892.6|2886.6|2891.6|2885.6|2892.6|2886.6|2891.6|2885.6|3
1632730840000|2021-09-27 08:20:40|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1632730850000|2021-09-27 08:20:50|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632730860000|2021-09-27 08:21:00|2892.4|2886.4|2893.9|2887.9|2893.9|2887.9|2892.4|2886.4|3
1632730880000|2021-09-27 08:21:20|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632730890000|2021-09-27 08:21:30|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|2
1632730900000|2021-09-27 08:21:40|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.4|2886.4|2
1632730910000|2021-09-27 08:21:50|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1632730920000|2021-09-27 08:22:00|2891.9|2885.9|2891.1|2885.1|2892.1|2886.1|2891.1|2885.1|3
1632730930000|2021-09-27 08:22:10|2891.4|2885.4|2893.9|2887.9|2893.9|2887.9|2891.4|2885.4|2
1632730950000|2021-09-27 08:22:30|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632730960000|2021-09-27 08:22:40|2894.4|2888.4|2895.4|2889.4|2895.6|2889.6|2894.4|2888.4|5
1632730980000|2021-09-27 08:23:00|2895.6|2889.6|2896.4|2890.4|2896.4|2890.4|2895.6|2889.6|2
1632730990000|2021-09-27 08:23:10|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632731020000|2021-09-27 08:23:40|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1632731040000|2021-09-27 08:24:00|2896.4|2890.4|2895.9|2889.9|2896.4|2890.4|2895.9|2889.9|2
1632731050000|2021-09-27 08:24:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632731110000|2021-09-27 08:25:10|2894.4|2888.4|2891.9|2885.9|2894.4|2888.4|2891.9|2885.9|3
1632731140000|2021-09-27 08:25:40|2891.6|2885.6|2893.9|2887.9|2893.9|2887.9|2891.6|2885.6|4
1632731170000|2021-09-27 08:26:10|2894.4|2888.4|2895.1|2889.1|2895.4|2889.4|2894.4|2888.4|3
1632731200000|2021-09-27 08:26:40|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|2
1632731230000|2021-09-27 08:27:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632731290000|2021-09-27 08:28:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632731310000|2021-09-27 08:28:30|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632731330000|2021-09-27 08:28:50|2894.6|2888.6|2893.6|2887.6|2894.6|2888.6|2893.6|2887.6|2
1632731420000|2021-09-27 08:30:20|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2893.4|2887.4|2
1632731430000|2021-09-27 08:30:30|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.6|2886.6|3
1632731500000|2021-09-27 08:31:40|2892.6|2886.6|2894.9|2888.9|2894.9|2888.9|2892.4|2886.4|5
1632731510000|2021-09-27 08:31:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|3
1632731530000|2021-09-27 08:32:10|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1632731570000|2021-09-27 08:32:50|2895.9|2889.9|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|2
1632731630000|2021-09-27 08:33:50|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1632731640000|2021-09-27 08:34:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1632731650000|2021-09-27 08:34:10|2895.4|2889.4|2893.9|2887.9|2895.4|2889.4|2893.9|2887.9|3
1632731660000|2021-09-27 08:34:20|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1632731710000|2021-09-27 08:35:10|2894.6|2888.6|2895.6|2889.6|2896.4|2890.4|2894.6|2888.6|7
1632731820000|2021-09-27 08:37:00|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|2
1632731830000|2021-09-27 08:37:10|2896.9|2890.9|2897.6|2891.6|2897.6|2891.6|2896.9|2890.9|2
1632731840000|2021-09-27 08:37:20|2897.9|2891.9|2898.1|2892.1|2898.1|2892.1|2897.9|2891.9|4
1632731850000|2021-09-27 08:37:30|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1632731860000|2021-09-27 08:37:40|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632731890000|2021-09-27 08:38:10|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1632731990000|2021-09-27 08:39:50|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1632732010000|2021-09-27 08:40:10|2898.6|2892.6|2899.9|2893.9|2900.1|2894.1|2898.6|2892.6|5
1632732030000|2021-09-27 08:40:30|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1632732050000|2021-09-27 08:40:50|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1632732060000|2021-09-27 08:41:00|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1632732080000|2021-09-27 08:41:20|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|2
1632732090000|2021-09-27 08:41:30|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1632732140000|2021-09-27 08:42:20|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1632732160000|2021-09-27 08:42:40|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1632732190000|2021-09-27 08:43:10|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.1|2894.1|7
1632732200000|2021-09-27 08:43:20|2900.1|2894.1|2900.6|2894.6|2900.6|2894.6|2900.1|2894.1|2
1632732240000|2021-09-27 08:44:00|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1632732260000|2021-09-27 08:44:20|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1632732270000|2021-09-27 08:44:30|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1632732280000|2021-09-27 08:44:40|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1632732340000|2021-09-27 08:45:40|2901.4|2895.4|2904.4|2898.4|2904.4|2898.4|2901.4|2895.4|2
1632732350000|2021-09-27 08:45:50|2904.9|2898.9|2905.6|2899.6|2905.6|2899.6|2904.9|2898.9|3
1632732360000|2021-09-27 08:46:00|2905.9|2899.9|2906.9|2900.9|2906.9|2900.9|2905.9|2899.9|3
1632732370000|2021-09-27 08:46:10|2907.1|2901.1|2907.9|2901.9|2907.9|2901.9|2907.1|2901.1|3
1632732380000|2021-09-27 08:46:20|2908.1|2902.1|2908.6|2902.6|2908.9|2902.9|2908.1|2902.1|3
1632732390000|2021-09-27 08:46:30|2907.6|2901.6|2907.4|2901.4|2907.6|2901.6|2907.4|2901.4|2
1632732400000|2021-09-27 08:46:40|2907.1|2901.1|2907.4|2901.4|2907.4|2901.4|2907.1|2901.1|2
1632732420000|2021-09-27 08:47:00|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.6|2901.6|2
1632732440000|2021-09-27 08:47:20|2908.1|2902.1|2908.9|2902.9|2908.9|2902.9|2908.1|2902.1|4
1632732450000|2021-09-27 08:47:30|2909.1|2903.1|2909.6|2903.6|2909.6|2903.6|2909.1|2903.1|3
1632732470000|2021-09-27 08:47:50|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632732480000|2021-09-27 08:48:00|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|3
1632732510000|2021-09-27 08:48:30|2910.6|2904.6|2911.4|2905.4|2911.4|2905.4|2910.6|2904.6|4
1632732530000|2021-09-27 08:48:50|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632732540000|2021-09-27 08:49:00|2912.1|2906.1|2913.4|2907.4|2914.1|2908.1|2912.1|2906.1|5
1632732550000|2021-09-27 08:49:10|2913.6|2907.6|2914.1|2908.1|2914.4|2908.4|2913.6|2907.6|5
1632732560000|2021-09-27 08:49:20|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|3
1632732570000|2021-09-27 08:49:30|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1632732590000|2021-09-27 08:49:50|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|4
1632732600000|2021-09-27 08:50:00|2914.6|2908.6|2911.9|2905.9|2914.6|2908.6|2911.9|2905.9|3
1632732620000|2021-09-27 08:50:20|2910.6|2904.6|2910.1|2904.1|2910.6|2904.6|2910.1|2904.1|3
1632732630000|2021-09-27 08:50:30|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1632732640000|2021-09-27 08:50:40|2909.4|2903.4|2913.1|2907.1|2913.1|2907.1|2909.4|2903.4|5
1632732650000|2021-09-27 08:50:50|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632732660000|2021-09-27 08:51:00|2912.9|2906.9|2912.6|2906.6|2913.1|2907.1|2912.6|2906.6|4
1632732710000|2021-09-27 08:51:50|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632732730000|2021-09-27 08:52:10|2913.4|2907.4|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|2
1632732750000|2021-09-27 08:52:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632732770000|2021-09-27 08:52:50|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632732780000|2021-09-27 08:53:00|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|2
1632732810000|2021-09-27 08:53:30|2914.1|2908.1|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|7
1632732820000|2021-09-27 08:53:40|2914.4|2908.4|2915.4|2909.4|2915.4|2909.4|2914.4|2908.4|5
1632732850000|2021-09-27 08:54:10|2915.1|2909.1|2914.4|2908.4|2915.1|2909.1|2914.4|2908.4|3
1632732880000|2021-09-27 08:54:40|2913.9|2907.9|2914.6|2908.6|2915.6|2909.6|2913.9|2907.9|6
1632732910000|2021-09-27 08:55:10|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632732920000|2021-09-27 08:55:20|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632732930000|2021-09-27 08:55:30|2915.4|2909.4|2916.6|2910.6|2916.6|2910.6|2915.4|2909.4|3
1632732940000|2021-09-27 08:55:40|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632732950000|2021-09-27 08:55:50|2916.9|2910.9|2915.6|2909.6|2916.9|2910.9|2915.6|2909.6|6
1632732960000|2021-09-27 08:56:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632732970000|2021-09-27 08:56:10|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632733030000|2021-09-27 08:57:10|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|2
1632733040000|2021-09-27 08:57:20|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1632733050000|2021-09-27 08:57:30|2916.1|2910.1|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|4
1632733060000|2021-09-27 08:57:40|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.6|2908.6|3
1632733080000|2021-09-27 08:58:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632733120000|2021-09-27 08:58:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632733130000|2021-09-27 08:58:50|2914.9|2908.9|2915.4|2909.4|2915.6|2909.6|2914.9|2908.9|4
1632733140000|2021-09-27 08:59:00|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632733150000|2021-09-27 08:59:10|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632733220000|2021-09-27 09:00:20|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632733230000|2021-09-27 09:00:30|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632733240000|2021-09-27 09:00:40|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632733250000|2021-09-27 09:00:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632733290000|2021-09-27 09:01:30|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632733310000|2021-09-27 09:01:50|2917.9|2911.9|2918.6|2912.6|2918.6|2912.6|2917.9|2911.9|2
1632733320000|2021-09-27 09:02:00|2918.9|2912.9|2919.1|2913.1|2919.6|2913.6|2918.9|2912.9|4
1632733330000|2021-09-27 09:02:10|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632733340000|2021-09-27 09:02:20|2919.9|2913.9|2920.4|2914.4|2920.4|2914.4|2919.9|2913.9|3
1632733350000|2021-09-27 09:02:30|2919.9|2913.9|2919.4|2913.4|2919.9|2913.9|2919.1|2913.1|3
1632733360000|2021-09-27 09:02:40|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1632733500000|2021-09-27 09:05:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632733530000|2021-09-27 09:05:30|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.1|2911.1|6
1632733540000|2021-09-27 09:05:40|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1632733550000|2021-09-27 09:05:50|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632733560000|2021-09-27 09:06:00|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|2
1632733570000|2021-09-27 09:06:10|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632733580000|2021-09-27 09:06:20|2917.9|2911.9|2918.9|2912.9|2918.9|2912.9|2917.9|2911.9|2
1632733590000|2021-09-27 09:06:30|2919.1|2913.1|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|2
1632733600000|2021-09-27 09:06:40|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|2
1632733610000|2021-09-27 09:06:50|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632733640000|2021-09-27 09:07:20|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1632733650000|2021-09-27 09:07:30|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|2
1632733660000|2021-09-27 09:07:40|2920.9|2914.9|2923.9|2917.9|2923.9|2917.9|2920.9|2914.9|2
1632733670000|2021-09-27 09:07:50|2924.1|2918.1|2924.6|2918.6|2924.6|2918.6|2924.1|2918.1|3
1632733680000|2021-09-27 09:08:00|2924.9|2918.9|2925.4|2919.4|2927.1|2921.1|2924.9|2918.9|4
1632733690000|2021-09-27 09:08:10|2925.6|2919.6|2925.1|2919.1|2925.9|2919.9|2925.1|2919.1|3
1632733700000|2021-09-27 09:08:20|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1632733730000|2021-09-27 09:08:50|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1632733740000|2021-09-27 09:09:00|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.1|2919.1|6
1632733750000|2021-09-27 09:09:10|2926.1|2920.1|2927.9|2921.9|2927.9|2921.9|2926.1|2920.1|4
1632733760000|2021-09-27 09:09:20|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2928.4|2922.4|2
1632733770000|2021-09-27 09:09:30|2928.9|2922.9|2929.1|2923.1|2929.4|2923.4|2928.9|2922.9|3
1632733790000|2021-09-27 09:09:50|2929.6|2923.6|2929.4|2923.4|2929.6|2923.6|2928.9|2922.9|4
1632733810000|2021-09-27 09:10:10|2929.6|2923.6|2930.9|2924.9|2930.9|2924.9|2929.6|2923.6|2
1632733820000|2021-09-27 09:10:20|2930.1|2924.1|2930.4|2924.4|2930.4|2924.4|2929.9|2923.9|3
1632733840000|2021-09-27 09:10:40|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2929.9|2923.9|5
1632733850000|2021-09-27 09:10:50|2930.6|2924.6|2928.9|2922.9|2930.6|2924.6|2928.9|2922.9|4
1632733860000|2021-09-27 09:11:00|2928.6|2922.6|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|2
1632733870000|2021-09-27 09:11:10|2929.9|2923.9|2929.9|2923.9|2930.1|2924.1|2929.9|2923.9|3
1632733880000|2021-09-27 09:11:20|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1632733890000|2021-09-27 09:11:30|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|2
1632733900000|2021-09-27 09:11:40|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|3
1632733910000|2021-09-27 09:11:50|2930.1|2924.1|2930.4|2924.4|2930.4|2924.4|2930.1|2924.1|2
1632733930000|2021-09-27 09:12:10|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632733940000|2021-09-27 09:12:20|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2929.6|2923.6|4
1632733970000|2021-09-27 09:12:50|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1632733980000|2021-09-27 09:13:00|2929.6|2923.6|2927.4|2921.4|2929.6|2923.6|2927.4|2921.4|3
1632733990000|2021-09-27 09:13:10|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1632734000000|2021-09-27 09:13:20|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1632734010000|2021-09-27 09:13:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632734020000|2021-09-27 09:13:40|2928.1|2922.1|2928.9|2922.9|2929.1|2923.1|2928.1|2922.1|4
1632734030000|2021-09-27 09:13:50|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1632734040000|2021-09-27 09:14:00|2928.1|2922.1|2926.6|2920.6|2928.1|2922.1|2926.4|2920.4|3
1632734070000|2021-09-27 09:14:30|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2926.4|2920.4|3
1632734140000|2021-09-27 09:15:40|2927.6|2921.6|2928.1|2922.1|2928.4|2922.4|2927.6|2921.6|3
1632734150000|2021-09-27 09:15:50|2927.9|2921.9|2928.9|2922.9|2929.1|2923.1|2927.9|2921.9|5
1632734170000|2021-09-27 09:16:10|2929.1|2923.1|2927.9|2921.9|2929.1|2923.1|2927.9|2921.9|2
1632734180000|2021-09-27 09:16:20|2927.4|2921.4|2926.6|2920.6|2927.4|2921.4|2926.6|2920.6|3
1632734220000|2021-09-27 09:17:00|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1632734230000|2021-09-27 09:17:10|2926.6|2920.6|2926.1|2920.1|2926.6|2920.6|2926.1|2920.1|2
1632734240000|2021-09-27 09:17:20|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|2
1632734260000|2021-09-27 09:17:40|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632734270000|2021-09-27 09:17:50|2926.6|2920.6|2927.1|2921.1|2927.1|2921.1|2926.6|2920.6|2
1632734280000|2021-09-27 09:18:00|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1632734290000|2021-09-27 09:18:10|2927.4|2921.4|2926.6|2920.6|2927.4|2921.4|2926.6|2920.6|3
1632734350000|2021-09-27 09:19:10|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1632734360000|2021-09-27 09:19:20|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1632734370000|2021-09-27 09:19:30|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1632734380000|2021-09-27 09:19:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632734390000|2021-09-27 09:19:50|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632734400000|2021-09-27 09:20:00|2925.6|2919.6|2926.6|2920.6|2926.6|2920.6|2925.6|2919.6|3
1632734410000|2021-09-27 09:20:10|2926.9|2920.9|2927.6|2921.6|2927.6|2921.6|2926.9|2920.9|4
1632734420000|2021-09-27 09:20:20|2927.9|2921.9|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|2
1632734430000|2021-09-27 09:20:30|2927.9|2921.9|2927.4|2921.4|2927.9|2921.9|2927.4|2921.4|2
1632734440000|2021-09-27 09:20:40|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|2
1632734480000|2021-09-27 09:21:20|2926.9|2920.9|2926.4|2920.4|2926.9|2920.9|2926.4|2920.4|2
1632734490000|2021-09-27 09:21:30|2925.6|2919.6|2925.1|2919.1|2925.6|2919.6|2925.1|2919.1|3
1632734510000|2021-09-27 09:21:50|2925.4|2919.4|2924.4|2918.4|2925.4|2919.4|2923.1|2917.1|8
1632734520000|2021-09-27 09:22:00|2924.1|2918.1|2923.4|2917.4|2924.1|2918.1|2923.4|2917.4|3
1632734530000|2021-09-27 09:22:10|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|2
1632734540000|2021-09-27 09:22:20|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|2
1632734550000|2021-09-27 09:22:30|2923.4|2917.4|2921.4|2915.4|2923.4|2917.4|2921.4|2915.4|4
1632734580000|2021-09-27 09:23:00|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2921.6|2915.6|2
1632734590000|2021-09-27 09:23:10|2922.4|2916.4|2922.1|2916.1|2922.4|2916.4|2922.1|2916.1|2
1632734600000|2021-09-27 09:23:20|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632734610000|2021-09-27 09:23:30|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632734630000|2021-09-27 09:23:50|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1632734640000|2021-09-27 09:24:00|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1632734650000|2021-09-27 09:24:10|2922.4|2916.4|2921.1|2915.1|2922.4|2916.4|2921.1|2915.1|3
1632734680000|2021-09-27 09:24:40|2921.4|2915.4|2921.9|2915.9|2921.9|2915.9|2921.4|2915.4|2
1632734710000|2021-09-27 09:25:10|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632734730000|2021-09-27 09:25:30|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1632734740000|2021-09-27 09:25:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632734820000|2021-09-27 09:27:00|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|3
1632734830000|2021-09-27 09:27:10|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1632734850000|2021-09-27 09:27:30|2923.4|2917.4|2923.9|2917.9|2923.9|2917.9|2923.4|2917.4|2
1632734880000|2021-09-27 09:28:00|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.9|2917.9|2
1632734910000|2021-09-27 09:28:30|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632734920000|2021-09-27 09:28:40|2923.9|2917.9|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|3
1632734950000|2021-09-27 09:29:10|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1632735040000|2021-09-27 09:30:40|2923.4|2917.4|2924.1|2918.1|2924.1|2918.1|2923.4|2917.4|3
1632735050000|2021-09-27 09:30:50|2924.4|2918.4|2919.4|2913.4|2924.6|2918.6|2919.1|2913.1|6
1632735060000|2021-09-27 09:31:00|2919.6|2913.6|2922.9|2916.9|2922.9|2916.9|2919.6|2913.6|8
1632735080000|2021-09-27 09:31:20|2923.1|2917.1|2923.6|2917.6|2923.6|2917.6|2923.1|2917.1|2
1632735090000|2021-09-27 09:31:30|2923.4|2917.4|2922.1|2916.1|2923.4|2917.4|2922.1|2916.1|2
1632735100000|2021-09-27 09:31:40|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|2
1632735110000|2021-09-27 09:31:50|2921.9|2915.9|2920.4|2914.4|2921.9|2915.9|2920.4|2914.4|3
1632735120000|2021-09-27 09:32:00|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|3
1632735130000|2021-09-27 09:32:10|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1632735150000|2021-09-27 09:32:30|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632735160000|2021-09-27 09:32:40|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1632735170000|2021-09-27 09:32:50|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1632735180000|2021-09-27 09:33:00|2919.1|2913.1|2917.9|2911.9|2919.1|2913.1|2917.6|2911.6|6
1632735190000|2021-09-27 09:33:10|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2917.6|2911.6|5
1632735200000|2021-09-27 09:33:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632735210000|2021-09-27 09:33:30|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|2
1632735220000|2021-09-27 09:33:40|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632735230000|2021-09-27 09:33:50|2919.9|2913.9|2921.1|2915.1|2922.1|2916.1|2919.9|2913.9|7
1632735300000|2021-09-27 09:35:00|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1632735310000|2021-09-27 09:35:10|2920.1|2914.1|2919.1|2913.1|2920.1|2914.1|2919.1|2913.1|3
1632735320000|2021-09-27 09:35:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632735330000|2021-09-27 09:35:30|2919.1|2913.1|2921.1|2915.1|2921.1|2915.1|2919.1|2913.1|5
1632735340000|2021-09-27 09:35:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632735350000|2021-09-27 09:35:50|2921.1|2915.1|2920.1|2914.1|2921.1|2915.1|2919.9|2913.9|3
1632735390000|2021-09-27 09:36:30|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632735400000|2021-09-27 09:36:40|2920.6|2914.6|2921.4|2915.4|2921.4|2915.4|2920.6|2914.6|3
1632735410000|2021-09-27 09:36:50|2921.6|2915.6|2922.4|2916.4|2922.4|2916.4|2921.6|2915.6|2
1632735420000|2021-09-27 09:37:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632735430000|2021-09-27 09:37:10|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1632735440000|2021-09-27 09:37:20|2922.4|2916.4|2923.1|2917.1|2923.1|2917.1|2922.4|2916.4|2
1632735450000|2021-09-27 09:37:30|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632735470000|2021-09-27 09:37:50|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632735480000|2021-09-27 09:38:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632735490000|2021-09-27 09:38:10|2923.6|2917.6|2922.4|2916.4|2923.9|2917.9|2922.4|2916.4|3
1632735500000|2021-09-27 09:38:20|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1632735530000|2021-09-27 09:38:50|2923.1|2917.1|2921.9|2915.9|2923.1|2917.1|2921.9|2915.9|3
1632735550000|2021-09-27 09:39:10|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|2
1632735580000|2021-09-27 09:39:40|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632735590000|2021-09-27 09:39:50|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632735600000|2021-09-27 09:40:00|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|2
1632735620000|2021-09-27 09:40:20|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1632735660000|2021-09-27 09:41:00|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1632735670000|2021-09-27 09:41:10|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632735700000|2021-09-27 09:41:40|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1632735750000|2021-09-27 09:42:30|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632735760000|2021-09-27 09:42:40|2921.6|2915.6|2920.4|2914.4|2921.6|2915.6|2920.4|2914.4|2
1632735770000|2021-09-27 09:42:50|2919.1|2913.1|2920.1|2914.1|2920.1|2914.1|2919.1|2913.1|3
1632735780000|2021-09-27 09:43:00|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632735830000|2021-09-27 09:43:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632735870000|2021-09-27 09:44:30|2920.9|2914.9|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|2
1632735880000|2021-09-27 09:44:40|2921.4|2915.4|2920.6|2914.6|2921.4|2915.4|2920.6|2914.6|3
1632735930000|2021-09-27 09:45:30|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632735990000|2021-09-27 09:46:30|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632736000000|2021-09-27 09:46:40|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632736010000|2021-09-27 09:46:50|2921.1|2915.1|2921.4|2915.4|2921.9|2915.9|2921.1|2915.1|4
1632736120000|2021-09-27 09:48:40|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1632736130000|2021-09-27 09:48:50|2920.4|2914.4|2919.4|2913.4|2920.4|2914.4|2919.4|2913.4|3
1632736140000|2021-09-27 09:49:00|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1632736160000|2021-09-27 09:49:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632736170000|2021-09-27 09:49:30|2918.6|2912.6|2918.4|2912.4|2918.9|2912.9|2918.4|2912.4|3
1632736230000|2021-09-27 09:50:30|2917.6|2911.6|2917.6|2911.6|2917.9|2911.9|2916.9|2910.9|4
1632736240000|2021-09-27 09:50:40|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1632736250000|2021-09-27 09:50:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632736260000|2021-09-27 09:51:00|2917.9|2911.9|2918.6|2912.6|2918.6|2912.6|2917.9|2911.9|3
1632736370000|2021-09-27 09:52:50|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632736430000|2021-09-27 09:53:50|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632736460000|2021-09-27 09:54:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632736470000|2021-09-27 09:54:30|2918.1|2912.1|2913.9|2907.9|2918.1|2912.1|2913.9|2907.9|8
1632736480000|2021-09-27 09:54:40|2913.6|2907.6|2912.9|2906.9|2913.6|2907.6|2912.9|2906.9|3
1632736490000|2021-09-27 09:54:50|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1632736500000|2021-09-27 09:55:00|2913.1|2907.1|2913.6|2907.6|2913.6|2907.6|2913.1|2907.1|5
1632736510000|2021-09-27 09:55:10|2913.4|2907.4|2912.9|2906.9|2913.4|2907.4|2912.9|2906.9|2
1632736520000|2021-09-27 09:55:20|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2911.6|2905.6|3
1632736530000|2021-09-27 09:55:30|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|2
1632736560000|2021-09-27 09:56:00|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|2
1632736570000|2021-09-27 09:56:10|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|2
1632736580000|2021-09-27 09:56:20|2914.9|2908.9|2915.9|2909.9|2915.9|2909.9|2914.9|2908.9|3
1632736590000|2021-09-27 09:56:30|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|2
1632736600000|2021-09-27 09:56:40|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632736700000|2021-09-27 09:58:20|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632736710000|2021-09-27 09:58:30|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1632736870000|2021-09-27 10:01:10|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632736900000|2021-09-27 10:01:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|3
1632736920000|2021-09-27 10:02:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632736930000|2021-09-27 10:02:10|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|2
1632736980000|2021-09-27 10:03:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632737030000|2021-09-27 10:03:50|2914.4|2908.4|2915.9|2909.9|2915.9|2909.9|2914.4|2908.4|5
1632737060000|2021-09-27 10:04:20|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|2
1632737120000|2021-09-27 10:05:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632737130000|2021-09-27 10:05:30|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632737150000|2021-09-27 10:05:50|2915.9|2909.9|2916.4|2910.4|2916.4|2910.4|2915.9|2909.9|2
1632737160000|2021-09-27 10:06:00|2916.1|2910.1|2914.6|2908.6|2916.1|2910.1|2914.6|2908.6|4
1632737190000|2021-09-27 10:06:30|2914.9|2908.9|2916.4|2910.4|2916.4|2910.4|2914.9|2908.9|6
1632737200000|2021-09-27 10:06:40|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1632737310000|2021-09-27 10:08:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632737360000|2021-09-27 10:09:20|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632737370000|2021-09-27 10:09:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632737380000|2021-09-27 10:09:40|2915.6|2909.6|2916.4|2910.4|2916.4|2910.4|2915.6|2909.6|4
1632737400000|2021-09-27 10:10:00|2916.1|2910.1|2915.1|2909.1|2916.1|2910.1|2915.1|2909.1|2
1632737420000|2021-09-27 10:10:20|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632737450000|2021-09-27 10:10:50|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1632737460000|2021-09-27 10:11:00|2916.4|2910.4|2916.9|2910.9|2916.9|2910.9|2916.4|2910.4|2
1632737470000|2021-09-27 10:11:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632737490000|2021-09-27 10:11:30|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632737520000|2021-09-27 10:12:00|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1632737530000|2021-09-27 10:12:10|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1632737550000|2021-09-27 10:12:30|2916.6|2910.6|2915.6|2909.6|2916.6|2910.6|2915.6|2909.6|2
1632737570000|2021-09-27 10:12:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632737670000|2021-09-27 10:14:30|2916.1|2910.1|2917.1|2911.1|2917.1|2911.1|2916.1|2910.1|4
1632737680000|2021-09-27 10:14:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632737690000|2021-09-27 10:14:50|2917.1|2911.1|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|3
1632737700000|2021-09-27 10:15:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632737720000|2021-09-27 10:15:20|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1632737750000|2021-09-27 10:15:50|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1632737800000|2021-09-27 10:16:40|2917.1|2911.1|2916.6|2910.6|2917.1|2911.1|2916.6|2910.6|2
1632737870000|2021-09-27 10:17:50|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632737960000|2021-09-27 10:19:20|2916.9|2910.9|2916.4|2910.4|2916.9|2910.9|2916.1|2910.1|4
1632737970000|2021-09-27 10:19:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632737980000|2021-09-27 10:19:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632738010000|2021-09-27 10:20:10|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632738020000|2021-09-27 10:20:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632738030000|2021-09-27 10:20:30|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1632738050000|2021-09-27 10:20:50|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|3
1632738100000|2021-09-27 10:21:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632738200000|2021-09-27 10:23:20|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|2
1632738220000|2021-09-27 10:23:40|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|2
1632738230000|2021-09-27 10:23:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632738240000|2021-09-27 10:24:00|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|2
1632738270000|2021-09-27 10:24:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632738320000|2021-09-27 10:25:20|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632738430000|2021-09-27 10:27:10|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1632738450000|2021-09-27 10:27:30|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1632738460000|2021-09-27 10:27:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632738490000|2021-09-27 10:28:10|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1632738510000|2021-09-27 10:28:30|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|2
1632738520000|2021-09-27 10:28:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632738610000|2021-09-27 10:30:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632738630000|2021-09-27 10:30:30|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|2
1632738640000|2021-09-27 10:30:40|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632738660000|2021-09-27 10:31:00|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632738670000|2021-09-27 10:31:10|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632738680000|2021-09-27 10:31:20|2917.4|2911.4|2919.1|2913.1|2919.1|2913.1|2917.4|2911.4|2
1632738780000|2021-09-27 10:33:00|2919.6|2913.6|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|3
1632738790000|2021-09-27 10:33:10|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632738810000|2021-09-27 10:33:30|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1632738820000|2021-09-27 10:33:40|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632738870000|2021-09-27 10:34:30|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1632738880000|2021-09-27 10:34:40|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632738910000|2021-09-27 10:35:10|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|2
1632738960000|2021-09-27 10:36:00|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.9|2912.9|2
1632738970000|2021-09-27 10:36:10|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632739060000|2021-09-27 10:37:40|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632739070000|2021-09-27 10:37:50|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|3
1632739080000|2021-09-27 10:38:00|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1632739140000|2021-09-27 10:39:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632739150000|2021-09-27 10:39:10|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|2
1632739210000|2021-09-27 10:40:10|2918.6|2912.6|2918.9|2912.9|2918.9|2912.9|2918.6|2912.6|2
1632739240000|2021-09-27 10:40:40|2919.1|2913.1|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|2
1632739260000|2021-09-27 10:41:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.4|2913.4|4
1632739340000|2021-09-27 10:42:20|2920.1|2914.1|2919.4|2913.4|2920.1|2914.1|2919.4|2913.4|2
1632739350000|2021-09-27 10:42:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632739370000|2021-09-27 10:42:50|2919.4|2913.4|2919.9|2913.9|2919.9|2913.9|2919.4|2913.4|2
1632739390000|2021-09-27 10:43:10|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632739400000|2021-09-27 10:43:20|2919.4|2913.4|2918.6|2912.6|2919.4|2913.4|2918.6|2912.6|2
1632739410000|2021-09-27 10:43:30|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1632739420000|2021-09-27 10:43:40|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632739440000|2021-09-27 10:44:00|2918.1|2912.1|2918.9|2912.9|2918.9|2912.9|2918.1|2912.1|3
1632739460000|2021-09-27 10:44:20|2918.6|2912.6|2918.9|2912.9|2918.9|2912.9|2918.6|2912.6|2
1632739470000|2021-09-27 10:44:30|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|2
1632739550000|2021-09-27 10:45:50|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632739560000|2021-09-27 10:46:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632739600000|2021-09-27 10:46:40|2917.6|2911.6|2916.9|2910.9|2917.6|2911.6|2916.9|2910.9|5
1632739610000|2021-09-27 10:46:50|2916.6|2910.6|2915.6|2909.6|2916.6|2910.6|2915.4|2909.4|4
1632739620000|2021-09-27 10:47:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632739640000|2021-09-27 10:47:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.1|2909.1|4
1632739670000|2021-09-27 10:47:50|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|3
1632739700000|2021-09-27 10:48:20|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632739710000|2021-09-27 10:48:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632739730000|2021-09-27 10:48:50|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632739740000|2021-09-27 10:49:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632739760000|2021-09-27 10:49:20|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632739770000|2021-09-27 10:49:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632739790000|2021-09-27 10:49:50|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|2
1632739800000|2021-09-27 10:50:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632739820000|2021-09-27 10:50:20|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1632739830000|2021-09-27 10:50:30|2916.4|2910.4|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|3
1632739850000|2021-09-27 10:50:50|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1632739860000|2021-09-27 10:51:00|2916.1|2910.1|2916.4|2910.4|2916.6|2910.6|2916.1|2910.1|3
1632739880000|2021-09-27 10:51:20|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2915.6|2909.6|8
1632739890000|2021-09-27 10:51:30|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632739900000|2021-09-27 10:51:40|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|3
1632739930000|2021-09-27 10:52:10|2916.1|2910.1|2916.9|2910.9|2916.9|2910.9|2916.1|2910.1|2
1632739940000|2021-09-27 10:52:20|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632739950000|2021-09-27 10:52:30|2917.4|2911.4|2918.4|2912.4|2919.6|2913.6|2917.4|2911.4|4
1632739960000|2021-09-27 10:52:40|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1632739980000|2021-09-27 10:53:00|2918.6|2912.6|2919.4|2913.4|2919.4|2913.4|2918.6|2912.6|2
1632739990000|2021-09-27 10:53:10|2918.9|2912.9|2919.6|2913.6|2919.6|2913.6|2918.9|2912.9|4
1632740000000|2021-09-27 10:53:20|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632740020000|2021-09-27 10:53:40|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2918.9|2912.9|4
1632740040000|2021-09-27 10:54:00|2918.9|2912.9|2918.1|2912.1|2918.9|2912.9|2918.1|2912.1|3
1632740060000|2021-09-27 10:54:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632740080000|2021-09-27 10:54:40|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1632740090000|2021-09-27 10:54:50|2918.6|2912.6|2918.9|2912.9|2918.9|2912.9|2918.6|2912.6|2
1632740110000|2021-09-27 10:55:10|2918.6|2912.6|2918.9|2912.9|2919.1|2913.1|2918.1|2912.1|7
1632740120000|2021-09-27 10:55:20|2918.6|2912.6|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|3
1632740130000|2021-09-27 10:55:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632740150000|2021-09-27 10:55:50|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1632740180000|2021-09-27 10:56:20|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1632740200000|2021-09-27 10:56:40|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632740220000|2021-09-27 10:57:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632740240000|2021-09-27 10:57:20|2917.1|2911.1|2916.4|2910.4|2917.1|2911.1|2915.9|2909.9|7
1632740250000|2021-09-27 10:57:30|2916.9|2910.9|2917.4|2911.4|2917.6|2911.6|2916.9|2910.9|4
1632740270000|2021-09-27 10:57:50|2916.9|2910.9|2916.9|2910.9|2917.1|2911.1|2916.6|2910.6|5
1632740280000|2021-09-27 10:58:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632740290000|2021-09-27 10:58:10|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632740300000|2021-09-27 10:58:20|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1632740310000|2021-09-27 10:58:30|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1632740320000|2021-09-27 10:58:40|2916.1|2910.1|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|4
1632740340000|2021-09-27 10:59:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632740350000|2021-09-27 10:59:10|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632740360000|2021-09-27 10:59:20|2914.6|2908.6|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|3
1632740370000|2021-09-27 10:59:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|3
1632740380000|2021-09-27 10:59:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632740400000|2021-09-27 11:00:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632740420000|2021-09-27 11:00:20|2915.4|2909.4|2915.4|2909.4|2915.9|2909.9|2915.4|2909.4|4
1632740440000|2021-09-27 11:00:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632740490000|2021-09-27 11:01:30|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632740500000|2021-09-27 11:01:40|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|2
1632740510000|2021-09-27 11:01:50|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|2
1632740560000|2021-09-27 11:02:40|2914.4|2908.4|2914.9|2908.9|2914.9|2908.9|2914.4|2908.4|3
1632740580000|2021-09-27 11:03:00|2915.6|2909.6|2915.4|2909.4|2916.4|2910.4|2915.4|2909.4|4
1632740600000|2021-09-27 11:03:20|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632740640000|2021-09-27 11:04:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632740670000|2021-09-27 11:04:30|2914.6|2908.6|2915.6|2909.6|2915.6|2909.6|2914.6|2908.6|4
1632740700000|2021-09-27 11:05:00|2916.1|2910.1|2917.1|2911.1|2917.1|2911.1|2916.1|2910.1|2
1632740720000|2021-09-27 11:05:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632740750000|2021-09-27 11:05:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632740780000|2021-09-27 11:06:20|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632740790000|2021-09-27 11:06:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632740800000|2021-09-27 11:06:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632740810000|2021-09-27 11:06:50|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632740840000|2021-09-27 11:07:20|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632740870000|2021-09-27 11:07:50|2915.4|2909.4|2916.1|2910.1|2916.4|2910.4|2915.4|2909.4|5
1632740880000|2021-09-27 11:08:00|2915.9|2909.9|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|2
1632740900000|2021-09-27 11:08:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632740910000|2021-09-27 11:08:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632740930000|2021-09-27 11:08:50|2915.4|2909.4|2914.4|2908.4|2915.4|2909.4|2914.4|2908.4|3
1632740940000|2021-09-27 11:09:00|2914.6|2908.6|2914.9|2908.9|2915.1|2909.1|2914.6|2908.6|3
1632740960000|2021-09-27 11:09:20|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632741000000|2021-09-27 11:10:00|2914.6|2908.6|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|3
1632741010000|2021-09-27 11:10:10|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632741020000|2021-09-27 11:10:20|2916.6|2910.6|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|4
1632741050000|2021-09-27 11:10:50|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632741080000|2021-09-27 11:11:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632741100000|2021-09-27 11:11:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632741110000|2021-09-27 11:11:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632741140000|2021-09-27 11:12:20|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632741160000|2021-09-27 11:12:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632741180000|2021-09-27 11:13:00|2916.1|2910.1|2916.9|2910.9|2916.9|2910.9|2916.1|2910.1|4
1632741200000|2021-09-27 11:13:20|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1632741210000|2021-09-27 11:13:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632741220000|2021-09-27 11:13:40|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.4|2910.4|2
1632741240000|2021-09-27 11:14:00|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.1|2910.1|4
1632741260000|2021-09-27 11:14:20|2916.9|2910.9|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|4
1632741270000|2021-09-27 11:14:30|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1632741280000|2021-09-27 11:14:40|2916.6|2910.6|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|2
1632741290000|2021-09-27 11:14:50|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|3
1632741300000|2021-09-27 11:15:00|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632741320000|2021-09-27 11:15:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632741360000|2021-09-27 11:16:00|2916.6|2910.6|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|5
1632741380000|2021-09-27 11:16:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632741410000|2021-09-27 11:16:50|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632741440000|2021-09-27 11:17:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632741460000|2021-09-27 11:17:40|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|3
1632741470000|2021-09-27 11:17:50|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632741480000|2021-09-27 11:18:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632741510000|2021-09-27 11:18:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632741520000|2021-09-27 11:18:40|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1632741540000|2021-09-27 11:19:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632741550000|2021-09-27 11:19:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632741580000|2021-09-27 11:19:40|2917.9|2911.9|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|5
1632741610000|2021-09-27 11:20:10|2917.6|2911.6|2917.1|2911.1|2917.6|2911.6|2917.1|2911.1|2
1632741630000|2021-09-27 11:20:30|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.9|2910.9|3
1632741640000|2021-09-27 11:20:40|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632741650000|2021-09-27 11:20:50|2917.9|2911.9|2918.1|2912.1|2918.6|2912.6|2917.9|2911.9|3
1632741660000|2021-09-27 11:21:00|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1632741670000|2021-09-27 11:21:10|2917.9|2911.9|2919.9|2913.9|2919.9|2913.9|2917.9|2911.9|2
1632741680000|2021-09-27 11:21:20|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1632741700000|2021-09-27 11:21:40|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632741710000|2021-09-27 11:21:50|2918.9|2912.9|2918.1|2912.1|2918.9|2912.9|2918.1|2912.1|2
1632741720000|2021-09-27 11:22:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632741740000|2021-09-27 11:22:20|2918.1|2912.1|2916.9|2910.9|2918.1|2912.1|2916.9|2910.9|5
1632741750000|2021-09-27 11:22:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632741760000|2021-09-27 11:22:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632741800000|2021-09-27 11:23:20|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2915.9|2909.9|6
1632741810000|2021-09-27 11:23:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632741860000|2021-09-27 11:24:20|2916.1|2910.1|2915.4|2909.4|2916.1|2910.1|2915.4|2909.4|4
1632741890000|2021-09-27 11:24:50|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632741900000|2021-09-27 11:25:00|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632741940000|2021-09-27 11:25:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632741970000|2021-09-27 11:26:10|2914.6|2908.6|2914.1|2908.1|2914.6|2908.6|2914.1|2908.1|2
1632741980000|2021-09-27 11:26:20|2913.9|2907.9|2914.9|2908.9|2914.9|2908.9|2913.6|2907.6|4
1632741990000|2021-09-27 11:26:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632742000000|2021-09-27 11:26:40|2914.9|2908.9|2914.1|2908.1|2914.9|2908.9|2914.1|2908.1|2
1632742040000|2021-09-27 11:27:20|2912.1|2906.1|2910.1|2904.1|2912.1|2906.1|2909.6|2903.6|6
1632742060000|2021-09-27 11:27:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632742070000|2021-09-27 11:27:50|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632742080000|2021-09-27 11:28:00|2910.1|2904.1|2909.9|2903.9|2910.6|2904.6|2909.9|2903.9|4
1632742150000|2021-09-27 11:29:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632742170000|2021-09-27 11:29:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632742180000|2021-09-27 11:29:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632742190000|2021-09-27 11:29:50|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1632742200000|2021-09-27 11:30:00|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632742210000|2021-09-27 11:30:10|2910.9|2904.9|2909.9|2903.9|2911.1|2905.1|2909.9|2903.9|5
1632742230000|2021-09-27 11:30:30|2910.4|2904.4|2909.9|2903.9|2910.4|2904.4|2909.9|2903.9|2
1632742240000|2021-09-27 11:30:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632742320000|2021-09-27 11:32:00|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1632742330000|2021-09-27 11:32:10|2909.9|2903.9|2910.9|2904.9|2911.1|2905.1|2909.9|2903.9|3
1632742350000|2021-09-27 11:32:30|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632742360000|2021-09-27 11:32:40|2911.1|2905.1|2911.6|2905.6|2912.4|2906.4|2911.1|2905.1|5
1632742370000|2021-09-27 11:32:50|2911.4|2905.4|2910.6|2904.6|2911.4|2905.4|2910.6|2904.6|4
1632742380000|2021-09-27 11:33:00|2910.4|2904.4|2911.4|2905.4|2911.4|2905.4|2910.4|2904.4|3
1632742390000|2021-09-27 11:33:10|2911.6|2905.6|2910.6|2904.6|2911.6|2905.6|2910.6|2904.6|3
1632742400000|2021-09-27 11:33:20|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.1|2904.1|3
1632742410000|2021-09-27 11:33:30|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1632742420000|2021-09-27 11:33:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632742430000|2021-09-27 11:33:50|2911.4|2905.4|2911.9|2905.9|2911.9|2905.9|2911.4|2905.4|2
1632742440000|2021-09-27 11:34:00|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1632742450000|2021-09-27 11:34:10|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|3
1632742460000|2021-09-27 11:34:20|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632742490000|2021-09-27 11:34:50|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632742500000|2021-09-27 11:35:00|2911.1|2905.1|2911.4|2905.4|2911.9|2905.9|2911.1|2905.1|4
1632742510000|2021-09-27 11:35:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632742540000|2021-09-27 11:35:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|3
1632742560000|2021-09-27 11:36:00|2911.1|2905.1|2912.1|2906.1|2912.1|2906.1|2911.1|2905.1|4
1632742570000|2021-09-27 11:36:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632742600000|2021-09-27 11:36:40|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632742610000|2021-09-27 11:36:50|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|5
1632742630000|2021-09-27 11:37:10|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632742670000|2021-09-27 11:37:50|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632742690000|2021-09-27 11:38:10|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|2
1632742710000|2021-09-27 11:38:30|2912.6|2906.6|2912.1|2906.1|2912.6|2906.6|2912.1|2906.1|3
1632742720000|2021-09-27 11:38:40|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632742730000|2021-09-27 11:38:50|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632742740000|2021-09-27 11:39:00|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1632742750000|2021-09-27 11:39:10|2910.4|2904.4|2911.1|2905.1|2911.1|2905.1|2910.4|2904.4|3
1632742770000|2021-09-27 11:39:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632742780000|2021-09-27 11:39:40|2911.6|2905.6|2912.1|2906.1|2912.4|2906.4|2911.6|2905.6|5
1632742820000|2021-09-27 11:40:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632742830000|2021-09-27 11:40:30|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|3
1632742840000|2021-09-27 11:40:40|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1632742870000|2021-09-27 11:41:10|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632742880000|2021-09-27 11:41:20|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|2
1632742890000|2021-09-27 11:41:30|2910.6|2904.6|2909.4|2903.4|2910.6|2904.6|2909.4|2903.4|3
1632742900000|2021-09-27 11:41:40|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632742930000|2021-09-27 11:42:10|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2908.9|2902.9|3
1632742970000|2021-09-27 11:42:50|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1632742980000|2021-09-27 11:43:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632743010000|2021-09-27 11:43:30|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.6|2902.6|4
1632743030000|2021-09-27 11:43:50|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632743060000|2021-09-27 11:44:20|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632743080000|2021-09-27 11:44:40|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1632743100000|2021-09-27 11:45:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632743160000|2021-09-27 11:46:00|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632743200000|2021-09-27 11:46:40|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632743240000|2021-09-27 11:47:20|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632743280000|2021-09-27 11:48:00|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632743310000|2021-09-27 11:48:30|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1632743350000|2021-09-27 11:49:10|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1632743380000|2021-09-27 11:49:40|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1632743390000|2021-09-27 11:49:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632743400000|2021-09-27 11:50:00|2909.4|2903.4|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|3
1632743430000|2021-09-27 11:50:30|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1632743440000|2021-09-27 11:50:40|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632743460000|2021-09-27 11:51:00|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|3
1632743480000|2021-09-27 11:51:20|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632743490000|2021-09-27 11:51:30|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1632743540000|2021-09-27 11:52:20|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632743560000|2021-09-27 11:52:40|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1632743570000|2021-09-27 11:52:50|2907.6|2901.6|2909.4|2903.4|2909.4|2903.4|2907.6|2901.6|4
1632743580000|2021-09-27 11:53:00|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1632743610000|2021-09-27 11:53:30|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1632743630000|2021-09-27 11:53:50|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|2
1632743650000|2021-09-27 11:54:10|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632743670000|2021-09-27 11:54:30|2907.1|2901.1|2906.4|2900.4|2907.1|2901.1|2906.4|2900.4|2
1632743690000|2021-09-27 11:54:50|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1632743700000|2021-09-27 11:55:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.1|2900.1|5
1632743720000|2021-09-27 11:55:20|2907.1|2901.1|2906.6|2900.6|2908.6|2902.6|2906.6|2900.6|7
1632743730000|2021-09-27 11:55:30|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|3
1632743740000|2021-09-27 11:55:40|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1632743750000|2021-09-27 11:55:50|2907.9|2901.9|2907.9|2901.9|2908.4|2902.4|2907.9|2901.9|6
1632743760000|2021-09-27 11:56:00|2907.6|2901.6|2907.1|2901.1|2907.6|2901.6|2906.9|2900.9|7
1632743770000|2021-09-27 11:56:10|2906.9|2900.9|2907.4|2901.4|2908.4|2902.4|2906.9|2900.9|8
1632743790000|2021-09-27 11:56:30|2907.1|2901.1|2905.9|2899.9|2907.1|2901.1|2905.4|2899.4|5
1632743800000|2021-09-27 11:56:40|2905.6|2899.6|2905.6|2899.6|2905.9|2899.9|2905.4|2899.4|4
1632743810000|2021-09-27 11:56:50|2906.4|2900.4|2907.4|2901.4|2907.4|2901.4|2906.4|2900.4|2
1632743820000|2021-09-27 11:57:00|2907.1|2901.1|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|3
1632743830000|2021-09-27 11:57:10|2906.9|2900.9|2907.4|2901.4|2907.4|2901.4|2906.9|2900.9|2
1632743840000|2021-09-27 11:57:20|2907.9|2901.9|2906.6|2900.6|2907.9|2901.9|2906.1|2900.1|7
1632743850000|2021-09-27 11:57:30|2906.9|2900.9|2908.4|2902.4|2908.9|2902.9|2906.9|2900.9|7
1632743860000|2021-09-27 11:57:40|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632743870000|2021-09-27 11:57:50|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|2
1632743880000|2021-09-27 11:58:00|2908.4|2902.4|2907.6|2901.6|2908.4|2902.4|2907.6|2901.6|3
1632743890000|2021-09-27 11:58:10|2906.9|2900.9|2906.9|2900.9|2907.6|2901.6|2906.9|2900.9|5
1632743900000|2021-09-27 11:58:20|2907.1|2901.1|2906.6|2900.6|2907.1|2901.1|2906.4|2900.4|4
1632743910000|2021-09-27 11:58:30|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632743920000|2021-09-27 11:58:40|2906.1|2900.1|2905.4|2899.4|2906.1|2900.1|2905.4|2899.4|8
1632743930000|2021-09-27 11:58:50|2905.1|2899.1|2906.6|2900.6|2906.9|2900.9|2905.1|2899.1|7
1632743940000|2021-09-27 11:59:00|2906.9|2900.9|2905.9|2899.9|2906.9|2900.9|2905.9|2899.9|2
1632743950000|2021-09-27 11:59:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632743960000|2021-09-27 11:59:20|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|5
1632743970000|2021-09-27 11:59:30|2905.9|2899.9|2905.6|2899.6|2906.1|2900.1|2905.6|2899.6|4
1632743980000|2021-09-27 11:59:40|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|3
1632743990000|2021-09-27 11:59:50|2905.9|2899.9|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|3
1632744000000|2021-09-27 12:00:00|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1632744020000|2021-09-27 12:00:20|2905.6|2899.6|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|2
1632744030000|2021-09-27 12:00:30|2905.4|2899.4|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|3
1632744040000|2021-09-27 12:00:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1632744050000|2021-09-27 12:00:50|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1632744060000|2021-09-27 12:01:00|2905.9|2899.9|2907.6|2901.6|2908.1|2902.1|2905.9|2899.9|7
1632744070000|2021-09-27 12:01:10|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|3
1632744080000|2021-09-27 12:01:20|2906.6|2900.6|2906.6|2900.6|2906.9|2900.9|2906.4|2900.4|4
1632744090000|2021-09-27 12:01:30|2906.4|2900.4|2905.9|2899.9|2906.9|2900.9|2905.6|2899.6|8
1632744100000|2021-09-27 12:01:40|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|3
1632744120000|2021-09-27 12:02:00|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.4|2899.4|3
1632744130000|2021-09-27 12:02:10|2905.9|2899.9|2906.9|2900.9|2906.9|2900.9|2905.9|2899.9|5
1632744140000|2021-09-27 12:02:20|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1632744180000|2021-09-27 12:03:00|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632744190000|2021-09-27 12:03:10|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632744220000|2021-09-27 12:03:40|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1632744230000|2021-09-27 12:03:50|2906.1|2900.1|2906.6|2900.6|2906.6|2900.6|2906.1|2900.1|2
1632744240000|2021-09-27 12:04:00|2906.9|2900.9|2906.1|2900.1|2907.1|2901.1|2906.1|2900.1|6
1632744250000|2021-09-27 12:04:10|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.1|2900.1|3
1632744270000|2021-09-27 12:04:30|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.1|2900.1|3
1632744290000|2021-09-27 12:04:50|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|3
1632744310000|2021-09-27 12:05:10|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632744330000|2021-09-27 12:05:30|2906.6|2900.6|2908.4|2902.4|2908.6|2902.6|2906.6|2900.6|5
1632744340000|2021-09-27 12:05:40|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1632744350000|2021-09-27 12:05:50|2908.1|2902.1|2909.6|2903.6|2909.6|2903.6|2908.1|2902.1|3
1632744360000|2021-09-27 12:06:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632744380000|2021-09-27 12:06:20|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2908.9|2902.9|4
1632744390000|2021-09-27 12:06:30|2909.4|2903.4|2912.4|2906.4|2913.1|2907.1|2909.4|2903.4|3
1632744400000|2021-09-27 12:06:40|2912.6|2906.6|2910.9|2904.9|2913.4|2907.4|2910.9|2904.9|6
1632744420000|2021-09-27 12:07:00|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632744440000|2021-09-27 12:07:20|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632744450000|2021-09-27 12:07:30|2910.1|2904.1|2909.1|2903.1|2910.1|2904.1|2909.1|2903.1|3
1632744460000|2021-09-27 12:07:40|2908.4|2902.4|2908.6|2902.6|2909.1|2903.1|2908.4|2902.4|3
1632744490000|2021-09-27 12:08:10|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1632744500000|2021-09-27 12:08:20|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1632744510000|2021-09-27 12:08:30|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632744520000|2021-09-27 12:08:40|2908.4|2902.4|2907.6|2901.6|2908.4|2902.4|2907.6|2901.6|3
1632744540000|2021-09-27 12:09:00|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1632744570000|2021-09-27 12:09:30|2907.6|2901.6|2909.9|2903.9|2910.1|2904.1|2907.6|2901.6|3
1632744580000|2021-09-27 12:09:40|2910.4|2904.4|2909.1|2903.1|2910.4|2904.4|2909.1|2903.1|4
1632744590000|2021-09-27 12:09:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632744600000|2021-09-27 12:10:00|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1632744610000|2021-09-27 12:10:10|2909.1|2903.1|2909.9|2903.9|2910.1|2904.1|2909.1|2903.1|4
1632744620000|2021-09-27 12:10:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632744630000|2021-09-27 12:10:30|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632744640000|2021-09-27 12:10:40|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1632744670000|2021-09-27 12:11:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632744680000|2021-09-27 12:11:20|2909.9|2903.9|2911.1|2905.1|2911.1|2905.1|2909.9|2903.9|3
1632744690000|2021-09-27 12:11:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632744710000|2021-09-27 12:11:50|2911.1|2905.1|2909.9|2903.9|2911.1|2905.1|2909.9|2903.9|2
1632744720000|2021-09-27 12:12:00|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1632744740000|2021-09-27 12:12:20|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632744790000|2021-09-27 12:13:10|2909.6|2903.6|2910.4|2904.4|2910.9|2904.9|2909.6|2903.6|3
1632744810000|2021-09-27 12:13:30|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632744820000|2021-09-27 12:13:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632744840000|2021-09-27 12:14:00|2909.1|2903.1|2909.6|2903.6|2909.9|2903.9|2909.1|2903.1|3
1632744850000|2021-09-27 12:14:10|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632744860000|2021-09-27 12:14:20|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632744880000|2021-09-27 12:14:40|2909.9|2903.9|2911.1|2905.1|2911.4|2905.4|2909.6|2903.6|7
1632744910000|2021-09-27 12:15:10|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|2
1632744920000|2021-09-27 12:15:20|2911.1|2905.1|2910.9|2904.9|2911.4|2905.4|2910.6|2904.6|5
1632744930000|2021-09-27 12:15:30|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632744940000|2021-09-27 12:15:40|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1632744970000|2021-09-27 12:16:10|2910.1|2904.1|2908.1|2902.1|2910.1|2904.1|2908.1|2902.1|4
1632744980000|2021-09-27 12:16:20|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|2
1632745010000|2021-09-27 12:16:50|2907.4|2901.4|2907.4|2901.4|2907.6|2901.6|2907.4|2901.4|3
1632745040000|2021-09-27 12:17:20|2907.9|2901.9|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|2
1632745050000|2021-09-27 12:17:30|2907.9|2901.9|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|2
1632745060000|2021-09-27 12:17:40|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632745070000|2021-09-27 12:17:50|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.4|2901.4|3
1632745110000|2021-09-27 12:18:30|2907.9|2901.9|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|2
1632745120000|2021-09-27 12:18:40|2908.6|2902.6|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|4
1632745140000|2021-09-27 12:19:00|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1632745180000|2021-09-27 12:19:40|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1632745190000|2021-09-27 12:19:50|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|2
1632745200000|2021-09-27 12:20:00|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632745210000|2021-09-27 12:20:10|2907.9|2901.9|2906.9|2900.9|2907.9|2901.9|2906.4|2900.4|7
1632745230000|2021-09-27 12:20:30|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1632745260000|2021-09-27 12:21:00|2907.9|2901.9|2908.9|2902.9|2909.1|2903.1|2907.9|2901.9|4
1632745280000|2021-09-27 12:21:20|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632745330000|2021-09-27 12:22:10|2908.9|2902.9|2909.1|2903.1|2909.1|2903.1|2908.9|2902.9|2
1632745360000|2021-09-27 12:22:40|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|3
1632745370000|2021-09-27 12:22:50|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1632745400000|2021-09-27 12:23:20|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632745420000|2021-09-27 12:23:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1632745450000|2021-09-27 12:24:10|2908.6|2902.6|2908.9|2902.9|2909.1|2903.1|2908.6|2902.6|3
1632745470000|2021-09-27 12:24:30|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632745490000|2021-09-27 12:24:50|2908.9|2902.9|2909.4|2903.4|2909.4|2903.4|2908.9|2902.9|3
1632745510000|2021-09-27 12:25:10|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1632745520000|2021-09-27 12:25:20|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632745530000|2021-09-27 12:25:30|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1632745540000|2021-09-27 12:25:40|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1632745570000|2021-09-27 12:26:10|2909.1|2903.1|2910.4|2904.4|2910.4|2904.4|2908.6|2902.6|6
1632745600000|2021-09-27 12:26:40|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1632745610000|2021-09-27 12:26:50|2909.6|2903.6|2908.9|2902.9|2909.6|2903.6|2908.9|2902.9|3
1632745630000|2021-09-27 12:27:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632745640000|2021-09-27 12:27:20|2909.1|2903.1|2909.6|2903.6|2909.6|2903.6|2909.1|2903.1|3
1632745650000|2021-09-27 12:27:30|2909.4|2903.4|2910.1|2904.1|2910.4|2904.4|2909.4|2903.4|6
1632745670000|2021-09-27 12:27:50|2909.6|2903.6|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|3
1632745680000|2021-09-27 12:28:00|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1632745700000|2021-09-27 12:28:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632745710000|2021-09-27 12:28:30|2909.1|2903.1|2909.6|2903.6|2909.6|2903.6|2909.1|2903.1|2
1632745740000|2021-09-27 12:29:00|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.6|2903.6|3
1632745770000|2021-09-27 12:29:30|2910.4|2904.4|2909.6|2903.6|2910.4|2904.4|2909.6|2903.6|4
1632745780000|2021-09-27 12:29:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632745790000|2021-09-27 12:29:50|2910.1|2904.1|2910.6|2904.6|2910.9|2904.9|2910.1|2904.1|4
1632745800000|2021-09-27 12:30:00|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632745820000|2021-09-27 12:30:20|2911.9|2905.9|2912.1|2906.1|2912.6|2906.6|2911.9|2905.9|12
1632745830000|2021-09-27 12:30:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632745840000|2021-09-27 12:30:40|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|3
1632745850000|2021-09-27 12:30:50|2911.9|2905.9|2912.1|2906.1|2912.4|2906.4|2911.9|2905.9|3
1632745860000|2021-09-27 12:31:00|2911.6|2905.6|2910.9|2904.9|2911.6|2905.6|2910.9|2904.9|2
1632745870000|2021-09-27 12:31:10|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632745880000|2021-09-27 12:31:20|2911.1|2905.1|2911.6|2905.6|2912.1|2906.1|2911.1|2905.1|4
1632745900000|2021-09-27 12:31:40|2911.1|2905.1|2910.4|2904.4|2911.4|2905.4|2910.4|2904.4|4
1632745930000|2021-09-27 12:32:10|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1632745960000|2021-09-27 12:32:40|2910.1|2904.1|2911.4|2905.4|2911.4|2905.4|2910.1|2904.1|3
1632746010000|2021-09-27 12:33:30|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632746030000|2021-09-27 12:33:50|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632746050000|2021-09-27 12:34:10|2910.9|2904.9|2910.4|2904.4|2910.9|2904.9|2910.4|2904.4|3
1632746060000|2021-09-27 12:34:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632746070000|2021-09-27 12:34:30|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1632746080000|2021-09-27 12:34:40|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|3
1632746100000|2021-09-27 12:35:00|2909.9|2903.9|2910.9|2904.9|2910.9|2904.9|2909.9|2903.9|3
1632746140000|2021-09-27 12:35:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632746150000|2021-09-27 12:35:50|2910.9|2904.9|2911.4|2905.4|2911.6|2905.6|2910.9|2904.9|5
1632746160000|2021-09-27 12:36:00|2911.6|2905.6|2910.4|2904.4|2911.6|2905.6|2910.4|2904.4|3
1632746180000|2021-09-27 12:36:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632746190000|2021-09-27 12:36:30|2910.1|2904.1|2910.9|2904.9|2910.9|2904.9|2910.1|2904.1|2
1632746200000|2021-09-27 12:36:40|2910.6|2904.6|2910.1|2904.1|2910.6|2904.6|2910.1|2904.1|2
1632746230000|2021-09-27 12:37:10|2909.9|2903.9|2909.1|2903.1|2909.9|2903.9|2909.1|2903.1|4
1632746280000|2021-09-27 12:38:00|2909.6|2903.6|2910.4|2904.4|2911.1|2905.1|2909.6|2903.6|8
1632746300000|2021-09-27 12:38:20|2910.1|2904.1|2911.1|2905.1|2911.1|2905.1|2910.1|2904.1|4
1632746310000|2021-09-27 12:38:30|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1632746320000|2021-09-27 12:38:40|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632746340000|2021-09-27 12:39:00|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|3
1632746350000|2021-09-27 12:39:10|2911.9|2905.9|2911.9|2905.9|2912.4|2906.4|2911.9|2905.9|4
1632746400000|2021-09-27 12:40:00|2912.1|2906.1|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|3
1632746410000|2021-09-27 12:40:10|2912.6|2906.6|2913.4|2907.4|2913.4|2907.4|2912.6|2906.6|7
1632746420000|2021-09-27 12:40:20|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632746440000|2021-09-27 12:40:40|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|2
1632746490000|2021-09-27 12:41:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632746500000|2021-09-27 12:41:40|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.4|2905.4|7
1632746580000|2021-09-27 12:43:00|2911.4|2905.4|2912.4|2906.4|2912.4|2906.4|2911.4|2905.4|2
1632746600000|2021-09-27 12:43:20|2912.6|2906.6|2913.6|2907.6|2913.9|2907.9|2912.6|2906.6|6
1632746610000|2021-09-27 12:43:30|2912.1|2906.1|2912.9|2906.9|2913.9|2907.9|2912.1|2906.1|6
1632746620000|2021-09-27 12:43:40|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1632746630000|2021-09-27 12:43:50|2912.6|2906.6|2911.9|2905.9|2912.6|2906.6|2911.6|2905.6|4
1632746640000|2021-09-27 12:44:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632746650000|2021-09-27 12:44:10|2912.6|2906.6|2913.6|2907.6|2913.6|2907.6|2912.6|2906.6|5
1632746660000|2021-09-27 12:44:20|2913.9|2907.9|2913.1|2907.1|2913.9|2907.9|2913.1|2907.1|2
1632746670000|2021-09-27 12:44:30|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632746680000|2021-09-27 12:44:40|2913.6|2907.6|2915.6|2909.6|2916.1|2910.1|2913.6|2907.6|5
1632746700000|2021-09-27 12:45:00|2915.9|2909.9|2916.9|2910.9|2916.9|2910.9|2915.9|2909.9|3
1632746710000|2021-09-27 12:45:10|2917.1|2911.1|2917.9|2911.9|2918.1|2912.1|2917.1|2911.1|3
1632746720000|2021-09-27 12:45:20|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632746730000|2021-09-27 12:45:30|2918.4|2912.4|2917.6|2911.6|2918.6|2912.6|2917.6|2911.6|5
1632746740000|2021-09-27 12:45:40|2917.4|2911.4|2918.1|2912.1|2918.4|2912.4|2917.4|2911.4|4
1632746760000|2021-09-27 12:46:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|5
1632746770000|2021-09-27 12:46:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632746780000|2021-09-27 12:46:20|2917.9|2911.9|2915.6|2909.6|2917.9|2911.9|2915.6|2909.6|4
1632746790000|2021-09-27 12:46:30|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|4
1632746800000|2021-09-27 12:46:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632746810000|2021-09-27 12:46:50|2914.6|2908.6|2914.1|2908.1|2914.6|2908.6|2913.9|2907.9|3
1632746820000|2021-09-27 12:47:00|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1632746830000|2021-09-27 12:47:10|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1632746840000|2021-09-27 12:47:20|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632746850000|2021-09-27 12:47:30|2914.4|2908.4|2913.4|2907.4|2914.4|2908.4|2913.4|2907.4|4
1632746860000|2021-09-27 12:47:40|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|6
1632746870000|2021-09-27 12:47:50|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632746910000|2021-09-27 12:48:30|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|3
1632746920000|2021-09-27 12:48:40|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|3
1632746930000|2021-09-27 12:48:50|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1632746970000|2021-09-27 12:49:30|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632746980000|2021-09-27 12:49:40|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1632746990000|2021-09-27 12:49:50|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1632747010000|2021-09-27 12:50:10|2911.9|2905.9|2912.6|2906.6|2912.9|2906.9|2911.9|2905.9|6
1632747020000|2021-09-27 12:50:20|2912.9|2906.9|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|5
1632747030000|2021-09-27 12:50:30|2912.6|2906.6|2913.6|2907.6|2913.6|2907.6|2912.6|2906.6|4
1632747050000|2021-09-27 12:50:50|2913.4|2907.4|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|2
1632747070000|2021-09-27 12:51:10|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632747080000|2021-09-27 12:51:20|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632747120000|2021-09-27 12:52:00|2914.9|2908.9|2915.6|2909.6|2915.9|2909.9|2914.9|2908.9|3
1632747130000|2021-09-27 12:52:10|2915.9|2909.9|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|2
1632747160000|2021-09-27 12:52:40|2915.4|2909.4|2914.6|2908.6|2915.4|2909.4|2914.6|2908.6|4
1632747170000|2021-09-27 12:52:50|2914.9|2908.9|2915.4|2909.4|2915.6|2909.6|2914.9|2908.9|6
1632747190000|2021-09-27 12:53:10|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|2
1632747200000|2021-09-27 12:53:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|3
1632747240000|2021-09-27 12:54:00|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1632747250000|2021-09-27 12:54:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632747270000|2021-09-27 12:54:30|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|2
1632747290000|2021-09-27 12:54:50|2913.9|2907.9|2914.6|2908.6|2914.6|2908.6|2913.6|2907.6|4
1632747330000|2021-09-27 12:55:30|2914.4|2908.4|2914.1|2908.1|2914.6|2908.6|2914.1|2908.1|5
1632747340000|2021-09-27 12:55:40|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632747360000|2021-09-27 12:56:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632747370000|2021-09-27 12:56:10|2913.4|2907.4|2914.1|2908.1|2914.1|2908.1|2913.4|2907.4|3
1632747390000|2021-09-27 12:56:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632747410000|2021-09-27 12:56:50|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632747430000|2021-09-27 12:57:10|2914.6|2908.6|2914.4|2908.4|2914.9|2908.9|2914.4|2908.4|4
1632747460000|2021-09-27 12:57:40|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|3
1632747470000|2021-09-27 12:57:50|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|3
1632747480000|2021-09-27 12:58:00|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1632747490000|2021-09-27 12:58:10|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632747520000|2021-09-27 12:58:40|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632747530000|2021-09-27 12:58:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632747540000|2021-09-27 12:59:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632747550000|2021-09-27 12:59:10|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632747560000|2021-09-27 12:59:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632747570000|2021-09-27 12:59:30|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|3
1632747590000|2021-09-27 12:59:50|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|2
1632747600000|2021-09-27 13:00:00|2913.6|2907.6|2913.4|2907.4|2914.1|2908.1|2910.9|2904.9|18
1632747610000|2021-09-27 13:00:10|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2911.1|2905.1|12
1632747620000|2021-09-27 13:00:20|2913.6|2907.6|2914.9|2908.9|2915.4|2909.4|2913.6|2907.6|10
1632747630000|2021-09-27 13:00:30|2914.6|2908.6|2913.4|2907.4|2914.6|2908.6|2913.4|2907.4|4
1632747640000|2021-09-27 13:00:40|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|4
1632747650000|2021-09-27 13:00:50|2914.1|2908.1|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|3
1632747660000|2021-09-27 13:01:00|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.4|2907.4|4
1632747670000|2021-09-27 13:01:10|2913.4|2907.4|2913.1|2907.1|2913.4|2907.4|2913.1|2907.1|2
1632747680000|2021-09-27 13:01:20|2912.6|2906.6|2913.4|2907.4|2913.6|2907.6|2912.6|2906.6|8
1632747690000|2021-09-27 13:01:30|2913.6|2907.6|2913.4|2907.4|2913.9|2907.9|2913.4|2907.4|4
1632747700000|2021-09-27 13:01:40|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|2
1632747710000|2021-09-27 13:01:50|2912.6|2906.6|2911.6|2905.6|2912.6|2906.6|2911.6|2905.6|4
1632747720000|2021-09-27 13:02:00|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|2
1632747730000|2021-09-27 13:02:10|2912.6|2906.6|2913.1|2907.1|2914.1|2908.1|2912.6|2906.6|7
1632747740000|2021-09-27 13:02:20|2912.9|2906.9|2912.4|2906.4|2913.1|2907.1|2912.4|2906.4|5
1632747750000|2021-09-27 13:02:30|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.4|2905.4|5
1632747760000|2021-09-27 13:02:40|2911.4|2905.4|2911.4|2905.4|2911.9|2905.9|2911.4|2905.4|8
1632747770000|2021-09-27 13:02:50|2911.1|2905.1|2911.6|2905.6|2912.1|2906.1|2911.1|2905.1|5
1632747780000|2021-09-27 13:03:00|2911.4|2905.4|2911.6|2905.6|2911.9|2905.9|2911.4|2905.4|10
1632747790000|2021-09-27 13:03:10|2911.4|2905.4|2911.4|2905.4|2911.9|2905.9|2911.1|2905.1|8
1632747800000|2021-09-27 13:03:20|2911.1|2905.1|2911.6|2905.6|2911.9|2905.9|2911.1|2905.1|5
1632747810000|2021-09-27 13:03:30|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2910.9|2904.9|5
1632747820000|2021-09-27 13:03:40|2911.9|2905.9|2911.9|2905.9|2912.4|2906.4|2911.4|2905.4|7
1632747830000|2021-09-27 13:03:50|2912.1|2906.1|2912.1|2906.1|2913.1|2907.1|2912.1|2906.1|8
1632747840000|2021-09-27 13:04:00|2912.6|2906.6|2912.1|2906.1|2912.6|2906.6|2911.9|2905.9|3
1632747850000|2021-09-27 13:04:10|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.1|2905.1|4
1632747870000|2021-09-27 13:04:30|2911.6|2905.6|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|2
1632747880000|2021-09-27 13:04:40|2912.6|2906.6|2912.9|2906.9|2913.4|2907.4|2912.6|2906.6|6
1632747890000|2021-09-27 13:04:50|2912.6|2906.6|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|3
1632747900000|2021-09-27 13:05:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632747920000|2021-09-27 13:05:20|2911.9|2905.9|2911.9|2905.9|2912.6|2906.6|2911.1|2905.1|9
1632747930000|2021-09-27 13:05:30|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632747940000|2021-09-27 13:05:40|2911.4|2905.4|2911.4|2905.4|2911.6|2905.6|2911.1|2905.1|6
1632747960000|2021-09-27 13:06:00|2911.1|2905.1|2912.6|2906.6|2912.6|2906.6|2911.1|2905.1|4
1632747970000|2021-09-27 13:06:10|2912.9|2906.9|2913.4|2907.4|2913.9|2907.9|2912.4|2906.4|6
1632747980000|2021-09-27 13:06:20|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632747990000|2021-09-27 13:06:30|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.4|2907.4|6
1632748000000|2021-09-27 13:06:40|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.1|2907.1|7
1632748010000|2021-09-27 13:06:50|2913.4|2907.4|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|3
1632748020000|2021-09-27 13:07:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|5
1632748030000|2021-09-27 13:07:10|2912.6|2906.6|2912.4|2906.4|2913.1|2907.1|2911.9|2905.9|5
1632748040000|2021-09-27 13:07:20|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.1|2905.1|8
1632748050000|2021-09-27 13:07:30|2911.6|2905.6|2912.4|2906.4|2912.4|2906.4|2911.4|2905.4|4
1632748060000|2021-09-27 13:07:40|2912.1|2906.1|2911.4|2905.4|2912.1|2906.1|2911.1|2905.1|15
1632748070000|2021-09-27 13:07:50|2911.1|2905.1|2911.9|2905.9|2912.6|2906.6|2911.1|2905.1|13
1632748080000|2021-09-27 13:08:00|2911.1|2905.1|2912.4|2906.4|2912.6|2906.6|2910.9|2904.9|19
1632748090000|2021-09-27 13:08:10|2910.9|2904.9|2907.4|2901.4|2910.9|2904.9|2907.4|2901.4|10
1632748100000|2021-09-27 13:08:20|2907.6|2901.6|2906.1|2900.1|2907.6|2901.6|2906.1|2900.1|6
1632748110000|2021-09-27 13:08:30|2905.9|2899.9|2906.1|2900.1|2906.4|2900.4|2905.6|2899.6|5
1632748120000|2021-09-27 13:08:40|2905.6|2899.6|2906.1|2900.1|2906.1|2900.1|2905.6|2899.6|2
1632748130000|2021-09-27 13:08:50|2905.9|2899.9|2905.1|2899.1|2906.1|2900.1|2905.1|2899.1|5
1632748140000|2021-09-27 13:09:00|2905.4|2899.4|2907.4|2901.4|2907.4|2901.4|2905.4|2899.4|4
1632748150000|2021-09-27 13:09:10|2907.6|2901.6|2905.6|2899.6|2907.6|2901.6|2905.6|2899.6|17
1632748160000|2021-09-27 13:09:20|2905.9|2899.9|2904.9|2898.9|2906.1|2900.1|2904.4|2898.4|12
1632748170000|2021-09-27 13:09:30|2905.6|2899.6|2904.4|2898.4|2905.6|2899.6|2902.9|2896.9|12
1632748180000|2021-09-27 13:09:40|2904.6|2898.6|2903.4|2897.4|2904.6|2898.6|2902.6|2896.6|10
1632748190000|2021-09-27 13:09:50|2903.9|2897.9|2903.6|2897.6|2904.1|2898.1|2902.9|2896.9|16
1632748200000|2021-09-27 13:10:00|2903.4|2897.4|2905.6|2899.6|2905.6|2899.6|2903.4|2897.4|6
1632748210000|2021-09-27 13:10:10|2905.4|2899.4|2905.9|2899.9|2905.9|2899.9|2904.1|2898.1|9
1632748220000|2021-09-27 13:10:20|2906.1|2900.1|2907.1|2901.1|2907.1|2901.1|2904.6|2898.6|14
1632748230000|2021-09-27 13:10:30|2906.6|2900.6|2906.1|2900.1|2906.6|2900.6|2905.4|2899.4|7
1632748240000|2021-09-27 13:10:40|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2905.4|2899.4|10
1632748250000|2021-09-27 13:10:50|2906.6|2900.6|2905.6|2899.6|2906.9|2900.9|2905.6|2899.6|7
1632748260000|2021-09-27 13:11:00|2905.4|2899.4|2904.1|2898.1|2905.4|2899.4|2903.9|2897.9|10
1632748270000|2021-09-27 13:11:10|2903.1|2897.1|2903.9|2897.9|2904.1|2898.1|2903.1|2897.1|5
1632748280000|2021-09-27 13:11:20|2903.6|2897.6|2904.4|2898.4|2904.6|2898.6|2903.6|2897.6|5
1632748290000|2021-09-27 13:11:30|2904.1|2898.1|2905.1|2899.1|2905.1|2899.1|2904.1|2898.1|4
1632748300000|2021-09-27 13:11:40|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.6|2898.6|5
1632748310000|2021-09-27 13:11:50|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|4
1632748320000|2021-09-27 13:12:00|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1632748330000|2021-09-27 13:12:10|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1632748350000|2021-09-27 13:12:30|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1632748360000|2021-09-27 13:12:40|2905.1|2899.1|2905.9|2899.9|2905.9|2899.9|2905.1|2899.1|2
1632748370000|2021-09-27 13:12:50|2906.4|2900.4|2906.6|2900.6|2906.9|2900.9|2906.4|2900.4|6
1632748380000|2021-09-27 13:13:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632748390000|2021-09-27 13:13:10|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2905.6|2899.6|5
1632748400000|2021-09-27 13:13:20|2907.1|2901.1|2907.4|2901.4|2907.9|2901.9|2907.1|2901.1|7
1632748410000|2021-09-27 13:13:30|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|5
1632748420000|2021-09-27 13:13:40|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|2
1632748430000|2021-09-27 13:13:50|2908.1|2902.1|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|3
1632748440000|2021-09-27 13:14:00|2907.9|2901.9|2906.9|2900.9|2907.9|2901.9|2906.1|2900.1|12
1632748450000|2021-09-27 13:14:10|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2906.9|2900.9|3
1632748460000|2021-09-27 13:14:20|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|3
1632748470000|2021-09-27 13:14:30|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2906.9|2900.9|3
1632748480000|2021-09-27 13:14:40|2907.4|2901.4|2908.4|2902.4|2908.6|2902.6|2907.4|2901.4|6
1632748490000|2021-09-27 13:14:50|2908.6|2902.6|2908.4|2902.4|2908.9|2902.9|2907.9|2901.9|5
1632748520000|2021-09-27 13:15:20|2908.6|2902.6|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|3
1632748530000|2021-09-27 13:15:30|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632748560000|2021-09-27 13:16:00|2908.6|2902.6|2907.4|2901.4|2908.6|2902.6|2906.9|2900.9|11
1632748570000|2021-09-27 13:16:10|2906.6|2900.6|2906.4|2900.4|2907.6|2901.6|2906.4|2900.4|4
1632748580000|2021-09-27 13:16:20|2906.6|2900.6|2905.4|2899.4|2906.6|2900.6|2905.4|2899.4|4
1632748590000|2021-09-27 13:16:30|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|2
1632748610000|2021-09-27 13:16:50|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.4|2899.4|5
1632748620000|2021-09-27 13:17:00|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1632748630000|2021-09-27 13:17:10|2905.6|2899.6|2906.9|2900.9|2906.9|2900.9|2905.6|2899.6|4
1632748640000|2021-09-27 13:17:20|2907.1|2901.1|2905.4|2899.4|2907.6|2901.6|2905.4|2899.4|9
1632748650000|2021-09-27 13:17:30|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1632748670000|2021-09-27 13:17:50|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2904.9|2898.9|3
1632748680000|2021-09-27 13:18:00|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1632748690000|2021-09-27 13:18:10|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1632748700000|2021-09-27 13:18:20|2904.9|2898.9|2904.6|2898.6|2905.1|2899.1|2904.6|2898.6|3
1632748710000|2021-09-27 13:18:30|2904.4|2898.4|2903.6|2897.6|2904.4|2898.4|2903.6|2897.6|7
1632748720000|2021-09-27 13:18:40|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.4|2897.4|6
1632748730000|2021-09-27 13:18:50|2903.4|2897.4|2904.6|2898.6|2904.6|2898.6|2903.4|2897.4|6
1632748740000|2021-09-27 13:19:00|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|3
1632748750000|2021-09-27 13:19:10|2903.5|2897.5|2903.6|2897.6|2903.6|2897.6|2902.9|2896.9|7
1632748770000|2021-09-27 13:19:30|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1632748790000|2021-09-27 13:19:50|2902.9|2896.9|2902.4|2896.4|2902.9|2896.9|2902.4|2896.4|3
1632748800000|2021-09-27 13:20:00|2902.1|2896.1|2901.4|2895.4|2902.1|2896.1|2901.4|2895.4|4
1632748810000|2021-09-27 13:20:10|2901.6|2895.6|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|3
1632748820000|2021-09-27 13:20:20|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1632748830000|2021-09-27 13:20:30|2902.1|2896.1|2901.1|2895.1|2902.1|2896.1|2901.1|2895.1|5
1632748840000|2021-09-27 13:20:40|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|3
1632748850000|2021-09-27 13:20:50|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|6
1632748860000|2021-09-27 13:21:00|2901.4|2895.4|2901.9|2895.9|2902.1|2896.1|2901.4|2895.4|5
1632748870000|2021-09-27 13:21:10|2901.6|2895.6|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|3
1632748880000|2021-09-27 13:21:20|2901.4|2895.4|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|3
1632748890000|2021-09-27 13:21:30|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|2
1632748900000|2021-09-27 13:21:40|2902.1|2896.1|2905.1|2899.1|2905.1|2899.1|2902.1|2896.1|3
1632748930000|2021-09-27 13:22:10|2904.9|2898.9|2904.1|2898.1|2904.9|2898.9|2904.1|2898.1|2
1632748940000|2021-09-27 13:22:20|2904.9|2898.9|2903.4|2897.4|2905.6|2899.6|2903.4|2897.4|6
1632748950000|2021-09-27 13:22:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1632748960000|2021-09-27 13:22:40|2903.9|2897.9|2902.6|2896.6|2903.9|2897.9|2902.1|2896.1|5
1632748970000|2021-09-27 13:22:50|2902.4|2896.4|2901.6|2895.6|2902.4|2896.4|2901.6|2895.6|4
1632748980000|2021-09-27 13:23:00|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1632748990000|2021-09-27 13:23:10|2901.6|2895.6|2902.6|2896.6|2902.6|2896.6|2901.6|2895.6|4
1632749000000|2021-09-27 13:23:20|2902.4|2896.4|2901.9|2895.9|2902.4|2896.4|2901.6|2895.6|4
1632749010000|2021-09-27 13:23:30|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2901.1|2895.1|4
1632749020000|2021-09-27 13:23:40|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1632749030000|2021-09-27 13:23:50|2902.6|2896.6|2901.4|2895.4|2902.6|2896.6|2901.4|2895.4|3
1632749040000|2021-09-27 13:24:00|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|2
1632749050000|2021-09-27 13:24:10|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|2
1632749070000|2021-09-27 13:24:30|2901.1|2895.1|2900.9|2894.9|2901.4|2895.4|2900.9|2894.9|4
1632749080000|2021-09-27 13:24:40|2900.6|2894.6|2900.1|2894.1|2900.6|2894.6|2900.1|2894.1|3
1632749100000|2021-09-27 13:25:00|2899.9|2893.9|2899.6|2893.6|2899.9|2893.9|2899.6|2893.6|2
1632749110000|2021-09-27 13:25:10|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1632749120000|2021-09-27 13:25:20|2899.9|2893.9|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|5
1632749130000|2021-09-27 13:25:30|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|4
1632749140000|2021-09-27 13:25:40|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2899.6|2893.6|6
1632749150000|2021-09-27 13:25:50|2900.1|2894.1|2898.9|2892.9|2900.1|2894.1|2898.9|2892.9|2
1632749160000|2021-09-27 13:26:00|2899.1|2893.1|2900.4|2894.4|2900.4|2894.4|2899.1|2893.1|3
1632749170000|2021-09-27 13:26:10|2900.6|2894.6|2901.1|2895.1|2901.1|2895.1|2900.6|2894.6|5
1632749190000|2021-09-27 13:26:30|2901.6|2895.6|2901.9|2895.9|2902.1|2896.1|2901.6|2895.6|3
1632749200000|2021-09-27 13:26:40|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|2
1632749210000|2021-09-27 13:26:50|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1632749220000|2021-09-27 13:27:00|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1632749230000|2021-09-27 13:27:10|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1632749260000|2021-09-27 13:27:40|2901.4|2895.4|2901.9|2895.9|2901.9|2895.9|2901.4|2895.4|5
1632749270000|2021-09-27 13:27:50|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|2
1632749280000|2021-09-27 13:28:00|2900.6|2894.6|2899.6|2893.6|2900.6|2894.6|2899.6|2893.6|6
1632749290000|2021-09-27 13:28:10|2900.1|2894.1|2900.6|2894.6|2900.6|2894.6|2900.1|2894.1|7
1632749300000|2021-09-27 13:28:20|2900.9|2894.9|2901.6|2895.6|2901.6|2895.6|2900.6|2894.6|7
1632749310000|2021-09-27 13:28:30|2900.9|2894.9|2900.4|2894.4|2900.9|2894.9|2900.1|2894.1|5
1632749320000|2021-09-27 13:28:40|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.6|2894.6|4
1632749340000|2021-09-27 13:29:00|2901.4|2895.4|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|5
1632749350000|2021-09-27 13:29:10|2901.1|2895.1|2900.4|2894.4|2901.1|2895.1|2900.4|2894.4|3
1632749360000|2021-09-27 13:29:20|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1632749370000|2021-09-27 13:29:30|2900.4|2894.4|2900.9|2894.9|2900.9|2894.9|2900.4|2894.4|3
1632749380000|2021-09-27 13:29:40|2900.6|2894.6|2900.9|2894.9|2900.9|2894.9|2900.4|2894.4|10
1632749390000|2021-09-27 13:29:50|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|4
1632749400000|2021-09-27 13:30:00|2900.6|2894.6|2901.1|2895.1|2901.1|2895.1|2900.4|2894.4|11
1632749410000|2021-09-27 13:30:10|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1632749420000|2021-09-27 13:30:20|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.1|2895.1|4
1632749430000|2021-09-27 13:30:30|2901.6|2895.6|2901.4|2895.4|2901.9|2895.9|2901.4|2895.4|12
1632749440000|2021-09-27 13:30:40|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|4
1632749450000|2021-09-27 13:30:50|2901.6|2895.6|2904.1|2898.1|2904.4|2898.4|2901.6|2895.6|6
1632749460000|2021-09-27 13:31:00|2904.4|2898.4|2903.9|2897.9|2904.4|2898.4|2903.9|2897.9|5
1632749470000|2021-09-27 13:31:10|2904.1|2898.1|2904.6|2898.6|2904.9|2898.9|2904.1|2898.1|6
1632749480000|2021-09-27 13:31:20|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.6|2898.6|4
1632749490000|2021-09-27 13:31:30|2905.4|2899.4|2905.9|2899.9|2906.9|2900.9|2905.4|2899.4|8
1632749500000|2021-09-27 13:31:40|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632749510000|2021-09-27 13:31:50|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2904.9|2898.9|3
1632749520000|2021-09-27 13:32:00|2905.4|2899.4|2902.4|2896.4|2905.4|2899.4|2902.4|2896.4|8
1632749530000|2021-09-27 13:32:10|2901.9|2895.9|2903.9|2897.9|2903.9|2897.9|2901.9|2895.9|3
1632749540000|2021-09-27 13:32:20|2904.1|2898.1|2905.9|2899.9|2905.9|2899.9|2904.1|2898.1|8
1632749550000|2021-09-27 13:32:30|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.6|2898.6|3
1632749560000|2021-09-27 13:32:40|2905.4|2899.4|2906.1|2900.1|2906.4|2900.4|2905.4|2899.4|5
1632749570000|2021-09-27 13:32:50|2906.4|2900.4|2904.1|2898.1|2906.4|2900.4|2904.1|2898.1|4
1632749580000|2021-09-27 13:33:00|2904.4|2898.4|2904.9|2898.9|2904.9|2898.9|2904.1|2898.1|5
1632749590000|2021-09-27 13:33:10|2906.1|2900.1|2906.1|2900.1|2906.4|2900.4|2905.9|2899.9|4
1632749600000|2021-09-27 13:33:20|2906.4|2900.4|2904.9|2898.9|2906.4|2900.4|2904.9|2898.9|6
1632749610000|2021-09-27 13:33:30|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1632749620000|2021-09-27 13:33:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1632749630000|2021-09-27 13:33:50|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.1|2898.1|3
1632749650000|2021-09-27 13:34:10|2904.6|2898.6|2905.9|2899.9|2905.9|2899.9|2904.6|2898.6|6
1632749660000|2021-09-27 13:34:20|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1632749670000|2021-09-27 13:34:30|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.6|2899.6|8
1632749680000|2021-09-27 13:34:40|2906.6|2900.6|2906.9|2900.9|2907.6|2901.6|2906.6|2900.6|5
1632749690000|2021-09-27 13:34:50|2907.1|2901.1|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|4
1632749700000|2021-09-27 13:35:00|2907.4|2901.4|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|3
1632749710000|2021-09-27 13:35:10|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1632749720000|2021-09-27 13:35:20|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2906.6|2900.6|4
1632749730000|2021-09-27 13:35:30|2906.9|2900.9|2907.4|2901.4|2907.4|2901.4|2906.9|2900.9|2
1632749740000|2021-09-27 13:35:40|2906.4|2900.4|2905.6|2899.6|2906.4|2900.4|2905.6|2899.6|4
1632749750000|2021-09-27 13:35:50|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632749760000|2021-09-27 13:36:00|2904.9|2898.9|2904.1|2898.1|2905.1|2899.1|2904.1|2898.1|5
1632749770000|2021-09-27 13:36:10|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1632749780000|2021-09-27 13:36:20|2903.6|2897.6|2904.6|2898.6|2904.6|2898.6|2903.4|2897.4|4
1632749790000|2021-09-27 13:36:30|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1632749800000|2021-09-27 13:36:40|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1632749810000|2021-09-27 13:36:50|2904.9|2898.9|2905.4|2899.4|2905.4|2899.4|2904.9|2898.9|3
1632749820000|2021-09-27 13:37:00|2905.6|2899.6|2905.9|2899.9|2906.1|2900.1|2905.6|2899.6|6
1632749830000|2021-09-27 13:37:10|2906.1|2900.1|2907.4|2901.4|2907.4|2901.4|2905.6|2899.6|5
1632749850000|2021-09-27 13:37:30|2906.9|2900.9|2907.4|2901.4|2907.4|2901.4|2906.9|2900.9|2
1632749880000|2021-09-27 13:38:00|2907.6|2901.6|2908.1|2902.1|2908.1|2902.1|2907.6|2901.6|3
1632749890000|2021-09-27 13:38:10|2907.9|2901.9|2905.6|2899.6|2907.9|2901.9|2905.6|2899.6|3
1632749900000|2021-09-27 13:38:20|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632749910000|2021-09-27 13:38:30|2906.1|2900.1|2906.4|2900.4|2906.4|2900.4|2906.1|2900.1|2
1632749920000|2021-09-27 13:38:40|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1632749930000|2021-09-27 13:38:50|2905.6|2899.6|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|2
1632749940000|2021-09-27 13:39:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632749970000|2021-09-27 13:39:30|2905.6|2899.6|2906.6|2900.6|2907.1|2901.1|2905.6|2899.6|4
1632749980000|2021-09-27 13:39:40|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632749990000|2021-09-27 13:39:50|2906.6|2900.6|2908.1|2902.1|2908.1|2902.1|2906.6|2900.6|4
1632750000000|2021-09-27 13:40:00|2907.9|2901.9|2906.6|2900.6|2907.9|2901.9|2906.6|2900.6|2
1632750020000|2021-09-27 13:40:20|2906.4|2900.4|2905.6|2899.6|2906.4|2900.4|2905.6|2899.6|3
1632750030000|2021-09-27 13:40:30|2904.9|2898.9|2905.4|2899.4|2905.4|2899.4|2904.9|2898.9|5
1632750050000|2021-09-27 13:40:50|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|2
1632750060000|2021-09-27 13:41:00|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1632750070000|2021-09-27 13:41:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632750080000|2021-09-27 13:41:20|2905.4|2899.4|2905.6|2899.6|2905.9|2899.9|2904.9|2898.9|7
1632750090000|2021-09-27 13:41:30|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.4|2899.4|5
1632750100000|2021-09-27 13:41:40|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1632750110000|2021-09-27 13:41:50|2905.4|2899.4|2904.9|2898.9|2905.4|2899.4|2904.9|2898.9|3
1632750130000|2021-09-27 13:42:10|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1632750140000|2021-09-27 13:42:20|2905.6|2899.6|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|3
1632750150000|2021-09-27 13:42:30|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1632750160000|2021-09-27 13:42:40|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.1|2899.1|3
1632750170000|2021-09-27 13:42:50|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1632750180000|2021-09-27 13:43:00|2906.1|2900.1|2905.6|2899.6|2906.1|2900.1|2905.6|2899.6|2
1632750190000|2021-09-27 13:43:10|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|3
1632750200000|2021-09-27 13:43:20|2905.6|2899.6|2906.6|2900.6|2907.4|2901.4|2905.6|2899.6|8
1632750210000|2021-09-27 13:43:30|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632750220000|2021-09-27 13:43:40|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1632750230000|2021-09-27 13:43:50|2906.4|2900.4|2906.9|2900.9|2906.9|2900.9|2906.4|2900.4|3
1632750240000|2021-09-27 13:44:00|2906.4|2900.4|2905.6|2899.6|2906.4|2900.4|2905.6|2899.6|3
1632750250000|2021-09-27 13:44:10|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632750270000|2021-09-27 13:44:30|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632750280000|2021-09-27 13:44:40|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1632750290000|2021-09-27 13:44:50|2905.4|2899.4|2906.4|2900.4|2906.4|2900.4|2905.4|2899.4|4
1632750310000|2021-09-27 13:45:10|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1632750320000|2021-09-27 13:45:20|2907.1|2901.1|2907.9|2901.9|2908.1|2902.1|2907.1|2901.1|4
1632750330000|2021-09-27 13:45:30|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|2
1632750370000|2021-09-27 13:46:10|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1632750380000|2021-09-27 13:46:20|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1632750400000|2021-09-27 13:46:40|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1632750410000|2021-09-27 13:46:50|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632750420000|2021-09-27 13:47:00|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1632750430000|2021-09-27 13:47:10|2906.9|2900.9|2908.4|2902.4|2908.4|2902.4|2906.9|2900.9|2
1632750440000|2021-09-27 13:47:20|2908.9|2902.9|2909.6|2903.6|2909.6|2903.6|2908.9|2902.9|2
1632750450000|2021-09-27 13:47:30|2909.4|2903.4|2907.1|2901.1|2909.4|2903.4|2907.1|2901.1|3
1632750460000|2021-09-27 13:47:40|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632750470000|2021-09-27 13:47:50|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632750490000|2021-09-27 13:48:10|2906.9|2900.9|2909.4|2903.4|2909.4|2903.4|2906.9|2900.9|5
1632750500000|2021-09-27 13:48:20|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.6|2902.6|3
1632750510000|2021-09-27 13:48:30|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1632750520000|2021-09-27 13:48:40|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|2
1632750530000|2021-09-27 13:48:50|2908.6|2902.6|2909.4|2903.4|2909.4|2903.4|2908.6|2902.6|4
1632750550000|2021-09-27 13:49:10|2909.6|2903.6|2910.6|2904.6|2911.6|2905.6|2909.6|2903.6|4
1632750560000|2021-09-27 13:49:20|2910.9|2904.9|2911.6|2905.6|2911.6|2905.6|2910.6|2904.6|4
1632750570000|2021-09-27 13:49:30|2911.4|2905.4|2909.9|2903.9|2911.4|2905.4|2909.9|2903.9|4
1632750600000|2021-09-27 13:50:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632750610000|2021-09-27 13:50:10|2909.1|2903.1|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|3
1632750620000|2021-09-27 13:50:20|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|3
1632750630000|2021-09-27 13:50:30|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2908.9|2902.9|3
1632750640000|2021-09-27 13:50:40|2908.9|2902.9|2909.9|2903.9|2909.9|2903.9|2908.9|2902.9|3
1632750650000|2021-09-27 13:50:50|2910.4|2904.4|2908.9|2902.9|2910.6|2904.6|2908.9|2902.9|9
1632750660000|2021-09-27 13:51:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632750670000|2021-09-27 13:51:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632750680000|2021-09-27 13:51:20|2909.4|2903.4|2910.1|2904.1|2910.4|2904.4|2909.4|2903.4|4
1632750690000|2021-09-27 13:51:30|2909.9|2903.9|2908.6|2902.6|2910.6|2904.6|2908.6|2902.6|6
1632750710000|2021-09-27 13:51:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632750720000|2021-09-27 13:52:00|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632750740000|2021-09-27 13:52:20|2910.4|2904.4|2911.6|2905.6|2911.9|2905.9|2910.4|2904.4|5
1632750750000|2021-09-27 13:52:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632750760000|2021-09-27 13:52:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632750770000|2021-09-27 13:52:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632750800000|2021-09-27 13:53:20|2911.1|2905.1|2910.1|2904.1|2911.1|2905.1|2910.1|2904.1|4
1632750810000|2021-09-27 13:53:30|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.4|2903.4|4
1632750820000|2021-09-27 13:53:40|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1632750830000|2021-09-27 13:53:50|2908.4|2902.4|2909.1|2903.1|2909.1|2903.1|2908.1|2902.1|5
1632750840000|2021-09-27 13:54:00|2908.9|2902.9|2908.4|2902.4|2908.9|2902.9|2908.4|2902.4|3
1632750850000|2021-09-27 13:54:10|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|4
1632750860000|2021-09-27 13:54:20|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|2
1632750870000|2021-09-27 13:54:30|2908.6|2902.6|2909.9|2903.9|2910.1|2904.1|2908.6|2902.6|6
1632750880000|2021-09-27 13:54:40|2909.6|2903.6|2908.4|2902.4|2909.6|2903.6|2908.4|2902.4|5
1632750890000|2021-09-27 13:54:50|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1632750910000|2021-09-27 13:55:10|2908.6|2902.6|2909.6|2903.6|2909.6|2903.6|2908.6|2902.6|4
1632750920000|2021-09-27 13:55:20|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|3
1632750930000|2021-09-27 13:55:30|2911.1|2905.1|2911.9|2905.9|2912.6|2906.6|2911.1|2905.1|5
1632750940000|2021-09-27 13:55:40|2911.6|2905.6|2912.1|2906.1|2912.1|2906.1|2911.6|2905.6|2
1632750950000|2021-09-27 13:55:50|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632750960000|2021-09-27 13:56:00|2913.4|2907.4|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|3
1632750970000|2021-09-27 13:56:10|2913.6|2907.6|2912.1|2906.1|2913.6|2907.6|2912.1|2906.1|5
1632750980000|2021-09-27 13:56:20|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632751000000|2021-09-27 13:56:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632751010000|2021-09-27 13:56:50|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632751020000|2021-09-27 13:57:00|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.1|2906.1|4
1632751030000|2021-09-27 13:57:10|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|3
1632751050000|2021-09-27 13:57:30|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|3
1632751060000|2021-09-27 13:57:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632751070000|2021-09-27 13:57:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632751080000|2021-09-27 13:58:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632751090000|2021-09-27 13:58:10|2915.1|2909.1|2915.4|2909.4|2915.6|2909.6|2915.1|2909.1|4
1632751100000|2021-09-27 13:58:20|2915.1|2909.1|2914.9|2908.9|2915.6|2909.6|2914.9|2908.9|5
1632751110000|2021-09-27 13:58:30|2914.6|2908.6|2913.9|2907.9|2914.6|2908.6|2913.9|2907.9|4
1632751120000|2021-09-27 13:58:40|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1632751130000|2021-09-27 13:58:50|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632751140000|2021-09-27 13:59:00|2914.6|2908.6|2915.4|2909.4|2915.4|2909.4|2914.6|2908.6|4
1632751150000|2021-09-27 13:59:10|2916.1|2910.1|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|4
1632751160000|2021-09-27 13:59:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632751180000|2021-09-27 13:59:40|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.4|2910.4|4
1632751190000|2021-09-27 13:59:50|2916.6|2910.6|2915.9|2909.9|2916.6|2910.6|2915.9|2909.9|2
1632751200000|2021-09-27 14:00:00|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632751210000|2021-09-27 14:00:10|2916.9|2910.9|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|3
1632751230000|2021-09-27 14:00:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632751240000|2021-09-27 14:00:40|2916.9|2910.9|2917.1|2911.1|2917.4|2911.4|2916.9|2910.9|8
1632751260000|2021-09-27 14:01:00|2916.9|2910.9|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|2
1632751270000|2021-09-27 14:01:10|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|2
1632751290000|2021-09-27 14:01:30|2917.4|2911.4|2915.9|2909.9|2917.4|2911.4|2915.9|2909.9|6
1632751300000|2021-09-27 14:01:40|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632751310000|2021-09-27 14:01:50|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632751320000|2021-09-27 14:02:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632751330000|2021-09-27 14:02:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632751340000|2021-09-27 14:02:20|2916.9|2910.9|2916.9|2910.9|2917.1|2911.1|2916.6|2910.6|5
1632751350000|2021-09-27 14:02:30|2916.6|2910.6|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|3
1632751380000|2021-09-27 14:03:00|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632751390000|2021-09-27 14:03:10|2916.4|2910.4|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|5
1632751410000|2021-09-27 14:03:30|2916.6|2910.6|2916.6|2910.6|2917.1|2911.1|2916.6|2910.6|5
1632751420000|2021-09-27 14:03:40|2916.1|2910.1|2916.1|2910.1|2916.9|2910.9|2915.9|2909.9|5
1632751430000|2021-09-27 14:03:50|2916.4|2910.4|2916.9|2910.9|2916.9|2910.9|2916.4|2910.4|3
1632751440000|2021-09-27 14:04:00|2917.1|2911.1|2917.1|2911.1|2917.4|2911.4|2916.9|2910.9|5
1632751450000|2021-09-27 14:04:10|2917.4|2911.4|2916.6|2910.6|2917.6|2911.6|2916.6|2910.6|4
1632751460000|2021-09-27 14:04:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632751470000|2021-09-27 14:04:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632751480000|2021-09-27 14:04:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632751490000|2021-09-27 14:04:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632751500000|2021-09-27 14:05:00|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917.1|2911.1|3
1632751520000|2021-09-27 14:05:20|2916.9|2910.9|2917.1|2911.1|2917.4|2911.4|2916.9|2910.9|3
1632751530000|2021-09-27 14:05:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|5
1632751540000|2021-09-27 14:05:40|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917.1|2911.1|3
1632751550000|2021-09-27 14:05:50|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|4
1632751560000|2021-09-27 14:06:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632751570000|2021-09-27 14:06:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632751580000|2021-09-27 14:06:20|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632751590000|2021-09-27 14:06:30|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1632751600000|2021-09-27 14:06:40|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1632751610000|2021-09-27 14:06:50|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|7
1632751620000|2021-09-27 14:07:00|2917.1|2911.1|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|5
1632751630000|2021-09-27 14:07:10|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1632751640000|2021-09-27 14:07:20|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632751650000|2021-09-27 14:07:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632751660000|2021-09-27 14:07:40|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632751670000|2021-09-27 14:07:50|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1632751680000|2021-09-27 14:08:00|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1632751690000|2021-09-27 14:08:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632751710000|2021-09-27 14:08:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632751720000|2021-09-27 14:08:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|4
1632751730000|2021-09-27 14:08:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|3
1632751740000|2021-09-27 14:09:00|2916.6|2910.6|2917.4|2911.4|2917.4|2911.4|2916.4|2910.4|6
1632751750000|2021-09-27 14:09:10|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.6|2910.6|3
1632751760000|2021-09-27 14:09:20|2916.6|2910.6|2915.9|2909.9|2916.6|2910.6|2915.4|2909.4|6
1632751770000|2021-09-27 14:09:30|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632751790000|2021-09-27 14:09:50|2914.9|2908.9|2912.9|2906.9|2914.9|2908.9|2912.9|2906.9|2
1632751800000|2021-09-27 14:10:00|2911.9|2905.9|2912.4|2906.4|2912.6|2906.6|2911.9|2905.9|5
1632751810000|2021-09-27 14:10:10|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|3
1632751820000|2021-09-27 14:10:20|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1632751830000|2021-09-27 14:10:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632751840000|2021-09-27 14:10:40|2911.1|2905.1|2909.4|2903.4|2911.1|2905.1|2909.4|2903.4|6
1632751850000|2021-09-27 14:10:50|2908.9|2902.9|2908.4|2902.4|2908.9|2902.9|2908.4|2902.4|3
1632751860000|2021-09-27 14:11:00|2908.1|2902.1|2907.6|2901.6|2908.1|2902.1|2907.6|2901.6|3
1632751870000|2021-09-27 14:11:10|2907.1|2901.1|2906.6|2900.6|2907.1|2901.1|2906.6|2900.6|2
1632751880000|2021-09-27 14:11:20|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632751890000|2021-09-27 14:11:30|2907.1|2901.1|2908.4|2902.4|2908.4|2902.4|2907.1|2901.1|3
1632751900000|2021-09-27 14:11:40|2908.6|2902.6|2908.1|2902.1|2908.9|2902.9|2908.1|2902.1|5
1632751910000|2021-09-27 14:11:50|2907.9|2901.9|2908.4|2902.4|2908.4|2902.4|2907.6|2901.6|7
1632751940000|2021-09-27 14:12:20|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1632751950000|2021-09-27 14:12:30|2907.6|2901.6|2906.6|2900.6|2907.6|2901.6|2906.4|2900.4|12
1632751960000|2021-09-27 14:12:40|2906.4|2900.4|2907.6|2901.6|2907.9|2901.9|2906.4|2900.4|6
1632751970000|2021-09-27 14:12:50|2907.4|2901.4|2906.6|2900.6|2907.4|2901.4|2906.6|2900.6|4
1632751980000|2021-09-27 14:13:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632752000000|2021-09-27 14:13:20|2906.6|2900.6|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|3
1632752010000|2021-09-27 14:13:30|2907.4|2901.4|2906.6|2900.6|2907.4|2901.4|2906.6|2900.6|2
1632752050000|2021-09-27 14:14:10|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.1|2900.1|3
1632752060000|2021-09-27 14:14:20|2906.1|2900.1|2906.4|2900.4|2906.4|2900.4|2906.1|2900.1|2
1632752070000|2021-09-27 14:14:30|2906.1|2900.1|2906.4|2900.4|2906.4|2900.4|2905.9|2899.9|4
1632752080000|2021-09-27 14:14:40|2906.6|2900.6|2906.6|2900.6|2907.6|2901.6|2906.6|2900.6|4
1632752090000|2021-09-27 14:14:50|2906.1|2900.1|2905.4|2899.4|2906.1|2900.1|2905.1|2899.1|5
1632752100000|2021-09-27 14:15:00|2905.1|2899.1|2905.6|2899.6|2905.6|2899.6|2905.1|2899.1|2
1632752110000|2021-09-27 14:15:10|2905.4|2899.4|2902.4|2896.4|2905.4|2899.4|2901.6|2895.6|9
1632752120000|2021-09-27 14:15:20|2902.6|2896.6|2903.1|2897.1|2904.1|2898.1|2902.6|2896.6|6
1632752130000|2021-09-27 14:15:30|2903.4|2897.4|2906.1|2900.1|2906.1|2900.1|2903.4|2897.4|11
1632752140000|2021-09-27 14:15:40|2906.9|2900.9|2906.4|2900.4|2907.1|2901.1|2906.4|2900.4|3
1632752150000|2021-09-27 14:15:50|2906.6|2900.6|2905.1|2899.1|2907.4|2901.4|2905.1|2899.1|6
1632752160000|2021-09-27 14:16:00|2905.4|2899.4|2906.9|2900.9|2907.1|2901.1|2905.4|2899.4|5
1632752170000|2021-09-27 14:16:10|2907.1|2901.1|2907.4|2901.4|2907.9|2901.9|2907.1|2901.1|5
1632752180000|2021-09-27 14:16:20|2906.4|2900.4|2907.1|2901.1|2907.1|2901.1|2906.4|2900.4|5
1632752190000|2021-09-27 14:16:30|2907.4|2901.4|2907.6|2901.6|2907.9|2901.9|2907.4|2901.4|4
1632752210000|2021-09-27 14:16:50|2907.4|2901.4|2905.4|2899.4|2907.4|2901.4|2905.4|2899.4|4
1632752220000|2021-09-27 14:17:00|2905.1|2899.1|2904.1|2898.1|2905.1|2899.1|2904.1|2898.1|4
1632752230000|2021-09-27 14:17:10|2904.4|2898.4|2903.9|2897.9|2904.9|2898.9|2903.9|2897.9|5
1632752240000|2021-09-27 14:17:20|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2904.1|2898.1|3
1632752250000|2021-09-27 14:17:30|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1632752260000|2021-09-27 14:17:40|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.1|2898.1|3
1632752270000|2021-09-27 14:17:50|2904.1|2898.1|2902.9|2896.9|2904.1|2898.1|2902.6|2896.6|6
1632752280000|2021-09-27 14:18:00|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1632752290000|2021-09-27 14:18:10|2902.4|2896.4|2902.1|2896.1|2902.6|2896.6|2902.1|2896.1|3
1632752300000|2021-09-27 14:18:20|2901.9|2895.9|2904.6|2898.6|2904.6|2898.6|2901.9|2895.9|5
1632752310000|2021-09-27 14:18:30|2904.4|2898.4|2904.1|2898.1|2904.4|2898.4|2903.9|2897.9|4
1632752320000|2021-09-27 14:18:40|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|4
1632752330000|2021-09-27 14:18:50|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|2
1632752340000|2021-09-27 14:19:00|2904.6|2898.6|2905.4|2899.4|2905.4|2899.4|2904.6|2898.6|2
1632752350000|2021-09-27 14:19:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632752370000|2021-09-27 14:19:30|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632752390000|2021-09-27 14:19:50|2905.1|2899.1|2904.4|2898.4|2905.1|2899.1|2904.4|2898.4|3
1632752400000|2021-09-27 14:20:00|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1632752410000|2021-09-27 14:20:10|2903.9|2897.9|2903.1|2897.1|2903.9|2897.9|2903.1|2897.1|4
1632752420000|2021-09-27 14:20:20|2902.9|2896.9|2903.9|2897.9|2903.9|2897.9|2902.6|2896.6|4
1632752430000|2021-09-27 14:20:30|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2902.6|2896.6|5
1632752440000|2021-09-27 14:20:40|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|5
1632752450000|2021-09-27 14:20:50|2903.9|2897.9|2904.6|2898.6|2904.6|2898.6|2903.9|2897.9|3
1632752460000|2021-09-27 14:21:00|2904.4|2898.4|2903.9|2897.9|2904.4|2898.4|2903.6|2897.6|4
1632752480000|2021-09-27 14:21:20|2904.1|2898.1|2904.9|2898.9|2904.9|2898.9|2904.1|2898.1|2
1632752490000|2021-09-27 14:21:30|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1632752500000|2021-09-27 14:21:40|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.6|2899.6|2
1632752510000|2021-09-27 14:21:50|2905.4|2899.4|2904.9|2898.9|2905.4|2899.4|2904.9|2898.9|4
1632752520000|2021-09-27 14:22:00|2904.6|2898.6|2905.1|2899.1|2905.1|2899.1|2904.1|2898.1|7
1632752540000|2021-09-27 14:22:20|2905.4|2899.4|2904.9|2898.9|2905.4|2899.4|2904.9|2898.9|5
1632752550000|2021-09-27 14:22:30|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2903.9|2897.9|4
1632752560000|2021-09-27 14:22:40|2903.6|2897.6|2903.1|2897.1|2903.6|2897.6|2903.1|2897.1|2
1632752570000|2021-09-27 14:22:50|2903.4|2897.4|2904.1|2898.1|2904.1|2898.1|2903.4|2897.4|2
1632752580000|2021-09-27 14:23:00|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1632752590000|2021-09-27 14:23:10|2902.9|2896.9|2905.1|2899.1|2905.1|2899.1|2902.9|2896.9|8
1632752600000|2021-09-27 14:23:20|2904.9|2898.9|2904.4|2898.4|2904.9|2898.9|2904.1|2898.1|3
1632752610000|2021-09-27 14:23:30|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1632752620000|2021-09-27 14:23:40|2905.1|2899.1|2904.6|2898.6|2905.9|2899.9|2904.6|2898.6|6
1632752630000|2021-09-27 14:23:50|2904.4|2898.4|2903.6|2897.6|2904.6|2898.6|2903.6|2897.6|4
1632752640000|2021-09-27 14:24:00|2903.4|2897.4|2903.4|2897.4|2903.6|2897.6|2903.4|2897.4|3
1632752660000|2021-09-27 14:24:20|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2902.4|2896.4|4
1632752670000|2021-09-27 14:24:30|2903.9|2897.9|2901.6|2895.6|2903.9|2897.9|2901.6|2895.6|6
1632752680000|2021-09-27 14:24:40|2901.4|2895.4|2901.1|2895.1|2901.4|2895.4|2901.1|2895.1|2
1632752690000|2021-09-27 14:24:50|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.4|2894.4|5
1632752710000|2021-09-27 14:25:10|2900.6|2894.6|2901.4|2895.4|2901.4|2895.4|2900.4|2894.4|8
1632752720000|2021-09-27 14:25:20|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1632752740000|2021-09-27 14:25:40|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1632752750000|2021-09-27 14:25:50|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|2
1632752760000|2021-09-27 14:26:00|2901.1|2895.1|2901.6|2895.6|2901.6|2895.6|2900.6|2894.6|3
1632752770000|2021-09-27 14:26:10|2901.9|2895.9|2902.9|2896.9|2902.9|2896.9|2901.9|2895.9|2
1632752780000|2021-09-27 14:26:20|2903.4|2897.4|2903.9|2897.9|2903.9|2897.9|2903.4|2897.4|3
1632752790000|2021-09-27 14:26:30|2903.6|2897.6|2902.9|2896.9|2903.6|2897.6|2902.9|2896.9|4
1632752800000|2021-09-27 14:26:40|2903.1|2897.1|2904.6|2898.6|2904.6|2898.6|2903.1|2897.1|5
1632752810000|2021-09-27 14:26:50|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1632752820000|2021-09-27 14:27:00|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1632752840000|2021-09-27 14:27:20|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1632752850000|2021-09-27 14:27:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1632752860000|2021-09-27 14:27:40|2903.9|2897.9|2903.4|2897.4|2903.9|2897.9|2902.6|2896.6|6
1632752870000|2021-09-27 14:27:50|2903.1|2897.1|2903.9|2897.9|2903.9|2897.9|2902.6|2896.6|6
1632752880000|2021-09-27 14:28:00|2904.1|2898.1|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|3
1632752890000|2021-09-27 14:28:10|2903.9|2897.9|2903.4|2897.4|2903.9|2897.9|2903.4|2897.4|5
1632752900000|2021-09-27 14:28:20|2903.6|2897.6|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|2
1632752930000|2021-09-27 14:28:50|2903.6|2897.6|2902.1|2896.1|2903.6|2897.6|2902.1|2896.1|4
1632752940000|2021-09-27 14:29:00|2901.9|2895.9|2902.1|2896.1|2902.9|2896.9|2901.9|2895.9|8
1632752950000|2021-09-27 14:29:10|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1632752960000|2021-09-27 14:29:20|2902.9|2896.9|2902.6|2896.6|2902.9|2896.9|2902.6|2896.6|4
1632752970000|2021-09-27 14:29:30|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1632752980000|2021-09-27 14:29:40|2902.1|2896.1|2901.4|2895.4|2902.1|2896.1|2901.4|2895.4|4
1632752990000|2021-09-27 14:29:50|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.1|2894.1|8
1632753010000|2021-09-27 14:30:10|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.9|2894.9|2
1632753020000|2021-09-27 14:30:20|2901.9|2895.9|2902.1|2896.1|2902.1|2896.1|2901.9|2895.9|2
1632753030000|2021-09-27 14:30:30|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2901.1|2895.1|5
1632753040000|2021-09-27 14:30:40|2900.6|2894.6|2901.1|2895.1|2901.1|2895.1|2900.6|2894.6|2
1632753050000|2021-09-27 14:30:50|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1632753060000|2021-09-27 14:31:00|2901.1|2895.1|2899.9|2893.9|2901.1|2895.1|2899.9|2893.9|4
1632753070000|2021-09-27 14:31:10|2900.1|2894.1|2900.1|2894.1|2900.9|2894.9|2900.1|2894.1|5
1632753090000|2021-09-27 14:31:30|2899.9|2893.9|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|3
1632753110000|2021-09-27 14:31:50|2899.6|2893.6|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|6
1632753120000|2021-09-27 14:32:00|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|3
1632753130000|2021-09-27 14:32:10|2901.1|2895.1|2901.6|2895.6|2901.6|2895.6|2901.1|2895.1|3
1632753140000|2021-09-27 14:32:20|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|5
1632753150000|2021-09-27 14:32:30|2901.1|2895.1|2900.1|2894.1|2901.1|2895.1|2900.1|2894.1|3
1632753160000|2021-09-27 14:32:40|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1632753170000|2021-09-27 14:32:50|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1632753180000|2021-09-27 14:33:00|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.1|2894.1|4
1632753190000|2021-09-27 14:33:10|2900.4|2894.4|2899.9|2893.9|2900.6|2894.6|2899.9|2893.9|5
1632753200000|2021-09-27 14:33:20|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|5
1632753210000|2021-09-27 14:33:30|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1632753220000|2021-09-27 14:33:40|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1632753240000|2021-09-27 14:34:00|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1632753250000|2021-09-27 14:34:10|2898.6|2892.6|2898.9|2892.9|2898.9|2892.9|2898.6|2892.6|2
1632753260000|2021-09-27 14:34:20|2898.6|2892.6|2897.6|2891.6|2898.6|2892.6|2897.4|2891.4|4
1632753270000|2021-09-27 14:34:30|2897.4|2891.4|2896.9|2890.9|2897.4|2891.4|2896.6|2890.6|5
1632753280000|2021-09-27 14:34:40|2896.1|2890.1|2895.4|2889.4|2896.1|2890.1|2894.4|2888.4|7
1632753290000|2021-09-27 14:34:50|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|4
1632753300000|2021-09-27 14:35:00|2895.1|2889.1|2895.4|2889.4|2895.6|2889.6|2894.9|2888.9|5
1632753310000|2021-09-27 14:35:10|2894.4|2888.4|2894.1|2888.1|2895.6|2889.6|2894.1|2888.1|10
1632753320000|2021-09-27 14:35:20|2894.9|2888.9|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|3
1632753330000|2021-09-27 14:35:30|2895.1|2889.1|2894.4|2888.4|2895.1|2889.1|2894.4|2888.4|7
1632753340000|2021-09-27 14:35:40|2894.1|2888.1|2895.9|2889.9|2895.9|2889.9|2893.4|2887.4|6
1632753360000|2021-09-27 14:36:00|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1632753400000|2021-09-27 14:36:40|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632753410000|2021-09-27 14:36:50|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.6|2888.6|4
1632753430000|2021-09-27 14:37:10|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632753440000|2021-09-27 14:37:20|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1632753450000|2021-09-27 14:37:30|2894.4|2888.4|2895.4|2889.4|2895.6|2889.6|2894.4|2888.4|4
1632753460000|2021-09-27 14:37:40|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1632753480000|2021-09-27 14:38:00|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1632753490000|2021-09-27 14:38:10|2895.1|2889.1|2894.4|2888.4|2895.4|2889.4|2894.4|2888.4|7
1632753500000|2021-09-27 14:38:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632753510000|2021-09-27 14:38:30|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632753520000|2021-09-27 14:38:40|2894.6|2888.6|2895.4|2889.4|2895.4|2889.4|2894.6|2888.6|3
1632753540000|2021-09-27 14:39:00|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1632753550000|2021-09-27 14:39:10|2894.9|2888.9|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|3
1632753560000|2021-09-27 14:39:20|2894.1|2888.1|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|3
1632753570000|2021-09-27 14:39:30|2893.9|2887.9|2893.6|2887.6|2894.1|2888.1|2893.4|2887.4|6
1632753580000|2021-09-27 14:39:40|2893.4|2887.4|2893.1|2887.1|2893.4|2887.4|2893.1|2887.1|2
1632753590000|2021-09-27 14:39:50|2892.9|2886.9|2891.9|2885.9|2893.1|2887.1|2891.9|2885.9|4
1632753600000|2021-09-27 14:40:00|2892.9|2886.9|2893.6|2887.6|2893.6|2887.6|2892.9|2886.9|3
1632753610000|2021-09-27 14:40:10|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|5
1632753620000|2021-09-27 14:40:20|2893.1|2887.1|2894.1|2888.1|2894.1|2888.1|2892.9|2886.9|6
1632753640000|2021-09-27 14:40:40|2893.9|2887.9|2892.9|2886.9|2893.9|2887.9|2892.9|2886.9|3
1632753670000|2021-09-27 14:41:10|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1632753680000|2021-09-27 14:41:20|2892.4|2886.4|2891.6|2885.6|2892.6|2886.6|2891.6|2885.6|6
1632753690000|2021-09-27 14:41:30|2891.9|2885.9|2893.1|2887.1|2893.4|2887.4|2891.9|2885.9|8
1632753700000|2021-09-27 14:41:40|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.4|2886.4|3
1632753710000|2021-09-27 14:41:50|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1632753720000|2021-09-27 14:42:00|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1632753730000|2021-09-27 14:42:10|2893.1|2887.1|2893.9|2887.9|2894.1|2888.1|2893.1|2887.1|5
1632753740000|2021-09-27 14:42:20|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632753750000|2021-09-27 14:42:30|2893.9|2887.9|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|3
1632753760000|2021-09-27 14:42:40|2894.1|2888.1|2894.1|2888.1|2894.9|2888.9|2894.1|2888.1|5
1632753770000|2021-09-27 14:42:50|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1632753790000|2021-09-27 14:43:10|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1632753800000|2021-09-27 14:43:20|2894.9|2888.9|2893.9|2887.9|2894.9|2888.9|2893.9|2887.9|5
1632753810000|2021-09-27 14:43:30|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632753820000|2021-09-27 14:43:40|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1632753830000|2021-09-27 14:43:50|2893.4|2887.4|2892.6|2886.6|2893.6|2887.6|2892.6|2886.6|4
1632753840000|2021-09-27 14:44:00|2892.4|2886.4|2893.4|2887.4|2893.4|2887.4|2892.4|2886.4|3
1632753870000|2021-09-27 14:44:30|2893.1|2887.1|2892.1|2886.1|2893.1|2887.1|2892.1|2886.1|5
1632753880000|2021-09-27 14:44:40|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1632753890000|2021-09-27 14:44:50|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|3
1632753900000|2021-09-27 14:45:00|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1632753910000|2021-09-27 14:45:10|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.9|2884.9|2
1632753920000|2021-09-27 14:45:20|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2889.4|2883.4|7
1632753930000|2021-09-27 14:45:30|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1632753950000|2021-09-27 14:45:50|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1632753960000|2021-09-27 14:46:00|2890.1|2884.1|2889.9|2883.9|2890.4|2884.4|2889.6|2883.6|6
1632753970000|2021-09-27 14:46:10|2890.1|2884.1|2890.6|2884.6|2890.6|2884.6|2890.1|2884.1|5
1632753980000|2021-09-27 14:46:20|2891.1|2885.1|2890.4|2884.4|2891.1|2885.1|2890.4|2884.4|2
1632753990000|2021-09-27 14:46:30|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2890.1|2884.1|3
1632754000000|2021-09-27 14:46:40|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1632754020000|2021-09-27 14:47:00|2890.6|2884.6|2890.9|2884.9|2891.1|2885.1|2890.6|2884.6|3
1632754030000|2021-09-27 14:47:10|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|2
1632754040000|2021-09-27 14:47:20|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|2
1632754050000|2021-09-27 14:47:30|2891.1|2885.1|2890.9|2884.9|2891.4|2885.4|2890.9|2884.9|6
1632754060000|2021-09-27 14:47:40|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2890.9|2884.9|4
1632754070000|2021-09-27 14:47:50|2890.9|2884.9|2891.1|2885.1|2891.4|2885.4|2890.6|2884.6|5
1632754080000|2021-09-27 14:48:00|2891.4|2885.4|2892.4|2886.4|2892.6|2886.6|2891.4|2885.4|7
1632754090000|2021-09-27 14:48:10|2892.6|2886.6|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|3
1632754100000|2021-09-27 14:48:20|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|2
1632754110000|2021-09-27 14:48:30|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1632754120000|2021-09-27 14:48:40|2892.6|2886.6|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|2
1632754140000|2021-09-27 14:49:00|2892.1|2886.1|2893.6|2887.6|2893.6|2887.6|2892.1|2886.1|4
1632754150000|2021-09-27 14:49:10|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632754160000|2021-09-27 14:49:20|2894.1|2888.1|2895.6|2889.6|2895.6|2889.6|2894.1|2888.1|9
1632754170000|2021-09-27 14:49:30|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|3
1632754180000|2021-09-27 14:49:40|2895.6|2889.6|2896.4|2890.4|2896.6|2890.6|2895.6|2889.6|5
1632754190000|2021-09-27 14:49:50|2897.6|2891.6|2896.4|2890.4|2897.6|2891.6|2896.4|2890.4|3
1632754200000|2021-09-27 14:50:00|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1632754210000|2021-09-27 14:50:10|2896.1|2890.1|2895.1|2889.1|2896.1|2890.1|2895.1|2889.1|4
1632754220000|2021-09-27 14:50:20|2895.4|2889.4|2893.1|2887.1|2895.4|2889.4|2893.1|2887.1|7
1632754230000|2021-09-27 14:50:30|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.4|2886.4|4
1632754240000|2021-09-27 14:50:40|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632754250000|2021-09-27 14:50:50|2895.6|2889.6|2895.1|2889.1|2895.6|2889.6|2895.1|2889.1|3
1632754270000|2021-09-27 14:51:10|2894.9|2888.9|2893.6|2887.6|2895.1|2889.1|2893.6|2887.6|7
1632754280000|2021-09-27 14:51:20|2893.4|2887.4|2893.9|2887.9|2893.9|2887.9|2893.4|2887.4|4
1632754300000|2021-09-27 14:51:40|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632754310000|2021-09-27 14:51:50|2893.1|2887.1|2892.6|2886.6|2893.1|2887.1|2892.1|2886.1|6
1632754320000|2021-09-27 14:52:00|2892.4|2886.4|2892.9|2886.9|2892.9|2886.9|2892.1|2886.1|4
1632754330000|2021-09-27 14:52:10|2892.6|2886.6|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|2
1632754340000|2021-09-27 14:52:20|2892.6|2886.6|2893.9|2887.9|2893.9|2887.9|2892.6|2886.6|5
1632754350000|2021-09-27 14:52:30|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632754360000|2021-09-27 14:52:40|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.9|2886.9|2
1632754380000|2021-09-27 14:53:00|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1632754390000|2021-09-27 14:53:10|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1632754400000|2021-09-27 14:53:20|2892.1|2886.1|2892.9|2886.9|2892.9|2886.9|2892.1|2886.1|5
1632754410000|2021-09-27 14:53:30|2893.1|2887.1|2894.1|2888.1|2894.1|2888.1|2893.1|2887.1|3
1632754420000|2021-09-27 14:53:40|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632754430000|2021-09-27 14:53:50|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1632754440000|2021-09-27 14:54:00|2892.9|2886.9|2892.4|2886.4|2892.9|2886.9|2892.4|2886.4|3
1632754450000|2021-09-27 14:54:10|2892.6|2886.6|2893.1|2887.1|2893.1|2887.1|2892.6|2886.6|2
1632754460000|2021-09-27 14:54:20|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632754480000|2021-09-27 14:54:40|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|2
1632754490000|2021-09-27 14:54:50|2893.1|2887.1|2893.1|2887.1|2893.4|2887.4|2892.9|2886.9|6
1632754500000|2021-09-27 14:55:00|2893.4|2887.4|2893.9|2887.9|2893.9|2887.9|2893.4|2887.4|2
1632754520000|2021-09-27 14:55:20|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632754530000|2021-09-27 14:55:30|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.4|2887.4|4
1632754550000|2021-09-27 14:55:50|2895.1|2889.1|2896.4|2890.4|2896.4|2890.4|2895.1|2889.1|2
1632754560000|2021-09-27 14:56:00|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1632754570000|2021-09-27 14:56:10|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2894.9|2888.9|5
1632754580000|2021-09-27 14:56:20|2895.9|2889.9|2896.6|2890.6|2896.6|2890.6|2895.9|2889.9|3
1632754590000|2021-09-27 14:56:30|2896.4|2890.4|2895.4|2889.4|2896.4|2890.4|2895.4|2889.4|5
1632754600000|2021-09-27 14:56:40|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1632754610000|2021-09-27 14:56:50|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1632754620000|2021-09-27 14:57:00|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1632754630000|2021-09-27 14:57:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632754640000|2021-09-27 14:57:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632754650000|2021-09-27 14:57:30|2894.1|2888.1|2893.1|2887.1|2894.1|2888.1|2892.9|2886.9|6
1632754660000|2021-09-27 14:57:40|2893.6|2887.6|2894.1|2888.1|2894.1|2888.1|2893.6|2887.6|2
1632754680000|2021-09-27 14:58:00|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2893.4|2887.4|3
1632754690000|2021-09-27 14:58:10|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632754700000|2021-09-27 14:58:20|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632754710000|2021-09-27 14:58:30|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.4|2886.4|7
1632754720000|2021-09-27 14:58:40|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1632754740000|2021-09-27 14:59:00|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1632754750000|2021-09-27 14:59:10|2892.4|2886.4|2893.9|2887.9|2893.9|2887.9|2892.4|2886.4|6
1632754760000|2021-09-27 14:59:20|2894.1|2888.1|2894.6|2888.6|2894.6|2888.6|2894.1|2888.1|3
1632754770000|2021-09-27 14:59:30|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1632754780000|2021-09-27 14:59:40|2893.9|2887.9|2893.1|2887.1|2893.9|2887.9|2893.1|2887.1|3
1632754790000|2021-09-27 14:59:50|2892.9|2886.9|2893.9|2887.9|2893.9|2887.9|2892.4|2886.4|6
1632754800000|2021-09-27 15:00:00|2893.6|2887.6|2894.6|2888.6|2894.6|2888.6|2893.6|2887.6|4
1632754810000|2021-09-27 15:00:10|2894.4|2888.4|2894.4|2888.4|2894.6|2888.6|2894.4|2888.4|3
1632754820000|2021-09-27 15:00:20|2893.9|2887.9|2894.4|2888.4|2894.6|2888.6|2893.9|2887.9|3
1632754840000|2021-09-27 15:00:40|2894.9|2888.9|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|3
1632754860000|2021-09-27 15:01:00|2895.1|2889.1|2896.4|2890.4|2896.4|2890.4|2894.6|2888.6|6
1632754870000|2021-09-27 15:01:10|2896.6|2890.6|2896.6|2890.6|2897.4|2891.4|2896.6|2890.6|5
1632754880000|2021-09-27 15:01:20|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632754890000|2021-09-27 15:01:30|2896.1|2890.1|2895.4|2889.4|2896.1|2890.1|2895.4|2889.4|3
1632754900000|2021-09-27 15:01:40|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.1|2889.1|5
1632754910000|2021-09-27 15:01:50|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2893.9|2887.9|3
1632754920000|2021-09-27 15:02:00|2893.9|2887.9|2894.4|2888.4|2894.4|2888.4|2893.6|2887.6|4
1632754930000|2021-09-27 15:02:10|2894.6|2888.6|2893.1|2887.1|2894.6|2888.6|2893.1|2887.1|7
1632754940000|2021-09-27 15:02:20|2893.6|2887.6|2894.1|2888.1|2894.1|2888.1|2893.4|2887.4|4
1632754960000|2021-09-27 15:02:40|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1632754970000|2021-09-27 15:02:50|2893.4|2887.4|2892.6|2886.6|2893.4|2887.4|2892.4|2886.4|5
1632754990000|2021-09-27 15:03:10|2892.4|2886.4|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|3
1632755000000|2021-09-27 15:03:20|2892.1|2886.1|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|2
1632755010000|2021-09-27 15:03:30|2891.4|2885.4|2891.9|2885.9|2892.1|2886.1|2891.4|2885.4|6
1632755030000|2021-09-27 15:03:50|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1632755040000|2021-09-27 15:04:00|2892.9|2886.9|2892.9|2886.9|2893.1|2887.1|2892.9|2886.9|3
1632755050000|2021-09-27 15:04:10|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.4|2886.4|2
1632755060000|2021-09-27 15:04:20|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1632755070000|2021-09-27 15:04:30|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632755080000|2021-09-27 15:04:40|2891.9|2885.9|2892.9|2886.9|2892.9|2886.9|2891.4|2885.4|6
1632755100000|2021-09-27 15:05:00|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1632755110000|2021-09-27 15:05:10|2892.4|2886.4|2891.9|2885.9|2892.4|2886.4|2891.4|2885.4|5
1632755120000|2021-09-27 15:05:20|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1632755150000|2021-09-27 15:05:50|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1632755160000|2021-09-27 15:06:00|2891.4|2885.4|2889.9|2883.9|2891.4|2885.4|2889.9|2883.9|6
1632755190000|2021-09-27 15:06:30|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2889.6|2883.6|5
1632755210000|2021-09-27 15:06:50|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1632755220000|2021-09-27 15:07:00|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1632755250000|2021-09-27 15:07:30|2890.4|2884.4|2889.6|2883.6|2890.6|2884.6|2889.6|2883.6|5
1632755260000|2021-09-27 15:07:40|2889.4|2883.4|2890.1|2884.1|2890.1|2884.1|2889.4|2883.4|3
1632755270000|2021-09-27 15:07:50|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|4
1632755280000|2021-09-27 15:08:00|2889.4|2883.4|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|3
1632755290000|2021-09-27 15:08:10|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|4
1632755300000|2021-09-27 15:08:20|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1632755310000|2021-09-27 15:08:30|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1632755320000|2021-09-27 15:08:40|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|6
1632755330000|2021-09-27 15:08:50|2889.1|2883.1|2888.6|2882.6|2889.1|2883.1|2888.6|2882.6|4
1632755340000|2021-09-27 15:09:00|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1632755350000|2021-09-27 15:09:10|2888.1|2882.1|2886.1|2880.1|2888.1|2882.1|2886.1|2880.1|3
1632755360000|2021-09-27 15:09:20|2885.6|2879.6|2886.1|2880.1|2886.1|2880.1|2885.4|2879.4|4
1632755370000|2021-09-27 15:09:30|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2885.9|2879.9|2
1632755380000|2021-09-27 15:09:40|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2885.9|2879.9|2
1632755390000|2021-09-27 15:09:50|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1632755400000|2021-09-27 15:10:00|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1632755410000|2021-09-27 15:10:10|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|4
1632755420000|2021-09-27 15:10:20|2885.9|2879.9|2886.4|2880.4|2886.9|2880.9|2885.9|2879.9|4
1632755430000|2021-09-27 15:10:30|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1632755450000|2021-09-27 15:10:50|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1632755460000|2021-09-27 15:11:00|2886.6|2880.6|2887.6|2881.6|2887.6|2881.6|2886.4|2880.4|6
1632755470000|2021-09-27 15:11:10|2886.9|2880.9|2887.4|2881.4|2887.4|2881.4|2886.9|2880.9|3
1632755480000|2021-09-27 15:11:20|2887.6|2881.6|2887.1|2881.1|2887.6|2881.6|2887.1|2881.1|3
1632755490000|2021-09-27 15:11:30|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1632755500000|2021-09-27 15:11:40|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.4|2880.4|3
1632755520000|2021-09-27 15:12:00|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1632755530000|2021-09-27 15:12:10|2886.1|2880.1|2886.1|2880.1|2886.4|2880.4|2886.1|2880.1|3
1632755550000|2021-09-27 15:12:30|2886.4|2880.4|2887.1|2881.1|2887.6|2881.6|2886.4|2880.4|5
1632755570000|2021-09-27 15:12:50|2886.9|2880.9|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|2
1632755590000|2021-09-27 15:13:10|2886.9|2880.9|2886.1|2880.1|2886.9|2880.9|2886.1|2880.1|4
1632755610000|2021-09-27 15:13:30|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2885.9|2879.9|2
1632755620000|2021-09-27 15:13:40|2886.9|2880.9|2887.4|2881.4|2887.4|2881.4|2886.6|2880.6|5
1632755630000|2021-09-27 15:13:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1632755650000|2021-09-27 15:14:10|2887.9|2881.9|2888.4|2882.4|2888.9|2882.9|2887.9|2881.9|4
1632755660000|2021-09-27 15:14:20|2888.1|2882.1|2888.9|2882.9|2888.9|2882.9|2888.1|2882.1|3
1632755670000|2021-09-27 15:14:30|2888.6|2882.6|2887.6|2881.6|2888.6|2882.6|2887.6|2881.6|4
1632755680000|2021-09-27 15:14:40|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1632755690000|2021-09-27 15:14:50|2886.9|2880.9|2886.6|2880.6|2887.1|2881.1|2886.4|2880.4|6
1632755710000|2021-09-27 15:15:10|2887.4|2881.4|2888.4|2882.4|2888.4|2882.4|2887.4|2881.4|5
1632755720000|2021-09-27 15:15:20|2888.9|2882.9|2888.1|2882.1|2888.9|2882.9|2888.1|2882.1|2
1632755730000|2021-09-27 15:15:30|2888.4|2882.4|2888.9|2882.9|2888.9|2882.9|2888.4|2882.4|3
1632755740000|2021-09-27 15:15:40|2888.6|2882.6|2887.9|2881.9|2888.6|2882.6|2887.9|2881.9|3
1632755750000|2021-09-27 15:15:50|2888.1|2882.1|2888.4|2882.4|2888.4|2882.4|2888.1|2882.1|2
1632755760000|2021-09-27 15:16:00|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1632755780000|2021-09-27 15:16:20|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1632755790000|2021-09-27 15:16:30|2888.4|2882.4|2887.4|2881.4|2888.4|2882.4|2887.4|2881.4|4
1632755800000|2021-09-27 15:16:40|2887.1|2881.1|2886.1|2880.1|2887.1|2881.1|2886.1|2880.1|4
1632755810000|2021-09-27 15:16:50|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1632755840000|2021-09-27 15:17:20|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1632755850000|2021-09-27 15:17:30|2887.4|2881.4|2888.1|2882.1|2888.4|2882.4|2887.4|2881.4|5
1632755860000|2021-09-27 15:17:40|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1632755870000|2021-09-27 15:17:50|2887.4|2881.4|2886.9|2880.9|2887.4|2881.4|2886.9|2880.9|3
1632755890000|2021-09-27 15:18:10|2887.1|2881.1|2886.9|2880.9|2887.1|2881.1|2886.9|2880.9|2
1632755900000|2021-09-27 15:18:20|2886.6|2880.6|2887.4|2881.4|2887.4|2881.4|2886.6|2880.6|4
1632755910000|2021-09-27 15:18:30|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1632755920000|2021-09-27 15:18:40|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|4
1632755930000|2021-09-27 15:18:50|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|2
1632755940000|2021-09-27 15:19:00|2886.6|2880.6|2887.1|2881.1|2887.1|2881.1|2886.6|2880.6|3
1632755950000|2021-09-27 15:19:10|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1632755980000|2021-09-27 15:19:40|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.1|2880.1|5
1632756000000|2021-09-27 15:20:00|2886.4|2880.4|2886.1|2880.1|2886.4|2880.4|2885.9|2879.9|4
1632756020000|2021-09-27 15:20:20|2886.6|2880.6|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|3
1632756030000|2021-09-27 15:20:30|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1632756040000|2021-09-27 15:20:40|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1632756050000|2021-09-27 15:20:50|2885.6|2879.6|2886.1|2880.1|2886.9|2880.9|2885.6|2879.6|12
1632756060000|2021-09-27 15:21:00|2885.9|2879.9|2886.4|2880.4|2886.6|2880.6|2885.9|2879.9|5
1632756070000|2021-09-27 15:21:10|2886.1|2880.1|2885.9|2879.9|2886.4|2880.4|2885.9|2879.9|4
1632756080000|2021-09-27 15:21:20|2886.1|2880.1|2886.1|2880.1|2886.4|2880.4|2886.1|2880.1|3
1632756100000|2021-09-27 15:21:40|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1632756110000|2021-09-27 15:21:50|2887.1|2881.1|2887.1|2881.1|2887.9|2881.9|2887.1|2881.1|6
1632756120000|2021-09-27 15:22:00|2887.6|2881.6|2887.1|2881.1|2887.6|2881.6|2887.1|2881.1|2
1632756130000|2021-09-27 15:22:10|2887.4|2881.4|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|2
1632756140000|2021-09-27 15:22:20|2887.6|2881.6|2888.1|2882.1|2888.1|2882.1|2887.6|2881.6|2
1632756160000|2021-09-27 15:22:40|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.6|2881.6|3
1632756170000|2021-09-27 15:22:50|2888.4|2882.4|2886.6|2880.6|2888.9|2882.9|2886.6|2880.6|8
1632756180000|2021-09-27 15:23:00|2886.4|2880.4|2886.4|2880.4|2886.9|2880.9|2886.4|2880.4|4
1632756190000|2021-09-27 15:23:10|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1632756200000|2021-09-27 15:23:20|2885.9|2879.9|2884.9|2878.9|2885.9|2879.9|2884.9|2878.9|6
1632756210000|2021-09-27 15:23:30|2885.1|2879.1|2884.6|2878.6|2885.4|2879.4|2884.6|2878.6|5
1632756220000|2021-09-27 15:23:40|2884.4|2878.4|2883.6|2877.6|2884.4|2878.4|2883.6|2877.6|8
1632756230000|2021-09-27 15:23:50|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1632756240000|2021-09-27 15:24:00|2883.6|2877.6|2884.4|2878.4|2884.4|2878.4|2883.4|2877.4|5
1632756250000|2021-09-27 15:24:10|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1632756260000|2021-09-27 15:24:20|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|2
1632756290000|2021-09-27 15:24:50|2884.9|2878.9|2884.4|2878.4|2884.9|2878.9|2884.4|2878.4|3
1632756310000|2021-09-27 15:25:10|2884.1|2878.1|2885.1|2879.1|2885.1|2879.1|2884.1|2878.1|4
1632756330000|2021-09-27 15:25:30|2885.4|2879.4|2886.1|2880.1|2886.1|2880.1|2885.4|2879.4|7
1632756340000|2021-09-27 15:25:40|2885.9|2879.9|2886.6|2880.6|2886.6|2880.6|2885.6|2879.6|5
1632756360000|2021-09-27 15:26:00|2886.4|2880.4|2885.9|2879.9|2886.4|2880.4|2885.9|2879.9|3
1632756390000|2021-09-27 15:26:30|2886.1|2880.1|2887.6|2881.6|2887.6|2881.6|2886.1|2880.1|6
1632756410000|2021-09-27 15:26:50|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1632756420000|2021-09-27 15:27:00|2887.1|2881.1|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|3
1632756430000|2021-09-27 15:27:10|2886.9|2880.9|2886.4|2880.4|2886.9|2880.9|2885.9|2879.9|4
1632756440000|2021-09-27 15:27:20|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1632756450000|2021-09-27 15:27:30|2886.6|2880.6|2886.4|2880.4|2886.6|2880.6|2886.4|2880.4|2
1632756460000|2021-09-27 15:27:40|2886.1|2880.1|2886.1|2880.1|2886.4|2880.4|2885.9|2879.9|4
1632756470000|2021-09-27 15:27:50|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1632756480000|2021-09-27 15:28:00|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.4|2879.4|5
1632756490000|2021-09-27 15:28:10|2886.4|2880.4|2886.9|2880.9|2886.9|2880.9|2886.4|2880.4|2
1632756500000|2021-09-27 15:28:20|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1632756560000|2021-09-27 15:29:20|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1632756570000|2021-09-27 15:29:30|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1632756580000|2021-09-27 15:29:40|2885.4|2879.4|2885.9|2879.9|2885.9|2879.9|2884.6|2878.6|4
1632756590000|2021-09-27 15:29:50|2884.6|2878.6|2884.9|2878.9|2885.4|2879.4|2884.6|2878.6|4
1632756600000|2021-09-27 15:30:00|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1632756610000|2021-09-27 15:30:10|2885.1|2879.1|2886.4|2880.4|2886.6|2880.6|2885.1|2879.1|6
1632756620000|2021-09-27 15:30:20|2886.6|2880.6|2886.6|2880.6|2887.1|2881.1|2886.6|2880.6|4
1632756640000|2021-09-27 15:30:40|2886.1|2880.1|2887.4|2881.4|2887.6|2881.6|2886.1|2880.1|5
1632756650000|2021-09-27 15:30:50|2887.6|2881.6|2886.6|2880.6|2887.9|2881.9|2886.1|2880.1|7
1632756660000|2021-09-27 15:31:00|2886.9|2880.9|2887.1|2881.1|2887.6|2881.6|2886.9|2880.9|4
1632756670000|2021-09-27 15:31:10|2887.6|2881.6|2887.9|2881.9|2887.9|2881.9|2887.6|2881.6|2
1632756680000|2021-09-27 15:31:20|2887.6|2881.6|2886.4|2880.4|2887.6|2881.6|2886.4|2880.4|3
1632756690000|2021-09-27 15:31:30|2886.1|2880.1|2886.1|2880.1|2886.6|2880.6|2885.6|2879.6|9
1632756700000|2021-09-27 15:31:40|2885.9|2879.9|2885.6|2879.6|2886.1|2880.1|2885.6|2879.6|4
1632756710000|2021-09-27 15:31:50|2885.9|2879.9|2885.6|2879.6|2885.9|2879.9|2885.6|2879.6|2
1632756720000|2021-09-27 15:32:00|2885.9|2879.9|2885.6|2879.6|2885.9|2879.9|2885.6|2879.6|2
1632756730000|2021-09-27 15:32:10|2885.4|2879.4|2884.9|2878.9|2885.4|2879.4|2884.9|2878.9|2
1632756740000|2021-09-27 15:32:20|2884.6|2878.6|2885.1|2879.1|2885.6|2879.6|2884.4|2878.4|7
1632756750000|2021-09-27 15:32:30|2884.9|2878.9|2886.1|2880.1|2886.1|2880.1|2884.1|2878.1|6
1632756760000|2021-09-27 15:32:40|2886.4|2880.4|2886.1|2880.1|2886.4|2880.4|2886.1|2880.1|2
1632756770000|2021-09-27 15:32:50|2886.4|2880.4|2885.6|2879.6|2886.4|2880.4|2885.6|2879.6|3
1632756780000|2021-09-27 15:33:00|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1632756790000|2021-09-27 15:33:10|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1632756800000|2021-09-27 15:33:20|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1632756810000|2021-09-27 15:33:30|2887.1|2881.1|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|3
1632756820000|2021-09-27 15:33:40|2887.4|2881.4|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|2
1632756830000|2021-09-27 15:33:50|2886.9|2880.9|2886.9|2880.9|2887.4|2881.4|2886.9|2880.9|4
1632756840000|2021-09-27 15:34:00|2887.4|2881.4|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|4
1632756860000|2021-09-27 15:34:20|2887.4|2881.4|2886.9|2880.9|2887.4|2881.4|2886.9|2880.9|2
1632756870000|2021-09-27 15:34:30|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1632756880000|2021-09-27 15:34:40|2887.4|2881.4|2888.1|2882.1|2888.1|2882.1|2887.1|2881.1|4
1632756890000|2021-09-27 15:34:50|2888.6|2882.6|2887.6|2881.6|2888.6|2882.6|2887.4|2881.4|5
1632756900000|2021-09-27 15:35:00|2887.9|2881.9|2887.1|2881.1|2887.9|2881.9|2887.1|2881.1|2
1632756920000|2021-09-27 15:35:20|2887.4|2881.4|2887.6|2881.6|2887.9|2881.9|2887.4|2881.4|3
1632756930000|2021-09-27 15:35:30|2887.4|2881.4|2887.4|2881.4|2887.6|2881.6|2887.1|2881.1|4
1632756950000|2021-09-27 15:35:50|2886.6|2880.6|2887.4|2881.4|2887.6|2881.6|2886.6|2880.6|6
1632757050000|2021-09-27 15:37:30|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1632757060000|2021-09-27 15:37:40|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1632757070000|2021-09-27 15:37:50|2886.4|2880.4|2885.6|2879.6|2886.4|2880.4|2885.6|2879.6|3
1632757100000|2021-09-27 15:38:20|2884.9|2878.9|2884.6|2878.6|2884.9|2878.9|2884.6|2878.6|4
1632757170000|2021-09-27 15:39:30|2884.9|2878.9|2885.4|2879.4|2885.4|2879.4|2884.9|2878.9|2
1632757180000|2021-09-27 15:39:40|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1632757200000|2021-09-27 15:40:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1632757210000|2021-09-27 15:40:10|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1632757250000|2021-09-27 15:40:50|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1632757270000|2021-09-27 15:41:10|2885.6|2879.6|2886.6|2880.6|2886.6|2880.6|2885.6|2879.6|2
1632757290000|2021-09-27 15:41:30|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.6|2880.6|3
1632757310000|2021-09-27 15:41:50|2886.9|2880.9|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|2
1632757330000|2021-09-27 15:42:10|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|2
1632757360000|2021-09-27 15:42:40|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1632757370000|2021-09-27 15:42:50|2887.1|2881.1|2887.4|2881.4|2887.4|2881.4|2887.1|2881.1|2
1632757440000|2021-09-27 15:44:00|2887.9|2881.9|2887.4|2881.4|2887.9|2881.9|2887.4|2881.4|2
1632757450000|2021-09-27 15:44:10|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1632757460000|2021-09-27 15:44:20|2887.9|2881.9|2889.4|2883.4|2889.6|2883.6|2887.9|2881.9|4
1632757480000|2021-09-27 15:44:40|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1632757500000|2021-09-27 15:45:00|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2889.1|2883.1|2
1632757510000|2021-09-27 15:45:10|2888.9|2882.9|2887.6|2881.6|2888.9|2882.9|2887.4|2881.4|3
1632757520000|2021-09-27 15:45:20|2887.9|2881.9|2888.4|2882.4|2888.4|2882.4|2887.9|2881.9|3
1632757530000|2021-09-27 15:45:30|2889.1|2883.1|2888.6|2882.6|2889.1|2883.1|2887.4|2881.4|10
1632757540000|2021-09-27 15:45:40|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.1|2881.1|6
1632757550000|2021-09-27 15:45:50|2887.6|2881.6|2887.6|2881.6|2887.9|2881.9|2887.6|2881.6|3
1632757570000|2021-09-27 15:46:10|2887.4|2881.4|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|2
1632757580000|2021-09-27 15:46:20|2887.4|2881.4|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|2
1632757620000|2021-09-27 15:47:00|2887.9|2881.9|2887.6|2881.6|2887.9|2881.9|2887.4|2881.4|4
1632757630000|2021-09-27 15:47:10|2887.4|2881.4|2887.6|2881.6|2887.6|2881.6|2887.4|2881.4|6
1632757680000|2021-09-27 15:48:00|2887.4|2881.4|2887.9|2881.9|2887.9|2881.9|2887.4|2881.4|3
1632757700000|2021-09-27 15:48:20|2888.1|2882.1|2888.1|2882.1|2888.6|2882.6|2888.1|2882.1|4
1632757730000|2021-09-27 15:48:50|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1632757740000|2021-09-27 15:49:00|2888.1|2882.1|2888.4|2882.4|2888.4|2882.4|2888.1|2882.1|2
1632757750000|2021-09-27 15:49:10|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2886.9|2880.9|4
1632757780000|2021-09-27 15:49:40|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.6|2881.6|3
1632757790000|2021-09-27 15:49:50|2888.1|2882.1|2887.9|2881.9|2888.4|2882.4|2887.9|2881.9|6
1632757800000|2021-09-27 15:50:00|2888.1|2882.1|2888.4|2882.4|2888.4|2882.4|2888.1|2882.1|2
1632757810000|2021-09-27 15:50:10|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1632757830000|2021-09-27 15:50:30|2889.1|2883.1|2889.1|2883.1|2889.4|2883.4|2888.9|2882.9|4
1632757850000|2021-09-27 15:50:50|2888.1|2882.1|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|3
1632757870000|2021-09-27 15:51:10|2888.4|2882.4|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|2
1632757890000|2021-09-27 15:51:30|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1632757900000|2021-09-27 15:51:40|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1632757930000|2021-09-27 15:52:10|2888.9|2882.9|2889.1|2883.1|2889.6|2883.6|2888.9|2882.9|6
1632757940000|2021-09-27 15:52:20|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1632757950000|2021-09-27 15:52:30|2888.6|2882.6|2888.4|2882.4|2888.6|2882.6|2888.4|2882.4|2
1632757960000|2021-09-27 15:52:40|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1632757980000|2021-09-27 15:53:00|2888.4|2882.4|2888.6|2882.6|2888.6|2882.6|2888.4|2882.4|2
1632757990000|2021-09-27 15:53:10|2888.1|2882.1|2887.9|2881.9|2888.1|2882.1|2887.9|2881.9|2
1632758000000|2021-09-27 15:53:20|2888.4|2882.4|2889.4|2883.4|2889.4|2883.4|2888.4|2882.4|3
1632758010000|2021-09-27 15:53:30|2889.1|2883.1|2889.9|2883.9|2889.9|2883.9|2889.1|2883.1|3
1632758020000|2021-09-27 15:53:40|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1632758030000|2021-09-27 15:53:50|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1632758050000|2021-09-27 15:54:10|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1632758060000|2021-09-27 15:54:20|2889.6|2883.6|2890.4|2884.4|2890.4|2884.4|2889.6|2883.6|5
1632758070000|2021-09-27 15:54:30|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1632758080000|2021-09-27 15:54:40|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1632758090000|2021-09-27 15:54:50|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1632758100000|2021-09-27 15:55:00|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1632758120000|2021-09-27 15:55:20|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|2
1632758150000|2021-09-27 15:55:50|2891.6|2885.6|2891.9|2885.9|2892.1|2886.1|2891.6|2885.6|3
1632758160000|2021-09-27 15:56:00|2891.6|2885.6|2890.9|2884.9|2891.6|2885.6|2890.9|2884.9|2
1632758170000|2021-09-27 15:56:10|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1632758180000|2021-09-27 15:56:20|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1632758200000|2021-09-27 15:56:40|2890.4|2884.4|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|3
1632758210000|2021-09-27 15:56:50|2890.1|2884.1|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|3
1632758230000|2021-09-27 15:57:10|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1632758240000|2021-09-27 15:57:20|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1632758270000|2021-09-27 15:57:50|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|2
1632758280000|2021-09-27 15:58:00|2889.4|2883.4|2889.9|2883.9|2889.9|2883.9|2889.1|2883.1|4
1632758290000|2021-09-27 15:58:10|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1632758320000|2021-09-27 15:58:40|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1632758350000|2021-09-27 15:59:10|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1632758360000|2021-09-27 15:59:20|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1632758370000|2021-09-27 15:59:30|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1632758380000|2021-09-27 15:59:40|2890.6|2884.6|2889.9|2883.9|2890.6|2884.6|2889.9|2883.9|3
1632758390000|2021-09-27 15:59:50|2889.6|2883.6|2890.1|2884.1|2890.1|2884.1|2889.6|2883.6|3
1632758400000|2021-09-27 16:00:00|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1632758430000|2021-09-27 16:00:30|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|3
1632758440000|2021-09-27 16:00:40|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1632758450000|2021-09-27 16:00:50|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1632758460000|2021-09-27 16:01:00|2891.9|2885.9|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|3
1632758470000|2021-09-27 16:01:10|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632758480000|2021-09-27 16:01:20|2891.4|2885.4|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|2
1632758490000|2021-09-27 16:01:30|2890.9|2884.9|2890.4|2884.4|2890.9|2884.9|2890.1|2884.1|3
1632758510000|2021-09-27 16:01:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1632758550000|2021-09-27 16:02:30|2890.1|2884.1|2890.9|2884.9|2890.9|2884.9|2890.1|2884.1|2
1632758570000|2021-09-27 16:02:50|2891.1|2885.1|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|3
1632758580000|2021-09-27 16:03:00|2891.4|2885.4|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|2
1632758620000|2021-09-27 16:03:40|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1632758630000|2021-09-27 16:03:50|2892.1|2886.1|2890.9|2884.9|2892.1|2886.1|2890.9|2884.9|3
1632758640000|2021-09-27 16:04:00|2891.1|2885.1|2891.9|2885.9|2891.9|2885.9|2891.1|2885.1|5
1632758650000|2021-09-27 16:04:10|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1632758670000|2021-09-27 16:04:30|2891.9|2885.9|2893.1|2887.1|2893.1|2887.1|2891.9|2885.9|5
1632758690000|2021-09-27 16:04:50|2893.6|2887.6|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|3
1632758700000|2021-09-27 16:05:00|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1632758750000|2021-09-27 16:05:50|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632758770000|2021-09-27 16:06:10|2895.6|2889.6|2897.4|2891.4|2897.9|2891.9|2895.6|2889.6|5
1632758780000|2021-09-27 16:06:20|2897.6|2891.6|2896.9|2890.9|2897.6|2891.6|2896.9|2890.9|5
1632758790000|2021-09-27 16:06:30|2896.6|2890.6|2895.9|2889.9|2896.6|2890.6|2895.9|2889.9|2
1632758800000|2021-09-27 16:06:40|2894.9|2888.9|2893.9|2887.9|2894.9|2888.9|2893.9|2887.9|2
1632758810000|2021-09-27 16:06:50|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632758830000|2021-09-27 16:07:10|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632758840000|2021-09-27 16:07:20|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1632758850000|2021-09-27 16:07:30|2893.9|2887.9|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|2
1632758870000|2021-09-27 16:07:50|2894.6|2888.6|2894.4|2888.4|2894.6|2888.6|2894.4|2888.4|2
1632758880000|2021-09-27 16:08:00|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|2
1632758890000|2021-09-27 16:08:10|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1632758900000|2021-09-27 16:08:20|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1632758910000|2021-09-27 16:08:30|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1632758920000|2021-09-27 16:08:40|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1632758930000|2021-09-27 16:08:50|2892.6|2886.6|2894.4|2888.4|2894.6|2888.6|2892.6|2886.6|6
1632758940000|2021-09-27 16:09:00|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632758950000|2021-09-27 16:09:10|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632758970000|2021-09-27 16:09:30|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1632758980000|2021-09-27 16:09:40|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632759020000|2021-09-27 16:10:20|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632759030000|2021-09-27 16:10:30|2893.4|2887.4|2893.9|2887.9|2894.6|2888.6|2893.4|2887.4|6
1632759050000|2021-09-27 16:10:50|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1632759060000|2021-09-27 16:11:00|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632759070000|2021-09-27 16:11:10|2892.9|2886.9|2893.9|2887.9|2893.9|2887.9|2892.9|2886.9|3
1632759080000|2021-09-27 16:11:20|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1632759090000|2021-09-27 16:11:30|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632759100000|2021-09-27 16:11:40|2894.1|2888.1|2893.6|2887.6|2894.1|2888.1|2893.4|2887.4|3
1632759110000|2021-09-27 16:11:50|2893.4|2887.4|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|2
1632759120000|2021-09-27 16:12:00|2893.9|2887.9|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|3
1632759130000|2021-09-27 16:12:10|2894.6|2888.6|2894.9|2888.9|2894.9|2888.9|2894.4|2888.4|5
1632759140000|2021-09-27 16:12:20|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632759170000|2021-09-27 16:12:50|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1632759180000|2021-09-27 16:13:00|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|4
1632759190000|2021-09-27 16:13:10|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1632759200000|2021-09-27 16:13:20|2895.4|2889.4|2896.1|2890.1|2896.4|2890.4|2895.4|2889.4|4
1632759210000|2021-09-27 16:13:30|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|2
1632759220000|2021-09-27 16:13:40|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1632759250000|2021-09-27 16:14:10|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|3
1632759270000|2021-09-27 16:14:30|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|2
1632759280000|2021-09-27 16:14:40|2897.1|2891.1|2896.6|2890.6|2897.4|2891.4|2896.6|2890.6|4
1632759290000|2021-09-27 16:14:50|2897.6|2891.6|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|2
1632759300000|2021-09-27 16:15:00|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1632759310000|2021-09-27 16:15:10|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|3
1632759340000|2021-09-27 16:15:40|2898.1|2892.1|2897.4|2891.4|2898.1|2892.1|2897.4|2891.4|4
1632759350000|2021-09-27 16:15:50|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632759360000|2021-09-27 16:16:00|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1632759380000|2021-09-27 16:16:20|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1632759400000|2021-09-27 16:16:40|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1632759410000|2021-09-27 16:16:50|2897.4|2891.4|2896.9|2890.9|2897.4|2891.4|2896.9|2890.9|2
1632759460000|2021-09-27 16:17:40|2896.6|2890.6|2896.1|2890.1|2896.6|2890.6|2896.1|2890.1|3
1632759490000|2021-09-27 16:18:10|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632759500000|2021-09-27 16:18:20|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1632759550000|2021-09-27 16:19:10|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1632759580000|2021-09-27 16:19:40|2896.4|2890.4|2895.4|2889.4|2896.4|2890.4|2895.4|2889.4|4
1632759590000|2021-09-27 16:19:50|2895.9|2889.9|2895.4|2889.4|2895.9|2889.9|2895.4|2889.4|2
1632759620000|2021-09-27 16:20:20|2895.9|2889.9|2895.4|2889.4|2895.9|2889.9|2895.4|2889.4|2
1632759630000|2021-09-27 16:20:30|2895.1|2889.1|2895.6|2889.6|2895.9|2889.9|2895.1|2889.1|4
1632759650000|2021-09-27 16:20:50|2896.1|2890.1|2898.4|2892.4|2898.4|2892.4|2896.1|2890.1|4
1632759670000|2021-09-27 16:21:10|2898.1|2892.1|2896.9|2890.9|2898.1|2892.1|2896.9|2890.9|4
1632759780000|2021-09-27 16:23:00|2896.6|2890.6|2895.9|2889.9|2896.6|2890.6|2895.9|2889.9|2
1632759830000|2021-09-27 16:23:50|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1632759900000|2021-09-27 16:25:00|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1632759910000|2021-09-27 16:25:10|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632759980000|2021-09-27 16:26:20|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632760040000|2021-09-27 16:27:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632760120000|2021-09-27 16:28:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632760180000|2021-09-27 16:29:40|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632760210000|2021-09-27 16:30:10|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632760260000|2021-09-27 16:31:00|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632760300000|2021-09-27 16:31:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632760330000|2021-09-27 16:32:10|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632760360000|2021-09-27 16:32:40|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632760370000|2021-09-27 16:32:50|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1632760430000|2021-09-27 16:33:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632760500000|2021-09-27 16:35:00|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.6|2887.6|4
1632760670000|2021-09-27 16:37:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632760680000|2021-09-27 16:38:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632760740000|2021-09-27 16:39:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632760770000|2021-09-27 16:39:30|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632760880000|2021-09-27 16:41:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632760920000|2021-09-27 16:42:00|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632760930000|2021-09-27 16:42:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632761040000|2021-09-27 16:44:00|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632761050000|2021-09-27 16:44:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632761090000|2021-09-27 16:44:50|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632761180000|2021-09-27 16:46:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632761220000|2021-09-27 16:47:00|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632761230000|2021-09-27 16:47:10|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1632761260000|2021-09-27 16:47:40|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|2
1632761270000|2021-09-27 16:47:50|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1632761310000|2021-09-27 16:48:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1632761320000|2021-09-27 16:48:40|2895.4|2889.4|2894.9|2888.9|2895.4|2889.4|2894.9|2888.9|3
1632761330000|2021-09-27 16:48:50|2895.1|2889.1|2895.6|2889.6|2895.6|2889.6|2895.1|2889.1|2
1632761340000|2021-09-27 16:49:00|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1632761360000|2021-09-27 16:49:20|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632761410000|2021-09-27 16:50:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1632761430000|2021-09-27 16:50:30|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632761480000|2021-09-27 16:51:20|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|4
1632761490000|2021-09-27 16:51:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632761500000|2021-09-27 16:51:40|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|2
1632761570000|2021-09-27 16:52:50|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632761630000|2021-09-27 16:53:50|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632761640000|2021-09-27 16:54:00|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632761650000|2021-09-27 16:54:10|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|4
1632761680000|2021-09-27 16:54:40|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1632761690000|2021-09-27 16:54:50|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1632761700000|2021-09-27 16:55:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1632761710000|2021-09-27 16:55:10|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1632761770000|2021-09-27 16:56:10|2894.6|2888.6|2894|2888|2894.6|2888.6|2893.9|2887.9|3
1632761790000|2021-09-27 16:56:30|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632761800000|2021-09-27 16:56:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1632761810000|2021-09-27 16:56:50|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632761850000|2021-09-27 16:57:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1632761880000|2021-09-27 16:58:00|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|2
1632761890000|2021-09-27 16:58:10|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632761910000|2021-09-27 16:58:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1632761940000|2021-09-27 16:59:00|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1632787320000|2021-09-28 00:02:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1632787400000|2021-09-28 00:03:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1632787630000|2021-09-28 00:07:10|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|3
1632787700000|2021-09-28 00:08:20|2907|2901|2906.6|2900.6|2907|2901|2906.6|2900.6|2
1632787710000|2021-09-28 00:08:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632787940000|2021-09-28 00:12:20|2907|2901|2907|2901|2907|2901|2907|2901|1
1632787970000|2021-09-28 00:12:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1632788010000|2021-09-28 00:13:30|2906.9|2900.9|2906.8|2900.8|2906.9|2900.9|2906.8|2900.8|2
1632788040000|2021-09-28 00:14:00|2906.6|2900.6|2905.9|2899.9|2906.6|2900.6|2905.9|2899.9|3
1632788070000|2021-09-28 00:14:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632788100000|2021-09-28 00:15:00|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1632788160000|2021-09-28 00:16:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1632788290000|2021-09-28 00:18:10|2906.3|2900.3|2905.9|2899.9|2906.3|2900.3|2905.9|2899.9|2
1632788690000|2021-09-28 00:24:50|2905.8|2899.8|2902.8|2896.8|2905.8|2899.8|2902.8|2896.8|2
1632788860000|2021-09-28 00:27:40|2903.8|2897.8|2904.6|2898.6|2904.6|2898.6|2903.8|2897.8|2
1632788920000|2021-09-28 00:28:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1632789030000|2021-09-28 00:30:30|2904|2898|2903|2897|2904|2898|2903|2897|2
1632789040000|2021-09-28 00:30:40|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1632789200000|2021-09-28 00:33:20|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1632789810000|2021-09-28 00:43:30|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1632789900000|2021-09-28 00:45:00|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1632789980000|2021-09-28 00:46:20|2903|2897|2903|2897|2903|2897|2903|2897|1
1632790050000|2021-09-28 00:47:30|2902.6|2896.6|2901.4|2895.4|2902.6|2896.6|2901.4|2895.4|2
1632790090000|2021-09-28 00:48:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632790120000|2021-09-28 00:48:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1632790500000|2021-09-28 00:55:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632790620000|2021-09-28 00:57:00|2901.4|2895.4|2901.3|2895.3|2901.4|2895.4|2901.3|2895.3|2
1632790630000|2021-09-28 00:57:10|2901.8|2895.8|2901.4|2895.4|2901.8|2895.8|2901.4|2895.4|2
1632790680000|2021-09-28 00:58:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632790710000|2021-09-28 00:58:30|2901.8|2895.8|2902.5|2896.5|2902.5|2896.5|2901.8|2895.8|2
1632790800000|2021-09-28 01:00:00|2902.8|2896.8|2899.5|2893.5|2902.8|2896.8|2899.5|2893.5|9
1632790810000|2021-09-28 01:00:10|2899.3|2893.3|2897|2891|2899.3|2893.3|2897|2891|6
1632790820000|2021-09-28 01:00:20|2896.9|2890.9|2896.3|2890.3|2896.9|2890.9|2895.3|2889.3|9
1632790830000|2021-09-28 01:00:30|2897|2891|2897|2891|2897|2891|2896.3|2890.3|7
1632790840000|2021-09-28 01:00:40|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|3
1632790850000|2021-09-28 01:00:50|2897.4|2891.4|2898|2892|2898.4|2892.4|2897.4|2891.4|5
1632790860000|2021-09-28 01:01:00|2897.5|2891.5|2894.5|2888.5|2897.5|2891.5|2894.5|2888.5|7
1632790870000|2021-09-28 01:01:10|2894.3|2888.3|2891.5|2885.5|2894.3|2888.3|2891.5|2885.5|7
1632790880000|2021-09-28 01:01:20|2891.6|2885.6|2892.5|2886.5|2892.5|2886.5|2891.3|2885.3|7
1632790890000|2021-09-28 01:01:30|2892.8|2886.8|2892.3|2886.3|2892.9|2886.9|2891.8|2885.8|10
1632790900000|2021-09-28 01:01:40|2892.5|2886.5|2894.8|2888.8|2895.3|2889.3|2892.5|2886.5|7
1632790910000|2021-09-28 01:01:50|2895|2889|2896|2890|2897.4|2891.4|2895|2889|6
1632790920000|2021-09-28 01:02:00|2895.9|2889.9|2896.5|2890.5|2896.5|2890.5|2895.9|2889.9|3
1632790930000|2021-09-28 01:02:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1632790940000|2021-09-28 01:02:20|2896.4|2890.4|2894.8|2888.8|2896.4|2890.4|2894.8|2888.8|5
1632790950000|2021-09-28 01:02:30|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|3
1632790960000|2021-09-28 01:02:40|2894.5|2888.5|2894|2888|2894.5|2888.5|2893.3|2887.3|4
1632790970000|2021-09-28 01:02:50|2893.9|2887.9|2892.6|2886.6|2893.9|2887.9|2892.6|2886.6|6
1632790980000|2021-09-28 01:03:00|2892.5|2886.5|2891.1|2885.1|2892.5|2886.5|2891.1|2885.1|8
1632790990000|2021-09-28 01:03:10|2890.8|2884.8|2890.4|2884.4|2890.8|2884.8|2890.4|2884.4|3
1632791000000|2021-09-28 01:03:20|2889.1|2883.1|2890.1|2884.1|2890.1|2884.1|2889.1|2883.1|2
1632791040000|2021-09-28 01:04:00|2890|2884|2889.5|2883.5|2890|2884|2889.5|2883.5|3
1632791050000|2021-09-28 01:04:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1632791060000|2021-09-28 01:04:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1632791070000|2021-09-28 01:04:30|2888.8|2882.8|2887.3|2881.3|2888.8|2882.8|2887.3|2881.3|3
1632791090000|2021-09-28 01:04:50|2887.5|2881.5|2888.6|2882.6|2888.6|2882.6|2887.5|2881.5|3
1632791100000|2021-09-28 01:05:00|2888.5|2882.5|2887.9|2881.9|2888.5|2882.5|2887.9|2881.9|2
1632791120000|2021-09-28 01:05:20|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1632791160000|2021-09-28 01:06:00|2887.9|2881.9|2883|2877|2888|2882|2883|2877|14
1632791170000|2021-09-28 01:06:10|2883.3|2877.3|2884.5|2878.5|2884.8|2878.8|2883.3|2877.3|5
1632791180000|2021-09-28 01:06:20|2885|2879|2886.3|2880.3|2886.3|2880.3|2885|2879|6
1632791190000|2021-09-28 01:06:30|2886.4|2880.4|2888.1|2882.1|2888.1|2882.1|2886.4|2880.4|8
1632791200000|2021-09-28 01:06:40|2888.4|2882.4|2886.3|2880.3|2888.4|2882.4|2885.5|2879.5|8
1632791210000|2021-09-28 01:06:50|2886.1|2880.1|2886.5|2880.5|2886.5|2880.5|2886.1|2880.1|5
1632791220000|2021-09-28 01:07:00|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|4
1632791230000|2021-09-28 01:07:10|2886.8|2880.8|2888.5|2882.5|2888.5|2882.5|2886.8|2880.8|7
1632791240000|2021-09-28 01:07:20|2888.8|2882.8|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|2
1632791250000|2021-09-28 01:07:30|2890|2884|2891.5|2885.5|2891.5|2885.5|2890|2884|2
1632791260000|2021-09-28 01:07:40|2891.3|2885.3|2889.8|2883.8|2891.3|2885.3|2889.8|2883.8|2
1632791280000|2021-09-28 01:08:00|2889.5|2883.5|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|6
1632791290000|2021-09-28 01:08:10|2888.5|2882.5|2885.8|2879.8|2888.5|2882.5|2885.8|2879.8|4
1632791300000|2021-09-28 01:08:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1632791330000|2021-09-28 01:08:50|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1632791350000|2021-09-28 01:09:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1632791360000|2021-09-28 01:09:20|2885.1|2879.1|2885.3|2879.3|2885.3|2879.3|2885.1|2879.1|2
1632791370000|2021-09-28 01:09:30|2885|2879|2884.1|2878.1|2885|2879|2884.1|2878.1|2
1632791390000|2021-09-28 01:09:50|2884|2878|2883.5|2877.5|2884|2878|2883.5|2877.5|3
1632791400000|2021-09-28 01:10:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1632791410000|2021-09-28 01:10:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1632791420000|2021-09-28 01:10:20|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632791430000|2021-09-28 01:10:30|2882.5|2876.5|2882.4|2876.4|2882.5|2876.5|2882.4|2876.4|2
1632791440000|2021-09-28 01:10:40|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632791450000|2021-09-28 01:10:50|2882.4|2876.4|2882.5|2876.5|2882.6|2876.6|2882.4|2876.4|3
1632791460000|2021-09-28 01:11:00|2882.6|2876.6|2883|2877|2883|2877|2882.6|2876.6|2
1632791480000|2021-09-28 01:11:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1632791490000|2021-09-28 01:11:30|2883|2877|2882.9|2876.9|2883|2877|2882.9|2876.9|2
1632791500000|2021-09-28 01:11:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632791530000|2021-09-28 01:12:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632791540000|2021-09-28 01:12:20|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632791550000|2021-09-28 01:12:30|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632791560000|2021-09-28 01:12:40|2882.4|2876.4|2882|2876|2882.4|2876.4|2881.5|2875.5|3
1632791570000|2021-09-28 01:12:50|2882.1|2876.1|2882|2876|2882.1|2876.1|2882|2876|2
1632791590000|2021-09-28 01:13:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632791600000|2021-09-28 01:13:20|2882|2876|2880.8|2874.8|2882|2876|2880.8|2874.8|2
1632791610000|2021-09-28 01:13:30|2881|2875|2881.8|2875.8|2881.8|2875.8|2881|2875|2
1632791640000|2021-09-28 01:14:00|2881.5|2875.5|2880.3|2874.3|2881.5|2875.5|2880|2874|6
1632791650000|2021-09-28 01:14:10|2880|2874|2879.9|2873.9|2880|2874|2879.9|2873.9|2
1632791660000|2021-09-28 01:14:20|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1632791670000|2021-09-28 01:14:30|2879.9|2873.9|2879|2873|2879.9|2873.9|2879|2873|2
1632791700000|2021-09-28 01:15:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1632791710000|2021-09-28 01:15:10|2879|2873|2878.8|2872.8|2879.3|2873.3|2878.8|2872.8|3
1632791720000|2021-09-28 01:15:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1632791730000|2021-09-28 01:15:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1632791740000|2021-09-28 01:15:40|2879.6|2873.6|2879.5|2873.5|2879.6|2873.6|2879.5|2873.5|2
1632791750000|2021-09-28 01:15:50|2879.6|2873.6|2879.8|2873.8|2879.8|2873.8|2879.6|2873.6|2
1632791760000|2021-09-28 01:16:00|2880.5|2874.5|2881|2875|2881|2875|2880.5|2874.5|2
1632791770000|2021-09-28 01:16:10|2881.1|2875.1|2881.3|2875.3|2881.3|2875.3|2881.1|2875.1|2
1632791780000|2021-09-28 01:16:20|2881.5|2875.5|2882.3|2876.3|2882.5|2876.5|2881.5|2875.5|6
1632791790000|2021-09-28 01:16:30|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1632791800000|2021-09-28 01:16:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.6|2875.6|3
1632791820000|2021-09-28 01:17:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|3
1632791830000|2021-09-28 01:17:10|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1632791840000|2021-09-28 01:17:20|2882.1|2876.1|2881.9|2875.9|2882.1|2876.1|2881.8|2875.8|3
1632791850000|2021-09-28 01:17:30|2882.3|2876.3|2881.9|2875.9|2882.3|2876.3|2881.9|2875.9|2
1632791920000|2021-09-28 01:18:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632791940000|2021-09-28 01:19:00|2882.1|2876.1|2882.3|2876.3|2882.3|2876.3|2882.1|2876.1|2
1632791950000|2021-09-28 01:19:10|2882.5|2876.5|2884.3|2878.3|2884.3|2878.3|2882.5|2876.5|3
1632791960000|2021-09-28 01:19:20|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|6
1632791970000|2021-09-28 01:19:30|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1632791980000|2021-09-28 01:19:40|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2883.4|2877.4|2
1632792000000|2021-09-28 01:20:00|2883|2877|2882.8|2876.8|2883.3|2877.3|2882.8|2876.8|4
1632792010000|2021-09-28 01:20:10|2882.9|2876.9|2882.3|2876.3|2882.9|2876.9|2882.3|2876.3|4
1632792020000|2021-09-28 01:20:20|2881.5|2875.5|2880.6|2874.6|2881.5|2875.5|2880.5|2874.5|7
1632792030000|2021-09-28 01:20:30|2880.9|2874.9|2880.5|2874.5|2880.9|2874.9|2880.5|2874.5|4
1632792050000|2021-09-28 01:20:50|2880.3|2874.3|2880.1|2874.1|2880.3|2874.3|2880.1|2874.1|2
1632792060000|2021-09-28 01:21:00|2880.3|2874.3|2882.3|2876.3|2882.3|2876.3|2880.1|2874.1|7
1632792070000|2021-09-28 01:21:10|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1632792080000|2021-09-28 01:21:20|2882.5|2876.5|2882.9|2876.9|2883.5|2877.5|2882|2876|8
1632792090000|2021-09-28 01:21:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632792100000|2021-09-28 01:21:40|2882.6|2876.6|2881.5|2875.5|2882.6|2876.6|2881|2875|7
1632792110000|2021-09-28 01:21:50|2881.3|2875.3|2879.8|2873.8|2881.5|2875.5|2879.8|2873.8|8
1632792120000|2021-09-28 01:22:00|2879.5|2873.5|2879.5|2873.5|2879.6|2873.6|2879.5|2873.5|3
1632792130000|2021-09-28 01:22:10|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|3
1632792180000|2021-09-28 01:23:00|2880.1|2874.1|2879.8|2873.8|2880.1|2874.1|2879.8|2873.8|3
1632792190000|2021-09-28 01:23:10|2879.9|2873.9|2879.5|2873.5|2879.9|2873.9|2879.5|2873.5|2
1632792210000|2021-09-28 01:23:30|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1632792220000|2021-09-28 01:23:40|2879|2873|2878.9|2872.9|2879|2873|2878.9|2872.9|2
1632792230000|2021-09-28 01:23:50|2878.6|2872.6|2879.5|2873.5|2879.5|2873.5|2878.6|2872.6|4
1632792240000|2021-09-28 01:24:00|2880.1|2874.1|2881|2875|2881|2875|2880.1|2874.1|3
1632792250000|2021-09-28 01:24:10|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|2
1632792260000|2021-09-28 01:24:20|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1632792270000|2021-09-28 01:24:30|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1632792280000|2021-09-28 01:24:40|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|2
1632792290000|2021-09-28 01:24:50|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1632792300000|2021-09-28 01:25:00|2878.5|2872.5|2878.4|2872.4|2878.8|2872.8|2878|2872|5
1632792310000|2021-09-28 01:25:10|2878.6|2872.6|2878.8|2872.8|2878.8|2872.8|2878.6|2872.6|2
1632792320000|2021-09-28 01:25:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1632792350000|2021-09-28 01:25:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1632792360000|2021-09-28 01:26:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1632792370000|2021-09-28 01:26:10|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|4
1632792380000|2021-09-28 01:26:20|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|2
1632792430000|2021-09-28 01:27:10|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1632792440000|2021-09-28 01:27:20|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|2
1632792450000|2021-09-28 01:27:30|2880.3|2874.3|2879.6|2873.6|2880.3|2874.3|2879.6|2873.6|2
1632792470000|2021-09-28 01:27:50|2879.5|2873.5|2879.4|2873.4|2879.5|2873.5|2879.4|2873.4|2
1632792480000|2021-09-28 01:28:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1632792490000|2021-09-28 01:28:10|2879.6|2873.6|2879.3|2873.3|2879.6|2873.6|2879.3|2873.3|2
1632792500000|2021-09-28 01:28:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1632792530000|2021-09-28 01:28:50|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1632792540000|2021-09-28 01:29:00|2879.3|2873.3|2879.6|2873.6|2879.6|2873.6|2879.3|2873.3|2
1632792550000|2021-09-28 01:29:10|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1632792560000|2021-09-28 01:29:20|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1632792570000|2021-09-28 01:29:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1632792590000|2021-09-28 01:29:50|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1632792600000|2021-09-28 01:30:00|2881|2875|2881.3|2875.3|2881.3|2875.3|2880.5|2874.5|7
1632792610000|2021-09-28 01:30:10|2881.4|2875.4|2881.5|2875.5|2881.6|2875.6|2881.4|2875.4|3
1632792630000|2021-09-28 01:30:30|2881.4|2875.4|2880.9|2874.9|2881.4|2875.4|2880.8|2874.8|4
1632792670000|2021-09-28 01:31:10|2881|2875|2881|2875|2881.4|2875.4|2881|2875|5
1632792680000|2021-09-28 01:31:20|2881.4|2875.4|2881.5|2875.5|2881.5|2875.5|2881.4|2875.4|2
1632792690000|2021-09-28 01:31:30|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|4
1632792720000|2021-09-28 01:32:00|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632792730000|2021-09-28 01:32:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632792740000|2021-09-28 01:32:20|2883|2877|2884.3|2878.3|2884.3|2878.3|2883|2877|2
1632792800000|2021-09-28 01:33:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632792830000|2021-09-28 01:33:50|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1632792840000|2021-09-28 01:34:00|2884.8|2878.8|2885.8|2879.8|2885.8|2879.8|2884.8|2878.8|3
1632792850000|2021-09-28 01:34:10|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1632792860000|2021-09-28 01:34:20|2885.9|2879.9|2885|2879|2885.9|2879.9|2884.4|2878.4|5
1632792870000|2021-09-28 01:34:30|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1632792890000|2021-09-28 01:34:50|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.3|2878.3|3
1632792900000|2021-09-28 01:35:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1632792910000|2021-09-28 01:35:10|2884.1|2878.1|2883.8|2877.8|2884.1|2878.1|2883.5|2877.5|6
1632792920000|2021-09-28 01:35:20|2883.5|2877.5|2883.5|2877.5|2884.6|2878.6|2883.3|2877.3|11
1632792930000|2021-09-28 01:35:30|2883.6|2877.6|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|5
1632792940000|2021-09-28 01:35:40|2883.9|2877.9|2883.3|2877.3|2884|2878|2883.3|2877.3|6
1632792950000|2021-09-28 01:35:50|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|6
1632792960000|2021-09-28 01:36:00|2882|2876|2882.1|2876.1|2882.1|2876.1|2882|2876|4
1632792970000|2021-09-28 01:36:10|2882|2876|2882.1|2876.1|2882.1|2876.1|2882|2876|2
1632792980000|2021-09-28 01:36:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1632792990000|2021-09-28 01:36:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632793010000|2021-09-28 01:36:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632793030000|2021-09-28 01:37:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1632793040000|2021-09-28 01:37:20|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1632793070000|2021-09-28 01:37:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1632793100000|2021-09-28 01:38:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632793120000|2021-09-28 01:38:40|2882|2876|2882|2876|2882|2876|2882|2876|1
1632793140000|2021-09-28 01:39:00|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1632793150000|2021-09-28 01:39:10|2881.3|2875.3|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|3
1632793170000|2021-09-28 01:39:30|2881.5|2875.5|2881.4|2875.4|2881.5|2875.5|2881.4|2875.4|2
1632793180000|2021-09-28 01:39:40|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|3
1632793190000|2021-09-28 01:39:50|2881.4|2875.4|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|8
1632793200000|2021-09-28 01:40:00|2881|2875|2880.1|2874.1|2881|2875|2880.1|2874.1|3
1632793210000|2021-09-28 01:40:10|2880|2874|2880|2874|2880|2874|2879.8|2873.8|3
1632793220000|2021-09-28 01:40:20|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879|2873|5
1632793230000|2021-09-28 01:40:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|3
1632793240000|2021-09-28 01:40:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1632793250000|2021-09-28 01:40:50|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1632793270000|2021-09-28 01:41:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1632793280000|2021-09-28 01:41:20|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1632793290000|2021-09-28 01:41:30|2881|2875|2882.1|2876.1|2882.1|2876.1|2881|2875|4
1632793300000|2021-09-28 01:41:40|2882|2876|2881.5|2875.5|2882.5|2876.5|2881.5|2875.5|7
1632793310000|2021-09-28 01:41:50|2881.3|2875.3|2881|2875|2881.5|2875.5|2881|2875|4
1632793320000|2021-09-28 01:42:00|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1632793330000|2021-09-28 01:42:10|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|4
1632793340000|2021-09-28 01:42:20|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1632793360000|2021-09-28 01:42:40|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1632793370000|2021-09-28 01:42:50|2881|2875|2881.1|2875.1|2881.1|2875.1|2881|2875|2
1632793380000|2021-09-28 01:43:00|2880.9|2874.9|2881|2875|2881|2875|2880.5|2874.5|4
1632793390000|2021-09-28 01:43:10|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1632793420000|2021-09-28 01:43:40|2881.3|2875.3|2882.5|2876.5|2882.6|2876.6|2881.3|2875.3|6
1632793430000|2021-09-28 01:43:50|2882.6|2876.6|2883.5|2877.5|2883.5|2877.5|2882.6|2876.6|4
1632793440000|2021-09-28 01:44:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1632793450000|2021-09-28 01:44:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1632793460000|2021-09-28 01:44:20|2882.8|2876.8|2883.5|2877.5|2883.5|2877.5|2882.8|2876.8|3
1632793480000|2021-09-28 01:44:40|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|3
1632793490000|2021-09-28 01:44:50|2884.5|2878.5|2885.1|2879.1|2885.3|2879.3|2884.5|2878.5|4
1632793500000|2021-09-28 01:45:00|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1632793510000|2021-09-28 01:45:10|2884.6|2878.6|2884.5|2878.5|2884.6|2878.6|2884.3|2878.3|4
1632793550000|2021-09-28 01:45:50|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1632793570000|2021-09-28 01:46:10|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1632793580000|2021-09-28 01:46:20|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1632793590000|2021-09-28 01:46:30|2884.4|2878.4|2884.3|2878.3|2884.4|2878.4|2884|2878|6
1632793600000|2021-09-28 01:46:40|2884|2878|2883.4|2877.4|2884|2878|2883.4|2877.4|4
1632793610000|2021-09-28 01:46:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883|2877|5
1632793620000|2021-09-28 01:47:00|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1632793630000|2021-09-28 01:47:10|2883.5|2877.5|2883.4|2877.4|2883.6|2877.6|2883.3|2877.3|5
1632793640000|2021-09-28 01:47:20|2883.6|2877.6|2883.9|2877.9|2883.9|2877.9|2883.6|2877.6|3
1632793650000|2021-09-28 01:47:30|2883.8|2877.8|2883.9|2877.9|2883.9|2877.9|2883.8|2877.8|2
1632793660000|2021-09-28 01:47:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|3
1632793670000|2021-09-28 01:47:50|2883.5|2877.5|2884.1|2878.1|2884.1|2878.1|2883.5|2877.5|5
1632793680000|2021-09-28 01:48:00|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1632793690000|2021-09-28 01:48:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1632793700000|2021-09-28 01:48:20|2883.8|2877.8|2884|2878|2884.1|2878.1|2883.8|2877.8|4
1632793710000|2021-09-28 01:48:30|2883.8|2877.8|2882.3|2876.3|2884|2878|2882.3|2876.3|13
1632793720000|2021-09-28 01:48:40|2882.5|2876.5|2881.8|2875.8|2882.5|2876.5|2881.5|2875.5|5
1632793740000|2021-09-28 01:49:00|2881.9|2875.9|2882|2876|2882.3|2876.3|2881.9|2875.9|4
1632793760000|2021-09-28 01:49:20|2882.1|2876.1|2882|2876|2882.4|2876.4|2882|2876|4
1632793770000|2021-09-28 01:49:30|2882.4|2876.4|2882.3|2876.3|2882.4|2876.4|2882.3|2876.3|2
1632793780000|2021-09-28 01:49:40|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1632793800000|2021-09-28 01:50:00|2882.5|2876.5|2883|2877|2883|2877|2882.3|2876.3|4
1632793820000|2021-09-28 01:50:20|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|3
1632793830000|2021-09-28 01:50:30|2882.5|2876.5|2882.1|2876.1|2882.5|2876.5|2882.1|2876.1|2
1632793840000|2021-09-28 01:50:40|2882.5|2876.5|2882.6|2876.6|2882.6|2876.6|2882.5|2876.5|4
1632793860000|2021-09-28 01:51:00|2882.3|2876.3|2882.5|2876.5|2882.6|2876.6|2882.3|2876.3|5
1632793870000|2021-09-28 01:51:10|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|3
1632793890000|2021-09-28 01:51:30|2881.5|2875.5|2880.8|2874.8|2881.5|2875.5|2880.8|2874.8|4
1632793900000|2021-09-28 01:51:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1632793910000|2021-09-28 01:51:50|2880.5|2874.5|2880.1|2874.1|2880.9|2874.9|2880.1|2874.1|6
1632793920000|2021-09-28 01:52:00|2880.3|2874.3|2881.3|2875.3|2881.5|2875.5|2880.3|2874.3|5
1632793930000|2021-09-28 01:52:10|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1632793950000|2021-09-28 01:52:30|2881.5|2875.5|2880.9|2874.9|2881.5|2875.5|2880.9|2874.9|6
1632793960000|2021-09-28 01:52:40|2881|2875|2880.5|2874.5|2881.3|2875.3|2880.5|2874.5|6
1632793970000|2021-09-28 01:52:50|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1632793980000|2021-09-28 01:53:00|2880.8|2874.8|2880.5|2874.5|2881|2875|2880.5|2874.5|4
1632793990000|2021-09-28 01:53:10|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1632794020000|2021-09-28 01:53:40|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|2
1632794050000|2021-09-28 01:54:10|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1632794070000|2021-09-28 01:54:30|2881.4|2875.4|2881|2875|2881.4|2875.4|2881|2875|3
1632794080000|2021-09-28 01:54:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1632794100000|2021-09-28 01:55:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632794110000|2021-09-28 01:55:10|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1632794120000|2021-09-28 01:55:20|2881|2875|2880.1|2874.1|2881|2875|2880.1|2874.1|3
1632794130000|2021-09-28 01:55:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1632794140000|2021-09-28 01:55:40|2880|2874|2879.1|2873.1|2880.3|2874.3|2879.1|2873.1|5
1632794160000|2021-09-28 01:56:00|2879|2873|2878|2872|2879|2873|2877.6|2871.6|4
1632794170000|2021-09-28 01:56:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1632794180000|2021-09-28 01:56:20|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|2
1632794190000|2021-09-28 01:56:30|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|2
1632794200000|2021-09-28 01:56:40|2878.5|2872.5|2878.9|2872.9|2878.9|2872.9|2878.5|2872.5|2
1632794220000|2021-09-28 01:57:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2878.4|2872.4|6
1632794230000|2021-09-28 01:57:10|2879.5|2873.5|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|2
1632794240000|2021-09-28 01:57:20|2879.5|2873.5|2878.3|2872.3|2879.5|2873.5|2878.3|2872.3|3
1632794250000|2021-09-28 01:57:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1632794260000|2021-09-28 01:57:40|2878.3|2872.3|2878|2872|2878.3|2872.3|2877.8|2871.8|4
1632794270000|2021-09-28 01:57:50|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1632794280000|2021-09-28 01:58:00|2877.4|2871.4|2876.4|2870.4|2877.4|2871.4|2876.4|2870.4|4
1632794290000|2021-09-28 01:58:10|2876.3|2870.3|2875.9|2869.9|2876.3|2870.3|2875.9|2869.9|2
1632794300000|2021-09-28 01:58:20|2876.4|2870.4|2876|2870|2876.4|2870.4|2876|2870|2
1632794310000|2021-09-28 01:58:30|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1632794320000|2021-09-28 01:58:40|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|6
1632794330000|2021-09-28 01:58:50|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1632794340000|2021-09-28 01:59:00|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1632794350000|2021-09-28 01:59:10|2874.5|2868.5|2873.6|2867.6|2874.8|2868.8|2873.6|2867.6|5
1632794360000|2021-09-28 01:59:20|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2872.8|2866.8|5
1632794370000|2021-09-28 01:59:30|2873.3|2867.3|2872.9|2866.9|2873.3|2867.3|2872.9|2866.9|4
1632794390000|2021-09-28 01:59:50|2872.6|2866.6|2873.3|2867.3|2873.3|2867.3|2872.6|2866.6|3
1632794400000|2021-09-28 02:00:00|2873.1|2867.1|2874|2868|2874|2868|2872.5|2866.5|9
1632794410000|2021-09-28 02:00:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1632794420000|2021-09-28 02:00:20|2873.5|2867.5|2874.6|2868.6|2874.6|2868.6|2873.5|2867.5|6
1632794430000|2021-09-28 02:00:30|2874.5|2868.5|2874.8|2868.8|2875|2869|2874.5|2868.5|3
1632794440000|2021-09-28 02:00:40|2874.9|2868.9|2874.8|2868.8|2875|2869|2874.8|2868.8|3
1632794470000|2021-09-28 02:01:10|2874.1|2868.1|2874.5|2868.5|2874.8|2868.8|2874.1|2868.1|3
1632794480000|2021-09-28 02:01:20|2874.8|2868.8|2875|2869|2875.4|2869.4|2874.8|2868.8|6
1632794490000|2021-09-28 02:01:30|2875.3|2869.3|2875.8|2869.8|2876|2870|2875.3|2869.3|5
1632794500000|2021-09-28 02:01:40|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|4
1632794510000|2021-09-28 02:01:50|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|2
1632794550000|2021-09-28 02:02:30|2875.3|2869.3|2876|2870|2876|2870|2875.3|2869.3|3
1632794560000|2021-09-28 02:02:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632794580000|2021-09-28 02:03:00|2876.1|2870.1|2875.3|2869.3|2876.1|2870.1|2875.3|2869.3|5
1632794590000|2021-09-28 02:03:10|2875|2869|2874.8|2868.8|2875|2869|2874.3|2868.3|5
1632794620000|2021-09-28 02:03:40|2875.3|2869.3|2875.9|2869.9|2875.9|2869.9|2875.3|2869.3|3
1632794630000|2021-09-28 02:03:50|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1632794640000|2021-09-28 02:04:00|2875.8|2869.8|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|2
1632794650000|2021-09-28 02:04:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1632794660000|2021-09-28 02:04:20|2875.6|2869.6|2876|2870|2876|2870|2875.6|2869.6|2
1632794670000|2021-09-28 02:04:30|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1632794690000|2021-09-28 02:04:50|2875|2869|2874.8|2868.8|2875|2869|2874.5|2868.5|4
1632794700000|2021-09-28 02:05:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1632794710000|2021-09-28 02:05:10|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1632794720000|2021-09-28 02:05:20|2875|2869|2876.3|2870.3|2876.3|2870.3|2875|2869|3
1632794730000|2021-09-28 02:05:30|2876|2870|2876|2870|2876|2870|2876|2870|1
1632794740000|2021-09-28 02:05:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1632794770000|2021-09-28 02:06:10|2876|2870|2876.9|2870.9|2876.9|2870.9|2876|2870|6
1632794790000|2021-09-28 02:06:30|2877.3|2871.3|2877|2871|2877.3|2871.3|2877|2871|2
1632794800000|2021-09-28 02:06:40|2877.9|2871.9|2877.5|2871.5|2877.9|2871.9|2877.5|2871.5|2
1632794810000|2021-09-28 02:06:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632794820000|2021-09-28 02:07:00|2878|2872|2875.3|2869.3|2878|2872|2875.3|2869.3|5
1632794830000|2021-09-28 02:07:10|2874|2868|2874.3|2868.3|2874.8|2868.8|2874|2868|9
1632794840000|2021-09-28 02:07:20|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1632794860000|2021-09-28 02:07:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1632794890000|2021-09-28 02:08:10|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1632794900000|2021-09-28 02:08:20|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1632794910000|2021-09-28 02:08:30|2875.1|2869.1|2875.8|2869.8|2875.8|2869.8|2874.8|2868.8|9
1632794920000|2021-09-28 02:08:40|2876.3|2870.3|2877.4|2871.4|2877.4|2871.4|2875.8|2869.8|4
1632794930000|2021-09-28 02:08:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1632794950000|2021-09-28 02:09:10|2877|2871|2875.8|2869.8|2877|2871|2875.8|2869.8|4
1632794960000|2021-09-28 02:09:20|2875.5|2869.5|2875.4|2869.4|2875.5|2869.5|2875.4|2869.4|2
1632795000000|2021-09-28 02:10:00|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|2
1632795010000|2021-09-28 02:10:10|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1632795030000|2021-09-28 02:10:30|2875.5|2869.5|2875.4|2869.4|2875.5|2869.5|2875.4|2869.4|2
1632795070000|2021-09-28 02:11:10|2875.3|2869.3|2873.5|2867.5|2875.3|2869.3|2873.5|2867.5|3
1632795080000|2021-09-28 02:11:20|2873.8|2867.8|2873|2867|2873.8|2867.8|2872.4|2866.4|4
1632795120000|2021-09-28 02:12:00|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1632795140000|2021-09-28 02:12:20|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1632795190000|2021-09-28 02:13:10|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1632795210000|2021-09-28 02:13:30|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1632795220000|2021-09-28 02:13:40|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1632795250000|2021-09-28 02:14:10|2874.1|2868.1|2874.3|2868.3|2874.3|2868.3|2874.1|2868.1|2
1632795260000|2021-09-28 02:14:20|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1632795280000|2021-09-28 02:14:40|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1632795290000|2021-09-28 02:14:50|2873.8|2867.8|2873.4|2867.4|2873.8|2867.8|2873|2867|5
1632795340000|2021-09-28 02:15:40|2874.5|2868.5|2874.4|2868.4|2874.5|2868.5|2874.4|2868.4|2
1632795370000|2021-09-28 02:16:10|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1632795380000|2021-09-28 02:16:20|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1632795600000|2021-09-28 02:20:00|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1632795730000|2021-09-28 02:22:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1632795840000|2021-09-28 02:24:00|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1632795880000|2021-09-28 02:24:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1632795890000|2021-09-28 02:24:50|2876|2870|2876.5|2870.5|2876.5|2870.5|2876|2870|3
1632795900000|2021-09-28 02:25:00|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632795910000|2021-09-28 02:25:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632795920000|2021-09-28 02:25:20|2876.8|2870.8|2877.6|2871.6|2877.6|2871.6|2876.8|2870.8|2
1632795930000|2021-09-28 02:25:30|2877.8|2871.8|2879.3|2873.3|2879.3|2873.3|2877.8|2871.8|3
1632795950000|2021-09-28 02:25:50|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|2
1632795960000|2021-09-28 02:26:00|2881.3|2875.3|2882|2876|2882|2876|2881.3|2875.3|2
1632795970000|2021-09-28 02:26:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632795980000|2021-09-28 02:26:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632795990000|2021-09-28 02:26:30|2882.5|2876.5|2884|2878|2884|2878|2882.5|2876.5|2
1632796000000|2021-09-28 02:26:40|2884.1|2878.1|2883.8|2877.8|2884.1|2878.1|2883.8|2877.8|3
1632796010000|2021-09-28 02:26:50|2883.3|2877.3|2884.1|2878.1|2884.3|2878.3|2883.3|2877.3|3
1632796020000|2021-09-28 02:27:00|2884|2878|2886.3|2880.3|2886.3|2880.3|2884|2878|2
1632796030000|2021-09-28 02:27:10|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1632796070000|2021-09-28 02:27:50|2886.3|2880.3|2884.3|2878.3|2886.3|2880.3|2884.3|2878.3|5
1632796080000|2021-09-28 02:28:00|2883.8|2877.8|2882.8|2876.8|2883.9|2877.9|2882.8|2876.8|5
1632796090000|2021-09-28 02:28:10|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1632796100000|2021-09-28 02:28:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1632796120000|2021-09-28 02:28:40|2882.5|2876.5|2881.5|2875.5|2882.5|2876.5|2881.5|2875.5|4
1632796180000|2021-09-28 02:29:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632796200000|2021-09-28 02:30:00|2881.6|2875.6|2878.3|2872.3|2881.6|2875.6|2877.4|2871.4|9
1632796210000|2021-09-28 02:30:10|2878.8|2872.8|2878.3|2872.3|2879.5|2873.5|2877.8|2871.8|9
1632796220000|2021-09-28 02:30:20|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|4
1632796230000|2021-09-28 02:30:30|2878|2872|2877.6|2871.6|2878|2872|2877.6|2871.6|3
1632796240000|2021-09-28 02:30:40|2877.4|2871.4|2877.9|2871.9|2877.9|2871.9|2877.4|2871.4|3
1632796250000|2021-09-28 02:30:50|2877.8|2871.8|2877.9|2871.9|2877.9|2871.9|2877.4|2871.4|5
1632796260000|2021-09-28 02:31:00|2877.8|2871.8|2877.4|2871.4|2877.8|2871.8|2877.4|2871.4|2
1632796270000|2021-09-28 02:31:10|2877|2871|2877.9|2871.9|2877.9|2871.9|2877|2871|4
1632796280000|2021-09-28 02:31:20|2877.8|2871.8|2878|2872|2878.3|2872.3|2877.8|2871.8|5
1632796290000|2021-09-28 02:31:30|2877.8|2871.8|2876.1|2870.1|2877.8|2871.8|2876|2870|5
1632796300000|2021-09-28 02:31:40|2876|2870|2876|2870|2876|2870|2875.5|2869.5|3
1632796320000|2021-09-28 02:32:00|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1632796330000|2021-09-28 02:32:10|2875.5|2869.5|2875.1|2869.1|2875.5|2869.5|2875.1|2869.1|2
1632796340000|2021-09-28 02:32:20|2874.9|2868.9|2876|2870|2876|2870|2874.9|2868.9|6
1632796350000|2021-09-28 02:32:30|2876.3|2870.3|2875.6|2869.6|2876.5|2870.5|2875.6|2869.6|3
1632796360000|2021-09-28 02:32:40|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1632796370000|2021-09-28 02:32:50|2874.8|2868.8|2875.1|2869.1|2875.1|2869.1|2874.8|2868.8|2
1632796380000|2021-09-28 02:33:00|2875.5|2869.5|2876.3|2870.3|2876.3|2870.3|2875.5|2869.5|3
1632796390000|2021-09-28 02:33:10|2876|2870|2875.6|2869.6|2876.4|2870.4|2875.6|2869.6|5
1632796400000|2021-09-28 02:33:20|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|4
1632796410000|2021-09-28 02:33:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632796440000|2021-09-28 02:34:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1632796460000|2021-09-28 02:34:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632796500000|2021-09-28 02:35:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632796530000|2021-09-28 02:35:30|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1632796580000|2021-09-28 02:36:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1632796590000|2021-09-28 02:36:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632796600000|2021-09-28 02:36:40|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1632796610000|2021-09-28 02:36:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632796680000|2021-09-28 02:38:00|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1632796690000|2021-09-28 02:38:10|2878|2872|2877.3|2871.3|2878|2872|2877.3|2871.3|2
1632796700000|2021-09-28 02:38:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1632796710000|2021-09-28 02:38:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632796740000|2021-09-28 02:39:00|2875.4|2869.4|2875.6|2869.6|2876|2870|2875.4|2869.4|4
1632796800000|2021-09-28 02:40:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1632796820000|2021-09-28 02:40:20|2875.8|2869.8|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|4
1632796840000|2021-09-28 02:40:40|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1632796890000|2021-09-28 02:41:30|2877.4|2871.4|2877.9|2871.9|2877.9|2871.9|2877.4|2871.4|3
1632796900000|2021-09-28 02:41:40|2878.3|2872.3|2878.5|2872.5|2878.8|2872.8|2878.3|2872.3|3
1632796910000|2021-09-28 02:41:50|2878|2872|2878|2872|2878|2872|2878|2872|1
1632796940000|2021-09-28 02:42:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1632796960000|2021-09-28 02:42:40|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|2
1632796980000|2021-09-28 02:43:00|2879|2873|2879.5|2873.5|2879.5|2873.5|2879|2873|2
1632797000000|2021-09-28 02:43:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1632797010000|2021-09-28 02:43:30|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1632797030000|2021-09-28 02:43:50|2878.9|2872.9|2878|2872|2878.9|2872.9|2878|2872|5
1632797040000|2021-09-28 02:44:00|2877.8|2871.8|2877.6|2871.6|2878.3|2872.3|2877.3|2871.3|6
1632797050000|2021-09-28 02:44:10|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1632797090000|2021-09-28 02:44:50|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1632797100000|2021-09-28 02:45:00|2878|2872|2878|2872|2878|2872|2878|2872|1
1632797120000|2021-09-28 02:45:20|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1632797130000|2021-09-28 02:45:30|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1632797210000|2021-09-28 02:46:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1632797220000|2021-09-28 02:47:00|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1632797250000|2021-09-28 02:47:30|2878|2872|2878|2872|2878.3|2872.3|2878|2872|3
1632797260000|2021-09-28 02:47:40|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1632797270000|2021-09-28 02:47:50|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1632797290000|2021-09-28 02:48:10|2877.9|2871.9|2877.5|2871.5|2877.9|2871.9|2877.5|2871.5|3
1632797330000|2021-09-28 02:48:50|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|2
1632797360000|2021-09-28 02:49:20|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1632797380000|2021-09-28 02:49:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1632797390000|2021-09-28 02:49:50|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1632797400000|2021-09-28 02:50:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632797450000|2021-09-28 02:50:50|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632797510000|2021-09-28 02:51:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632797590000|2021-09-28 02:53:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632797600000|2021-09-28 02:53:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1632797660000|2021-09-28 02:54:20|2876.5|2870.5|2876.4|2870.4|2876.5|2870.5|2876.4|2870.4|2
1632797690000|2021-09-28 02:54:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1632797710000|2021-09-28 02:55:10|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1632797720000|2021-09-28 02:55:20|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.3|2869.3|4
1632797730000|2021-09-28 02:55:30|2876|2870|2878|2872|2878|2872|2876|2870|6
1632797740000|2021-09-28 02:55:40|2877.9|2871.9|2878|2872|2878.3|2872.3|2877.8|2871.8|5
1632797750000|2021-09-28 02:55:50|2878.3|2872.3|2878.5|2872.5|2879|2873|2878.3|2872.3|4
1632797760000|2021-09-28 02:56:00|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1632797770000|2021-09-28 02:56:10|2878.8|2872.8|2879.5|2873.5|2879.5|2873.5|2878.8|2872.8|4
1632797790000|2021-09-28 02:56:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1632797800000|2021-09-28 02:56:40|2879|2873|2879.5|2873.5|2879.5|2873.5|2879|2873|2
1632797810000|2021-09-28 02:56:50|2879|2873|2879.5|2873.5|2879.5|2873.5|2879|2873|2
1632797820000|2021-09-28 02:57:00|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879|2873|5
1632797830000|2021-09-28 02:57:10|2879|2873|2878.5|2872.5|2879|2873|2878.5|2872.5|3
1632797850000|2021-09-28 02:57:30|2879|2873|2879|2873|2879|2873|2878.8|2872.8|3
1632797870000|2021-09-28 02:57:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1632797880000|2021-09-28 02:58:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1632797890000|2021-09-28 02:58:10|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1632797910000|2021-09-28 02:58:30|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1632797920000|2021-09-28 02:58:40|2879.1|2873.1|2879.8|2873.8|2879.8|2873.8|2879.1|2873.1|2
1632797990000|2021-09-28 02:59:50|2878.5|2872.5|2879.3|2873.3|2879.3|2873.3|2878.5|2872.5|2
1632798000000|2021-09-28 03:00:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1632798010000|2021-09-28 03:00:10|2878.5|2872.5|2878.4|2872.4|2878.5|2872.5|2878.4|2872.4|2
1632798020000|2021-09-28 03:00:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1632798030000|2021-09-28 03:00:30|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1632798050000|2021-09-28 03:00:50|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1632798060000|2021-09-28 03:01:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1632798090000|2021-09-28 03:01:30|2879.5|2873.5|2882.3|2876.3|2882.3|2876.3|2879.5|2873.5|6
1632798120000|2021-09-28 03:02:00|2883|2877|2884.3|2878.3|2884.5|2878.5|2883|2877|6
1632798130000|2021-09-28 03:02:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1632798150000|2021-09-28 03:02:30|2883.8|2877.8|2882.6|2876.6|2883.8|2877.8|2882.6|2876.6|4
1632798160000|2021-09-28 03:02:40|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632798180000|2021-09-28 03:03:00|2883.3|2877.3|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|2
1632798190000|2021-09-28 03:03:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1632798200000|2021-09-28 03:03:20|2884.3|2878.3|2885.5|2879.5|2885.5|2879.5|2884.3|2878.3|3
1632798210000|2021-09-28 03:03:30|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|4
1632798220000|2021-09-28 03:03:40|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1632798230000|2021-09-28 03:03:50|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1632798240000|2021-09-28 03:04:00|2885.5|2879.5|2886|2880|2886|2880|2885.5|2879.5|3
1632798250000|2021-09-28 03:04:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632798260000|2021-09-28 03:04:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632798270000|2021-09-28 03:04:30|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|2
1632798300000|2021-09-28 03:05:00|2886|2880|2886.4|2880.4|2886.4|2880.4|2885.8|2879.8|3
1632798310000|2021-09-28 03:05:10|2886.1|2880.1|2885.5|2879.5|2886.1|2880.1|2885.4|2879.4|5
1632798320000|2021-09-28 03:05:20|2885.3|2879.3|2885.3|2879.3|2885.8|2879.8|2885.3|2879.3|3
1632798330000|2021-09-28 03:05:30|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632798340000|2021-09-28 03:05:40|2884.4|2878.4|2884.5|2878.5|2884.5|2878.5|2884.4|2878.4|2
1632798350000|2021-09-28 03:05:50|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1632798360000|2021-09-28 03:06:00|2884.5|2878.5|2884.4|2878.4|2884.5|2878.5|2884.3|2878.3|4
1632798370000|2021-09-28 03:06:10|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|4
1632798420000|2021-09-28 03:07:00|2883.6|2877.6|2884.6|2878.6|2884.6|2878.6|2883.6|2877.6|4
1632798430000|2021-09-28 03:07:10|2884.8|2878.8|2885.5|2879.5|2885.5|2879.5|2884.8|2878.8|2
1632798460000|2021-09-28 03:07:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632798490000|2021-09-28 03:08:10|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1632798500000|2021-09-28 03:08:20|2885.8|2879.8|2887.1|2881.1|2887.1|2881.1|2885.8|2879.8|4
1632798510000|2021-09-28 03:08:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1632798520000|2021-09-28 03:08:40|2887.6|2881.6|2887.8|2881.8|2888.4|2882.4|2887.6|2881.6|4
1632798530000|2021-09-28 03:08:50|2887.4|2881.4|2888.5|2882.5|2888.5|2882.5|2887.4|2881.4|4
1632798550000|2021-09-28 03:09:10|2888.8|2882.8|2889|2883|2889.3|2883.3|2888.8|2882.8|3
1632798560000|2021-09-28 03:09:20|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1632798580000|2021-09-28 03:09:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1632798590000|2021-09-28 03:09:50|2888.6|2882.6|2888.3|2882.3|2888.6|2882.6|2887.5|2881.5|5
1632798610000|2021-09-28 03:10:10|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1632798620000|2021-09-28 03:10:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1632798630000|2021-09-28 03:10:30|2887.6|2881.6|2886.3|2880.3|2887.6|2881.6|2886.3|2880.3|3
1632798640000|2021-09-28 03:10:40|2886.1|2880.1|2886|2880|2886.1|2880.1|2886|2880|2
1632798660000|2021-09-28 03:11:00|2886.3|2880.3|2886.4|2880.4|2886.4|2880.4|2886.3|2880.3|2
1632798680000|2021-09-28 03:11:20|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|2
1632798710000|2021-09-28 03:11:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632798720000|2021-09-28 03:12:00|2885.3|2879.3|2884.3|2878.3|2885.3|2879.3|2884.3|2878.3|4
1632798730000|2021-09-28 03:12:10|2884.1|2878.1|2883.6|2877.6|2884.1|2878.1|2883.6|2877.6|3
1632798740000|2021-09-28 03:12:20|2883.5|2877.5|2884.3|2878.3|2884.3|2878.3|2882.9|2876.9|8
1632798760000|2021-09-28 03:12:40|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1632798770000|2021-09-28 03:12:50|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1632798790000|2021-09-28 03:13:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1632798800000|2021-09-28 03:13:20|2885.3|2879.3|2884.5|2878.5|2885.9|2879.9|2884.3|2878.3|8
1632798810000|2021-09-28 03:13:30|2884.8|2878.8|2885|2879|2885.1|2879.1|2884.5|2878.5|5
1632798820000|2021-09-28 03:13:40|2885.1|2879.1|2884.8|2878.8|2885.3|2879.3|2884.5|2878.5|9
1632798830000|2021-09-28 03:13:50|2884.5|2878.5|2884.9|2878.9|2884.9|2878.9|2884.3|2878.3|7
1632798840000|2021-09-28 03:14:00|2885|2879|2885|2879|2886|2880|2884.8|2878.8|8
1632798850000|2021-09-28 03:14:10|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|6
1632798860000|2021-09-28 03:14:20|2885.5|2879.5|2885.4|2879.4|2886|2880|2885.4|2879.4|5
1632798870000|2021-09-28 03:14:30|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1632798880000|2021-09-28 03:14:40|2886.3|2880.3|2885.4|2879.4|2886.3|2880.3|2884.8|2878.8|4
1632798890000|2021-09-28 03:14:50|2885.9|2879.9|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|7
1632798900000|2021-09-28 03:15:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1632798910000|2021-09-28 03:15:10|2885|2879|2885.6|2879.6|2885.6|2879.6|2885|2879|7
1632798920000|2021-09-28 03:15:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1632798930000|2021-09-28 03:15:30|2885.6|2879.6|2885.8|2879.8|2885.8|2879.8|2885.6|2879.6|2
1632798940000|2021-09-28 03:15:40|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|5
1632798950000|2021-09-28 03:15:50|2886|2880|2887|2881|2887|2881|2886|2880|6
1632798960000|2021-09-28 03:16:00|2887.5|2881.5|2887.6|2881.6|2887.8|2881.8|2887.5|2881.5|5
1632798970000|2021-09-28 03:16:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1632798980000|2021-09-28 03:16:20|2888|2882|2887|2881|2888|2882|2886.3|2880.3|13
1632799000000|2021-09-28 03:16:40|2886.9|2880.9|2886.8|2880.8|2886.9|2880.9|2886.3|2880.3|4
1632799010000|2021-09-28 03:16:50|2887.1|2881.1|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|6
1632799020000|2021-09-28 03:17:00|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|4
1632799070000|2021-09-28 03:17:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1632799080000|2021-09-28 03:18:00|2888.3|2882.3|2888.8|2882.8|2889.9|2883.9|2888.3|2882.3|11
1632799090000|2021-09-28 03:18:10|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.1|2883.1|6
1632799100000|2021-09-28 03:18:20|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1632799110000|2021-09-28 03:18:30|2889|2883|2888.3|2882.3|2889|2883|2888.3|2882.3|5
1632799120000|2021-09-28 03:18:40|2888|2882|2888|2882|2888.3|2882.3|2888|2882|3
1632799130000|2021-09-28 03:18:50|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|4
1632799140000|2021-09-28 03:19:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1632799150000|2021-09-28 03:19:10|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1632799160000|2021-09-28 03:19:20|2887.6|2881.6|2887.6|2881.6|2887.8|2881.8|2887.6|2881.6|3
1632799200000|2021-09-28 03:20:00|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.8|2881.8|3
1632799210000|2021-09-28 03:20:10|2888.4|2882.4|2889.5|2883.5|2889.5|2883.5|2888.4|2882.4|4
1632799220000|2021-09-28 03:20:20|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1632799250000|2021-09-28 03:20:50|2889.8|2883.8|2889.3|2883.3|2890|2884|2889.3|2883.3|5
1632799260000|2021-09-28 03:21:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1632799270000|2021-09-28 03:21:10|2889.6|2883.6|2889.1|2883.1|2889.6|2883.6|2889.1|2883.1|2
1632799280000|2021-09-28 03:21:20|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|3
1632799290000|2021-09-28 03:21:30|2889.1|2883.1|2889.3|2883.3|2889.3|2883.3|2889.1|2883.1|2
1632799300000|2021-09-28 03:21:40|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1632799320000|2021-09-28 03:22:00|2888.9|2882.9|2888.5|2882.5|2888.9|2882.9|2888.5|2882.5|3
1632799330000|2021-09-28 03:22:10|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1632799340000|2021-09-28 03:22:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1632799370000|2021-09-28 03:22:50|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1632799380000|2021-09-28 03:23:00|2888|2882|2888|2882|2888.3|2882.3|2888|2882|3
1632799390000|2021-09-28 03:23:10|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888|2882|3
1632799400000|2021-09-28 03:23:20|2888.4|2882.4|2887.8|2881.8|2888.4|2882.4|2887.8|2881.8|2
1632799410000|2021-09-28 03:23:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1632799430000|2021-09-28 03:23:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1632799440000|2021-09-28 03:24:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1632799470000|2021-09-28 03:24:30|2887.1|2881.1|2886.8|2880.8|2887.1|2881.1|2886.8|2880.8|3
1632799480000|2021-09-28 03:24:40|2886.5|2880.5|2886.4|2880.4|2886.5|2880.5|2886.4|2880.4|2
1632799490000|2021-09-28 03:24:50|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|3
1632799510000|2021-09-28 03:25:10|2885.4|2879.4|2885.5|2879.5|2885.5|2879.5|2885.4|2879.4|2
1632799520000|2021-09-28 03:25:20|2885.3|2879.3|2885.5|2879.5|2885.8|2879.8|2885.3|2879.3|6
1632799530000|2021-09-28 03:25:30|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1632799540000|2021-09-28 03:25:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1632799550000|2021-09-28 03:25:50|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|4
1632799570000|2021-09-28 03:26:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1632799600000|2021-09-28 03:26:40|2885.3|2879.3|2885.6|2879.6|2885.6|2879.6|2885.3|2879.3|3
1632799610000|2021-09-28 03:26:50|2885.8|2879.8|2887.3|2881.3|2887.3|2881.3|2885.8|2879.8|4
1632799620000|2021-09-28 03:27:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1632799640000|2021-09-28 03:27:20|2887.4|2881.4|2888|2882|2888|2882|2887.4|2881.4|3
1632799660000|2021-09-28 03:27:40|2887.9|2881.9|2888|2882|2888|2882|2887.9|2881.9|2
1632799670000|2021-09-28 03:27:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1632799680000|2021-09-28 03:28:00|2888|2882|2888|2882|2888.5|2882.5|2888|2882|4
1632799690000|2021-09-28 03:28:10|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1632799700000|2021-09-28 03:28:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1632799710000|2021-09-28 03:28:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1632799720000|2021-09-28 03:28:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|3
1632799730000|2021-09-28 03:28:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1632799750000|2021-09-28 03:29:10|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|3
1632799910000|2021-09-28 03:31:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1632800000000|2021-09-28 03:33:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632800070000|2021-09-28 03:34:30|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1632800150000|2021-09-28 03:35:50|2889.6|2883.6|2889.3|2883.3|2889.6|2883.6|2889.3|2883.3|2
1632800160000|2021-09-28 03:36:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1632800220000|2021-09-28 03:37:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1632800370000|2021-09-28 03:39:30|2888.8|2882.8|2887.8|2881.8|2888.8|2882.8|2887.8|2881.8|2
1632800520000|2021-09-28 03:42:00|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1632801000000|2021-09-28 03:50:00|2887|2881|2887.4|2881.4|2887.4|2881.4|2887|2881|2
1632801030000|2021-09-28 03:50:30|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1632801080000|2021-09-28 03:51:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1632801300000|2021-09-28 03:55:00|2887.5|2881.5|2887.4|2881.4|2887.5|2881.5|2887.3|2881.3|3
1632801320000|2021-09-28 03:55:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1632801370000|2021-09-28 03:56:10|2887.3|2881.3|2886.3|2880.3|2887.3|2881.3|2886.3|2880.3|3
1632801670000|2021-09-28 04:01:10|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1632801760000|2021-09-28 04:02:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1632801790000|2021-09-28 04:03:10|2887|2881|2887|2881|2887|2881|2887|2881|1
1632801900000|2021-09-28 04:05:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1632802020000|2021-09-28 04:07:00|2886.3|2880.3|2886.1|2880.1|2886.3|2880.3|2886.1|2880.1|2
1632802160000|2021-09-28 04:09:20|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1632802270000|2021-09-28 04:11:10|2886|2880|2886|2880|2886|2880|2886|2880|1
1632802550000|2021-09-28 04:15:50|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1632802560000|2021-09-28 04:16:00|2885.5|2879.5|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|2
1632802930000|2021-09-28 04:22:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632802940000|2021-09-28 04:22:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1632802980000|2021-09-28 04:23:00|2883.8|2877.8|2882.8|2876.8|2883.8|2877.8|2882.8|2876.8|3
1632803210000|2021-09-28 04:26:50|2883|2877|2883.1|2877.1|2883.1|2877.1|2883|2877|2
1632803250000|2021-09-28 04:27:30|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1632803290000|2021-09-28 04:28:10|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1632803300000|2021-09-28 04:28:20|2883.4|2877.4|2883|2877|2883.5|2877.5|2883|2877|4
1632803320000|2021-09-28 04:28:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1632803380000|2021-09-28 04:29:40|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1632803400000|2021-09-28 04:30:00|2883.1|2877.1|2883|2877|2883.1|2877.1|2883|2877|2
1632803410000|2021-09-28 04:30:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632803610000|2021-09-28 04:33:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632803620000|2021-09-28 04:33:40|2882.9|2876.9|2882.8|2876.8|2882.9|2876.9|2882.8|2876.8|2
1632804240000|2021-09-28 04:44:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1632804280000|2021-09-28 04:44:40|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632804290000|2021-09-28 04:44:50|2882.1|2876.1|2881|2875|2882.1|2876.1|2881|2875|2
1632804300000|2021-09-28 04:45:00|2880.9|2874.9|2880.3|2874.3|2880.9|2874.9|2880.3|2874.3|2
1632804310000|2021-09-28 04:45:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1632804340000|2021-09-28 04:45:40|2880.6|2874.6|2882.6|2876.6|2882.6|2876.6|2880.6|2874.6|2
1632804350000|2021-09-28 04:45:50|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632804420000|2021-09-28 04:47:00|2883|2877|2884.3|2878.3|2884.3|2878.3|2883|2877|2
1632804450000|2021-09-28 04:47:30|2884|2878|2883|2877|2884|2878|2883|2877|3
1632804640000|2021-09-28 04:50:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632804650000|2021-09-28 04:50:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632804760000|2021-09-28 04:52:40|2882.4|2876.4|2882|2876|2882.4|2876.4|2882|2876|3
1632804920000|2021-09-28 04:55:20|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1632804930000|2021-09-28 04:55:30|2882|2876|2881.6|2875.6|2882|2876|2881.6|2875.6|3
1632804990000|2021-09-28 04:56:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632805070000|2021-09-28 04:57:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1632805090000|2021-09-28 04:58:10|2881.8|2875.8|2881.6|2875.6|2881.8|2875.8|2881.6|2875.6|2
1632805310000|2021-09-28 05:01:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632805790000|2021-09-28 05:09:50|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|2
1632805800000|2021-09-28 05:10:00|2882.4|2876.4|2882.5|2876.5|2882.5|2876.5|2882.4|2876.4|2
1632805850000|2021-09-28 05:10:50|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1632806050000|2021-09-28 05:14:10|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1632806060000|2021-09-28 05:14:20|2883.1|2877.1|2884|2878|2884|2878|2883.1|2877.1|4
1632806100000|2021-09-28 05:15:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1632806120000|2021-09-28 05:15:20|2883.5|2877.5|2882.5|2876.5|2883.5|2877.5|2882.5|2876.5|2
1632806130000|2021-09-28 05:15:30|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1632806160000|2021-09-28 05:16:00|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1632806170000|2021-09-28 05:16:10|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1632806270000|2021-09-28 05:17:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1632806370000|2021-09-28 05:19:30|2883.3|2877.3|2883.9|2877.9|2883.9|2877.9|2883.3|2877.3|4
1632806430000|2021-09-28 05:20:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1632806670000|2021-09-28 05:24:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1632806690000|2021-09-28 05:24:50|2883|2877|2883|2877|2883|2877|2883|2877|1
1632806700000|2021-09-28 05:25:00|2882.8|2876.8|2881.1|2875.1|2882.8|2876.8|2881.1|2875.1|2
1632806760000|2021-09-28 05:26:00|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1632806770000|2021-09-28 05:26:10|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1632806810000|2021-09-28 05:26:50|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1632806820000|2021-09-28 05:27:00|2881.3|2875.3|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|3
1632806830000|2021-09-28 05:27:10|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1632806840000|2021-09-28 05:27:20|2881.4|2875.4|2881.3|2875.3|2881.4|2875.4|2881.3|2875.3|2
1632806850000|2021-09-28 05:27:30|2881|2875|2881.4|2875.4|2881.4|2875.4|2881|2875|3
1632806860000|2021-09-28 05:27:40|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|4
1632806870000|2021-09-28 05:27:50|2881.8|2875.8|2884.1|2878.1|2884.1|2878.1|2881.8|2875.8|4
1632806890000|2021-09-28 05:28:10|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1632806900000|2021-09-28 05:28:20|2883.8|2877.8|2883.6|2877.6|2883.8|2877.8|2883.6|2877.6|2
1632806910000|2021-09-28 05:28:30|2883.4|2877.4|2882.8|2876.8|2883.4|2877.4|2882.8|2876.8|2
1632807000000|2021-09-28 05:30:00|2883.3|2877.3|2886.3|2880.3|2886.3|2880.3|2883.3|2877.3|5
1632807010000|2021-09-28 05:30:10|2886.5|2880.5|2887.1|2881.1|2887.5|2881.5|2886.4|2880.4|15
1632807020000|2021-09-28 05:30:20|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|3
1632807030000|2021-09-28 05:30:30|2886.5|2880.5|2884.8|2878.8|2886.5|2880.5|2884.8|2878.8|6
1632807040000|2021-09-28 05:30:40|2884.5|2878.5|2884.4|2878.4|2884.6|2878.6|2884.4|2878.4|4
1632807060000|2021-09-28 05:31:00|2884.3|2878.3|2884.4|2878.4|2884.4|2878.4|2884|2878|3
1632807070000|2021-09-28 05:31:10|2884.5|2878.5|2884.6|2878.6|2884.6|2878.6|2884.5|2878.5|2
1632807080000|2021-09-28 05:31:20|2884.4|2878.4|2884.5|2878.5|2884.5|2878.5|2884.4|2878.4|4
1632807090000|2021-09-28 05:31:30|2884.4|2878.4|2883|2877|2884.4|2878.4|2883|2877|4
1632807100000|2021-09-28 05:31:40|2883.1|2877.1|2882.8|2876.8|2883.1|2877.1|2882.8|2876.8|3
1632807110000|2021-09-28 05:31:50|2883|2877|2882.5|2876.5|2883.1|2877.1|2882.5|2876.5|3
1632807120000|2021-09-28 05:32:00|2882.8|2876.8|2883.5|2877.5|2883.5|2877.5|2882.8|2876.8|7
1632807130000|2021-09-28 05:32:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1632807140000|2021-09-28 05:32:20|2883|2877|2882|2876|2883|2877|2881.8|2875.8|5
1632807150000|2021-09-28 05:32:30|2882.1|2876.1|2883.5|2877.5|2883.5|2877.5|2882.1|2876.1|6
1632807160000|2021-09-28 05:32:40|2883.8|2877.8|2884.4|2878.4|2884.4|2878.4|2883.8|2877.8|4
1632807170000|2021-09-28 05:32:50|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1632807180000|2021-09-28 05:33:00|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1632807190000|2021-09-28 05:33:10|2884.1|2878.1|2884.3|2878.3|2884.3|2878.3|2884.1|2878.1|2
1632807200000|2021-09-28 05:33:20|2884.5|2878.5|2886|2880|2886|2880|2884.5|2878.5|5
1632807210000|2021-09-28 05:33:30|2885.8|2879.8|2885.6|2879.6|2885.9|2879.9|2885.5|2879.5|5
1632807220000|2021-09-28 05:33:40|2885.4|2879.4|2884.6|2878.6|2885.4|2879.4|2884.5|2878.5|4
1632807230000|2021-09-28 05:33:50|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1632807240000|2021-09-28 05:34:00|2884.5|2878.5|2884.4|2878.4|2884.5|2878.5|2884.4|2878.4|2
1632807250000|2021-09-28 05:34:10|2884.1|2878.1|2884.3|2878.3|2884.3|2878.3|2884.1|2878.1|2
1632807260000|2021-09-28 05:34:20|2884.4|2878.4|2884.5|2878.5|2884.5|2878.5|2884|2878|7
1632807270000|2021-09-28 05:34:30|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|5
1632807280000|2021-09-28 05:34:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|3
1632807300000|2021-09-28 05:35:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|3
1632807340000|2021-09-28 05:35:40|2884.5|2878.5|2885.3|2879.3|2885.3|2879.3|2884.5|2878.5|4
1632807360000|2021-09-28 05:36:00|2885.5|2879.5|2886.1|2880.1|2886.1|2880.1|2885.5|2879.5|2
1632807380000|2021-09-28 05:36:20|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1632807400000|2021-09-28 05:36:40|2886.5|2880.5|2887|2881|2887.3|2881.3|2886.5|2880.5|4
1632807410000|2021-09-28 05:36:50|2887.3|2881.3|2887|2881|2887.8|2881.8|2887|2881|6
1632807460000|2021-09-28 05:37:40|2887.3|2881.3|2888.3|2882.3|2888.3|2882.3|2887.3|2881.3|5
1632807500000|2021-09-28 05:38:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1632807520000|2021-09-28 05:38:40|2887.8|2881.8|2887.1|2881.1|2887.8|2881.8|2887.1|2881.1|4
1632807530000|2021-09-28 05:38:50|2886.8|2880.8|2886.4|2880.4|2886.8|2880.8|2886.3|2880.3|3
1632807540000|2021-09-28 05:39:00|2886.8|2880.8|2887.9|2881.9|2887.9|2881.9|2886.8|2880.8|5
1632807550000|2021-09-28 05:39:10|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1632807560000|2021-09-28 05:39:20|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|3
1632807570000|2021-09-28 05:39:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1632807580000|2021-09-28 05:39:40|2887.5|2881.5|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|3
1632807610000|2021-09-28 05:40:10|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1632807620000|2021-09-28 05:40:20|2887.4|2881.4|2888|2882|2888|2882|2887.4|2881.4|3
1632807630000|2021-09-28 05:40:30|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1632807640000|2021-09-28 05:40:40|2888|2882|2887.9|2881.9|2888|2882|2887.9|2881.9|2
1632807650000|2021-09-28 05:40:50|2888.1|2882.1|2888.3|2882.3|2888.3|2882.3|2888.1|2882.1|2
1632807680000|2021-09-28 05:41:20|2888.5|2882.5|2889.5|2883.5|2889.5|2883.5|2888.5|2882.5|2
1632807700000|2021-09-28 05:41:40|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1632807730000|2021-09-28 05:42:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1632807740000|2021-09-28 05:42:20|2888.8|2882.8|2887.3|2881.3|2888.8|2882.8|2887.3|2881.3|2
1632807750000|2021-09-28 05:42:30|2886.5|2880.5|2885.1|2879.1|2886.5|2880.5|2885.1|2879.1|6
1632807760000|2021-09-28 05:42:40|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|4
1632807770000|2021-09-28 05:42:50|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1632807780000|2021-09-28 05:43:00|2885.1|2879.1|2885|2879|2885.1|2879.1|2885|2879|2
1632807790000|2021-09-28 05:43:10|2884.8|2878.8|2884.1|2878.1|2884.8|2878.8|2883.9|2877.9|4
1632807800000|2021-09-28 05:43:20|2884|2878|2885.3|2879.3|2885.3|2879.3|2884|2878|3
1632807810000|2021-09-28 05:43:30|2885|2879|2884.9|2878.9|2885|2879|2884.9|2878.9|2
1632807830000|2021-09-28 05:43:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632807840000|2021-09-28 05:44:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1632807870000|2021-09-28 05:44:30|2884.8|2878.8|2885|2879|2885.8|2879.8|2884.8|2878.8|4
1632807880000|2021-09-28 05:44:40|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1632807900000|2021-09-28 05:45:00|2884.8|2878.8|2883.5|2877.5|2884.8|2878.8|2883.3|2877.3|4
1632807910000|2021-09-28 05:45:10|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1632807940000|2021-09-28 05:45:40|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1632807960000|2021-09-28 05:46:00|2884.4|2878.4|2885.3|2879.3|2885.3|2879.3|2884.4|2878.4|5
1632807980000|2021-09-28 05:46:20|2885|2879|2884.9|2878.9|2885|2879|2884.9|2878.9|2
1632807990000|2021-09-28 05:46:30|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1632808000000|2021-09-28 05:46:40|2884.4|2878.4|2883.9|2877.9|2884.4|2878.4|2883.9|2877.9|2
1632808020000|2021-09-28 05:47:00|2883.6|2877.6|2882.5|2876.5|2883.6|2877.6|2882.5|2876.5|2
1632808040000|2021-09-28 05:47:20|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|2
1632808050000|2021-09-28 05:47:30|2882.6|2876.6|2883.8|2877.8|2883.8|2877.8|2882.6|2876.6|2
1632808070000|2021-09-28 05:47:50|2883.9|2877.9|2884.6|2878.6|2884.6|2878.6|2883.9|2877.9|3
1632808080000|2021-09-28 05:48:00|2884.8|2878.8|2886|2880|2886|2880|2884.8|2878.8|4
1632808090000|2021-09-28 05:48:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1632808100000|2021-09-28 05:48:20|2886.4|2880.4|2887.1|2881.1|2887.1|2881.1|2886.4|2880.4|2
1632808110000|2021-09-28 05:48:30|2887|2881|2887.1|2881.1|2887.1|2881.1|2887|2881|2
1632808140000|2021-09-28 05:49:00|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1632808150000|2021-09-28 05:49:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1632808160000|2021-09-28 05:49:20|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1632808210000|2021-09-28 05:50:10|2887.1|2881.1|2887.6|2881.6|2887.6|2881.6|2887.1|2881.1|2
1632808220000|2021-09-28 05:50:20|2887.8|2881.8|2887.6|2881.6|2887.8|2881.8|2887.6|2881.6|2
1632808230000|2021-09-28 05:50:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1632808260000|2021-09-28 05:51:00|2888|2882|2889.3|2883.3|2889.4|2883.4|2888|2882|7
1632808270000|2021-09-28 05:51:10|2889|2883|2889.1|2883.1|2889.1|2883.1|2889|2883|2
1632808280000|2021-09-28 05:51:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1632808290000|2021-09-28 05:51:30|2888.8|2882.8|2888.6|2882.6|2888.8|2882.8|2888.6|2882.6|2
1632808310000|2021-09-28 05:51:50|2888.8|2882.8|2888.8|2882.8|2888.9|2882.9|2888.8|2882.8|3
1632808320000|2021-09-28 05:52:00|2888.6|2882.6|2887.3|2881.3|2888.6|2882.6|2887.3|2881.3|5
1632808330000|2021-09-28 05:52:10|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1632808350000|2021-09-28 05:52:30|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|2
1632808360000|2021-09-28 05:52:40|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1632808410000|2021-09-28 05:53:30|2886.3|2880.3|2886.6|2880.6|2886.6|2880.6|2886.3|2880.3|2
1632808420000|2021-09-28 05:53:40|2887.3|2881.3|2888|2882|2888|2882|2887.3|2881.3|3
1632808440000|2021-09-28 05:54:00|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2887.8|2881.8|2
1632808470000|2021-09-28 05:54:30|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1632808490000|2021-09-28 05:54:50|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1632808510000|2021-09-28 05:55:10|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1632808520000|2021-09-28 05:55:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1632808530000|2021-09-28 05:55:30|2887.6|2881.6|2888|2882|2888|2882|2887.6|2881.6|2
1632808560000|2021-09-28 05:56:00|2888.3|2882.3|2888.4|2882.4|2888.4|2882.4|2888.3|2882.3|2
1632808590000|2021-09-28 05:56:30|2888.5|2882.5|2889.8|2883.8|2889.8|2883.8|2888.5|2882.5|2
1632808610000|2021-09-28 05:56:50|2889.6|2883.6|2889.9|2883.9|2890|2884|2889.5|2883.5|5
1632808620000|2021-09-28 05:57:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1632808630000|2021-09-28 05:57:10|2890.8|2884.8|2890.6|2884.6|2891.3|2885.3|2890.6|2884.6|6
1632808650000|2021-09-28 05:57:30|2890.5|2884.5|2889.3|2883.3|2890.5|2884.5|2889.3|2883.3|6
1632808680000|2021-09-28 05:58:00|2889.1|2883.1|2889|2883|2889.1|2883.1|2889|2883|2
1632808700000|2021-09-28 05:58:20|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1632808730000|2021-09-28 05:58:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1632808770000|2021-09-28 05:59:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1632808790000|2021-09-28 05:59:50|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1632808800000|2021-09-28 06:00:00|2888.5|2882.5|2890|2884|2890.3|2884.3|2888.5|2882.5|4
1632808820000|2021-09-28 06:00:20|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1632808840000|2021-09-28 06:00:40|2889.9|2883.9|2890|2884|2890|2884|2889.9|2883.9|2
1632808880000|2021-09-28 06:01:20|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1632808890000|2021-09-28 06:01:30|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1632808910000|2021-09-28 06:01:50|2890.9|2884.9|2891.8|2885.8|2891.8|2885.8|2890.9|2884.9|4
1632808960000|2021-09-28 06:02:40|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1632809100000|2021-09-28 06:05:00|2892|2886|2891.8|2885.8|2892|2886|2891.5|2885.5|3
1632809140000|2021-09-28 06:05:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1632809150000|2021-09-28 06:05:50|2891.8|2885.8|2892.1|2886.1|2892.1|2886.1|2891.8|2885.8|2
1632809160000|2021-09-28 06:06:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1632809170000|2021-09-28 06:06:10|2892.5|2886.5|2893.8|2887.8|2894|2888|2892.5|2886.5|7
1632809190000|2021-09-28 06:06:30|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1632809200000|2021-09-28 06:06:40|2894|2888|2892.9|2886.9|2894|2888|2892.9|2886.9|5
1632809210000|2021-09-28 06:06:50|2893|2887|2893|2887|2893|2887|2893|2887|1
1632809220000|2021-09-28 06:07:00|2893.3|2887.3|2894.5|2888.5|2894.5|2888.5|2893.3|2887.3|6
1632809230000|2021-09-28 06:07:10|2894.3|2888.3|2893.5|2887.5|2894.3|2888.3|2893.5|2887.5|6
1632809260000|2021-09-28 06:07:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1632809270000|2021-09-28 06:07:50|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1632809280000|2021-09-28 06:08:00|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|3
1632809300000|2021-09-28 06:08:20|2893.8|2887.8|2892.5|2886.5|2893.8|2887.8|2892.5|2886.5|4
1632809310000|2021-09-28 06:08:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|3
1632809350000|2021-09-28 06:09:10|2892.6|2886.6|2891.3|2885.3|2892.6|2886.6|2891.3|2885.3|3
1632809360000|2021-09-28 06:09:20|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1632809370000|2021-09-28 06:09:30|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1632809390000|2021-09-28 06:09:50|2891.5|2885.5|2890.8|2884.8|2891.5|2885.5|2890.5|2884.5|5
1632809400000|2021-09-28 06:10:00|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1632809420000|2021-09-28 06:10:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1632809430000|2021-09-28 06:10:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632809440000|2021-09-28 06:10:40|2891.4|2885.4|2892|2886|2892|2886|2891.4|2885.4|4
1632809450000|2021-09-28 06:10:50|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.5|2885.5|5
1632809490000|2021-09-28 06:11:30|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1632809590000|2021-09-28 06:13:10|2891.6|2885.6|2891.8|2885.8|2891.8|2885.8|2891.6|2885.6|2
1632809610000|2021-09-28 06:13:30|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1632809660000|2021-09-28 06:14:20|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1632809670000|2021-09-28 06:14:30|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1632809700000|2021-09-28 06:15:00|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1632809710000|2021-09-28 06:15:10|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|2
1632809730000|2021-09-28 06:15:30|2889.9|2883.9|2890.3|2884.3|2890.3|2884.3|2889.9|2883.9|3
1632809740000|2021-09-28 06:15:40|2890.5|2884.5|2891.1|2885.1|2891.1|2885.1|2890.5|2884.5|5
1632809750000|2021-09-28 06:15:50|2890.8|2884.8|2890.5|2884.5|2891.5|2885.5|2890.5|2884.5|5
1632809760000|2021-09-28 06:16:00|2890.8|2884.8|2890.6|2884.6|2891.3|2885.3|2890.6|2884.6|11
1632809770000|2021-09-28 06:16:10|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1632809810000|2021-09-28 06:16:50|2890.8|2884.8|2891.1|2885.1|2891.1|2885.1|2890.8|2884.8|2
1632809820000|2021-09-28 06:17:00|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|3
1632809830000|2021-09-28 06:17:10|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1632809840000|2021-09-28 06:17:20|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1632809850000|2021-09-28 06:17:30|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1632809860000|2021-09-28 06:17:40|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|3
1632809870000|2021-09-28 06:17:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632809880000|2021-09-28 06:18:00|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1632809910000|2021-09-28 06:18:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632809920000|2021-09-28 06:18:40|2889.5|2883.5|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|3
1632809960000|2021-09-28 06:19:20|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1632809970000|2021-09-28 06:19:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1632809990000|2021-09-28 06:19:50|2890|2884|2889.5|2883.5|2890|2884|2889.5|2883.5|3
1632810000000|2021-09-28 06:20:00|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1632810010000|2021-09-28 06:20:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1632810020000|2021-09-28 06:20:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632810030000|2021-09-28 06:20:30|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1632810080000|2021-09-28 06:21:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632810110000|2021-09-28 06:21:50|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|3
1632810120000|2021-09-28 06:22:00|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1632810130000|2021-09-28 06:22:10|2890.3|2884.3|2889.4|2883.4|2890.3|2884.3|2889.3|2883.3|5
1632810140000|2021-09-28 06:22:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|5
1632810160000|2021-09-28 06:22:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1632810170000|2021-09-28 06:22:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1632810180000|2021-09-28 06:23:00|2890|2884|2890.1|2884.1|2890.1|2884.1|2890|2884|2
1632810190000|2021-09-28 06:23:10|2890.3|2884.3|2888.5|2882.5|2890.3|2884.3|2888.5|2882.5|3
1632810200000|2021-09-28 06:23:20|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|3
1632810250000|2021-09-28 06:24:10|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1632810260000|2021-09-28 06:24:20|2887.8|2881.8|2888.1|2882.1|2888.1|2882.1|2887.8|2881.8|3
1632810270000|2021-09-28 06:24:30|2888|2882|2887|2881|2888|2882|2887|2881|2
1632810280000|2021-09-28 06:24:40|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|3
1632810290000|2021-09-28 06:24:50|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1632810300000|2021-09-28 06:25:00|2888.3|2882.3|2888.4|2882.4|2888.4|2882.4|2888.3|2882.3|2
1632810350000|2021-09-28 06:25:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1632810390000|2021-09-28 06:26:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1632810410000|2021-09-28 06:26:50|2888.6|2882.6|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1632810440000|2021-09-28 06:27:20|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1632810450000|2021-09-28 06:27:30|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.5|2882.5|4
1632810460000|2021-09-28 06:27:40|2889|2883|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|6
1632810470000|2021-09-28 06:27:50|2889.6|2883.6|2889.8|2883.8|2889.8|2883.8|2889.6|2883.6|2
1632810480000|2021-09-28 06:28:00|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1632810500000|2021-09-28 06:28:20|2889.5|2883.5|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|5
1632810510000|2021-09-28 06:28:30|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1632810520000|2021-09-28 06:28:40|2889.5|2883.5|2889.9|2883.9|2889.9|2883.9|2889.5|2883.5|3
1632810550000|2021-09-28 06:29:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|3
1632810560000|2021-09-28 06:29:20|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1632810570000|2021-09-28 06:29:30|2888.8|2882.8|2888.5|2882.5|2889|2883|2888.5|2882.5|9
1632810580000|2021-09-28 06:29:40|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.5|2882.5|12
1632810600000|2021-09-28 06:30:00|2889.6|2883.6|2891.5|2885.5|2891.8|2885.8|2889.6|2883.6|10
1632810610000|2021-09-28 06:30:10|2891|2885|2891.8|2885.8|2892|2886|2890.9|2884.9|5
1632810630000|2021-09-28 06:30:30|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1632810660000|2021-09-28 06:31:00|2891.9|2885.9|2892.3|2886.3|2892.3|2886.3|2891.9|2885.9|3
1632810670000|2021-09-28 06:31:10|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|4
1632810680000|2021-09-28 06:31:20|2892|2886|2891.8|2885.8|2892|2886|2891.5|2885.5|4
1632810690000|2021-09-28 06:31:30|2891.6|2885.6|2891.3|2885.3|2891.6|2885.6|2890.5|2884.5|6
1632810700000|2021-09-28 06:31:40|2891.4|2885.4|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|4
1632810710000|2021-09-28 06:31:50|2891.9|2885.9|2892|2886|2892.3|2886.3|2891.9|2885.9|4
1632810720000|2021-09-28 06:32:00|2891.9|2885.9|2892|2886|2892|2886|2891.9|2885.9|2
1632810730000|2021-09-28 06:32:10|2891.9|2885.9|2890.8|2884.8|2891.9|2885.9|2890.8|2884.8|4
1632810740000|2021-09-28 06:32:20|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|4
1632810760000|2021-09-28 06:32:40|2891|2885|2891|2885|2891|2885|2891|2885|1
1632810780000|2021-09-28 06:33:00|2891.1|2885.1|2892|2886|2892|2886|2891.1|2885.1|5
1632810790000|2021-09-28 06:33:10|2891.9|2885.9|2892|2886|2892|2886|2891.9|2885.9|2
1632810800000|2021-09-28 06:33:20|2891.9|2885.9|2892|2886|2892|2886|2891.9|2885.9|2
1632810810000|2021-09-28 06:33:30|2891.9|2885.9|2891.3|2885.3|2891.9|2885.9|2891|2885|3
1632810820000|2021-09-28 06:33:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1632810830000|2021-09-28 06:33:50|2891.5|2885.5|2891.4|2885.4|2891.5|2885.5|2891.4|2885.4|2
1632810840000|2021-09-28 06:34:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1632810850000|2021-09-28 06:34:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1632810860000|2021-09-28 06:34:20|2891.5|2885.5|2891.9|2885.9|2892|2886|2891.5|2885.5|4
1632810880000|2021-09-28 06:34:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1632810890000|2021-09-28 06:34:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1632810920000|2021-09-28 06:35:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.6|2885.6|3
1632810930000|2021-09-28 06:35:30|2891.9|2885.9|2892|2886|2892|2886|2891.9|2885.9|2
1632810950000|2021-09-28 06:35:50|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1632810960000|2021-09-28 06:36:00|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1632810970000|2021-09-28 06:36:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1632810990000|2021-09-28 06:36:30|2892.5|2886.5|2892.9|2886.9|2893.3|2887.3|2892.1|2886.1|8
1632811000000|2021-09-28 06:36:40|2892.5|2886.5|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|3
1632811020000|2021-09-28 06:37:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1632811030000|2021-09-28 06:37:10|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1632811060000|2021-09-28 06:37:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1632811070000|2021-09-28 06:37:50|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1632811080000|2021-09-28 06:38:00|2891.8|2885.8|2892.8|2886.8|2892.8|2886.8|2891.8|2885.8|4
1632811090000|2021-09-28 06:38:10|2892.9|2886.9|2892.3|2886.3|2893.1|2887.1|2892|2886|7
1632811100000|2021-09-28 06:38:20|2893.1|2887.1|2893.5|2887.5|2893.5|2887.5|2893.1|2887.1|7
1632811110000|2021-09-28 06:38:30|2893.9|2887.9|2894|2888|2894|2888|2893.5|2887.5|5
1632811120000|2021-09-28 06:38:40|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|4
1632811130000|2021-09-28 06:38:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1632811140000|2021-09-28 06:39:00|2893.8|2887.8|2894.1|2888.1|2894.1|2888.1|2893.8|2887.8|3
1632811150000|2021-09-28 06:39:10|2894|2888|2893.4|2887.4|2894.1|2888.1|2893.3|2887.3|6
1632811160000|2021-09-28 06:39:20|2893.5|2887.5|2893.8|2887.8|2894.1|2888.1|2893.5|2887.5|4
1632811170000|2021-09-28 06:39:30|2894|2888|2893.4|2887.4|2894|2888|2893.4|2887.4|3
1632811180000|2021-09-28 06:39:40|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1632811210000|2021-09-28 06:40:10|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1632811220000|2021-09-28 06:40:20|2893.5|2887.5|2892.8|2886.8|2893.5|2887.5|2892.4|2886.4|8
1632811240000|2021-09-28 06:40:40|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1632811250000|2021-09-28 06:40:50|2893|2887|2894.1|2888.1|2894.1|2888.1|2893|2887|5
1632811260000|2021-09-28 06:41:00|2893.9|2887.9|2893.5|2887.5|2893.9|2887.9|2893.5|2887.5|2
1632811280000|2021-09-28 06:41:20|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632811290000|2021-09-28 06:41:30|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1632811300000|2021-09-28 06:41:40|2893.3|2887.3|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|5
1632811310000|2021-09-28 06:41:50|2893|2887|2892.6|2886.6|2893|2887|2892.6|2886.6|3
1632811320000|2021-09-28 06:42:00|2892.5|2886.5|2891.5|2885.5|2892.5|2886.5|2891.5|2885.5|4
1632811330000|2021-09-28 06:42:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1632811340000|2021-09-28 06:42:20|2891.5|2885.5|2891.1|2885.1|2891.5|2885.5|2891.1|2885.1|4
1632811350000|2021-09-28 06:42:30|2891.3|2885.3|2891.1|2885.1|2891.3|2885.3|2891.1|2885.1|2
1632811360000|2021-09-28 06:42:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1632811370000|2021-09-28 06:42:50|2891.6|2885.6|2892|2886|2892|2886|2891.6|2885.6|3
1632811380000|2021-09-28 06:43:00|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632811390000|2021-09-28 06:43:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1632811400000|2021-09-28 06:43:20|2892.1|2886.1|2892.5|2886.5|2892.5|2886.5|2892.1|2886.1|5
1632811410000|2021-09-28 06:43:30|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1632811420000|2021-09-28 06:43:40|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|4
1632811440000|2021-09-28 06:44:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1632811460000|2021-09-28 06:44:20|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1632811470000|2021-09-28 06:44:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1632811500000|2021-09-28 06:45:00|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1632811510000|2021-09-28 06:45:10|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1632811540000|2021-09-28 06:45:40|2893|2887|2891.9|2885.9|2893|2887|2891.9|2885.9|2
1632811550000|2021-09-28 06:45:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1632811560000|2021-09-28 06:46:00|2891.5|2885.5|2891.1|2885.1|2891.8|2885.8|2891.1|2885.1|5
1632811570000|2021-09-28 06:46:10|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1632811610000|2021-09-28 06:46:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1632811620000|2021-09-28 06:47:00|2891.6|2885.6|2892|2886|2892.3|2886.3|2891.6|2885.6|3
1632811650000|2021-09-28 06:47:30|2892.3|2886.3|2892.6|2886.6|2892.6|2886.6|2892.3|2886.3|3
1632811680000|2021-09-28 06:48:00|2892.8|2886.8|2893.5|2887.5|2893.8|2887.8|2892.8|2886.8|3
1632811710000|2021-09-28 06:48:30|2893.6|2887.6|2894.3|2888.3|2894.3|2888.3|2893.6|2887.6|4
1632811720000|2021-09-28 06:48:40|2894.4|2888.4|2894.4|2888.4|2894.5|2888.5|2894.4|2888.4|3
1632811730000|2021-09-28 06:48:50|2894.3|2888.3|2894.1|2888.1|2894.3|2888.3|2894.1|2888.1|2
1632811740000|2021-09-28 06:49:00|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1632811750000|2021-09-28 06:49:10|2894.4|2888.4|2893.6|2887.6|2894.4|2888.4|2893.6|2887.6|2
1632811770000|2021-09-28 06:49:30|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1632811820000|2021-09-28 06:50:20|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1632811840000|2021-09-28 06:50:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632811850000|2021-09-28 06:50:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1632811870000|2021-09-28 06:51:10|2894.5|2888.5|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|3
1632811880000|2021-09-28 06:51:20|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1632811910000|2021-09-28 06:51:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1632811920000|2021-09-28 06:52:00|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.4|2888.4|3
1632811970000|2021-09-28 06:52:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1632811990000|2021-09-28 06:53:10|2894.5|2888.5|2892.8|2886.8|2894.5|2888.5|2892.8|2886.8|5
1632812000000|2021-09-28 06:53:20|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1632812010000|2021-09-28 06:53:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1632812030000|2021-09-28 06:53:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1632812040000|2021-09-28 06:54:00|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1632812080000|2021-09-28 06:54:40|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1632812100000|2021-09-28 06:55:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632812150000|2021-09-28 06:55:50|2894.6|2888.6|2894.6|2888.6|2894.9|2888.9|2894.6|2888.6|3
1632812170000|2021-09-28 06:56:10|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|2
1632812180000|2021-09-28 06:56:20|2894.9|2888.9|2894.6|2888.6|2894.9|2888.9|2894.6|2888.6|2
1632812200000|2021-09-28 06:56:40|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1632812210000|2021-09-28 06:56:50|2895.9|2889.9|2895.1|2889.1|2895.9|2889.9|2895.1|2889.1|2
1632812220000|2021-09-28 06:57:00|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632812230000|2021-09-28 06:57:10|2895.4|2889.4|2894.9|2888.9|2895.4|2889.4|2894.9|2888.9|2
1632812250000|2021-09-28 06:57:30|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1632812300000|2021-09-28 06:58:20|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1632812330000|2021-09-28 06:58:50|2895.1|2889.1|2896.1|2890.1|2896.4|2890.4|2895.1|2889.1|4
1632812340000|2021-09-28 06:59:00|2895.9|2889.9|2895.4|2889.4|2895.9|2889.9|2895.4|2889.4|2
1632812350000|2021-09-28 06:59:10|2895.1|2889.1|2896.6|2890.6|2896.6|2890.6|2895.1|2889.1|4
1632812370000|2021-09-28 06:59:30|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1632812380000|2021-09-28 06:59:40|2897.1|2891.1|2897.6|2891.6|2897.6|2891.6|2897.1|2891.1|3
1632812390000|2021-09-28 06:59:50|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|3
1632812400000|2021-09-28 07:00:00|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|3
1632812410000|2021-09-28 07:00:10|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|5
1632812460000|2021-09-28 07:01:00|2897.6|2891.6|2897.1|2891.1|2897.6|2891.6|2897.1|2891.1|2
1632812470000|2021-09-28 07:01:10|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1632812480000|2021-09-28 07:01:20|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.1|2890.1|5
1632812490000|2021-09-28 07:01:30|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1632812500000|2021-09-28 07:01:40|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632812540000|2021-09-28 07:02:20|2897.9|2891.9|2897.6|2891.6|2897.9|2891.9|2897.6|2891.6|2
1632812570000|2021-09-28 07:02:50|2897.4|2891.4|2896.6|2890.6|2897.4|2891.4|2896.6|2890.6|2
1632812610000|2021-09-28 07:03:30|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1632812650000|2021-09-28 07:04:10|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1632812660000|2021-09-28 07:04:20|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632812710000|2021-09-28 07:05:10|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632812720000|2021-09-28 07:05:20|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1632812730000|2021-09-28 07:05:30|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1632812750000|2021-09-28 07:05:50|2897.4|2891.4|2896.9|2890.9|2897.4|2891.4|2896.9|2890.9|4
1632812760000|2021-09-28 07:06:00|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1632812770000|2021-09-28 07:06:10|2897.6|2891.6|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|2
1632812780000|2021-09-28 07:06:20|2897.6|2891.6|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|2
1632812800000|2021-09-28 07:06:40|2898.1|2892.1|2899.1|2893.1|2899.1|2893.1|2898.1|2892.1|2
1632812810000|2021-09-28 07:06:50|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|2
1632812870000|2021-09-28 07:07:50|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1632812890000|2021-09-28 07:08:10|2898.4|2892.4|2897.4|2891.4|2898.9|2892.9|2897.4|2891.4|4
1632812940000|2021-09-28 07:09:00|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1632812950000|2021-09-28 07:09:10|2896.4|2890.4|2894.9|2888.9|2896.4|2890.4|2894.9|2888.9|5
1632812960000|2021-09-28 07:09:20|2894.6|2888.6|2893.6|2887.6|2894.6|2888.6|2893.6|2887.6|3
1632812970000|2021-09-28 07:09:30|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632812980000|2021-09-28 07:09:40|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1632812990000|2021-09-28 07:09:50|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|4
1632813010000|2021-09-28 07:10:10|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1632813040000|2021-09-28 07:10:40|2896.6|2890.6|2897.6|2891.6|2897.6|2891.6|2896.6|2890.6|2
1632813050000|2021-09-28 07:10:50|2898.1|2892.1|2898.9|2892.9|2898.9|2892.9|2898.1|2892.1|3
1632813060000|2021-09-28 07:11:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632813070000|2021-09-28 07:11:10|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1632813090000|2021-09-28 07:11:30|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1632813100000|2021-09-28 07:11:40|2898.6|2892.6|2899.4|2893.4|2899.4|2893.4|2898.6|2892.6|5
1632813130000|2021-09-28 07:12:10|2899.6|2893.6|2899.9|2893.9|2900.1|2894.1|2899.6|2893.6|4
1632813140000|2021-09-28 07:12:20|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1632813150000|2021-09-28 07:12:30|2899.4|2893.4|2898.9|2892.9|2899.4|2893.4|2898.9|2892.9|3
1632813160000|2021-09-28 07:12:40|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632813270000|2021-09-28 07:14:30|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1632813340000|2021-09-28 07:15:40|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632813360000|2021-09-28 07:16:00|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1632813410000|2021-09-28 07:16:50|2899.4|2893.4|2898.1|2892.1|2899.4|2893.4|2898.1|2892.1|2
1632813430000|2021-09-28 07:17:10|2898.4|2892.4|2896.6|2890.6|2898.4|2892.4|2896.6|2890.6|3
1632813440000|2021-09-28 07:17:20|2896.9|2890.9|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|3
1632813460000|2021-09-28 07:17:40|2896.6|2890.6|2895.9|2889.9|2896.6|2890.6|2895.9|2889.9|2
1632813470000|2021-09-28 07:17:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1632813480000|2021-09-28 07:18:00|2895.9|2889.9|2896.6|2890.6|2896.6|2890.6|2895.9|2889.9|3
1632813490000|2021-09-28 07:18:10|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1632813520000|2021-09-28 07:18:40|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632813560000|2021-09-28 07:19:20|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632813570000|2021-09-28 07:19:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632813620000|2021-09-28 07:20:20|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632813630000|2021-09-28 07:20:30|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1632813640000|2021-09-28 07:20:40|2896.1|2890.1|2894.6|2888.6|2896.1|2890.1|2894.6|2888.6|3
1632813650000|2021-09-28 07:20:50|2895.1|2889.1|2896.1|2890.1|2896.1|2890.1|2895.1|2889.1|2
1632813660000|2021-09-28 07:21:00|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1632813720000|2021-09-28 07:22:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1632813770000|2021-09-28 07:22:50|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1632813820000|2021-09-28 07:23:40|2895.4|2889.4|2894.9|2888.9|2895.4|2889.4|2894.9|2888.9|2
1632813840000|2021-09-28 07:24:00|2895.1|2889.1|2895.6|2889.6|2895.6|2889.6|2895.1|2889.1|3
1632813910000|2021-09-28 07:25:10|2895.9|2889.9|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|3
1632813980000|2021-09-28 07:26:20|2895.6|2889.6|2891.9|2885.9|2895.6|2889.6|2891.9|2885.9|6
1632813990000|2021-09-28 07:26:30|2891.6|2885.6|2889.1|2883.1|2891.6|2885.6|2889.1|2883.1|6
1632814000000|2021-09-28 07:26:40|2888.6|2882.6|2888.1|2882.1|2888.6|2882.6|2888.1|2882.1|2
1632814020000|2021-09-28 07:27:00|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2888.9|2882.9|3
1632814030000|2021-09-28 07:27:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1632814050000|2021-09-28 07:27:30|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1632814070000|2021-09-28 07:27:50|2889.6|2883.6|2890.1|2884.1|2890.1|2884.1|2889.6|2883.6|3
1632814090000|2021-09-28 07:28:10|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|2
1632814130000|2021-09-28 07:28:50|2889.9|2883.9|2891.1|2885.1|2891.1|2885.1|2889.9|2883.9|4
1632814150000|2021-09-28 07:29:10|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1632814160000|2021-09-28 07:29:20|2891.1|2885.1|2890.9|2884.9|2891.1|2885.1|2890.9|2884.9|2
1632814180000|2021-09-28 07:29:40|2890.6|2884.6|2890.9|2884.9|2890.9|2884.9|2890.6|2884.6|2
1632814210000|2021-09-28 07:30:10|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1632814250000|2021-09-28 07:30:50|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1632814360000|2021-09-28 07:32:40|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1632814400000|2021-09-28 07:33:20|2890.4|2884.4|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|2
1632814450000|2021-09-28 07:34:10|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1632814550000|2021-09-28 07:35:50|2890.1|2884.1|2890.9|2884.9|2890.9|2884.9|2890.1|2884.1|2
1632814560000|2021-09-28 07:36:00|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.9|2884.9|2
1632814570000|2021-09-28 07:36:10|2890.6|2884.6|2889.9|2883.9|2890.6|2884.6|2889.9|2883.9|4
1632814600000|2021-09-28 07:36:40|2890.1|2884.1|2889.6|2883.6|2890.1|2884.1|2889.6|2883.6|3
1632814620000|2021-09-28 07:37:00|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2889.1|2883.1|2
1632814630000|2021-09-28 07:37:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1632814640000|2021-09-28 07:37:20|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1632814650000|2021-09-28 07:37:30|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1632814670000|2021-09-28 07:37:50|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1632814680000|2021-09-28 07:38:00|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1632814690000|2021-09-28 07:38:10|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1632814720000|2021-09-28 07:38:40|2890.1|2884.1|2890.4|2884.4|2890.4|2884.4|2890.1|2884.1|2
1632814730000|2021-09-28 07:38:50|2890.9|2884.9|2891.1|2885.1|2891.1|2885.1|2890.9|2884.9|2
1632814740000|2021-09-28 07:39:00|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1632814770000|2021-09-28 07:39:30|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632814800000|2021-09-28 07:40:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1632814810000|2021-09-28 07:40:10|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1632814820000|2021-09-28 07:40:20|2892.9|2886.9|2893.9|2887.9|2893.9|2887.9|2892.9|2886.9|3
1632814870000|2021-09-28 07:41:10|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632814960000|2021-09-28 07:42:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632814980000|2021-09-28 07:43:00|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|3
1632814990000|2021-09-28 07:43:10|2895.4|2889.4|2894.6|2888.6|2895.6|2889.6|2894.6|2888.6|8
1632815000000|2021-09-28 07:43:20|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1632815010000|2021-09-28 07:43:30|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1632815030000|2021-09-28 07:43:50|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632815050000|2021-09-28 07:44:10|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632815120000|2021-09-28 07:45:20|2894.9|2888.9|2895.6|2889.6|2895.6|2889.6|2894.9|2888.9|2
1632815150000|2021-09-28 07:45:50|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1632815220000|2021-09-28 07:47:00|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1632815250000|2021-09-28 07:47:30|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632815270000|2021-09-28 07:47:50|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632815290000|2021-09-28 07:48:10|2896.9|2890.9|2897.4|2891.4|2897.4|2891.4|2896.9|2890.9|2
1632815320000|2021-09-28 07:48:40|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.6|2890.6|3
1632815370000|2021-09-28 07:49:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632815400000|2021-09-28 07:50:00|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1632815440000|2021-09-28 07:50:40|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1632815500000|2021-09-28 07:51:40|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1632815540000|2021-09-28 07:52:20|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1632815580000|2021-09-28 07:53:00|2896.9|2890.9|2897.4|2891.4|2897.4|2891.4|2896.9|2890.9|3
1632815640000|2021-09-28 07:54:00|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1632815700000|2021-09-28 07:55:00|2896.9|2890.9|2896.4|2890.4|2896.9|2890.9|2896.4|2890.4|2
1632815710000|2021-09-28 07:55:10|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1632815750000|2021-09-28 07:55:50|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1632815770000|2021-09-28 07:56:10|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632815800000|2021-09-28 07:56:40|2898.4|2892.4|2897.1|2891.1|2900.1|2894.1|2897.1|2891.1|13
1632815810000|2021-09-28 07:56:50|2897.4|2891.4|2897.6|2891.6|2899.1|2893.1|2897.4|2891.4|5
1632815820000|2021-09-28 07:57:00|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1632815830000|2021-09-28 07:57:10|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1632815840000|2021-09-28 07:57:20|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1632815890000|2021-09-28 07:58:10|2897.6|2891.6|2898.1|2892.1|2898.9|2892.9|2897.6|2891.6|5
1632815920000|2021-09-28 07:58:40|2898.4|2892.4|2898.9|2892.9|2898.9|2892.9|2898.4|2892.4|2
1632815970000|2021-09-28 07:59:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1632816000000|2021-09-28 08:00:00|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1632816010000|2021-09-28 08:00:10|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1632816030000|2021-09-28 08:00:30|2899.1|2893.1|2899.9|2893.9|2899.9|2893.9|2899.1|2893.1|4
1632816040000|2021-09-28 08:00:40|2900.1|2894.1|2901.6|2895.6|2901.6|2895.6|2900.1|2894.1|8
1632816050000|2021-09-28 08:00:50|2902.1|2896.1|2902.1|2896.1|2902.9|2896.9|2902.1|2896.1|6
1632816060000|2021-09-28 08:01:00|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1632816070000|2021-09-28 08:01:10|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.6|2894.6|3
1632816080000|2021-09-28 08:01:20|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.1|2894.1|3
1632816090000|2021-09-28 08:01:30|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1632816100000|2021-09-28 08:01:40|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1632816110000|2021-09-28 08:01:50|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.9|2894.9|2
1632816140000|2021-09-28 08:02:20|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1632816150000|2021-09-28 08:02:30|2901.9|2895.9|2902.4|2896.4|2902.6|2896.6|2901.9|2895.9|4
1632816160000|2021-09-28 08:02:40|2902.6|2896.6|2902.4|2896.4|2902.9|2896.9|2902.4|2896.4|3
1632816170000|2021-09-28 08:02:50|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1632816180000|2021-09-28 08:03:00|2903.1|2897.1|2902.9|2896.9|2903.1|2897.1|2902.6|2896.6|7
1632816190000|2021-09-28 08:03:10|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2902.1|2896.1|4
1632816200000|2021-09-28 08:03:20|2902.6|2896.6|2901.9|2895.9|2902.6|2896.6|2901.9|2895.9|2
1632816270000|2021-09-28 08:04:30|2901.6|2895.6|2901.1|2895.1|2901.6|2895.6|2901.1|2895.1|2
1632816290000|2021-09-28 08:04:50|2900.9|2894.9|2900.1|2894.1|2900.9|2894.9|2900.1|2894.1|2
1632816320000|2021-09-28 08:05:20|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|3
1632816330000|2021-09-28 08:05:30|2899.9|2893.9|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|3
1632816360000|2021-09-28 08:06:00|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2897.9|2891.9|3
1632816390000|2021-09-28 08:06:30|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1632816440000|2021-09-28 08:07:20|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1632816460000|2021-09-28 08:07:40|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1632816480000|2021-09-28 08:08:00|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2898.1|2892.1|3
1632816510000|2021-09-28 08:08:30|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1632816520000|2021-09-28 08:08:40|2898.1|2892.1|2897.9|2891.9|2898.1|2892.1|2897.9|2891.9|2
1632816530000|2021-09-28 08:08:50|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632816560000|2021-09-28 08:09:20|2897.9|2891.9|2898.6|2892.6|2898.6|2892.6|2897.9|2891.9|2
1632816580000|2021-09-28 08:09:40|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1632816590000|2021-09-28 08:09:50|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2898.1|2892.1|2
1632816610000|2021-09-28 08:10:10|2898.1|2892.1|2898.4|2892.4|2898.6|2892.6|2898.1|2892.1|4
1632816620000|2021-09-28 08:10:20|2898.1|2892.1|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|3
1632816630000|2021-09-28 08:10:30|2897.9|2891.9|2894.1|2888.1|2897.9|2891.9|2894.1|2888.1|9
1632816640000|2021-09-28 08:10:40|2893.9|2887.9|2893.9|2887.9|2894.4|2888.4|2893.6|2887.6|7
1632816650000|2021-09-28 08:10:50|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1632816660000|2021-09-28 08:11:00|2894.1|2888.1|2894.9|2888.9|2894.9|2888.9|2894.1|2888.1|4
1632816670000|2021-09-28 08:11:10|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1632816680000|2021-09-28 08:11:20|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1632816690000|2021-09-28 08:11:30|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632816720000|2021-09-28 08:12:00|2895.1|2889.1|2894.6|2888.6|2895.1|2889.1|2894.6|2888.6|5
1632816730000|2021-09-28 08:12:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632816750000|2021-09-28 08:12:30|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632816770000|2021-09-28 08:12:50|2894.4|2888.4|2895.6|2889.6|2895.6|2889.6|2894.4|2888.4|4
1632816830000|2021-09-28 08:13:50|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1632816840000|2021-09-28 08:14:00|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1632816870000|2021-09-28 08:14:30|2895.6|2889.6|2895.6|2889.6|2896.1|2890.1|2895.6|2889.6|4
1632816880000|2021-09-28 08:14:40|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632816960000|2021-09-28 08:16:00|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1632816970000|2021-09-28 08:16:10|2896.4|2890.4|2897.1|2891.1|2897.1|2891.1|2896.1|2890.1|5
1632816990000|2021-09-28 08:16:30|2897.4|2891.4|2898.9|2892.9|2898.9|2892.9|2897.4|2891.4|5
1632817020000|2021-09-28 08:17:00|2899.1|2893.1|2899.6|2893.6|2899.9|2893.9|2899.1|2893.1|4
1632817030000|2021-09-28 08:17:10|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1632817050000|2021-09-28 08:17:30|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1632817070000|2021-09-28 08:17:50|2899.9|2893.9|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|2
1632817080000|2021-09-28 08:18:00|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1632817120000|2021-09-28 08:18:40|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1632817130000|2021-09-28 08:18:50|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1632817160000|2021-09-28 08:19:20|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1632817170000|2021-09-28 08:19:30|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1632817180000|2021-09-28 08:19:40|2899.4|2893.4|2899.1|2893.1|2899.4|2893.4|2899.1|2893.1|2
1632817220000|2021-09-28 08:20:20|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1632817230000|2021-09-28 08:20:30|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1632817270000|2021-09-28 08:21:10|2899.6|2893.6|2900.1|2894.1|2900.1|2894.1|2899.6|2893.6|2
1632817280000|2021-09-28 08:21:20|2900.4|2894.4|2903.6|2897.6|2903.6|2897.6|2900.4|2894.4|5
1632817290000|2021-09-28 08:21:30|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|2
1632817330000|2021-09-28 08:22:10|2903.4|2897.4|2903.9|2897.9|2903.9|2897.9|2903.4|2897.4|2
1632817340000|2021-09-28 08:22:20|2904.1|2898.1|2906.1|2900.1|2906.1|2900.1|2904.1|2898.1|3
1632817360000|2021-09-28 08:22:40|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632817370000|2021-09-28 08:22:50|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1632817410000|2021-09-28 08:23:30|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632817420000|2021-09-28 08:23:40|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1632817460000|2021-09-28 08:24:20|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632817530000|2021-09-28 08:25:30|2905.6|2899.6|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|2
1632817540000|2021-09-28 08:25:40|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632817550000|2021-09-28 08:25:50|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632817560000|2021-09-28 08:26:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632817570000|2021-09-28 08:26:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632817580000|2021-09-28 08:26:20|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632817610000|2021-09-28 08:26:50|2906.1|2900.1|2905.4|2899.4|2906.1|2900.1|2905.4|2899.4|3
1632817620000|2021-09-28 08:27:00|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632817650000|2021-09-28 08:27:30|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.6|2899.6|2
1632817680000|2021-09-28 08:28:00|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1632817740000|2021-09-28 08:29:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632817750000|2021-09-28 08:29:10|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1632817770000|2021-09-28 08:29:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632817810000|2021-09-28 08:30:10|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|3
1632817820000|2021-09-28 08:30:20|2908.4|2902.4|2909.9|2903.9|2910.1|2904.1|2908.4|2902.4|5
1632817830000|2021-09-28 08:30:30|2910.1|2904.1|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|3
1632817840000|2021-09-28 08:30:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632817850000|2021-09-28 08:30:50|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632817860000|2021-09-28 08:31:00|2911.6|2905.6|2911.9|2905.9|2912.1|2906.1|2911.4|2905.4|6
1632817870000|2021-09-28 08:31:10|2912.1|2906.1|2912.9|2906.9|2912.9|2906.9|2911.9|2905.9|3
1632817880000|2021-09-28 08:31:20|2913.1|2907.1|2914.9|2908.9|2914.9|2908.9|2913.1|2907.1|4
1632817890000|2021-09-28 08:31:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632817910000|2021-09-28 08:31:50|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1632817920000|2021-09-28 08:32:00|2915.1|2909.1|2914.9|2908.9|2915.4|2909.4|2914.9|2908.9|6
1632817930000|2021-09-28 08:32:10|2914.6|2908.6|2915.6|2909.6|2916.1|2910.1|2914.4|2908.4|8
1632817940000|2021-09-28 08:32:20|2915.9|2909.9|2916.6|2910.6|2916.6|2910.6|2915.9|2909.9|7
1632817950000|2021-09-28 08:32:30|2917.4|2911.4|2916.1|2910.1|2917.6|2911.6|2916.1|2910.1|6
1632817960000|2021-09-28 08:32:40|2916.4|2910.4|2915.9|2909.9|2916.9|2910.9|2915.9|2909.9|5
1632817970000|2021-09-28 08:32:50|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.4|2908.4|3
1632817980000|2021-09-28 08:33:00|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632817990000|2021-09-28 08:33:10|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1632818010000|2021-09-28 08:33:30|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1632818030000|2021-09-28 08:33:50|2914.1|2908.1|2912.1|2906.1|2914.1|2908.1|2912.1|2906.1|5
1632818040000|2021-09-28 08:34:00|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632818050000|2021-09-28 08:34:10|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1632818060000|2021-09-28 08:34:20|2910.9|2904.9|2912.1|2906.1|2912.1|2906.1|2910.9|2904.9|2
1632818070000|2021-09-28 08:34:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632818080000|2021-09-28 08:34:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632818310000|2021-09-28 08:38:30|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|2
1632818320000|2021-09-28 08:38:40|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.1|2905.1|3
1632818330000|2021-09-28 08:38:50|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632818340000|2021-09-28 08:39:00|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1632818360000|2021-09-28 08:39:20|2910.9|2904.9|2909.6|2903.6|2910.9|2904.9|2909.6|2903.6|2
1632818370000|2021-09-28 08:39:30|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|2
1632818390000|2021-09-28 08:39:50|2908.6|2902.6|2908.1|2902.1|2908.6|2902.6|2908.1|2902.1|2
1632818400000|2021-09-28 08:40:00|2908.4|2902.4|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|3
1632818440000|2021-09-28 08:40:40|2908.6|2902.6|2909.6|2903.6|2909.6|2903.6|2908.6|2902.6|2
1632818450000|2021-09-28 08:40:50|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632818470000|2021-09-28 08:41:10|2909.1|2903.1|2907.9|2901.9|2909.1|2903.1|2907.9|2901.9|2
1632818480000|2021-09-28 08:41:20|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|2
1632818490000|2021-09-28 08:41:30|2907.9|2901.9|2908.6|2902.6|2908.6|2902.6|2907.4|2901.4|6
1632818530000|2021-09-28 08:42:10|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632818540000|2021-09-28 08:42:20|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1632818550000|2021-09-28 08:42:30|2909.1|2903.1|2910.6|2904.6|2910.6|2904.6|2909.1|2903.1|3
1632818560000|2021-09-28 08:42:40|2910.9|2904.9|2909.9|2903.9|2910.9|2904.9|2909.9|2903.9|3
1632818570000|2021-09-28 08:42:50|2910.1|2904.1|2911.1|2905.1|2911.1|2905.1|2910.1|2904.1|3
1632818610000|2021-09-28 08:43:30|2911.6|2905.6|2911.4|2905.4|2912.6|2906.6|2911.4|2905.4|4
1632818640000|2021-09-28 08:44:00|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2910.4|2904.4|4
1632818650000|2021-09-28 08:44:10|2911.4|2905.4|2912.6|2906.6|2912.6|2906.6|2911.4|2905.4|2
1632818670000|2021-09-28 08:44:30|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632818680000|2021-09-28 08:44:40|2912.4|2906.4|2911.9|2905.9|2912.9|2906.9|2911.9|2905.9|8
1632818700000|2021-09-28 08:45:00|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|4
1632818740000|2021-09-28 08:45:40|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|4
1632818780000|2021-09-28 08:46:20|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1632818800000|2021-09-28 08:46:40|2912.1|2906.1|2913.9|2907.9|2914.1|2908.1|2912.1|2906.1|7
1632818810000|2021-09-28 08:46:50|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1632818850000|2021-09-28 08:47:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632818870000|2021-09-28 08:47:50|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|2
1632818900000|2021-09-28 08:48:20|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|14
1632818910000|2021-09-28 08:48:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632818940000|2021-09-28 08:49:00|2914.9|2908.9|2915.1|2909.1|2915.4|2909.4|2914.9|2908.9|5
1632818950000|2021-09-28 08:49:10|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632818980000|2021-09-28 08:49:40|2915.6|2909.6|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|11
1632819030000|2021-09-28 08:50:30|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.1|2909.1|3
1632819050000|2021-09-28 08:50:50|2915.1|2909.1|2915.6|2909.6|2915.6|2909.6|2915.1|2909.1|2
1632819060000|2021-09-28 08:51:00|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|8
1632819090000|2021-09-28 08:51:30|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632819100000|2021-09-28 08:51:40|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632819110000|2021-09-28 08:51:50|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1632819120000|2021-09-28 08:52:00|2915.4|2909.4|2914.9|2908.9|2915.6|2909.6|2914.6|2908.6|4
1632819130000|2021-09-28 08:52:10|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1632819200000|2021-09-28 08:53:20|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632819210000|2021-09-28 08:53:30|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632819260000|2021-09-28 08:54:20|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1632819270000|2021-09-28 08:54:30|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1632819380000|2021-09-28 08:56:20|2914.1|2908.1|2912.1|2906.1|2914.1|2908.1|2912.1|2906.1|3
1632819410000|2021-09-28 08:56:50|2912.6|2906.6|2913.4|2907.4|2913.4|2907.4|2912.6|2906.6|2
1632819460000|2021-09-28 08:57:40|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1632819470000|2021-09-28 08:57:50|2914.1|2908.1|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|3
1632819500000|2021-09-28 08:58:20|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1632819560000|2021-09-28 08:59:20|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632819590000|2021-09-28 08:59:50|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632819630000|2021-09-28 09:00:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632819640000|2021-09-28 09:00:40|2913.1|2907.1|2911.9|2905.9|2913.1|2907.1|2911.9|2905.9|2
1632819650000|2021-09-28 09:00:50|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632819660000|2021-09-28 09:01:00|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632819690000|2021-09-28 09:01:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632819710000|2021-09-28 09:01:50|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|2
1632819730000|2021-09-28 09:02:10|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632819800000|2021-09-28 09:03:20|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632819810000|2021-09-28 09:03:30|2910.1|2904.1|2909.4|2903.4|2910.1|2904.1|2909.4|2903.4|4
1632819820000|2021-09-28 09:03:40|2909.6|2903.6|2911.4|2905.4|2911.4|2905.4|2909.6|2903.6|5
1632819830000|2021-09-28 09:03:50|2911.1|2905.1|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|3
1632819840000|2021-09-28 09:04:00|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.4|2905.4|3
1632819850000|2021-09-28 09:04:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632819870000|2021-09-28 09:04:30|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632819890000|2021-09-28 09:04:50|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|2
1632819900000|2021-09-28 09:05:00|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632819910000|2021-09-28 09:05:10|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1632819940000|2021-09-28 09:05:40|2909.6|2903.6|2910.4|2904.4|2910.4|2904.4|2909.6|2903.6|2
1632819950000|2021-09-28 09:05:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632819960000|2021-09-28 09:06:00|2910.9|2904.9|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|3
1632819970000|2021-09-28 09:06:10|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|4
1632819980000|2021-09-28 09:06:20|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1632819990000|2021-09-28 09:06:30|2911.1|2905.1|2913.4|2907.4|2913.4|2907.4|2910.9|2904.9|10
1632820000000|2021-09-28 09:06:40|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632820030000|2021-09-28 09:07:10|2913.4|2907.4|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|2
1632820040000|2021-09-28 09:07:20|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1632820050000|2021-09-28 09:07:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632820060000|2021-09-28 09:07:40|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1632820080000|2021-09-28 09:08:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|3
1632820090000|2021-09-28 09:08:10|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632820110000|2021-09-28 09:08:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632820120000|2021-09-28 09:08:40|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1632820130000|2021-09-28 09:08:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632820150000|2021-09-28 09:09:10|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|4
1632820160000|2021-09-28 09:09:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632820170000|2021-09-28 09:09:30|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1632820190000|2021-09-28 09:09:50|2917.1|2911.1|2916.4|2910.4|2917.1|2911.1|2916.4|2910.4|3
1632820200000|2021-09-28 09:10:00|2916.1|2910.1|2914.9|2908.9|2916.1|2910.1|2914.9|2908.9|2
1632820230000|2021-09-28 09:10:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632820270000|2021-09-28 09:11:10|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632820310000|2021-09-28 09:11:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632820340000|2021-09-28 09:12:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632820350000|2021-09-28 09:12:30|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632820370000|2021-09-28 09:12:50|2916.4|2910.4|2917.1|2911.1|2917.4|2911.4|2916.4|2910.4|5
1632820380000|2021-09-28 09:13:00|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|3
1632820410000|2021-09-28 09:13:30|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632820460000|2021-09-28 09:14:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632820470000|2021-09-28 09:14:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2914.9|2908.9|4
1632820480000|2021-09-28 09:14:40|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1632820490000|2021-09-28 09:14:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632820510000|2021-09-28 09:15:10|2916.4|2910.4|2915.6|2909.6|2916.4|2910.4|2915.6|2909.6|3
1632820530000|2021-09-28 09:15:30|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632820540000|2021-09-28 09:15:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632820550000|2021-09-28 09:15:50|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|2
1632820570000|2021-09-28 09:16:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632820580000|2021-09-28 09:16:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632820630000|2021-09-28 09:17:10|2914.6|2908.6|2915.9|2909.9|2915.9|2909.9|2914.6|2908.6|3
1632820650000|2021-09-28 09:17:30|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|3
1632820660000|2021-09-28 09:17:40|2916.4|2910.4|2915.6|2909.6|2916.4|2910.4|2915.6|2909.6|2
1632820690000|2021-09-28 09:18:10|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632820700000|2021-09-28 09:18:20|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1632820710000|2021-09-28 09:18:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632820720000|2021-09-28 09:18:40|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1632820740000|2021-09-28 09:19:00|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632820770000|2021-09-28 09:19:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632820880000|2021-09-28 09:21:20|2916.6|2910.6|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|2
1632820890000|2021-09-28 09:21:30|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632820910000|2021-09-28 09:21:50|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|4
1632820930000|2021-09-28 09:22:10|2917.6|2911.6|2917.1|2911.1|2917.6|2911.6|2917.1|2911.1|2
1632820980000|2021-09-28 09:23:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632820990000|2021-09-28 09:23:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632821000000|2021-09-28 09:23:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632821030000|2021-09-28 09:23:50|2916.1|2910.1|2915.4|2909.4|2916.1|2910.1|2915.1|2909.1|3
1632821040000|2021-09-28 09:24:00|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1632821060000|2021-09-28 09:24:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632821070000|2021-09-28 09:24:30|2916.4|2910.4|2916.9|2910.9|2916.9|2910.9|2916.4|2910.4|3
1632821100000|2021-09-28 09:25:00|2917.1|2911.1|2917.9|2911.9|2917.9|2911.9|2917.1|2911.1|4
1632821130000|2021-09-28 09:25:30|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632821170000|2021-09-28 09:26:10|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1632821180000|2021-09-28 09:26:20|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632821200000|2021-09-28 09:26:40|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632821210000|2021-09-28 09:26:50|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.9|2910.9|3
1632821220000|2021-09-28 09:27:00|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632821230000|2021-09-28 09:27:10|2917.9|2911.9|2917.4|2911.4|2917.9|2911.9|2917.4|2911.4|2
1632821240000|2021-09-28 09:27:20|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1632821270000|2021-09-28 09:27:50|2916.4|2910.4|2915.6|2909.6|2916.4|2910.4|2915.6|2909.6|3
1632821280000|2021-09-28 09:28:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632821300000|2021-09-28 09:28:20|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632821310000|2021-09-28 09:28:30|2915.4|2909.4|2914.1|2908.1|2915.4|2909.4|2914.1|2908.1|6
1632821320000|2021-09-28 09:28:40|2914.4|2908.4|2914.9|2908.9|2914.9|2908.9|2914.4|2908.4|3
1632821330000|2021-09-28 09:28:50|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1632821360000|2021-09-28 09:29:20|2915.1|2909.1|2915.9|2909.9|2915.9|2909.9|2915.1|2909.1|3
1632821370000|2021-09-28 09:29:30|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.1|2909.1|3
1632821380000|2021-09-28 09:29:40|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632821400000|2021-09-28 09:30:00|2914.9|2908.9|2913.9|2907.9|2914.9|2908.9|2913.6|2907.6|5
1632821410000|2021-09-28 09:30:10|2914.1|2908.1|2912.4|2906.4|2914.1|2908.1|2912.4|2906.4|4
1632821420000|2021-09-28 09:30:20|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2910.9|2904.9|5
1632821430000|2021-09-28 09:30:30|2911.9|2905.9|2914.1|2908.1|2914.1|2908.1|2911.9|2905.9|6
1632821440000|2021-09-28 09:30:40|2914.4|2908.4|2915.6|2909.6|2915.6|2909.6|2914.4|2908.4|4
1632821450000|2021-09-28 09:30:50|2915.4|2909.4|2914.4|2908.4|2915.4|2909.4|2914.4|2908.4|2
1632821460000|2021-09-28 09:31:00|2914.6|2908.6|2915.4|2909.4|2915.4|2909.4|2914.6|2908.6|2
1632821480000|2021-09-28 09:31:20|2915.1|2909.1|2914.4|2908.4|2915.1|2909.1|2914.4|2908.4|2
1632821490000|2021-09-28 09:31:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632821500000|2021-09-28 09:31:40|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2913.6|2907.6|3
1632821540000|2021-09-28 09:32:20|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|2
1632821550000|2021-09-28 09:32:30|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|2
1632821570000|2021-09-28 09:32:50|2915.6|2909.6|2916.6|2910.6|2916.6|2910.6|2915.6|2909.6|2
1632821600000|2021-09-28 09:33:20|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2915.9|2909.9|3
1632821620000|2021-09-28 09:33:40|2916.4|2910.4|2916.9|2910.9|2916.9|2910.9|2916.4|2910.4|3
1632821630000|2021-09-28 09:33:50|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632821640000|2021-09-28 09:34:00|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1632821650000|2021-09-28 09:34:10|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|2
1632821660000|2021-09-28 09:34:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632821680000|2021-09-28 09:34:40|2916.6|2910.6|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|2
1632821690000|2021-09-28 09:34:50|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632821700000|2021-09-28 09:35:00|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1632821710000|2021-09-28 09:35:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632821750000|2021-09-28 09:35:50|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|2
1632821760000|2021-09-28 09:36:00|2915.9|2909.9|2916.6|2910.6|2916.6|2910.6|2915.9|2909.9|4
1632821770000|2021-09-28 09:36:10|2916.9|2910.9|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|3
1632821910000|2021-09-28 09:38:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632821920000|2021-09-28 09:38:40|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|3
1632821930000|2021-09-28 09:38:50|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1632821960000|2021-09-28 09:39:20|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632821970000|2021-09-28 09:39:30|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917.1|2911.1|2
1632822030000|2021-09-28 09:40:30|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632822060000|2021-09-28 09:41:00|2917.6|2911.6|2916.6|2910.6|2917.6|2911.6|2916.6|2910.6|2
1632822070000|2021-09-28 09:41:10|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2915.6|2909.6|5
1632822100000|2021-09-28 09:41:40|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632822150000|2021-09-28 09:42:30|2916.4|2910.4|2917.6|2911.6|2917.6|2911.6|2916.4|2910.4|4
1632822160000|2021-09-28 09:42:40|2917.9|2911.9|2919.4|2913.4|2919.4|2913.4|2917.9|2911.9|5
1632822170000|2021-09-28 09:42:50|2919.6|2913.6|2919.4|2913.4|2920.1|2914.1|2919.4|2913.4|4
1632822180000|2021-09-28 09:43:00|2919.1|2913.1|2918.6|2912.6|2919.4|2913.4|2918.6|2912.6|3
1632822190000|2021-09-28 09:43:10|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1632822210000|2021-09-28 09:43:30|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632822230000|2021-09-28 09:43:50|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632822240000|2021-09-28 09:44:00|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1632822290000|2021-09-28 09:44:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632822300000|2021-09-28 09:45:00|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1632822330000|2021-09-28 09:45:30|2919.1|2913.1|2920.4|2914.4|2920.4|2914.4|2919.1|2913.1|2
1632822370000|2021-09-28 09:46:10|2919.9|2913.9|2920.1|2914.1|2920.4|2914.4|2919.9|2913.9|3
1632822380000|2021-09-28 09:46:20|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632822400000|2021-09-28 09:46:40|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1632822450000|2021-09-28 09:47:30|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|4
1632822480000|2021-09-28 09:48:00|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|2
1632822510000|2021-09-28 09:48:30|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632822540000|2021-09-28 09:49:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632822550000|2021-09-28 09:49:10|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632822570000|2021-09-28 09:49:30|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|2
1632822600000|2021-09-28 09:50:00|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1632822620000|2021-09-28 09:50:20|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632822630000|2021-09-28 09:50:30|2919.6|2913.6|2919.1|2913.1|2919.6|2913.6|2919.1|2913.1|2
1632822640000|2021-09-28 09:50:40|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1632822650000|2021-09-28 09:50:50|2918.4|2912.4|2917.9|2911.9|2918.4|2912.4|2917.6|2911.6|3
1632822670000|2021-09-28 09:51:10|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1632822680000|2021-09-28 09:51:20|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632822690000|2021-09-28 09:51:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632822700000|2021-09-28 09:51:40|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1632822760000|2021-09-28 09:52:40|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1632822770000|2021-09-28 09:52:50|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1632822800000|2021-09-28 09:53:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632822810000|2021-09-28 09:53:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632822840000|2021-09-28 09:54:00|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.9|2910.9|2
1632822850000|2021-09-28 09:54:10|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632822860000|2021-09-28 09:54:20|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632822870000|2021-09-28 09:54:30|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632822920000|2021-09-28 09:55:20|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632822930000|2021-09-28 09:55:30|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|2
1632822940000|2021-09-28 09:55:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632822990000|2021-09-28 09:56:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632823020000|2021-09-28 09:57:00|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632823030000|2021-09-28 09:57:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632823040000|2021-09-28 09:57:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632823060000|2021-09-28 09:57:40|2915.1|2909.1|2913.6|2907.6|2915.1|2909.1|2913.6|2907.6|2
1632823070000|2021-09-28 09:57:50|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|2
1632823080000|2021-09-28 09:58:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632823110000|2021-09-28 09:58:30|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|3
1632823130000|2021-09-28 09:58:50|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632823140000|2021-09-28 09:59:00|2913.6|2907.6|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|3
1632823160000|2021-09-28 09:59:20|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632823170000|2021-09-28 09:59:30|2913.1|2907.1|2912.4|2906.4|2913.1|2907.1|2912.4|2906.4|2
1632823180000|2021-09-28 09:59:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632823200000|2021-09-28 10:00:00|2913.4|2907.4|2914.6|2908.6|2914.6|2908.6|2913.4|2907.4|3
1632823220000|2021-09-28 10:00:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632823320000|2021-09-28 10:02:00|2914.1|2908.1|2913.1|2907.1|2914.1|2908.1|2913.1|2907.1|2
1632823350000|2021-09-28 10:02:30|2912.6|2906.6|2911.6|2905.6|2912.6|2906.6|2911.4|2905.4|3
1632823370000|2021-09-28 10:02:50|2911.9|2905.9|2912.6|2906.6|2912.6|2906.6|2911.9|2905.9|3
1632823380000|2021-09-28 10:03:00|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1632823390000|2021-09-28 10:03:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632823400000|2021-09-28 10:03:20|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632823410000|2021-09-28 10:03:30|2912.4|2906.4|2911.9|2905.9|2912.4|2906.4|2911.9|2905.9|2
1632823450000|2021-09-28 10:04:10|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2910.9|2904.9|3
1632823460000|2021-09-28 10:04:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632823480000|2021-09-28 10:04:40|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|2
1632823500000|2021-09-28 10:05:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632823520000|2021-09-28 10:05:20|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2910.9|2904.9|3
1632823530000|2021-09-28 10:05:30|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632823540000|2021-09-28 10:05:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632823600000|2021-09-28 10:06:40|2910.9|2904.9|2910.1|2904.1|2910.9|2904.9|2910.1|2904.1|2
1632823630000|2021-09-28 10:07:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632823640000|2021-09-28 10:07:20|2910|2904|2909.3|2903.3|2910|2904|2908.8|2902.8|4
1632823650000|2021-09-28 10:07:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1632823670000|2021-09-28 10:07:50|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|4
1632823680000|2021-09-28 10:08:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1632823710000|2021-09-28 10:08:30|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|2
1632823720000|2021-09-28 10:08:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632823760000|2021-09-28 10:09:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632823770000|2021-09-28 10:09:30|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|2
1632823790000|2021-09-28 10:09:50|2910.8|2904.8|2910.8|2904.8|2911|2905|2910.8|2904.8|3
1632823800000|2021-09-28 10:10:00|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1632823910000|2021-09-28 10:11:50|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|4
1632823920000|2021-09-28 10:12:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632823950000|2021-09-28 10:12:30|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1632823990000|2021-09-28 10:13:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632824000000|2021-09-28 10:13:20|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1632824020000|2021-09-28 10:13:40|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|2
1632824030000|2021-09-28 10:13:50|2908.3|2902.3|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|2
1632824050000|2021-09-28 10:14:10|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1632824080000|2021-09-28 10:14:40|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|4
1632824110000|2021-09-28 10:15:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632824120000|2021-09-28 10:15:20|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.5|2900.5|6
1632824130000|2021-09-28 10:15:30|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1632824140000|2021-09-28 10:15:40|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1632824150000|2021-09-28 10:15:50|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1632824230000|2021-09-28 10:17:10|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1632824250000|2021-09-28 10:17:30|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1632824290000|2021-09-28 10:18:10|2908.5|2902.5|2910|2904|2910|2904|2908.5|2902.5|2
1632824300000|2021-09-28 10:18:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632824330000|2021-09-28 10:18:50|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1632824370000|2021-09-28 10:19:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632824390000|2021-09-28 10:19:50|2910|2904|2909|2903|2910.5|2904.5|2909|2903|3
1632824400000|2021-09-28 10:20:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632824430000|2021-09-28 10:20:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1632824460000|2021-09-28 10:21:00|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1632824530000|2021-09-28 10:22:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632824540000|2021-09-28 10:22:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632824570000|2021-09-28 10:22:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1632824610000|2021-09-28 10:23:30|2910|2904|2910.8|2904.8|2910.8|2904.8|2910|2904|2
1632824650000|2021-09-28 10:24:10|2911|2905|2911|2905|2911|2905|2911|2905|1
1632824660000|2021-09-28 10:24:20|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|2
1632824670000|2021-09-28 10:24:30|2912|2906|2912|2906|2912|2906|2911.5|2905.5|4
1632824690000|2021-09-28 10:24:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632824720000|2021-09-28 10:25:20|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1632824730000|2021-09-28 10:25:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632824810000|2021-09-28 10:26:50|2913|2907|2914.3|2908.3|2914.3|2908.3|2913|2907|4
1632824830000|2021-09-28 10:27:10|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632824840000|2021-09-28 10:27:20|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.3|2907.3|4
1632824850000|2021-09-28 10:27:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632824870000|2021-09-28 10:27:50|2913.3|2907.3|2914|2908|2914|2908|2913.3|2907.3|3
1632824910000|2021-09-28 10:28:30|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1632824930000|2021-09-28 10:28:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632824940000|2021-09-28 10:29:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632824990000|2021-09-28 10:29:50|2913|2907|2913|2907|2913|2907|2913|2907|1
1632825010000|2021-09-28 10:30:10|2913.3|2907.3|2912.3|2906.3|2913.3|2907.3|2912|2906|4
1632825070000|2021-09-28 10:31:10|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.3|2905.3|4
1632825080000|2021-09-28 10:31:20|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1632825090000|2021-09-28 10:31:30|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632825130000|2021-09-28 10:32:10|2913|2907|2913|2907|2913|2907|2913|2907|1
1632825230000|2021-09-28 10:33:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632825240000|2021-09-28 10:34:00|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1632825250000|2021-09-28 10:34:10|2912|2906|2911.5|2905.5|2912|2906|2911.5|2905.5|2
1632825270000|2021-09-28 10:34:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632825320000|2021-09-28 10:35:20|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1632825330000|2021-09-28 10:35:30|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1632825340000|2021-09-28 10:35:40|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|2
1632825360000|2021-09-28 10:36:00|2909.8|2903.8|2911|2905|2911|2905|2909.8|2903.8|3
1632825390000|2021-09-28 10:36:30|2911.8|2905.8|2912.8|2906.8|2912.8|2906.8|2911.8|2905.8|2
1632825400000|2021-09-28 10:36:40|2913|2907|2913|2907|2913|2907|2913|2907|1
1632825440000|2021-09-28 10:37:20|2913.3|2907.3|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|3
1632825450000|2021-09-28 10:37:30|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1632825460000|2021-09-28 10:37:40|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1632825490000|2021-09-28 10:38:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632825530000|2021-09-28 10:38:50|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1632825550000|2021-09-28 10:39:10|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632825660000|2021-09-28 10:41:00|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1632825690000|2021-09-28 10:41:30|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1632825730000|2021-09-28 10:42:10|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632825760000|2021-09-28 10:42:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632825770000|2021-09-28 10:42:50|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1632825790000|2021-09-28 10:43:10|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632825880000|2021-09-28 10:44:40|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1632825900000|2021-09-28 10:45:00|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1632825920000|2021-09-28 10:45:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1632825950000|2021-09-28 10:45:50|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|2
1632826030000|2021-09-28 10:47:10|2913.8|2907.8|2912.3|2906.3|2913.8|2907.8|2912.3|2906.3|2
1632826040000|2021-09-28 10:47:20|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1632826140000|2021-09-28 10:49:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632826170000|2021-09-28 10:49:30|2913|2907|2913.5|2907.5|2913.5|2907.5|2913|2907|2
1632826210000|2021-09-28 10:50:10|2913|2907|2912|2906|2913|2907|2912|2906|2
1632826220000|2021-09-28 10:50:20|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632826230000|2021-09-28 10:50:30|2911.5|2905.5|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|2
1632826240000|2021-09-28 10:50:40|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|3
1632826270000|2021-09-28 10:51:10|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1632826290000|2021-09-28 10:51:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632826300000|2021-09-28 10:51:40|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911|2905|3
1632826320000|2021-09-28 10:52:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632826360000|2021-09-28 10:52:40|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632826370000|2021-09-28 10:52:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632826380000|2021-09-28 10:53:00|2911|2905|2909.8|2903.8|2911|2905|2909.5|2903.5|3
1632826390000|2021-09-28 10:53:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1632826400000|2021-09-28 10:53:20|2910.5|2904.5|2910|2904|2910.8|2904.8|2910|2904|5
1632826410000|2021-09-28 10:53:30|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1632826440000|2021-09-28 10:54:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632826460000|2021-09-28 10:54:20|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1632826500000|2021-09-28 10:55:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632826510000|2021-09-28 10:55:10|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1632826520000|2021-09-28 10:55:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632826530000|2021-09-28 10:55:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632826540000|2021-09-28 10:55:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632826560000|2021-09-28 10:56:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632826570000|2021-09-28 10:56:10|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1632826590000|2021-09-28 10:56:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632826600000|2021-09-28 10:56:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1632826620000|2021-09-28 10:57:00|2911.3|2905.3|2909.4|2903.4|2912.3|2906.3|2909.4|2903.4|7
1632826640000|2021-09-28 10:57:20|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632826650000|2021-09-28 10:57:30|2909|2903|2908.8|2902.8|2909|2903|2907.3|2901.3|4
1632826660000|2021-09-28 10:57:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1632826680000|2021-09-28 10:58:00|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2907.3|2901.3|4
1632826690000|2021-09-28 10:58:10|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.3|2901.3|4
1632826700000|2021-09-28 10:58:20|2907.3|2901.3|2906.5|2900.5|2907.3|2901.3|2906.5|2900.5|6
1632826740000|2021-09-28 10:59:00|2906|2900|2906.5|2900.5|2906.5|2900.5|2906|2900|3
1632826750000|2021-09-28 10:59:10|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1632826760000|2021-09-28 10:59:20|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1632826780000|2021-09-28 10:59:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632826790000|2021-09-28 10:59:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1632826800000|2021-09-28 11:00:00|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1632826820000|2021-09-28 11:00:20|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1632826830000|2021-09-28 11:00:30|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1632826840000|2021-09-28 11:00:40|2906|2900|2907|2901|2907|2901|2906|2900|4
1632826850000|2021-09-28 11:00:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|5
1632826860000|2021-09-28 11:01:00|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1632826870000|2021-09-28 11:01:10|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1632826890000|2021-09-28 11:01:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632826910000|2021-09-28 11:01:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632826920000|2021-09-28 11:02:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632826930000|2021-09-28 11:02:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632826940000|2021-09-28 11:02:20|2907|2901|2907|2901|2907|2901|2906.8|2900.8|3
1632826960000|2021-09-28 11:02:40|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|4
1632826970000|2021-09-28 11:02:50|2907|2901|2907|2901|2907|2901|2907|2901|1
1632826990000|2021-09-28 11:03:10|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|3
1632827020000|2021-09-28 11:03:40|2908|2902|2908|2902|2908|2902|2908|2902|1
1632827030000|2021-09-28 11:03:50|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|2
1632827040000|2021-09-28 11:04:00|2909|2903|2909|2903|2909.5|2903.5|2909|2903|4
1632827070000|2021-09-28 11:04:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632827080000|2021-09-28 11:04:40|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1632827090000|2021-09-28 11:04:50|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|2
1632827100000|2021-09-28 11:05:00|2910.3|2904.3|2910|2904|2910.5|2904.5|2910|2904|3
1632827140000|2021-09-28 11:05:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1632827190000|2021-09-28 11:06:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632827210000|2021-09-28 11:06:50|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1632827220000|2021-09-28 11:07:00|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|2
1632827230000|2021-09-28 11:07:10|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|2
1632827240000|2021-09-28 11:07:20|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|2
1632827250000|2021-09-28 11:07:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1632827260000|2021-09-28 11:07:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1632827290000|2021-09-28 11:08:10|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|2
1632827300000|2021-09-28 11:08:20|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1632827320000|2021-09-28 11:08:40|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1632827370000|2021-09-28 11:09:30|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1632827400000|2021-09-28 11:10:00|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1632827410000|2021-09-28 11:10:10|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910|2904|4
1632827420000|2021-09-28 11:10:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632827430000|2021-09-28 11:10:30|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1632827470000|2021-09-28 11:11:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632827490000|2021-09-28 11:11:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632827500000|2021-09-28 11:11:40|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1632827520000|2021-09-28 11:12:00|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1632827530000|2021-09-28 11:12:10|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1632827550000|2021-09-28 11:12:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632827560000|2021-09-28 11:12:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1632827570000|2021-09-28 11:12:50|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632827580000|2021-09-28 11:13:00|2912.5|2906.5|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|3
1632827590000|2021-09-28 11:13:10|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1632827620000|2021-09-28 11:13:40|2912.8|2906.8|2912.8|2906.8|2913|2907|2912.8|2906.8|3
1632827640000|2021-09-28 11:14:00|2913|2907|2913|2907|2913.3|2907.3|2913|2907|3
1632827670000|2021-09-28 11:14:30|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1632827700000|2021-09-28 11:15:00|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1632827740000|2021-09-28 11:15:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1632827750000|2021-09-28 11:15:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632827770000|2021-09-28 11:16:10|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|3
1632827780000|2021-09-28 11:16:20|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1632827790000|2021-09-28 11:16:30|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1632827800000|2021-09-28 11:16:40|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632827810000|2021-09-28 11:16:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632827820000|2021-09-28 11:17:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1632827830000|2021-09-28 11:17:10|2914.5|2908.5|2911.8|2905.8|2914.5|2908.5|2911.8|2905.8|3
1632827850000|2021-09-28 11:17:30|2912|2906|2912.5|2906.5|2912.5|2906.5|2911.8|2905.8|3
1632827870000|2021-09-28 11:17:50|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|2
1632827990000|2021-09-28 11:19:50|2913|2907|2913|2907|2913|2907|2913|2907|1
1632828020000|2021-09-28 11:20:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1632828070000|2021-09-28 11:21:10|2912.3|2906.3|2913|2907|2913|2907|2912.3|2906.3|4
1632828090000|2021-09-28 11:21:30|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1632828110000|2021-09-28 11:21:50|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1632828150000|2021-09-28 11:22:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1632828160000|2021-09-28 11:22:40|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1632828180000|2021-09-28 11:23:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|4
1632828190000|2021-09-28 11:23:10|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1632828200000|2021-09-28 11:23:20|2912|2906|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|5
1632828210000|2021-09-28 11:23:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632828220000|2021-09-28 11:23:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632828230000|2021-09-28 11:23:50|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|3
1632828260000|2021-09-28 11:24:20|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1632828270000|2021-09-28 11:24:30|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1632828280000|2021-09-28 11:24:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1632828290000|2021-09-28 11:24:50|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912|2906|3
1632828300000|2021-09-28 11:25:00|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1632828310000|2021-09-28 11:25:10|2912|2906|2912|2906|2912|2906|2912|2906|1
1632828320000|2021-09-28 11:25:20|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632828330000|2021-09-28 11:25:30|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1632828340000|2021-09-28 11:25:40|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|3
1632828350000|2021-09-28 11:25:50|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1632828390000|2021-09-28 11:26:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632828400000|2021-09-28 11:26:40|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|2
1632828410000|2021-09-28 11:26:50|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1632828420000|2021-09-28 11:27:00|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1632828430000|2021-09-28 11:27:10|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632828460000|2021-09-28 11:27:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1632828510000|2021-09-28 11:28:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632828520000|2021-09-28 11:28:40|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1632828530000|2021-09-28 11:28:50|2914.3|2908.3|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|3
1632828540000|2021-09-28 11:29:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632828550000|2021-09-28 11:29:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632828560000|2021-09-28 11:29:20|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|2
1632828620000|2021-09-28 11:30:20|2913.3|2907.3|2912|2906|2913.3|2907.3|2912|2906|4
1632828630000|2021-09-28 11:30:30|2911.8|2905.8|2910.8|2904.8|2911.8|2905.8|2910.8|2904.8|4
1632828640000|2021-09-28 11:30:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1632828650000|2021-09-28 11:30:50|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1632828660000|2021-09-28 11:31:00|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1632828670000|2021-09-28 11:31:10|2911.5|2905.5|2912|2906|2912.3|2906.3|2911.5|2905.5|4
1632828690000|2021-09-28 11:31:30|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1632828720000|2021-09-28 11:32:00|2912|2906|2912|2906|2912|2906|2912|2906|1
1632828750000|2021-09-28 11:32:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632828760000|2021-09-28 11:32:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632828780000|2021-09-28 11:33:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632828830000|2021-09-28 11:33:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632828840000|2021-09-28 11:34:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632828850000|2021-09-28 11:34:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632828870000|2021-09-28 11:34:30|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1632828950000|2021-09-28 11:35:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632828960000|2021-09-28 11:36:00|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1632828990000|2021-09-28 11:36:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|3
1632829000000|2021-09-28 11:36:40|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632829020000|2021-09-28 11:37:00|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1632829030000|2021-09-28 11:37:10|2913.5|2907.5|2912.3|2906.3|2913.5|2907.5|2912.3|2906.3|5
1632829060000|2021-09-28 11:37:40|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1632829070000|2021-09-28 11:37:50|2911.8|2905.8|2910.3|2904.3|2911.8|2905.8|2910.3|2904.3|5
1632829080000|2021-09-28 11:38:00|2909.8|2903.8|2910|2904|2910|2904|2909.5|2903.5|4
1632829090000|2021-09-28 11:38:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632829100000|2021-09-28 11:38:20|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|2
1632829140000|2021-09-28 11:39:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632829150000|2021-09-28 11:39:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632829160000|2021-09-28 11:39:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1632829200000|2021-09-28 11:40:00|2911.5|2905.5|2911.8|2905.8|2912|2906|2911.5|2905.5|5
1632829210000|2021-09-28 11:40:10|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1632829240000|2021-09-28 11:40:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1632829270000|2021-09-28 11:41:10|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1632829280000|2021-09-28 11:41:20|2912.8|2906.8|2912.3|2906.3|2912.8|2906.8|2911.8|2905.8|6
1632829290000|2021-09-28 11:41:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632829340000|2021-09-28 11:42:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632829350000|2021-09-28 11:42:30|2913|2907|2913.3|2907.3|2913.5|2907.5|2913|2907|4
1632829360000|2021-09-28 11:42:40|2913|2907|2912|2906|2913|2907|2912|2906|3
1632829390000|2021-09-28 11:43:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632829410000|2021-09-28 11:43:30|2912.5|2906.5|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|5
1632829420000|2021-09-28 11:43:40|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1632829440000|2021-09-28 11:44:00|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1632829470000|2021-09-28 11:44:30|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632829480000|2021-09-28 11:44:40|2913|2907|2913|2907|2913|2907|2913|2907|1
1632829490000|2021-09-28 11:44:50|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1632829500000|2021-09-28 11:45:00|2913.3|2907.3|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|3
1632829510000|2021-09-28 11:45:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632829550000|2021-09-28 11:45:50|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|2
1632829560000|2021-09-28 11:46:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632829570000|2021-09-28 11:46:10|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.5|2908.5|7
1632829580000|2021-09-28 11:46:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1632829590000|2021-09-28 11:46:30|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1632829600000|2021-09-28 11:46:40|2916.5|2910.5|2916|2910|2916.5|2910.5|2916|2910|3
1632829620000|2021-09-28 11:47:00|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|2
1632829630000|2021-09-28 11:47:10|2916.5|2910.5|2916.8|2910.8|2917|2911|2916.3|2910.3|6
1632829640000|2021-09-28 11:47:20|2917|2911|2917|2911|2917.3|2911.3|2917|2911|3
1632829650000|2021-09-28 11:47:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632829660000|2021-09-28 11:47:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632829670000|2021-09-28 11:47:50|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|4
1632829680000|2021-09-28 11:48:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632829690000|2021-09-28 11:48:10|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|3
1632829700000|2021-09-28 11:48:20|2915|2909|2914.5|2908.5|2915|2909|2914.3|2908.3|6
1632829730000|2021-09-28 11:48:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632829740000|2021-09-28 11:49:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1632829760000|2021-09-28 11:49:20|2915.8|2909.8|2916.3|2910.3|2916.8|2910.8|2915.8|2909.8|5
1632829780000|2021-09-28 11:49:40|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1632829830000|2021-09-28 11:50:30|2917|2911|2918|2912|2918|2912|2917|2911|5
1632829850000|2021-09-28 11:50:50|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632829860000|2021-09-28 11:51:00|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|2
1632829870000|2021-09-28 11:51:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632829900000|2021-09-28 11:51:40|2916.5|2910.5|2916|2910|2916.5|2910.5|2916|2910|3
1632829910000|2021-09-28 11:51:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632829920000|2021-09-28 11:52:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632829960000|2021-09-28 11:52:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632829970000|2021-09-28 11:52:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632829990000|2021-09-28 11:53:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|5
1632830000000|2021-09-28 11:53:20|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|2
1632830020000|2021-09-28 11:53:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1632830030000|2021-09-28 11:53:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632830070000|2021-09-28 11:54:30|2916.5|2910.5|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|3
1632830080000|2021-09-28 11:54:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1632830110000|2021-09-28 11:55:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632830130000|2021-09-28 11:55:30|2915.5|2909.5|2916.5|2910.5|2916.5|2910.5|2915.5|2909.5|5
1632830140000|2021-09-28 11:55:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1632830150000|2021-09-28 11:55:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632830170000|2021-09-28 11:56:10|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|3
1632830180000|2021-09-28 11:56:20|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|4
1632830190000|2021-09-28 11:56:30|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1632830200000|2021-09-28 11:56:40|2916.5|2910.5|2915.3|2909.3|2916.5|2910.5|2915.3|2909.3|5
1632830220000|2021-09-28 11:57:00|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|2
1632830250000|2021-09-28 11:57:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1632830270000|2021-09-28 11:57:50|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1632830280000|2021-09-28 11:58:00|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1632830290000|2021-09-28 11:58:10|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1632830300000|2021-09-28 11:58:20|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1632830310000|2021-09-28 11:58:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|5
1632830320000|2021-09-28 11:58:40|2916|2910|2918.3|2912.3|2918.3|2912.3|2916|2910|3
1632830330000|2021-09-28 11:58:50|2918|2912|2917.5|2911.5|2918.5|2912.5|2917|2911|5
1632830340000|2021-09-28 11:59:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632830350000|2021-09-28 11:59:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1632830360000|2021-09-28 11:59:20|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.5|2910.5|5
1632830370000|2021-09-28 11:59:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632830380000|2021-09-28 11:59:40|2918.3|2912.3|2917.5|2911.5|2918.3|2912.3|2917.5|2911.5|3
1632830390000|2021-09-28 11:59:50|2917.8|2911.8|2919|2913|2919|2913|2917.8|2911.8|3
1632830400000|2021-09-28 12:00:00|2918.8|2912.8|2918.8|2912.8|2919.3|2913.3|2918.5|2912.5|5
1632830410000|2021-09-28 12:00:10|2917.8|2911.8|2919.3|2913.3|2919.3|2913.3|2917.8|2911.8|5
1632830420000|2021-09-28 12:00:20|2919.5|2913.5|2919|2913|2919.8|2913.8|2919|2913|4
1632830430000|2021-09-28 12:00:30|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|4
1632830440000|2021-09-28 12:00:40|2918.8|2912.8|2919.3|2913.3|2919.5|2913.5|2918.3|2912.3|8
1632830450000|2021-09-28 12:00:50|2919.5|2913.5|2920|2914|2920|2914|2919.5|2913.5|3
1632830460000|2021-09-28 12:01:00|2919.8|2913.8|2920|2914|2920.5|2914.5|2919.5|2913.5|4
1632830470000|2021-09-28 12:01:10|2919.8|2913.8|2919|2913|2919.8|2913.8|2919|2913|3
1632830480000|2021-09-28 12:01:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632830490000|2021-09-28 12:01:30|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632830500000|2021-09-28 12:01:40|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632830510000|2021-09-28 12:01:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632830520000|2021-09-28 12:02:00|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1632830550000|2021-09-28 12:02:30|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|3
1632830560000|2021-09-28 12:02:40|2918.3|2912.3|2917|2911|2918.3|2912.3|2917|2911|3
1632830570000|2021-09-28 12:02:50|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|3
1632830580000|2021-09-28 12:03:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1632830590000|2021-09-28 12:03:10|2917.3|2911.3|2918|2912|2918|2912|2917.3|2911.3|2
1632830610000|2021-09-28 12:03:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632830620000|2021-09-28 12:03:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632830630000|2021-09-28 12:03:50|2919|2913|2919.5|2913.5|2919.5|2913.5|2919|2913|3
1632830640000|2021-09-28 12:04:00|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1632830660000|2021-09-28 12:04:20|2919.8|2913.8|2920.5|2914.5|2920.5|2914.5|2919.8|2913.8|4
1632830670000|2021-09-28 12:04:30|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|4
1632830680000|2021-09-28 12:04:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1632830690000|2021-09-28 12:04:50|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|4
1632830700000|2021-09-28 12:05:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1632830710000|2021-09-28 12:05:10|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632830720000|2021-09-28 12:05:20|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1632830730000|2021-09-28 12:05:30|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1632830740000|2021-09-28 12:05:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632830750000|2021-09-28 12:05:50|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632830760000|2021-09-28 12:06:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632830770000|2021-09-28 12:06:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632830780000|2021-09-28 12:06:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632830790000|2021-09-28 12:06:30|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1632830800000|2021-09-28 12:06:40|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1632830820000|2021-09-28 12:07:00|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1632830830000|2021-09-28 12:07:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632830840000|2021-09-28 12:07:20|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1632830850000|2021-09-28 12:07:30|2921|2915|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|3
1632830860000|2021-09-28 12:07:40|2921.3|2915.3|2921|2915|2921.5|2915.5|2921|2915|4
1632830870000|2021-09-28 12:07:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|4
1632830890000|2021-09-28 12:08:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1632830900000|2021-09-28 12:08:20|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1632830910000|2021-09-28 12:08:30|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|2
1632830920000|2021-09-28 12:08:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1632830930000|2021-09-28 12:08:50|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|3
1632830970000|2021-09-28 12:09:30|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1632830980000|2021-09-28 12:09:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632830990000|2021-09-28 12:09:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1632831000000|2021-09-28 12:10:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1632831010000|2021-09-28 12:10:10|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1632831020000|2021-09-28 12:10:20|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920|2914|4
1632831030000|2021-09-28 12:10:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632831040000|2021-09-28 12:10:40|2920.8|2914.8|2924.5|2918.5|2924.5|2918.5|2920.8|2914.8|5
1632831050000|2021-09-28 12:10:50|2924.3|2918.3|2922.5|2916.5|2924.3|2918.3|2922.5|2916.5|5
1632831060000|2021-09-28 12:11:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|6
1632831070000|2021-09-28 12:11:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632831080000|2021-09-28 12:11:20|2923.3|2917.3|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|4
1632831090000|2021-09-28 12:11:30|2923|2917|2923|2917|2923.3|2917.3|2922.8|2916.8|5
1632831100000|2021-09-28 12:11:40|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1632831120000|2021-09-28 12:12:00|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|3
1632831130000|2021-09-28 12:12:10|2922|2916|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|7
1632831140000|2021-09-28 12:12:20|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.5|2914.5|10
1632831150000|2021-09-28 12:12:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1632831190000|2021-09-28 12:13:10|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1632831200000|2021-09-28 12:13:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632831210000|2021-09-28 12:13:30|2920.5|2914.5|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|3
1632831220000|2021-09-28 12:13:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632831240000|2021-09-28 12:14:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1632831250000|2021-09-28 12:14:10|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1632831260000|2021-09-28 12:14:20|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|4
1632831270000|2021-09-28 12:14:30|2921.8|2915.8|2920.8|2914.8|2922|2916|2920.8|2914.8|3
1632831280000|2021-09-28 12:14:40|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1632831290000|2021-09-28 12:14:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632831300000|2021-09-28 12:15:00|2921|2915|2920.5|2914.5|2921|2915|2920.5|2914.5|3
1632831320000|2021-09-28 12:15:20|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1632831340000|2021-09-28 12:15:40|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1632831360000|2021-09-28 12:16:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632831380000|2021-09-28 12:16:20|2921|2915|2922.3|2916.3|2922.3|2916.3|2921|2915|2
1632831390000|2021-09-28 12:16:30|2922.5|2916.5|2922|2916|2922.5|2916.5|2921.8|2915.8|3
1632831400000|2021-09-28 12:16:40|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1632831410000|2021-09-28 12:16:50|2920.5|2914.5|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|4
1632831420000|2021-09-28 12:17:00|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|3
1632831430000|2021-09-28 12:17:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1632831440000|2021-09-28 12:17:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632831450000|2021-09-28 12:17:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919|2913|5
1632831480000|2021-09-28 12:18:00|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632831490000|2021-09-28 12:18:10|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919|2913|8
1632831510000|2021-09-28 12:18:30|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|5
1632831520000|2021-09-28 12:18:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632831540000|2021-09-28 12:19:00|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|6
1632831550000|2021-09-28 12:19:10|2919.3|2913.3|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|4
1632831570000|2021-09-28 12:19:30|2919.3|2913.3|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|7
1632831580000|2021-09-28 12:19:40|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632831590000|2021-09-28 12:19:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632831600000|2021-09-28 12:20:00|2919|2913|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|4
1632831610000|2021-09-28 12:20:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|3
1632831620000|2021-09-28 12:20:20|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1632831630000|2021-09-28 12:20:30|2920.8|2914.8|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|6
1632831640000|2021-09-28 12:20:40|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|3
1632831650000|2021-09-28 12:20:50|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|3
1632831660000|2021-09-28 12:21:00|2921.5|2915.5|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|4
1632831670000|2021-09-28 12:21:10|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1632831680000|2021-09-28 12:21:20|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|4
1632831690000|2021-09-28 12:21:30|2922|2916|2922|2916|2922.5|2916.5|2922|2916|4
1632831700000|2021-09-28 12:21:40|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922|2916|5
1632831710000|2021-09-28 12:21:50|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|4
1632831720000|2021-09-28 12:22:00|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1632831730000|2021-09-28 12:22:10|2921.5|2915.5|2921.8|2915.8|2922|2916|2921.5|2915.5|4
1632831740000|2021-09-28 12:22:20|2921.3|2915.3|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|5
1632831750000|2021-09-28 12:22:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632831780000|2021-09-28 12:23:00|2921.3|2915.3|2919.8|2913.8|2921.3|2915.3|2919.8|2913.8|3
1632831790000|2021-09-28 12:23:10|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1632831800000|2021-09-28 12:23:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1632831810000|2021-09-28 12:23:30|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|3
1632831830000|2021-09-28 12:23:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1632831840000|2021-09-28 12:24:00|2920.3|2914.3|2920|2914|2920.5|2914.5|2920|2914|5
1632831850000|2021-09-28 12:24:10|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|2
1632831860000|2021-09-28 12:24:20|2920|2914|2919.8|2913.8|2920|2914|2919.5|2913.5|4
1632831870000|2021-09-28 12:24:30|2919.5|2913.5|2920|2914|2920|2914|2919.5|2913.5|3
1632831880000|2021-09-28 12:24:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1632831900000|2021-09-28 12:25:00|2919.5|2913.5|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|5
1632831910000|2021-09-28 12:25:10|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|4
1632831920000|2021-09-28 12:25:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632831930000|2021-09-28 12:25:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632831940000|2021-09-28 12:25:40|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|2
1632831950000|2021-09-28 12:25:50|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|2
1632831960000|2021-09-28 12:26:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1632831970000|2021-09-28 12:26:10|2919.3|2913.3|2920|2914|2920|2914|2919.3|2913.3|3
1632831990000|2021-09-28 12:26:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632832000000|2021-09-28 12:26:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1632832010000|2021-09-28 12:26:50|2919.8|2913.8|2920|2914|2920.5|2914.5|2919.8|2913.8|3
1632832020000|2021-09-28 12:27:00|2920.3|2914.3|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|3
1632832050000|2021-09-28 12:27:30|2920.8|2914.8|2920|2914|2920.8|2914.8|2920|2914|3
1632832060000|2021-09-28 12:27:40|2920.3|2914.3|2921.3|2915.3|2921.5|2915.5|2920.3|2914.3|4
1632832070000|2021-09-28 12:27:50|2921|2915|2921|2915|2921.3|2915.3|2921|2915|3
1632832080000|2021-09-28 12:28:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632832100000|2021-09-28 12:28:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1632832110000|2021-09-28 12:28:30|2921.3|2915.3|2922|2916|2922|2916|2921.3|2915.3|6
1632832120000|2021-09-28 12:28:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922|2916|3
1632832130000|2021-09-28 12:28:50|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2921.8|2915.8|4
1632832140000|2021-09-28 12:29:00|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|3
1632832160000|2021-09-28 12:29:20|2922.8|2916.8|2922|2916|2922.8|2916.8|2922|2916|4
1632832170000|2021-09-28 12:29:30|2921.8|2915.8|2922|2916|2922|2916|2921.3|2915.3|6
1632832180000|2021-09-28 12:29:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632832190000|2021-09-28 12:29:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632832200000|2021-09-28 12:30:00|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1632832230000|2021-09-28 12:30:30|2920.8|2914.8|2920.5|2914.5|2921|2915|2920.3|2914.3|8
1632832260000|2021-09-28 12:31:00|2920.3|2914.3|2920|2914|2920.3|2914.3|2919.8|2913.8|4
1632832270000|2021-09-28 12:31:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632832280000|2021-09-28 12:31:20|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1632832290000|2021-09-28 12:31:30|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1632832310000|2021-09-28 12:31:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|5
1632832320000|2021-09-28 12:32:00|2919|2913|2919.5|2913.5|2919.5|2913.5|2919|2913|3
1632832330000|2021-09-28 12:32:10|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|2
1632832350000|2021-09-28 12:32:30|2918.5|2912.5|2917.8|2911.8|2918.5|2912.5|2917.8|2911.8|4
1632832360000|2021-09-28 12:32:40|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1632832370000|2021-09-28 12:32:50|2918|2912|2918|2912|2918|2912|2918|2912|1
1632832390000|2021-09-28 12:33:10|2917.8|2911.8|2918.8|2912.8|2918.8|2912.8|2917.5|2911.5|3
1632832400000|2021-09-28 12:33:20|2919|2913|2917|2911|2919|2913|2917|2911|6
1632832430000|2021-09-28 12:33:50|2916.8|2910.8|2916.5|2910.5|2917|2911|2916.5|2910.5|4
1632832440000|2021-09-28 12:34:00|2916.8|2910.8|2915.5|2909.5|2917|2911|2915.5|2909.5|5
1632832450000|2021-09-28 12:34:10|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1632832460000|2021-09-28 12:34:20|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|3
1632832470000|2021-09-28 12:34:30|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1632832480000|2021-09-28 12:34:40|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1632832490000|2021-09-28 12:34:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632832500000|2021-09-28 12:35:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632832510000|2021-09-28 12:35:10|2914.3|2908.3|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|5
1632832520000|2021-09-28 12:35:20|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1632832530000|2021-09-28 12:35:30|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|3
1632832540000|2021-09-28 12:35:40|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1632832560000|2021-09-28 12:36:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632832580000|2021-09-28 12:36:20|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1632832590000|2021-09-28 12:36:30|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1632832600000|2021-09-28 12:36:40|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1632832610000|2021-09-28 12:36:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632832630000|2021-09-28 12:37:10|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1632832640000|2021-09-28 12:37:20|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1632832650000|2021-09-28 12:37:30|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1632832680000|2021-09-28 12:38:00|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1632832710000|2021-09-28 12:38:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632832720000|2021-09-28 12:38:40|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1632832740000|2021-09-28 12:39:00|2915.5|2909.5|2915.8|2909.8|2916|2910|2915.5|2909.5|4
1632832750000|2021-09-28 12:39:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632832770000|2021-09-28 12:39:30|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1632832810000|2021-09-28 12:40:10|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1632832840000|2021-09-28 12:40:40|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1632832860000|2021-09-28 12:41:00|2916.3|2910.3|2915.3|2909.3|2916.3|2910.3|2915.3|2909.3|3
1632832890000|2021-09-28 12:41:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632832900000|2021-09-28 12:41:40|2915.3|2909.3|2915.3|2909.3|2916|2910|2915.3|2909.3|4
1632832920000|2021-09-28 12:42:00|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|3
1632832930000|2021-09-28 12:42:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632832940000|2021-09-28 12:42:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632832950000|2021-09-28 12:42:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632832960000|2021-09-28 12:42:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632832980000|2021-09-28 12:43:00|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1632832990000|2021-09-28 12:43:10|2916.3|2910.3|2916|2910|2916.3|2910.3|2915.8|2909.8|3
1632833000000|2021-09-28 12:43:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1632833020000|2021-09-28 12:43:40|2915.5|2909.5|2914.5|2908.5|2915.5|2909.5|2914.5|2908.5|2
1632833030000|2021-09-28 12:43:50|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|4
1632833050000|2021-09-28 12:44:10|2915.3|2909.3|2915|2909|2915.5|2909.5|2915|2909|4
1632833060000|2021-09-28 12:44:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632833070000|2021-09-28 12:44:30|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1632833080000|2021-09-28 12:44:40|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1632833100000|2021-09-28 12:45:00|2916|2910|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1632833110000|2021-09-28 12:45:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632833130000|2021-09-28 12:45:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1632833140000|2021-09-28 12:45:40|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1632833190000|2021-09-28 12:46:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1632833200000|2021-09-28 12:46:40|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1632833250000|2021-09-28 12:47:30|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1632833260000|2021-09-28 12:47:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632833280000|2021-09-28 12:48:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632833320000|2021-09-28 12:48:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1632833340000|2021-09-28 12:49:00|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1632833350000|2021-09-28 12:49:10|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|3
1632833360000|2021-09-28 12:49:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1632833370000|2021-09-28 12:49:30|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|3
1632833400000|2021-09-28 12:50:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1632833420000|2021-09-28 12:50:20|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1632833430000|2021-09-28 12:50:30|2916|2910|2914.8|2908.8|2916|2910|2914.8|2908.8|5
1632833450000|2021-09-28 12:50:50|2915|2909|2915.8|2909.8|2915.8|2909.8|2915|2909|2
1632833460000|2021-09-28 12:51:00|2916|2910|2917|2911|2917.3|2911.3|2916|2910|4
1632833480000|2021-09-28 12:51:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632833490000|2021-09-28 12:51:30|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|2
1632833500000|2021-09-28 12:51:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1632833510000|2021-09-28 12:51:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632833530000|2021-09-28 12:52:10|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1632833550000|2021-09-28 12:52:30|2918.3|2912.3|2918.8|2912.8|2919.3|2913.3|2918.3|2912.3|4
1632833560000|2021-09-28 12:52:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|3
1632833570000|2021-09-28 12:52:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632833580000|2021-09-28 12:53:00|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1632833590000|2021-09-28 12:53:10|2919|2913|2919|2913|2919|2913|2918.8|2912.8|3
1632833600000|2021-09-28 12:53:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632833610000|2021-09-28 12:53:30|2918.8|2912.8|2917.8|2911.8|2918.8|2912.8|2917.8|2911.8|4
1632833620000|2021-09-28 12:53:40|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1632833630000|2021-09-28 12:53:50|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|4
1632833640000|2021-09-28 12:54:00|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1632833650000|2021-09-28 12:54:10|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1632833660000|2021-09-28 12:54:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632833670000|2021-09-28 12:54:30|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|3
1632833680000|2021-09-28 12:54:40|2918|2912|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|4
1632833700000|2021-09-28 12:55:00|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1632833730000|2021-09-28 12:55:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632833740000|2021-09-28 12:55:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632833760000|2021-09-28 12:56:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632833770000|2021-09-28 12:56:10|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1632833780000|2021-09-28 12:56:20|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918|2912|3
1632833810000|2021-09-28 12:56:50|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1632833890000|2021-09-28 12:58:10|2917|2911|2917.8|2911.8|2917.8|2911.8|2917|2911|2
1632833900000|2021-09-28 12:58:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632833920000|2021-09-28 12:58:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632833940000|2021-09-28 12:59:00|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|7
1632833950000|2021-09-28 12:59:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632833960000|2021-09-28 12:59:20|2918|2912|2918.3|2912.3|2918.5|2912.5|2918|2912|3
1632833970000|2021-09-28 12:59:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1632833980000|2021-09-28 12:59:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632834000000|2021-09-28 13:00:00|2917.5|2911.5|2918.5|2912.5|2918.8|2912.8|2916.8|2910.8|12
1632834010000|2021-09-28 13:00:10|2918.8|2912.8|2918.8|2912.8|2919.3|2913.3|2918.5|2912.5|9
1632834020000|2021-09-28 13:00:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1632834030000|2021-09-28 13:00:30|2918|2912|2917.5|2911.5|2919.3|2913.3|2917|2911|10
1632834040000|2021-09-28 13:00:40|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1632834050000|2021-09-28 13:00:50|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918|2912|5
1632834060000|2021-09-28 13:01:00|2919|2913|2920.5|2914.5|2920.5|2914.5|2918.8|2912.8|7
1632834070000|2021-09-28 13:01:10|2920.3|2914.3|2918.8|2912.8|2920.3|2914.3|2918.8|2912.8|6
1632834080000|2021-09-28 13:01:20|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|4
1632834100000|2021-09-28 13:01:40|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|3
1632834110000|2021-09-28 13:01:50|2919.5|2913.5|2920|2914|2920|2914|2919.3|2913.3|5
1632834120000|2021-09-28 13:02:00|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2919.8|2913.8|13
1632834130000|2021-09-28 13:02:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|3
1632834140000|2021-09-28 13:02:20|2920.8|2914.8|2918.8|2912.8|2921|2915|2918.8|2912.8|6
1632834150000|2021-09-28 13:02:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|3
1632834160000|2021-09-28 13:02:40|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1632834170000|2021-09-28 13:02:50|2918.8|2912.8|2919.3|2913.3|2920|2914|2918.8|2912.8|7
1632834180000|2021-09-28 13:03:00|2919|2913|2918.8|2912.8|2919|2913|2918.3|2912.3|11
1632834190000|2021-09-28 13:03:10|2918.5|2912.5|2917.3|2911.3|2918.8|2912.8|2916.5|2910.5|11
1632834200000|2021-09-28 13:03:20|2917.5|2911.5|2917.3|2911.3|2918|2912|2917.3|2911.3|8
1632834210000|2021-09-28 13:03:30|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|3
1632834220000|2021-09-28 13:03:40|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2915.8|2909.8|9
1632834240000|2021-09-28 13:04:00|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1632834250000|2021-09-28 13:04:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1632834260000|2021-09-28 13:04:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632834270000|2021-09-28 13:04:30|2915.5|2909.5|2915.8|2909.8|2916|2910|2915.3|2909.3|5
1632834280000|2021-09-28 13:04:40|2915.3|2909.3|2914.3|2908.3|2915.3|2909.3|2914.3|2908.3|2
1632834290000|2021-09-28 13:04:50|2914|2908|2914.3|2908.3|2914.3|2908.3|2913.5|2907.5|4
1632834300000|2021-09-28 13:05:00|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1632834330000|2021-09-28 13:05:30|2914|2908|2915.5|2909.5|2915.5|2909.5|2914|2908|6
1632834340000|2021-09-28 13:05:40|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1632834350000|2021-09-28 13:05:50|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1632834370000|2021-09-28 13:06:10|2916|2910|2915.3|2909.3|2916.5|2910.5|2915.3|2909.3|6
1632834380000|2021-09-28 13:06:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.3|2909.3|5
1632834390000|2021-09-28 13:06:30|2915.8|2909.8|2915.8|2909.8|2916|2910|2915.5|2909.5|4
1632834400000|2021-09-28 13:06:40|2915.5|2909.5|2914.3|2908.3|2915.5|2909.5|2913.8|2907.8|7
1632834410000|2021-09-28 13:06:50|2914.5|2908.5|2912.3|2906.3|2914.5|2908.5|2912.3|2906.3|6
1632834420000|2021-09-28 13:07:00|2912|2906|2910.5|2904.5|2912|2906|2910.5|2904.5|7
1632834430000|2021-09-28 13:07:10|2910.3|2904.3|2910.8|2904.8|2911.3|2905.3|2910.3|2904.3|5
1632834440000|2021-09-28 13:07:20|2911|2905|2912.3|2906.3|2913|2907|2911|2905|9
1632834450000|2021-09-28 13:07:30|2912.5|2906.5|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|3
1632834460000|2021-09-28 13:07:40|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.3|2904.3|4
1632834470000|2021-09-28 13:07:50|2910.3|2904.3|2910.5|2904.5|2910.8|2904.8|2910.3|2904.3|6
1632834480000|2021-09-28 13:08:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|5
1632834490000|2021-09-28 13:08:10|2911|2905|2910.3|2904.3|2911.8|2905.8|2910.3|2904.3|6
1632834500000|2021-09-28 13:08:20|2910|2904|2910|2904|2910|2904|2909.8|2903.8|3
1632834510000|2021-09-28 13:08:30|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1632834520000|2021-09-28 13:08:40|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1632834530000|2021-09-28 13:08:50|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.5|2902.5|5
1632834540000|2021-09-28 13:09:00|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|4
1632834550000|2021-09-28 13:09:10|2908|2902|2908.3|2902.3|2908.5|2902.5|2907.5|2901.5|5
1632834560000|2021-09-28 13:09:20|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|3
1632834570000|2021-09-28 13:09:30|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1632834580000|2021-09-28 13:09:40|2907.3|2901.3|2908.3|2902.3|2908.3|2902.3|2907.3|2901.3|6
1632834590000|2021-09-28 13:09:50|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|3
1632834600000|2021-09-28 13:10:00|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1632834610000|2021-09-28 13:10:10|2908.5|2902.5|2909.8|2903.8|2909.8|2903.8|2908.5|2902.5|5
1632834620000|2021-09-28 13:10:20|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|4
1632834630000|2021-09-28 13:10:30|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|5
1632834640000|2021-09-28 13:10:40|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|4
1632834650000|2021-09-28 13:10:50|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1632834660000|2021-09-28 13:11:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632834670000|2021-09-28 13:11:10|2910.8|2904.8|2911|2905|2911.3|2905.3|2910.5|2904.5|5
1632834680000|2021-09-28 13:11:20|2911.3|2905.3|2911.3|2905.3|2911.5|2905.5|2911|2905|8
1632834690000|2021-09-28 13:11:30|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|4
1632834700000|2021-09-28 13:11:40|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2911.5|2905.5|3
1632834710000|2021-09-28 13:11:50|2912.5|2906.5|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|3
1632834720000|2021-09-28 13:12:00|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|5
1632834730000|2021-09-28 13:12:10|2913|2907|2913.3|2907.3|2913.5|2907.5|2913|2907|4
1632834740000|2021-09-28 13:12:20|2913|2907|2912.8|2906.8|2913|2907|2912.5|2906.5|6
1632834750000|2021-09-28 13:12:30|2912.5|2906.5|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|5
1632834760000|2021-09-28 13:12:40|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1632834780000|2021-09-28 13:13:00|2912.3|2906.3|2911.8|2905.8|2912.5|2906.5|2911.5|2905.5|6
1632834790000|2021-09-28 13:13:10|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2911.5|2905.5|6
1632834800000|2021-09-28 13:13:20|2912.5|2906.5|2913.3|2907.3|2913.3|2907.3|2912.5|2906.5|3
1632834810000|2021-09-28 13:13:30|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1632834830000|2021-09-28 13:13:50|2913|2907|2913|2907|2913|2907|2913|2907|1
1632834840000|2021-09-28 13:14:00|2913.3|2907.3|2913.5|2907.5|2913.8|2907.8|2913.3|2907.3|4
1632834850000|2021-09-28 13:14:10|2913.8|2907.8|2913|2907|2913.8|2907.8|2912.8|2906.8|9
1632834860000|2021-09-28 13:14:20|2912.8|2906.8|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|3
1632834870000|2021-09-28 13:14:30|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|3
1632834880000|2021-09-28 13:14:40|2912.8|2906.8|2914|2908|2914|2908|2912.8|2906.8|3
1632834890000|2021-09-28 13:14:50|2913.8|2907.8|2914|2908|2914.5|2908.5|2913.8|2907.8|7
1632834900000|2021-09-28 13:15:00|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2912.8|2906.8|8
1632834930000|2021-09-28 13:15:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632834940000|2021-09-28 13:15:40|2912.3|2906.3|2911.5|2905.5|2912.3|2906.3|2911.5|2905.5|2
1632834950000|2021-09-28 13:15:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632834960000|2021-09-28 13:16:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|3
1632834980000|2021-09-28 13:16:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632834990000|2021-09-28 13:16:30|2911.5|2905.5|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|5
1632835000000|2021-09-28 13:16:40|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1632835010000|2021-09-28 13:16:50|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|4
1632835020000|2021-09-28 13:17:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1632835030000|2021-09-28 13:17:10|2910.8|2904.8|2910.3|2904.3|2911.3|2905.3|2910.3|2904.3|5
1632835040000|2021-09-28 13:17:20|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1632835050000|2021-09-28 13:17:30|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|2
1632835060000|2021-09-28 13:17:40|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1632835070000|2021-09-28 13:17:50|2910|2904|2909.3|2903.3|2910|2904|2909.3|2903.3|2
1632835080000|2021-09-28 13:18:00|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1632835090000|2021-09-28 13:18:10|2910|2904|2909|2903|2910|2904|2908.5|2902.5|6
1632835100000|2021-09-28 13:18:20|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1632835110000|2021-09-28 13:18:30|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|5
1632835120000|2021-09-28 13:18:40|2909.5|2903.5|2909.8|2903.8|2910|2904|2909.5|2903.5|4
1632835130000|2021-09-28 13:18:50|2910|2904|2910.8|2904.8|2910.8|2904.8|2910|2904|6
1632835140000|2021-09-28 13:19:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632835150000|2021-09-28 13:19:10|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1632835160000|2021-09-28 13:19:20|2910.5|2904.5|2910.8|2904.8|2911|2905|2910.5|2904.5|4
1632835170000|2021-09-28 13:19:30|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1632835180000|2021-09-28 13:19:40|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632835190000|2021-09-28 13:19:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1632835200000|2021-09-28 13:20:00|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912|2906|5
1632835220000|2021-09-28 13:20:20|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1632835230000|2021-09-28 13:20:30|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1632835240000|2021-09-28 13:20:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|3
1632835250000|2021-09-28 13:20:50|2912.3|2906.3|2912.5|2906.5|2912.8|2906.8|2912.3|2906.3|4
1632835260000|2021-09-28 13:21:00|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1632835280000|2021-09-28 13:21:20|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1632835300000|2021-09-28 13:21:40|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|2
1632835310000|2021-09-28 13:21:50|2911.5|2905.5|2912.8|2906.8|2912.8|2906.8|2911.5|2905.5|6
1632835320000|2021-09-28 13:22:00|2913|2907|2914.3|2908.3|2914.3|2908.3|2913|2907|5
1632835330000|2021-09-28 13:22:10|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|3
1632835340000|2021-09-28 13:22:20|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1632835350000|2021-09-28 13:22:30|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632835360000|2021-09-28 13:22:40|2913.3|2907.3|2913.8|2907.8|2914|2908|2913.3|2907.3|5
1632835370000|2021-09-28 13:22:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1632835380000|2021-09-28 13:23:00|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|3
1632835390000|2021-09-28 13:23:10|2913.5|2907.5|2914|2908|2914|2908|2913.5|2907.5|3
1632835400000|2021-09-28 13:23:20|2914.3|2908.3|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|3
1632835420000|2021-09-28 13:23:40|2913.8|2907.8|2912.5|2906.5|2913.8|2907.8|2912|2906|5
1632835430000|2021-09-28 13:23:50|2913|2907|2914|2908|2914|2908|2913|2907|2
1632835440000|2021-09-28 13:24:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632835470000|2021-09-28 13:24:30|2914|2908|2914.3|2908.3|2914.5|2908.5|2913.8|2907.8|8
1632835480000|2021-09-28 13:24:40|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|3
1632835490000|2021-09-28 13:24:50|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1632835500000|2021-09-28 13:25:00|2914.3|2908.3|2915.5|2909.5|2915.8|2909.8|2914.3|2908.3|3
1632835510000|2021-09-28 13:25:10|2915|2909|2915|2909|2915|2909|2914.8|2908.8|3
1632835530000|2021-09-28 13:25:30|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1632835540000|2021-09-28 13:25:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632835550000|2021-09-28 13:25:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1632835560000|2021-09-28 13:26:00|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|3
1632835570000|2021-09-28 13:26:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632835580000|2021-09-28 13:26:20|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1632835590000|2021-09-28 13:26:30|2915.5|2909.5|2915.8|2909.8|2916|2910|2915.5|2909.5|4
1632835600000|2021-09-28 13:26:40|2916|2910|2916|2910|2916|2910|2915.8|2909.8|5
1632835610000|2021-09-28 13:26:50|2915.8|2909.8|2915.8|2909.8|2916.3|2910.3|2915.3|2909.3|12
1632835620000|2021-09-28 13:27:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1632835630000|2021-09-28 13:27:10|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1632835640000|2021-09-28 13:27:20|2916.3|2910.3|2916|2910|2916.5|2910.5|2916|2910|4
1632835650000|2021-09-28 13:27:30|2915.8|2909.8|2915.8|2909.8|2916|2910|2915.8|2909.8|3
1632835660000|2021-09-28 13:27:40|2916|2910|2916.3|2910.3|2916.5|2910.5|2916|2910|8
1632835680000|2021-09-28 13:28:00|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|4
1632835700000|2021-09-28 13:28:20|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|4
1632835710000|2021-09-28 13:28:30|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|8
1632835720000|2021-09-28 13:28:40|2917.3|2911.3|2918.8|2912.8|2918.8|2912.8|2916.8|2910.8|10
1632835730000|2021-09-28 13:28:50|2919|2913|2919|2913|2919|2913|2918.8|2912.8|3
1632835740000|2021-09-28 13:29:00|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919|2913|8
1632835750000|2021-09-28 13:29:10|2919.8|2913.8|2919|2913|2919.8|2913.8|2919|2913|4
1632835760000|2021-09-28 13:29:20|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919|2913|4
1632835770000|2021-09-28 13:29:30|2919.8|2913.8|2922|2916|2922|2916|2919.8|2913.8|4
1632835780000|2021-09-28 13:29:40|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|5
1632835790000|2021-09-28 13:29:50|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|5
1632835800000|2021-09-28 13:30:00|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922|2916|25
1632835810000|2021-09-28 13:30:10|2922.5|2916.5|2924.3|2918.3|2924.3|2918.3|2922.3|2916.3|3
1632835820000|2021-09-28 13:30:20|2924.5|2918.5|2926.3|2920.3|2926.3|2920.3|2924.5|2918.5|7
1632835830000|2021-09-28 13:30:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632835840000|2021-09-28 13:30:40|2926.3|2920.3|2926.8|2920.8|2927|2921|2926|2920|5
1632835850000|2021-09-28 13:30:50|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|4
1632835860000|2021-09-28 13:31:00|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1632835870000|2021-09-28 13:31:10|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1632835880000|2021-09-28 13:31:20|2926.5|2920.5|2925.3|2919.3|2926.5|2920.5|2925.3|2919.3|6
1632835890000|2021-09-28 13:31:30|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|4
1632835910000|2021-09-28 13:31:50|2926.8|2920.8|2926.8|2920.8|2927.5|2921.5|2926.5|2920.5|7
1632835920000|2021-09-28 13:32:00|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1632835930000|2021-09-28 13:32:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|3
1632835940000|2021-09-28 13:32:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632835950000|2021-09-28 13:32:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632835960000|2021-09-28 13:32:40|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1632835970000|2021-09-28 13:32:50|2926.8|2920.8|2925.8|2919.8|2926.8|2920.8|2925.5|2919.5|7
1632835980000|2021-09-28 13:33:00|2926|2920|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|4
1632835990000|2021-09-28 13:33:10|2926|2920|2926|2920|2926|2920|2925.8|2919.8|5
1632836000000|2021-09-28 13:33:20|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|2
1632836010000|2021-09-28 13:33:30|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1632836020000|2021-09-28 13:33:40|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|4
1632836030000|2021-09-28 13:33:50|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|5
1632836040000|2021-09-28 13:34:00|2925.3|2919.3|2926|2920|2926|2920|2925.3|2919.3|2
1632836050000|2021-09-28 13:34:10|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|3
1632836060000|2021-09-28 13:34:20|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|3
1632836070000|2021-09-28 13:34:30|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1632836080000|2021-09-28 13:34:40|2928|2922|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|4
1632836090000|2021-09-28 13:34:50|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|3
1632836110000|2021-09-28 13:35:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|3
1632836120000|2021-09-28 13:35:20|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632836130000|2021-09-28 13:35:30|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1632836140000|2021-09-28 13:35:40|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1632836150000|2021-09-28 13:35:50|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|7
1632836160000|2021-09-28 13:36:00|2925.8|2919.8|2926.5|2920.5|2926.5|2920.5|2925.8|2919.8|4
1632836170000|2021-09-28 13:36:10|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632836180000|2021-09-28 13:36:20|2926|2920|2927.3|2921.3|2927.3|2921.3|2926|2920|4
1632836190000|2021-09-28 13:36:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1632836230000|2021-09-28 13:37:10|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1632836240000|2021-09-28 13:37:20|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1632836250000|2021-09-28 13:37:30|2927.8|2921.8|2928|2922|2928.3|2922.3|2927.8|2921.8|3
1632836260000|2021-09-28 13:37:40|2928.3|2922.3|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|3
1632836270000|2021-09-28 13:37:50|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1632836280000|2021-09-28 13:38:00|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1632836290000|2021-09-28 13:38:10|2928.5|2922.5|2930.5|2924.5|2930.5|2924.5|2928.5|2922.5|4
1632836310000|2021-09-28 13:38:30|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1632836320000|2021-09-28 13:38:40|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1632836330000|2021-09-28 13:38:50|2931|2925|2931|2925|2931.3|2925.3|2931|2925|3
1632836340000|2021-09-28 13:39:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.5|2924.5|4
1632836350000|2021-09-28 13:39:10|2930.5|2924.5|2929.5|2923.5|2930.8|2924.8|2929.5|2923.5|6
1632836360000|2021-09-28 13:39:20|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1632836370000|2021-09-28 13:39:30|2930|2924|2930.5|2924.5|2930.8|2924.8|2930|2924|7
1632836390000|2021-09-28 13:39:50|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1632836420000|2021-09-28 13:40:20|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1632836430000|2021-09-28 13:40:30|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1632836440000|2021-09-28 13:40:40|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1632836450000|2021-09-28 13:40:50|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1632836460000|2021-09-28 13:41:00|2929.5|2923.5|2931|2925|2931|2925|2929.5|2923.5|4
1632836480000|2021-09-28 13:41:20|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|3
1632836490000|2021-09-28 13:41:30|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|5
1632836500000|2021-09-28 13:41:40|2932|2926|2932.3|2926.3|2932.5|2926.5|2932|2926|4
1632836510000|2021-09-28 13:41:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1632836520000|2021-09-28 13:42:00|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1632836530000|2021-09-28 13:42:10|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|3
1632836550000|2021-09-28 13:42:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|3
1632836560000|2021-09-28 13:42:40|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1632836570000|2021-09-28 13:42:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|4
1632836580000|2021-09-28 13:43:00|2931.5|2925.5|2932.3|2926.3|2932.8|2926.8|2931.5|2925.5|8
1632836590000|2021-09-28 13:43:10|2932|2926|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|4
1632836600000|2021-09-28 13:43:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|3
1632836610000|2021-09-28 13:43:30|2932.5|2926.5|2932|2926|2932.5|2926.5|2931.5|2925.5|7
1632836620000|2021-09-28 13:43:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|3
1632836630000|2021-09-28 13:43:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1632836640000|2021-09-28 13:44:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1632836650000|2021-09-28 13:44:10|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1632836660000|2021-09-28 13:44:20|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1632836670000|2021-09-28 13:44:30|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2931.5|2925.5|7
1632836680000|2021-09-28 13:44:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1632836690000|2021-09-28 13:44:50|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|4
1632836700000|2021-09-28 13:45:00|2932.3|2926.3|2934.8|2928.8|2934.8|2928.8|2932.3|2926.3|4
1632836710000|2021-09-28 13:45:10|2935|2929|2937.3|2931.3|2937.3|2931.3|2935|2929|13
1632836720000|2021-09-28 13:45:20|2937.8|2931.8|2939|2933|2939.5|2933.5|2937.3|2931.3|11
1632836730000|2021-09-28 13:45:30|2938.8|2932.8|2937.8|2931.8|2938.8|2932.8|2937.5|2931.5|10
1632836740000|2021-09-28 13:45:40|2938|2932|2938.5|2932.5|2938.8|2932.8|2938|2932|7
1632836750000|2021-09-28 13:45:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632836760000|2021-09-28 13:46:00|2937.3|2931.3|2937.3|2931.3|2937.5|2931.5|2937|2931|5
1632836770000|2021-09-28 13:46:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1632836780000|2021-09-28 13:46:20|2936.8|2930.8|2935.5|2929.5|2936.8|2930.8|2935.3|2929.3|4
1632836790000|2021-09-28 13:46:30|2935.8|2929.8|2933.8|2927.8|2935.8|2929.8|2933.5|2927.5|10
1632836800000|2021-09-28 13:46:40|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932.3|2926.3|10
1632836810000|2021-09-28 13:46:50|2933.5|2927.5|2933|2927|2934|2928|2933|2927|6
1632836820000|2021-09-28 13:47:00|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1632836830000|2021-09-28 13:47:10|2933.8|2927.8|2936.5|2930.5|2937|2931|2933.8|2927.8|7
1632836840000|2021-09-28 13:47:20|2936|2930|2936.8|2930.8|2936.8|2930.8|2935.5|2929.5|9
1632836850000|2021-09-28 13:47:30|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|7
1632836860000|2021-09-28 13:47:40|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|4
1632836870000|2021-09-28 13:47:50|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|4
1632836880000|2021-09-28 13:48:00|2938.3|2932.3|2938|2932|2939.3|2933.3|2937.8|2931.8|8
1632836890000|2021-09-28 13:48:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632836900000|2021-09-28 13:48:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1632836910000|2021-09-28 13:48:30|2937.8|2931.8|2940.8|2934.8|2940.8|2934.8|2937.5|2931.5|5
1632836920000|2021-09-28 13:48:40|2940.5|2934.5|2940.8|2934.8|2941.3|2935.3|2940.5|2934.5|4
1632836930000|2021-09-28 13:48:50|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|4
1632836940000|2021-09-28 13:49:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1632836950000|2021-09-28 13:49:10|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|3
1632836960000|2021-09-28 13:49:20|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|5
1632836970000|2021-09-28 13:49:30|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|4
1632836980000|2021-09-28 13:49:40|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.5|2934.5|5
1632837000000|2021-09-28 13:50:00|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1632837010000|2021-09-28 13:50:10|2940.3|2934.3|2939|2933|2940.3|2934.3|2938.8|2932.8|6
1632837020000|2021-09-28 13:50:20|2938.8|2932.8|2936.3|2930.3|2938.8|2932.8|2936.3|2930.3|4
1632837030000|2021-09-28 13:50:30|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1632837040000|2021-09-28 13:50:40|2937|2931|2936|2930|2937|2931|2936|2930|6
1632837050000|2021-09-28 13:50:50|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|7
1632837060000|2021-09-28 13:51:00|2935.3|2929.3|2935.8|2929.8|2936.5|2930.5|2935|2929|8
1632837070000|2021-09-28 13:51:10|2936|2930|2935.8|2929.8|2937|2931|2935.8|2929.8|7
1632837080000|2021-09-28 13:51:20|2935|2929|2934.8|2928.8|2935.5|2929.5|2933.3|2927.3|14
1632837090000|2021-09-28 13:51:30|2934.5|2928.5|2935|2929|2935|2929|2934|2928|9
1632837100000|2021-09-28 13:51:40|2935.3|2929.3|2933.8|2927.8|2935.3|2929.3|2933|2927|10
1632837120000|2021-09-28 13:52:00|2934|2928|2931.3|2925.3|2934.3|2928.3|2931.3|2925.3|8
1632837130000|2021-09-28 13:52:10|2930.8|2924.8|2930.5|2924.5|2931.5|2925.5|2930.5|2924.5|4
1632837140000|2021-09-28 13:52:20|2930.8|2924.8|2931.8|2925.8|2932|2926|2930.8|2924.8|3
1632837150000|2021-09-28 13:52:30|2931.5|2925.5|2929|2923|2931.5|2925.5|2929|2923|9
1632837170000|2021-09-28 13:52:50|2929.5|2923.5|2929|2923|2929.8|2923.8|2929|2923|6
1632837180000|2021-09-28 13:53:00|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|4
1632837190000|2021-09-28 13:53:10|2929|2923|2927.5|2921.5|2929.8|2923.8|2927|2921|7
1632837200000|2021-09-28 13:53:20|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|2
1632837210000|2021-09-28 13:53:30|2927.3|2921.3|2927|2921|2927.8|2921.8|2927|2921|4
1632837230000|2021-09-28 13:53:50|2926.8|2920.8|2925.8|2919.8|2926.8|2920.8|2925.8|2919.8|3
1632837240000|2021-09-28 13:54:00|2926|2920|2927|2921|2927|2921|2926|2920|8
1632837250000|2021-09-28 13:54:10|2927.3|2921.3|2930.3|2924.3|2930.8|2924.8|2927.3|2921.3|9
1632837260000|2021-09-28 13:54:20|2930|2924|2927.3|2921.3|2930|2924|2927.3|2921.3|10
1632837270000|2021-09-28 13:54:30|2927.5|2921.5|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|5
1632837280000|2021-09-28 13:54:40|2928.8|2922.8|2928|2922|2929.3|2923.3|2928|2922|6
1632837290000|2021-09-28 13:54:50|2928.3|2922.3|2929.5|2923.5|2929.5|2923.5|2928.3|2922.3|7
1632837300000|2021-09-28 13:55:00|2929.8|2923.8|2928.3|2922.3|2929.8|2923.8|2928.3|2922.3|4
1632837310000|2021-09-28 13:55:10|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|2
1632837320000|2021-09-28 13:55:20|2927.8|2921.8|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|4
1632837330000|2021-09-28 13:55:30|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|6
1632837340000|2021-09-28 13:55:40|2927.5|2921.5|2931.3|2925.3|2931.3|2925.3|2927.5|2921.5|3
1632837350000|2021-09-28 13:55:50|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|5
1632837370000|2021-09-28 13:56:10|2931.8|2925.8|2934|2928|2934|2928|2931.8|2925.8|9
1632837380000|2021-09-28 13:56:20|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1632837390000|2021-09-28 13:56:30|2935.3|2929.3|2933.8|2927.8|2935.3|2929.3|2933.8|2927.8|4
1632837400000|2021-09-28 13:56:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1632837410000|2021-09-28 13:56:50|2933.8|2927.8|2932.5|2926.5|2933.8|2927.8|2932.3|2926.3|4
1632837420000|2021-09-28 13:57:00|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1632837430000|2021-09-28 13:57:10|2932.3|2926.3|2929.8|2923.8|2932.3|2926.3|2928.8|2922.8|13
1632837440000|2021-09-28 13:57:20|2930.3|2924.3|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|5
1632837450000|2021-09-28 13:57:30|2932|2926|2932|2926|2933|2927|2930|2924|14
1632837460000|2021-09-28 13:57:40|2932.3|2926.3|2932|2926|2932.5|2926.5|2932|2926|4
1632837470000|2021-09-28 13:57:50|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|2
1632837480000|2021-09-28 13:58:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1632837490000|2021-09-28 13:58:10|2932.5|2926.5|2931|2925|2932.5|2926.5|2930.8|2924.8|6
1632837500000|2021-09-28 13:58:20|2930.8|2924.8|2929.8|2923.8|2930.8|2924.8|2929.5|2923.5|4
1632837510000|2021-09-28 13:58:30|2930|2924|2929|2923|2930.3|2924.3|2929|2923|7
1632837520000|2021-09-28 13:58:40|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.3|2922.3|4
1632837530000|2021-09-28 13:58:50|2928.3|2922.3|2926.3|2920.3|2928.3|2922.3|2925.5|2919.5|9
1632837540000|2021-09-28 13:59:00|2927|2921|2928.3|2922.3|2928.8|2922.8|2927|2921|6
1632837560000|2021-09-28 13:59:20|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2927.5|2921.5|8
1632837570000|2021-09-28 13:59:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632837580000|2021-09-28 13:59:40|2928.8|2922.8|2928|2922|2928.8|2922.8|2927.8|2921.8|6
1632837590000|2021-09-28 13:59:50|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2928.3|2922.3|5
1632837600000|2021-09-28 14:00:00|2929.5|2923.5|2928.3|2922.3|2931|2925|2928.3|2922.3|18
1632837610000|2021-09-28 14:00:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927|2921|8
1632837620000|2021-09-28 14:00:20|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1632837630000|2021-09-28 14:00:30|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|3
1632837640000|2021-09-28 14:00:40|2928|2922|2926.5|2920.5|2928|2922|2926.5|2920.5|6
1632837650000|2021-09-28 14:00:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1632837660000|2021-09-28 14:01:00|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1632837670000|2021-09-28 14:01:10|2925|2919|2925|2919|2925.5|2919.5|2925|2919|4
1632837680000|2021-09-28 14:01:20|2924.8|2918.8|2921.5|2915.5|2924.8|2918.8|2921.5|2915.5|11
1632837690000|2021-09-28 14:01:30|2921.8|2915.8|2919.3|2913.3|2921.8|2915.8|2918.5|2912.5|8
1632837700000|2021-09-28 14:01:40|2919|2913|2917|2911|2919|2913|2916.8|2910.8|13
1632837720000|2021-09-28 14:02:00|2917.5|2911.5|2918|2912|2918|2912|2917.5|2911.5|5
1632837730000|2021-09-28 14:02:10|2918.3|2912.3|2919.5|2913.5|2920.5|2914.5|2918.3|2912.3|9
1632837740000|2021-09-28 14:02:20|2919.3|2913.3|2919.8|2913.8|2920.8|2914.8|2919.3|2913.3|7
1632837750000|2021-09-28 14:02:30|2920|2914|2920.5|2914.5|2920.8|2914.8|2920|2914|6
1632837760000|2021-09-28 14:02:40|2920.8|2914.8|2920.5|2914.5|2921.3|2915.3|2920.3|2914.3|11
1632837770000|2021-09-28 14:02:50|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.5|2913.5|9
1632837780000|2021-09-28 14:03:00|2919.5|2913.5|2920.3|2914.3|2920.5|2914.5|2919.5|2913.5|7
1632837790000|2021-09-28 14:03:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2919.8|2913.8|7
1632837800000|2021-09-28 14:03:20|2921|2915|2923|2917|2923.5|2917.5|2921|2915|8
1632837810000|2021-09-28 14:03:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1632837820000|2021-09-28 14:03:40|2922.8|2916.8|2922.3|2916.3|2923|2917|2922|2916|7
1632837830000|2021-09-28 14:03:50|2922.5|2916.5|2921.5|2915.5|2922.5|2916.5|2920.3|2914.3|8
1632837840000|2021-09-28 14:04:00|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2920.3|2914.3|7
1632837850000|2021-09-28 14:04:10|2922|2916|2924.5|2918.5|2924.8|2918.8|2922|2916|10
1632837860000|2021-09-28 14:04:20|2924.8|2918.8|2925.8|2919.8|2926.5|2920.5|2924.8|2918.8|7
1632837870000|2021-09-28 14:04:30|2925|2919|2923|2917|2925|2919|2923|2917|5
1632837880000|2021-09-28 14:04:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2921.5|2915.5|10
1632837890000|2021-09-28 14:04:50|2922.5|2916.5|2923|2917|2923.3|2917.3|2922.5|2916.5|7
1632837900000|2021-09-28 14:05:00|2923.3|2917.3|2922.8|2916.8|2923.5|2917.5|2922.8|2916.8|8
1632837910000|2021-09-28 14:05:10|2923|2917|2922|2916|2923.3|2917.3|2922|2916|6
1632837920000|2021-09-28 14:05:20|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1632837930000|2021-09-28 14:05:30|2922.5|2916.5|2922.8|2916.8|2923|2917|2921.8|2915.8|9
1632837940000|2021-09-28 14:05:40|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1632837950000|2021-09-28 14:05:50|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1632837960000|2021-09-28 14:06:00|2924.8|2918.8|2926.3|2920.3|2926.3|2920.3|2924.8|2918.8|5
1632837970000|2021-09-28 14:06:10|2926|2920|2926.3|2920.3|2926.5|2920.5|2926|2920|6
1632837980000|2021-09-28 14:06:20|2926|2920|2923.5|2917.5|2926|2920|2923.5|2917.5|6
1632837990000|2021-09-28 14:06:30|2923.3|2917.3|2921.8|2915.8|2923.3|2917.3|2921.3|2915.3|6
1632838000000|2021-09-28 14:06:40|2922|2916|2924|2918|2924|2918|2922|2916|7
1632838010000|2021-09-28 14:06:50|2923.5|2917.5|2925|2919|2925|2919|2923.5|2917.5|8
1632838020000|2021-09-28 14:07:00|2925.8|2919.8|2927|2921|2927|2921|2925.8|2919.8|6
1632838030000|2021-09-28 14:07:10|2927.5|2921.5|2926.5|2920.5|2927.5|2921.5|2926.3|2920.3|15
1632838040000|2021-09-28 14:07:20|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2924.8|2918.8|7
1632838050000|2021-09-28 14:07:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1632838060000|2021-09-28 14:07:40|2925|2919|2923|2917|2925.3|2919.3|2922.8|2916.8|8
1632838070000|2021-09-28 14:07:50|2923.8|2917.8|2924|2918|2924.8|2918.8|2923.8|2917.8|6
1632838080000|2021-09-28 14:08:00|2924.3|2918.3|2924|2918|2926|2920|2924|2918|11
1632838090000|2021-09-28 14:08:10|2924.3|2918.3|2924.5|2918.5|2925|2919|2923.3|2917.3|11
1632838100000|2021-09-28 14:08:20|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1632838110000|2021-09-28 14:08:30|2925.5|2919.5|2925.3|2919.3|2926|2920|2925|2919|6
1632838120000|2021-09-28 14:08:40|2925.5|2919.5|2923.8|2917.8|2925.8|2919.8|2923.8|2917.8|5
1632838130000|2021-09-28 14:08:50|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1632838140000|2021-09-28 14:09:00|2924|2918|2924.3|2918.3|2925.3|2919.3|2923.8|2917.8|7
1632838150000|2021-09-28 14:09:10|2924|2918|2922.5|2916.5|2924|2918|2922.5|2916.5|4
1632838160000|2021-09-28 14:09:20|2923.3|2917.3|2924.3|2918.3|2925.5|2919.5|2923.3|2917.3|14
1632838170000|2021-09-28 14:09:30|2924|2918|2922.8|2916.8|2924|2918|2922.5|2916.5|14
1632838180000|2021-09-28 14:09:40|2922.5|2916.5|2924.3|2918.3|2924.3|2918.3|2922|2916|12
1632838190000|2021-09-28 14:09:50|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|4
1632838200000|2021-09-28 14:10:00|2924|2918|2924|2918|2924.5|2918.5|2923.8|2917.8|4
1632838210000|2021-09-28 14:10:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632838220000|2021-09-28 14:10:20|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924|2918|3
1632838230000|2021-09-28 14:10:30|2924.5|2918.5|2927.3|2921.3|2927.8|2921.8|2924.5|2918.5|11
1632838240000|2021-09-28 14:10:40|2927.5|2921.5|2927.3|2921.3|2928.3|2922.3|2927.3|2921.3|9
1632838250000|2021-09-28 14:10:50|2927.5|2921.5|2925.5|2919.5|2927.5|2921.5|2925|2919|6
1632838260000|2021-09-28 14:11:00|2925|2919|2925.5|2919.5|2925.8|2919.8|2924.5|2918.5|8
1632838270000|2021-09-28 14:11:10|2926.3|2920.3|2924.5|2918.5|2926.3|2920.3|2924.5|2918.5|3
1632838280000|2021-09-28 14:11:20|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2923.5|2917.5|5
1632838290000|2021-09-28 14:11:30|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|5
1632838300000|2021-09-28 14:11:40|2923.3|2917.3|2923.5|2917.5|2924|2918|2922.5|2916.5|11
1632838310000|2021-09-28 14:11:50|2924|2918|2923.3|2917.3|2924.3|2918.3|2923.3|2917.3|4
1632838320000|2021-09-28 14:12:00|2923.5|2917.5|2923.3|2917.3|2923.8|2917.8|2923|2917|7
1632838330000|2021-09-28 14:12:10|2923|2917|2923|2917|2923.5|2917.5|2922.3|2916.3|11
1632838340000|2021-09-28 14:12:20|2922.8|2916.8|2921.3|2915.3|2923|2917|2921.3|2915.3|8
1632838350000|2021-09-28 14:12:30|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|2
1632838360000|2021-09-28 14:12:40|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1632838370000|2021-09-28 14:12:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632838380000|2021-09-28 14:13:00|2921.5|2915.5|2920.3|2914.3|2921.5|2915.5|2920.3|2914.3|4
1632838390000|2021-09-28 14:13:10|2920|2914|2919.5|2913.5|2920|2914|2918.3|2912.3|13
1632838400000|2021-09-28 14:13:20|2919.8|2913.8|2919|2913|2920|2914|2919|2913|8
1632838410000|2021-09-28 14:13:30|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|5
1632838420000|2021-09-28 14:13:40|2920.5|2914.5|2919.8|2913.8|2921.3|2915.3|2919.8|2913.8|9
1632838430000|2021-09-28 14:13:50|2920|2914|2920|2914|2920.3|2914.3|2919.8|2913.8|6
1632838440000|2021-09-28 14:14:00|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2920|2914|4
1632838450000|2021-09-28 14:14:10|2920|2914|2920.3|2914.3|2920.5|2914.5|2920|2914|4
1632838470000|2021-09-28 14:14:30|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|4
1632838480000|2021-09-28 14:14:40|2921|2915|2922|2916|2922.3|2916.3|2921|2915|5
1632838490000|2021-09-28 14:14:50|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1632838500000|2021-09-28 14:15:00|2921.5|2915.5|2920.5|2914.5|2921.5|2915.5|2920.5|2914.5|5
1632838510000|2021-09-28 14:15:10|2920|2914|2920|2914|2920|2914|2918.8|2912.8|6
1632838520000|2021-09-28 14:15:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1632838530000|2021-09-28 14:15:30|2919.3|2913.3|2919.3|2913.3|2921|2915|2919.3|2913.3|11
1632838540000|2021-09-28 14:15:40|2919.8|2913.8|2918.8|2912.8|2920|2914|2918.8|2912.8|6
1632838550000|2021-09-28 14:15:50|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1632838560000|2021-09-28 14:16:00|2919.3|2913.3|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|4
1632838570000|2021-09-28 14:16:10|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|4
1632838590000|2021-09-28 14:16:30|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|2
1632838600000|2021-09-28 14:16:40|2919|2913|2918.8|2912.8|2919|2913|2918.5|2912.5|4
1632838610000|2021-09-28 14:16:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632838620000|2021-09-28 14:17:00|2918.3|2912.3|2917.3|2911.3|2918.5|2912.5|2917|2911|9
1632838630000|2021-09-28 14:17:10|2916.5|2910.5|2916.8|2910.8|2917|2911|2916.3|2910.3|8
1632838640000|2021-09-28 14:17:20|2916.5|2910.5|2919.3|2913.3|2919.5|2913.5|2916.5|2910.5|8
1632838650000|2021-09-28 14:17:30|2919|2913|2918.8|2912.8|2919|2913|2918.3|2912.3|5
1632838660000|2021-09-28 14:17:40|2919|2913|2919|2913|2919.3|2913.3|2918.8|2912.8|7
1632838670000|2021-09-28 14:17:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1632838680000|2021-09-28 14:18:00|2919.3|2913.3|2920.8|2914.8|2920.8|2914.8|2918.8|2912.8|9
1632838690000|2021-09-28 14:18:10|2921|2915|2922|2916|2922.5|2916.5|2921|2915|6
1632838700000|2021-09-28 14:18:20|2922.3|2916.3|2921|2915|2922.5|2916.5|2921|2915|4
1632838710000|2021-09-28 14:18:30|2921.8|2915.8|2922.5|2916.5|2922.5|2916.5|2921.8|2915.8|6
1632838720000|2021-09-28 14:18:40|2921|2915|2919.8|2913.8|2921|2915|2919.8|2913.8|3
1632838730000|2021-09-28 14:18:50|2920|2914|2920.5|2914.5|2920.8|2914.8|2920|2914|6
1632838740000|2021-09-28 14:19:00|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919.5|2913.5|4
1632838750000|2021-09-28 14:19:10|2919.8|2913.8|2918.8|2912.8|2919.8|2913.8|2918.5|2912.5|3
1632838760000|2021-09-28 14:19:20|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1632838770000|2021-09-28 14:19:30|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1632838780000|2021-09-28 14:19:40|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1632838790000|2021-09-28 14:19:50|2918.5|2912.5|2919.8|2913.8|2919.8|2913.8|2918.5|2912.5|5
1632838800000|2021-09-28 14:20:00|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|4
1632838810000|2021-09-28 14:20:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1632838820000|2021-09-28 14:20:20|2919.3|2913.3|2920.3|2914.3|2920.3|2914.3|2919.3|2913.3|4
1632838830000|2021-09-28 14:20:30|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2919.3|2913.3|4
1632838840000|2021-09-28 14:20:40|2919|2913|2916.8|2910.8|2919|2913|2916.8|2910.8|3
1632838850000|2021-09-28 14:20:50|2917|2911|2915.3|2909.3|2917.8|2911.8|2915|2909|8
1632838860000|2021-09-28 14:21:00|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|3
1632838870000|2021-09-28 14:21:10|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|2
1632838890000|2021-09-28 14:21:30|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|4
1632838900000|2021-09-28 14:21:40|2915.5|2909.5|2916|2910|2916.5|2910.5|2915.3|2909.3|10
1632838910000|2021-09-28 14:21:50|2916.3|2910.3|2916|2910|2916.3|2910.3|2915.5|2909.5|13
1632838920000|2021-09-28 14:22:00|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|7
1632838930000|2021-09-28 14:22:10|2916.5|2910.5|2916.5|2910.5|2917|2911|2916.3|2910.3|7
1632838940000|2021-09-28 14:22:20|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1632838950000|2021-09-28 14:22:30|2916|2910|2914.8|2908.8|2916|2910|2914.8|2908.8|8
1632838960000|2021-09-28 14:22:40|2915.3|2909.3|2914.3|2908.3|2915.3|2909.3|2914|2908|11
1632838970000|2021-09-28 14:22:50|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|4
1632838980000|2021-09-28 14:23:00|2914.5|2908.5|2915.8|2909.8|2915.8|2909.8|2914.5|2908.5|6
1632838990000|2021-09-28 14:23:10|2916|2910|2917|2911|2917.8|2911.8|2916|2910|8
1632839000000|2021-09-28 14:23:20|2916.8|2910.8|2916.5|2910.5|2917.5|2911.5|2916.3|2910.3|7
1632839010000|2021-09-28 14:23:30|2916.8|2910.8|2918.8|2912.8|2918.8|2912.8|2916.8|2910.8|8
1632839020000|2021-09-28 14:23:40|2917.3|2911.3|2916|2910|2918|2912|2915.8|2909.8|9
1632839030000|2021-09-28 14:23:50|2916.5|2910.5|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|6
1632839040000|2021-09-28 14:24:00|2916|2910|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|4
1632839050000|2021-09-28 14:24:10|2917.3|2911.3|2918.5|2912.5|2918.5|2912.5|2917.3|2911.3|4
1632839060000|2021-09-28 14:24:20|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|5
1632839070000|2021-09-28 14:24:30|2919.5|2913.5|2920.5|2914.5|2920.8|2914.8|2919.3|2913.3|8
1632839080000|2021-09-28 14:24:40|2919.8|2913.8|2920|2914|2920|2914|2919.5|2913.5|4
1632839090000|2021-09-28 14:24:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632839100000|2021-09-28 14:25:00|2919.8|2913.8|2920.5|2914.5|2920.5|2914.5|2919.8|2913.8|7
1632839110000|2021-09-28 14:25:10|2920.8|2914.8|2923|2917|2923.3|2917.3|2920.8|2914.8|7
1632839120000|2021-09-28 14:25:20|2923.3|2917.3|2924|2918|2924|2918|2923.3|2917.3|8
1632839130000|2021-09-28 14:25:30|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|4
1632839140000|2021-09-28 14:25:40|2923.8|2917.8|2922.5|2916.5|2923.8|2917.8|2922.3|2916.3|4
1632839150000|2021-09-28 14:25:50|2922.8|2916.8|2921.5|2915.5|2923|2917|2921.5|2915.5|5
1632839160000|2021-09-28 14:26:00|2921.8|2915.8|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|4
1632839170000|2021-09-28 14:26:10|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|7
1632839180000|2021-09-28 14:26:20|2921.8|2915.8|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|5
1632839190000|2021-09-28 14:26:30|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921|2915|6
1632839200000|2021-09-28 14:26:40|2921.5|2915.5|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|3
1632839220000|2021-09-28 14:27:00|2921.3|2915.3|2920.8|2914.8|2921.5|2915.5|2920.5|2914.5|5
1632839230000|2021-09-28 14:27:10|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|3
1632839240000|2021-09-28 14:27:20|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1632839250000|2021-09-28 14:27:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1632839260000|2021-09-28 14:27:40|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1632839270000|2021-09-28 14:27:50|2921.5|2915.5|2922|2916|2922.3|2916.3|2921.5|2915.5|6
1632839290000|2021-09-28 14:28:10|2921.8|2915.8|2921.5|2915.5|2922|2916|2921.5|2915.5|4
1632839300000|2021-09-28 14:28:20|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1632839310000|2021-09-28 14:28:30|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1632839320000|2021-09-28 14:28:40|2922|2916|2924|2918|2924|2918|2922|2916|6
1632839330000|2021-09-28 14:28:50|2924.3|2918.3|2922.5|2916.5|2924.3|2918.3|2922.5|2916.5|8
1632839340000|2021-09-28 14:29:00|2922.8|2916.8|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|5
1632839350000|2021-09-28 14:29:10|2923|2917|2922.5|2916.5|2923|2917|2922.3|2916.3|4
1632839360000|2021-09-28 14:29:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632839370000|2021-09-28 14:29:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1632839380000|2021-09-28 14:29:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632839390000|2021-09-28 14:29:50|2923|2917|2923.8|2917.8|2924|2918|2923|2917|5
1632839400000|2021-09-28 14:30:00|2924|2918|2922.8|2916.8|2924|2918|2922.8|2916.8|5
1632839410000|2021-09-28 14:30:10|2923|2917|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|3
1632839420000|2021-09-28 14:30:20|2923|2917|2923.5|2917.5|2923.5|2917.5|2922.5|2916.5|9
1632839430000|2021-09-28 14:30:30|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1632839440000|2021-09-28 14:30:40|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1632839450000|2021-09-28 14:30:50|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|2
1632839470000|2021-09-28 14:31:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632839480000|2021-09-28 14:31:20|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|4
1632839490000|2021-09-28 14:31:30|2924.5|2918.5|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|4
1632839500000|2021-09-28 14:31:40|2925.8|2919.8|2927.3|2921.3|2927.3|2921.3|2925.5|2919.5|9
1632839510000|2021-09-28 14:31:50|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1632839520000|2021-09-28 14:32:00|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|4
1632839540000|2021-09-28 14:32:20|2927.3|2921.3|2924.8|2918.8|2927.3|2921.3|2924.5|2918.5|5
1632839550000|2021-09-28 14:32:30|2925|2919|2925.8|2919.8|2926.3|2920.3|2925|2919|5
1632839560000|2021-09-28 14:32:40|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|3
1632839570000|2021-09-28 14:32:50|2926.5|2920.5|2927|2921|2927.3|2921.3|2926.5|2920.5|6
1632839580000|2021-09-28 14:33:00|2926.8|2920.8|2928.3|2922.3|2928.3|2922.3|2926.8|2920.8|12
1632839590000|2021-09-28 14:33:10|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1632839610000|2021-09-28 14:33:30|2928|2922|2928|2922|2928|2922|2928|2922|1
1632839620000|2021-09-28 14:33:40|2928.3|2922.3|2926.8|2920.8|2928.3|2922.3|2926.8|2920.8|5
1632839630000|2021-09-28 14:33:50|2926.5|2920.5|2924.8|2918.8|2926.5|2920.5|2924.8|2918.8|7
1632839640000|2021-09-28 14:34:00|2925|2919|2926.3|2920.3|2926.3|2920.3|2925|2919|6
1632839650000|2021-09-28 14:34:10|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1632839660000|2021-09-28 14:34:20|2925.8|2919.8|2926|2920|2926|2920|2925.5|2919.5|5
1632839670000|2021-09-28 14:34:30|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926|2920|5
1632839680000|2021-09-28 14:34:40|2926|2920|2925|2919|2926.3|2920.3|2925|2919|9
1632839690000|2021-09-28 14:34:50|2925.3|2919.3|2927|2921|2927|2921|2925.3|2919.3|8
1632839700000|2021-09-28 14:35:00|2927.5|2921.5|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|4
1632839710000|2021-09-28 14:35:10|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|3
1632839720000|2021-09-28 14:35:20|2929.8|2923.8|2928.3|2922.3|2929.8|2923.8|2928.3|2922.3|3
1632839730000|2021-09-28 14:35:30|2928.5|2922.5|2927.8|2921.8|2928.8|2922.8|2927.8|2921.8|6
1632839740000|2021-09-28 14:35:40|2928|2922|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|6
1632839750000|2021-09-28 14:35:50|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1632839760000|2021-09-28 14:36:00|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2928.3|2922.3|3
1632839770000|2021-09-28 14:36:10|2929.5|2923.5|2930.3|2924.3|2930.8|2924.8|2929.5|2923.5|4
1632839780000|2021-09-28 14:36:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632839790000|2021-09-28 14:36:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1632839800000|2021-09-28 14:36:40|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1632839810000|2021-09-28 14:36:50|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1632839820000|2021-09-28 14:37:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1632839830000|2021-09-28 14:37:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1632839840000|2021-09-28 14:37:20|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1632839850000|2021-09-28 14:37:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1632839860000|2021-09-28 14:37:40|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931|2925|4
1632839870000|2021-09-28 14:37:50|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|3
1632839880000|2021-09-28 14:38:00|2930.5|2924.5|2931|2925|2931|2925|2930.3|2924.3|4
1632839890000|2021-09-28 14:38:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1632839900000|2021-09-28 14:38:20|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1632839910000|2021-09-28 14:38:30|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.5|2924.5|5
1632839920000|2021-09-28 14:38:40|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930|2924|4
1632839930000|2021-09-28 14:38:50|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|5
1632839940000|2021-09-28 14:39:00|2931.3|2925.3|2930|2924|2931.8|2925.8|2930|2924|8
1632839950000|2021-09-28 14:39:10|2929.5|2923.5|2929|2923|2929.5|2923.5|2928.5|2922.5|4
1632839960000|2021-09-28 14:39:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1632839970000|2021-09-28 14:39:30|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|2
1632839980000|2021-09-28 14:39:40|2927.8|2921.8|2929|2923|2929.3|2923.3|2927.8|2921.8|6
1632839990000|2021-09-28 14:39:50|2928|2922|2928.3|2922.3|2928.5|2922.5|2928|2922|3
1632840000000|2021-09-28 14:40:00|2928.5|2922.5|2927.3|2921.3|2928.5|2922.5|2927|2921|6
1632840010000|2021-09-28 14:40:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1632840020000|2021-09-28 14:40:20|2927.8|2921.8|2928.5|2922.5|2929.5|2923.5|2927.3|2921.3|8
1632840040000|2021-09-28 14:40:40|2928.8|2922.8|2929.3|2923.3|2929.5|2923.5|2928.8|2922.8|7
1632840050000|2021-09-28 14:40:50|2929.5|2923.5|2930.8|2924.8|2930.8|2924.8|2929.5|2923.5|5
1632840060000|2021-09-28 14:41:00|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1632840070000|2021-09-28 14:41:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1632840090000|2021-09-28 14:41:30|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|5
1632840100000|2021-09-28 14:41:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|4
1632840120000|2021-09-28 14:42:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1632840130000|2021-09-28 14:42:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1632840140000|2021-09-28 14:42:20|2931|2925|2931.8|2925.8|2932|2926|2931|2925|7
1632840150000|2021-09-28 14:42:30|2932|2926|2931.5|2925.5|2933.5|2927.5|2931.5|2925.5|9
1632840160000|2021-09-28 14:42:40|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1632840170000|2021-09-28 14:42:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1632840180000|2021-09-28 14:43:00|2930.8|2924.8|2932.5|2926.5|2933.3|2927.3|2930.5|2924.5|11
1632840190000|2021-09-28 14:43:10|2932.8|2926.8|2931.3|2925.3|2932.8|2926.8|2931|2925|5
1632840200000|2021-09-28 14:43:20|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1632840210000|2021-09-28 14:43:30|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|4
1632840220000|2021-09-28 14:43:40|2934.3|2928.3|2935.5|2929.5|2935.5|2929.5|2934.3|2928.3|4
1632840230000|2021-09-28 14:43:50|2936.3|2930.3|2935.8|2929.8|2937|2931|2935.8|2929.8|10
1632840240000|2021-09-28 14:44:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1632840250000|2021-09-28 14:44:10|2936|2930|2936.5|2930.5|2936.8|2930.8|2936|2930|11
1632840260000|2021-09-28 14:44:20|2936.3|2930.3|2934.3|2928.3|2936.5|2930.5|2934|2928|8
1632840270000|2021-09-28 14:44:30|2935.3|2929.3|2935.8|2929.8|2936.3|2930.3|2935.3|2929.3|11
1632840280000|2021-09-28 14:44:40|2935|2929|2936|2930|2936|2930|2934.8|2928.8|7
1632840290000|2021-09-28 14:44:50|2937|2931|2936.3|2930.3|2937.5|2931.5|2936.3|2930.3|7
1632840300000|2021-09-28 14:45:00|2936.8|2930.8|2935.3|2929.3|2936.8|2930.8|2935.3|2929.3|6
1632840310000|2021-09-28 14:45:10|2934.8|2928.8|2936.3|2930.3|2936.3|2930.3|2934.8|2928.8|3
1632840320000|2021-09-28 14:45:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1632840330000|2021-09-28 14:45:30|2935.8|2929.8|2934.5|2928.5|2935.8|2929.8|2934.3|2928.3|5
1632840340000|2021-09-28 14:45:40|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1632840360000|2021-09-28 14:46:00|2934.8|2928.8|2936|2930|2936.3|2930.3|2934|2928|8
1632840370000|2021-09-28 14:46:10|2935.8|2929.8|2935.3|2929.3|2936.3|2930.3|2935.3|2929.3|8
1632840380000|2021-09-28 14:46:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1632840390000|2021-09-28 14:46:30|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1632840400000|2021-09-28 14:46:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1632840420000|2021-09-28 14:47:00|2936|2930|2936|2930|2936.3|2930.3|2936|2930|3
1632840430000|2021-09-28 14:47:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936|2930|6
1632840440000|2021-09-28 14:47:20|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1632840450000|2021-09-28 14:47:30|2937|2931|2937|2931|2937.5|2931.5|2936.8|2930.8|7
1632840460000|2021-09-28 14:47:40|2937.5|2931.5|2938|2932|2938.3|2932.3|2937.5|2931.5|6
1632840470000|2021-09-28 14:47:50|2937.8|2931.8|2937|2931|2938.5|2932.5|2937|2931|7
1632840480000|2021-09-28 14:48:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632840490000|2021-09-28 14:48:10|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1632840500000|2021-09-28 14:48:20|2937|2931|2936.3|2930.3|2937.3|2931.3|2936|2930|10
1632840510000|2021-09-28 14:48:30|2936|2930|2936.3|2930.3|2936.5|2930.5|2935.8|2929.8|13
1632840520000|2021-09-28 14:48:40|2936.5|2930.5|2936.5|2930.5|2937|2931|2936.3|2930.3|13
1632840530000|2021-09-28 14:48:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|3
1632840540000|2021-09-28 14:49:00|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|8
1632840550000|2021-09-28 14:49:10|2936.5|2930.5|2935.3|2929.3|2936.8|2930.8|2934.5|2928.5|9
1632840560000|2021-09-28 14:49:20|2935.5|2929.5|2936|2930|2936.5|2930.5|2935.5|2929.5|15
1632840570000|2021-09-28 14:49:30|2937|2931|2937.5|2931.5|2938.8|2932.8|2936|2930|13
1632840580000|2021-09-28 14:49:40|2937.8|2931.8|2939.5|2933.5|2939.5|2933.5|2937.8|2931.8|7
1632840590000|2021-09-28 14:49:50|2939.3|2933.3|2939.5|2933.5|2940|2934|2939|2933|7
1632840600000|2021-09-28 14:50:00|2939.3|2933.3|2939.5|2933.5|2940|2934|2938|2932|7
1632840610000|2021-09-28 14:50:10|2939.3|2933.3|2937.3|2931.3|2939.3|2933.3|2937.3|2931.3|7
1632840620000|2021-09-28 14:50:20|2937|2931|2934|2928|2937|2931|2933.8|2927.8|11
1632840630000|2021-09-28 14:50:30|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2932.8|2926.8|7
1632840640000|2021-09-28 14:50:40|2933|2927|2933|2927|2933|2927|2932.3|2926.3|4
1632840650000|2021-09-28 14:50:50|2931.3|2925.3|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|6
1632840680000|2021-09-28 14:51:20|2932.8|2926.8|2934|2928|2934|2928|2932.8|2926.8|6
1632840690000|2021-09-28 14:51:30|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1632840700000|2021-09-28 14:51:40|2936.3|2930.3|2937|2931|2937.5|2931.5|2936.3|2930.3|4
1632840710000|2021-09-28 14:51:50|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1632840730000|2021-09-28 14:52:10|2936.8|2930.8|2932.5|2926.5|2936.8|2930.8|2932.5|2926.5|7
1632840740000|2021-09-28 14:52:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|3
1632840750000|2021-09-28 14:52:30|2933|2927|2934.8|2928.8|2934.8|2928.8|2933|2927|5
1632840760000|2021-09-28 14:52:40|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|3
1632840770000|2021-09-28 14:52:50|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|3
1632840780000|2021-09-28 14:53:00|2935|2929|2933.8|2927.8|2935|2929|2933.8|2927.8|4
1632840800000|2021-09-28 14:53:20|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932|2926|8
1632840810000|2021-09-28 14:53:30|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|4
1632840820000|2021-09-28 14:53:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1632840830000|2021-09-28 14:53:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|6
1632840840000|2021-09-28 14:54:00|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.8|2925.8|3
1632840870000|2021-09-28 14:54:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1632840890000|2021-09-28 14:54:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1632840910000|2021-09-28 14:55:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1632840930000|2021-09-28 14:55:30|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1632840940000|2021-09-28 14:55:40|2931|2925|2932|2926|2932|2926|2931|2925|4
1632840950000|2021-09-28 14:55:50|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1632840970000|2021-09-28 14:56:10|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|3
1632840980000|2021-09-28 14:56:20|2930|2924|2928.5|2922.5|2930|2924|2928.5|2922.5|4
1632840990000|2021-09-28 14:56:30|2928.8|2922.8|2929.3|2923.3|2929.5|2923.5|2928.8|2922.8|8
1632841000000|2021-09-28 14:56:40|2929.5|2923.5|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|3
1632841010000|2021-09-28 14:56:50|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|4
1632841020000|2021-09-28 14:57:00|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1632841030000|2021-09-28 14:57:10|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|9
1632841040000|2021-09-28 14:57:20|2929|2923|2930|2924|2930|2924|2929|2923|3
1632841050000|2021-09-28 14:57:30|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|3
1632841060000|2021-09-28 14:57:40|2931.5|2925.5|2930.8|2924.8|2931.5|2925.5|2930.5|2924.5|7
1632841070000|2021-09-28 14:57:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632841080000|2021-09-28 14:58:00|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1632841090000|2021-09-28 14:58:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1632841100000|2021-09-28 14:58:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1632841130000|2021-09-28 14:58:50|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|3
1632841140000|2021-09-28 14:59:00|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.5|2925.5|5
1632841150000|2021-09-28 14:59:10|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|2
1632841160000|2021-09-28 14:59:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1632841170000|2021-09-28 14:59:30|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|5
1632841180000|2021-09-28 14:59:40|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1632841190000|2021-09-28 14:59:50|2934.5|2928.5|2934.8|2928.8|2935.3|2929.3|2934.5|2928.5|7
1632841200000|2021-09-28 15:00:00|2935.3|2929.3|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|6
1632841210000|2021-09-28 15:00:10|2934.5|2928.5|2933.8|2927.8|2935|2929|2933.8|2927.8|9
1632841220000|2021-09-28 15:00:20|2934|2928|2934.8|2928.8|2935|2929|2934|2928|4
1632841240000|2021-09-28 15:00:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|3
1632841250000|2021-09-28 15:00:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632841260000|2021-09-28 15:01:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|2
1632841270000|2021-09-28 15:01:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632841280000|2021-09-28 15:01:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1632841290000|2021-09-28 15:01:30|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|2
1632841300000|2021-09-28 15:01:40|2932|2926|2932|2926|2932|2926|2931.5|2925.5|5
1632841310000|2021-09-28 15:01:50|2932.5|2926.5|2935.3|2929.3|2935.5|2929.5|2932.5|2926.5|5
1632841320000|2021-09-28 15:02:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1632841330000|2021-09-28 15:02:10|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1632841360000|2021-09-28 15:02:40|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1632841370000|2021-09-28 15:02:50|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1632841380000|2021-09-28 15:03:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935|2929|6
1632841390000|2021-09-28 15:03:10|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1632841400000|2021-09-28 15:03:20|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|6
1632841410000|2021-09-28 15:03:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1632841430000|2021-09-28 15:03:50|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|4
1632841440000|2021-09-28 15:04:00|2935|2929|2935.8|2929.8|2936|2930|2935|2929|3
1632841450000|2021-09-28 15:04:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1632841460000|2021-09-28 15:04:20|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|5
1632841470000|2021-09-28 15:04:30|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936|2930|6
1632841480000|2021-09-28 15:04:40|2936.5|2930.5|2936.3|2930.3|2936.8|2930.8|2936|2930|7
1632841490000|2021-09-28 15:04:50|2936|2930|2935.3|2929.3|2936|2930|2935.3|2929.3|3
1632841500000|2021-09-28 15:05:00|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|4
1632841510000|2021-09-28 15:05:10|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1632841530000|2021-09-28 15:05:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1632841540000|2021-09-28 15:05:40|2936.3|2930.3|2938.5|2932.5|2938.5|2932.5|2936.3|2930.3|2
1632841550000|2021-09-28 15:05:50|2938.8|2932.8|2940.5|2934.5|2940.5|2934.5|2938.8|2932.8|3
1632841580000|2021-09-28 15:06:20|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2939|2933|7
1632841590000|2021-09-28 15:06:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|4
1632841600000|2021-09-28 15:06:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632841610000|2021-09-28 15:06:50|2940|2934|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|4
1632841620000|2021-09-28 15:07:00|2940.5|2934.5|2941.5|2935.5|2941.5|2935.5|2940.5|2934.5|4
1632841630000|2021-09-28 15:07:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1632841660000|2021-09-28 15:07:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1632841670000|2021-09-28 15:07:50|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1632841690000|2021-09-28 15:08:10|2940|2934|2939|2933|2940|2934|2939|2933|5
1632841700000|2021-09-28 15:08:20|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1632841710000|2021-09-28 15:08:30|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1632841720000|2021-09-28 15:08:40|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1632841730000|2021-09-28 15:08:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632841740000|2021-09-28 15:09:00|2938.3|2932.3|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|4
1632841750000|2021-09-28 15:09:10|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1632841760000|2021-09-28 15:09:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1632841770000|2021-09-28 15:09:30|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|3
1632841780000|2021-09-28 15:09:40|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1632841790000|2021-09-28 15:09:50|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|5
1632841800000|2021-09-28 15:10:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1632841810000|2021-09-28 15:10:10|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1632841820000|2021-09-28 15:10:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1632841830000|2021-09-28 15:10:30|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|3
1632841840000|2021-09-28 15:10:40|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632841860000|2021-09-28 15:11:00|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|2
1632841870000|2021-09-28 15:11:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1632841880000|2021-09-28 15:11:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1632841890000|2021-09-28 15:11:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632841900000|2021-09-28 15:11:40|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1632841910000|2021-09-28 15:11:50|2937.8|2931.8|2938.8|2932.8|2939|2933|2937.8|2931.8|5
1632841920000|2021-09-28 15:12:00|2939|2933|2940.3|2934.3|2940.3|2934.3|2939|2933|4
1632841930000|2021-09-28 15:12:10|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1632841960000|2021-09-28 15:12:40|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1632841970000|2021-09-28 15:12:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1632841980000|2021-09-28 15:13:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1632841990000|2021-09-28 15:13:10|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1632842000000|2021-09-28 15:13:20|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1632842010000|2021-09-28 15:13:30|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1632842020000|2021-09-28 15:13:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1632842040000|2021-09-28 15:14:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1632842050000|2021-09-28 15:14:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1632842070000|2021-09-28 15:14:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1632842090000|2021-09-28 15:14:50|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941|2935|3
1632842100000|2021-09-28 15:15:00|2942|2936|2942|2936|2942|2936|2941.3|2935.3|6
1632842110000|2021-09-28 15:15:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632842120000|2021-09-28 15:15:20|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|6
1632842130000|2021-09-28 15:15:30|2942|2936|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1632842140000|2021-09-28 15:15:40|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|4
1632842150000|2021-09-28 15:15:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1632842160000|2021-09-28 15:16:00|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|4
1632842170000|2021-09-28 15:16:10|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|6
1632842180000|2021-09-28 15:16:20|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|3
1632842190000|2021-09-28 15:16:30|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1632842200000|2021-09-28 15:16:40|2941|2935|2941.3|2935.3|2941.5|2935.5|2941|2935|8
1632842230000|2021-09-28 15:17:10|2941.5|2935.5|2942.3|2936.3|2942.5|2936.5|2941.5|2935.5|6
1632842240000|2021-09-28 15:17:20|2942.5|2936.5|2941.5|2935.5|2942.5|2936.5|2941.5|2935.5|3
1632842250000|2021-09-28 15:17:30|2941.8|2935.8|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|5
1632842260000|2021-09-28 15:17:40|2942.3|2936.3|2942|2936|2942.5|2936.5|2941.8|2935.8|7
1632842270000|2021-09-28 15:17:50|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1632842280000|2021-09-28 15:18:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1632842290000|2021-09-28 15:18:10|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|12
1632842300000|2021-09-28 15:18:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|7
1632842310000|2021-09-28 15:18:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632842320000|2021-09-28 15:18:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632842330000|2021-09-28 15:18:50|2942.3|2936.3|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|9
1632842340000|2021-09-28 15:19:00|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1632842350000|2021-09-28 15:19:10|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|4
1632842360000|2021-09-28 15:19:20|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|4
1632842370000|2021-09-28 15:19:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1632842380000|2021-09-28 15:19:40|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|2
1632842390000|2021-09-28 15:19:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1632842400000|2021-09-28 15:20:00|2943|2937|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|4
1632842430000|2021-09-28 15:20:30|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|4
1632842440000|2021-09-28 15:20:40|2943.5|2937.5|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|4
1632842450000|2021-09-28 15:20:50|2944.8|2938.8|2945.8|2939.8|2945.8|2939.8|2944.5|2938.5|6
1632842460000|2021-09-28 15:21:00|2946.5|2940.5|2947.8|2941.8|2948|2942|2946.5|2940.5|11
1632842470000|2021-09-28 15:21:10|2947.5|2941.5|2948|2942|2948|2942|2947.3|2941.3|6
1632842480000|2021-09-28 15:21:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1632842490000|2021-09-28 15:21:30|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1632842500000|2021-09-28 15:21:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|4
1632842510000|2021-09-28 15:21:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1632842530000|2021-09-28 15:22:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1632842550000|2021-09-28 15:22:30|2946|2940|2944.8|2938.8|2946|2940|2944.8|2938.8|5
1632842570000|2021-09-28 15:22:50|2944.5|2938.5|2943.5|2937.5|2944.5|2938.5|2943.5|2937.5|2
1632842580000|2021-09-28 15:23:00|2943.8|2937.8|2945.3|2939.3|2945.3|2939.3|2943.8|2937.8|5
1632842590000|2021-09-28 15:23:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|4
1632842600000|2021-09-28 15:23:20|2947.5|2941.5|2946.3|2940.3|2947.8|2941.8|2946.3|2940.3|9
1632842610000|2021-09-28 15:23:30|2946.5|2940.5|2948.3|2942.3|2948.3|2942.3|2946.5|2940.5|7
1632842620000|2021-09-28 15:23:40|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1632842640000|2021-09-28 15:24:00|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|7
1632842650000|2021-09-28 15:24:10|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|3
1632842660000|2021-09-28 15:24:20|2945|2939|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|5
1632842670000|2021-09-28 15:24:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1632842680000|2021-09-28 15:24:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1632842690000|2021-09-28 15:24:50|2944.3|2938.3|2942.3|2936.3|2944.3|2938.3|2941.8|2935.8|4
1632842700000|2021-09-28 15:25:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1632842710000|2021-09-28 15:25:10|2942.8|2936.8|2944|2938|2944|2938|2942.8|2936.8|2
1632842720000|2021-09-28 15:25:20|2943|2937|2942.3|2936.3|2943|2937|2941.5|2935.5|4
1632842730000|2021-09-28 15:25:30|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1632842740000|2021-09-28 15:25:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1632842750000|2021-09-28 15:25:50|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1632842760000|2021-09-28 15:26:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632842770000|2021-09-28 15:26:10|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|4
1632842780000|2021-09-28 15:26:20|2941.3|2935.3|2942.3|2936.3|2942.8|2936.8|2941.3|2935.3|6
1632842790000|2021-09-28 15:26:30|2942.5|2936.5|2943.8|2937.8|2943.8|2937.8|2942.5|2936.5|3
1632842800000|2021-09-28 15:26:40|2943.5|2937.5|2943.5|2937.5|2944.5|2938.5|2943.5|2937.5|9
1632842810000|2021-09-28 15:26:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632842820000|2021-09-28 15:27:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1632842840000|2021-09-28 15:27:20|2942.5|2936.5|2943.8|2937.8|2944.3|2938.3|2941.3|2935.3|7
1632842850000|2021-09-28 15:27:30|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1632842860000|2021-09-28 15:27:40|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1632842870000|2021-09-28 15:27:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944|2938|3
1632842880000|2021-09-28 15:28:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1632842890000|2021-09-28 15:28:10|2944.8|2938.8|2945|2939|2945.3|2939.3|2944.8|2938.8|3
1632842900000|2021-09-28 15:28:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1632842910000|2021-09-28 15:28:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945|2939|3
1632842920000|2021-09-28 15:28:40|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|3
1632842930000|2021-09-28 15:28:50|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.5|2938.5|8
1632842940000|2021-09-28 15:29:00|2945|2939|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|7
1632842950000|2021-09-28 15:29:10|2945.3|2939.3|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|11
1632842960000|2021-09-28 15:29:20|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|4
1632842970000|2021-09-28 15:29:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944|2938|6
1632842980000|2021-09-28 15:29:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1632843000000|2021-09-28 15:30:00|2944.5|2938.5|2945.8|2939.8|2945.8|2939.8|2944.3|2938.3|13
1632843010000|2021-09-28 15:30:10|2945.3|2939.3|2945.8|2939.8|2946|2940|2945.3|2939.3|12
1632843020000|2021-09-28 15:30:20|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2945.3|2939.3|7
1632843030000|2021-09-28 15:30:30|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.5|2939.5|3
1632843050000|2021-09-28 15:30:50|2945.5|2939.5|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|4
1632843060000|2021-09-28 15:31:00|2945.5|2939.5|2946.8|2940.8|2946.8|2940.8|2945.5|2939.5|4
1632843070000|2021-09-28 15:31:10|2946.5|2940.5|2948.5|2942.5|2948.5|2942.5|2946.3|2940.3|5
1632843080000|2021-09-28 15:31:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1632843090000|2021-09-28 15:31:30|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2947.8|2941.8|3
1632843100000|2021-09-28 15:31:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1632843110000|2021-09-28 15:31:50|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1632843120000|2021-09-28 15:32:00|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|4
1632843130000|2021-09-28 15:32:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1632843140000|2021-09-28 15:32:20|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|2
1632843160000|2021-09-28 15:32:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1632843170000|2021-09-28 15:32:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1632843180000|2021-09-28 15:33:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1632843190000|2021-09-28 15:33:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1632843200000|2021-09-28 15:33:20|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1632843210000|2021-09-28 15:33:30|2948.3|2942.3|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|5
1632843220000|2021-09-28 15:33:40|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1632843230000|2021-09-28 15:33:50|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|4
1632843240000|2021-09-28 15:34:00|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|5
1632843250000|2021-09-28 15:34:10|2946.8|2940.8|2946.5|2940.5|2947.5|2941.5|2946.3|2940.3|10
1632843260000|2021-09-28 15:34:20|2946.3|2940.3|2946.3|2940.3|2946.8|2940.8|2945.8|2939.8|7
1632843270000|2021-09-28 15:34:30|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|4
1632843280000|2021-09-28 15:34:40|2946.5|2940.5|2946.3|2940.3|2946.8|2940.8|2945.3|2939.3|10
1632843290000|2021-09-28 15:34:50|2946|2940|2945.5|2939.5|2946|2940|2944.5|2938.5|9
1632843300000|2021-09-28 15:35:00|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|7
1632843310000|2021-09-28 15:35:10|2947|2941|2946.8|2940.8|2948|2942|2946.8|2940.8|9
1632843320000|2021-09-28 15:35:20|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1632843330000|2021-09-28 15:35:30|2946|2940|2945.3|2939.3|2946|2940|2944.8|2938.8|5
1632843340000|2021-09-28 15:35:40|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|4
1632843360000|2021-09-28 15:36:00|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|3
1632843370000|2021-09-28 15:36:10|2944|2938|2943.5|2937.5|2944|2938|2943.3|2937.3|4
1632843380000|2021-09-28 15:36:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1632843390000|2021-09-28 15:36:30|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1632843400000|2021-09-28 15:36:40|2942.3|2936.3|2941|2935|2942.3|2936.3|2941|2935|4
1632843410000|2021-09-28 15:36:50|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.3|2934.3|6
1632843420000|2021-09-28 15:37:00|2941|2935|2938.5|2932.5|2941|2935|2938.5|2932.5|9
1632843430000|2021-09-28 15:37:10|2939.5|2933.5|2937.5|2931.5|2939.8|2933.8|2937|2931|8
1632843440000|2021-09-28 15:37:20|2937.8|2931.8|2937.8|2931.8|2938.8|2932.8|2937.8|2931.8|9
1632843450000|2021-09-28 15:37:30|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|3
1632843460000|2021-09-28 15:37:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632843470000|2021-09-28 15:37:50|2938|2932|2937.3|2931.3|2938|2932|2936.8|2930.8|7
1632843480000|2021-09-28 15:38:00|2936.3|2930.3|2936.8|2930.8|2937.3|2931.3|2936.3|2930.3|4
1632843490000|2021-09-28 15:38:10|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1632843510000|2021-09-28 15:38:30|2935.3|2929.3|2935|2929|2935.5|2929.5|2934.8|2928.8|4
1632843530000|2021-09-28 15:38:50|2935.9|2929.9|2937.5|2931.5|2937.6|2931.6|2935.9|2929.9|3
1632843540000|2021-09-28 15:39:00|2937.6|2931.6|2937.3|2931.3|2937.6|2931.6|2937.3|2931.3|8
1632843550000|2021-09-28 15:39:10|2937|2931|2936|2930|2937|2931|2936|2930|3
1632843560000|2021-09-28 15:39:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1632843570000|2021-09-28 15:39:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1632843580000|2021-09-28 15:39:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|3
1632843590000|2021-09-28 15:39:50|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1632843610000|2021-09-28 15:40:10|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|7
1632843620000|2021-09-28 15:40:20|2938|2932|2937.8|2931.8|2938.5|2932.5|2937.5|2931.5|5
1632843630000|2021-09-28 15:40:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1632843670000|2021-09-28 15:41:10|2938.3|2932.3|2936|2930|2938.3|2932.3|2935.8|2929.8|5
1632843680000|2021-09-28 15:41:20|2936.3|2930.3|2936.5|2930.5|2937|2931|2936.3|2930.3|7
1632843690000|2021-09-28 15:41:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632843700000|2021-09-28 15:41:40|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|3
1632843710000|2021-09-28 15:41:50|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937|2931|4
1632843750000|2021-09-28 15:42:30|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1632843800000|2021-09-28 15:43:20|2937.5|2931.5|2935.8|2929.8|2937.5|2931.5|2935.8|2929.8|4
1632843820000|2021-09-28 15:43:40|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|5
1632843830000|2021-09-28 15:43:50|2935.3|2929.3|2934|2928|2935.3|2929.3|2934|2928|2
1632843840000|2021-09-28 15:44:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632843860000|2021-09-28 15:44:20|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1632843870000|2021-09-28 15:44:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1632843880000|2021-09-28 15:44:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1632843890000|2021-09-28 15:44:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1632843910000|2021-09-28 15:45:10|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1632843920000|2021-09-28 15:45:20|2936.3|2930.3|2935|2929|2936.5|2930.5|2935|2929|5
1632843940000|2021-09-28 15:45:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1632843950000|2021-09-28 15:45:50|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|6
1632843960000|2021-09-28 15:46:00|2934|2928|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|5
1632843980000|2021-09-28 15:46:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|4
1632843990000|2021-09-28 15:46:30|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1632844010000|2021-09-28 15:46:50|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1632844040000|2021-09-28 15:47:20|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.5|2928.5|4
1632844050000|2021-09-28 15:47:30|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|3
1632844060000|2021-09-28 15:47:40|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1632844070000|2021-09-28 15:47:50|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1632844110000|2021-09-28 15:48:30|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1632844120000|2021-09-28 15:48:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|3
1632844130000|2021-09-28 15:48:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1632844150000|2021-09-28 15:49:10|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1632844160000|2021-09-28 15:49:20|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1632844180000|2021-09-28 15:49:40|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|2
1632844190000|2021-09-28 15:49:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632844210000|2021-09-28 15:50:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1632844220000|2021-09-28 15:50:20|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934|2928|4
1632844230000|2021-09-28 15:50:30|2934.3|2928.3|2935.3|2929.3|2935.3|2929.3|2934.3|2928.3|4
1632844240000|2021-09-28 15:50:40|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1632844260000|2021-09-28 15:51:00|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1632844270000|2021-09-28 15:51:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1632844300000|2021-09-28 15:51:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1632844320000|2021-09-28 15:52:00|2935|2929|2933.8|2927.8|2935.3|2929.3|2933.8|2927.8|7
1632844330000|2021-09-28 15:52:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1632844340000|2021-09-28 15:52:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632844350000|2021-09-28 15:52:30|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|2
1632844360000|2021-09-28 15:52:40|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1632844370000|2021-09-28 15:52:50|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|3
1632844380000|2021-09-28 15:53:00|2932|2926|2932.3|2926.3|2932.5|2926.5|2932|2926|4
1632844390000|2021-09-28 15:53:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2930.5|2924.5|7
1632844410000|2021-09-28 15:53:30|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1632844420000|2021-09-28 15:53:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1632844460000|2021-09-28 15:54:20|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1632844470000|2021-09-28 15:54:30|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1632844480000|2021-09-28 15:54:40|2930.5|2924.5|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|3
1632844500000|2021-09-28 15:55:00|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1632844510000|2021-09-28 15:55:10|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|2
1632844520000|2021-09-28 15:55:20|2929.5|2923.5|2930.5|2924.5|2930.5|2924.5|2929.5|2923.5|2
1632844550000|2021-09-28 15:55:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1632844580000|2021-09-28 15:56:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1632844590000|2021-09-28 15:56:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1632844600000|2021-09-28 15:56:40|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1632844630000|2021-09-28 15:57:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632844640000|2021-09-28 15:57:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632844670000|2021-09-28 15:57:50|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1632844680000|2021-09-28 15:58:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1632844700000|2021-09-28 15:58:20|2930|2924|2930.8|2924.8|2930.8|2924.8|2930|2924|4
1632844740000|2021-09-28 15:59:00|2931.5|2925.5|2932.3|2926.3|2932.5|2926.5|2931.5|2925.5|4
1632844760000|2021-09-28 15:59:20|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1632844790000|2021-09-28 15:59:50|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1632844810000|2021-09-28 16:00:10|2932.3|2926.3|2933|2927|2933.3|2927.3|2932.3|2926.3|3
1632844820000|2021-09-28 16:00:20|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|2
1632844850000|2021-09-28 16:00:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1632844860000|2021-09-28 16:01:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1632844880000|2021-09-28 16:01:20|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1632844900000|2021-09-28 16:01:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1632844920000|2021-09-28 16:02:00|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|2
1632844930000|2021-09-28 16:02:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632844950000|2021-09-28 16:02:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1632844960000|2021-09-28 16:02:40|2933.8|2927.8|2932.8|2926.8|2933.8|2927.8|2932.5|2926.5|4
1632844980000|2021-09-28 16:03:00|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|2
1632844990000|2021-09-28 16:03:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1632845010000|2021-09-28 16:03:30|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1632845040000|2021-09-28 16:04:00|2932|2926|2932.8|2926.8|2932.8|2926.8|2932|2926|4
1632845050000|2021-09-28 16:04:10|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1632845070000|2021-09-28 16:04:30|2933.3|2927.3|2935.3|2929.3|2935.3|2929.3|2933.3|2927.3|2
1632845080000|2021-09-28 16:04:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1632845090000|2021-09-28 16:04:50|2934.8|2928.8|2934|2928|2934.8|2928.8|2933.8|2927.8|3
1632845100000|2021-09-28 16:05:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632845120000|2021-09-28 16:05:20|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|3
1632845130000|2021-09-28 16:05:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1632845140000|2021-09-28 16:05:40|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1632845180000|2021-09-28 16:06:20|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1632845190000|2021-09-28 16:06:30|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1632845220000|2021-09-28 16:07:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1632845240000|2021-09-28 16:07:20|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1632845270000|2021-09-28 16:07:50|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1632845310000|2021-09-28 16:08:30|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|2
1632845320000|2021-09-28 16:08:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1632845330000|2021-09-28 16:08:50|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1632845390000|2021-09-28 16:09:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632845400000|2021-09-28 16:10:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1632845450000|2021-09-28 16:10:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632845460000|2021-09-28 16:11:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1632845470000|2021-09-28 16:11:10|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|4
1632845550000|2021-09-28 16:12:30|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1632845670000|2021-09-28 16:14:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1632845680000|2021-09-28 16:14:40|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1632845710000|2021-09-28 16:15:10|2936|2930|2935|2929|2936|2930|2935|2929|4
1632845720000|2021-09-28 16:15:20|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|2
1632845730000|2021-09-28 16:15:30|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|2
1632845750000|2021-09-28 16:15:50|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|2
1632845760000|2021-09-28 16:16:00|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|2
1632845800000|2021-09-28 16:16:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1632845840000|2021-09-28 16:17:20|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1632845850000|2021-09-28 16:17:30|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|2
1632845860000|2021-09-28 16:17:40|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1632845880000|2021-09-28 16:18:00|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1632845900000|2021-09-28 16:18:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1632845910000|2021-09-28 16:18:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1632845940000|2021-09-28 16:19:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1632845950000|2021-09-28 16:19:10|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|3
1632845960000|2021-09-28 16:19:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1632845990000|2021-09-28 16:19:50|2932|2926|2933|2927|2933|2927|2932|2926|3
1632846000000|2021-09-28 16:20:00|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|2
1632846050000|2021-09-28 16:20:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1632846110000|2021-09-28 16:21:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1632846130000|2021-09-28 16:22:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1632846140000|2021-09-28 16:22:20|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1632846150000|2021-09-28 16:22:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1632846160000|2021-09-28 16:22:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1632846180000|2021-09-28 16:23:00|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1632846190000|2021-09-28 16:23:10|2932.8|2926.8|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|2
1632846200000|2021-09-28 16:23:20|2934.3|2928.3|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|3
1632846210000|2021-09-28 16:23:30|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|4
1632846220000|2021-09-28 16:23:40|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|3
1632846230000|2021-09-28 16:23:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632846250000|2021-09-28 16:24:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1632846260000|2021-09-28 16:24:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632846270000|2021-09-28 16:24:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1632846330000|2021-09-28 16:25:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632846340000|2021-09-28 16:25:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1632846370000|2021-09-28 16:26:10|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934|2928|4
1632846380000|2021-09-28 16:26:20|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1632846410000|2021-09-28 16:26:50|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|3
1632846420000|2021-09-28 16:27:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1632846430000|2021-09-28 16:27:10|2934.5|2928.5|2935|2929|2935|2929|2934.3|2928.3|3
1632846470000|2021-09-28 16:27:50|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|2
1632846480000|2021-09-28 16:28:00|2935.8|2929.8|2936|2930|2936|2930|2935.5|2929.5|3
1632846490000|2021-09-28 16:28:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936|2930|3
1632846500000|2021-09-28 16:28:20|2936|2930|2936.5|2930.5|2936.8|2930.8|2936|2930|3
1632846580000|2021-09-28 16:29:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|4
1632846650000|2021-09-28 16:30:50|2936.3|2930.3|2935|2929|2936.3|2930.3|2935|2929|5
1632846660000|2021-09-28 16:31:00|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1632846670000|2021-09-28 16:31:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1632846720000|2021-09-28 16:32:00|2935.5|2929.5|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1632846730000|2021-09-28 16:32:10|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1632846820000|2021-09-28 16:33:40|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|4
1632846830000|2021-09-28 16:33:50|2935|2929|2935|2929|2935|2929|2934.8|2928.8|5
1632846860000|2021-09-28 16:34:20|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1632846910000|2021-09-28 16:35:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1632846960000|2021-09-28 16:36:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1632847000000|2021-09-28 16:36:40|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1632847020000|2021-09-28 16:37:00|2935.8|2929.8|2937.5|2931.5|2937.5|2931.5|2935.8|2929.8|3
1632847040000|2021-09-28 16:37:20|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|2
1632847110000|2021-09-28 16:38:30|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|2
1632847130000|2021-09-28 16:38:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1632847290000|2021-09-28 16:41:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1632847320000|2021-09-28 16:42:00|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1632847330000|2021-09-28 16:42:10|2936.5|2930.5|2934.3|2928.3|2936.5|2930.5|2934.3|2928.3|3
1632847340000|2021-09-28 16:42:20|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1632847350000|2021-09-28 16:42:30|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1632847360000|2021-09-28 16:42:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1632847380000|2021-09-28 16:43:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632847410000|2021-09-28 16:43:30|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1632847440000|2021-09-28 16:44:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1632847450000|2021-09-28 16:44:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632847470000|2021-09-28 16:44:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1632847570000|2021-09-28 16:46:10|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1632847600000|2021-09-28 16:46:40|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1632847610000|2021-09-28 16:46:50|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|2
1632847620000|2021-09-28 16:47:00|2934|2928|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|4
1632847630000|2021-09-28 16:47:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1632847640000|2021-09-28 16:47:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1632847650000|2021-09-28 16:47:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1632847660000|2021-09-28 16:47:40|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1632847670000|2021-09-28 16:47:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1632847710000|2021-09-28 16:48:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1632847720000|2021-09-28 16:48:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1632847840000|2021-09-28 16:50:40|2933.3|2927.3|2931.5|2925.5|2933.3|2927.3|2931.5|2925.5|3
1632847860000|2021-09-28 16:51:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1632847880000|2021-09-28 16:51:20|2931.5|2925.5|2930.8|2924.8|2931.5|2925.5|2930.8|2924.8|2
1632847980000|2021-09-28 16:53:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1632848000000|2021-09-28 16:53:20|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1632848010000|2021-09-28 16:53:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1632848040000|2021-09-28 16:54:00|2929.5|2923.5|2930.5|2924.5|2930.5|2924.5|2929.5|2923.5|3
1632848070000|2021-09-28 16:54:30|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|2
1632848100000|2021-09-28 16:55:00|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1632848120000|2021-09-28 16:55:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632848150000|2021-09-28 16:55:50|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1632848170000|2021-09-28 16:56:10|2931.4|2925.4|2933.4|2927.4|2933.4|2927.4|2931.4|2925.4|9
1632848180000|2021-09-28 16:56:20|2933.9|2927.9|2934.1|2928.1|2934.4|2928.4|2933.9|2927.9|3
1632848190000|2021-09-28 16:56:30|2934.4|2928.4|2934.9|2928.9|2934.9|2928.9|2934.4|2928.4|2
1632848240000|2021-09-28 16:57:20|2934.6|2928.6|2933.9|2927.9|2934.6|2928.6|2933.9|2927.9|4
1632848250000|2021-09-28 16:57:30|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632848260000|2021-09-28 16:57:40|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.6|2927.6|2
1632848270000|2021-09-28 16:57:50|2933.4|2927.4|2932.9|2926.9|2933.4|2927.4|2932.9|2926.9|3
1632848330000|2021-09-28 16:58:50|2931.9|2925.9|2931.4|2925.4|2931.9|2925.9|2931.4|2925.4|3
1632848340000|2021-09-28 16:59:00|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2930.9|2924.9|3
1632873720000|2021-09-29 00:02:00|2944|2938|2939.3|2933.3|2944|2938|2939.1|2933.1|4
1632873950000|2021-09-29 00:05:50|2938|2932|2939.6|2933.6|2939.6|2933.6|2938|2932|3
1632873960000|2021-09-29 00:06:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1632874160000|2021-09-29 00:09:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1632874390000|2021-09-29 00:13:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632874400000|2021-09-29 00:13:20|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1632874480000|2021-09-29 00:14:40|2938.8|2932.8|2937.4|2931.4|2938.8|2932.8|2937.4|2931.4|2
1632874700000|2021-09-29 00:18:20|2938|2932|2938.1|2932.1|2938.1|2932.1|2938|2932|2
1632874720000|2021-09-29 00:18:40|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|2
1632874850000|2021-09-29 00:20:50|2938.9|2932.9|2939|2933|2939|2933|2938.9|2932.9|2
1632874880000|2021-09-29 00:21:20|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.6|2932.6|2
1632875030000|2021-09-29 00:23:50|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.9|2932.9|2
1632875330000|2021-09-29 00:28:50|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632875340000|2021-09-29 00:29:00|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1632875380000|2021-09-29 00:29:40|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1632875480000|2021-09-29 00:31:20|2939.3|2933.3|2938.1|2932.1|2939.3|2933.3|2938.1|2932.1|3
1632875530000|2021-09-29 00:32:10|2938|2932|2938.1|2932.1|2938.1|2932.1|2938|2932|2
1632875670000|2021-09-29 00:34:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1632875680000|2021-09-29 00:34:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632875880000|2021-09-29 00:38:00|2936.5|2930.5|2936.4|2930.4|2936.5|2930.5|2936.1|2930.1|4
1632875890000|2021-09-29 00:38:10|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1632875960000|2021-09-29 00:39:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1632875990000|2021-09-29 00:39:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632876100000|2021-09-29 00:41:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1632876240000|2021-09-29 00:44:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1632876340000|2021-09-29 00:45:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632876470000|2021-09-29 00:47:50|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1632876490000|2021-09-29 00:48:10|2937.3|2931.3|2937.6|2931.6|2937.6|2931.6|2937.3|2931.3|2
1632876500000|2021-09-29 00:48:20|2937.3|2931.3|2937.6|2931.6|2937.6|2931.6|2937.3|2931.3|2
1632876510000|2021-09-29 00:48:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632876600000|2021-09-29 00:50:00|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1632876640000|2021-09-29 00:50:40|2936.5|2930.5|2935.6|2929.6|2936.5|2930.5|2935.6|2929.6|3
1632876660000|2021-09-29 00:51:00|2935|2929|2935.4|2929.4|2935.4|2929.4|2934.8|2928.8|4
1632876720000|2021-09-29 00:52:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1632876750000|2021-09-29 00:52:30|2935.6|2929.6|2936.9|2930.9|2936.9|2930.9|2935.6|2929.6|2
1632876760000|2021-09-29 00:52:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1632876790000|2021-09-29 00:53:10|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|3
1632876810000|2021-09-29 00:53:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1632876820000|2021-09-29 00:53:40|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1632876890000|2021-09-29 00:54:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1632876920000|2021-09-29 00:55:20|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1632876950000|2021-09-29 00:55:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1632877000000|2021-09-29 00:56:40|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1632877160000|2021-09-29 00:59:20|2935.4|2929.4|2933.9|2927.9|2935.4|2929.4|2933.9|2927.9|2
1632877180000|2021-09-29 00:59:40|2934.4|2928.4|2934.6|2928.6|2934.6|2928.6|2934.4|2928.4|3
1632877200000|2021-09-29 01:00:00|2934.9|2928.9|2933.3|2927.3|2934.9|2928.9|2932.8|2926.8|11
1632877210000|2021-09-29 01:00:10|2933.1|2927.1|2932.5|2926.5|2933.1|2927.1|2932.1|2926.1|4
1632877220000|2021-09-29 01:00:20|2931.8|2925.8|2928.4|2922.4|2931.8|2925.8|2928.4|2922.4|12
1632877230000|2021-09-29 01:00:30|2928.5|2922.5|2928.5|2922.5|2929.3|2923.3|2928.4|2922.4|6
1632877240000|2021-09-29 01:00:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1632877250000|2021-09-29 01:00:50|2928.1|2922.1|2928.5|2922.5|2929|2923|2927.6|2921.6|8
1632877260000|2021-09-29 01:01:00|2928.6|2922.6|2929.3|2923.3|2930.9|2924.9|2928.6|2922.6|13
1632877270000|2021-09-29 01:01:10|2929.6|2923.6|2930.5|2924.5|2931|2925|2929.6|2923.6|8
1632877280000|2021-09-29 01:01:20|2930.3|2924.3|2928.8|2922.8|2930.3|2924.3|2928.8|2922.8|4
1632877290000|2021-09-29 01:01:30|2928.6|2922.6|2928.4|2922.4|2928.8|2922.8|2928.3|2922.3|5
1632877300000|2021-09-29 01:01:40|2928.1|2922.1|2927.8|2921.8|2928.1|2922.1|2926.3|2920.3|10
1632877310000|2021-09-29 01:01:50|2927.9|2921.9|2926|2920|2927.9|2921.9|2926|2920|10
1632877320000|2021-09-29 01:02:00|2926.4|2920.4|2926.8|2920.8|2926.9|2920.9|2926.4|2920.4|3
1632877330000|2021-09-29 01:02:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1632877340000|2021-09-29 01:02:20|2928.4|2922.4|2927.4|2921.4|2928.4|2922.4|2927.4|2921.4|6
1632877350000|2021-09-29 01:02:30|2927.5|2921.5|2927.9|2921.9|2927.9|2921.9|2927.5|2921.5|2
1632877360000|2021-09-29 01:02:40|2928.1|2922.1|2929.3|2923.3|2929.4|2923.4|2928.1|2922.1|8
1632877370000|2021-09-29 01:02:50|2929.1|2923.1|2928.1|2922.1|2929.1|2923.1|2927.1|2921.1|7
1632877380000|2021-09-29 01:03:00|2928|2922|2927.4|2921.4|2928|2922|2927.4|2921.4|5
1632877390000|2021-09-29 01:03:10|2927.5|2921.5|2927.9|2921.9|2927.9|2921.9|2927.5|2921.5|3
1632877430000|2021-09-29 01:03:50|2928.1|2922.1|2928.6|2922.6|2928.6|2922.6|2928.1|2922.1|2
1632877440000|2021-09-29 01:04:00|2928.4|2922.4|2929.6|2923.6|2929.8|2923.8|2928.4|2922.4|8
1632877450000|2021-09-29 01:04:10|2929.4|2923.4|2930.1|2924.1|2930.1|2924.1|2928.8|2922.8|5
1632877460000|2021-09-29 01:04:20|2929.9|2923.9|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|2
1632877480000|2021-09-29 01:04:40|2929.9|2923.9|2930|2924|2931.3|2925.3|2929.9|2923.9|6
1632877490000|2021-09-29 01:04:50|2929.8|2923.8|2929.4|2923.4|2929.8|2923.8|2929.4|2923.4|3
1632877500000|2021-09-29 01:05:00|2929.5|2923.5|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|4
1632877510000|2021-09-29 01:05:10|2929.5|2923.5|2931|2925|2931.3|2925.3|2929.5|2923.5|9
1632877520000|2021-09-29 01:05:20|2931.1|2925.1|2929.3|2923.3|2931.1|2925.1|2929.3|2923.3|7
1632877530000|2021-09-29 01:05:30|2929|2923|2927.8|2921.8|2929|2923|2927.8|2921.8|5
1632877540000|2021-09-29 01:05:40|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1632877560000|2021-09-29 01:06:00|2928|2922|2928|2922|2928|2922|2927.9|2921.9|3
1632877580000|2021-09-29 01:06:20|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|5
1632877590000|2021-09-29 01:06:30|2928|2922|2926.3|2920.3|2928|2922|2926.3|2920.3|8
1632877600000|2021-09-29 01:06:40|2926.5|2920.5|2926|2920|2926.8|2920.8|2926|2920|5
1632877630000|2021-09-29 01:07:10|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632877640000|2021-09-29 01:07:20|2926.4|2920.4|2926.5|2920.5|2926.5|2920.5|2926.4|2920.4|2
1632877660000|2021-09-29 01:07:40|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|3
1632877680000|2021-09-29 01:08:00|2927.1|2921.1|2926.5|2920.5|2927.1|2921.1|2926.5|2920.5|4
1632877750000|2021-09-29 01:09:10|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|2
1632877760000|2021-09-29 01:09:20|2927|2921|2928.6|2922.6|2928.6|2922.6|2927|2921|5
1632877770000|2021-09-29 01:09:30|2928.9|2922.9|2929.6|2923.6|2929.8|2923.8|2928.6|2922.6|7
1632877780000|2021-09-29 01:09:40|2929.4|2923.4|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|4
1632877790000|2021-09-29 01:09:50|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1632877800000|2021-09-29 01:10:00|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1632877810000|2021-09-29 01:10:10|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1632877820000|2021-09-29 01:10:20|2928.5|2922.5|2927.5|2921.5|2928.5|2922.5|2927.3|2921.3|6
1632877830000|2021-09-29 01:10:30|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1632877850000|2021-09-29 01:10:50|2927.4|2921.4|2927|2921|2928.4|2922.4|2927|2921|5
1632877870000|2021-09-29 01:11:10|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1632877880000|2021-09-29 01:11:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632877890000|2021-09-29 01:11:30|2927|2921|2928.5|2922.5|2928.5|2922.5|2927|2921|4
1632877900000|2021-09-29 01:11:40|2928.8|2922.8|2929.3|2923.3|2929.5|2923.5|2928.8|2922.8|5
1632877910000|2021-09-29 01:11:50|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1632877920000|2021-09-29 01:12:00|2929.9|2923.9|2929.8|2923.8|2930.1|2924.1|2929.8|2923.8|5
1632877930000|2021-09-29 01:12:10|2929.6|2923.6|2929.3|2923.3|2929.6|2923.6|2929.3|2923.3|3
1632877940000|2021-09-29 01:12:20|2929.5|2923.5|2929.1|2923.1|2929.5|2923.5|2929.1|2923.1|4
1632877950000|2021-09-29 01:12:30|2928.9|2922.9|2927.8|2921.8|2928.9|2922.9|2927.6|2921.6|5
1632877960000|2021-09-29 01:12:40|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632877970000|2021-09-29 01:12:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1632877990000|2021-09-29 01:13:10|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632878000000|2021-09-29 01:13:20|2928|2922|2927.9|2921.9|2928|2922|2927.9|2921.9|2
1632878010000|2021-09-29 01:13:30|2928|2922|2928|2922|2928|2922|2928|2922|1
1632878020000|2021-09-29 01:13:40|2927.9|2921.9|2928|2922|2928|2922|2927.9|2921.9|2
1632878070000|2021-09-29 01:14:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1632878080000|2021-09-29 01:14:40|2928.4|2922.4|2930.3|2924.3|2930.6|2924.6|2928.4|2922.4|8
1632878090000|2021-09-29 01:14:50|2930.5|2924.5|2930.4|2924.4|2930.5|2924.5|2930.4|2924.4|2
1632878100000|2021-09-29 01:15:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1632878110000|2021-09-29 01:15:10|2930.4|2924.4|2930.3|2924.3|2930.4|2924.4|2930.1|2924.1|3
1632878130000|2021-09-29 01:15:30|2930|2924|2928.9|2922.9|2930|2924|2928.9|2922.9|5
1632878140000|2021-09-29 01:15:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1632878160000|2021-09-29 01:16:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1632878170000|2021-09-29 01:16:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1632878180000|2021-09-29 01:16:20|2929|2923|2931.3|2925.3|2931.3|2925.3|2929|2923|3
1632878190000|2021-09-29 01:16:30|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|3
1632878200000|2021-09-29 01:16:40|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632878210000|2021-09-29 01:16:50|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1632878220000|2021-09-29 01:17:00|2929|2923|2928.5|2922.5|2929|2923|2927.9|2921.9|5
1632878230000|2021-09-29 01:17:10|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1632878240000|2021-09-29 01:17:20|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.1|2921.1|4
1632878250000|2021-09-29 01:17:30|2927.4|2921.4|2926.9|2920.9|2927.4|2921.4|2926.9|2920.9|2
1632878260000|2021-09-29 01:17:40|2927|2921|2927.4|2921.4|2927.4|2921.4|2927|2921|2
1632878280000|2021-09-29 01:18:00|2927.8|2921.8|2928|2922|2928|2922|2927.4|2921.4|7
1632878290000|2021-09-29 01:18:10|2927.9|2921.9|2931.3|2925.3|2931.3|2925.3|2927.9|2921.9|8
1632878300000|2021-09-29 01:18:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632878310000|2021-09-29 01:18:30|2931.3|2925.3|2931.4|2925.4|2931.4|2925.4|2931.3|2925.3|2
1632878320000|2021-09-29 01:18:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1632878380000|2021-09-29 01:19:40|2931.6|2925.6|2931.4|2925.4|2931.6|2925.6|2931.4|2925.4|2
1632878400000|2021-09-29 01:20:00|2931|2925|2930.6|2924.6|2931|2925|2930.1|2924.1|3
1632878420000|2021-09-29 01:20:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1632878440000|2021-09-29 01:20:40|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1632878450000|2021-09-29 01:20:50|2931.4|2925.4|2933.6|2927.6|2933.6|2927.6|2931.4|2925.4|8
1632878460000|2021-09-29 01:21:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1632878470000|2021-09-29 01:21:10|2933.9|2927.9|2934.3|2928.3|2934.3|2928.3|2933.9|2927.9|4
1632878480000|2021-09-29 01:21:20|2934.8|2928.8|2935.6|2929.6|2935.6|2929.6|2934.8|2928.8|5
1632878490000|2021-09-29 01:21:30|2936|2930|2936.4|2930.4|2936.4|2930.4|2936|2930|3
1632878500000|2021-09-29 01:21:40|2937.5|2931.5|2935.8|2929.8|2937.5|2931.5|2935.8|2929.8|12
1632878510000|2021-09-29 01:21:50|2936|2930|2934.4|2928.4|2936|2930|2934.4|2928.4|7
1632878520000|2021-09-29 01:22:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1632878530000|2021-09-29 01:22:10|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.3|2928.3|3
1632878540000|2021-09-29 01:22:20|2934|2928|2932.5|2926.5|2934|2928|2932.5|2926.5|4
1632878570000|2021-09-29 01:22:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1632878580000|2021-09-29 01:23:00|2931.8|2925.8|2930.9|2924.9|2931.8|2925.8|2930.9|2924.9|4
1632878590000|2021-09-29 01:23:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1632878640000|2021-09-29 01:24:00|2930.8|2924.8|2930.1|2924.1|2930.8|2924.8|2930|2924|7
1632878650000|2021-09-29 01:24:10|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1632878660000|2021-09-29 01:24:20|2930|2924|2930.1|2924.1|2930.1|2924.1|2930|2924|2
1632878670000|2021-09-29 01:24:30|2930|2924|2929.9|2923.9|2930.3|2924.3|2929.9|2923.9|4
1632878760000|2021-09-29 01:26:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632878790000|2021-09-29 01:26:30|2929.5|2923.5|2928.4|2922.4|2929.5|2923.5|2928.4|2922.4|4
1632878800000|2021-09-29 01:26:40|2928.3|2922.3|2928.4|2922.4|2928.4|2922.4|2928.3|2922.3|2
1632878860000|2021-09-29 01:27:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1632878880000|2021-09-29 01:28:00|2928.1|2922.1|2926.6|2920.6|2928.1|2922.1|2926.6|2920.6|10
1632878890000|2021-09-29 01:28:10|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|6
1632878900000|2021-09-29 01:28:20|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|3
1632878910000|2021-09-29 01:28:30|2925.3|2919.3|2924.1|2918.1|2925.3|2919.3|2924.1|2918.1|10
1632878920000|2021-09-29 01:28:40|2924.9|2918.9|2925|2919|2925|2919|2924.1|2918.1|5
1632878930000|2021-09-29 01:28:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1632878940000|2021-09-29 01:29:00|2924.5|2918.5|2925.1|2919.1|2925.1|2919.1|2924.5|2918.5|8
1632878950000|2021-09-29 01:29:10|2925.8|2919.8|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1632878960000|2021-09-29 01:29:20|2925.3|2919.3|2924.9|2918.9|2925.3|2919.3|2924.9|2918.9|2
1632878970000|2021-09-29 01:29:30|2924.8|2918.8|2924.9|2918.9|2924.9|2918.9|2924.8|2918.8|2
1632878990000|2021-09-29 01:29:50|2925.1|2919.1|2926.6|2920.6|2926.6|2920.6|2925.1|2919.1|5
1632879000000|2021-09-29 01:30:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632879020000|2021-09-29 01:30:20|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2926.1|2920.1|3
1632879030000|2021-09-29 01:30:30|2926.4|2920.4|2926.6|2920.6|2926.9|2920.9|2926.4|2920.4|7
1632879050000|2021-09-29 01:30:50|2926.5|2920.5|2925.5|2919.5|2926.5|2920.5|2925.5|2919.5|5
1632879060000|2021-09-29 01:31:00|2925.6|2919.6|2924.5|2918.5|2925.6|2919.6|2924.1|2918.1|11
1632879070000|2021-09-29 01:31:10|2924.3|2918.3|2924|2918|2924.5|2918.5|2923.8|2917.8|12
1632879080000|2021-09-29 01:31:20|2923.9|2917.9|2923|2917|2923.9|2917.9|2922.9|2916.9|10
1632879090000|2021-09-29 01:31:30|2922.3|2916.3|2922.1|2916.1|2922.5|2916.5|2922|2916|8
1632879100000|2021-09-29 01:31:40|2922|2916|2921.9|2915.9|2922|2916|2921.8|2915.8|6
1632879110000|2021-09-29 01:31:50|2922.1|2916.1|2923.1|2917.1|2923.1|2917.1|2922.1|2916.1|4
1632879120000|2021-09-29 01:32:00|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632879140000|2021-09-29 01:32:20|2922.6|2916.6|2922|2916|2922.6|2916.6|2922|2916|5
1632879150000|2021-09-29 01:32:30|2921.8|2915.8|2920.5|2914.5|2921.8|2915.8|2920.5|2914.5|13
1632879160000|2021-09-29 01:32:40|2921|2915|2920.9|2914.9|2921.3|2915.3|2920.3|2914.3|10
1632879170000|2021-09-29 01:32:50|2920.6|2914.6|2920.6|2914.6|2921|2915|2920.4|2914.4|14
1632879180000|2021-09-29 01:33:00|2920.8|2914.8|2920.6|2914.6|2920.8|2914.8|2920.6|2914.6|2
1632879190000|2021-09-29 01:33:10|2920.8|2914.8|2921.6|2915.6|2921.6|2915.6|2920.8|2914.8|5
1632879210000|2021-09-29 01:33:30|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|4
1632879250000|2021-09-29 01:34:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632879270000|2021-09-29 01:34:30|2921.5|2915.5|2922|2916|2922.3|2916.3|2921.5|2915.5|6
1632879300000|2021-09-29 01:35:00|2922.1|2916.1|2923.1|2917.1|2923.1|2917.1|2922.1|2916.1|3
1632879310000|2021-09-29 01:35:10|2923|2917|2923|2917|2923|2917|2923|2917|1
1632879320000|2021-09-29 01:35:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632879330000|2021-09-29 01:35:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1632879340000|2021-09-29 01:35:40|2922.9|2916.9|2921|2915|2922.9|2916.9|2921|2915|2
1632879350000|2021-09-29 01:35:50|2920.9|2914.9|2918.6|2912.6|2920.9|2914.9|2918.6|2912.6|3
1632879360000|2021-09-29 01:36:00|2918.8|2912.8|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|4
1632879380000|2021-09-29 01:36:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632879400000|2021-09-29 01:36:40|2918.6|2912.6|2918.8|2912.8|2918.8|2912.8|2918.6|2912.6|2
1632879410000|2021-09-29 01:36:50|2918.9|2912.9|2919.5|2913.5|2919.5|2913.5|2918.9|2912.9|2
1632879460000|2021-09-29 01:37:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632879480000|2021-09-29 01:38:00|2919|2913|2917.9|2911.9|2919|2913|2917.9|2911.9|5
1632879510000|2021-09-29 01:38:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632879540000|2021-09-29 01:39:00|2917.9|2911.9|2918|2912|2918|2912|2917.9|2911.9|2
1632879550000|2021-09-29 01:39:10|2917.5|2911.5|2918|2912|2918|2912|2917.5|2911.5|2
1632879570000|2021-09-29 01:39:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632879600000|2021-09-29 01:40:00|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1632879620000|2021-09-29 01:40:20|2918.4|2912.4|2918.3|2912.3|2918.4|2912.4|2918.3|2912.3|2
1632879640000|2021-09-29 01:40:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1632879650000|2021-09-29 01:40:50|2918.1|2912.1|2919.6|2913.6|2919.6|2913.6|2918.1|2912.1|4
1632879660000|2021-09-29 01:41:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632879700000|2021-09-29 01:41:40|2919.5|2913.5|2919.6|2913.6|2919.6|2913.6|2919.5|2913.5|2
1632879710000|2021-09-29 01:41:50|2919.5|2913.5|2920|2914|2920|2914|2919.5|2913.5|3
1632879720000|2021-09-29 01:42:00|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|3
1632879730000|2021-09-29 01:42:10|2920|2914|2920.4|2914.4|2920.4|2914.4|2920|2914|3
1632879740000|2021-09-29 01:42:20|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|6
1632879760000|2021-09-29 01:42:40|2919.9|2913.9|2919.8|2913.8|2919.9|2913.9|2919.8|2913.8|2
1632879770000|2021-09-29 01:42:50|2919.9|2913.9|2920.4|2914.4|2920.4|2914.4|2919.9|2913.9|4
1632879780000|2021-09-29 01:43:00|2920.6|2914.6|2921.1|2915.1|2921.1|2915.1|2920.4|2914.4|6
1632879790000|2021-09-29 01:43:10|2921.4|2915.4|2921.4|2915.4|2921.6|2915.6|2921.1|2915.1|5
1632879800000|2021-09-29 01:43:20|2921.1|2915.1|2921.6|2915.6|2921.6|2915.6|2921.1|2915.1|5
1632879810000|2021-09-29 01:43:30|2921.9|2915.9|2921.1|2915.1|2921.9|2915.9|2921.1|2915.1|10
1632879820000|2021-09-29 01:43:40|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.1|2915.1|8
1632879870000|2021-09-29 01:44:30|2922.4|2916.4|2922.3|2916.3|2922.4|2916.4|2922.3|2916.3|2
1632879880000|2021-09-29 01:44:40|2922|2916|2923.5|2917.5|2923.5|2917.5|2922|2916|4
1632879900000|2021-09-29 01:45:00|2923.4|2917.4|2924.1|2918.1|2924.1|2918.1|2923.4|2917.4|3
1632879910000|2021-09-29 01:45:10|2924.4|2918.4|2924.5|2918.5|2924.6|2918.6|2924.4|2918.4|3
1632879920000|2021-09-29 01:45:20|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.5|2918.5|6
1632879930000|2021-09-29 01:45:30|2924.6|2918.6|2924.5|2918.5|2924.6|2918.6|2924.5|2918.5|2
1632879960000|2021-09-29 01:46:00|2924.9|2918.9|2924.5|2918.5|2924.9|2918.9|2924.5|2918.5|3
1632879970000|2021-09-29 01:46:10|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1632879980000|2021-09-29 01:46:20|2924.3|2918.3|2923.4|2917.4|2924.3|2918.3|2923.4|2917.4|5
1632879990000|2021-09-29 01:46:30|2923.1|2917.1|2922.3|2916.3|2923.1|2917.1|2921.9|2915.9|6
1632880000000|2021-09-29 01:46:40|2922.4|2916.4|2922.3|2916.3|2922.4|2916.4|2922.3|2916.3|2
1632880010000|2021-09-29 01:46:50|2922.5|2916.5|2922.5|2916.5|2922.6|2916.6|2922.5|2916.5|3
1632880030000|2021-09-29 01:47:10|2922.6|2916.6|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|4
1632880040000|2021-09-29 01:47:20|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1632880050000|2021-09-29 01:47:30|2922.6|2916.6|2922.8|2916.8|2922.9|2916.9|2922.6|2916.6|4
1632880070000|2021-09-29 01:47:50|2923.1|2917.1|2922.8|2916.8|2923.1|2917.1|2922.8|2916.8|5
1632880080000|2021-09-29 01:48:00|2923|2917|2924.1|2918.1|2924.1|2918.1|2923|2917|6
1632880090000|2021-09-29 01:48:10|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|3
1632880120000|2021-09-29 01:48:40|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1632880130000|2021-09-29 01:48:50|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|4
1632880150000|2021-09-29 01:49:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1632880210000|2021-09-29 01:50:10|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632880230000|2021-09-29 01:50:30|2923.3|2917.3|2923.1|2917.1|2923.3|2917.3|2923.1|2917.1|2
1632880240000|2021-09-29 01:50:40|2923|2917|2922.4|2916.4|2923|2917|2922.4|2916.4|3
1632880250000|2021-09-29 01:50:50|2922.5|2916.5|2922.9|2916.9|2922.9|2916.9|2922.5|2916.5|2
1632880270000|2021-09-29 01:51:10|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1632880300000|2021-09-29 01:51:40|2923.6|2917.6|2924|2918|2924|2918|2923.6|2917.6|3
1632880310000|2021-09-29 01:51:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632880320000|2021-09-29 01:52:00|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|3
1632880340000|2021-09-29 01:52:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1632880370000|2021-09-29 01:52:50|2923.1|2917.1|2923.9|2917.9|2924.1|2918.1|2923.1|2917.1|4
1632880380000|2021-09-29 01:53:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924|2918|3
1632880390000|2021-09-29 01:53:10|2924|2918|2924.3|2918.3|2924.3|2918.3|2923.9|2917.9|6
1632880400000|2021-09-29 01:53:20|2924|2918|2925.8|2919.8|2926|2920|2924|2918|8
1632880420000|2021-09-29 01:53:40|2925.3|2919.3|2925.6|2919.6|2925.6|2919.6|2925.3|2919.3|2
1632880430000|2021-09-29 01:53:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1632880440000|2021-09-29 01:54:00|2925.5|2919.5|2925.9|2919.9|2925.9|2919.9|2925.5|2919.5|3
1632880450000|2021-09-29 01:54:10|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|5
1632880460000|2021-09-29 01:54:20|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1632880500000|2021-09-29 01:55:00|2926.1|2920.1|2927.4|2921.4|2927.4|2921.4|2926.1|2920.1|4
1632880510000|2021-09-29 01:55:10|2927.6|2921.6|2928.1|2922.1|2928.3|2922.3|2927.6|2921.6|6
1632880520000|2021-09-29 01:55:20|2928.4|2922.4|2928.3|2922.3|2928.4|2922.4|2928.3|2922.3|2
1632880530000|2021-09-29 01:55:30|2928.1|2922.1|2928|2922|2928.4|2922.4|2928|2922|5
1632880540000|2021-09-29 01:55:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1632880550000|2021-09-29 01:55:50|2928.1|2922.1|2927.3|2921.3|2928.3|2922.3|2927.1|2921.1|11
1632880560000|2021-09-29 01:56:00|2927.4|2921.4|2927|2921|2927.4|2921.4|2927|2921|2
1632880570000|2021-09-29 01:56:10|2927.3|2921.3|2926.9|2920.9|2927.3|2921.3|2926.9|2920.9|7
1632880580000|2021-09-29 01:56:20|2927|2921|2927|2921|2927.3|2921.3|2927|2921|3
1632880590000|2021-09-29 01:56:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1632880600000|2021-09-29 01:56:40|2926.6|2920.6|2925.8|2919.8|2926.8|2920.8|2925.8|2919.8|4
1632880610000|2021-09-29 01:56:50|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632880620000|2021-09-29 01:57:00|2925.1|2919.1|2924.9|2918.9|2925.1|2919.1|2924.9|2918.9|2
1632880640000|2021-09-29 01:57:20|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|3
1632880730000|2021-09-29 01:58:50|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1632880750000|2021-09-29 01:59:10|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|2
1632880760000|2021-09-29 01:59:20|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1632880770000|2021-09-29 01:59:30|2922.4|2916.4|2921.8|2915.8|2922.4|2916.4|2921.5|2915.5|3
1632880790000|2021-09-29 01:59:50|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|5
1632880800000|2021-09-29 02:00:00|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632880810000|2021-09-29 02:00:10|2921.6|2915.6|2921.5|2915.5|2921.6|2915.6|2921.5|2915.5|2
1632880820000|2021-09-29 02:00:20|2921.4|2915.4|2919.9|2913.9|2921.4|2915.4|2919.9|2913.9|6
1632880830000|2021-09-29 02:00:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632880890000|2021-09-29 02:01:30|2919.6|2913.6|2918.6|2912.6|2919.6|2913.6|2918.6|2912.6|3
1632880900000|2021-09-29 02:01:40|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1632880910000|2021-09-29 02:01:50|2918|2912|2919|2913|2919|2913|2918|2912|3
1632880920000|2021-09-29 02:02:00|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|3
1632880930000|2021-09-29 02:02:10|2918.9|2912.9|2919|2913|2919|2913|2918.9|2912.9|2
1632880940000|2021-09-29 02:02:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632880950000|2021-09-29 02:02:30|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632880960000|2021-09-29 02:02:40|2919.5|2913.5|2920|2914|2920|2914|2919.5|2913.5|2
1632880970000|2021-09-29 02:02:50|2920.3|2914.3|2920.8|2914.8|2921|2915|2920.3|2914.3|5
1632880980000|2021-09-29 02:03:00|2920.6|2914.6|2920.8|2914.8|2920.8|2914.8|2920.6|2914.6|2
1632881000000|2021-09-29 02:03:20|2920.5|2914.5|2920.4|2914.4|2920.5|2914.5|2920.4|2914.4|2
1632881020000|2021-09-29 02:03:40|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1632881060000|2021-09-29 02:04:20|2920.6|2914.6|2920.8|2914.8|2920.8|2914.8|2920.6|2914.6|2
1632881070000|2021-09-29 02:04:30|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632881080000|2021-09-29 02:04:40|2920.5|2914.5|2920.4|2914.4|2920.5|2914.5|2920.4|2914.4|2
1632881090000|2021-09-29 02:04:50|2920.1|2914.1|2919|2913|2920.1|2914.1|2919|2913|8
1632881100000|2021-09-29 02:05:00|2918.9|2912.9|2919|2913|2919|2913|2918.9|2912.9|2
1632881150000|2021-09-29 02:05:50|2919.3|2913.3|2919.9|2913.9|2919.9|2913.9|2919.3|2913.3|3
1632881160000|2021-09-29 02:06:00|2920|2914|2920.1|2914.1|2920.1|2914.1|2920|2914|4
1632881170000|2021-09-29 02:06:10|2920|2914|2920.1|2914.1|2920.1|2914.1|2920|2914|2
1632881180000|2021-09-29 02:06:20|2919.9|2913.9|2920|2914|2920.1|2914.1|2919.9|2913.9|13
1632881190000|2021-09-29 02:06:30|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632881200000|2021-09-29 02:06:40|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1632881210000|2021-09-29 02:06:50|2919.1|2913.1|2919|2913|2919.1|2913.1|2919|2913|2
1632881260000|2021-09-29 02:07:40|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632881270000|2021-09-29 02:07:50|2918.8|2912.8|2918.6|2912.6|2918.8|2912.8|2918.6|2912.6|2
1632881280000|2021-09-29 02:08:00|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|3
1632881330000|2021-09-29 02:08:50|2917.6|2911.6|2916.1|2910.1|2917.6|2911.6|2916.1|2910.1|8
1632881340000|2021-09-29 02:09:00|2916.4|2910.4|2916.8|2910.8|2916.8|2910.8|2916.4|2910.4|2
1632881350000|2021-09-29 02:09:10|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632881360000|2021-09-29 02:09:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632881370000|2021-09-29 02:09:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1632881380000|2021-09-29 02:09:40|2917.1|2911.1|2918.3|2912.3|2918.6|2912.6|2917.1|2911.1|7
1632881390000|2021-09-29 02:09:50|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1632881400000|2021-09-29 02:10:00|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|3
1632881420000|2021-09-29 02:10:20|2917.1|2911.1|2917.5|2911.5|2917.5|2911.5|2917.1|2911.1|2
1632881450000|2021-09-29 02:10:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632881460000|2021-09-29 02:11:00|2917.1|2911.1|2917.3|2911.3|2917.3|2911.3|2916.9|2910.9|4
1632881520000|2021-09-29 02:12:00|2917.4|2911.4|2919.5|2913.5|2919.5|2913.5|2917.4|2911.4|4
1632881530000|2021-09-29 02:12:10|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1632881540000|2021-09-29 02:12:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|3
1632881560000|2021-09-29 02:12:40|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|4
1632881570000|2021-09-29 02:12:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632881580000|2021-09-29 02:13:00|2919.4|2913.4|2919|2913|2919.4|2913.4|2919|2913|3
1632881590000|2021-09-29 02:13:10|2918.8|2912.8|2918.6|2912.6|2918.8|2912.8|2918.6|2912.6|2
1632881600000|2021-09-29 02:13:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632881610000|2021-09-29 02:13:30|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1632881620000|2021-09-29 02:13:40|2918.6|2912.6|2918|2912|2918.6|2912.6|2918|2912|3
1632881630000|2021-09-29 02:13:50|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1632881640000|2021-09-29 02:14:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632881650000|2021-09-29 02:14:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632881660000|2021-09-29 02:14:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632881680000|2021-09-29 02:14:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632881690000|2021-09-29 02:14:50|2918.6|2912.6|2919.5|2913.5|2919.5|2913.5|2918.6|2912.6|4
1632881730000|2021-09-29 02:15:30|2920|2914|2922.1|2916.1|2922.1|2916.1|2920|2914|4
1632881760000|2021-09-29 02:16:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632881770000|2021-09-29 02:16:10|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1632881790000|2021-09-29 02:16:30|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632881910000|2021-09-29 02:18:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1632881940000|2021-09-29 02:19:00|2922.1|2916.1|2925.4|2919.4|2925.5|2919.5|2922.1|2916.1|4
1632881950000|2021-09-29 02:19:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.4|2919.4|3
1632881960000|2021-09-29 02:19:20|2925.4|2919.4|2925.5|2919.5|2925.5|2919.5|2925.4|2919.4|4
1632881970000|2021-09-29 02:19:30|2925.4|2919.4|2925.5|2919.5|2925.5|2919.5|2925.4|2919.4|4
1632881980000|2021-09-29 02:19:40|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1632882170000|2021-09-29 02:22:50|2926.4|2920.4|2931.3|2925.3|2931.3|2925.3|2926.4|2920.4|9
1632882180000|2021-09-29 02:23:00|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|5
1632882190000|2021-09-29 02:23:10|2930.9|2924.9|2931|2925|2931|2925|2930.9|2924.9|2
1632882210000|2021-09-29 02:23:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632882220000|2021-09-29 02:23:40|2930.1|2924.1|2929.5|2923.5|2930.1|2924.1|2929.4|2923.4|3
1632882230000|2021-09-29 02:23:50|2929.8|2923.8|2926.1|2920.1|2929.8|2923.8|2926.1|2920.1|4
1632882240000|2021-09-29 02:24:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632882280000|2021-09-29 02:24:40|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1632882290000|2021-09-29 02:24:50|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632882340000|2021-09-29 02:25:40|2927.4|2921.4|2928.5|2922.5|2928.5|2922.5|2927.4|2921.4|2
1632882350000|2021-09-29 02:25:50|2928.4|2922.4|2930.3|2924.3|2930.3|2924.3|2928.4|2922.4|2
1632882360000|2021-09-29 02:26:00|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|2
1632882380000|2021-09-29 02:26:20|2929.1|2923.1|2930.8|2924.8|2930.8|2924.8|2929.1|2923.1|4
1632882390000|2021-09-29 02:26:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632882420000|2021-09-29 02:27:00|2929.8|2923.8|2930.9|2924.9|2931.5|2925.5|2929.8|2923.8|6
1632882430000|2021-09-29 02:27:10|2930.5|2924.5|2929.9|2923.9|2930.5|2924.5|2929.8|2923.8|3
1632882440000|2021-09-29 02:27:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632882480000|2021-09-29 02:28:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632882510000|2021-09-29 02:28:30|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1632882550000|2021-09-29 02:29:10|2929.1|2923.1|2929|2923|2929.1|2923.1|2929|2923|2
1632882560000|2021-09-29 02:29:20|2928.9|2922.9|2928.8|2922.8|2928.9|2922.9|2928.3|2922.3|4
1632882570000|2021-09-29 02:29:30|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1632882590000|2021-09-29 02:29:50|2927.4|2921.4|2928.4|2922.4|2928.4|2922.4|2927.4|2921.4|2
1632882600000|2021-09-29 02:30:00|2928.3|2922.3|2926.6|2920.6|2928.3|2922.3|2926.6|2920.6|6
1632882610000|2021-09-29 02:30:10|2926.4|2920.4|2924.4|2918.4|2926.4|2920.4|2924.3|2918.3|10
1632882620000|2021-09-29 02:30:20|2924.1|2918.1|2925|2919|2925|2919|2924.1|2918.1|7
1632882630000|2021-09-29 02:30:30|2924.9|2918.9|2925|2919|2925.3|2919.3|2924.9|2918.9|4
1632882640000|2021-09-29 02:30:40|2924.8|2918.8|2924.8|2918.8|2925|2919|2924.5|2918.5|6
1632882650000|2021-09-29 02:30:50|2924.5|2918.5|2922.6|2916.6|2924.9|2918.9|2921.9|2915.9|13
1632882660000|2021-09-29 02:31:00|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|5
1632882670000|2021-09-29 02:31:10|2922.8|2916.8|2922.9|2916.9|2922.9|2916.9|2922.8|2916.8|2
1632882680000|2021-09-29 02:31:20|2922.6|2916.6|2922.5|2916.5|2922.6|2916.6|2922.5|2916.5|2
1632882690000|2021-09-29 02:31:30|2922.4|2916.4|2921.4|2915.4|2922.4|2916.4|2921.4|2915.4|5
1632882710000|2021-09-29 02:31:50|2920.4|2914.4|2920|2914|2920.4|2914.4|2920|2914|4
1632882720000|2021-09-29 02:32:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632882730000|2021-09-29 02:32:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1632882740000|2021-09-29 02:32:20|2920.3|2914.3|2921|2915|2921.1|2915.1|2920.3|2914.3|5
1632882750000|2021-09-29 02:32:30|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1632882770000|2021-09-29 02:32:50|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|3
1632882780000|2021-09-29 02:33:00|2919.9|2913.9|2921.6|2915.6|2921.6|2915.6|2919.9|2913.9|6
1632882790000|2021-09-29 02:33:10|2921.8|2915.8|2921.6|2915.6|2922|2916|2921.6|2915.6|6
1632882810000|2021-09-29 02:33:30|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632882820000|2021-09-29 02:33:40|2921.3|2915.3|2920.3|2914.3|2921.3|2915.3|2919.9|2913.9|4
1632882830000|2021-09-29 02:33:50|2920.4|2914.4|2921.3|2915.3|2921.3|2915.3|2920.1|2914.1|11
1632882840000|2021-09-29 02:34:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1632882850000|2021-09-29 02:34:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|6
1632882860000|2021-09-29 02:34:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632882870000|2021-09-29 02:34:30|2921.6|2915.6|2922.3|2916.3|2922.3|2916.3|2921.6|2915.6|4
1632882880000|2021-09-29 02:34:40|2922.4|2916.4|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|3
1632882900000|2021-09-29 02:35:00|2922.3|2916.3|2921.6|2915.6|2922.3|2916.3|2921.5|2915.5|5
1632882910000|2021-09-29 02:35:10|2921.8|2915.8|2921.4|2915.4|2921.8|2915.8|2921.4|2915.4|2
1632882920000|2021-09-29 02:35:20|2920.6|2914.6|2920.5|2914.5|2920.6|2914.6|2920.5|2914.5|4
1632882980000|2021-09-29 02:36:20|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632882990000|2021-09-29 02:36:30|2920.8|2914.8|2921.4|2915.4|2921.4|2915.4|2920.8|2914.8|4
1632883000000|2021-09-29 02:36:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632883010000|2021-09-29 02:36:50|2921.4|2915.4|2921.3|2915.3|2921.4|2915.4|2921.3|2915.3|2
1632883020000|2021-09-29 02:37:00|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1632883030000|2021-09-29 02:37:10|2921.8|2915.8|2921.6|2915.6|2921.8|2915.8|2921.6|2915.6|2
1632883040000|2021-09-29 02:37:20|2921.5|2915.5|2921.4|2915.4|2921.5|2915.5|2921.4|2915.4|2
1632883050000|2021-09-29 02:37:30|2921.1|2915.1|2921.3|2915.3|2921.3|2915.3|2921.1|2915.1|2
1632883060000|2021-09-29 02:37:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632883080000|2021-09-29 02:38:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632883110000|2021-09-29 02:38:30|2921.1|2915.1|2921|2915|2921.1|2915.1|2921|2915|2
1632883200000|2021-09-29 02:40:00|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.1|2914.1|4
1632883210000|2021-09-29 02:40:10|2920.4|2914.4|2919.5|2913.5|2920.4|2914.4|2919.5|2913.5|4
1632883220000|2021-09-29 02:40:20|2919.4|2913.4|2919.3|2913.3|2919.4|2913.4|2919.3|2913.3|2
1632883230000|2021-09-29 02:40:30|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.5|2912.5|3
1632883240000|2021-09-29 02:40:40|2919|2913|2919.3|2913.3|2919.4|2913.4|2919|2913|4
1632883250000|2021-09-29 02:40:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1632883270000|2021-09-29 02:41:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632883300000|2021-09-29 02:41:40|2918.9|2912.9|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|3
1632883310000|2021-09-29 02:41:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1632883320000|2021-09-29 02:42:00|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|2
1632883370000|2021-09-29 02:42:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632883380000|2021-09-29 02:43:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632883400000|2021-09-29 02:43:20|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1632883410000|2021-09-29 02:43:30|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632883420000|2021-09-29 02:43:40|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632883430000|2021-09-29 02:43:50|2919.1|2913.1|2919|2913|2919.3|2913.3|2919|2913|3
1632883440000|2021-09-29 02:44:00|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632883450000|2021-09-29 02:44:10|2918.8|2912.8|2917.5|2911.5|2918.8|2912.8|2917.3|2911.3|7
1632883460000|2021-09-29 02:44:20|2917.3|2911.3|2917.3|2911.3|2917.4|2911.4|2917.3|2911.3|3
1632883470000|2021-09-29 02:44:30|2917.1|2911.1|2916.8|2910.8|2917.1|2911.1|2916.8|2910.8|3
1632883490000|2021-09-29 02:44:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1632883500000|2021-09-29 02:45:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632883550000|2021-09-29 02:45:50|2916.9|2910.9|2917|2911|2917|2911|2916.9|2910.9|2
1632883560000|2021-09-29 02:46:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632883620000|2021-09-29 02:47:00|2916.5|2910.5|2916|2910|2916.5|2910.5|2916|2910|3
1632883630000|2021-09-29 02:47:10|2915.9|2909.9|2914.9|2908.9|2915.9|2909.9|2914.9|2908.9|2
1632883640000|2021-09-29 02:47:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632883670000|2021-09-29 02:47:50|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632883680000|2021-09-29 02:48:00|2914.1|2908.1|2914|2908|2914.1|2908.1|2913.5|2907.5|8
1632883690000|2021-09-29 02:48:10|2914.1|2908.1|2914.3|2908.3|2914.3|2908.3|2914.1|2908.1|2
1632883710000|2021-09-29 02:48:30|2914.4|2908.4|2914.8|2908.8|2915|2909|2914.4|2908.4|3
1632883720000|2021-09-29 02:48:40|2915.1|2909.1|2915.8|2909.8|2915.8|2909.8|2915.1|2909.1|2
1632883740000|2021-09-29 02:49:00|2915.5|2909.5|2915.4|2909.4|2915.5|2909.5|2915.4|2909.4|2
1632883750000|2021-09-29 02:49:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632883770000|2021-09-29 02:49:30|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1632883780000|2021-09-29 02:49:40|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632883790000|2021-09-29 02:49:50|2913.3|2907.3|2914|2908|2914|2908|2913.3|2907.3|2
1632883800000|2021-09-29 02:50:00|2913.4|2907.4|2911.6|2905.6|2914|2908|2911.1|2905.1|10
1632883810000|2021-09-29 02:50:10|2911.3|2905.3|2911.4|2905.4|2911.6|2905.6|2911.3|2905.3|5
1632883820000|2021-09-29 02:50:20|2911.6|2905.6|2909.8|2903.8|2911.6|2905.6|2909.1|2903.1|10
1632883830000|2021-09-29 02:50:30|2909.5|2903.5|2909.5|2903.5|2909.6|2903.6|2909.3|2903.3|6
1632883840000|2021-09-29 02:50:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632883850000|2021-09-29 02:50:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632883870000|2021-09-29 02:51:10|2909.8|2903.8|2909.9|2903.9|2910.1|2904.1|2909.6|2903.6|9
1632883880000|2021-09-29 02:51:20|2910.9|2904.9|2911|2905|2911.4|2905.4|2910.6|2904.6|7
1632883890000|2021-09-29 02:51:30|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632883900000|2021-09-29 02:51:40|2911.5|2905.5|2910.9|2904.9|2911.5|2905.5|2910.9|2904.9|6
1632883910000|2021-09-29 02:51:50|2911|2905|2911|2905|2911|2905|2911|2905|1
1632883920000|2021-09-29 02:52:00|2910.9|2904.9|2911|2905|2911|2905|2910.9|2904.9|2
1632883940000|2021-09-29 02:52:20|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.5|2903.5|3
1632883950000|2021-09-29 02:52:30|2909.5|2903.5|2909.8|2903.8|2910.3|2904.3|2909.5|2903.5|6
1632883970000|2021-09-29 02:52:50|2909.9|2903.9|2909.8|2903.8|2910.1|2904.1|2909.6|2903.6|6
1632883980000|2021-09-29 02:53:00|2910|2904|2910|2904|2910.1|2904.1|2909.9|2903.9|5
1632883990000|2021-09-29 02:53:10|2910.3|2904.3|2910.6|2904.6|2910.8|2904.8|2910.3|2904.3|3
1632884000000|2021-09-29 02:53:20|2910.9|2904.9|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|6
1632884010000|2021-09-29 02:53:30|2911.1|2905.1|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|3
1632884020000|2021-09-29 02:53:40|2911.4|2905.4|2912.6|2906.6|2912.6|2906.6|2911.4|2905.4|6
1632884040000|2021-09-29 02:54:00|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1632884060000|2021-09-29 02:54:20|2912.4|2906.4|2912.8|2906.8|2913|2907|2912.4|2906.4|5
1632884070000|2021-09-29 02:54:30|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1632884090000|2021-09-29 02:54:50|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1632884100000|2021-09-29 02:55:00|2911.6|2905.6|2910.1|2904.1|2911.6|2905.6|2910|2904|5
1632884120000|2021-09-29 02:55:20|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632884130000|2021-09-29 02:55:30|2910.6|2904.6|2910.8|2904.8|2910.8|2904.8|2910.6|2904.6|2
1632884140000|2021-09-29 02:55:40|2910.6|2904.6|2910|2904|2910.6|2904.6|2909.9|2903.9|4
1632884150000|2021-09-29 02:55:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1632884160000|2021-09-29 02:56:00|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632884170000|2021-09-29 02:56:10|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632884180000|2021-09-29 02:56:20|2910.4|2904.4|2910.4|2904.4|2910.5|2904.5|2910.3|2904.3|4
1632884190000|2021-09-29 02:56:30|2910.5|2904.5|2911.9|2905.9|2912|2906|2910.5|2904.5|7
1632884200000|2021-09-29 02:56:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1632884210000|2021-09-29 02:56:50|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632884220000|2021-09-29 02:57:00|2911.8|2905.8|2911.6|2905.6|2911.8|2905.8|2911.6|2905.6|2
1632884230000|2021-09-29 02:57:10|2911.5|2905.5|2910.9|2904.9|2911.5|2905.5|2910.9|2904.9|3
1632884260000|2021-09-29 02:57:40|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632884270000|2021-09-29 02:57:50|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1632884280000|2021-09-29 02:58:00|2911.4|2905.4|2911.8|2905.8|2911.8|2905.8|2911.4|2905.4|5
1632884290000|2021-09-29 02:58:10|2911.9|2905.9|2912|2906|2912|2906|2911.9|2905.9|2
1632884310000|2021-09-29 02:58:30|2912.3|2906.3|2912.4|2906.4|2912.4|2906.4|2912.3|2906.3|2
1632884330000|2021-09-29 02:58:50|2912.5|2906.5|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|4
1632884340000|2021-09-29 02:59:00|2912.9|2906.9|2913.3|2907.3|2913.3|2907.3|2912.9|2906.9|3
1632884370000|2021-09-29 02:59:30|2913.1|2907.1|2911.5|2905.5|2913.1|2907.1|2911.5|2905.5|7
1632884400000|2021-09-29 03:00:00|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632884450000|2021-09-29 03:00:50|2911.5|2905.5|2913.3|2907.3|2913.3|2907.3|2911.5|2905.5|4
1632884460000|2021-09-29 03:01:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632884490000|2021-09-29 03:01:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1632884510000|2021-09-29 03:01:50|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632884600000|2021-09-29 03:03:20|2913|2907|2913|2907|2913|2907|2913|2907|1
1632884650000|2021-09-29 03:04:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632884690000|2021-09-29 03:04:50|2912.6|2906.6|2911.6|2905.6|2912.6|2906.6|2911.6|2905.6|2
1632884700000|2021-09-29 03:05:00|2912|2906|2911.4|2905.4|2912|2906|2911.4|2905.4|3
1632884710000|2021-09-29 03:05:10|2911|2905|2910.9|2904.9|2911|2905|2910.9|2904.9|2
1632884720000|2021-09-29 03:05:20|2910.8|2904.8|2910.1|2904.1|2910.8|2904.8|2910.1|2904.1|4
1632884740000|2021-09-29 03:05:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1632884750000|2021-09-29 03:05:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.6|2903.6|3
1632884790000|2021-09-29 03:06:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632884800000|2021-09-29 03:06:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1632884810000|2021-09-29 03:06:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632884830000|2021-09-29 03:07:10|2909.8|2903.8|2910.1|2904.1|2910.1|2904.1|2909.8|2903.8|2
1632884840000|2021-09-29 03:07:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632884870000|2021-09-29 03:07:50|2910.6|2904.6|2911|2905|2911|2905|2910.6|2904.6|3
1632884880000|2021-09-29 03:08:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632884890000|2021-09-29 03:08:10|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1632884900000|2021-09-29 03:08:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632884910000|2021-09-29 03:08:30|2910.4|2904.4|2909.3|2903.3|2910.4|2904.4|2909.3|2903.3|5
1632884920000|2021-09-29 03:08:40|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1632884960000|2021-09-29 03:09:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1632884970000|2021-09-29 03:09:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632884980000|2021-09-29 03:09:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1632884990000|2021-09-29 03:09:50|2909.3|2903.3|2909.4|2903.4|2909.4|2903.4|2909.3|2903.3|2
1632885000000|2021-09-29 03:10:00|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1632885010000|2021-09-29 03:10:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632885030000|2021-09-29 03:10:30|2909.4|2903.4|2909.3|2903.3|2909.4|2903.4|2909.3|2903.3|2
1632885040000|2021-09-29 03:10:40|2909|2903|2908.9|2902.9|2909|2903|2908.9|2902.9|2
1632885050000|2021-09-29 03:10:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632885100000|2021-09-29 03:11:40|2908.9|2902.9|2909.3|2903.3|2909.3|2903.3|2908.9|2902.9|3
1632885120000|2021-09-29 03:12:00|2909|2903|2908.6|2902.6|2909|2903|2908.6|2902.6|6
1632885160000|2021-09-29 03:12:40|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632885170000|2021-09-29 03:12:50|2908.5|2902.5|2907.8|2901.8|2908.5|2902.5|2907.8|2901.8|3
1632885180000|2021-09-29 03:13:00|2907.6|2901.6|2909|2903|2909|2903|2907.6|2901.6|7
1632885200000|2021-09-29 03:13:20|2909.3|2903.3|2909.4|2903.4|2909.4|2903.4|2909.3|2903.3|2
1632885210000|2021-09-29 03:13:30|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|3
1632885230000|2021-09-29 03:13:50|2910.3|2904.3|2910.4|2904.4|2910.4|2904.4|2910.3|2904.3|2
1632885240000|2021-09-29 03:14:00|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632885250000|2021-09-29 03:14:10|2910.3|2904.3|2911|2905|2911.1|2905.1|2910.3|2904.3|4
1632885290000|2021-09-29 03:14:50|2910.9|2904.9|2909.4|2903.4|2910.9|2904.9|2909.4|2903.4|7
1632885300000|2021-09-29 03:15:00|2909.3|2903.3|2909.4|2903.4|2909.4|2903.4|2909.3|2903.3|2
1632885310000|2021-09-29 03:15:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632885330000|2021-09-29 03:15:30|2909.5|2903.5|2910.8|2904.8|2910.8|2904.8|2909.5|2903.5|4
1632885340000|2021-09-29 03:15:40|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|3
1632885350000|2021-09-29 03:15:50|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632885360000|2021-09-29 03:16:00|2911.8|2905.8|2912|2906|2912.3|2906.3|2911.8|2905.8|3
1632885380000|2021-09-29 03:16:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632885390000|2021-09-29 03:16:30|2912.1|2906.1|2912.6|2906.6|2912.6|2906.6|2912.1|2906.1|3
1632885400000|2021-09-29 03:16:40|2912.9|2906.9|2913.8|2907.8|2913.8|2907.8|2912.9|2906.9|3
1632885420000|2021-09-29 03:17:00|2913.9|2907.9|2914.5|2908.5|2914.5|2908.5|2913.9|2907.9|2
1632885430000|2021-09-29 03:17:10|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|4
1632885440000|2021-09-29 03:17:20|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632885480000|2021-09-29 03:18:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1632885510000|2021-09-29 03:18:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632885520000|2021-09-29 03:18:40|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|4
1632885530000|2021-09-29 03:18:50|2914.3|2908.3|2914.3|2908.3|2914.4|2908.4|2914|2908|9
1632885560000|2021-09-29 03:19:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632885590000|2021-09-29 03:19:50|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|3
1632885600000|2021-09-29 03:20:00|2915|2909|2915|2909|2915.3|2909.3|2915|2909|3
1632885610000|2021-09-29 03:20:10|2915.3|2909.3|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|5
1632885620000|2021-09-29 03:20:20|2915.3|2909.3|2916.1|2910.1|2916.1|2910.1|2915.3|2909.3|3
1632885630000|2021-09-29 03:20:30|2915.9|2909.9|2915.9|2909.9|2916.1|2910.1|2915.6|2909.6|7
1632885640000|2021-09-29 03:20:40|2916.1|2910.1|2917.9|2911.9|2918|2912|2916.1|2910.1|9
1632885650000|2021-09-29 03:20:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632885660000|2021-09-29 03:21:00|2917.5|2911.5|2917.8|2911.8|2917.9|2911.9|2917.5|2911.5|4
1632885670000|2021-09-29 03:21:10|2917.6|2911.6|2916.9|2910.9|2917.6|2911.6|2916.9|2910.9|3
1632885690000|2021-09-29 03:21:30|2916.8|2910.8|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|3
1632885700000|2021-09-29 03:21:40|2916.5|2910.5|2916.5|2910.5|2916.6|2910.6|2916.5|2910.5|3
1632885710000|2021-09-29 03:21:50|2916.4|2910.4|2915.5|2909.5|2916.4|2910.4|2915.5|2909.5|5
1632885720000|2021-09-29 03:22:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|3
1632885730000|2021-09-29 03:22:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1632885740000|2021-09-29 03:22:20|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|4
1632885760000|2021-09-29 03:22:40|2915|2909|2914.9|2908.9|2915.1|2909.1|2914.8|2908.8|4
1632885770000|2021-09-29 03:22:50|2915|2909|2914.4|2908.4|2915|2909|2914.4|2908.4|3
1632885790000|2021-09-29 03:23:10|2914.3|2908.3|2914.4|2908.4|2914.4|2908.4|2914.3|2908.3|2
1632885810000|2021-09-29 03:23:30|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|3
1632885840000|2021-09-29 03:24:00|2913.8|2907.8|2913.9|2907.9|2913.9|2907.9|2913.8|2907.8|2
1632885860000|2021-09-29 03:24:20|2914.1|2908.1|2914.3|2908.3|2914.3|2908.3|2914|2908|6
1632885870000|2021-09-29 03:24:30|2914.1|2908.1|2915|2909|2915|2909|2914.1|2908.1|5
1632885880000|2021-09-29 03:24:40|2915.1|2909.1|2915.9|2909.9|2915.9|2909.9|2915.1|2909.1|2
1632885890000|2021-09-29 03:24:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632885900000|2021-09-29 03:25:00|2916.3|2910.3|2916.4|2910.4|2916.4|2910.4|2916|2910|3
1632885910000|2021-09-29 03:25:10|2916.3|2910.3|2916.4|2910.4|2916.5|2910.5|2916.3|2910.3|6
1632885920000|2021-09-29 03:25:20|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|3
1632885930000|2021-09-29 03:25:30|2916.3|2910.3|2916.4|2910.4|2916.6|2910.6|2916|2910|5
1632885950000|2021-09-29 03:25:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632885980000|2021-09-29 03:26:20|2916.9|2910.9|2916.5|2910.5|2916.9|2910.9|2916.5|2910.5|3
1632885990000|2021-09-29 03:26:30|2916.9|2910.9|2917.8|2911.8|2917.8|2911.8|2916.6|2910.6|10
1632886000000|2021-09-29 03:26:40|2918|2912|2918.3|2912.3|2918.4|2912.4|2918|2912|3
1632886020000|2021-09-29 03:27:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632886030000|2021-09-29 03:27:10|2918.3|2912.3|2918.1|2912.1|2918.3|2912.3|2918.1|2912.1|2
1632886040000|2021-09-29 03:27:20|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1632886050000|2021-09-29 03:27:30|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1632886060000|2021-09-29 03:27:40|2918.3|2912.3|2918.6|2912.6|2918.6|2912.6|2918.3|2912.3|2
1632886070000|2021-09-29 03:27:50|2918.3|2912.3|2917.6|2911.6|2918.3|2912.3|2917.5|2911.5|3
1632886090000|2021-09-29 03:28:10|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1632886110000|2021-09-29 03:28:30|2917.1|2911.1|2916.8|2910.8|2917.1|2911.1|2916.5|2910.5|4
1632886130000|2021-09-29 03:28:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632886160000|2021-09-29 03:29:20|2916.8|2910.8|2916.4|2910.4|2916.9|2910.9|2915.6|2909.6|4
1632886180000|2021-09-29 03:29:40|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632886190000|2021-09-29 03:29:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632886230000|2021-09-29 03:30:30|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.9|2910.9|3
1632886270000|2021-09-29 03:31:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632886290000|2021-09-29 03:31:30|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|2
1632886320000|2021-09-29 03:32:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1632886380000|2021-09-29 03:33:00|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632886490000|2021-09-29 03:34:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632886500000|2021-09-29 03:35:00|2917.3|2911.3|2916.4|2910.4|2917.3|2911.3|2916.4|2910.4|4
1632886590000|2021-09-29 03:36:30|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|2
1632886720000|2021-09-29 03:38:40|2918|2912|2919.4|2913.4|2919.4|2913.4|2918|2912|4
1632886890000|2021-09-29 03:41:30|2919.3|2913.3|2919.1|2913.1|2919.3|2913.3|2919.1|2913.1|2
1632887090000|2021-09-29 03:44:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632887160000|2021-09-29 03:46:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632887170000|2021-09-29 03:46:10|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632887180000|2021-09-29 03:46:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632887250000|2021-09-29 03:47:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632887260000|2021-09-29 03:47:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632887270000|2021-09-29 03:47:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632887360000|2021-09-29 03:49:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1632887490000|2021-09-29 03:51:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632887560000|2021-09-29 03:52:40|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632887580000|2021-09-29 03:53:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1632887590000|2021-09-29 03:53:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632887610000|2021-09-29 03:53:30|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632887620000|2021-09-29 03:53:40|2919.4|2913.4|2919.3|2913.3|2919.4|2913.4|2919.1|2913.1|3
1632887650000|2021-09-29 03:54:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632887750000|2021-09-29 03:55:50|2919.3|2913.3|2915.5|2909.5|2919.3|2913.3|2915.5|2909.5|2
1632887760000|2021-09-29 03:56:00|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632887780000|2021-09-29 03:56:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632887940000|2021-09-29 03:59:00|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632887970000|2021-09-29 03:59:30|2914.8|2908.8|2913.4|2907.4|2914.8|2908.8|2913.4|2907.4|2
1632887980000|2021-09-29 03:59:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1632888040000|2021-09-29 04:00:40|2912.9|2906.9|2912.3|2906.3|2912.9|2906.9|2912.3|2906.3|2
1632888060000|2021-09-29 04:01:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632888150000|2021-09-29 04:02:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632888160000|2021-09-29 04:02:40|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632888190000|2021-09-29 04:03:10|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|2
1632888200000|2021-09-29 04:03:20|2911.8|2905.8|2911.1|2905.1|2911.8|2905.8|2910.9|2904.9|5
1632888210000|2021-09-29 04:03:30|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632888260000|2021-09-29 04:04:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1632888330000|2021-09-29 04:05:30|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632888360000|2021-09-29 04:06:00|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1632888490000|2021-09-29 04:08:10|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632888570000|2021-09-29 04:09:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632888580000|2021-09-29 04:09:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632888640000|2021-09-29 04:10:40|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|2
1632888650000|2021-09-29 04:10:50|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632888710000|2021-09-29 04:11:50|2913|2907|2914|2908|2914|2908|2913|2907|4
1632888780000|2021-09-29 04:13:00|2914.3|2908.3|2915.5|2909.5|2915.5|2909.5|2914.3|2908.3|3
1632888840000|2021-09-29 04:14:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1632888860000|2021-09-29 04:14:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632889050000|2021-09-29 04:17:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632889060000|2021-09-29 04:17:40|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|2
1632889100000|2021-09-29 04:18:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632889120000|2021-09-29 04:18:40|2914.8|2908.8|2913.9|2907.9|2914.8|2908.8|2913.9|2907.9|2
1632889160000|2021-09-29 04:19:20|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1632889440000|2021-09-29 04:24:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632889500000|2021-09-29 04:25:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1632889720000|2021-09-29 04:28:40|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632889750000|2021-09-29 04:29:10|2914.5|2908.5|2915.4|2909.4|2915.4|2909.4|2914.5|2908.5|2
1632889760000|2021-09-29 04:29:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632890040000|2021-09-29 04:34:00|2916.4|2910.4|2916.8|2910.8|2916.8|2910.8|2916.4|2910.4|2
1632890290000|2021-09-29 04:38:10|2918.1|2912.1|2919.4|2913.4|2919.4|2913.4|2918.1|2912.1|2
1632890330000|2021-09-29 04:38:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632890400000|2021-09-29 04:40:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632890460000|2021-09-29 04:41:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632890590000|2021-09-29 04:43:10|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|2
1632890620000|2021-09-29 04:43:40|2919.8|2913.8|2919.4|2913.4|2919.8|2913.8|2919.4|2913.4|2
1632891630000|2021-09-29 05:00:30|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1632891740000|2021-09-29 05:02:20|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1632891750000|2021-09-29 05:02:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632891800000|2021-09-29 05:03:20|2918.6|2912.6|2917.1|2911.1|2918.6|2912.6|2917.1|2911.1|2
1632891910000|2021-09-29 05:05:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632892020000|2021-09-29 05:07:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632892120000|2021-09-29 05:08:40|2917|2911|2916.9|2910.9|2917|2911|2916.9|2910.9|2
1632892160000|2021-09-29 05:09:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632892190000|2021-09-29 05:09:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1632892200000|2021-09-29 05:10:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632892350000|2021-09-29 05:12:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632892390000|2021-09-29 05:13:10|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1632892410000|2021-09-29 05:13:30|2916|2910|2916.4|2910.4|2916.4|2910.4|2916|2910|2
1632892500000|2021-09-29 05:15:00|2916.6|2910.6|2917.5|2911.5|2917.5|2911.5|2916.6|2910.6|3
1632892510000|2021-09-29 05:15:10|2917.8|2911.8|2918.4|2912.4|2918.4|2912.4|2917.8|2911.8|2
1632892520000|2021-09-29 05:15:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1632892790000|2021-09-29 05:19:50|2918.9|2912.9|2919|2913|2919|2913|2918.9|2912.9|2
1632892800000|2021-09-29 05:20:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632892830000|2021-09-29 05:20:30|2918|2912|2917.9|2911.9|2918|2912|2917.9|2911.9|2
1632892950000|2021-09-29 05:22:30|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|2
1632893100000|2021-09-29 05:25:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632893110000|2021-09-29 05:25:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632893280000|2021-09-29 05:28:00|2917|2911|2916.4|2910.4|2917|2911|2916.4|2910.4|2
1632893320000|2021-09-29 05:28:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632893330000|2021-09-29 05:28:50|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632893340000|2021-09-29 05:29:00|2915.8|2909.8|2916.1|2910.1|2916.1|2910.1|2915.8|2909.8|2
1632893350000|2021-09-29 05:29:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632893400000|2021-09-29 05:30:00|2915.6|2909.6|2913.8|2907.8|2915.8|2909.8|2913.8|2907.8|7
1632893410000|2021-09-29 05:30:10|2913.5|2907.5|2913.4|2907.4|2913.5|2907.5|2913.1|2907.1|5
1632893420000|2021-09-29 05:30:20|2913.5|2907.5|2914|2908|2914.3|2908.3|2913.5|2907.5|3
1632893450000|2021-09-29 05:30:50|2913.9|2907.9|2912.1|2906.1|2913.9|2907.9|2912.1|2906.1|5
1632893460000|2021-09-29 05:31:00|2911.9|2905.9|2911.8|2905.8|2911.9|2905.9|2911.8|2905.8|2
1632893470000|2021-09-29 05:31:10|2911.3|2905.3|2911.4|2905.4|2911.5|2905.5|2911.3|2905.3|3
1632893480000|2021-09-29 05:31:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632893490000|2021-09-29 05:31:30|2911.8|2905.8|2912.6|2906.6|2912.6|2906.6|2911.8|2905.8|3
1632893510000|2021-09-29 05:31:50|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1632893520000|2021-09-29 05:32:00|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|2
1632893530000|2021-09-29 05:32:10|2914.6|2908.6|2915.8|2909.8|2915.8|2909.8|2914.6|2908.6|4
1632893540000|2021-09-29 05:32:20|2915.5|2909.5|2914.6|2908.6|2915.5|2909.5|2914.6|2908.6|2
1632893560000|2021-09-29 05:32:40|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|3
1632893570000|2021-09-29 05:32:50|2914|2908|2914.4|2908.4|2914.4|2908.4|2914|2908|2
1632893580000|2021-09-29 05:33:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632893600000|2021-09-29 05:33:20|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|3
1632893610000|2021-09-29 05:33:30|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1632893650000|2021-09-29 05:34:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632893660000|2021-09-29 05:34:20|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1632893670000|2021-09-29 05:34:30|2914.3|2908.3|2914.4|2908.4|2914.4|2908.4|2914.3|2908.3|2
1632893690000|2021-09-29 05:34:50|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632893710000|2021-09-29 05:35:10|2913.9|2907.9|2913.8|2907.8|2914|2908|2913.6|2907.6|4
1632893730000|2021-09-29 05:35:30|2914|2908|2914.8|2908.8|2915|2909|2914|2908|6
1632893740000|2021-09-29 05:35:40|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1632893750000|2021-09-29 05:35:50|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|5
1632893760000|2021-09-29 05:36:00|2913.8|2907.8|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|4
1632893780000|2021-09-29 05:36:20|2914.3|2908.3|2913.4|2907.4|2914.3|2908.3|2913.4|2907.4|5
1632893800000|2021-09-29 05:36:40|2914.3|2908.3|2914.8|2908.8|2915.8|2909.8|2914.3|2908.3|7
1632893810000|2021-09-29 05:36:50|2914.6|2908.6|2913.8|2907.8|2914.8|2908.8|2913.8|2907.8|7
1632893830000|2021-09-29 05:37:10|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.8|2907.8|3
1632893840000|2021-09-29 05:37:20|2914.4|2908.4|2914.5|2908.5|2914.5|2908.5|2914.4|2908.4|2
1632893850000|2021-09-29 05:37:30|2915.1|2909.1|2915|2909|2915.5|2909.5|2914.5|2908.5|5
1632893860000|2021-09-29 05:37:40|2914.8|2908.8|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|3
1632893870000|2021-09-29 05:37:50|2916|2910|2916.4|2910.4|2916.8|2910.8|2916|2910|8
1632893880000|2021-09-29 05:38:00|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1632893890000|2021-09-29 05:38:10|2916.8|2910.8|2916.5|2910.5|2916.9|2910.9|2916.5|2910.5|6
1632893910000|2021-09-29 05:38:30|2916.9|2910.9|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|4
1632893920000|2021-09-29 05:38:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632893940000|2021-09-29 05:39:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632893970000|2021-09-29 05:39:30|2918.4|2912.4|2918.8|2912.8|2918.8|2912.8|2918.4|2912.4|2
1632894000000|2021-09-29 05:40:00|2919|2913|2919.6|2913.6|2919.6|2913.6|2919|2913|4
1632894010000|2021-09-29 05:40:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632894020000|2021-09-29 05:40:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1632894040000|2021-09-29 05:40:40|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632894080000|2021-09-29 05:41:20|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|2
1632894090000|2021-09-29 05:41:30|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.8|2914.8|4
1632894100000|2021-09-29 05:41:40|2920.9|2914.9|2921|2915|2921|2915|2920.9|2914.9|2
1632894120000|2021-09-29 05:42:00|2920.9|2914.9|2921.4|2915.4|2921.8|2915.8|2920.9|2914.9|4
1632894150000|2021-09-29 05:42:30|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632894160000|2021-09-29 05:42:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632894180000|2021-09-29 05:43:00|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|2
1632894190000|2021-09-29 05:43:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632894200000|2021-09-29 05:43:20|2921.6|2915.6|2921.3|2915.3|2921.6|2915.6|2921.3|2915.3|3
1632894280000|2021-09-29 05:44:40|2921.5|2915.5|2921.5|2915.5|2922|2916|2921.5|2915.5|5
1632894290000|2021-09-29 05:44:50|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.5|2915.5|3
1632894300000|2021-09-29 05:45:00|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632894310000|2021-09-29 05:45:10|2922|2916|2923.3|2917.3|2923.3|2917.3|2922|2916|8
1632894320000|2021-09-29 05:45:20|2923.1|2917.1|2923.3|2917.3|2923.5|2917.5|2923|2917|8
1632894330000|2021-09-29 05:45:30|2923.5|2917.5|2922.9|2916.9|2923.5|2917.5|2922.9|2916.9|4
1632894340000|2021-09-29 05:45:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632894350000|2021-09-29 05:45:50|2922.1|2916.1|2921.1|2915.1|2922.1|2916.1|2921.1|2915.1|4
1632894360000|2021-09-29 05:46:00|2921.4|2915.4|2922.1|2916.1|2922.1|2916.1|2921.4|2915.4|4
1632894370000|2021-09-29 05:46:10|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632894400000|2021-09-29 05:46:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1632894440000|2021-09-29 05:47:20|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632894450000|2021-09-29 05:47:30|2922.1|2916.1|2922.3|2916.3|2922.4|2916.4|2922.1|2916.1|7
1632894470000|2021-09-29 05:47:50|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632894480000|2021-09-29 05:48:00|2922.6|2916.6|2924.5|2918.5|2924.5|2918.5|2922.6|2916.6|2
1632894490000|2021-09-29 05:48:10|2924.6|2918.6|2924.1|2918.1|2925.5|2919.5|2924|2918|11
1632894500000|2021-09-29 05:48:20|2924.4|2918.4|2924.3|2918.3|2924.4|2918.4|2924.3|2918.3|2
1632894510000|2021-09-29 05:48:30|2924.5|2918.5|2922.9|2916.9|2924.5|2918.5|2922.9|2916.9|4
1632894520000|2021-09-29 05:48:40|2922.4|2916.4|2922|2916|2922.4|2916.4|2921.8|2915.8|6
1632894540000|2021-09-29 05:49:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632894560000|2021-09-29 05:49:20|2922.3|2916.3|2923.5|2917.5|2923.5|2917.5|2922.3|2916.3|3
1632894570000|2021-09-29 05:49:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1632894580000|2021-09-29 05:49:40|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1632894600000|2021-09-29 05:50:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1632894610000|2021-09-29 05:50:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632894620000|2021-09-29 05:50:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1632894640000|2021-09-29 05:50:40|2924.6|2918.6|2924.8|2918.8|2924.8|2918.8|2924.6|2918.6|2
1632894660000|2021-09-29 05:51:00|2924.9|2918.9|2926.3|2920.3|2926.3|2920.3|2924.9|2918.9|5
1632894670000|2021-09-29 05:51:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632894680000|2021-09-29 05:51:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632894690000|2021-09-29 05:51:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|3
1632894710000|2021-09-29 05:51:50|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1632894720000|2021-09-29 05:52:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632894730000|2021-09-29 05:52:10|2927.1|2921.1|2927.3|2921.3|2927.3|2921.3|2927.1|2921.1|2
1632894740000|2021-09-29 05:52:20|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1632894750000|2021-09-29 05:52:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632894760000|2021-09-29 05:52:40|2927.4|2921.4|2927.8|2921.8|2927.8|2921.8|2927.4|2921.4|2
1632894770000|2021-09-29 05:52:50|2927.9|2921.9|2928.8|2922.8|2928.8|2922.8|2927.9|2921.9|2
1632894780000|2021-09-29 05:53:00|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1632894790000|2021-09-29 05:53:10|2927.4|2921.4|2928|2922|2928|2922|2927.4|2921.4|2
1632894810000|2021-09-29 05:53:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632894820000|2021-09-29 05:53:40|2927.4|2921.4|2925.3|2919.3|2927.4|2921.4|2925.3|2919.3|6
1632894830000|2021-09-29 05:53:50|2925.8|2919.8|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|6
1632894840000|2021-09-29 05:54:00|2925.6|2919.6|2925.8|2919.8|2926|2920|2925.6|2919.6|4
1632894850000|2021-09-29 05:54:10|2925.4|2919.4|2925.5|2919.5|2925.5|2919.5|2924.4|2918.4|9
1632894860000|2021-09-29 05:54:20|2925.8|2919.8|2926.9|2920.9|2927.3|2921.3|2925.8|2919.8|6
1632894870000|2021-09-29 05:54:30|2926.6|2920.6|2927|2921|2927|2921|2926.6|2920.6|3
1632894880000|2021-09-29 05:54:40|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1632894910000|2021-09-29 05:55:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1632894920000|2021-09-29 05:55:20|2926.5|2920.5|2926.6|2920.6|2926.6|2920.6|2926.5|2920.5|2
1632894930000|2021-09-29 05:55:30|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2925.8|2919.8|6
1632894940000|2021-09-29 05:55:40|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632894950000|2021-09-29 05:55:50|2927|2921|2927.4|2921.4|2927.4|2921.4|2927|2921|2
1632894960000|2021-09-29 05:56:00|2927|2921|2927|2921|2927.3|2921.3|2927|2921|3
1632894980000|2021-09-29 05:56:20|2926.9|2920.9|2926.5|2920.5|2926.9|2920.9|2926.5|2920.5|3
1632894990000|2021-09-29 05:56:30|2926.4|2920.4|2926|2920|2926.4|2920.4|2925|2919|8
1632895000000|2021-09-29 05:56:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632895010000|2021-09-29 05:56:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632895020000|2021-09-29 05:57:00|2926.1|2920.1|2927.6|2921.6|2927.6|2921.6|2926.1|2920.1|6
1632895030000|2021-09-29 05:57:10|2927.9|2921.9|2928|2922|2928|2922|2927.9|2921.9|2
1632895040000|2021-09-29 05:57:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.1|2922.1|3
1632895050000|2021-09-29 05:57:30|2928.1|2922.1|2927.6|2921.6|2928.1|2922.1|2927.6|2921.6|2
1632895060000|2021-09-29 05:57:40|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1632895070000|2021-09-29 05:57:50|2927.5|2921.5|2926.9|2920.9|2927.5|2921.5|2926.9|2920.9|2
1632895090000|2021-09-29 05:58:10|2927|2921|2927.1|2921.1|2927.1|2921.1|2927|2921|2
1632895110000|2021-09-29 05:58:30|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2926.1|2920.1|3
1632895120000|2021-09-29 05:58:40|2926|2920|2926|2920|2926|2920|2925.8|2919.8|3
1632895130000|2021-09-29 05:58:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632895140000|2021-09-29 05:59:00|2925.9|2919.9|2926|2920|2926|2920|2925.9|2919.9|2
1632895150000|2021-09-29 05:59:10|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632895170000|2021-09-29 05:59:30|2926.5|2920.5|2927.1|2921.1|2927.1|2921.1|2926.3|2920.3|5
1632895200000|2021-09-29 06:00:00|2927.4|2921.4|2928.4|2922.4|2928.4|2922.4|2927.4|2921.4|4
1632895210000|2021-09-29 06:00:10|2928.3|2922.3|2927.6|2921.6|2928.3|2922.3|2927.6|2921.6|2
1632895230000|2021-09-29 06:00:30|2927.9|2921.9|2928.5|2922.5|2928.5|2922.5|2927.9|2921.9|2
1632895250000|2021-09-29 06:00:50|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632895260000|2021-09-29 06:01:00|2928.9|2922.9|2928.8|2922.8|2928.9|2922.9|2928.8|2922.8|2
1632895300000|2021-09-29 06:01:40|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1632895310000|2021-09-29 06:01:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632895350000|2021-09-29 06:02:30|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1632895370000|2021-09-29 06:02:50|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1632895390000|2021-09-29 06:03:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1632895400000|2021-09-29 06:03:20|2928.8|2922.8|2929|2923|2929|2923|2928.4|2922.4|3
1632895420000|2021-09-29 06:03:40|2928.9|2922.9|2928|2922|2928.9|2922.9|2928|2922|6
1632895430000|2021-09-29 06:03:50|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.6|2921.6|2
1632895460000|2021-09-29 06:04:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1632895470000|2021-09-29 06:04:30|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632895480000|2021-09-29 06:04:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1632895550000|2021-09-29 06:05:50|2927|2921|2926.4|2920.4|2927|2921|2926.4|2920.4|2
1632895560000|2021-09-29 06:06:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632895600000|2021-09-29 06:06:40|2926|2920|2926|2920|2926|2920|2925.8|2919.8|3
1632895620000|2021-09-29 06:07:00|2926.1|2920.1|2926|2920|2926.1|2920.1|2926|2920|2
1632895630000|2021-09-29 06:07:10|2925.6|2919.6|2924.8|2918.8|2925.6|2919.6|2924.8|2918.8|2
1632895650000|2021-09-29 06:07:30|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|3
1632895670000|2021-09-29 06:07:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632895680000|2021-09-29 06:08:00|2924.4|2918.4|2924.6|2918.6|2924.8|2918.8|2924|2918|6
1632895690000|2021-09-29 06:08:10|2924.8|2918.8|2925.8|2919.8|2925.8|2919.8|2924.8|2918.8|3
1632895700000|2021-09-29 06:08:20|2926|2920|2926.5|2920.5|2926.6|2920.6|2926|2920|4
1632895710000|2021-09-29 06:08:30|2926.4|2920.4|2926|2920|2926.4|2920.4|2926|2920|3
1632895720000|2021-09-29 06:08:40|2926.1|2920.1|2926.3|2920.3|2926.3|2920.3|2926.1|2920.1|2
1632895730000|2021-09-29 06:08:50|2926.4|2920.4|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|3
1632895750000|2021-09-29 06:09:10|2926.3|2920.3|2925.6|2919.6|2926.3|2920.3|2925.6|2919.6|4
1632895760000|2021-09-29 06:09:20|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|4
1632895780000|2021-09-29 06:09:40|2925|2919|2925|2919|2925.3|2919.3|2925|2919|4
1632895800000|2021-09-29 06:10:00|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1632895810000|2021-09-29 06:10:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|3
1632895820000|2021-09-29 06:10:20|2925|2919|2925.8|2919.8|2925.8|2919.8|2924.8|2918.8|9
1632895830000|2021-09-29 06:10:30|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|3
1632895840000|2021-09-29 06:10:40|2926.6|2920.6|2927.3|2921.3|2927.3|2921.3|2926.6|2920.6|4
1632895850000|2021-09-29 06:10:50|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1632895860000|2021-09-29 06:11:00|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|3
1632895870000|2021-09-29 06:11:10|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1632895880000|2021-09-29 06:11:20|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|4
1632895900000|2021-09-29 06:11:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.4|2920.4|3
1632895910000|2021-09-29 06:11:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632895920000|2021-09-29 06:12:00|2926|2920|2926.4|2920.4|2926.4|2920.4|2926|2920|2
1632895930000|2021-09-29 06:12:10|2926.1|2920.1|2924.8|2918.8|2926.1|2920.1|2924.8|2918.8|3
1632895950000|2021-09-29 06:12:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632895960000|2021-09-29 06:12:40|2924.8|2918.8|2924.8|2918.8|2924.9|2918.9|2924.5|2918.5|6
1632895970000|2021-09-29 06:12:50|2925.1|2919.1|2925.5|2919.5|2925.5|2919.5|2925|2919|4
1632896100000|2021-09-29 06:15:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632896110000|2021-09-29 06:15:10|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1632896170000|2021-09-29 06:16:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632896220000|2021-09-29 06:17:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632896280000|2021-09-29 06:18:00|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632896330000|2021-09-29 06:18:50|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1632896360000|2021-09-29 06:19:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632896380000|2021-09-29 06:19:40|2926.1|2920.1|2925.8|2919.8|2926.1|2920.1|2925.8|2919.8|3
1632896390000|2021-09-29 06:19:50|2926|2920|2925.4|2919.4|2926.4|2920.4|2925.4|2919.4|7
1632896400000|2021-09-29 06:20:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1632896410000|2021-09-29 06:20:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632896550000|2021-09-29 06:22:30|2926|2920|2927.8|2921.8|2927.8|2921.8|2926|2920|5
1632896560000|2021-09-29 06:22:40|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632896610000|2021-09-29 06:23:30|2927.8|2921.8|2929.4|2923.4|2929.8|2923.8|2927.8|2921.8|7
1632896620000|2021-09-29 06:23:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632896640000|2021-09-29 06:24:00|2929.3|2923.3|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|3
1632896650000|2021-09-29 06:24:10|2929.5|2923.5|2929.6|2923.6|2929.8|2923.8|2929.4|2923.4|5
1632896660000|2021-09-29 06:24:20|2929.5|2923.5|2929.4|2923.4|2929.5|2923.5|2929|2923|7
1632896670000|2021-09-29 06:24:30|2929.1|2923.1|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|5
1632896680000|2021-09-29 06:24:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1632896690000|2021-09-29 06:24:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632896710000|2021-09-29 06:25:10|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|4
1632896720000|2021-09-29 06:25:20|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1632896730000|2021-09-29 06:25:30|2927.5|2921.5|2926.9|2920.9|2927.5|2921.5|2926.9|2920.9|6
1632896740000|2021-09-29 06:25:40|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1632896750000|2021-09-29 06:25:50|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2926.1|2920.1|2
1632896760000|2021-09-29 06:26:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1632896770000|2021-09-29 06:26:10|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.8|2919.8|4
1632896780000|2021-09-29 06:26:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632896840000|2021-09-29 06:27:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1632896850000|2021-09-29 06:27:30|2925.1|2919.1|2924.3|2918.3|2925.1|2919.1|2924.3|2918.3|4
1632896860000|2021-09-29 06:27:40|2924.1|2918.1|2922.5|2916.5|2924.1|2918.1|2922.5|2916.5|8
1632896870000|2021-09-29 06:27:50|2922.8|2916.8|2923.9|2917.9|2924|2918|2922.8|2916.8|6
1632896880000|2021-09-29 06:28:00|2923.6|2917.6|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1632896890000|2021-09-29 06:28:10|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|5
1632896900000|2021-09-29 06:28:20|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1632896910000|2021-09-29 06:28:30|2922.4|2916.4|2921.5|2915.5|2922.5|2916.5|2921.5|2915.5|9
1632896930000|2021-09-29 06:28:50|2921.8|2915.8|2922.8|2916.8|2922.8|2916.8|2921.3|2915.3|7
1632896940000|2021-09-29 06:29:00|2923|2917|2924.3|2918.3|2924.8|2918.8|2923|2917|9
1632896950000|2021-09-29 06:29:10|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1632896960000|2021-09-29 06:29:20|2923.9|2917.9|2922.6|2916.6|2923.9|2917.9|2922.5|2916.5|6
1632897000000|2021-09-29 06:30:00|2922.9|2916.9|2923.3|2917.3|2923.3|2917.3|2922.9|2916.9|2
1632897020000|2021-09-29 06:30:20|2923|2917|2922.9|2916.9|2923|2917|2922.9|2916.9|2
1632897030000|2021-09-29 06:30:30|2922.8|2916.8|2922.4|2916.4|2922.8|2916.8|2922.4|2916.4|3
1632897060000|2021-09-29 06:31:00|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|2
1632897070000|2021-09-29 06:31:10|2921.8|2915.8|2921.9|2915.9|2921.9|2915.9|2921.6|2915.6|3
1632897090000|2021-09-29 06:31:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1632897120000|2021-09-29 06:32:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1632897130000|2021-09-29 06:32:10|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632897140000|2021-09-29 06:32:20|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1632897200000|2021-09-29 06:33:20|2922.6|2916.6|2923|2917|2923|2917|2922.6|2916.6|2
1632897250000|2021-09-29 06:34:10|2922.9|2916.9|2921.3|2915.3|2922.9|2916.9|2921.3|2915.3|3
1632897260000|2021-09-29 06:34:20|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1632897270000|2021-09-29 06:34:30|2921.4|2915.4|2920.1|2914.1|2921.4|2915.4|2920.1|2914.1|4
1632897280000|2021-09-29 06:34:40|2920|2914|2921.1|2915.1|2921.1|2915.1|2920|2914|6
1632897290000|2021-09-29 06:34:50|2921|2915|2920.6|2914.6|2921|2915|2920.6|2914.6|3
1632897300000|2021-09-29 06:35:00|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|3
1632897330000|2021-09-29 06:35:30|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1632897340000|2021-09-29 06:35:40|2920.6|2914.6|2920.8|2914.8|2920.8|2914.8|2920.6|2914.6|2
1632897350000|2021-09-29 06:35:50|2920.9|2914.9|2921.4|2915.4|2921.4|2915.4|2920.9|2914.9|3
1632897360000|2021-09-29 06:36:00|2921.5|2915.5|2921.4|2915.4|2921.5|2915.5|2921.3|2915.3|3
1632897370000|2021-09-29 06:36:10|2921.3|2915.3|2921.4|2915.4|2921.4|2915.4|2921.3|2915.3|2
1632897380000|2021-09-29 06:36:20|2921.3|2915.3|2920.6|2914.6|2921.3|2915.3|2920.5|2914.5|5
1632897390000|2021-09-29 06:36:30|2920.9|2914.9|2921.1|2915.1|2921.4|2915.4|2920.9|2914.9|5
1632897400000|2021-09-29 06:36:40|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632897410000|2021-09-29 06:36:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1632897440000|2021-09-29 06:37:20|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1632897450000|2021-09-29 06:37:30|2920.3|2914.3|2920.1|2914.1|2920.3|2914.3|2920.1|2914.1|2
1632897460000|2021-09-29 06:37:40|2920|2914|2919.4|2913.4|2920|2914|2919.4|2913.4|5
1632897470000|2021-09-29 06:37:50|2919|2913|2919|2913|2919.3|2913.3|2918.8|2912.8|4
1632897480000|2021-09-29 06:38:00|2918.9|2912.9|2918.8|2912.8|2918.9|2912.9|2918.8|2912.8|2
1632897490000|2021-09-29 06:38:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1632897500000|2021-09-29 06:38:20|2918.9|2912.9|2919|2913|2919|2913|2918.9|2912.9|2
1632897510000|2021-09-29 06:38:30|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1632897520000|2021-09-29 06:38:40|2919.1|2913.1|2919|2913|2919.1|2913.1|2919|2913|2
1632897530000|2021-09-29 06:38:50|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632897540000|2021-09-29 06:39:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1632897550000|2021-09-29 06:39:10|2918.9|2912.9|2917.8|2911.8|2919|2913|2917.8|2911.8|6
1632897560000|2021-09-29 06:39:20|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.5|2910.5|3
1632897570000|2021-09-29 06:39:30|2916.3|2910.3|2915.9|2909.9|2916.3|2910.3|2915.9|2909.9|2
1632897580000|2021-09-29 06:39:40|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.1|2909.1|3
1632897590000|2021-09-29 06:39:50|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1632897600000|2021-09-29 06:40:00|2915.4|2909.4|2916|2910|2916|2910|2915.4|2909.4|2
1632897620000|2021-09-29 06:40:20|2916.1|2910.1|2916.3|2910.3|2916.3|2910.3|2916.1|2910.1|2
1632897630000|2021-09-29 06:40:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632897640000|2021-09-29 06:40:40|2916.6|2910.6|2916.5|2910.5|2916.6|2910.6|2916.5|2910.5|2
1632897670000|2021-09-29 06:41:10|2916.8|2910.8|2916.6|2910.6|2917|2911|2916.6|2910.6|3
1632897680000|2021-09-29 06:41:20|2917|2911|2917|2911|2917|2911|2916.4|2910.4|7
1632897690000|2021-09-29 06:41:30|2916.8|2910.8|2917|2911|2917|2911|2916.6|2910.6|3
1632897700000|2021-09-29 06:41:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.1|2911.1|3
1632897710000|2021-09-29 06:41:50|2917.6|2911.6|2918.4|2912.4|2918.4|2912.4|2917.6|2911.6|3
1632897720000|2021-09-29 06:42:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632897730000|2021-09-29 06:42:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632897750000|2021-09-29 06:42:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.4|2912.4|3
1632897770000|2021-09-29 06:42:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632897790000|2021-09-29 06:43:10|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|2
1632897800000|2021-09-29 06:43:20|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1632897820000|2021-09-29 06:43:40|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|4
1632897830000|2021-09-29 06:43:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632897840000|2021-09-29 06:44:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632897850000|2021-09-29 06:44:10|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632897890000|2021-09-29 06:44:50|2919.3|2913.3|2919.3|2913.3|2919.5|2913.5|2919|2913|4
1632897910000|2021-09-29 06:45:10|2919.5|2913.5|2919.4|2913.4|2919.5|2913.5|2919.4|2913.4|2
1632897920000|2021-09-29 06:45:20|2918.5|2912.5|2918.9|2912.9|2918.9|2912.9|2918.5|2912.5|3
1632897940000|2021-09-29 06:45:40|2919.1|2913.1|2919.3|2913.3|2919.3|2913.3|2919.1|2913.1|2
1632897970000|2021-09-29 06:46:10|2919.1|2913.1|2918.9|2912.9|2919.3|2913.3|2918.9|2912.9|4
1632897990000|2021-09-29 06:46:30|2918.8|2912.8|2918|2912|2918.8|2912.8|2918|2912|7
1632898000000|2021-09-29 06:46:40|2917.8|2911.8|2917.3|2911.3|2918|2912|2917.3|2911.3|4
1632898020000|2021-09-29 06:47:00|2917.5|2911.5|2917|2911|2917.6|2911.6|2917|2911|4
1632898040000|2021-09-29 06:47:20|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.4|2910.4|3
1632898050000|2021-09-29 06:47:30|2916.8|2910.8|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|4
1632898080000|2021-09-29 06:48:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1632898100000|2021-09-29 06:48:20|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|2
1632898110000|2021-09-29 06:48:30|2917.6|2911.6|2916.8|2910.8|2917.6|2911.6|2916.6|2910.6|5
1632898130000|2021-09-29 06:48:50|2917|2911|2918|2912|2918|2912|2917|2911|3
1632898140000|2021-09-29 06:49:00|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1632898150000|2021-09-29 06:49:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632898160000|2021-09-29 06:49:20|2918|2912|2918|2912|2918|2912|2917.8|2911.8|3
1632898170000|2021-09-29 06:49:30|2917.9|2911.9|2917.3|2911.3|2917.9|2911.9|2917.3|2911.3|3
1632898190000|2021-09-29 06:49:50|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1632898200000|2021-09-29 06:50:00|2918|2912|2918|2912|2918|2912|2917.8|2911.8|3
1632898210000|2021-09-29 06:50:10|2917.9|2911.9|2918|2912|2918|2912|2917.9|2911.9|2
1632898220000|2021-09-29 06:50:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632898230000|2021-09-29 06:50:30|2917.6|2911.6|2917.5|2911.5|2917.6|2911.6|2917.5|2911.5|2
1632898240000|2021-09-29 06:50:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632898260000|2021-09-29 06:51:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1632898270000|2021-09-29 06:51:10|2918.1|2912.1|2918.8|2912.8|2919|2913|2918.1|2912.1|3
1632898280000|2021-09-29 06:51:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632898320000|2021-09-29 06:52:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632898340000|2021-09-29 06:52:20|2919|2913|2918.6|2912.6|2919|2913|2918.6|2912.6|3
1632898350000|2021-09-29 06:52:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632898390000|2021-09-29 06:53:10|2919|2913|2919.8|2913.8|2920.4|2914.4|2919|2913|8
1632898410000|2021-09-29 06:53:30|2919.9|2913.9|2920.1|2914.1|2920.3|2914.3|2919.9|2913.9|5
1632898430000|2021-09-29 06:53:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632898440000|2021-09-29 06:54:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|3
1632898450000|2021-09-29 06:54:10|2920|2914|2919.6|2913.6|2920|2914|2919.6|2913.6|3
1632898460000|2021-09-29 06:54:20|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1632898470000|2021-09-29 06:54:30|2918.9|2912.9|2919.1|2913.1|2919.5|2913.5|2918.9|2912.9|5
1632898480000|2021-09-29 06:54:40|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|5
1632898490000|2021-09-29 06:54:50|2919.1|2913.1|2918.8|2912.8|2919.1|2913.1|2918.8|2912.8|2
1632898500000|2021-09-29 06:55:00|2919.3|2913.3|2917.5|2911.5|2919.3|2913.3|2917.5|2911.5|11
1632898510000|2021-09-29 06:55:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632898540000|2021-09-29 06:55:40|2916.8|2910.8|2918.3|2912.3|2918.3|2912.3|2916.8|2910.8|6
1632898560000|2021-09-29 06:56:00|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1632898580000|2021-09-29 06:56:20|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1632898590000|2021-09-29 06:56:30|2919.3|2913.3|2919|2913|2919.5|2913.5|2917.8|2911.8|7
1632898600000|2021-09-29 06:56:40|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1632898610000|2021-09-29 06:56:50|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632898630000|2021-09-29 06:57:10|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1632898650000|2021-09-29 06:57:30|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|2
1632898660000|2021-09-29 06:57:40|2920.5|2914.5|2921|2915|2922|2916|2920.5|2914.5|4
1632898670000|2021-09-29 06:57:50|2922|2916|2920.3|2914.3|2922|2916|2920|2914|6
1632898680000|2021-09-29 06:58:00|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1632898690000|2021-09-29 06:58:10|2920.3|2914.3|2920.8|2914.8|2921.3|2915.3|2920.3|2914.3|4
1632898700000|2021-09-29 06:58:20|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1632898710000|2021-09-29 06:58:30|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|3
1632898720000|2021-09-29 06:58:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632898740000|2021-09-29 06:59:00|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|2
1632898750000|2021-09-29 06:59:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632898760000|2021-09-29 06:59:20|2920.5|2914.5|2921.5|2915.5|2921.5|2915.5|2920.5|2914.5|2
1632898770000|2021-09-29 06:59:30|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1632898780000|2021-09-29 06:59:40|2921.8|2915.8|2922|2916|2923|2917|2921.8|2915.8|6
1632898790000|2021-09-29 06:59:50|2921.8|2915.8|2923|2917|2923|2917|2921.8|2915.8|9
1632898800000|2021-09-29 07:00:00|2922.8|2916.8|2923|2917|2923|2917|2922.5|2916.5|9
1632898810000|2021-09-29 07:00:10|2922.8|2916.8|2920.8|2914.8|2922.8|2916.8|2920.8|2914.8|5
1632898820000|2021-09-29 07:00:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1632898840000|2021-09-29 07:00:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632898850000|2021-09-29 07:00:50|2920.5|2914.5|2922|2916|2922.8|2916.8|2920.5|2914.5|5
1632898870000|2021-09-29 07:01:10|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1632898920000|2021-09-29 07:02:00|2921.8|2915.8|2921|2915|2921.8|2915.8|2920.8|2914.8|4
1632898930000|2021-09-29 07:02:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632898960000|2021-09-29 07:02:40|2921|2915|2921|2915|2921.3|2915.3|2921|2915|3
1632898970000|2021-09-29 07:02:50|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1632898980000|2021-09-29 07:03:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632898990000|2021-09-29 07:03:10|2921|2915|2920.5|2914.5|2921|2915|2920.5|2914.5|5
1632899000000|2021-09-29 07:03:20|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|4
1632899010000|2021-09-29 07:03:30|2921.5|2915.5|2921|2915|2921.5|2915.5|2920.8|2914.8|5
1632899040000|2021-09-29 07:04:00|2920.5|2914.5|2919.5|2913.5|2920.5|2914.5|2919.5|2913.5|2
1632899060000|2021-09-29 07:04:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1632899070000|2021-09-29 07:04:30|2920|2914|2918.5|2912.5|2920.3|2914.3|2918.5|2912.5|6
1632899110000|2021-09-29 07:05:10|2918.8|2912.8|2918.5|2912.5|2919|2913|2918.5|2912.5|3
1632899120000|2021-09-29 07:05:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632899130000|2021-09-29 07:05:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1632899140000|2021-09-29 07:05:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632899160000|2021-09-29 07:06:00|2918.5|2912.5|2917.5|2911.5|2918.5|2912.5|2917.5|2911.5|4
1632899180000|2021-09-29 07:06:20|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1632899210000|2021-09-29 07:06:50|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1632899220000|2021-09-29 07:07:00|2919|2913|2917.8|2911.8|2919|2913|2917.5|2911.5|3
1632899230000|2021-09-29 07:07:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632899260000|2021-09-29 07:07:40|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1632899270000|2021-09-29 07:07:50|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|3
1632899280000|2021-09-29 07:08:00|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1632899300000|2021-09-29 07:08:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|3
1632899320000|2021-09-29 07:08:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1632899330000|2021-09-29 07:08:50|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|3
1632899340000|2021-09-29 07:09:00|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1632899360000|2021-09-29 07:09:20|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1632899370000|2021-09-29 07:09:30|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2915.8|2909.8|4
1632899390000|2021-09-29 07:09:50|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1632899410000|2021-09-29 07:10:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632899440000|2021-09-29 07:10:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632899450000|2021-09-29 07:10:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1632899470000|2021-09-29 07:11:10|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|2
1632899490000|2021-09-29 07:11:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632899540000|2021-09-29 07:12:20|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632899630000|2021-09-29 07:13:50|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632899640000|2021-09-29 07:14:00|2916.4|2910.4|2915.6|2909.6|2916.4|2910.4|2915.6|2909.6|2
1632899660000|2021-09-29 07:14:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632899690000|2021-09-29 07:14:50|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632899700000|2021-09-29 07:15:00|2915.9|2909.9|2915.4|2909.4|2915.9|2909.9|2915.4|2909.4|3
1632899740000|2021-09-29 07:15:40|2915.1|2909.1|2916.4|2910.4|2916.9|2910.9|2915.1|2909.1|6
1632899750000|2021-09-29 07:15:50|2915.4|2909.4|2914.4|2908.4|2915.4|2909.4|2914.4|2908.4|3
1632899760000|2021-09-29 07:16:00|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|4
1632899770000|2021-09-29 07:16:10|2914.1|2908.1|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|3
1632899780000|2021-09-29 07:16:20|2914.4|2908.4|2913.6|2907.6|2914.4|2908.4|2913.6|2907.6|3
1632899800000|2021-09-29 07:16:40|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632899820000|2021-09-29 07:17:00|2913.6|2907.6|2912.6|2906.6|2913.6|2907.6|2912.6|2906.6|4
1632899830000|2021-09-29 07:17:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632899840000|2021-09-29 07:17:20|2912.6|2906.6|2913.4|2907.4|2913.4|2907.4|2912.6|2906.6|3
1632899860000|2021-09-29 07:17:40|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1632899880000|2021-09-29 07:18:00|2913.6|2907.6|2913.9|2907.9|2914.1|2908.1|2913.6|2907.6|3
1632899920000|2021-09-29 07:18:40|2914.1|2908.1|2913.4|2907.4|2914.6|2908.6|2913.4|2907.4|6
1632899940000|2021-09-29 07:19:00|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1632899950000|2021-09-29 07:19:10|2913.6|2907.6|2913.1|2907.1|2913.6|2907.6|2913.1|2907.1|3
1632900020000|2021-09-29 07:20:20|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632900030000|2021-09-29 07:20:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632900040000|2021-09-29 07:20:40|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|2
1632900050000|2021-09-29 07:20:50|2914.9|2908.9|2915.1|2909.1|2915.6|2909.6|2914.9|2908.9|4
1632900090000|2021-09-29 07:21:30|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|2
1632900100000|2021-09-29 07:21:40|2915.6|2909.6|2917.9|2911.9|2917.9|2911.9|2915.6|2909.6|5
1632900110000|2021-09-29 07:21:50|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1632900170000|2021-09-29 07:22:50|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632900240000|2021-09-29 07:24:00|2918.4|2912.4|2918.9|2912.9|2919.1|2913.1|2918.4|2912.4|3
1632900250000|2021-09-29 07:24:10|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1632900260000|2021-09-29 07:24:20|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632900270000|2021-09-29 07:24:30|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1632900300000|2021-09-29 07:25:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632900320000|2021-09-29 07:25:20|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1632900390000|2021-09-29 07:26:30|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1632900430000|2021-09-29 07:27:10|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1632900490000|2021-09-29 07:28:10|2920.6|2914.6|2922.1|2916.1|2922.1|2916.1|2920.6|2914.6|4
1632900510000|2021-09-29 07:28:30|2922.4|2916.4|2922.9|2916.9|2922.9|2916.9|2922.4|2916.4|2
1632900540000|2021-09-29 07:29:00|2922.6|2916.6|2921.6|2915.6|2922.6|2916.6|2921.6|2915.6|2
1632900630000|2021-09-29 07:30:30|2921.9|2915.9|2924.1|2918.1|2924.4|2918.4|2921.9|2915.9|4
1632900640000|2021-09-29 07:30:40|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|2
1632900690000|2021-09-29 07:31:30|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632900710000|2021-09-29 07:31:50|2923.6|2917.6|2924.1|2918.1|2924.1|2918.1|2923.4|2917.4|5
1632900720000|2021-09-29 07:32:00|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|4
1632900730000|2021-09-29 07:32:10|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|4
1632900740000|2021-09-29 07:32:20|2925.1|2919.1|2925.6|2919.6|2925.6|2919.6|2925.1|2919.1|2
1632900750000|2021-09-29 07:32:30|2925.4|2919.4|2924.9|2918.9|2925.4|2919.4|2924.9|2918.9|3
1632900760000|2021-09-29 07:32:40|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1632900770000|2021-09-29 07:32:50|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1632900790000|2021-09-29 07:33:10|2925.6|2919.6|2926.4|2920.4|2926.4|2920.4|2925.6|2919.6|2
1632900800000|2021-09-29 07:33:20|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1632900810000|2021-09-29 07:33:30|2926.4|2920.4|2927.6|2921.6|2927.6|2921.6|2926.4|2920.4|2
1632900860000|2021-09-29 07:34:20|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632900870000|2021-09-29 07:34:30|2928.1|2922.1|2929.4|2923.4|2929.4|2923.4|2928.1|2922.1|3
1632900880000|2021-09-29 07:34:40|2929.6|2923.6|2930.6|2924.6|2930.6|2924.6|2929.6|2923.6|3
1632900890000|2021-09-29 07:34:50|2930.4|2924.4|2930.6|2924.6|2930.6|2924.6|2930.4|2924.4|2
1632900900000|2021-09-29 07:35:00|2930.1|2924.1|2928.6|2922.6|2930.1|2924.1|2928.6|2922.6|2
1632900910000|2021-09-29 07:35:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1632900940000|2021-09-29 07:35:40|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1632900960000|2021-09-29 07:36:00|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.6|2922.6|2
1632900980000|2021-09-29 07:36:20|2927.9|2921.9|2927.4|2921.4|2927.9|2921.9|2927.4|2921.4|3
1632900990000|2021-09-29 07:36:30|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|2
1632901000000|2021-09-29 07:36:40|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.4|2921.4|4
1632901010000|2021-09-29 07:36:50|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.1|2921.1|3
1632901020000|2021-09-29 07:37:00|2927.4|2921.4|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|3
1632901030000|2021-09-29 07:37:10|2927.1|2921.1|2926.6|2920.6|2927.1|2921.1|2926.6|2920.6|2
1632901060000|2021-09-29 07:37:40|2926.9|2920.9|2927.6|2921.6|2927.6|2921.6|2926.9|2920.9|3
1632901110000|2021-09-29 07:38:30|2928.1|2922.1|2927.6|2921.6|2928.1|2922.1|2927.6|2921.6|2
1632901120000|2021-09-29 07:38:40|2927.9|2921.9|2928.4|2922.4|2928.4|2922.4|2927.9|2921.9|3
1632901130000|2021-09-29 07:38:50|2928.1|2922.1|2928.9|2922.9|2928.9|2922.9|2928.1|2922.1|3
1632901140000|2021-09-29 07:39:00|2929.1|2923.1|2930.1|2924.1|2930.1|2924.1|2929.1|2923.1|6
1632901150000|2021-09-29 07:39:10|2930.4|2924.4|2932.1|2926.1|2932.4|2926.4|2930.4|2924.4|3
1632901160000|2021-09-29 07:39:20|2931.9|2925.9|2931.4|2925.4|2931.9|2925.9|2931.4|2925.4|3
1632901200000|2021-09-29 07:40:00|2930.9|2924.9|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|2
1632901230000|2021-09-29 07:40:30|2930.1|2924.1|2929.4|2923.4|2930.1|2924.1|2929.4|2923.4|4
1632901240000|2021-09-29 07:40:40|2929.6|2923.6|2931.4|2925.4|2931.6|2925.6|2929.6|2923.6|5
1632901250000|2021-09-29 07:40:50|2929.4|2923.4|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|2
1632901260000|2021-09-29 07:41:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632901270000|2021-09-29 07:41:10|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1632901280000|2021-09-29 07:41:20|2928.9|2922.9|2927.9|2921.9|2928.9|2922.9|2927.9|2921.9|2
1632901320000|2021-09-29 07:42:00|2928.1|2922.1|2928.9|2922.9|2929.9|2923.9|2928.1|2922.1|7
1632901330000|2021-09-29 07:42:10|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1632901340000|2021-09-29 07:42:20|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1632901390000|2021-09-29 07:43:10|2927.9|2921.9|2926.6|2920.6|2927.9|2921.9|2926.6|2920.6|2
1632901400000|2021-09-29 07:43:20|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1632901410000|2021-09-29 07:43:30|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|2
1632901420000|2021-09-29 07:43:40|2927.9|2921.9|2929.6|2923.6|2929.6|2923.6|2927.9|2921.9|3
1632901450000|2021-09-29 07:44:10|2929.9|2923.9|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|2
1632901470000|2021-09-29 07:44:30|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2930.4|2924.4|2
1632901480000|2021-09-29 07:44:40|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632901490000|2021-09-29 07:44:50|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632901510000|2021-09-29 07:45:10|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1632901520000|2021-09-29 07:45:20|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1632901530000|2021-09-29 07:45:30|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|2
1632901540000|2021-09-29 07:45:40|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1632901560000|2021-09-29 07:46:00|2929.6|2923.6|2928.6|2922.6|2929.6|2923.6|2928.6|2922.6|2
1632901580000|2021-09-29 07:46:20|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2928.4|2922.4|2
1632901590000|2021-09-29 07:46:30|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1632901630000|2021-09-29 07:47:10|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632901650000|2021-09-29 07:47:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632901660000|2021-09-29 07:47:40|2928.1|2922.1|2928.6|2922.6|2928.6|2922.6|2928.1|2922.1|2
1632901680000|2021-09-29 07:48:00|2928.4|2922.4|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|2
1632901730000|2021-09-29 07:48:50|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1632901740000|2021-09-29 07:49:00|2927.9|2921.9|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|3
1632901760000|2021-09-29 07:49:20|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1632901780000|2021-09-29 07:49:40|2928.6|2922.6|2926.4|2920.4|2928.6|2922.6|2925.9|2919.9|4
1632901800000|2021-09-29 07:50:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1632901820000|2021-09-29 07:50:20|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|3
1632901860000|2021-09-29 07:51:00|2927.1|2921.1|2927.9|2921.9|2927.9|2921.9|2927.1|2921.1|3
1632901900000|2021-09-29 07:51:40|2928.1|2922.1|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|3
1632901910000|2021-09-29 07:51:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1632901920000|2021-09-29 07:52:00|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1632901990000|2021-09-29 07:53:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632902070000|2021-09-29 07:54:30|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.6|2921.6|2
1632902150000|2021-09-29 07:55:50|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1632902160000|2021-09-29 07:56:00|2928.4|2922.4|2928.9|2922.9|2928.9|2922.9|2928.4|2922.4|3
1632902170000|2021-09-29 07:56:10|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.1|2922.1|3
1632902180000|2021-09-29 07:56:20|2927.6|2921.6|2927.1|2921.1|2927.6|2921.6|2927.1|2921.1|2
1632902210000|2021-09-29 07:56:50|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1632902230000|2021-09-29 07:57:10|2926.6|2920.6|2926.1|2920.1|2926.9|2920.9|2926.1|2920.1|4
1632902240000|2021-09-29 07:57:20|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2926.4|2920.4|3
1632902290000|2021-09-29 07:58:10|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1632902320000|2021-09-29 07:58:40|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1632902370000|2021-09-29 07:59:30|2926.1|2920.1|2925.4|2919.4|2926.1|2920.1|2925.4|2919.4|2
1632902390000|2021-09-29 07:59:50|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632902410000|2021-09-29 08:00:10|2926.1|2920.1|2926.6|2920.6|2926.6|2920.6|2926.1|2920.1|2
1632902460000|2021-09-29 08:01:00|2926.9|2920.9|2928.6|2922.6|2928.6|2922.6|2926.4|2920.4|6
1632902470000|2021-09-29 08:01:10|2928.9|2922.9|2931.4|2925.4|2931.4|2925.4|2928.9|2922.9|4
1632902480000|2021-09-29 08:01:20|2931.1|2925.1|2931.9|2925.9|2932.6|2926.6|2931.1|2925.1|4
1632902490000|2021-09-29 08:01:30|2932.1|2926.1|2932.9|2926.9|2932.9|2926.9|2932.1|2926.1|2
1632902500000|2021-09-29 08:01:40|2932.6|2926.6|2935.1|2929.1|2935.1|2929.1|2932.6|2926.6|3
1632902520000|2021-09-29 08:02:00|2935.9|2929.9|2935.4|2929.4|2935.9|2929.9|2935.4|2929.4|2
1632902530000|2021-09-29 08:02:10|2935.1|2929.1|2934.9|2928.9|2935.1|2929.1|2934.9|2928.9|2
1632902550000|2021-09-29 08:02:30|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1632902600000|2021-09-29 08:03:20|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1632902670000|2021-09-29 08:04:30|2934.4|2928.4|2935.1|2929.1|2935.1|2929.1|2934.4|2928.4|3
1632902690000|2021-09-29 08:04:50|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1632902700000|2021-09-29 08:05:00|2935.1|2929.1|2935.4|2929.4|2935.4|2929.4|2935.1|2929.1|2
1632902710000|2021-09-29 08:05:10|2935.6|2929.6|2937.1|2931.1|2937.1|2931.1|2935.6|2929.6|5
1632902720000|2021-09-29 08:05:20|2936.6|2930.6|2937.1|2931.1|2937.1|2931.1|2936.6|2930.6|2
1632902740000|2021-09-29 08:05:40|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1632902750000|2021-09-29 08:05:50|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1632902770000|2021-09-29 08:06:10|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1632902880000|2021-09-29 08:08:00|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1632902890000|2021-09-29 08:08:10|2936.4|2930.4|2935.9|2929.9|2936.4|2930.4|2935.9|2929.9|3
1632902900000|2021-09-29 08:08:20|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1632902910000|2021-09-29 08:08:30|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1632902920000|2021-09-29 08:08:40|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|2
1632902930000|2021-09-29 08:08:50|2936.1|2930.1|2935.4|2929.4|2936.1|2930.1|2935.4|2929.4|3
1632902940000|2021-09-29 08:09:00|2935.6|2929.6|2935.9|2929.9|2935.9|2929.9|2935.6|2929.6|2
1632902950000|2021-09-29 08:09:10|2936.1|2930.1|2940.6|2934.6|2940.6|2934.6|2936.1|2930.1|3
1632902960000|2021-09-29 08:09:20|2941.1|2935.1|2939.6|2933.6|2941.1|2935.1|2939.6|2933.6|7
1632902970000|2021-09-29 08:09:30|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1632902990000|2021-09-29 08:09:50|2940.1|2934.1|2940.6|2934.6|2940.6|2934.6|2940.1|2934.1|2
1632903000000|2021-09-29 08:10:00|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1632903010000|2021-09-29 08:10:10|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1632903020000|2021-09-29 08:10:20|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.6|2935.6|2
1632903040000|2021-09-29 08:10:40|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1632903050000|2021-09-29 08:10:50|2942.1|2936.1|2942.4|2936.4|2942.4|2936.4|2942.1|2936.1|2
1632903060000|2021-09-29 08:11:00|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1632903080000|2021-09-29 08:11:20|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1632903090000|2021-09-29 08:11:30|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1632903130000|2021-09-29 08:12:10|2942.9|2936.9|2943.1|2937.1|2943.1|2937.1|2942.6|2936.6|3
1632903140000|2021-09-29 08:12:20|2943.4|2937.4|2944.4|2938.4|2944.4|2938.4|2943.4|2937.4|5
1632903150000|2021-09-29 08:12:30|2944.1|2938.1|2944.4|2938.4|2944.4|2938.4|2944.1|2938.1|2
1632903180000|2021-09-29 08:13:00|2944.1|2938.1|2944.4|2938.4|2944.4|2938.4|2944.1|2938.1|2
1632903210000|2021-09-29 08:13:30|2944.6|2938.6|2944.4|2938.4|2944.6|2938.6|2944.4|2938.4|2
1632903220000|2021-09-29 08:13:40|2944.1|2938.1|2943.4|2937.4|2944.1|2938.1|2943.1|2937.1|3
1632903230000|2021-09-29 08:13:50|2943.6|2937.6|2943.9|2937.9|2943.9|2937.9|2943.6|2937.6|2
1632903240000|2021-09-29 08:14:00|2943.6|2937.6|2944.1|2938.1|2944.1|2938.1|2943.6|2937.6|3
1632903250000|2021-09-29 08:14:10|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|2
1632903270000|2021-09-29 08:14:30|2943.9|2937.9|2943.1|2937.1|2943.9|2937.9|2942.9|2936.9|4
1632903280000|2021-09-29 08:14:40|2943.4|2937.4|2943.4|2937.4|2943.6|2937.6|2943.4|2937.4|3
1632903290000|2021-09-29 08:14:50|2943.6|2937.6|2944.4|2938.4|2944.4|2938.4|2943.6|2937.6|3
1632903330000|2021-09-29 08:15:30|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|2
1632903350000|2021-09-29 08:15:50|2945.1|2939.1|2944.9|2938.9|2945.9|2939.9|2944.9|2938.9|5
1632903360000|2021-09-29 08:16:00|2944.6|2938.6|2944.4|2938.4|2944.6|2938.6|2944.4|2938.4|2
1632903380000|2021-09-29 08:16:20|2943.9|2937.9|2942.6|2936.6|2943.9|2937.9|2942.4|2936.4|5
1632903400000|2021-09-29 08:16:40|2942.4|2936.4|2940.9|2934.9|2942.4|2936.4|2940.9|2934.9|2
1632903420000|2021-09-29 08:17:00|2941.1|2935.1|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|3
1632903480000|2021-09-29 08:18:00|2941.4|2935.4|2942.1|2936.1|2942.1|2936.1|2941.4|2935.4|4
1632903490000|2021-09-29 08:18:10|2941.9|2935.9|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|2
1632903500000|2021-09-29 08:18:20|2942.1|2936.1|2942.6|2936.6|2942.6|2936.6|2942.1|2936.1|2
1632903510000|2021-09-29 08:18:30|2942.4|2936.4|2941.4|2935.4|2942.4|2936.4|2941.4|2935.4|2
1632903520000|2021-09-29 08:18:40|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.6|2934.6|2
1632903530000|2021-09-29 08:18:50|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1632903550000|2021-09-29 08:19:10|2940.9|2934.9|2939.9|2933.9|2940.9|2934.9|2939.9|2933.9|3
1632903560000|2021-09-29 08:19:20|2939.6|2933.6|2939.4|2933.4|2939.9|2933.9|2938.9|2932.9|7
1632903590000|2021-09-29 08:19:50|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1632903600000|2021-09-29 08:20:00|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2938.9|2932.9|4
1632903610000|2021-09-29 08:20:10|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632903620000|2021-09-29 08:20:20|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|3
1632903630000|2021-09-29 08:20:30|2938.4|2932.4|2937.4|2931.4|2938.4|2932.4|2937.4|2931.4|3
1632903640000|2021-09-29 08:20:40|2937.6|2931.6|2936.4|2930.4|2937.6|2931.6|2936.4|2930.4|4
1632903680000|2021-09-29 08:21:20|2937.1|2931.1|2938.4|2932.4|2938.4|2932.4|2937.1|2931.1|2
1632903700000|2021-09-29 08:21:40|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1632903710000|2021-09-29 08:21:50|2939.4|2933.4|2939.6|2933.6|2940.4|2934.4|2939.4|2933.4|4
1632903720000|2021-09-29 08:22:00|2939.9|2933.9|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|2
1632903730000|2021-09-29 08:22:10|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1632903740000|2021-09-29 08:22:20|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632903790000|2021-09-29 08:23:10|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1632903810000|2021-09-29 08:23:30|2941.6|2935.6|2940.6|2934.6|2941.6|2935.6|2940.6|2934.6|2
1632903820000|2021-09-29 08:23:40|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632903830000|2021-09-29 08:23:50|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1632903950000|2021-09-29 08:25:50|2941.1|2935.1|2941.6|2935.6|2941.6|2935.6|2941.1|2935.1|2
1632903980000|2021-09-29 08:26:20|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1632904040000|2021-09-29 08:27:20|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1632904060000|2021-09-29 08:27:40|2942.4|2936.4|2942.9|2936.9|2942.9|2936.9|2942.4|2936.4|3
1632904070000|2021-09-29 08:27:50|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1632904090000|2021-09-29 08:28:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1632904120000|2021-09-29 08:28:40|2942.1|2936.1|2942.6|2936.6|2942.6|2936.6|2942.1|2936.1|2
1632904140000|2021-09-29 08:29:00|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1632904190000|2021-09-29 08:29:50|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1632904200000|2021-09-29 08:30:00|2942.4|2936.4|2941.1|2935.1|2942.4|2936.4|2941.1|2935.1|2
1632904210000|2021-09-29 08:30:10|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1632904220000|2021-09-29 08:30:20|2940.9|2934.9|2939.6|2933.6|2940.9|2934.9|2939.6|2933.6|3
1632904250000|2021-09-29 08:30:50|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632904260000|2021-09-29 08:31:00|2939.6|2933.6|2938.6|2932.6|2939.6|2933.6|2938.6|2932.6|3
1632904280000|2021-09-29 08:31:20|2938.9|2932.9|2938.4|2932.4|2938.9|2932.9|2938.4|2932.4|3
1632904300000|2021-09-29 08:31:40|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2937.9|2931.9|2
1632904340000|2021-09-29 08:32:20|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|2
1632904350000|2021-09-29 08:32:30|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1632904360000|2021-09-29 08:32:40|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|2
1632904370000|2021-09-29 08:32:50|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1632904380000|2021-09-29 08:33:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632904410000|2021-09-29 08:33:30|2939.6|2933.6|2940.1|2934.1|2940.1|2934.1|2939.6|2933.6|3
1632904440000|2021-09-29 08:34:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1632904480000|2021-09-29 08:34:40|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1632904540000|2021-09-29 08:35:40|2940.9|2934.9|2940.1|2934.1|2940.9|2934.9|2940.1|2934.1|4
1632904550000|2021-09-29 08:35:50|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1632904590000|2021-09-29 08:36:30|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1632904600000|2021-09-29 08:36:40|2939.6|2933.6|2937.1|2931.1|2939.6|2933.6|2937.1|2931.1|2
1632904630000|2021-09-29 08:37:10|2935.9|2929.9|2936.6|2930.6|2936.6|2930.6|2935.9|2929.9|2
1632904640000|2021-09-29 08:37:20|2936.4|2930.4|2935.6|2929.6|2936.4|2930.4|2935.4|2929.4|6
1632904650000|2021-09-29 08:37:30|2935.9|2929.9|2935.1|2929.1|2935.9|2929.9|2935.1|2929.1|4
1632904660000|2021-09-29 08:37:40|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1632904670000|2021-09-29 08:37:50|2935.6|2929.6|2935.9|2929.9|2935.9|2929.9|2935.6|2929.6|2
1632904680000|2021-09-29 08:38:00|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1632904690000|2021-09-29 08:38:10|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2935.9|2929.9|4
1632904700000|2021-09-29 08:38:20|2936.4|2930.4|2938.4|2932.4|2938.4|2932.4|2936.4|2930.4|5
1632904710000|2021-09-29 08:38:30|2937.9|2931.9|2939.1|2933.1|2939.1|2933.1|2937.9|2931.9|2
1632904730000|2021-09-29 08:38:50|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1632904770000|2021-09-29 08:39:30|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1632904840000|2021-09-29 08:40:40|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1632904860000|2021-09-29 08:41:00|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1632904870000|2021-09-29 08:41:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1632904890000|2021-09-29 08:41:30|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1632904900000|2021-09-29 08:41:40|2938.9|2932.9|2937.9|2931.9|2938.9|2932.9|2937.6|2931.6|6
1632904910000|2021-09-29 08:41:50|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2937.9|2931.9|5
1632904920000|2021-09-29 08:42:00|2937.9|2931.9|2937.6|2931.6|2938.1|2932.1|2937.6|2931.6|5
1632904930000|2021-09-29 08:42:10|2937.4|2931.4|2936.6|2930.6|2937.4|2931.4|2936.6|2930.6|4
1632904940000|2021-09-29 08:42:20|2936.4|2930.4|2935.1|2929.1|2936.4|2930.4|2935.1|2929.1|6
1632904950000|2021-09-29 08:42:30|2934.4|2928.4|2934.9|2928.9|2934.9|2928.9|2933.4|2927.4|4
1632904960000|2021-09-29 08:42:40|2935.1|2929.1|2935.4|2929.4|2935.6|2929.6|2934.9|2928.9|4
1632904970000|2021-09-29 08:42:50|2934.9|2928.9|2935.1|2929.1|2935.9|2929.9|2934.9|2928.9|3
1632904980000|2021-09-29 08:43:00|2935.6|2929.6|2934.6|2928.6|2935.6|2929.6|2934.6|2928.6|2
1632904990000|2021-09-29 08:43:10|2934.4|2928.4|2933.6|2927.6|2934.4|2928.4|2933.6|2927.6|3
1632905010000|2021-09-29 08:43:30|2933.4|2927.4|2932.6|2926.6|2933.9|2927.9|2932.6|2926.6|3
1632905020000|2021-09-29 08:43:40|2932.1|2926.1|2933.9|2927.9|2933.9|2927.9|2932.1|2926.1|4
1632905030000|2021-09-29 08:43:50|2934.1|2928.1|2935.1|2929.1|2935.1|2929.1|2934.1|2928.1|3
1632905050000|2021-09-29 08:44:10|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1632905090000|2021-09-29 08:44:50|2934.9|2928.9|2933.9|2927.9|2934.9|2928.9|2933.9|2927.9|4
1632905100000|2021-09-29 08:45:00|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1632905110000|2021-09-29 08:45:10|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1632905130000|2021-09-29 08:45:30|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1632905140000|2021-09-29 08:45:40|2933.9|2927.9|2934.1|2928.1|2934.1|2928.1|2933.9|2927.9|2
1632905150000|2021-09-29 08:45:50|2934.6|2928.6|2933.4|2927.4|2934.9|2928.9|2933.4|2927.4|5
1632905160000|2021-09-29 08:46:00|2933.6|2927.6|2933.6|2927.6|2933.9|2927.9|2933.6|2927.6|3
1632905170000|2021-09-29 08:46:10|2933.9|2927.9|2934.1|2928.1|2934.1|2928.1|2933.9|2927.9|2
1632905190000|2021-09-29 08:46:30|2934.4|2928.4|2934.6|2928.6|2934.6|2928.6|2934.4|2928.4|4
1632905210000|2021-09-29 08:46:50|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1632905220000|2021-09-29 08:47:00|2933.9|2927.9|2932.4|2926.4|2933.9|2927.9|2932.4|2926.4|4
1632905240000|2021-09-29 08:47:20|2931.9|2925.9|2931.4|2925.4|2931.9|2925.9|2931.4|2925.4|2
1632905290000|2021-09-29 08:48:10|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.4|2925.4|3
1632905300000|2021-09-29 08:48:20|2931.9|2925.9|2930.9|2924.9|2931.9|2925.9|2930.9|2924.9|5
1632905310000|2021-09-29 08:48:30|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1632905320000|2021-09-29 08:48:40|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632905330000|2021-09-29 08:48:50|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1632905340000|2021-09-29 08:49:00|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.4|2925.4|4
1632905380000|2021-09-29 08:49:40|2932.1|2926.1|2932.4|2926.4|2932.4|2926.4|2931.9|2925.9|4
1632905390000|2021-09-29 08:49:50|2932.9|2926.9|2934.4|2928.4|2934.4|2928.4|2932.9|2926.9|3
1632905400000|2021-09-29 08:50:00|2934.9|2928.9|2934.4|2928.4|2934.9|2928.9|2934.4|2928.4|2
1632905420000|2021-09-29 08:50:20|2934.1|2928.1|2933.4|2927.4|2934.1|2928.1|2933.4|2927.4|2
1632905440000|2021-09-29 08:50:40|2933.6|2927.6|2932.1|2926.1|2933.6|2927.6|2932.1|2926.1|3
1632905460000|2021-09-29 08:51:00|2932.4|2926.4|2932.4|2926.4|2932.6|2926.6|2932.4|2926.4|3
1632905490000|2021-09-29 08:51:30|2932.1|2926.1|2931.4|2925.4|2932.1|2926.1|2931.4|2925.4|4
1632905500000|2021-09-29 08:51:40|2931.6|2925.6|2931.4|2925.4|2931.6|2925.6|2931.4|2925.4|2
1632905520000|2021-09-29 08:52:00|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1632905530000|2021-09-29 08:52:10|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632905550000|2021-09-29 08:52:30|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1632905560000|2021-09-29 08:52:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632905580000|2021-09-29 08:53:00|2931.1|2925.1|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|3
1632905600000|2021-09-29 08:53:20|2931.4|2925.4|2930.6|2924.6|2931.4|2925.4|2930.6|2924.6|2
1632905610000|2021-09-29 08:53:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632905620000|2021-09-29 08:53:40|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632905630000|2021-09-29 08:53:50|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1632905650000|2021-09-29 08:54:10|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2930.1|2924.1|4
1632905660000|2021-09-29 08:54:20|2930.6|2924.6|2932.1|2926.1|2932.1|2926.1|2930.6|2924.6|5
1632905670000|2021-09-29 08:54:30|2932.4|2926.4|2932.9|2926.9|2932.9|2926.9|2932.4|2926.4|2
1632905690000|2021-09-29 08:54:50|2933.1|2927.1|2933.4|2927.4|2933.4|2927.4|2933.1|2927.1|2
1632905710000|2021-09-29 08:55:10|2933.6|2927.6|2934.1|2928.1|2934.1|2928.1|2933.6|2927.6|2
1632905740000|2021-09-29 08:55:40|2934.4|2928.4|2934.6|2928.6|2934.6|2928.6|2934.4|2928.4|2
1632905750000|2021-09-29 08:55:50|2933.9|2927.9|2932.1|2926.1|2933.9|2927.9|2931.9|2925.9|4
1632905770000|2021-09-29 08:56:10|2932.4|2926.4|2932.1|2926.1|2932.4|2926.4|2932.1|2926.1|2
1632905780000|2021-09-29 08:56:20|2932.4|2926.4|2932.6|2926.6|2932.6|2926.6|2932.4|2926.4|2
1632905790000|2021-09-29 08:56:30|2933.1|2927.1|2932.6|2926.6|2933.1|2927.1|2932.6|2926.6|3
1632905840000|2021-09-29 08:57:20|2932.4|2926.4|2931.4|2925.4|2932.4|2926.4|2930.9|2924.9|4
1632905850000|2021-09-29 08:57:30|2932.1|2926.1|2932.6|2926.6|2932.6|2926.6|2932.1|2926.1|2
1632905860000|2021-09-29 08:57:40|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1632905900000|2021-09-29 08:58:20|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1632905910000|2021-09-29 08:58:30|2932.4|2926.4|2931.9|2925.9|2932.4|2926.4|2931.9|2925.9|2
1632905920000|2021-09-29 08:58:40|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1632905950000|2021-09-29 08:59:10|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1632906010000|2021-09-29 09:00:10|2931.6|2925.6|2931.4|2925.4|2931.9|2925.9|2931.4|2925.4|4
1632906020000|2021-09-29 09:00:20|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2931.1|2925.1|3
1632906030000|2021-09-29 09:00:30|2931.4|2925.4|2930.9|2924.9|2931.6|2925.6|2930.9|2924.9|3
1632906050000|2021-09-29 09:00:50|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632906090000|2021-09-29 09:01:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632906150000|2021-09-29 09:02:30|2930.6|2924.6|2929.9|2923.9|2930.6|2924.6|2929.9|2923.9|2
1632906190000|2021-09-29 09:03:10|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1632906230000|2021-09-29 09:03:50|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632906260000|2021-09-29 09:04:20|2928.9|2922.9|2926.9|2920.9|2928.9|2922.9|2926.9|2920.9|4
1632906270000|2021-09-29 09:04:30|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1632906280000|2021-09-29 09:04:40|2927.1|2921.1|2927.9|2921.9|2927.9|2921.9|2927.1|2921.1|7
1632906290000|2021-09-29 09:04:50|2928.1|2922.1|2929.1|2923.1|2929.1|2923.1|2928.1|2922.1|5
1632906310000|2021-09-29 09:05:10|2928.9|2922.9|2928.1|2922.1|2928.9|2922.9|2928.1|2922.1|2
1632906320000|2021-09-29 09:05:20|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632906340000|2021-09-29 09:05:40|2928.6|2922.6|2929.1|2923.1|2929.1|2923.1|2928.6|2922.6|2
1632906350000|2021-09-29 09:05:50|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|2
1632906360000|2021-09-29 09:06:00|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|3
1632906370000|2021-09-29 09:06:10|2930.6|2924.6|2930.9|2924.9|2930.9|2924.9|2930.6|2924.6|2
1632906400000|2021-09-29 09:06:40|2931.1|2925.1|2932.1|2926.1|2932.1|2926.1|2931.1|2925.1|3
1632906410000|2021-09-29 09:06:50|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1632906430000|2021-09-29 09:07:10|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2931.1|2925.1|2
1632906450000|2021-09-29 09:07:30|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|3
1632906490000|2021-09-29 09:08:10|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.6|2925.6|2
1632906550000|2021-09-29 09:09:10|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1632906580000|2021-09-29 09:09:40|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1632906590000|2021-09-29 09:09:50|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632906600000|2021-09-29 09:10:00|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1632906620000|2021-09-29 09:10:20|2930.9|2924.9|2929.6|2923.6|2930.9|2924.9|2929.4|2923.4|4
1632906630000|2021-09-29 09:10:30|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632906650000|2021-09-29 09:10:50|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1632906660000|2021-09-29 09:11:00|2929.9|2923.9|2931.6|2925.6|2931.6|2925.6|2929.9|2923.9|4
1632906770000|2021-09-29 09:12:50|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632906790000|2021-09-29 09:13:10|2931.6|2925.6|2932.1|2926.1|2932.1|2926.1|2931.6|2925.6|2
1632906810000|2021-09-29 09:13:30|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1632906820000|2021-09-29 09:13:40|2932.6|2926.6|2932.1|2926.1|2932.6|2926.6|2931.9|2925.9|5
1632906840000|2021-09-29 09:14:00|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1632906850000|2021-09-29 09:14:10|2931.4|2925.4|2930.1|2924.1|2931.4|2925.4|2930.1|2924.1|4
1632906860000|2021-09-29 09:14:20|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632906870000|2021-09-29 09:14:30|2930.1|2924.1|2930.6|2924.6|2930.6|2924.6|2930.1|2924.1|2
1632906880000|2021-09-29 09:14:40|2930.9|2924.9|2930.1|2924.1|2930.9|2924.9|2930.1|2924.1|2
1632906890000|2021-09-29 09:14:50|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|5
1632906900000|2021-09-29 09:15:00|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|3
1632906910000|2021-09-29 09:15:10|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1632906920000|2021-09-29 09:15:20|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2930.4|2924.4|2
1632906930000|2021-09-29 09:15:30|2930.9|2924.9|2931.1|2925.1|2931.1|2925.1|2930.9|2924.9|2
1632906940000|2021-09-29 09:15:40|2931.4|2925.4|2931.4|2925.4|2931.9|2925.9|2931.4|2925.4|4
1632906960000|2021-09-29 09:16:00|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1632907020000|2021-09-29 09:17:00|2931.4|2925.4|2931.6|2925.6|2931.6|2925.6|2931.4|2925.4|2
1632907040000|2021-09-29 09:17:20|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1632907080000|2021-09-29 09:18:00|2931.9|2925.9|2931.1|2925.1|2931.9|2925.9|2931.1|2925.1|2
1632907120000|2021-09-29 09:18:40|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632907140000|2021-09-29 09:19:00|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.6|2925.6|2
1632907220000|2021-09-29 09:20:20|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2931.1|2925.1|3
1632907240000|2021-09-29 09:20:40|2931.4|2925.4|2931.9|2925.9|2931.9|2925.9|2931.4|2925.4|2
1632907360000|2021-09-29 09:22:40|2932.1|2926.1|2931.9|2925.9|2932.4|2926.4|2931.6|2925.6|5
1632907410000|2021-09-29 09:23:30|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2931.1|2925.1|2
1632907460000|2021-09-29 09:24:20|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632907490000|2021-09-29 09:24:50|2930.9|2924.9|2931.1|2925.1|2931.1|2925.1|2930.9|2924.9|2
1632907500000|2021-09-29 09:25:00|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632907510000|2021-09-29 09:25:10|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1632907530000|2021-09-29 09:25:30|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1632907540000|2021-09-29 09:25:40|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1632907570000|2021-09-29 09:26:10|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632907580000|2021-09-29 09:26:20|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1632907590000|2021-09-29 09:26:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632907630000|2021-09-29 09:27:10|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1632907650000|2021-09-29 09:27:30|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632907690000|2021-09-29 09:28:10|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1632907710000|2021-09-29 09:28:30|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|3
1632907750000|2021-09-29 09:29:10|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1632907770000|2021-09-29 09:29:30|2931.1|2925.1|2932.6|2926.6|2932.6|2926.6|2931.1|2925.1|3
1632907780000|2021-09-29 09:29:40|2932.9|2926.9|2933.6|2927.6|2933.6|2927.6|2932.9|2926.9|2
1632907790000|2021-09-29 09:29:50|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1632907800000|2021-09-29 09:30:00|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1632907820000|2021-09-29 09:30:20|2933.1|2927.1|2933.9|2927.9|2933.9|2927.9|2933.1|2927.1|2
1632907850000|2021-09-29 09:30:50|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632907860000|2021-09-29 09:31:00|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1632907870000|2021-09-29 09:31:10|2932.6|2926.6|2931.1|2925.1|2932.6|2926.6|2931.1|2925.1|2
1632907880000|2021-09-29 09:31:20|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2930.4|2924.4|2
1632907900000|2021-09-29 09:31:40|2930.6|2924.6|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|3
1632907920000|2021-09-29 09:32:00|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|4
1632907930000|2021-09-29 09:32:10|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1632907950000|2021-09-29 09:32:30|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1632907960000|2021-09-29 09:32:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1632907970000|2021-09-29 09:32:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1632907980000|2021-09-29 09:33:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1632908010000|2021-09-29 09:33:30|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1632908030000|2021-09-29 09:33:50|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.5|2925.5|3
1632908040000|2021-09-29 09:34:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1632908070000|2021-09-29 09:34:30|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|3
1632908100000|2021-09-29 09:35:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1632908140000|2021-09-29 09:35:40|2932.5|2926.5|2931.5|2925.5|2932.5|2926.5|2931.5|2925.5|3
1632908150000|2021-09-29 09:35:50|2931.8|2925.8|2932.3|2926.3|2932.5|2926.5|2931.8|2925.8|3
1632908180000|2021-09-29 09:36:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1632908300000|2021-09-29 09:38:20|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|2
1632908320000|2021-09-29 09:38:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1632908340000|2021-09-29 09:39:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1632908360000|2021-09-29 09:39:20|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|3
1632908430000|2021-09-29 09:40:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632908450000|2021-09-29 09:40:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1632908600000|2021-09-29 09:43:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632908700000|2021-09-29 09:45:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632908720000|2021-09-29 09:45:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1632908770000|2021-09-29 09:46:10|2934.3|2928.3|2935|2929|2935|2929|2934.3|2928.3|3
1632908810000|2021-09-29 09:46:50|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1632908850000|2021-09-29 09:47:30|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|4
1632909040000|2021-09-29 09:50:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1632909050000|2021-09-29 09:50:50|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|2
1632909080000|2021-09-29 09:51:20|2935.3|2929.3|2937|2931|2937|2931|2935.3|2929.3|4
1632909110000|2021-09-29 09:51:50|2936.8|2930.8|2935.5|2929.5|2936.8|2930.8|2935.5|2929.5|3
1632909160000|2021-09-29 09:52:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1632909170000|2021-09-29 09:52:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1632909220000|2021-09-29 09:53:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1632909260000|2021-09-29 09:54:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1632909280000|2021-09-29 09:54:40|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|3
1632909320000|2021-09-29 09:55:20|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|2
1632909330000|2021-09-29 09:55:30|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1632909370000|2021-09-29 09:56:10|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1632909380000|2021-09-29 09:56:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1632909400000|2021-09-29 09:56:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1632909500000|2021-09-29 09:58:20|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1632909540000|2021-09-29 09:59:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1632909550000|2021-09-29 09:59:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1632909570000|2021-09-29 09:59:30|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1632909580000|2021-09-29 09:59:40|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1632909590000|2021-09-29 09:59:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1632909600000|2021-09-29 10:00:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1632909620000|2021-09-29 10:00:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1632909630000|2021-09-29 10:00:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1632909640000|2021-09-29 10:00:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1632909660000|2021-09-29 10:01:00|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1632909750000|2021-09-29 10:02:30|2936.8|2930.8|2938.8|2932.8|2938.8|2932.8|2936.8|2930.8|2
1632909760000|2021-09-29 10:02:40|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1632909800000|2021-09-29 10:03:20|2939|2933|2938.3|2932.3|2939|2933|2938|2932|3
1632909870000|2021-09-29 10:04:30|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1632909890000|2021-09-29 10:04:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1632909900000|2021-09-29 10:05:00|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|2
1632909910000|2021-09-29 10:05:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632909920000|2021-09-29 10:05:20|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1632909960000|2021-09-29 10:06:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1632910010000|2021-09-29 10:06:50|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937|2931|4
1632910050000|2021-09-29 10:07:30|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1632910070000|2021-09-29 10:07:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632910090000|2021-09-29 10:08:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1632910130000|2021-09-29 10:08:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1632910180000|2021-09-29 10:09:40|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|2
1632910210000|2021-09-29 10:10:10|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|2
1632910230000|2021-09-29 10:10:30|2938.3|2932.3|2939|2933|2939|2933|2938.3|2932.3|3
1632910240000|2021-09-29 10:10:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632910250000|2021-09-29 10:10:50|2939.5|2933.5|2941|2935|2941|2935|2939.5|2933.5|3
1632910260000|2021-09-29 10:11:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1632910270000|2021-09-29 10:11:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1632910280000|2021-09-29 10:11:20|2941.3|2935.3|2942.5|2936.5|2942.5|2936.5|2941.3|2935.3|3
1632910310000|2021-09-29 10:11:50|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|2
1632910330000|2021-09-29 10:12:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632910340000|2021-09-29 10:12:20|2942|2936|2940.3|2934.3|2942|2936|2940.3|2934.3|2
1632910370000|2021-09-29 10:12:50|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1632910390000|2021-09-29 10:13:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632910450000|2021-09-29 10:14:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632910530000|2021-09-29 10:15:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1632910540000|2021-09-29 10:15:40|2940.8|2934.8|2942.5|2936.5|2942.5|2936.5|2940.8|2934.8|3
1632910550000|2021-09-29 10:15:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1632910560000|2021-09-29 10:16:00|2942|2936|2940.8|2934.8|2942|2936|2940.8|2934.8|2
1632910580000|2021-09-29 10:16:20|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|2
1632910590000|2021-09-29 10:16:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1632910610000|2021-09-29 10:16:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1632910620000|2021-09-29 10:17:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1632910640000|2021-09-29 10:17:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1632910650000|2021-09-29 10:17:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1632910670000|2021-09-29 10:17:50|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|2
1632910790000|2021-09-29 10:19:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632910820000|2021-09-29 10:20:20|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|2
1632910870000|2021-09-29 10:21:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1632910910000|2021-09-29 10:21:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632910960000|2021-09-29 10:22:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1632910970000|2021-09-29 10:22:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1632910980000|2021-09-29 10:23:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1632911010000|2021-09-29 10:23:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1632911040000|2021-09-29 10:24:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1632911070000|2021-09-29 10:24:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1632911080000|2021-09-29 10:24:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632911090000|2021-09-29 10:24:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1632911130000|2021-09-29 10:25:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1632911140000|2021-09-29 10:25:40|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|2
1632911160000|2021-09-29 10:26:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1632911190000|2021-09-29 10:26:30|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|2
1632911200000|2021-09-29 10:26:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1632911230000|2021-09-29 10:27:10|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1632911240000|2021-09-29 10:27:20|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1632911250000|2021-09-29 10:27:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1632911320000|2021-09-29 10:28:40|2938.3|2932.3|2939|2933|2939.8|2933.8|2938.3|2932.3|5
1632911340000|2021-09-29 10:29:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1632911370000|2021-09-29 10:29:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1632911380000|2021-09-29 10:29:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1632911390000|2021-09-29 10:29:50|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1632911400000|2021-09-29 10:30:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1632911430000|2021-09-29 10:30:30|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1632911440000|2021-09-29 10:30:40|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1632911470000|2021-09-29 10:31:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1632911520000|2021-09-29 10:32:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632911560000|2021-09-29 10:32:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1632911780000|2021-09-29 10:36:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1632911790000|2021-09-29 10:36:30|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|2
1632911850000|2021-09-29 10:37:30|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1632911860000|2021-09-29 10:37:40|2938.8|2932.8|2939|2933|2939.3|2933.3|2938.5|2932.5|5
1632911870000|2021-09-29 10:37:50|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1632911880000|2021-09-29 10:38:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632911910000|2021-09-29 10:38:30|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1632911920000|2021-09-29 10:38:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1632911930000|2021-09-29 10:38:50|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1632911990000|2021-09-29 10:39:50|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1632912030000|2021-09-29 10:40:30|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|3
1632912060000|2021-09-29 10:41:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1632912400000|2021-09-29 10:46:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1632912510000|2021-09-29 10:48:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1632912640000|2021-09-29 10:50:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1632912650000|2021-09-29 10:50:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1632912770000|2021-09-29 10:52:50|2937.3|2931.3|2936|2930|2937.3|2931.3|2936|2930|2
1632912800000|2021-09-29 10:53:20|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1632913030000|2021-09-29 10:57:10|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1632913080000|2021-09-29 10:58:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1632913100000|2021-09-29 10:58:20|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2934|2928|3
1632913110000|2021-09-29 10:58:30|2934.8|2928.8|2937.3|2931.3|2937.5|2931.5|2934.8|2928.8|3
1632913120000|2021-09-29 10:58:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1632913160000|2021-09-29 10:59:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1632913170000|2021-09-29 10:59:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1632913190000|2021-09-29 10:59:50|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|6
1632913200000|2021-09-29 11:00:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1632913210000|2021-09-29 11:00:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632913220000|2021-09-29 11:00:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1632913230000|2021-09-29 11:00:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1632913240000|2021-09-29 11:00:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1632913250000|2021-09-29 11:00:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1632913300000|2021-09-29 11:01:40|2940.5|2934.5|2939|2933|2941.3|2935.3|2939|2933|7
1632913320000|2021-09-29 11:02:00|2939.3|2933.3|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|3
1632913410000|2021-09-29 11:03:30|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1632913420000|2021-09-29 11:03:40|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|4
1632913430000|2021-09-29 11:03:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1632913460000|2021-09-29 11:04:20|2937|2931|2936.3|2930.3|2937|2931|2935.8|2929.8|4
1632913470000|2021-09-29 11:04:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1632913480000|2021-09-29 11:04:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1632913500000|2021-09-29 11:05:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1632913520000|2021-09-29 11:05:20|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1632913590000|2021-09-29 11:06:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1632913640000|2021-09-29 11:07:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1632913700000|2021-09-29 11:08:20|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1632913710000|2021-09-29 11:08:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1632913740000|2021-09-29 11:09:00|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|2
1632913770000|2021-09-29 11:09:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632913780000|2021-09-29 11:09:40|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932.5|2926.5|2
1632913790000|2021-09-29 11:09:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1632913800000|2021-09-29 11:10:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1632913830000|2021-09-29 11:10:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632913840000|2021-09-29 11:10:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1632913850000|2021-09-29 11:10:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1632913880000|2021-09-29 11:11:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1632913900000|2021-09-29 11:11:40|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|2
1632913940000|2021-09-29 11:12:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1632913970000|2021-09-29 11:12:50|2933|2927|2934.3|2928.3|2934.3|2928.3|2933|2927|2
1632913980000|2021-09-29 11:13:00|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|2
1632914010000|2021-09-29 11:13:30|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1632914050000|2021-09-29 11:14:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1632914060000|2021-09-29 11:14:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1632914100000|2021-09-29 11:15:00|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|3
1632914110000|2021-09-29 11:15:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1632914130000|2021-09-29 11:15:30|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1632914150000|2021-09-29 11:15:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1632914160000|2021-09-29 11:16:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1632914170000|2021-09-29 11:16:10|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|3
1632914190000|2021-09-29 11:16:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1632914260000|2021-09-29 11:17:40|2932|2926|2929.5|2923.5|2932|2926|2929.5|2923.5|3
1632914280000|2021-09-29 11:18:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632914290000|2021-09-29 11:18:10|2929|2923|2929.4|2923.4|2929.4|2923.4|2928.8|2922.8|4
1632914300000|2021-09-29 11:18:20|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1632914310000|2021-09-29 11:18:30|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632914320000|2021-09-29 11:18:40|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1632914330000|2021-09-29 11:18:50|2929.9|2923.9|2930.4|2924.4|2930.9|2924.9|2929.9|2923.9|4
1632914340000|2021-09-29 11:19:00|2930.1|2924.1|2929.9|2923.9|2930.1|2924.1|2929.9|2923.9|2
1632914370000|2021-09-29 11:19:30|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1632914380000|2021-09-29 11:19:40|2929.9|2923.9|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|2
1632914390000|2021-09-29 11:19:50|2930.4|2924.4|2930.6|2924.6|2930.6|2924.6|2930.4|2924.4|2
1632914400000|2021-09-29 11:20:00|2930.4|2924.4|2929.4|2923.4|2930.4|2924.4|2929.4|2923.4|5
1632914410000|2021-09-29 11:20:10|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1632914440000|2021-09-29 11:20:40|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.4|2922.4|4
1632914470000|2021-09-29 11:21:10|2928.9|2922.9|2928.6|2922.6|2929.1|2923.1|2928.6|2922.6|4
1632914480000|2021-09-29 11:21:20|2928.1|2922.1|2926.9|2920.9|2928.1|2922.1|2926.9|2920.9|2
1632914490000|2021-09-29 11:21:30|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1632914500000|2021-09-29 11:21:40|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1632914520000|2021-09-29 11:22:00|2927.1|2921.1|2928.4|2922.4|2928.4|2922.4|2927.1|2921.1|2
1632914570000|2021-09-29 11:22:50|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1632914610000|2021-09-29 11:23:30|2928.4|2922.4|2928.9|2922.9|2928.9|2922.9|2928.4|2922.4|2
1632914620000|2021-09-29 11:23:40|2929.1|2923.1|2930.1|2924.1|2930.1|2924.1|2929.1|2923.1|2
1632914630000|2021-09-29 11:23:50|2930.4|2924.4|2929.9|2923.9|2931.1|2925.1|2929.6|2923.6|6
1632914640000|2021-09-29 11:24:00|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1632914650000|2021-09-29 11:24:10|2929.4|2923.4|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|2
1632914670000|2021-09-29 11:24:30|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|3
1632914680000|2021-09-29 11:24:40|2930.1|2924.1|2929.6|2923.6|2930.1|2924.1|2929.6|2923.6|2
1632914700000|2021-09-29 11:25:00|2929.4|2923.4|2928.6|2922.6|2929.9|2923.9|2927.9|2921.9|5
1632914710000|2021-09-29 11:25:10|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|2
1632914720000|2021-09-29 11:25:20|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.6|2921.6|2
1632914730000|2021-09-29 11:25:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632914800000|2021-09-29 11:26:40|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632914810000|2021-09-29 11:26:50|2928.1|2922.1|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|2
1632914850000|2021-09-29 11:27:30|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.6|2921.6|2
1632914860000|2021-09-29 11:27:40|2928.1|2922.1|2928.6|2922.6|2928.6|2922.6|2928.1|2922.1|2
1632914880000|2021-09-29 11:28:00|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|2
1632914900000|2021-09-29 11:28:20|2930.4|2924.4|2930.6|2924.6|2931.1|2925.1|2930.4|2924.4|3
1632914920000|2021-09-29 11:28:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632914930000|2021-09-29 11:28:50|2931.1|2925.1|2929.1|2923.1|2931.1|2925.1|2929.1|2923.1|3
1632914950000|2021-09-29 11:29:10|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632915000000|2021-09-29 11:30:00|2929.1|2923.1|2928.6|2922.6|2929.1|2923.1|2928.6|2922.6|2
1632915010000|2021-09-29 11:30:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1632915020000|2021-09-29 11:30:20|2928.6|2922.6|2928.1|2922.1|2928.6|2922.6|2928.1|2922.1|3
1632915030000|2021-09-29 11:30:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632915040000|2021-09-29 11:30:40|2927.6|2921.6|2927.1|2921.1|2927.6|2921.6|2926.9|2920.9|4
1632915050000|2021-09-29 11:30:50|2927.4|2921.4|2929.1|2923.1|2929.1|2923.1|2927.4|2921.4|2
1632915110000|2021-09-29 11:31:50|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|2
1632915120000|2021-09-29 11:32:00|2930.1|2924.1|2930.6|2924.6|2930.9|2924.9|2930.1|2924.1|4
1632915130000|2021-09-29 11:32:10|2930.4|2924.4|2930.1|2924.1|2930.9|2924.9|2930.1|2924.1|5
1632915140000|2021-09-29 11:32:20|2929.9|2923.9|2929.4|2923.4|2929.9|2923.9|2929.4|2923.4|3
1632915150000|2021-09-29 11:32:30|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1632915160000|2021-09-29 11:32:40|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1632915180000|2021-09-29 11:33:00|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1632915190000|2021-09-29 11:33:10|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632915200000|2021-09-29 11:33:20|2930.9|2924.9|2931.1|2925.1|2931.1|2925.1|2930.9|2924.9|2
1632915210000|2021-09-29 11:33:30|2931.4|2925.4|2932.1|2926.1|2932.1|2926.1|2931.4|2925.4|2
1632915240000|2021-09-29 11:34:00|2931.9|2925.9|2931.6|2925.6|2931.9|2925.9|2931.4|2925.4|3
1632915250000|2021-09-29 11:34:10|2931.4|2925.4|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|3
1632915270000|2021-09-29 11:34:30|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1632915280000|2021-09-29 11:34:40|2932.6|2926.6|2932.9|2926.9|2934.1|2928.1|2932.6|2926.6|5
1632915300000|2021-09-29 11:35:00|2933.1|2927.1|2933.4|2927.4|2933.4|2927.4|2933.1|2927.1|2
1632915310000|2021-09-29 11:35:10|2933.6|2927.6|2933.9|2927.9|2933.9|2927.9|2933.6|2927.6|2
1632915330000|2021-09-29 11:35:30|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.4|2927.4|2
1632915350000|2021-09-29 11:35:50|2933.1|2927.1|2933.4|2927.4|2933.4|2927.4|2933.1|2927.1|2
1632915370000|2021-09-29 11:36:10|2933.1|2927.1|2933.4|2927.4|2933.4|2927.4|2933.1|2927.1|2
1632915390000|2021-09-29 11:36:30|2933.1|2927.1|2932.6|2926.6|2933.4|2927.4|2932.6|2926.6|3
1632915410000|2021-09-29 11:36:50|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1632915440000|2021-09-29 11:37:20|2932.9|2926.9|2933.1|2927.1|2933.1|2927.1|2932.9|2926.9|2
1632915460000|2021-09-29 11:37:40|2932.9|2926.9|2932.6|2926.6|2933.1|2927.1|2932.6|2926.6|3
1632915490000|2021-09-29 11:38:10|2933.1|2927.1|2933.6|2927.6|2933.6|2927.6|2932.9|2926.9|4
1632915500000|2021-09-29 11:38:20|2934.1|2928.1|2934.6|2928.6|2934.6|2928.6|2934.1|2928.1|3
1632915510000|2021-09-29 11:38:30|2934.9|2928.9|2935.4|2929.4|2935.4|2929.4|2934.9|2928.9|2
1632915540000|2021-09-29 11:39:00|2935.1|2929.1|2935.4|2929.4|2935.4|2929.4|2935.1|2929.1|2
1632915550000|2021-09-29 11:39:10|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2934.9|2928.9|5
1632915580000|2021-09-29 11:39:40|2935.4|2929.4|2933.6|2927.6|2935.4|2929.4|2933.6|2927.6|4
1632915600000|2021-09-29 11:40:00|2933.9|2927.9|2934.4|2928.4|2934.4|2928.4|2933.9|2927.9|2
1632915610000|2021-09-29 11:40:10|2934.1|2928.1|2933.9|2927.9|2934.1|2928.1|2933.4|2927.4|4
1632915660000|2021-09-29 11:41:00|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.4|2927.4|2
1632915690000|2021-09-29 11:41:30|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1632915700000|2021-09-29 11:41:40|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1632915710000|2021-09-29 11:41:50|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1632915720000|2021-09-29 11:42:00|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1632915770000|2021-09-29 11:42:50|2932.6|2926.6|2932.4|2926.4|2932.6|2926.6|2932.4|2926.4|2
1632915780000|2021-09-29 11:43:00|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1632915830000|2021-09-29 11:43:50|2933.1|2927.1|2933.6|2927.6|2933.6|2927.6|2933.1|2927.1|2
1632915840000|2021-09-29 11:44:00|2934.4|2928.4|2935.1|2929.1|2935.1|2929.1|2934.4|2928.4|2
1632915870000|2021-09-29 11:44:30|2934.9|2928.9|2934.6|2928.6|2934.9|2928.9|2934.6|2928.6|2
1632915880000|2021-09-29 11:44:40|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1632915900000|2021-09-29 11:45:00|2934.1|2928.1|2933.6|2927.6|2934.1|2928.1|2933.6|2927.6|2
1632915910000|2021-09-29 11:45:10|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.6|2927.6|2
1632915920000|2021-09-29 11:45:20|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2933.4|2927.4|2
1632915940000|2021-09-29 11:45:40|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1632915960000|2021-09-29 11:46:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632915990000|2021-09-29 11:46:30|2933.4|2927.4|2932.9|2926.9|2933.4|2927.4|2932.9|2926.9|2
1632916010000|2021-09-29 11:46:50|2933.1|2927.1|2933.9|2927.9|2933.9|2927.9|2933.1|2927.1|2
1632916080000|2021-09-29 11:48:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632916090000|2021-09-29 11:48:10|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1632916120000|2021-09-29 11:48:40|2933.6|2927.6|2932.9|2926.9|2933.6|2927.6|2932.9|2926.9|4
1632916130000|2021-09-29 11:48:50|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1632916140000|2021-09-29 11:49:00|2932.6|2926.6|2933.1|2927.1|2933.1|2927.1|2932.6|2926.6|2
1632916150000|2021-09-29 11:49:10|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|2
1632916190000|2021-09-29 11:49:50|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1632916220000|2021-09-29 11:50:20|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632916260000|2021-09-29 11:51:00|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1632916280000|2021-09-29 11:51:20|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632916290000|2021-09-29 11:51:30|2933.9|2927.9|2934.6|2928.6|2934.6|2928.6|2933.9|2927.9|2
1632916320000|2021-09-29 11:52:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1632916330000|2021-09-29 11:52:10|2935.1|2929.1|2935.6|2929.6|2935.6|2929.6|2935.1|2929.1|2
1632916370000|2021-09-29 11:52:50|2935.4|2929.4|2934.6|2928.6|2935.4|2929.4|2934.6|2928.6|2
1632916390000|2021-09-29 11:53:10|2934.4|2928.4|2934.1|2928.1|2934.4|2928.4|2934.1|2928.1|2
1632916400000|2021-09-29 11:53:20|2933.4|2927.4|2932.6|2926.6|2933.4|2927.4|2932.4|2926.4|4
1632916410000|2021-09-29 11:53:30|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1632916420000|2021-09-29 11:53:40|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1632916430000|2021-09-29 11:53:50|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632916440000|2021-09-29 11:54:00|2933.1|2927.1|2932.4|2926.4|2933.1|2927.1|2932.4|2926.4|2
1632916450000|2021-09-29 11:54:10|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1632916480000|2021-09-29 11:54:40|2932.9|2926.9|2933.6|2927.6|2933.6|2927.6|2932.9|2926.9|2
1632916500000|2021-09-29 11:55:00|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2933.1|2927.1|3
1632916510000|2021-09-29 11:55:10|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|4
1632916520000|2021-09-29 11:55:20|2932.9|2926.9|2933.1|2927.1|2933.1|2927.1|2932.9|2926.9|2
1632916530000|2021-09-29 11:55:30|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1632916540000|2021-09-29 11:55:40|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1632916550000|2021-09-29 11:55:50|2932.9|2926.9|2932.4|2926.4|2932.9|2926.9|2932.4|2926.4|3
1632916560000|2021-09-29 11:56:00|2932.1|2926.1|2932.4|2926.4|2932.4|2926.4|2932.1|2926.1|2
1632916570000|2021-09-29 11:56:10|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1632916580000|2021-09-29 11:56:20|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1632916590000|2021-09-29 11:56:30|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1632916600000|2021-09-29 11:56:40|2932.4|2926.4|2932.6|2926.6|2932.6|2926.6|2932.4|2926.4|2
1632916610000|2021-09-29 11:56:50|2932.4|2926.4|2932.6|2926.6|2932.6|2926.6|2932.4|2926.4|2
1632916620000|2021-09-29 11:57:00|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1632916630000|2021-09-29 11:57:10|2932.6|2926.6|2932.9|2926.9|2932.9|2926.9|2932.6|2926.6|2
1632916640000|2021-09-29 11:57:20|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1632916650000|2021-09-29 11:57:30|2932.4|2926.4|2932.9|2926.9|2932.9|2926.9|2932.4|2926.4|3
1632916670000|2021-09-29 11:57:50|2932.6|2926.6|2932.4|2926.4|2932.6|2926.6|2932.4|2926.4|2
1632916690000|2021-09-29 11:58:10|2932.1|2926.1|2931.1|2925.1|2932.1|2926.1|2931.1|2925.1|2
1632916710000|2021-09-29 11:58:30|2931.4|2925.4|2931.9|2925.9|2931.9|2925.9|2931.4|2925.4|3
1632916740000|2021-09-29 11:59:00|2931.6|2925.6|2931.4|2925.4|2931.6|2925.6|2931.4|2925.4|2
1632916750000|2021-09-29 11:59:10|2931.1|2925.1|2930.1|2924.1|2931.1|2925.1|2930.1|2924.1|4
1632916760000|2021-09-29 11:59:20|2930.4|2924.4|2931.1|2925.1|2931.1|2925.1|2930.4|2924.4|4
1632916770000|2021-09-29 11:59:30|2931.4|2925.4|2932.4|2926.4|2932.4|2926.4|2931.4|2925.4|5
1632916780000|2021-09-29 11:59:40|2932.1|2926.1|2931.9|2925.9|2932.1|2926.1|2931.9|2925.9|2
1632916800000|2021-09-29 12:00:00|2932.1|2926.1|2932.9|2926.9|2933.1|2927.1|2932.1|2926.1|5
1632916810000|2021-09-29 12:00:10|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2933.4|2927.4|2
1632916820000|2021-09-29 12:00:20|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1632916830000|2021-09-29 12:00:30|2933.6|2927.6|2935.1|2929.1|2935.1|2929.1|2933.6|2927.6|5
1632916840000|2021-09-29 12:00:40|2935.4|2929.4|2934.9|2928.9|2935.4|2929.4|2934.9|2928.9|3
1632916860000|2021-09-29 12:01:00|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1632916870000|2021-09-29 12:01:10|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1632916880000|2021-09-29 12:01:20|2934.9|2928.9|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|2
1632916890000|2021-09-29 12:01:30|2934.9|2928.9|2935.9|2929.9|2935.9|2929.9|2934.9|2928.9|5
1632916900000|2021-09-29 12:01:40|2936.1|2930.1|2936.4|2930.4|2936.9|2930.9|2936.1|2930.1|4
1632916910000|2021-09-29 12:01:50|2936.9|2930.9|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|2
1632916920000|2021-09-29 12:02:00|2936.9|2930.9|2937.1|2931.1|2937.1|2931.1|2936.9|2930.9|2
1632916930000|2021-09-29 12:02:10|2936.9|2930.9|2937.1|2931.1|2937.1|2931.1|2936.6|2930.6|4
1632916950000|2021-09-29 12:02:30|2937.4|2931.4|2937.6|2931.6|2937.6|2931.6|2937.4|2931.4|2
1632916970000|2021-09-29 12:02:50|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|3
1632916980000|2021-09-29 12:03:00|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1632916990000|2021-09-29 12:03:10|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|2
1632917000000|2021-09-29 12:03:20|2936.1|2930.1|2936.4|2930.4|2936.4|2930.4|2936.1|2930.1|2
1632917020000|2021-09-29 12:03:40|2937.1|2931.1|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|2
1632917030000|2021-09-29 12:03:50|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|2
1632917050000|2021-09-29 12:04:10|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|2
1632917060000|2021-09-29 12:04:20|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|2
1632917080000|2021-09-29 12:04:40|2936.9|2930.9|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|2
1632917090000|2021-09-29 12:04:50|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1632917120000|2021-09-29 12:05:20|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1632917130000|2021-09-29 12:05:30|2936.9|2930.9|2937.6|2931.6|2937.6|2931.6|2936.9|2930.9|3
1632917140000|2021-09-29 12:05:40|2937.9|2931.9|2937.4|2931.4|2937.9|2931.9|2937.4|2931.4|2
1632917150000|2021-09-29 12:05:50|2937.9|2931.9|2938.1|2932.1|2938.1|2932.1|2937.9|2931.9|2
1632917160000|2021-09-29 12:06:00|2938.4|2932.4|2939.6|2933.6|2939.6|2933.6|2938.4|2932.4|4
1632917170000|2021-09-29 12:06:10|2939.4|2933.4|2938.6|2932.6|2939.6|2933.6|2938.6|2932.6|4
1632917180000|2021-09-29 12:06:20|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.6|2932.6|4
1632917190000|2021-09-29 12:06:30|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|2
1632917200000|2021-09-29 12:06:40|2938.9|2932.9|2939.4|2933.4|2939.4|2933.4|2938.9|2932.9|3
1632917210000|2021-09-29 12:06:50|2939.6|2933.6|2940.6|2934.6|2940.9|2934.9|2939.6|2933.6|4
1632917220000|2021-09-29 12:07:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632917230000|2021-09-29 12:07:10|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1632917250000|2021-09-29 12:07:30|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632917260000|2021-09-29 12:07:40|2940.6|2934.6|2940.4|2934.4|2940.6|2934.6|2940.4|2934.4|2
1632917280000|2021-09-29 12:08:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632917320000|2021-09-29 12:08:40|2940.6|2934.6|2941.9|2935.9|2941.9|2935.9|2940.6|2934.6|3
1632917330000|2021-09-29 12:08:50|2942.4|2936.4|2941.9|2935.9|2942.4|2936.4|2941.4|2935.4|3
1632917340000|2021-09-29 12:09:00|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.6|2935.6|2
1632917350000|2021-09-29 12:09:10|2942.1|2936.1|2941.6|2935.6|2942.4|2936.4|2941.6|2935.6|3
1632917370000|2021-09-29 12:09:30|2941.4|2935.4|2941.6|2935.6|2941.6|2935.6|2941.1|2935.1|3
1632917380000|2021-09-29 12:09:40|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|2
1632917390000|2021-09-29 12:09:50|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1632917400000|2021-09-29 12:10:00|2941.6|2935.6|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|2
1632917410000|2021-09-29 12:10:10|2941.6|2935.6|2942.4|2936.4|2942.4|2936.4|2941.6|2935.6|2
1632917430000|2021-09-29 12:10:30|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.1|2936.1|5
1632917440000|2021-09-29 12:10:40|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1632917450000|2021-09-29 12:10:50|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1632917460000|2021-09-29 12:11:00|2942.9|2936.9|2943.9|2937.9|2943.9|2937.9|2942.9|2936.9|3
1632917470000|2021-09-29 12:11:10|2943.6|2937.6|2943.9|2937.9|2943.9|2937.9|2943.4|2937.4|4
1632917480000|2021-09-29 12:11:20|2944.1|2938.1|2943.6|2937.6|2944.1|2938.1|2943.6|2937.6|3
1632917490000|2021-09-29 12:11:30|2943.9|2937.9|2943.6|2937.6|2944.4|2938.4|2943.6|2937.6|4
1632917500000|2021-09-29 12:11:40|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1632917510000|2021-09-29 12:11:50|2943.6|2937.6|2942.4|2936.4|2943.6|2937.6|2942.4|2936.4|6
1632917520000|2021-09-29 12:12:00|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|2
1632917530000|2021-09-29 12:12:10|2942.1|2936.1|2941.4|2935.4|2942.1|2936.1|2941.4|2935.4|2
1632917540000|2021-09-29 12:12:20|2941.1|2935.1|2941.6|2935.6|2941.6|2935.6|2941.1|2935.1|3
1632917550000|2021-09-29 12:12:30|2941.9|2935.9|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|3
1632917560000|2021-09-29 12:12:40|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1632917570000|2021-09-29 12:12:50|2941.6|2935.6|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|2
1632917580000|2021-09-29 12:13:00|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1632917610000|2021-09-29 12:13:30|2941.4|2935.4|2941.6|2935.6|2941.6|2935.6|2941.4|2935.4|2
1632917640000|2021-09-29 12:14:00|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|3
1632917660000|2021-09-29 12:14:20|2940.6|2934.6|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|2
1632917680000|2021-09-29 12:14:40|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1632917700000|2021-09-29 12:15:00|2941.9|2935.9|2942.1|2936.1|2942.1|2936.1|2941.9|2935.9|2
1632917710000|2021-09-29 12:15:10|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1632917720000|2021-09-29 12:15:20|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1632917730000|2021-09-29 12:15:30|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1632917740000|2021-09-29 12:15:40|2941.6|2935.6|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|2
1632917750000|2021-09-29 12:15:50|2941.1|2935.1|2941.9|2935.9|2941.9|2935.9|2941.1|2935.1|3
1632917760000|2021-09-29 12:16:00|2942.1|2936.1|2942.6|2936.6|2942.9|2936.9|2942.1|2936.1|4
1632917770000|2021-09-29 12:16:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1632917790000|2021-09-29 12:16:30|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1632917800000|2021-09-29 12:16:40|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1632917820000|2021-09-29 12:17:00|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1632917840000|2021-09-29 12:17:20|2942.1|2936.1|2942.6|2936.6|2942.6|2936.6|2942.1|2936.1|3
1632917850000|2021-09-29 12:17:30|2941.1|2935.1|2942.1|2936.1|2942.1|2936.1|2941.1|2935.1|6
1632917880000|2021-09-29 12:18:00|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|2
1632917890000|2021-09-29 12:18:10|2942.9|2936.9|2943.6|2937.6|2943.9|2937.9|2942.9|2936.9|4
1632917910000|2021-09-29 12:18:30|2943.9|2937.9|2944.1|2938.1|2944.1|2938.1|2943.9|2937.9|2
1632917920000|2021-09-29 12:18:40|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|2
1632917930000|2021-09-29 12:18:50|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|2
1632917950000|2021-09-29 12:19:10|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1632917960000|2021-09-29 12:19:20|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1632917970000|2021-09-29 12:19:30|2943.9|2937.9|2943.6|2937.6|2943.9|2937.9|2943.6|2937.6|2
1632918010000|2021-09-29 12:20:10|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1632918020000|2021-09-29 12:20:20|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1632918040000|2021-09-29 12:20:40|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1632918090000|2021-09-29 12:21:30|2943.6|2937.6|2944.6|2938.6|2944.6|2938.6|2943.6|2937.6|2
1632918120000|2021-09-29 12:22:00|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1632918140000|2021-09-29 12:22:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1632918150000|2021-09-29 12:22:30|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2944.9|2938.9|5
1632918160000|2021-09-29 12:22:40|2945.1|2939.1|2944.9|2938.9|2945.4|2939.4|2944.9|2938.9|4
1632918180000|2021-09-29 12:23:00|2944.6|2938.6|2944.4|2938.4|2944.6|2938.6|2944.4|2938.4|2
1632918190000|2021-09-29 12:23:10|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1632918200000|2021-09-29 12:23:20|2944.9|2938.9|2944.9|2938.9|2945.4|2939.4|2944.9|2938.9|3
1632918210000|2021-09-29 12:23:30|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1632918230000|2021-09-29 12:23:50|2944.9|2938.9|2944.6|2938.6|2944.9|2938.9|2944.6|2938.6|2
1632918250000|2021-09-29 12:24:10|2943.9|2937.9|2944.6|2938.6|2944.6|2938.6|2943.9|2937.9|4
1632918270000|2021-09-29 12:24:30|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1632918280000|2021-09-29 12:24:40|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1632918290000|2021-09-29 12:24:50|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1632918300000|2021-09-29 12:25:00|2945.1|2939.1|2945.4|2939.4|2945.4|2939.4|2945.1|2939.1|2
1632918320000|2021-09-29 12:25:20|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1632918330000|2021-09-29 12:25:30|2946.1|2940.1|2945.4|2939.4|2946.1|2940.1|2945.4|2939.4|4
1632918340000|2021-09-29 12:25:40|2945.6|2939.6|2945.4|2939.4|2945.6|2939.6|2945.4|2939.4|2
1632918360000|2021-09-29 12:26:00|2945.1|2939.1|2944.6|2938.6|2945.1|2939.1|2944.1|2938.1|7
1632918370000|2021-09-29 12:26:10|2944.9|2938.9|2944.6|2938.6|2944.9|2938.9|2944.6|2938.6|2
1632918400000|2021-09-29 12:26:40|2944.9|2938.9|2942.4|2936.4|2944.9|2938.9|2942.4|2936.4|3
1632918410000|2021-09-29 12:26:50|2942.6|2936.6|2942.6|2936.6|2942.9|2936.9|2942.6|2936.6|3
1632918430000|2021-09-29 12:27:10|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|2
1632918450000|2021-09-29 12:27:30|2942.9|2936.9|2943.9|2937.9|2943.9|2937.9|2942.9|2936.9|4
1632918500000|2021-09-29 12:28:20|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1632918510000|2021-09-29 12:28:30|2943.4|2937.4|2942.1|2936.1|2943.4|2937.4|2942.1|2936.1|2
1632918520000|2021-09-29 12:28:40|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1632918540000|2021-09-29 12:29:00|2941.9|2935.9|2942.6|2936.6|2942.6|2936.6|2941.9|2935.9|3
1632918550000|2021-09-29 12:29:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1632918560000|2021-09-29 12:29:20|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|2
1632918570000|2021-09-29 12:29:30|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1632918580000|2021-09-29 12:29:40|2941.9|2935.9|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|2
1632918620000|2021-09-29 12:30:20|2941.9|2935.9|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|2
1632918630000|2021-09-29 12:30:30|2941.9|2935.9|2941.6|2935.6|2941.9|2935.9|2941.6|2935.6|2
1632918640000|2021-09-29 12:30:40|2941.9|2935.9|2942.4|2936.4|2942.4|2936.4|2941.9|2935.9|2
1632918650000|2021-09-29 12:30:50|2942.1|2936.1|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|5
1632918660000|2021-09-29 12:31:00|2941.4|2935.4|2940.6|2934.6|2941.4|2935.4|2940.4|2934.4|5
1632918670000|2021-09-29 12:31:10|2940.4|2934.4|2939.6|2933.6|2940.4|2934.4|2939.6|2933.6|3
1632918680000|2021-09-29 12:31:20|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632918690000|2021-09-29 12:31:30|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1632918700000|2021-09-29 12:31:40|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|2
1632918730000|2021-09-29 12:32:10|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1632918740000|2021-09-29 12:32:20|2939.6|2933.6|2939.6|2933.6|2939.9|2933.9|2939.6|2933.6|3
1632918790000|2021-09-29 12:33:10|2937.6|2931.6|2938.1|2932.1|2938.1|2932.1|2937.6|2931.6|2
1632918830000|2021-09-29 12:33:50|2937.9|2931.9|2937.6|2931.6|2937.9|2931.9|2937.4|2931.4|4
1632918840000|2021-09-29 12:34:00|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1632918850000|2021-09-29 12:34:10|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.9|2930.9|2
1632918870000|2021-09-29 12:34:30|2936.6|2930.6|2937.1|2931.1|2937.1|2931.1|2936.6|2930.6|2
1632918890000|2021-09-29 12:34:50|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1632918900000|2021-09-29 12:35:00|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1632918920000|2021-09-29 12:35:20|2937.4|2931.4|2939.1|2933.1|2939.1|2933.1|2937.4|2931.4|5
1632918930000|2021-09-29 12:35:30|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2939.4|2933.4|2
1632918960000|2021-09-29 12:36:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632918980000|2021-09-29 12:36:20|2939.6|2933.6|2938.1|2932.1|2939.6|2933.6|2937.6|2931.6|5
1632918990000|2021-09-29 12:36:30|2937.9|2931.9|2937.6|2931.6|2937.9|2931.9|2937.6|2931.6|2
1632919000000|2021-09-29 12:36:40|2937.4|2931.4|2936.9|2930.9|2937.6|2931.6|2936.9|2930.9|4
1632919010000|2021-09-29 12:36:50|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|2
1632919020000|2021-09-29 12:37:00|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1632919030000|2021-09-29 12:37:10|2936.6|2930.6|2937.6|2931.6|2937.6|2931.6|2936.4|2930.4|3
1632919040000|2021-09-29 12:37:20|2937.4|2931.4|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|3
1632919050000|2021-09-29 12:37:30|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1632919060000|2021-09-29 12:37:40|2937.4|2931.4|2936.6|2930.6|2937.4|2931.4|2936.6|2930.6|3
1632919070000|2021-09-29 12:37:50|2936.4|2930.4|2936.9|2930.9|2937.4|2931.4|2936.4|2930.4|6
1632919080000|2021-09-29 12:38:00|2936.6|2930.6|2936.9|2930.9|2936.9|2930.9|2936.6|2930.6|2
1632919130000|2021-09-29 12:38:50|2936.6|2930.6|2936.9|2930.9|2936.9|2930.9|2936.6|2930.6|2
1632919150000|2021-09-29 12:39:10|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1632919170000|2021-09-29 12:39:30|2937.4|2931.4|2938.1|2932.1|2938.1|2932.1|2937.4|2931.4|2
1632919180000|2021-09-29 12:39:40|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1632919220000|2021-09-29 12:40:20|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1632919250000|2021-09-29 12:40:50|2938.1|2932.1|2938.9|2932.9|2938.9|2932.9|2938.1|2932.1|2
1632919270000|2021-09-29 12:41:10|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1632919280000|2021-09-29 12:41:20|2939.6|2933.6|2938.1|2932.1|2939.6|2933.6|2938.1|2932.1|3
1632919300000|2021-09-29 12:41:40|2938.4|2932.4|2939.4|2933.4|2939.4|2933.4|2938.4|2932.4|4
1632919310000|2021-09-29 12:41:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1632919330000|2021-09-29 12:42:10|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.4|2932.4|5
1632919340000|2021-09-29 12:42:20|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1632919350000|2021-09-29 12:42:30|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1632919390000|2021-09-29 12:43:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1632919400000|2021-09-29 12:43:20|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1632919410000|2021-09-29 12:43:30|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.9|2932.9|2
1632919430000|2021-09-29 12:43:50|2939.4|2933.4|2939.9|2933.9|2939.9|2933.9|2939.4|2933.4|2
1632919440000|2021-09-29 12:44:00|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1632919460000|2021-09-29 12:44:20|2939.4|2933.4|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|2
1632919470000|2021-09-29 12:44:30|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1632919480000|2021-09-29 12:44:40|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1632919540000|2021-09-29 12:45:40|2938.9|2932.9|2939.6|2933.6|2939.6|2933.6|2938.9|2932.9|3
1632919560000|2021-09-29 12:46:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632919570000|2021-09-29 12:46:10|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1632919600000|2021-09-29 12:46:40|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1632919620000|2021-09-29 12:47:00|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|2
1632919640000|2021-09-29 12:47:20|2938.9|2932.9|2939.4|2933.4|2939.4|2933.4|2938.9|2932.9|3
1632919650000|2021-09-29 12:47:30|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1632919680000|2021-09-29 12:48:00|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|2
1632919710000|2021-09-29 12:48:30|2938.9|2932.9|2939.4|2933.4|2939.4|2933.4|2938.9|2932.9|2
1632919720000|2021-09-29 12:48:40|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1632919730000|2021-09-29 12:48:50|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2939.4|2933.4|2
1632919750000|2021-09-29 12:49:10|2939.9|2933.9|2940.4|2934.4|2940.6|2934.6|2939.9|2933.9|3
1632919760000|2021-09-29 12:49:20|2941.1|2935.1|2941.9|2935.9|2941.9|2935.9|2941.1|2935.1|2
1632919770000|2021-09-29 12:49:30|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.6|2935.6|2
1632919790000|2021-09-29 12:49:50|2942.1|2936.1|2942.6|2936.6|2942.6|2936.6|2942.1|2936.1|2
1632919800000|2021-09-29 12:50:00|2942.4|2936.4|2941.6|2935.6|2942.4|2936.4|2941.6|2935.6|7
1632919820000|2021-09-29 12:50:20|2941.9|2935.9|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|3
1632919840000|2021-09-29 12:50:40|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|3
1632919850000|2021-09-29 12:50:50|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2939.9|2933.9|4
1632919860000|2021-09-29 12:51:00|2940.9|2934.9|2940.4|2934.4|2940.9|2934.9|2940.4|2934.4|2
1632919870000|2021-09-29 12:51:10|2940.1|2934.1|2939.6|2933.6|2940.1|2934.1|2939.6|2933.6|3
1632919880000|2021-09-29 12:51:20|2940.9|2934.9|2941.4|2935.4|2941.4|2935.4|2940.9|2934.9|3
1632919890000|2021-09-29 12:51:30|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.6|2935.6|2
1632919920000|2021-09-29 12:52:00|2942.1|2936.1|2942.4|2936.4|2942.4|2936.4|2942.1|2936.1|2
1632919930000|2021-09-29 12:52:10|2942.1|2936.1|2939.6|2933.6|2942.1|2936.1|2939.6|2933.6|3
1632919940000|2021-09-29 12:52:20|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2939.4|2933.4|2
1632919950000|2021-09-29 12:52:30|2939.9|2933.9|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|2
1632919960000|2021-09-29 12:52:40|2939.9|2933.9|2938.4|2932.4|2939.9|2933.9|2938.4|2932.4|4
1632919970000|2021-09-29 12:52:50|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1632920000000|2021-09-29 12:53:20|2937.9|2931.9|2940.4|2934.4|2940.4|2934.4|2937.9|2931.9|4
1632920040000|2021-09-29 12:54:00|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1632920050000|2021-09-29 12:54:10|2940.4|2934.4|2940.1|2934.1|2940.4|2934.4|2940.1|2934.1|2
1632920060000|2021-09-29 12:54:20|2939.9|2933.9|2938.6|2932.6|2939.9|2933.9|2938.6|2932.6|3
1632920070000|2021-09-29 12:54:30|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1632920100000|2021-09-29 12:55:00|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|2
1632920120000|2021-09-29 12:55:20|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.9|2932.9|2
1632920140000|2021-09-29 12:55:40|2939.4|2933.4|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|3
1632920160000|2021-09-29 12:56:00|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1632920190000|2021-09-29 12:56:30|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2939.1|2933.1|2
1632920200000|2021-09-29 12:56:40|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1632920210000|2021-09-29 12:56:50|2938.9|2932.9|2937.6|2931.6|2938.9|2932.9|2937.6|2931.6|4
1632920220000|2021-09-29 12:57:00|2937.9|2931.9|2938.4|2932.4|2938.4|2932.4|2937.9|2931.9|2
1632920230000|2021-09-29 12:57:10|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|2
1632920240000|2021-09-29 12:57:20|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1632920250000|2021-09-29 12:57:30|2937.9|2931.9|2938.4|2932.4|2938.4|2932.4|2937.9|2931.9|3
1632920260000|2021-09-29 12:57:40|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1632920310000|2021-09-29 12:58:30|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.9|2932.9|2
1632920320000|2021-09-29 12:58:40|2938.9|2932.9|2939.4|2933.4|2939.4|2933.4|2938.9|2932.9|3
1632920330000|2021-09-29 12:58:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1632920340000|2021-09-29 12:59:00|2939.4|2933.4|2940.9|2934.9|2940.9|2934.9|2939.4|2933.4|4
1632920350000|2021-09-29 12:59:10|2940.6|2934.6|2940.4|2934.4|2940.9|2934.9|2940.4|2934.4|4
1632920360000|2021-09-29 12:59:20|2940.6|2934.6|2941.4|2935.4|2941.6|2935.6|2940.6|2934.6|3
1632920380000|2021-09-29 12:59:40|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1632920400000|2021-09-29 13:00:00|2941.6|2935.6|2941.4|2935.4|2944.6|2938.6|2941.4|2935.4|15
1632920410000|2021-09-29 13:00:10|2941.1|2935.1|2941.6|2935.6|2941.6|2935.6|2939.9|2933.9|13
1632920420000|2021-09-29 13:00:20|2941.9|2935.9|2943.1|2937.1|2943.1|2937.1|2941.6|2935.6|10
1632920430000|2021-09-29 13:00:30|2943.4|2937.4|2943.6|2937.6|2944.1|2938.1|2943.4|2937.4|6
1632920440000|2021-09-29 13:00:40|2943.1|2937.1|2941.1|2935.1|2943.1|2937.1|2941.1|2935.1|3
1632920450000|2021-09-29 13:00:50|2940.9|2934.9|2940.4|2934.4|2940.9|2934.9|2940.1|2934.1|7
1632920460000|2021-09-29 13:01:00|2940.1|2934.1|2939.1|2933.1|2940.1|2934.1|2939.1|2933.1|9
1632920470000|2021-09-29 13:01:10|2939.4|2933.4|2941.4|2935.4|2941.4|2935.4|2939.4|2933.4|9
1632920480000|2021-09-29 13:01:20|2941.6|2935.6|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|5
1632920490000|2021-09-29 13:01:30|2941.1|2935.1|2940.1|2934.1|2941.1|2935.1|2940.1|2934.1|4
1632920500000|2021-09-29 13:01:40|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.4|2933.4|5
1632920520000|2021-09-29 13:02:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1632920530000|2021-09-29 13:02:10|2939.6|2933.6|2937.4|2931.4|2939.6|2933.6|2937.1|2931.1|12
1632920540000|2021-09-29 13:02:20|2937.6|2931.6|2937.9|2931.9|2938.6|2932.6|2937.6|2931.6|9
1632920550000|2021-09-29 13:02:30|2937.6|2931.6|2937.4|2931.4|2937.6|2931.6|2936.6|2930.6|7
1632920560000|2021-09-29 13:02:40|2937.6|2931.6|2938.1|2932.1|2938.1|2932.1|2937.6|2931.6|3
1632920570000|2021-09-29 13:02:50|2938.4|2932.4|2939.4|2933.4|2939.6|2933.6|2938.1|2932.1|10
1632920580000|2021-09-29 13:03:00|2939.1|2933.1|2939.9|2933.9|2940.4|2934.4|2939.1|2933.1|9
1632920590000|2021-09-29 13:03:10|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.4|2933.4|4
1632920600000|2021-09-29 13:03:20|2940.1|2934.1|2940.1|2934.1|2940.9|2934.9|2940.1|2934.1|7
1632920610000|2021-09-29 13:03:30|2939.9|2933.9|2938.9|2932.9|2940.1|2934.1|2937.4|2931.4|11
1632920620000|2021-09-29 13:03:40|2938.6|2932.6|2937.4|2931.4|2938.6|2932.6|2937.4|2931.4|4
1632920630000|2021-09-29 13:03:50|2937.9|2931.9|2937.1|2931.1|2937.9|2931.9|2936.9|2930.9|7
1632920640000|2021-09-29 13:04:00|2937.4|2931.4|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|6
1632920650000|2021-09-29 13:04:10|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|2
1632920660000|2021-09-29 13:04:20|2937.9|2931.9|2938.1|2932.1|2938.1|2932.1|2937.4|2931.4|8
1632920670000|2021-09-29 13:04:30|2937.9|2931.9|2939.4|2933.4|2939.6|2933.6|2937.9|2931.9|4
1632920680000|2021-09-29 13:04:40|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1632920690000|2021-09-29 13:04:50|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.4|2933.4|4
1632920700000|2021-09-29 13:05:00|2940.1|2934.1|2941.6|2935.6|2941.6|2935.6|2940.1|2934.1|3
1632920710000|2021-09-29 13:05:10|2941.4|2935.4|2941.6|2935.6|2941.6|2935.6|2941.4|2935.4|2
1632920720000|2021-09-29 13:05:20|2941.9|2935.9|2941.6|2935.6|2942.6|2936.6|2941.6|2935.6|4
1632920730000|2021-09-29 13:05:30|2941.9|2935.9|2942.4|2936.4|2942.4|2936.4|2941.9|2935.9|3
1632920740000|2021-09-29 13:05:40|2942.1|2936.1|2942.4|2936.4|2942.4|2936.4|2941.9|2935.9|4
1632920750000|2021-09-29 13:05:50|2942.6|2936.6|2942.1|2936.1|2942.6|2936.6|2942.1|2936.1|4
1632920760000|2021-09-29 13:06:00|2942.4|2936.4|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|3
1632920770000|2021-09-29 13:06:10|2942.1|2936.1|2940.9|2934.9|2942.1|2936.1|2940.9|2934.9|5
1632920780000|2021-09-29 13:06:20|2940.6|2934.6|2939.6|2933.6|2940.6|2934.6|2939.6|2933.6|7
1632920790000|2021-09-29 13:06:30|2939.4|2933.4|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|3
1632920800000|2021-09-29 13:06:40|2938.6|2932.6|2939.4|2933.4|2939.4|2933.4|2938.6|2932.6|3
1632920810000|2021-09-29 13:06:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1632920820000|2021-09-29 13:07:00|2938.9|2932.9|2940.9|2934.9|2941.6|2935.6|2938.9|2932.9|10
1632920830000|2021-09-29 13:07:10|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1632920840000|2021-09-29 13:07:20|2940.9|2934.9|2940.6|2934.6|2941.1|2935.1|2939.4|2933.4|7
1632920850000|2021-09-29 13:07:30|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632920860000|2021-09-29 13:07:40|2940.6|2934.6|2938.4|2932.4|2940.9|2934.9|2938.1|2932.1|14
1632920870000|2021-09-29 13:07:50|2938.6|2932.6|2939.6|2933.6|2939.6|2933.6|2938.4|2932.4|7
1632920880000|2021-09-29 13:08:00|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2939.1|2933.1|4
1632920890000|2021-09-29 13:08:10|2939.4|2933.4|2937.9|2931.9|2939.6|2933.6|2937.9|2931.9|7
1632920900000|2021-09-29 13:08:20|2937.6|2931.6|2936.9|2930.9|2937.6|2931.6|2936.4|2930.4|11
1632920910000|2021-09-29 13:08:30|2937.1|2931.1|2936.9|2930.9|2937.4|2931.4|2936.1|2930.1|5
1632920920000|2021-09-29 13:08:40|2936.1|2930.1|2936.4|2930.4|2936.6|2930.6|2935.9|2929.9|8
1632920930000|2021-09-29 13:08:50|2935.9|2929.9|2935.6|2929.6|2936.4|2930.4|2935.6|2929.6|3
1632920940000|2021-09-29 13:09:00|2935.4|2929.4|2936.4|2930.4|2936.4|2930.4|2935.1|2929.1|6
1632920950000|2021-09-29 13:09:10|2936.6|2930.6|2937.1|2931.1|2937.1|2931.1|2936.6|2930.6|3
1632920970000|2021-09-29 13:09:30|2936.6|2930.6|2937.4|2931.4|2937.6|2931.6|2936.6|2930.6|6
1632920980000|2021-09-29 13:09:40|2936.9|2930.9|2937.1|2931.1|2937.1|2931.1|2935.1|2929.1|12
1632920990000|2021-09-29 13:09:50|2937.4|2931.4|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|2
1632921000000|2021-09-29 13:10:00|2937.4|2931.4|2938.4|2932.4|2938.4|2932.4|2937.4|2931.4|6
1632921010000|2021-09-29 13:10:10|2938.1|2932.1|2936.4|2930.4|2938.1|2932.1|2935.9|2929.9|13
1632921020000|2021-09-29 13:10:20|2936.1|2930.1|2935.1|2929.1|2936.1|2930.1|2934.9|2928.9|6
1632921030000|2021-09-29 13:10:30|2934.9|2928.9|2935.4|2929.4|2935.4|2929.4|2934.9|2928.9|3
1632921040000|2021-09-29 13:10:40|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1632921050000|2021-09-29 13:10:50|2934.9|2928.9|2934.4|2928.4|2935.1|2929.1|2934.4|2928.4|6
1632921060000|2021-09-29 13:11:00|2934.9|2928.9|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|2
1632921070000|2021-09-29 13:11:10|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1632921080000|2021-09-29 13:11:20|2935.1|2929.1|2935.9|2929.9|2936.4|2930.4|2935.1|2929.1|6
1632921090000|2021-09-29 13:11:30|2936.1|2930.1|2936.1|2930.1|2936.4|2930.4|2935.9|2929.9|4
1632921100000|2021-09-29 13:11:40|2935.9|2929.9|2936.9|2930.9|2936.9|2930.9|2935.9|2929.9|4
1632921110000|2021-09-29 13:11:50|2937.1|2931.1|2937.4|2931.4|2938.4|2932.4|2937.1|2931.1|10
1632921120000|2021-09-29 13:12:00|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1632921130000|2021-09-29 13:12:10|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2936.6|2930.6|8
1632921140000|2021-09-29 13:12:20|2936.6|2930.6|2938.9|2932.9|2938.9|2932.9|2936.6|2930.6|11
1632921150000|2021-09-29 13:12:30|2938.6|2932.6|2939.6|2933.6|2939.6|2933.6|2938.6|2932.6|4
1632921160000|2021-09-29 13:12:40|2939.4|2933.4|2939.6|2933.6|2939.9|2933.9|2939.4|2933.4|3
1632921170000|2021-09-29 13:12:50|2939.9|2933.9|2941.1|2935.1|2941.1|2935.1|2939.9|2933.9|5
1632921180000|2021-09-29 13:13:00|2940.9|2934.9|2939.4|2933.4|2940.9|2934.9|2939.4|2933.4|6
1632921190000|2021-09-29 13:13:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1632921200000|2021-09-29 13:13:20|2939.4|2933.4|2940.1|2934.1|2940.4|2934.4|2939.4|2933.4|6
1632921210000|2021-09-29 13:13:30|2939.9|2933.9|2941.4|2935.4|2941.4|2935.4|2939.6|2933.6|6
1632921220000|2021-09-29 13:13:40|2941.6|2935.6|2939.4|2933.4|2941.6|2935.6|2939.1|2933.1|13
1632921230000|2021-09-29 13:13:50|2939.1|2933.1|2939.6|2933.6|2939.6|2933.6|2939.1|2933.1|4
1632921240000|2021-09-29 13:14:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1632921250000|2021-09-29 13:14:10|2940.1|2934.1|2940.9|2934.9|2940.9|2934.9|2940.1|2934.1|4
1632921260000|2021-09-29 13:14:20|2940.6|2934.6|2941.1|2935.1|2941.1|2935.1|2940.6|2934.6|3
1632921270000|2021-09-29 13:14:30|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1632921280000|2021-09-29 13:14:40|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|3
1632921290000|2021-09-29 13:14:50|2939.9|2933.9|2939.4|2933.4|2939.9|2933.9|2939.4|2933.4|2
1632921300000|2021-09-29 13:15:00|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|2
1632921310000|2021-09-29 13:15:10|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1632921330000|2021-09-29 13:15:30|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1632921340000|2021-09-29 13:15:40|2939.1|2933.1|2938.1|2932.1|2939.1|2933.1|2938.1|2932.1|4
1632921350000|2021-09-29 13:15:50|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1632921360000|2021-09-29 13:16:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1632921370000|2021-09-29 13:16:10|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1632921380000|2021-09-29 13:16:20|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1632921390000|2021-09-29 13:16:30|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|3
1632921400000|2021-09-29 13:16:40|2938.6|2932.6|2939.6|2933.6|2939.9|2933.9|2938.6|2932.6|6
1632921410000|2021-09-29 13:16:50|2939.4|2933.4|2940.1|2934.1|2940.1|2934.1|2939.4|2933.4|2
1632921420000|2021-09-29 13:17:00|2939.9|2933.9|2939.4|2933.4|2940.1|2934.1|2939.4|2933.4|4
1632921430000|2021-09-29 13:17:10|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|2
1632921440000|2021-09-29 13:17:20|2938.1|2932.1|2938.9|2932.9|2938.9|2932.9|2938.1|2932.1|3
1632921450000|2021-09-29 13:17:30|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1632921460000|2021-09-29 13:17:40|2939.1|2933.1|2938.1|2932.1|2939.1|2933.1|2938.1|2932.1|5
1632921470000|2021-09-29 13:17:50|2938.4|2932.4|2938.1|2932.1|2938.6|2932.6|2938.1|2932.1|4
1632921480000|2021-09-29 13:18:00|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1632921490000|2021-09-29 13:18:10|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|2
1632921510000|2021-09-29 13:18:30|2938.6|2932.6|2939.1|2933.1|2939.1|2933.1|2938.6|2932.6|3
1632921520000|2021-09-29 13:18:40|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1632921530000|2021-09-29 13:18:50|2938.6|2932.6|2938.4|2932.4|2938.6|2932.6|2938.4|2932.4|2
1632921550000|2021-09-29 13:19:10|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1632921570000|2021-09-29 13:19:30|2937.9|2931.9|2937.4|2931.4|2938.1|2932.1|2937.4|2931.4|5
1632921580000|2021-09-29 13:19:40|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1632921590000|2021-09-29 13:19:50|2937.9|2931.9|2936.9|2930.9|2937.9|2931.9|2936.9|2930.9|2
1632921600000|2021-09-29 13:20:00|2937.1|2931.1|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|3
1632921610000|2021-09-29 13:20:10|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.1|2930.1|8
1632921620000|2021-09-29 13:20:20|2937.4|2931.4|2937.6|2931.6|2937.6|2931.6|2937.4|2931.4|2
1632921630000|2021-09-29 13:20:30|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1632921640000|2021-09-29 13:20:40|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.4|2931.4|3
1632921650000|2021-09-29 13:20:50|2936.9|2930.9|2937.9|2931.9|2937.9|2931.9|2936.9|2930.9|2
1632921660000|2021-09-29 13:21:00|2937.6|2931.6|2937.1|2931.1|2937.6|2931.6|2937.1|2931.1|3
1632921670000|2021-09-29 13:21:10|2936.9|2930.9|2936.4|2930.4|2936.9|2930.9|2936.4|2930.4|2
1632921680000|2021-09-29 13:21:20|2936.1|2930.1|2935.9|2929.9|2936.1|2930.1|2935.6|2929.6|6
1632921690000|2021-09-29 13:21:30|2935.6|2929.6|2937.4|2931.4|2937.4|2931.4|2935.4|2929.4|8
1632921700000|2021-09-29 13:21:40|2937.1|2931.1|2936.9|2930.9|2937.6|2931.6|2936.9|2930.9|7
1632921710000|2021-09-29 13:21:50|2936.6|2930.6|2935.9|2929.9|2936.6|2930.6|2935.9|2929.9|5
1632921720000|2021-09-29 13:22:00|2936.1|2930.1|2935.6|2929.6|2936.1|2930.1|2935.6|2929.6|3
1632921730000|2021-09-29 13:22:10|2935.4|2929.4|2935.1|2929.1|2935.4|2929.4|2935.1|2929.1|8
1632921740000|2021-09-29 13:22:20|2935.4|2929.4|2934.4|2928.4|2935.9|2929.9|2934.4|2928.4|6
1632921750000|2021-09-29 13:22:30|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1632921760000|2021-09-29 13:22:40|2934.1|2928.1|2932.1|2926.1|2934.4|2928.4|2932.1|2926.1|8
1632921770000|2021-09-29 13:22:50|2932.4|2926.4|2933.1|2927.1|2933.1|2927.1|2932.1|2926.1|3
1632921780000|2021-09-29 13:23:00|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1632921790000|2021-09-29 13:23:10|2933.6|2927.6|2934.4|2928.4|2934.4|2928.4|2933.6|2927.6|2
1632921810000|2021-09-29 13:23:30|2934.6|2928.6|2934.1|2928.1|2936.1|2930.1|2934.1|2928.1|7
1632921820000|2021-09-29 13:23:40|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1632921830000|2021-09-29 13:23:50|2934.1|2928.1|2933.9|2927.9|2934.1|2928.1|2933.9|2927.9|2
1632921840000|2021-09-29 13:24:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1632921850000|2021-09-29 13:24:10|2933.4|2927.4|2933.1|2927.1|2933.6|2927.6|2932.6|2926.6|10
1632921860000|2021-09-29 13:24:20|2932.6|2926.6|2932.9|2926.9|2933.1|2927.1|2932.6|2926.6|9
1632921870000|2021-09-29 13:24:30|2932.4|2926.4|2933.4|2927.4|2933.4|2927.4|2932.4|2926.4|6
1632921890000|2021-09-29 13:24:50|2933.6|2927.6|2934.1|2928.1|2934.1|2928.1|2933.6|2927.6|2
1632921900000|2021-09-29 13:25:00|2933.9|2927.9|2931.4|2925.4|2933.9|2927.9|2931.4|2925.4|7
1632921910000|2021-09-29 13:25:10|2929.9|2923.9|2928.9|2922.9|2929.9|2923.9|2928.9|2922.9|4
1632921920000|2021-09-29 13:25:20|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.4|2923.4|3
1632921930000|2021-09-29 13:25:30|2929.4|2923.4|2927.4|2921.4|2929.4|2923.4|2927.1|2921.1|3
1632921940000|2021-09-29 13:25:40|2927.6|2921.6|2926.1|2920.1|2927.6|2921.6|2926.1|2920.1|5
1632921950000|2021-09-29 13:25:50|2925.9|2919.9|2925.4|2919.4|2926.4|2920.4|2925.4|2919.4|4
1632921960000|2021-09-29 13:26:00|2925.6|2919.6|2926.6|2920.6|2926.9|2920.9|2925.6|2919.6|9
1632921970000|2021-09-29 13:26:10|2926.4|2920.4|2925.6|2919.6|2926.4|2920.4|2925.6|2919.6|4
1632921980000|2021-09-29 13:26:20|2925.4|2919.4|2925.9|2919.9|2925.9|2919.9|2925.1|2919.1|4
1632921990000|2021-09-29 13:26:30|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1632922000000|2021-09-29 13:26:40|2925.6|2919.6|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|3
1632922010000|2021-09-29 13:26:50|2925.4|2919.4|2925.9|2919.9|2925.9|2919.9|2925.1|2919.1|5
1632922020000|2021-09-29 13:27:00|2925.6|2919.6|2921.4|2915.4|2925.9|2919.9|2921.4|2915.4|9
1632922030000|2021-09-29 13:27:10|2922.1|2916.1|2922.4|2916.4|2922.9|2916.9|2922.1|2916.1|6
1632922040000|2021-09-29 13:27:20|2922.1|2916.1|2920|2914|2922.1|2916.1|2920|2914|3
1632922050000|2021-09-29 13:27:30|2919.8|2913.8|2920.1|2914.1|2920.1|2914.1|2919.8|2913.8|3
1632922060000|2021-09-29 13:27:40|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|3
1632922070000|2021-09-29 13:27:50|2920.1|2914.1|2921.9|2915.9|2921.9|2915.9|2920.1|2914.1|4
1632922080000|2021-09-29 13:28:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632922090000|2021-09-29 13:28:10|2921.9|2915.9|2923.1|2917.1|2923.1|2917.1|2921.9|2915.9|4
1632922100000|2021-09-29 13:28:20|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|3
1632922110000|2021-09-29 13:28:30|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632922120000|2021-09-29 13:28:40|2922.9|2916.9|2923.4|2917.4|2923.4|2917.4|2922.9|2916.9|2
1632922130000|2021-09-29 13:28:50|2923.6|2917.6|2924.4|2918.4|2924.4|2918.4|2923.6|2917.6|4
1632922140000|2021-09-29 13:29:00|2924.6|2918.6|2925.4|2919.4|2925.9|2919.9|2924.6|2918.6|4
1632922150000|2021-09-29 13:29:10|2925.1|2919.1|2925.9|2919.9|2926.1|2920.1|2925.1|2919.1|6
1632922160000|2021-09-29 13:29:20|2925.6|2919.6|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|3
1632922170000|2021-09-29 13:29:30|2925.9|2919.9|2927.1|2921.1|2927.1|2921.1|2925.9|2919.9|4
1632922180000|2021-09-29 13:29:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632922190000|2021-09-29 13:29:50|2927.1|2921.1|2926.6|2920.6|2927.1|2921.1|2926.1|2920.1|3
1632922200000|2021-09-29 13:30:00|2926.9|2920.9|2925.9|2919.9|2926.9|2920.9|2925.9|2919.9|5
1632922210000|2021-09-29 13:30:10|2926.1|2920.1|2925.6|2919.6|2926.4|2920.4|2925.6|2919.6|4
1632922220000|2021-09-29 13:30:20|2924.9|2918.9|2923.9|2917.9|2924.9|2918.9|2923.6|2917.6|3
1632922230000|2021-09-29 13:30:30|2924.1|2918.1|2925.4|2919.4|2925.4|2919.4|2924.1|2918.1|5
1632922250000|2021-09-29 13:30:50|2925.6|2919.6|2926.1|2920.1|2926.4|2920.4|2925.6|2919.6|5
1632922260000|2021-09-29 13:31:00|2925.9|2919.9|2924.9|2918.9|2925.9|2919.9|2924.1|2918.1|9
1632922270000|2021-09-29 13:31:10|2925.1|2919.1|2926.1|2920.1|2926.1|2920.1|2925.1|2919.1|3
1632922280000|2021-09-29 13:31:20|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2924.6|2918.6|6
1632922300000|2021-09-29 13:31:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632922310000|2021-09-29 13:31:50|2925.9|2919.9|2926.9|2920.9|2926.9|2920.9|2925.9|2919.9|6
1632922320000|2021-09-29 13:32:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1632922330000|2021-09-29 13:32:10|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1632922340000|2021-09-29 13:32:20|2926.9|2920.9|2926.1|2920.1|2926.9|2920.9|2926.1|2920.1|3
1632922350000|2021-09-29 13:32:30|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2924.6|2918.6|7
1632922360000|2021-09-29 13:32:40|2925.9|2919.9|2926.9|2920.9|2926.9|2920.9|2925.9|2919.9|6
1632922370000|2021-09-29 13:32:50|2926.6|2920.6|2925.1|2919.1|2926.6|2920.6|2925.1|2919.1|6
1632922380000|2021-09-29 13:33:00|2924.9|2918.9|2924.1|2918.1|2924.9|2918.9|2924.1|2918.1|5
1632922390000|2021-09-29 13:33:10|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1632922400000|2021-09-29 13:33:20|2924.6|2918.6|2925.4|2919.4|2925.4|2919.4|2924.6|2918.6|4
1632922410000|2021-09-29 13:33:30|2926.6|2920.6|2927.6|2921.6|2927.6|2921.6|2926.6|2920.6|5
1632922420000|2021-09-29 13:33:40|2928.1|2922.1|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|5
1632922430000|2021-09-29 13:33:50|2928.4|2922.4|2927.1|2921.1|2928.4|2922.4|2927.1|2921.1|3
1632922440000|2021-09-29 13:34:00|2926.6|2920.6|2925.6|2919.6|2926.6|2920.6|2925.4|2919.4|5
1632922470000|2021-09-29 13:34:30|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1632922490000|2021-09-29 13:34:50|2924.9|2918.9|2927.4|2921.4|2927.6|2921.6|2924.9|2918.9|9
1632922500000|2021-09-29 13:35:00|2927.1|2921.1|2926.1|2920.1|2927.1|2921.1|2924.9|2918.9|10
1632922510000|2021-09-29 13:35:10|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632922520000|2021-09-29 13:35:20|2925.6|2919.6|2926.6|2920.6|2926.6|2920.6|2925.4|2919.4|5
1632922530000|2021-09-29 13:35:30|2926.9|2920.9|2928.1|2922.1|2928.1|2922.1|2926.9|2920.9|7
1632922540000|2021-09-29 13:35:40|2928.4|2922.4|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|2
1632922560000|2021-09-29 13:36:00|2927.9|2921.9|2924.9|2918.9|2927.9|2921.9|2924.9|2918.9|8
1632922570000|2021-09-29 13:36:10|2925.1|2919.1|2924.4|2918.4|2925.1|2919.1|2924.4|2918.4|4
1632922580000|2021-09-29 13:36:20|2924.6|2918.6|2925.4|2919.4|2925.6|2919.6|2924.1|2918.1|7
1632922590000|2021-09-29 13:36:30|2925.1|2919.1|2923.9|2917.9|2925.1|2919.1|2923.9|2917.9|6
1632922600000|2021-09-29 13:36:40|2923.6|2917.6|2924.1|2918.1|2924.4|2918.4|2923.6|2917.6|13
1632922610000|2021-09-29 13:36:50|2924.4|2918.4|2924.1|2918.1|2924.4|2918.4|2923.9|2917.9|4
1632922620000|2021-09-29 13:37:00|2923.9|2917.9|2924.6|2918.6|2924.6|2918.6|2923.4|2917.4|10
1632922630000|2021-09-29 13:37:10|2924.9|2918.9|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|2
1632922650000|2021-09-29 13:37:30|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.4|2917.4|4
1632922660000|2021-09-29 13:37:40|2924.1|2918.1|2924.9|2918.9|2924.9|2918.9|2924.1|2918.1|3
1632922680000|2021-09-29 13:38:00|2924.6|2918.6|2923.9|2917.9|2924.6|2918.6|2923.9|2917.9|4
1632922690000|2021-09-29 13:38:10|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632922700000|2021-09-29 13:38:20|2923.9|2917.9|2924.6|2918.6|2924.6|2918.6|2923.6|2917.6|7
1632922710000|2021-09-29 13:38:30|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2923.9|2917.9|9
1632922720000|2021-09-29 13:38:40|2924.6|2918.6|2925.9|2919.9|2926.1|2920.1|2924.6|2918.6|7
1632922730000|2021-09-29 13:38:50|2926.1|2920.1|2926.1|2920.1|2926.6|2920.6|2926.1|2920.1|5
1632922760000|2021-09-29 13:39:20|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|3
1632922770000|2021-09-29 13:39:30|2924.9|2918.9|2924.9|2918.9|2925.1|2919.1|2924.9|2918.9|3
1632922780000|2021-09-29 13:39:40|2924.6|2918.6|2923.9|2917.9|2924.6|2918.6|2923.6|2917.6|6
1632922790000|2021-09-29 13:39:50|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|2
1632922800000|2021-09-29 13:40:00|2923.6|2917.6|2922.6|2916.6|2923.6|2917.6|2922.6|2916.6|4
1632922810000|2021-09-29 13:40:10|2922.4|2916.4|2922.1|2916.1|2922.4|2916.4|2921.9|2915.9|4
1632922820000|2021-09-29 13:40:20|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1632922840000|2021-09-29 13:40:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632922850000|2021-09-29 13:40:50|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632922860000|2021-09-29 13:41:00|2921.1|2915.1|2922.1|2916.1|2922.1|2916.1|2921.1|2915.1|4
1632922870000|2021-09-29 13:41:10|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632922890000|2021-09-29 13:41:30|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1632922900000|2021-09-29 13:41:40|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632922910000|2021-09-29 13:41:50|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.9|2916.9|2
1632922920000|2021-09-29 13:42:00|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1632922950000|2021-09-29 13:42:30|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632922960000|2021-09-29 13:42:40|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1632922970000|2021-09-29 13:42:50|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632922990000|2021-09-29 13:43:10|2922.6|2916.6|2924.4|2918.4|2924.4|2918.4|2922.6|2916.6|5
1632923010000|2021-09-29 13:43:30|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.6|2918.6|2
1632923040000|2021-09-29 13:44:00|2924.6|2918.6|2924.1|2918.1|2924.6|2918.6|2924.1|2918.1|3
1632923050000|2021-09-29 13:44:10|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|4
1632923060000|2021-09-29 13:44:20|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|4
1632923070000|2021-09-29 13:44:30|2924.9|2918.9|2926.4|2920.4|2926.4|2920.4|2924.9|2918.9|3
1632923080000|2021-09-29 13:44:40|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.6|2919.6|2
1632923090000|2021-09-29 13:44:50|2925.9|2919.9|2926.6|2920.6|2926.6|2920.6|2925.9|2919.9|3
1632923100000|2021-09-29 13:45:00|2926.9|2920.9|2926.1|2920.1|2926.9|2920.9|2925.9|2919.9|6
1632923110000|2021-09-29 13:45:10|2926.4|2920.4|2925.9|2919.9|2926.6|2920.6|2925.6|2919.6|6
1632923120000|2021-09-29 13:45:20|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632923130000|2021-09-29 13:45:30|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1632923140000|2021-09-29 13:45:40|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|3
1632923150000|2021-09-29 13:45:50|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1632923160000|2021-09-29 13:46:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1632923190000|2021-09-29 13:46:30|2924.6|2918.6|2922.6|2916.6|2924.6|2918.6|2922.6|2916.6|4
1632923200000|2021-09-29 13:46:40|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1632923210000|2021-09-29 13:46:50|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1632923220000|2021-09-29 13:47:00|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632923230000|2021-09-29 13:47:10|2922.4|2916.4|2922.1|2916.1|2922.4|2916.4|2922.1|2916.1|2
1632923240000|2021-09-29 13:47:20|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|4
1632923250000|2021-09-29 13:47:30|2921.9|2915.9|2922.4|2916.4|2922.4|2916.4|2921.9|2915.9|2
1632923260000|2021-09-29 13:47:40|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1632923280000|2021-09-29 13:48:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632923290000|2021-09-29 13:48:10|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632923300000|2021-09-29 13:48:20|2923.4|2917.4|2924.1|2918.1|2924.1|2918.1|2923.4|2917.4|5
1632923310000|2021-09-29 13:48:30|2923.9|2917.9|2925.4|2919.4|2925.9|2919.9|2923.9|2917.9|5
1632923320000|2021-09-29 13:48:40|2925.9|2919.9|2925.1|2919.1|2926.1|2920.1|2925.1|2919.1|4
1632923330000|2021-09-29 13:48:50|2925.4|2919.4|2925.6|2919.6|2925.9|2919.9|2925.4|2919.4|4
1632923340000|2021-09-29 13:49:00|2925.9|2919.9|2927.4|2921.4|2927.4|2921.4|2925.9|2919.9|3
1632923360000|2021-09-29 13:49:20|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1632923370000|2021-09-29 13:49:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.1|2920.1|6
1632923380000|2021-09-29 13:49:40|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|2
1632923400000|2021-09-29 13:50:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1632923410000|2021-09-29 13:50:10|2926.9|2920.9|2927.1|2921.1|2927.4|2921.4|2926.9|2920.9|3
1632923420000|2021-09-29 13:50:20|2926.9|2920.9|2927.1|2921.1|2927.4|2921.4|2926.9|2920.9|6
1632923430000|2021-09-29 13:50:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1632923450000|2021-09-29 13:50:50|2927.1|2921.1|2926.9|2920.9|2927.6|2921.6|2926.9|2920.9|6
1632923460000|2021-09-29 13:51:00|2927.1|2921.1|2927.6|2921.6|2928.1|2922.1|2927.1|2921.1|5
1632923470000|2021-09-29 13:51:10|2927.4|2921.4|2926.9|2920.9|2927.4|2921.4|2926.9|2920.9|4
1632923480000|2021-09-29 13:51:20|2927.4|2921.4|2927.4|2921.4|2928.1|2922.1|2926.9|2920.9|5
1632923490000|2021-09-29 13:51:30|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.1|2921.1|6
1632923510000|2021-09-29 13:51:50|2927.1|2921.1|2927.1|2921.1|2927.4|2921.4|2927.1|2921.1|3
1632923520000|2021-09-29 13:52:00|2927.4|2921.4|2928.9|2922.9|2928.9|2922.9|2927.4|2921.4|4
1632923530000|2021-09-29 13:52:10|2929.1|2923.1|2928.1|2922.1|2929.1|2923.1|2928.1|2922.1|3
1632923540000|2021-09-29 13:52:20|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2928.1|2922.1|4
1632923550000|2021-09-29 13:52:30|2928.9|2922.9|2929.1|2923.1|2929.6|2923.6|2928.9|2922.9|3
1632923560000|2021-09-29 13:52:40|2928.9|2922.9|2928.1|2922.1|2929.1|2923.1|2928.1|2922.1|15
1632923570000|2021-09-29 13:52:50|2928.4|2922.4|2929.4|2923.4|2929.4|2923.4|2928.4|2922.4|4
1632923580000|2021-09-29 13:53:00|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1632923590000|2021-09-29 13:53:10|2929.1|2923.1|2930.4|2924.4|2930.4|2924.4|2929.1|2923.1|5
1632923600000|2021-09-29 13:53:20|2930.1|2924.1|2930.6|2924.6|2930.6|2924.6|2930.1|2924.1|2
1632923610000|2021-09-29 13:53:30|2930.9|2924.9|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|3
1632923620000|2021-09-29 13:53:40|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1632923630000|2021-09-29 13:53:50|2931.1|2925.1|2931.4|2925.4|2931.6|2925.6|2931.1|2925.1|4
1632923640000|2021-09-29 13:54:00|2930.9|2924.9|2931.1|2925.1|2931.1|2925.1|2930.9|2924.9|2
1632923650000|2021-09-29 13:54:10|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|2
1632923660000|2021-09-29 13:54:20|2930.6|2924.6|2929.4|2923.4|2930.6|2924.6|2929.4|2923.4|4
1632923670000|2021-09-29 13:54:30|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|4
1632923680000|2021-09-29 13:54:40|2929.6|2923.6|2930.1|2924.1|2930.4|2924.4|2929.4|2923.4|6
1632923690000|2021-09-29 13:54:50|2930.4|2924.4|2930.9|2924.9|2931.4|2925.4|2930.4|2924.4|5
1632923700000|2021-09-29 13:55:00|2930.6|2924.6|2930.9|2924.9|2931.1|2925.1|2930.6|2924.6|4
1632923710000|2021-09-29 13:55:10|2931.1|2925.1|2931.6|2925.6|2932.1|2926.1|2931.1|2925.1|7
1632923720000|2021-09-29 13:55:20|2931.1|2925.1|2930.6|2924.6|2931.1|2925.1|2930.6|2924.6|2
1632923730000|2021-09-29 13:55:30|2930.4|2924.4|2930.4|2924.4|2931.1|2925.1|2930.1|2924.1|9
1632923740000|2021-09-29 13:55:40|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.4|2924.4|3
1632923750000|2021-09-29 13:55:50|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|4
1632923760000|2021-09-29 13:56:00|2930.9|2924.9|2931.1|2925.1|2932.4|2926.4|2930.6|2924.6|9
1632923770000|2021-09-29 13:56:10|2930.9|2924.9|2931.6|2925.6|2931.6|2925.6|2930.4|2924.4|4
1632923780000|2021-09-29 13:56:20|2930.9|2924.9|2932.1|2926.1|2932.1|2926.1|2930.9|2924.9|5
1632923790000|2021-09-29 13:56:30|2931.9|2925.9|2932.4|2926.4|2932.4|2926.4|2931.9|2925.9|3
1632923800000|2021-09-29 13:56:40|2932.6|2926.6|2933.9|2927.9|2933.9|2927.9|2932.6|2926.6|4
1632923810000|2021-09-29 13:56:50|2934.4|2928.4|2933.9|2927.9|2934.4|2928.4|2933.9|2927.9|3
1632923820000|2021-09-29 13:57:00|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.4|2927.4|2
1632923830000|2021-09-29 13:57:10|2932.1|2926.1|2931.6|2925.6|2932.1|2926.1|2931.6|2925.6|6
1632923840000|2021-09-29 13:57:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|3
1632923850000|2021-09-29 13:57:30|2931.1|2925.1|2930.9|2924.9|2931.9|2925.9|2930.6|2924.6|6
1632923860000|2021-09-29 13:57:40|2930.6|2924.6|2930.1|2924.1|2930.6|2924.6|2930.1|2924.1|2
1632923870000|2021-09-29 13:57:50|2931.1|2925.1|2930.9|2924.9|2931.9|2925.9|2930.4|2924.4|7
1632923880000|2021-09-29 13:58:00|2929.6|2923.6|2929.1|2923.1|2929.6|2923.6|2929.1|2923.1|5
1632923890000|2021-09-29 13:58:10|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1632923900000|2021-09-29 13:58:20|2928.9|2922.9|2931.9|2925.9|2931.9|2925.9|2928.9|2922.9|8
1632923910000|2021-09-29 13:58:30|2931.6|2925.6|2930.4|2924.4|2931.6|2925.6|2930.1|2924.1|5
1632923920000|2021-09-29 13:58:40|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1632923930000|2021-09-29 13:58:50|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2930.9|2924.9|3
1632923940000|2021-09-29 13:59:00|2931.1|2925.1|2931.9|2925.9|2932.6|2926.6|2931.1|2925.1|8
1632923950000|2021-09-29 13:59:10|2932.1|2926.1|2933.1|2927.1|2933.1|2927.1|2932.1|2926.1|4
1632923960000|2021-09-29 13:59:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.1|2927.1|3
1632923970000|2021-09-29 13:59:30|2933.6|2927.6|2933.9|2927.9|2934.1|2928.1|2933.6|2927.6|4
1632923990000|2021-09-29 13:59:50|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1632924000000|2021-09-29 14:00:00|2934.6|2928.6|2934.9|2928.9|2935.1|2929.1|2934.6|2928.6|6
1632924010000|2021-09-29 14:00:10|2935.1|2929.1|2934.4|2928.4|2935.1|2929.1|2934.1|2928.1|5
1632924020000|2021-09-29 14:00:20|2934.6|2928.6|2935.6|2929.6|2935.9|2929.9|2934.6|2928.6|6
1632924030000|2021-09-29 14:00:30|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|6
1632924040000|2021-09-29 14:00:40|2936.6|2930.6|2936.1|2930.1|2937.1|2931.1|2936.1|2930.1|9
1632924050000|2021-09-29 14:00:50|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1632924060000|2021-09-29 14:01:00|2935.6|2929.6|2933.6|2927.6|2935.6|2929.6|2933.6|2927.6|5
1632924070000|2021-09-29 14:01:10|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1632924080000|2021-09-29 14:01:20|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1632924090000|2021-09-29 14:01:30|2933.9|2927.9|2932.6|2926.6|2933.9|2927.9|2931.9|2925.9|6
1632924100000|2021-09-29 14:01:40|2932.9|2926.9|2933.1|2927.1|2933.1|2927.1|2932.6|2926.6|6
1632924110000|2021-09-29 14:01:50|2933.4|2927.4|2935.1|2929.1|2935.1|2929.1|2933.4|2927.4|5
1632924120000|2021-09-29 14:02:00|2935.4|2929.4|2935.6|2929.6|2935.9|2929.9|2935.4|2929.4|4
1632924130000|2021-09-29 14:02:10|2935.4|2929.4|2933.6|2927.6|2935.4|2929.4|2933.6|2927.6|5
1632924140000|2021-09-29 14:02:20|2933.9|2927.9|2933.6|2927.6|2934.1|2928.1|2933.6|2927.6|4
1632924150000|2021-09-29 14:02:30|2933.9|2927.9|2933.9|2927.9|2934.6|2928.6|2933.6|2927.6|7
1632924160000|2021-09-29 14:02:40|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.4|2927.4|3
1632924170000|2021-09-29 14:02:50|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1632924180000|2021-09-29 14:03:00|2934.6|2928.6|2934.1|2928.1|2934.6|2928.6|2934.1|2928.1|3
1632924190000|2021-09-29 14:03:10|2933.9|2927.9|2933.1|2927.1|2933.9|2927.9|2932.9|2926.9|4
1632924200000|2021-09-29 14:03:20|2932.4|2926.4|2932.9|2926.9|2932.9|2926.9|2932.4|2926.4|2
1632924210000|2021-09-29 14:03:30|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1632924220000|2021-09-29 14:03:40|2932.9|2926.9|2934.4|2928.4|2934.6|2928.6|2932.9|2926.9|8
1632924230000|2021-09-29 14:03:50|2934.1|2928.1|2933.4|2927.4|2934.1|2928.1|2933.4|2927.4|3
1632924240000|2021-09-29 14:04:00|2933.1|2927.1|2933.4|2927.4|2933.6|2927.6|2933.1|2927.1|5
1632924250000|2021-09-29 14:04:10|2933.6|2927.6|2934.1|2928.1|2934.1|2928.1|2933.6|2927.6|3
1632924260000|2021-09-29 14:04:20|2934.4|2928.4|2933.9|2927.9|2934.6|2928.6|2933.9|2927.9|4
1632924270000|2021-09-29 14:04:30|2934.1|2928.1|2934.1|2928.1|2934.4|2928.4|2933.9|2927.9|7
1632924280000|2021-09-29 14:04:40|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1632924290000|2021-09-29 14:04:50|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1632924300000|2021-09-29 14:05:00|2933.9|2927.9|2933.1|2927.1|2933.9|2927.9|2933.1|2927.1|3
1632924310000|2021-09-29 14:05:10|2932.9|2926.9|2931.1|2925.1|2932.9|2926.9|2931.1|2925.1|7
1632924320000|2021-09-29 14:05:20|2930.9|2924.9|2931.9|2925.9|2931.9|2925.9|2930.6|2924.6|6
1632924330000|2021-09-29 14:05:30|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2930.9|2924.9|7
1632924340000|2021-09-29 14:05:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632924360000|2021-09-29 14:06:00|2931.1|2925.1|2932.6|2926.6|2932.6|2926.6|2931.1|2925.1|7
1632924370000|2021-09-29 14:06:10|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1632924380000|2021-09-29 14:06:20|2932.1|2926.1|2931.1|2925.1|2932.1|2926.1|2931.1|2925.1|3
1632924390000|2021-09-29 14:06:30|2930.9|2924.9|2932.1|2926.1|2932.1|2926.1|2930.9|2924.9|5
1632924400000|2021-09-29 14:06:40|2932.4|2926.4|2932.9|2926.9|2932.9|2926.9|2932.4|2926.4|2
1632924410000|2021-09-29 14:06:50|2931.9|2925.9|2930.1|2924.1|2931.9|2925.9|2930.1|2924.1|6
1632924420000|2021-09-29 14:07:00|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1632924430000|2021-09-29 14:07:10|2929.4|2923.4|2929.1|2923.1|2930.1|2924.1|2928.9|2922.9|7
1632924450000|2021-09-29 14:07:30|2929.6|2923.6|2927.9|2921.9|2929.6|2923.6|2927.1|2921.1|7
1632924460000|2021-09-29 14:07:40|2927.6|2921.6|2928.1|2922.1|2928.1|2922.1|2927.6|2921.6|2
1632924470000|2021-09-29 14:07:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1632924480000|2021-09-29 14:08:00|2928.1|2922.1|2927.6|2921.6|2928.1|2922.1|2927.6|2921.6|5
1632924490000|2021-09-29 14:08:10|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1632924500000|2021-09-29 14:08:20|2927.9|2921.9|2928.4|2922.4|2928.4|2922.4|2927.6|2921.6|5
1632924530000|2021-09-29 14:08:50|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|4
1632924540000|2021-09-29 14:09:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632924550000|2021-09-29 14:09:10|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|2
1632924560000|2021-09-29 14:09:20|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|2
1632924570000|2021-09-29 14:09:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1632924580000|2021-09-29 14:09:40|2927.9|2921.9|2928.6|2922.6|2929.4|2923.4|2927.9|2921.9|9
1632924590000|2021-09-29 14:09:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1632924600000|2021-09-29 14:10:00|2928.6|2922.6|2928.9|2922.9|2929.1|2923.1|2928.6|2922.6|4
1632924610000|2021-09-29 14:10:10|2929.4|2923.4|2930.9|2924.9|2931.1|2925.1|2929.4|2923.4|6
1632924620000|2021-09-29 14:10:20|2930.4|2924.4|2929.9|2923.9|2930.4|2924.4|2929.9|2923.9|4
1632924630000|2021-09-29 14:10:30|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|4
1632924640000|2021-09-29 14:10:40|2929.4|2923.4|2930.1|2924.1|2930.1|2924.1|2928.9|2922.9|5
1632924650000|2021-09-29 14:10:50|2929.9|2923.9|2930.6|2924.6|2930.9|2924.9|2929.9|2923.9|5
1632924660000|2021-09-29 14:11:00|2930.4|2924.4|2930.6|2924.6|2930.6|2924.6|2930.1|2924.1|4
1632924670000|2021-09-29 14:11:10|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1632924680000|2021-09-29 14:11:20|2931.1|2925.1|2931.4|2925.4|2931.6|2925.6|2931.1|2925.1|4
1632924700000|2021-09-29 14:11:40|2931.6|2925.6|2932.9|2926.9|2932.9|2926.9|2931.6|2925.6|7
1632924710000|2021-09-29 14:11:50|2932.6|2926.6|2932.6|2926.6|2933.1|2927.1|2932.6|2926.6|4
1632924720000|2021-09-29 14:12:00|2932.4|2926.4|2932.1|2926.1|2932.4|2926.4|2931.4|2925.4|5
1632924730000|2021-09-29 14:12:10|2932.4|2926.4|2931.6|2925.6|2932.4|2926.4|2931.1|2925.1|7
1632924740000|2021-09-29 14:12:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1632924750000|2021-09-29 14:12:30|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2930.6|2924.6|7
1632924760000|2021-09-29 14:12:40|2932.4|2926.4|2930.4|2924.4|2932.4|2926.4|2930.4|2924.4|6
1632924770000|2021-09-29 14:12:50|2930.1|2924.1|2930.9|2924.9|2930.9|2924.9|2930.1|2924.1|3
1632924780000|2021-09-29 14:13:00|2931.1|2925.1|2930.6|2924.6|2931.6|2925.6|2930.6|2924.6|7
1632924790000|2021-09-29 14:13:10|2930.4|2924.4|2929.6|2923.6|2930.4|2924.4|2929.4|2923.4|5
1632924800000|2021-09-29 14:13:20|2929.9|2923.9|2929.1|2923.1|2929.9|2923.9|2929.1|2923.1|6
1632924810000|2021-09-29 14:13:30|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.4|2923.4|2
1632924820000|2021-09-29 14:13:40|2929.9|2923.9|2929.9|2923.9|2930.1|2924.1|2929.6|2923.6|5
1632924830000|2021-09-29 14:13:50|2929.6|2923.6|2928.6|2922.6|2929.6|2923.6|2928.6|2922.6|4
1632924840000|2021-09-29 14:14:00|2928.4|2922.4|2927.9|2921.9|2928.4|2922.4|2927.4|2921.4|6
1632924850000|2021-09-29 14:14:10|2928.1|2922.1|2929.4|2923.4|2929.4|2923.4|2928.1|2922.1|6
1632924860000|2021-09-29 14:14:20|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|4
1632924870000|2021-09-29 14:14:30|2929.4|2923.4|2929.4|2923.4|2929.9|2923.9|2929.4|2923.4|7
1632924880000|2021-09-29 14:14:40|2930.1|2924.1|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|3
1632924890000|2021-09-29 14:14:50|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.1|2924.1|3
1632924920000|2021-09-29 14:15:20|2930.6|2924.6|2931.6|2925.6|2931.6|2925.6|2930.6|2924.6|3
1632924940000|2021-09-29 14:15:40|2931.4|2925.4|2930.6|2924.6|2931.4|2925.4|2930.6|2924.6|2
1632924950000|2021-09-29 14:15:50|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|3
1632924960000|2021-09-29 14:16:00|2930.6|2924.6|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|4
1632924970000|2021-09-29 14:16:10|2930.1|2924.1|2929.6|2923.6|2930.1|2924.1|2929.4|2923.4|3
1632924980000|2021-09-29 14:16:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1632924990000|2021-09-29 14:16:30|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1632925000000|2021-09-29 14:16:40|2929.9|2923.9|2929.1|2923.1|2930.1|2924.1|2929.1|2923.1|7
1632925010000|2021-09-29 14:16:50|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.4|2922.4|4
1632925020000|2021-09-29 14:17:00|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1632925030000|2021-09-29 14:17:10|2929.4|2923.4|2928.6|2922.6|2929.4|2923.4|2928.6|2922.6|3
1632925040000|2021-09-29 14:17:20|2928.4|2922.4|2927.6|2921.6|2928.4|2922.4|2927.6|2921.6|3
1632925050000|2021-09-29 14:17:30|2927.4|2921.4|2928.4|2922.4|2928.4|2922.4|2927.4|2921.4|4
1632925060000|2021-09-29 14:17:40|2928.1|2922.1|2928.4|2922.4|2928.6|2922.6|2928.1|2922.1|6
1632925070000|2021-09-29 14:17:50|2928.1|2922.1|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|3
1632925080000|2021-09-29 14:18:00|2927.9|2921.9|2926.4|2920.4|2927.9|2921.9|2926.4|2920.4|7
1632925090000|2021-09-29 14:18:10|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|3
1632925100000|2021-09-29 14:18:20|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|2
1632925110000|2021-09-29 14:18:30|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1632925120000|2021-09-29 14:18:40|2926.1|2920.1|2925.4|2919.4|2926.1|2920.1|2925.4|2919.4|6
1632925130000|2021-09-29 14:18:50|2924.9|2918.9|2922.9|2916.9|2924.9|2918.9|2922.9|2916.9|9
1632925140000|2021-09-29 14:19:00|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.1|2916.1|4
1632925150000|2021-09-29 14:19:10|2922.1|2916.1|2921.4|2915.4|2922.1|2916.1|2921.1|2915.1|7
1632925160000|2021-09-29 14:19:20|2921.1|2915.1|2921.6|2915.6|2921.6|2915.6|2920.9|2914.9|4
1632925170000|2021-09-29 14:19:30|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|6
1632925180000|2021-09-29 14:19:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632925190000|2021-09-29 14:19:50|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|2
1632925200000|2021-09-29 14:20:00|2920.6|2914.6|2923.1|2917.1|2923.1|2917.1|2920.6|2914.6|8
1632925210000|2021-09-29 14:20:10|2923.4|2917.4|2922.4|2916.4|2923.6|2917.6|2922.4|2916.4|7
1632925230000|2021-09-29 14:20:30|2922.6|2916.6|2921.6|2915.6|2922.6|2916.6|2921.6|2915.6|4
1632925240000|2021-09-29 14:20:40|2921.4|2915.4|2922.9|2916.9|2922.9|2916.9|2921.4|2915.4|6
1632925270000|2021-09-29 14:21:10|2922.6|2916.6|2923.1|2917.1|2923.6|2917.6|2922.6|2916.6|5
1632925280000|2021-09-29 14:21:20|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632925290000|2021-09-29 14:21:30|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632925300000|2021-09-29 14:21:40|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632925310000|2021-09-29 14:21:50|2923.1|2917.1|2924.1|2918.1|2924.4|2918.4|2923.1|2917.1|4
1632925320000|2021-09-29 14:22:00|2923.9|2917.9|2923.4|2917.4|2923.9|2917.9|2923.4|2917.4|3
1632925340000|2021-09-29 14:22:20|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2922.9|2916.9|8
1632925350000|2021-09-29 14:22:30|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1632925360000|2021-09-29 14:22:40|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632925370000|2021-09-29 14:22:50|2923.4|2917.4|2923.9|2917.9|2923.9|2917.9|2923.4|2917.4|2
1632925380000|2021-09-29 14:23:00|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1632925390000|2021-09-29 14:23:10|2924.6|2918.6|2924.6|2918.6|2925.1|2919.1|2924.6|2918.6|4
1632925400000|2021-09-29 14:23:20|2925.1|2919.1|2924.6|2918.6|2925.4|2919.4|2924.6|2918.6|4
1632925410000|2021-09-29 14:23:30|2924.9|2918.9|2924.4|2918.4|2924.9|2918.9|2924.1|2918.1|4
1632925420000|2021-09-29 14:23:40|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.4|2918.4|2
1632925440000|2021-09-29 14:24:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|3
1632925450000|2021-09-29 14:24:10|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1632925460000|2021-09-29 14:24:20|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|3
1632925470000|2021-09-29 14:24:30|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|2
1632925480000|2021-09-29 14:24:40|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.6|2917.6|3
1632925490000|2021-09-29 14:24:50|2924.4|2918.4|2923.6|2917.6|2924.4|2918.4|2923.6|2917.6|4
1632925500000|2021-09-29 14:25:00|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1632925510000|2021-09-29 14:25:10|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1632925520000|2021-09-29 14:25:20|2924.4|2918.4|2923.6|2917.6|2924.4|2918.4|2923.6|2917.6|2
1632925530000|2021-09-29 14:25:30|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.6|2917.6|2
1632925540000|2021-09-29 14:25:40|2923.9|2917.9|2924.1|2918.1|2924.4|2918.4|2923.9|2917.9|3
1632925550000|2021-09-29 14:25:50|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.4|2917.4|4
1632925560000|2021-09-29 14:26:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1632925570000|2021-09-29 14:26:10|2923.9|2917.9|2923.9|2917.9|2924.1|2918.1|2923.9|2917.9|3
1632925580000|2021-09-29 14:26:20|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1632925590000|2021-09-29 14:26:30|2924.4|2918.4|2926.6|2920.6|2926.6|2920.6|2924.4|2918.4|8
1632925620000|2021-09-29 14:27:00|2926.9|2920.9|2927.1|2921.1|2927.4|2921.4|2926.6|2920.6|5
1632925630000|2021-09-29 14:27:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632925650000|2021-09-29 14:27:30|2927.1|2921.1|2928.9|2922.9|2928.9|2922.9|2927.1|2921.1|6
1632925660000|2021-09-29 14:27:40|2929.4|2923.4|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|2
1632925670000|2021-09-29 14:27:50|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.6|2922.6|2
1632925690000|2021-09-29 14:28:10|2928.9|2922.9|2927.9|2921.9|2928.9|2922.9|2927.9|2921.9|6
1632925700000|2021-09-29 14:28:20|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1632925730000|2021-09-29 14:28:50|2927.9|2921.9|2926.4|2920.4|2927.9|2921.9|2926.1|2920.1|6
1632925740000|2021-09-29 14:29:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1632925750000|2021-09-29 14:29:10|2926.4|2920.4|2925.9|2919.9|2926.4|2920.4|2925.9|2919.9|3
1632925760000|2021-09-29 14:29:20|2926.1|2920.1|2926.9|2920.9|2927.1|2921.1|2926.1|2920.1|6
1632925770000|2021-09-29 14:29:30|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1632925780000|2021-09-29 14:29:40|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1632925790000|2021-09-29 14:29:50|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2926.1|2920.1|2
1632925800000|2021-09-29 14:30:00|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.1|2919.1|8
1632925810000|2021-09-29 14:30:10|2925.4|2919.4|2923.9|2917.9|2925.4|2919.4|2923.6|2917.6|7
1632925820000|2021-09-29 14:30:20|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|5
1632925830000|2021-09-29 14:30:30|2923.4|2917.4|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|3
1632925840000|2021-09-29 14:30:40|2923.6|2917.6|2924.1|2918.1|2924.1|2918.1|2923.6|2917.6|2
1632925850000|2021-09-29 14:30:50|2923.9|2917.9|2923.4|2917.4|2923.9|2917.9|2923.4|2917.4|2
1632925860000|2021-09-29 14:31:00|2923.1|2917.1|2922.4|2916.4|2923.1|2917.1|2922.4|2916.4|4
1632925870000|2021-09-29 14:31:10|2922.1|2916.1|2921.1|2915.1|2922.1|2916.1|2921.1|2915.1|8
1632925890000|2021-09-29 14:31:30|2920.9|2914.9|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|2
1632925900000|2021-09-29 14:31:40|2920.4|2914.4|2920.9|2914.9|2921.1|2915.1|2920.4|2914.4|4
1632925910000|2021-09-29 14:31:50|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1632925920000|2021-09-29 14:32:00|2921.1|2915.1|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|2
1632925930000|2021-09-29 14:32:10|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632925940000|2021-09-29 14:32:20|2922.1|2916.1|2920.6|2914.6|2922.1|2916.1|2920.6|2914.6|3
1632925950000|2021-09-29 14:32:30|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|2
1632925960000|2021-09-29 14:32:40|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632925970000|2021-09-29 14:32:50|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.4|2914.4|4
1632925980000|2021-09-29 14:33:00|2920.9|2914.9|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|3
1632925990000|2021-09-29 14:33:10|2920.6|2914.6|2921.1|2915.1|2921.1|2915.1|2920.6|2914.6|2
1632926000000|2021-09-29 14:33:20|2920.9|2914.9|2919.6|2913.6|2920.9|2914.9|2919.6|2913.6|4
1632926010000|2021-09-29 14:33:30|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|4
1632926030000|2021-09-29 14:33:50|2919.1|2913.1|2918.6|2912.6|2919.1|2913.1|2918.6|2912.6|3
1632926040000|2021-09-29 14:34:00|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1632926050000|2021-09-29 14:34:10|2919.6|2913.6|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|3
1632926060000|2021-09-29 14:34:20|2919.9|2913.9|2920.4|2914.4|2920.4|2914.4|2919.9|2913.9|3
1632926070000|2021-09-29 14:34:30|2920.6|2914.6|2921.6|2915.6|2921.6|2915.6|2920.6|2914.6|4
1632926080000|2021-09-29 14:34:40|2921.9|2915.9|2921.4|2915.4|2921.9|2915.9|2921.1|2915.1|4
1632926090000|2021-09-29 14:34:50|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632926100000|2021-09-29 14:35:00|2921.4|2915.4|2921.6|2915.6|2922.1|2916.1|2921.4|2915.4|6
1632926110000|2021-09-29 14:35:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632926120000|2021-09-29 14:35:20|2921.1|2915.1|2920.4|2914.4|2921.1|2915.1|2919.6|2913.6|4
1632926130000|2021-09-29 14:35:30|2920.6|2914.6|2921.1|2915.1|2921.1|2915.1|2920.6|2914.6|3
1632926140000|2021-09-29 14:35:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|3
1632926150000|2021-09-29 14:35:50|2921.1|2915.1|2921.9|2915.9|2922.1|2916.1|2921.1|2915.1|4
1632926160000|2021-09-29 14:36:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632926170000|2021-09-29 14:36:10|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1632926180000|2021-09-29 14:36:20|2923.1|2917.1|2923.4|2917.4|2923.4|2917.4|2922.9|2916.9|5
1632926190000|2021-09-29 14:36:30|2923.6|2917.6|2924.4|2918.4|2924.4|2918.4|2923.1|2917.1|4
1632926200000|2021-09-29 14:36:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1632926210000|2021-09-29 14:36:50|2923.9|2917.9|2925.9|2919.9|2927.1|2921.1|2923.6|2917.6|7
1632926220000|2021-09-29 14:37:00|2925.4|2919.4|2926.1|2920.1|2926.1|2920.1|2925.4|2919.4|5
1632926250000|2021-09-29 14:37:30|2925.9|2919.9|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|2
1632926260000|2021-09-29 14:37:40|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|2
1632926270000|2021-09-29 14:37:50|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2926.1|2920.1|2
1632926280000|2021-09-29 14:38:00|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632926290000|2021-09-29 14:38:10|2926.1|2920.1|2926.4|2920.4|2926.6|2920.6|2926.1|2920.1|6
1632926300000|2021-09-29 14:38:20|2925.9|2919.9|2926.6|2920.6|2926.6|2920.6|2925.9|2919.9|3
1632926310000|2021-09-29 14:38:30|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.1|2920.1|4
1632926320000|2021-09-29 14:38:40|2926.9|2920.9|2926.9|2920.9|2928.1|2922.1|2926.9|2920.9|5
1632926330000|2021-09-29 14:38:50|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1632926340000|2021-09-29 14:39:00|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1632926360000|2021-09-29 14:39:20|2926.1|2920.1|2926.4|2920.4|2926.4|2920.4|2926.1|2920.1|2
1632926370000|2021-09-29 14:39:30|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.6|2919.6|3
1632926380000|2021-09-29 14:39:40|2925.4|2919.4|2924.6|2918.6|2925.4|2919.4|2924.1|2918.1|6
1632926390000|2021-09-29 14:39:50|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.1|2917.1|6
1632926400000|2021-09-29 14:40:00|2923.6|2917.6|2923.9|2917.9|2924.4|2918.4|2923.6|2917.6|8
1632926410000|2021-09-29 14:40:10|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|3
1632926420000|2021-09-29 14:40:20|2923.9|2917.9|2923.9|2917.9|2924.6|2918.6|2923.9|2917.9|5
1632926430000|2021-09-29 14:40:30|2923.6|2917.6|2921.9|2915.9|2923.6|2917.6|2921.9|2915.9|3
1632926440000|2021-09-29 14:40:40|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|3
1632926450000|2021-09-29 14:40:50|2922.1|2916.1|2922.4|2916.4|2922.6|2916.6|2922.1|2916.1|3
1632926460000|2021-09-29 14:41:00|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1632926470000|2021-09-29 14:41:10|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632926490000|2021-09-29 14:41:30|2921.6|2915.6|2921.1|2915.1|2921.6|2915.6|2920.6|2914.6|11
1632926500000|2021-09-29 14:41:40|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.1|2915.1|19
1632926510000|2021-09-29 14:41:50|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1632926520000|2021-09-29 14:42:00|2923.1|2917.1|2924.9|2918.9|2924.9|2918.9|2923.1|2917.1|6
1632926530000|2021-09-29 14:42:10|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|6
1632926540000|2021-09-29 14:42:20|2924.6|2918.6|2922.1|2916.1|2924.6|2918.6|2922.1|2916.1|7
1632926550000|2021-09-29 14:42:30|2920.9|2914.9|2919.6|2913.6|2920.9|2914.9|2919.6|2913.6|4
1632926560000|2021-09-29 14:42:40|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632926570000|2021-09-29 14:42:50|2919.1|2913.1|2915.6|2909.6|2919.1|2913.1|2915.4|2909.4|7
1632926580000|2021-09-29 14:43:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632926590000|2021-09-29 14:43:10|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|4
1632926600000|2021-09-29 14:43:20|2915.6|2909.6|2916.4|2910.4|2916.4|2910.4|2915.6|2909.6|2
1632926610000|2021-09-29 14:43:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632926620000|2021-09-29 14:43:40|2917.1|2911.1|2919.6|2913.6|2919.6|2913.6|2917.1|2911.1|3
1632926630000|2021-09-29 14:43:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632926640000|2021-09-29 14:44:00|2919.6|2913.6|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|2
1632926650000|2021-09-29 14:44:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632926660000|2021-09-29 14:44:20|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632926670000|2021-09-29 14:44:30|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632926680000|2021-09-29 14:44:40|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632926690000|2021-09-29 14:44:50|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.1|2915.1|14
1632926700000|2021-09-29 14:45:00|2921.9|2915.9|2922.4|2916.4|2922.6|2916.6|2921.9|2915.9|5
1632926710000|2021-09-29 14:45:10|2922.1|2916.1|2921.6|2915.6|2922.1|2916.1|2921.6|2915.6|3
1632926720000|2021-09-29 14:45:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632926740000|2021-09-29 14:45:40|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632926750000|2021-09-29 14:45:50|2920.9|2914.9|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|2
1632926770000|2021-09-29 14:46:10|2920.1|2914.1|2919.1|2913.1|2920.1|2914.1|2919.1|2913.1|4
1632926780000|2021-09-29 14:46:20|2918.9|2912.9|2918.9|2912.9|2919.1|2913.1|2918.4|2912.4|6
1632926790000|2021-09-29 14:46:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632926800000|2021-09-29 14:46:40|2919.9|2913.9|2919.1|2913.1|2919.9|2913.9|2919.1|2913.1|3
1632926810000|2021-09-29 14:46:50|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.9|2912.9|3
1632926820000|2021-09-29 14:47:00|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632926830000|2021-09-29 14:47:10|2918.1|2912.1|2917.4|2911.4|2918.1|2912.1|2917.4|2911.4|2
1632926840000|2021-09-29 14:47:20|2917.6|2911.6|2916.9|2910.9|2917.6|2911.6|2916.9|2910.9|4
1632926850000|2021-09-29 14:47:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632926860000|2021-09-29 14:47:40|2917.4|2911.4|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|2
1632926880000|2021-09-29 14:48:00|2917.6|2911.6|2917.6|2911.6|2917.9|2911.9|2916.9|2910.9|6
1632926890000|2021-09-29 14:48:10|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1632926910000|2021-09-29 14:48:30|2917.9|2911.9|2918.9|2912.9|2918.9|2912.9|2917.9|2911.9|2
1632926920000|2021-09-29 14:48:40|2919.1|2913.1|2919.9|2913.9|2919.9|2913.9|2919.1|2913.1|3
1632926930000|2021-09-29 14:48:50|2919.6|2913.6|2919.1|2913.1|2919.6|2913.6|2919.1|2913.1|3
1632926940000|2021-09-29 14:49:00|2918.9|2912.9|2918.1|2912.1|2918.9|2912.9|2918.1|2912.1|3
1632926950000|2021-09-29 14:49:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632926960000|2021-09-29 14:49:20|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632926970000|2021-09-29 14:49:30|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1632926980000|2021-09-29 14:49:40|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632927030000|2021-09-29 14:50:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632927050000|2021-09-29 14:50:50|2916.6|2910.6|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|3
1632927060000|2021-09-29 14:51:00|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|3
1632927070000|2021-09-29 14:51:10|2918.6|2912.6|2917.1|2911.1|2918.6|2912.6|2917.1|2911.1|7
1632927080000|2021-09-29 14:51:20|2916.9|2910.9|2917.1|2911.1|2917.6|2911.6|2916.6|2910.6|4
1632927090000|2021-09-29 14:51:30|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.4|2910.4|4
1632927100000|2021-09-29 14:51:40|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1632927110000|2021-09-29 14:51:50|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632927130000|2021-09-29 14:52:10|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632927150000|2021-09-29 14:52:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632927160000|2021-09-29 14:52:40|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|3
1632927170000|2021-09-29 14:52:50|2917.1|2911.1|2916.6|2910.6|2917.4|2911.4|2916.6|2910.6|6
1632927180000|2021-09-29 14:53:00|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632927190000|2021-09-29 14:53:10|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.4|2910.4|2
1632927220000|2021-09-29 14:53:40|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1632927240000|2021-09-29 14:54:00|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1632927250000|2021-09-29 14:54:10|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1632927260000|2021-09-29 14:54:20|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|5
1632927270000|2021-09-29 14:54:30|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|3
1632927310000|2021-09-29 14:55:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632927330000|2021-09-29 14:55:30|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1632927340000|2021-09-29 14:55:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632927350000|2021-09-29 14:55:50|2917.4|2911.4|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|3
1632927380000|2021-09-29 14:56:20|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1632927410000|2021-09-29 14:56:50|2918.4|2912.4|2917.4|2911.4|2918.4|2912.4|2917.4|2911.4|4
1632927420000|2021-09-29 14:57:00|2917.1|2911.1|2915.6|2909.6|2917.1|2911.1|2915.6|2909.6|7
1632927430000|2021-09-29 14:57:10|2915.4|2909.4|2912.1|2906.1|2915.4|2909.4|2912|2906|9
1632927440000|2021-09-29 14:57:20|2912.4|2906.4|2913.9|2907.9|2913.9|2907.9|2912.4|2906.4|4
1632927450000|2021-09-29 14:57:30|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|2
1632927460000|2021-09-29 14:57:40|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.4|2908.4|3
1632927480000|2021-09-29 14:58:00|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632927510000|2021-09-29 14:58:30|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632927520000|2021-09-29 14:58:40|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632927530000|2021-09-29 14:58:50|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632927540000|2021-09-29 14:59:00|2914.6|2908.6|2915.4|2909.4|2916.1|2910.1|2914.6|2908.6|4
1632927580000|2021-09-29 14:59:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632927590000|2021-09-29 14:59:50|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|4
1632927600000|2021-09-29 15:00:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632927610000|2021-09-29 15:00:10|2915.1|2909.1|2913.9|2907.9|2915.1|2909.1|2913.9|2907.9|5
1632927630000|2021-09-29 15:00:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632927640000|2021-09-29 15:00:40|2911.6|2905.6|2910.6|2904.6|2911.6|2905.6|2910.4|2904.4|5
1632927650000|2021-09-29 15:00:50|2910.4|2904.4|2909.6|2903.6|2910.4|2904.4|2909.6|2903.6|3
1632927660000|2021-09-29 15:01:00|2909.1|2903.1|2906.6|2900.6|2909.1|2903.1|2906.6|2900.6|6
1632927670000|2021-09-29 15:01:10|2906.9|2900.9|2907.4|2901.4|2907.6|2901.6|2906.9|2900.9|7
1632927680000|2021-09-29 15:01:20|2907.6|2901.6|2908.9|2902.9|2909.4|2903.4|2907.6|2901.6|6
1632927690000|2021-09-29 15:01:30|2909.6|2903.6|2910.1|2904.1|2910.9|2904.9|2909.6|2903.6|5
1632927700000|2021-09-29 15:01:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632927710000|2021-09-29 15:01:50|2911.1|2905.1|2908.9|2902.9|2911.1|2905.1|2908.1|2902.1|5
1632927720000|2021-09-29 15:02:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632927740000|2021-09-29 15:02:20|2908.9|2902.9|2911.4|2905.4|2911.4|2905.4|2908.4|2902.4|8
1632927750000|2021-09-29 15:02:30|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632927760000|2021-09-29 15:02:40|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|3
1632927780000|2021-09-29 15:03:00|2912.9|2906.9|2912.1|2906.1|2912.9|2906.9|2912.1|2906.1|3
1632927790000|2021-09-29 15:03:10|2913.1|2907.1|2910.4|2904.4|2913.6|2907.6|2910.1|2904.1|11
1632927800000|2021-09-29 15:03:20|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.4|2904.4|3
1632927810000|2021-09-29 15:03:30|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2909.9|2903.9|3
1632927820000|2021-09-29 15:03:40|2909.4|2903.4|2911.6|2905.6|2911.6|2905.6|2909.4|2903.4|5
1632927830000|2021-09-29 15:03:50|2911.4|2905.4|2911.1|2905.1|2912.6|2906.6|2911.1|2905.1|4
1632927840000|2021-09-29 15:04:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|5
1632927850000|2021-09-29 15:04:10|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632927880000|2021-09-29 15:04:40|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632927900000|2021-09-29 15:05:00|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632927910000|2021-09-29 15:05:10|2910.4|2904.4|2911.6|2905.6|2911.6|2905.6|2910.4|2904.4|3
1632927920000|2021-09-29 15:05:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632927930000|2021-09-29 15:05:30|2911.6|2905.6|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|3
1632927940000|2021-09-29 15:05:40|2912.6|2906.6|2913.4|2907.4|2913.4|2907.4|2912.4|2906.4|5
1632927950000|2021-09-29 15:05:50|2913.1|2907.1|2913.1|2907.1|2913.4|2907.4|2913.1|2907.1|3
1632927980000|2021-09-29 15:06:20|2913.6|2907.6|2914.9|2908.9|2914.9|2908.9|2913.6|2907.6|2
1632927990000|2021-09-29 15:06:30|2915.1|2909.1|2914.9|2908.9|2915.4|2909.4|2914.6|2908.6|6
1632928000000|2021-09-29 15:06:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632928010000|2021-09-29 15:06:50|2913.9|2907.9|2912.9|2906.9|2913.9|2907.9|2912.4|2906.4|5
1632928020000|2021-09-29 15:07:00|2912.6|2906.6|2913.1|2907.1|2913.6|2907.6|2912.6|2906.6|4
1632928030000|2021-09-29 15:07:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632928060000|2021-09-29 15:07:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632928070000|2021-09-29 15:07:50|2911.9|2905.9|2909.9|2903.9|2911.9|2905.9|2909.9|2903.9|6
1632928080000|2021-09-29 15:08:00|2909.4|2903.4|2909.6|2903.6|2909.9|2903.9|2909.4|2903.4|3
1632928100000|2021-09-29 15:08:20|2909.9|2903.9|2910.1|2904.1|2910.6|2904.6|2909.6|2903.6|6
1632928110000|2021-09-29 15:08:30|2910.9|2904.9|2910.4|2904.4|2910.9|2904.9|2910.4|2904.4|2
1632928120000|2021-09-29 15:08:40|2910.6|2904.6|2909.1|2903.1|2911.1|2905.1|2909.1|2903.1|6
1632928130000|2021-09-29 15:08:50|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|2
1632928140000|2021-09-29 15:09:00|2909.1|2903.1|2910.1|2904.1|2910.1|2904.1|2909.1|2903.1|2
1632928160000|2021-09-29 15:09:20|2910.4|2904.4|2912.1|2906.1|2912.1|2906.1|2910.4|2904.4|4
1632928180000|2021-09-29 15:09:40|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632928190000|2021-09-29 15:09:50|2913.6|2907.6|2908.3|2902.3|2913.6|2907.6|2908.3|2902.3|6
1632928200000|2021-09-29 15:10:00|2908.1|2902.1|2907.6|2901.6|2908.1|2902.1|2907.6|2901.6|5
1632928210000|2021-09-29 15:10:10|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2906.4|2900.4|5
1632928220000|2021-09-29 15:10:20|2907.6|2901.6|2908.9|2902.9|2908.9|2902.9|2907.1|2901.1|6
1632928230000|2021-09-29 15:10:30|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.1|2902.1|5
1632928240000|2021-09-29 15:10:40|2908.9|2902.9|2907.6|2901.6|2908.9|2902.9|2907.6|2901.6|2
1632928250000|2021-09-29 15:10:50|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632928260000|2021-09-29 15:11:00|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632928310000|2021-09-29 15:11:50|2907.4|2901.4|2907.4|2901.4|2907.6|2901.6|2907.4|2901.4|3
1632928320000|2021-09-29 15:12:00|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1632928330000|2021-09-29 15:12:10|2907.1|2901.1|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|3
1632928350000|2021-09-29 15:12:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|3
1632928360000|2021-09-29 15:12:40|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|2
1632928370000|2021-09-29 15:12:50|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|2
1632928390000|2021-09-29 15:13:10|2906.9|2900.9|2907.4|2901.4|2907.4|2901.4|2906.9|2900.9|2
1632928400000|2021-09-29 15:13:20|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1632928420000|2021-09-29 15:13:40|2907.4|2901.4|2909.1|2903.1|2909.1|2903.1|2907.4|2901.4|3
1632928470000|2021-09-29 15:14:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632928480000|2021-09-29 15:14:40|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1632928500000|2021-09-29 15:15:00|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632928530000|2021-09-29 15:15:30|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632928560000|2021-09-29 15:16:00|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|2
1632928600000|2021-09-29 15:16:40|2907.1|2901.1|2907.9|2901.9|2907.9|2901.9|2907.1|2901.1|4
1632928610000|2021-09-29 15:16:50|2908.1|2902.1|2908.6|2902.6|2908.9|2902.9|2908.1|2902.1|4
1632928620000|2021-09-29 15:17:00|2908.9|2902.9|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|4
1632928630000|2021-09-29 15:17:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632928640000|2021-09-29 15:17:20|2908.4|2902.4|2907.6|2901.6|2908.4|2902.4|2907.4|2901.4|3
1632928650000|2021-09-29 15:17:30|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1632928670000|2021-09-29 15:17:50|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632928680000|2021-09-29 15:18:00|2908.4|2902.4|2909.4|2903.4|2909.4|2903.4|2908.4|2902.4|6
1632928700000|2021-09-29 15:18:20|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.4|2902.4|3
1632928740000|2021-09-29 15:19:00|2908.1|2902.1|2906.9|2900.9|2908.1|2902.1|2906.9|2900.9|2
1632928750000|2021-09-29 15:19:10|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1632928760000|2021-09-29 15:19:20|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1632928770000|2021-09-29 15:19:30|2907.9|2901.9|2909.4|2903.4|2909.4|2903.4|2907.9|2901.9|9
1632928780000|2021-09-29 15:19:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632928810000|2021-09-29 15:20:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632928830000|2021-09-29 15:20:30|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|4
1632928840000|2021-09-29 15:20:40|2908.6|2902.6|2909.6|2903.6|2909.6|2903.6|2908.6|2902.6|5
1632928860000|2021-09-29 15:21:00|2910.1|2904.1|2909.6|2903.6|2910.6|2904.6|2909.6|2903.6|5
1632928870000|2021-09-29 15:21:10|2908.9|2902.9|2909.6|2903.6|2909.6|2903.6|2908.9|2902.9|2
1632928910000|2021-09-29 15:21:50|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632928920000|2021-09-29 15:22:00|2910.1|2904.1|2910.4|2904.4|2910.6|2904.6|2910.1|2904.1|4
1632928960000|2021-09-29 15:22:40|2910.1|2904.1|2907.9|2901.9|2910.1|2904.1|2907.6|2901.6|11
1632928970000|2021-09-29 15:22:50|2908.4|2902.4|2908.9|2902.9|2909.1|2903.1|2908.4|2902.4|3
1632928980000|2021-09-29 15:23:00|2909.1|2903.1|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|4
1632928990000|2021-09-29 15:23:10|2909.1|2903.1|2910.1|2904.1|2910.1|2904.1|2909.1|2903.1|2
1632929000000|2021-09-29 15:23:20|2910.4|2904.4|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|3
1632929010000|2021-09-29 15:23:30|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|4
1632929020000|2021-09-29 15:23:40|2911.6|2905.6|2912.6|2906.6|2912.9|2906.9|2911.6|2905.6|5
1632929030000|2021-09-29 15:23:50|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1632929040000|2021-09-29 15:24:00|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632929050000|2021-09-29 15:24:10|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|3
1632929060000|2021-09-29 15:24:20|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632929070000|2021-09-29 15:24:30|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632929100000|2021-09-29 15:25:00|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632929120000|2021-09-29 15:25:20|2913.1|2907.1|2914.4|2908.4|2914.4|2908.4|2913.1|2907.1|7
1632929130000|2021-09-29 15:25:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632929150000|2021-09-29 15:25:50|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632929160000|2021-09-29 15:26:00|2914.1|2908.1|2913.6|2907.6|2914.1|2908.1|2912.9|2906.9|5
1632929170000|2021-09-29 15:26:10|2913.4|2907.4|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|2
1632929220000|2021-09-29 15:27:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632929240000|2021-09-29 15:27:20|2914.1|2908.1|2916.1|2910.1|2916.1|2910.1|2914.1|2908.1|4
1632929250000|2021-09-29 15:27:30|2916.6|2910.6|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|3
1632929260000|2021-09-29 15:27:40|2917.1|2911.1|2918.6|2912.6|2918.6|2912.6|2917.1|2911.1|4
1632929270000|2021-09-29 15:27:50|2918.4|2912.4|2916.4|2910.4|2918.4|2912.4|2916.4|2910.4|3
1632929280000|2021-09-29 15:28:00|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1632929290000|2021-09-29 15:28:10|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1632929300000|2021-09-29 15:28:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632929310000|2021-09-29 15:28:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|3
1632929320000|2021-09-29 15:28:40|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|3
1632929330000|2021-09-29 15:28:50|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632929340000|2021-09-29 15:29:00|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1632929370000|2021-09-29 15:29:30|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632929380000|2021-09-29 15:29:40|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632929390000|2021-09-29 15:29:50|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1632929400000|2021-09-29 15:30:00|2914.4|2908.4|2916.1|2910.1|2916.1|2910.1|2914.1|2908.1|6
1632929410000|2021-09-29 15:30:10|2915.9|2909.9|2914.1|2908.1|2915.9|2909.9|2914.1|2908.1|3
1632929420000|2021-09-29 15:30:20|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1632929430000|2021-09-29 15:30:30|2914.9|2908.9|2916.1|2910.1|2916.1|2910.1|2914.9|2908.9|6
1632929440000|2021-09-29 15:30:40|2915.9|2909.9|2913.9|2907.9|2915.9|2909.9|2913.9|2907.9|6
1632929450000|2021-09-29 15:30:50|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|4
1632929460000|2021-09-29 15:31:00|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1632929470000|2021-09-29 15:31:10|2915.1|2909.1|2914.1|2908.1|2915.1|2909.1|2914.1|2908.1|6
1632929480000|2021-09-29 15:31:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632929490000|2021-09-29 15:31:30|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1632929500000|2021-09-29 15:31:40|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|4
1632929510000|2021-09-29 15:31:50|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.4|2908.4|2
1632929520000|2021-09-29 15:32:00|2914.9|2908.9|2914.6|2908.6|2915.1|2909.1|2914.1|2908.1|5
1632929530000|2021-09-29 15:32:10|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|3
1632929540000|2021-09-29 15:32:20|2914.6|2908.6|2915.9|2909.9|2916.1|2910.1|2914.6|2908.6|4
1632929560000|2021-09-29 15:32:40|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632929570000|2021-09-29 15:32:50|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.4|2908.4|5
1632929580000|2021-09-29 15:33:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632929600000|2021-09-29 15:33:20|2916.1|2910.1|2914.6|2908.6|2916.1|2910.1|2914.6|2908.6|5
1632929620000|2021-09-29 15:33:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632929630000|2021-09-29 15:33:50|2914.6|2908.6|2915.1|2909.1|2915.6|2909.6|2914.6|2908.6|4
1632929640000|2021-09-29 15:34:00|2914.9|2908.9|2915.9|2909.9|2915.9|2909.9|2914.9|2908.9|3
1632929650000|2021-09-29 15:34:10|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632929680000|2021-09-29 15:34:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632929690000|2021-09-29 15:34:50|2914.1|2908.1|2912.1|2906.1|2914.1|2908.1|2912.1|2906.1|7
1632929700000|2021-09-29 15:35:00|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632929710000|2021-09-29 15:35:10|2910.9|2904.9|2912.1|2906.1|2912.1|2906.1|2910.4|2904.4|4
1632929720000|2021-09-29 15:35:20|2911.9|2905.9|2913.4|2907.4|2913.4|2907.4|2911.9|2905.9|4
1632929730000|2021-09-29 15:35:30|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|3
1632929780000|2021-09-29 15:36:20|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|4
1632929800000|2021-09-29 15:36:40|2912.9|2906.9|2912.4|2906.4|2912.9|2906.9|2912.4|2906.4|2
1632929810000|2021-09-29 15:36:50|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.4|2906.4|3
1632929820000|2021-09-29 15:37:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632929860000|2021-09-29 15:37:40|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|2
1632929870000|2021-09-29 15:37:50|2912.6|2906.6|2915.4|2909.4|2915.4|2909.4|2912.6|2906.6|6
1632929880000|2021-09-29 15:38:00|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|3
1632929900000|2021-09-29 15:38:20|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|4
1632929930000|2021-09-29 15:38:50|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|3
1632929940000|2021-09-29 15:39:00|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632929960000|2021-09-29 15:39:20|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.1|2908.1|4
1632929970000|2021-09-29 15:39:30|2914.9|2908.9|2913.9|2907.9|2914.9|2908.9|2913.9|2907.9|3
1632930000000|2021-09-29 15:40:00|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1632930010000|2021-09-29 15:40:10|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632930030000|2021-09-29 15:40:30|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1632930040000|2021-09-29 15:40:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632930050000|2021-09-29 15:40:50|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1632930060000|2021-09-29 15:41:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632930090000|2021-09-29 15:41:30|2915.6|2909.6|2915.1|2909.1|2916.1|2910.1|2915.1|2909.1|4
1632930170000|2021-09-29 15:42:50|2915.4|2909.4|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|2
1632930180000|2021-09-29 15:43:00|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|2
1632930190000|2021-09-29 15:43:10|2915.6|2909.6|2919.4|2913.4|2919.6|2913.6|2915.6|2909.6|6
1632930200000|2021-09-29 15:43:20|2919.6|2913.6|2918.4|2912.4|2919.9|2913.9|2918.4|2912.4|6
1632930210000|2021-09-29 15:43:30|2918.1|2912.1|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|2
1632930230000|2021-09-29 15:43:50|2917.4|2911.4|2915.6|2909.6|2917.6|2911.6|2915.6|2909.6|4
1632930240000|2021-09-29 15:44:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632930250000|2021-09-29 15:44:10|2915.4|2909.4|2916.4|2910.4|2916.4|2910.4|2915.4|2909.4|2
1632930260000|2021-09-29 15:44:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632930270000|2021-09-29 15:44:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632930280000|2021-09-29 15:44:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632930290000|2021-09-29 15:44:50|2914.6|2908.6|2915.6|2909.6|2915.6|2909.6|2914.6|2908.6|3
1632930300000|2021-09-29 15:45:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632930310000|2021-09-29 15:45:10|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|2
1632930320000|2021-09-29 15:45:20|2916.9|2910.9|2917.9|2911.9|2917.9|2911.9|2916.9|2910.9|5
1632930330000|2021-09-29 15:45:30|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632930360000|2021-09-29 15:46:00|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1632930370000|2021-09-29 15:46:10|2917.1|2911.1|2916.4|2910.4|2917.1|2911.1|2916.4|2910.4|2
1632930380000|2021-09-29 15:46:20|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|2
1632930400000|2021-09-29 15:46:40|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632930410000|2021-09-29 15:46:50|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632930420000|2021-09-29 15:47:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632930430000|2021-09-29 15:47:10|2915.1|2909.1|2916.1|2910.1|2916.1|2910.1|2915.1|2909.1|4
1632930470000|2021-09-29 15:47:50|2915.9|2909.9|2914.1|2908.1|2915.9|2909.9|2913.9|2907.9|3
1632930480000|2021-09-29 15:48:00|2914.9|2908.9|2916.1|2910.1|2916.1|2910.1|2914.9|2908.9|4
1632930490000|2021-09-29 15:48:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632930500000|2021-09-29 15:48:20|2917.4|2911.4|2918.6|2912.6|2918.6|2912.6|2916.9|2910.9|5
1632930520000|2021-09-29 15:48:40|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1632930530000|2021-09-29 15:48:50|2918.4|2912.4|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|3
1632930550000|2021-09-29 15:49:10|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|2
1632930560000|2021-09-29 15:49:20|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1632930570000|2021-09-29 15:49:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632930590000|2021-09-29 15:49:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632930600000|2021-09-29 15:50:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|3
1632930610000|2021-09-29 15:50:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|3
1632930650000|2021-09-29 15:50:50|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1632930660000|2021-09-29 15:51:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632930670000|2021-09-29 15:51:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632930750000|2021-09-29 15:52:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632930790000|2021-09-29 15:53:10|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1632930800000|2021-09-29 15:53:20|2916.4|2910.4|2915.6|2909.6|2916.4|2910.4|2915.6|2909.6|4
1632930810000|2021-09-29 15:53:30|2915.9|2909.9|2915.4|2909.4|2916.1|2910.1|2915.4|2909.4|4
1632930820000|2021-09-29 15:53:40|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632930840000|2021-09-29 15:54:00|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632930890000|2021-09-29 15:54:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632930910000|2021-09-29 15:55:10|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|2
1632930990000|2021-09-29 15:56:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632931000000|2021-09-29 15:56:40|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632931030000|2021-09-29 15:57:10|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632931050000|2021-09-29 15:57:30|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632931070000|2021-09-29 15:57:50|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632931100000|2021-09-29 15:58:20|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632931130000|2021-09-29 15:58:50|2915.4|2909.4|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|3
1632931200000|2021-09-29 16:00:00|2915.9|2909.9|2915.1|2909.1|2915.9|2909.9|2915.1|2909.1|4
1632931220000|2021-09-29 16:00:20|2915.4|2909.4|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|3
1632931230000|2021-09-29 16:00:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632931410000|2021-09-29 16:03:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|3
1632931420000|2021-09-29 16:03:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632931440000|2021-09-29 16:04:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632931450000|2021-09-29 16:04:10|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1632931470000|2021-09-29 16:04:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632931530000|2021-09-29 16:05:30|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1632931540000|2021-09-29 16:05:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632931740000|2021-09-29 16:09:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632931780000|2021-09-29 16:09:40|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|2
1632931790000|2021-09-29 16:09:50|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|3
1632931880000|2021-09-29 16:11:20|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1632931890000|2021-09-29 16:11:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632931900000|2021-09-29 16:11:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632932030000|2021-09-29 16:13:50|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1632932040000|2021-09-29 16:14:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632932050000|2021-09-29 16:14:10|2916.9|2910.9|2917.1|2911.1|2917.4|2911.4|2916.9|2910.9|3
1632932110000|2021-09-29 16:15:10|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|2
1632932120000|2021-09-29 16:15:20|2916.9|2910.9|2918.1|2912.1|2918.1|2912.1|2916.9|2910.9|2
1632932170000|2021-09-29 16:16:10|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632932180000|2021-09-29 16:16:20|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632932200000|2021-09-29 16:16:40|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632932210000|2021-09-29 16:16:50|2917.9|2911.9|2916.6|2910.6|2917.9|2911.9|2916.6|2910.6|3
1632932290000|2021-09-29 16:18:10|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|2
1632932310000|2021-09-29 16:18:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632932320000|2021-09-29 16:18:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632932390000|2021-09-29 16:19:50|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|2
1632932400000|2021-09-29 16:20:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632932680000|2021-09-29 16:24:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632932690000|2021-09-29 16:24:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632932700000|2021-09-29 16:25:00|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1632932750000|2021-09-29 16:25:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632932880000|2021-09-29 16:28:00|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632932890000|2021-09-29 16:28:10|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632932940000|2021-09-29 16:29:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632933160000|2021-09-29 16:32:40|2917.6|2911.6|2919.6|2913.6|2919.6|2913.6|2917.6|2911.6|3
1632933180000|2021-09-29 16:33:00|2919.1|2913.1|2920.6|2914.6|2920.6|2914.6|2919.1|2913.1|2
1632933200000|2021-09-29 16:33:20|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632933210000|2021-09-29 16:33:30|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632933240000|2021-09-29 16:34:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632933250000|2021-09-29 16:34:10|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.4|2915.4|3
1632933260000|2021-09-29 16:34:20|2920.9|2914.9|2919.9|2913.9|2920.9|2914.9|2919.9|2913.9|2
1632933300000|2021-09-29 16:35:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632933310000|2021-09-29 16:35:10|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632933320000|2021-09-29 16:35:20|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632933330000|2021-09-29 16:35:30|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632933390000|2021-09-29 16:36:30|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1632933460000|2021-09-29 16:37:40|2919.9|2913.9|2919.4|2913.4|2919.9|2913.9|2919.4|2913.4|2
1632933480000|2021-09-29 16:38:00|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1632933520000|2021-09-29 16:38:40|2919.6|2913.6|2917.4|2911.4|2919.6|2913.6|2917.4|2911.4|2
1632933540000|2021-09-29 16:39:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632933550000|2021-09-29 16:39:10|2917.4|2911.4|2917.6|2911.6|2918.1|2912.1|2917.4|2911.4|5
1632933570000|2021-09-29 16:39:30|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|2
1632933580000|2021-09-29 16:39:40|2916.4|2910.4|2917.1|2911.1|2917.6|2911.6|2916.4|2910.4|4
1632933620000|2021-09-29 16:40:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632933680000|2021-09-29 16:41:20|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632933920000|2021-09-29 16:45:20|2916.6|2910.6|2914.9|2908.9|2916.6|2910.6|2914.9|2908.9|3
1632933960000|2021-09-29 16:46:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632933970000|2021-09-29 16:46:10|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|3
1632933980000|2021-09-29 16:46:20|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632933990000|2021-09-29 16:46:30|2913.9|2907.9|2914.6|2908.6|2914.6|2908.6|2913.9|2907.9|2
1632934020000|2021-09-29 16:47:00|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.6|2908.6|4
1632934030000|2021-09-29 16:47:10|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632934060000|2021-09-29 16:47:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632934080000|2021-09-29 16:48:00|2915.9|2909.9|2916.6|2910.6|2916.6|2910.6|2915.9|2909.9|3
1632934090000|2021-09-29 16:48:10|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632934120000|2021-09-29 16:48:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934170000|2021-09-29 16:49:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632934180000|2021-09-29 16:49:40|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632934190000|2021-09-29 16:49:50|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632934200000|2021-09-29 16:50:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632934210000|2021-09-29 16:50:10|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632934220000|2021-09-29 16:50:20|2915.9|2909.9|2915.1|2909.1|2915.9|2909.9|2915.1|2909.1|2
1632934240000|2021-09-29 16:50:40|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632934260000|2021-09-29 16:51:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934270000|2021-09-29 16:51:10|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632934290000|2021-09-29 16:51:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632934300000|2021-09-29 16:51:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934350000|2021-09-29 16:52:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632934370000|2021-09-29 16:52:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934420000|2021-09-29 16:53:40|2915.6|2909.6|2916.4|2910.4|2916.4|2910.4|2915.6|2909.6|3
1632934430000|2021-09-29 16:53:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632934440000|2021-09-29 16:54:00|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632934450000|2021-09-29 16:54:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632934480000|2021-09-29 16:54:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934550000|2021-09-29 16:55:50|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1632934560000|2021-09-29 16:56:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1632934590000|2021-09-29 16:56:30|2916.3|2910.3|2915.6|2909.6|2916.3|2910.3|2915.6|2909.6|3
1632934630000|2021-09-29 16:57:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632934650000|2021-09-29 16:57:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632934680000|2021-09-29 16:58:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934720000|2021-09-29 16:58:40|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1632960120000|2021-09-30 00:02:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1632960190000|2021-09-30 00:03:10|2922.5|2916.5|2924.5|2918.5|2924.5|2918.5|2922.5|2916.5|5
1632960200000|2021-09-30 00:03:20|2924.4|2918.4|2924.5|2918.5|2924.5|2918.5|2924.4|2918.4|2
1632960220000|2021-09-30 00:03:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1632960230000|2021-09-30 00:03:50|2924|2918|2921.8|2915.8|2924.3|2918.3|2921.8|2915.8|6
1632960560000|2021-09-30 00:09:20|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632960610000|2021-09-30 00:10:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632960700000|2021-09-30 00:11:40|2923|2917|2922.3|2916.3|2923|2917|2922.1|2916.1|3
1632960740000|2021-09-30 00:12:20|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632960770000|2021-09-30 00:12:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1632960820000|2021-09-30 00:13:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1632960860000|2021-09-30 00:14:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632960880000|2021-09-30 00:14:40|2923|2917|2924.3|2918.3|2924.3|2918.3|2923|2917|4
1632960910000|2021-09-30 00:15:10|2924.4|2918.4|2923.3|2917.3|2924.4|2918.4|2923.3|2917.3|2
1632961060000|2021-09-30 00:17:40|2923.4|2917.4|2923.5|2917.5|2923.5|2917.5|2923.4|2917.4|2
1632961120000|2021-09-30 00:18:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632961130000|2021-09-30 00:18:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1632961140000|2021-09-30 00:19:00|2924.3|2918.3|2927.5|2921.5|2927.5|2921.5|2924.3|2918.3|10
1632961150000|2021-09-30 00:19:10|2928.1|2922.1|2928.3|2922.3|2928.3|2922.3|2927.9|2921.9|3
1632961160000|2021-09-30 00:19:20|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1632961180000|2021-09-30 00:19:40|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1632961370000|2021-09-30 00:22:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632961420000|2021-09-30 00:23:40|2928.4|2922.4|2927.8|2921.8|2928.4|2922.4|2927.8|2921.8|2
1632961450000|2021-09-30 00:24:10|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|2
1632961470000|2021-09-30 00:24:30|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1632961480000|2021-09-30 00:24:40|2926.5|2920.5|2926.4|2920.4|2926.5|2920.5|2925.5|2919.5|4
1632961530000|2021-09-30 00:25:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632961550000|2021-09-30 00:25:50|2926|2920|2925.9|2919.9|2926|2920|2925.9|2919.9|2
1632961610000|2021-09-30 00:26:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632961660000|2021-09-30 00:27:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1632961700000|2021-09-30 00:28:20|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|4
1632961710000|2021-09-30 00:28:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632961750000|2021-09-30 00:29:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1632961760000|2021-09-30 00:29:20|2927.3|2921.3|2928|2922|2928.8|2922.8|2927.3|2921.3|5
1632961770000|2021-09-30 00:29:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1632961800000|2021-09-30 00:30:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632961810000|2021-09-30 00:30:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1632961820000|2021-09-30 00:30:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1632961870000|2021-09-30 00:31:10|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1632961890000|2021-09-30 00:31:30|2926|2920|2926|2920|2926.5|2920.5|2926|2920|4
1632961900000|2021-09-30 00:31:40|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|2
1632961910000|2021-09-30 00:31:50|2926.6|2920.6|2926|2920|2926.6|2920.6|2926|2920|2
1632962040000|2021-09-30 00:34:00|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2924.8|2918.8|3
1632962220000|2021-09-30 00:37:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1632962240000|2021-09-30 00:37:20|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632962280000|2021-09-30 00:38:00|2925.5|2919.5|2925.9|2919.9|2925.9|2919.9|2925.5|2919.5|3
1632962330000|2021-09-30 00:38:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1632962340000|2021-09-30 00:39:00|2926.1|2920.1|2925.1|2919.1|2926.1|2920.1|2925.1|2919.1|2
1632962400000|2021-09-30 00:40:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1632962510000|2021-09-30 00:41:50|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632962520000|2021-09-30 00:42:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632962530000|2021-09-30 00:42:10|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632962580000|2021-09-30 00:43:00|2925.5|2919.5|2924.4|2918.4|2925.5|2919.5|2924.4|2918.4|2
1632962590000|2021-09-30 00:43:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632962600000|2021-09-30 00:43:20|2924.9|2918.9|2925.3|2919.3|2925.3|2919.3|2924.9|2918.9|2
1632962720000|2021-09-30 00:45:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1632962800000|2021-09-30 00:46:40|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1632962810000|2021-09-30 00:46:50|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632962870000|2021-09-30 00:47:50|2926.5|2920.5|2926.9|2920.9|2926.9|2920.9|2926.5|2920.5|2
1632962880000|2021-09-30 00:48:00|2926.8|2920.8|2926.6|2920.6|2927.4|2921.4|2926.6|2920.6|4
1632962890000|2021-09-30 00:48:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1632962930000|2021-09-30 00:48:50|2926|2920|2926.9|2920.9|2927|2921|2926|2920|5
1632962990000|2021-09-30 00:49:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1632963090000|2021-09-30 00:51:30|2927.3|2921.3|2928.8|2922.8|2928.8|2922.8|2927.3|2921.3|2
1632963100000|2021-09-30 00:51:40|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1632963110000|2021-09-30 00:51:50|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|3
1632963140000|2021-09-30 00:52:20|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|2
1632963190000|2021-09-30 00:53:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1632963210000|2021-09-30 00:53:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632963230000|2021-09-30 00:53:50|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1632963240000|2021-09-30 00:54:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1632963300000|2021-09-30 00:55:00|2927.8|2921.8|2928.4|2922.4|2928.6|2922.6|2927.8|2921.8|5
1632963310000|2021-09-30 00:55:10|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1632963340000|2021-09-30 00:55:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1632963360000|2021-09-30 00:56:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1632963380000|2021-09-30 00:56:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1632963490000|2021-09-30 00:58:10|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|2
1632963530000|2021-09-30 00:58:50|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|2
1632963570000|2021-09-30 00:59:30|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926.3|2920.3|2
1632963600000|2021-09-30 01:00:00|2925.8|2919.8|2923.8|2917.8|2925.8|2919.8|2923.8|2917.8|3
1632963610000|2021-09-30 01:00:10|2924.1|2918.1|2924.5|2918.5|2924.8|2918.8|2924.1|2918.1|3
1632963620000|2021-09-30 01:00:20|2924.3|2918.3|2922.3|2916.3|2924.3|2918.3|2922.3|2916.3|3
1632963630000|2021-09-30 01:00:30|2922|2916|2923.1|2917.1|2923.1|2917.1|2922|2916|2
1632963640000|2021-09-30 01:00:40|2923.4|2917.4|2923.3|2917.3|2923.5|2917.5|2923|2917|4
1632963650000|2021-09-30 01:00:50|2923.6|2917.6|2924.3|2918.3|2924.5|2918.5|2923.6|2917.6|6
1632963660000|2021-09-30 01:01:00|2924.4|2918.4|2922.8|2916.8|2925|2919|2922.8|2916.8|9
1632963670000|2021-09-30 01:01:10|2923|2917|2922.3|2916.3|2923|2917|2921.6|2915.6|6
1632963680000|2021-09-30 01:01:20|2921|2915|2919|2913|2921.6|2915.6|2919|2913|6
1632963690000|2021-09-30 01:01:30|2917.8|2911.8|2919.1|2913.1|2919.3|2913.3|2917.8|2911.8|5
1632963700000|2021-09-30 01:01:40|2918.9|2912.9|2914.5|2908.5|2918.9|2912.9|2913.9|2907.9|6
1632963710000|2021-09-30 01:01:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632963740000|2021-09-30 01:02:20|2914.5|2908.5|2912.3|2906.3|2914.5|2908.5|2912.3|2906.3|4
1632963750000|2021-09-30 01:02:30|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|6
1632963760000|2021-09-30 01:02:40|2911.5|2905.5|2911.4|2905.4|2911.6|2905.6|2911.3|2905.3|10
1632963810000|2021-09-30 01:03:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632963820000|2021-09-30 01:03:40|2911.9|2905.9|2912.3|2906.3|2912.3|2906.3|2911.9|2905.9|2
1632963830000|2021-09-30 01:03:50|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|2
1632963840000|2021-09-30 01:04:00|2912.6|2906.6|2913.5|2907.5|2913.8|2907.8|2912.6|2906.6|3
1632963850000|2021-09-30 01:04:10|2912.8|2906.8|2913.5|2907.5|2913.5|2907.5|2912.8|2906.8|2
1632963860000|2021-09-30 01:04:20|2913.6|2907.6|2913.5|2907.5|2913.6|2907.6|2913.5|2907.5|2
1632963880000|2021-09-30 01:04:40|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1632963890000|2021-09-30 01:04:50|2913.8|2907.8|2916|2910|2916|2910|2913.8|2907.8|4
1632963900000|2021-09-30 01:05:00|2916.1|2910.1|2915.1|2909.1|2916.1|2910.1|2914.8|2908.8|10
1632963910000|2021-09-30 01:05:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632963920000|2021-09-30 01:05:20|2914.6|2908.6|2916.5|2910.5|2916.5|2910.5|2914.3|2908.3|11
1632963930000|2021-09-30 01:05:30|2916.3|2910.3|2916.3|2910.3|2916.6|2910.6|2915.8|2909.8|8
1632963940000|2021-09-30 01:05:40|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1632963950000|2021-09-30 01:05:50|2916|2910|2917.3|2911.3|2917.3|2911.3|2916|2910|5
1632963960000|2021-09-30 01:06:00|2917.6|2911.6|2917.3|2911.3|2917.6|2911.6|2917.3|2911.3|4
1632963970000|2021-09-30 01:06:10|2917.5|2911.5|2919.3|2913.3|2919.3|2913.3|2917.5|2911.5|3
1632963980000|2021-09-30 01:06:20|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1632963990000|2021-09-30 01:06:30|2919.8|2913.8|2920.8|2914.8|2921|2915|2919.8|2913.8|15
1632964000000|2021-09-30 01:06:40|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1632964010000|2021-09-30 01:06:50|2920.9|2914.9|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|3
1632964020000|2021-09-30 01:07:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632964030000|2021-09-30 01:07:10|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1632964040000|2021-09-30 01:07:20|2920.3|2914.3|2921|2915|2921.5|2915.5|2920.3|2914.3|4
1632964080000|2021-09-30 01:08:00|2921.4|2915.4|2921.5|2915.5|2921.5|2915.5|2921.4|2915.4|2
1632964110000|2021-09-30 01:08:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1632964120000|2021-09-30 01:08:40|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|4
1632964130000|2021-09-30 01:08:50|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632964140000|2021-09-30 01:09:00|2921.3|2915.3|2921.8|2915.8|2922.5|2916.5|2921.3|2915.3|6
1632964150000|2021-09-30 01:09:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1632964200000|2021-09-30 01:10:00|2921.8|2915.8|2919.3|2913.3|2921.8|2915.8|2919|2913|6
1632964210000|2021-09-30 01:10:10|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|2
1632964220000|2021-09-30 01:10:20|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|2
1632964230000|2021-09-30 01:10:30|2919.1|2913.1|2920.5|2914.5|2920.5|2914.5|2919.1|2913.1|5
1632964240000|2021-09-30 01:10:40|2920.6|2914.6|2921.8|2915.8|2922|2916|2920.5|2914.5|8
1632964250000|2021-09-30 01:10:50|2922|2916|2921.6|2915.6|2922.6|2916.6|2921.6|2915.6|4
1632964260000|2021-09-30 01:11:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632964270000|2021-09-30 01:11:10|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1632964280000|2021-09-30 01:11:20|2921.8|2915.8|2923|2917|2923.4|2917.4|2921.8|2915.8|5
1632964290000|2021-09-30 01:11:30|2922.5|2916.5|2923|2917|2923.3|2917.3|2922.5|2916.5|4
1632964310000|2021-09-30 01:11:50|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632964320000|2021-09-30 01:12:00|2922.5|2916.5|2920.6|2914.6|2922.5|2916.5|2920.6|2914.6|4
1632964330000|2021-09-30 01:12:10|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.6|2914.6|3
1632964340000|2021-09-30 01:12:20|2920.9|2914.9|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|6
1632964360000|2021-09-30 01:12:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632964370000|2021-09-30 01:12:50|2919.8|2913.8|2918.8|2912.8|2919.8|2913.8|2918.8|2912.8|4
1632964390000|2021-09-30 01:13:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632964400000|2021-09-30 01:13:20|2918|2912|2917|2911|2918|2912|2917|2911|3
1632964410000|2021-09-30 01:13:30|2917.4|2911.4|2918.5|2912.5|2918.5|2912.5|2917.4|2911.4|3
1632964450000|2021-09-30 01:14:10|2918.6|2912.6|2919|2913|2919|2913|2918.6|2912.6|4
1632964500000|2021-09-30 01:15:00|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1632964550000|2021-09-30 01:15:50|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632964560000|2021-09-30 01:16:00|2918.6|2912.6|2918|2912|2918.6|2912.6|2917.8|2911.8|6
1632964590000|2021-09-30 01:16:30|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|2
1632964600000|2021-09-30 01:16:40|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|2
1632964630000|2021-09-30 01:17:10|2918|2912|2916.3|2910.3|2918|2912|2916.3|2910.3|4
1632964640000|2021-09-30 01:17:20|2916.4|2910.4|2916.5|2910.5|2916.5|2910.5|2916.4|2910.4|2
1632964650000|2021-09-30 01:17:30|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1632964660000|2021-09-30 01:17:40|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1632964670000|2021-09-30 01:17:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632964750000|2021-09-30 01:19:10|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1632964760000|2021-09-30 01:19:20|2916.5|2910.5|2916.5|2910.5|2917|2911|2916.5|2910.5|5
1632964790000|2021-09-30 01:19:50|2916.3|2910.3|2914.8|2908.8|2916.3|2910.3|2914.8|2908.8|2
1632964920000|2021-09-30 01:22:00|2915|2909|2915.1|2909.1|2915.1|2909.1|2915|2909|2
1632964980000|2021-09-30 01:23:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1632964990000|2021-09-30 01:23:10|2915.3|2909.3|2915.9|2909.9|2915.9|2909.9|2915.3|2909.3|2
1632965090000|2021-09-30 01:24:50|2915.8|2909.8|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|3
1632965110000|2021-09-30 01:25:10|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|2
1632965160000|2021-09-30 01:26:00|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|3
1632965170000|2021-09-30 01:26:10|2913.5|2907.5|2912.3|2906.3|2913.5|2907.5|2912|2906|5
1632965190000|2021-09-30 01:26:30|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1632965200000|2021-09-30 01:26:40|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632965260000|2021-09-30 01:27:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632965270000|2021-09-30 01:27:50|2912.4|2906.4|2912.3|2906.3|2912.4|2906.4|2912.3|2906.3|2
1632965280000|2021-09-30 01:28:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632965290000|2021-09-30 01:28:10|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|2
1632965300000|2021-09-30 01:28:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632965320000|2021-09-30 01:28:40|2911|2905|2908.8|2902.8|2911|2905|2908.8|2902.8|6
1632965330000|2021-09-30 01:28:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1632965350000|2021-09-30 01:29:10|2908.8|2902.8|2910|2904|2910|2904|2908.8|2902.8|4
1632965360000|2021-09-30 01:29:20|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|2
1632965370000|2021-09-30 01:29:30|2910.5|2904.5|2908|2902|2910.5|2904.5|2906.4|2900.4|7
1632965380000|2021-09-30 01:29:40|2907.6|2901.6|2906.8|2900.8|2907.6|2901.6|2905.8|2899.8|5
1632965390000|2021-09-30 01:29:50|2906.3|2900.3|2905.5|2899.5|2906.3|2900.3|2905.5|2899.5|4
1632965400000|2021-09-30 01:30:00|2905.3|2899.3|2906|2900|2906|2900|2904.9|2898.9|5
1632965410000|2021-09-30 01:30:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632965450000|2021-09-30 01:30:50|2906|2900|2905.5|2899.5|2906|2900|2905.5|2899.5|2
1632965460000|2021-09-30 01:31:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1632965470000|2021-09-30 01:31:10|2904.6|2898.6|2905.8|2899.8|2905.8|2899.8|2904|2898|9
1632965480000|2021-09-30 01:31:20|2905.5|2899.5|2904.8|2898.8|2905.5|2899.5|2904.8|2898.8|3
1632965500000|2021-09-30 01:31:40|2904.4|2898.4|2905.5|2899.5|2905.5|2899.5|2904.4|2898.4|3
1632965520000|2021-09-30 01:32:00|2904.8|2898.8|2905.5|2899.5|2906|2900|2904.8|2898.8|4
1632965540000|2021-09-30 01:32:20|2906|2900|2906.3|2900.3|2906.5|2900.5|2906|2900|4
1632965550000|2021-09-30 01:32:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632965560000|2021-09-30 01:32:40|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632965570000|2021-09-30 01:32:50|2907.3|2901.3|2906.9|2900.9|2907.3|2901.3|2906.9|2900.9|2
1632965580000|2021-09-30 01:33:00|2907|2901|2907.8|2901.8|2907.8|2901.8|2907|2901|3
1632965590000|2021-09-30 01:33:10|2908|2902|2908|2902|2908|2902|2907.8|2901.8|3
1632965600000|2021-09-30 01:33:20|2907.9|2901.9|2907.8|2901.8|2908|2902|2907.8|2901.8|4
1632965610000|2021-09-30 01:33:30|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|2
1632965620000|2021-09-30 01:33:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632965630000|2021-09-30 01:33:50|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1632965640000|2021-09-30 01:34:00|2906.6|2900.6|2906.3|2900.3|2906.6|2900.6|2906.3|2900.3|2
1632965670000|2021-09-30 01:34:30|2906.6|2900.6|2906.6|2900.6|2907.6|2901.6|2906.3|2900.3|6
1632965730000|2021-09-30 01:35:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632965830000|2021-09-30 01:37:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632965840000|2021-09-30 01:37:20|2906.6|2900.6|2906.8|2900.8|2906.8|2900.8|2906.6|2900.6|2
1632965860000|2021-09-30 01:37:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632965870000|2021-09-30 01:37:50|2906.4|2900.4|2905.6|2899.6|2906.4|2900.4|2905.6|2899.6|4
1632965880000|2021-09-30 01:38:00|2905.9|2899.9|2906.3|2900.3|2906.5|2900.5|2905.9|2899.9|4
1632965890000|2021-09-30 01:38:10|2906.4|2900.4|2906|2900|2906.4|2900.4|2906|2900|3
1632965900000|2021-09-30 01:38:20|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1632965920000|2021-09-30 01:38:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632965950000|2021-09-30 01:39:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632966000000|2021-09-30 01:40:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1632966010000|2021-09-30 01:40:10|2905.6|2899.6|2905.3|2899.3|2905.6|2899.6|2905.3|2899.3|2
1632966020000|2021-09-30 01:40:20|2905.5|2899.5|2906.8|2900.8|2906.8|2900.8|2905.5|2899.5|2
1632966030000|2021-09-30 01:40:30|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|4
1632966040000|2021-09-30 01:40:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632966050000|2021-09-30 01:40:50|2906.8|2900.8|2906.9|2900.9|2906.9|2900.9|2906.8|2900.8|2
1632966060000|2021-09-30 01:41:00|2906.8|2900.8|2907.5|2901.5|2907.5|2901.5|2906.8|2900.8|3
1632966070000|2021-09-30 01:41:10|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1632966080000|2021-09-30 01:41:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632966110000|2021-09-30 01:41:50|2908|2902|2908.4|2902.4|2908.4|2902.4|2908|2902|2
1632966120000|2021-09-30 01:42:00|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632966160000|2021-09-30 01:42:40|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1632966180000|2021-09-30 01:43:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632966270000|2021-09-30 01:44:30|2908.5|2902.5|2908.1|2902.1|2908.5|2902.5|2908.1|2902.1|5
1632966280000|2021-09-30 01:44:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1632966320000|2021-09-30 01:45:20|2908.5|2902.5|2908.6|2902.6|2908.6|2902.6|2908.5|2902.5|2
1632966330000|2021-09-30 01:45:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1632966390000|2021-09-30 01:46:30|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|5
1632966400000|2021-09-30 01:46:40|2907|2901|2907|2901|2907|2901|2906.8|2900.8|3
1632966410000|2021-09-30 01:46:50|2907.3|2901.3|2907|2901|2907.8|2901.8|2907|2901|5
1632966420000|2021-09-30 01:47:00|2906.9|2900.9|2906.3|2900.3|2906.9|2900.9|2906|2900|10
1632966430000|2021-09-30 01:47:10|2906.5|2900.5|2907.6|2901.6|2907.6|2901.6|2906.5|2900.5|5
1632966440000|2021-09-30 01:47:20|2908|2902|2907.8|2901.8|2908|2902|2907.5|2901.5|4
1632966450000|2021-09-30 01:47:30|2908|2902|2908|2902|2908|2902|2908|2902|1
1632966460000|2021-09-30 01:47:40|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|4
1632966470000|2021-09-30 01:47:50|2907.8|2901.8|2908|2902|2908|2902|2907.5|2901.5|4
1632966480000|2021-09-30 01:48:00|2907.8|2901.8|2907.8|2901.8|2908|2902|2907.5|2901.5|5
1632966490000|2021-09-30 01:48:10|2907.5|2901.5|2907.8|2901.8|2908.3|2902.3|2907.5|2901.5|5
1632966520000|2021-09-30 01:48:40|2908.3|2902.3|2909.3|2903.3|2909.3|2903.3|2908.3|2902.3|5
1632966530000|2021-09-30 01:48:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632966550000|2021-09-30 01:49:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632966560000|2021-09-30 01:49:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1632966570000|2021-09-30 01:49:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632966580000|2021-09-30 01:49:40|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1632966590000|2021-09-30 01:49:50|2909|2903|2909|2903|2909|2903|2909|2903|1
1632966600000|2021-09-30 01:50:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632966610000|2021-09-30 01:50:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632966620000|2021-09-30 01:50:20|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|4
1632966650000|2021-09-30 01:50:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632966680000|2021-09-30 01:51:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1632966700000|2021-09-30 01:51:40|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|3
1632966710000|2021-09-30 01:51:50|2907|2901|2907.4|2901.4|2907.6|2901.6|2907|2901|3
1632966740000|2021-09-30 01:52:20|2907.5|2901.5|2907.8|2901.8|2908.1|2902.1|2907.5|2901.5|3
1632966760000|2021-09-30 01:52:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632966770000|2021-09-30 01:52:50|2907.3|2901.3|2907.1|2901.1|2907.3|2901.3|2907.1|2901.1|2
1632966790000|2021-09-30 01:53:10|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1632966800000|2021-09-30 01:53:20|2907.4|2901.4|2907.3|2901.3|2907.4|2901.4|2907.3|2901.3|2
1632966840000|2021-09-30 01:54:00|2907|2901|2906.9|2900.9|2907|2901|2906.9|2900.9|2
1632966870000|2021-09-30 01:54:30|2906.6|2900.6|2905.5|2899.5|2906.6|2900.6|2905.5|2899.5|5
1632966890000|2021-09-30 01:54:50|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632966900000|2021-09-30 01:55:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632966910000|2021-09-30 01:55:10|2905.3|2899.3|2902.9|2896.9|2905.3|2899.3|2902.9|2896.9|2
1632966920000|2021-09-30 01:55:20|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1632966930000|2021-09-30 01:55:30|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1632966940000|2021-09-30 01:55:40|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|4
1632966950000|2021-09-30 01:55:50|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1632966970000|2021-09-30 01:56:10|2903|2897|2903|2897|2903|2897|2903|2897|1
1632967000000|2021-09-30 01:56:40|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|4
1632967010000|2021-09-30 01:56:50|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|4
1632967020000|2021-09-30 01:57:00|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|3
1632967030000|2021-09-30 01:57:10|2903.5|2897.5|2904|2898|2904|2898|2903.5|2897.5|3
1632967040000|2021-09-30 01:57:20|2903.8|2897.8|2904|2898|2904.3|2898.3|2903.5|2897.5|10
1632967050000|2021-09-30 01:57:30|2904.3|2898.3|2905.3|2899.3|2905.3|2899.3|2904|2898|7
1632967070000|2021-09-30 01:57:50|2905.4|2899.4|2905.8|2899.8|2906|2900|2905.4|2899.4|5
1632967080000|2021-09-30 01:58:00|2906|2900|2906.5|2900.5|2906.8|2900.8|2906|2900|6
1632967090000|2021-09-30 01:58:10|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1632967100000|2021-09-30 01:58:20|2906.4|2900.4|2906|2900|2906.4|2900.4|2906|2900|2
1632967160000|2021-09-30 01:59:20|2906.3|2900.3|2907.3|2901.3|2907.3|2901.3|2906.3|2900.3|6
1632967170000|2021-09-30 01:59:30|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1632967180000|2021-09-30 01:59:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632967190000|2021-09-30 01:59:50|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|4
1632967200000|2021-09-30 02:00:00|2907.4|2901.4|2907.5|2901.5|2907.5|2901.5|2907.4|2901.4|2
1632967210000|2021-09-30 02:00:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1632967230000|2021-09-30 02:00:30|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|3
1632967300000|2021-09-30 02:01:40|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|2
1632967310000|2021-09-30 02:01:50|2907.6|2901.6|2909.1|2903.1|2909.1|2903.1|2907.6|2901.6|6
1632967320000|2021-09-30 02:02:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1632967330000|2021-09-30 02:02:10|2910.3|2904.3|2909.8|2903.8|2910.8|2904.8|2909.8|2903.8|5
1632967340000|2021-09-30 02:02:20|2910|2904|2910|2904|2910|2904|2909.5|2903.5|7
1632967350000|2021-09-30 02:02:30|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910|2904|5
1632967360000|2021-09-30 02:02:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1632967370000|2021-09-30 02:02:50|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1632967380000|2021-09-30 02:03:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632967390000|2021-09-30 02:03:10|2910.6|2904.6|2910|2904|2910.6|2904.6|2909.9|2903.9|5
1632967400000|2021-09-30 02:03:20|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1632967410000|2021-09-30 02:03:30|2909.6|2903.6|2909.8|2903.8|2909.8|2903.8|2909.6|2903.6|2
1632967420000|2021-09-30 02:03:40|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|5
1632967430000|2021-09-30 02:03:50|2910.9|2904.9|2913.3|2907.3|2913.3|2907.3|2910.9|2904.9|3
1632967440000|2021-09-30 02:04:00|2913.4|2907.4|2913.3|2907.3|2913.4|2907.4|2913.3|2907.3|2
1632967480000|2021-09-30 02:04:40|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632967510000|2021-09-30 02:05:10|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632967520000|2021-09-30 02:05:20|2912.9|2906.9|2911|2905|2912.9|2906.9|2911|2905|2
1632967560000|2021-09-30 02:06:00|2911.3|2905.3|2911.4|2905.4|2911.4|2905.4|2911.3|2905.3|2
1632967610000|2021-09-30 02:06:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632967630000|2021-09-30 02:07:10|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1632967710000|2021-09-30 02:08:30|2910.5|2904.5|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|4
1632967730000|2021-09-30 02:08:50|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|3
1632967740000|2021-09-30 02:09:00|2908|2902|2908.1|2902.1|2908.3|2902.3|2908|2902|4
1632967750000|2021-09-30 02:09:10|2908|2902|2908.1|2902.1|2908.1|2902.1|2908|2902|2
1632967760000|2021-09-30 02:09:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1632967770000|2021-09-30 02:09:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632967780000|2021-09-30 02:09:40|2908|2902|2908|2902|2908.1|2902.1|2908|2902|3
1632967800000|2021-09-30 02:10:00|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632967810000|2021-09-30 02:10:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632967830000|2021-09-30 02:10:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1632967840000|2021-09-30 02:10:40|2909|2903|2910.6|2904.6|2910.6|2904.6|2909|2903|2
1632967850000|2021-09-30 02:10:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632967860000|2021-09-30 02:11:00|2911.3|2905.3|2915|2909|2918.5|2912.5|2911.3|2905.3|11
1632967870000|2021-09-30 02:11:10|2915.3|2909.3|2917.8|2911.8|2917.8|2911.8|2915.3|2909.3|3
1632967880000|2021-09-30 02:11:20|2917.6|2911.6|2916.6|2910.6|2917.6|2911.6|2916.6|2910.6|2
1632967890000|2021-09-30 02:11:30|2916.8|2910.8|2919.1|2913.1|2919.1|2913.1|2916.8|2910.8|3
1632967900000|2021-09-30 02:11:40|2919.6|2913.6|2919.8|2913.8|2919.8|2913.8|2919.6|2913.6|2
1632967910000|2021-09-30 02:11:50|2919.6|2913.6|2921|2915|2922.3|2916.3|2919.3|2913.3|8
1632967920000|2021-09-30 02:12:00|2920.1|2914.1|2920.9|2914.9|2920.9|2914.9|2919.4|2913.4|5
1632967930000|2021-09-30 02:12:10|2921|2915|2922.8|2916.8|2923.3|2917.3|2921|2915|3
1632967940000|2021-09-30 02:12:20|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.5|2916.5|12
1632967950000|2021-09-30 02:12:30|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2922.5|2916.5|10
1632967960000|2021-09-30 02:12:40|2923|2917|2923.8|2917.8|2924.6|2918.6|2922.3|2916.3|16
1632967970000|2021-09-30 02:12:50|2923.6|2917.6|2923|2917|2923.6|2917.6|2922.5|2916.5|9
1632967980000|2021-09-30 02:13:00|2922.8|2916.8|2924|2918|2924|2918|2922.5|2916.5|6
1632968000000|2021-09-30 02:13:20|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1632968010000|2021-09-30 02:13:30|2924.4|2918.4|2924|2918|2925.3|2919.3|2924|2918|11
1632968020000|2021-09-30 02:13:40|2923.3|2917.3|2921.8|2915.8|2923.3|2917.3|2921.8|2915.8|5
1632968030000|2021-09-30 02:13:50|2920.1|2914.1|2920.8|2914.8|2920.8|2914.8|2920.1|2914.1|2
1632968040000|2021-09-30 02:14:00|2920.9|2914.9|2922.8|2916.8|2924.5|2918.5|2920.9|2914.9|7
1632968050000|2021-09-30 02:14:10|2923|2917|2922.3|2916.3|2923|2917|2922.3|2916.3|3
1632968060000|2021-09-30 02:14:20|2923|2917|2921|2915|2923|2917|2921|2915|4
1632968070000|2021-09-30 02:14:30|2921.3|2915.3|2922.3|2916.3|2923.5|2917.5|2921.3|2915.3|12
1632968080000|2021-09-30 02:14:40|2922|2916|2922|2916|2922.3|2916.3|2922|2916|11
1632968090000|2021-09-30 02:14:50|2921.8|2915.8|2924.4|2918.4|2924.4|2918.4|2920.1|2914.1|26
1632968100000|2021-09-30 02:15:00|2926.3|2920.3|2927.9|2921.9|2927.9|2921.9|2926.3|2920.3|6
1632968110000|2021-09-30 02:15:10|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1632968120000|2021-09-30 02:15:20|2928.8|2922.8|2933|2927|2933|2927|2928.8|2922.8|2
1632968160000|2021-09-30 02:16:00|2932|2926|2930.9|2924.9|2932|2926|2930.9|2924.9|2
1632968180000|2021-09-30 02:16:20|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1632968190000|2021-09-30 02:16:30|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|6
1632968200000|2021-09-30 02:16:40|2929.9|2923.9|2927|2921|2929.9|2923.9|2926.6|2920.6|5
1632968220000|2021-09-30 02:17:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632968260000|2021-09-30 02:17:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1632968290000|2021-09-30 02:18:10|2926.8|2920.8|2924.9|2918.9|2926.8|2920.8|2924.9|2918.9|2
1632968300000|2021-09-30 02:18:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1632968310000|2021-09-30 02:18:30|2923.4|2917.4|2923.3|2917.3|2923.4|2917.4|2923.3|2917.3|2
1632968320000|2021-09-30 02:18:40|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632968340000|2021-09-30 02:19:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1632968360000|2021-09-30 02:19:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1632968370000|2021-09-30 02:19:30|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1632968480000|2021-09-30 02:21:20|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632968500000|2021-09-30 02:21:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632968530000|2021-09-30 02:22:10|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|2
1632968550000|2021-09-30 02:22:30|2922.1|2916.1|2922.3|2916.3|2922.3|2916.3|2922.1|2916.1|2
1632968560000|2021-09-30 02:22:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1632968570000|2021-09-30 02:22:50|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1632968620000|2021-09-30 02:23:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632968670000|2021-09-30 02:24:30|2922.1|2916.1|2921.8|2915.8|2922.1|2916.1|2921.8|2915.8|2
1632968680000|2021-09-30 02:24:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1632968730000|2021-09-30 02:25:30|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632968770000|2021-09-30 02:26:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632968790000|2021-09-30 02:26:30|2920.9|2914.9|2921.5|2915.5|2921.5|2915.5|2920.9|2914.9|2
1632968860000|2021-09-30 02:27:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632968880000|2021-09-30 02:28:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1632968920000|2021-09-30 02:28:40|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632969000000|2021-09-30 02:30:00|2921.9|2915.9|2921.8|2915.8|2921.9|2915.9|2921.8|2915.8|2
1632969010000|2021-09-30 02:30:10|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|2
1632969020000|2021-09-30 02:30:20|2919.3|2913.3|2919.4|2913.4|2919.4|2913.4|2919.3|2913.3|2
1632969030000|2021-09-30 02:30:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632969050000|2021-09-30 02:30:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632969090000|2021-09-30 02:31:30|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1632969100000|2021-09-30 02:31:40|2918.6|2912.6|2917.5|2911.5|2918.6|2912.6|2917.5|2911.5|2
1632969120000|2021-09-30 02:32:00|2917.6|2911.6|2919|2913|2919|2913|2917.6|2911.6|3
1632969130000|2021-09-30 02:32:10|2918.8|2912.8|2918|2912|2918.8|2912.8|2918|2912|4
1632969140000|2021-09-30 02:32:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1632969150000|2021-09-30 02:32:30|2917.5|2911.5|2918.1|2912.1|2918.5|2912.5|2917.5|2911.5|4
1632969180000|2021-09-30 02:33:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632969200000|2021-09-30 02:33:20|2918.1|2912.1|2918.3|2912.3|2918.3|2912.3|2918.1|2912.1|2
1632969280000|2021-09-30 02:34:40|2918.1|2912.1|2915.8|2909.8|2918.1|2912.1|2915.8|2909.8|2
1632969290000|2021-09-30 02:34:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632969310000|2021-09-30 02:35:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632969360000|2021-09-30 02:36:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632969370000|2021-09-30 02:36:10|2916.5|2910.5|2918|2912|2918|2912|2916.5|2910.5|2
1632969410000|2021-09-30 02:36:50|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|2
1632969430000|2021-09-30 02:37:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|3
1632969440000|2021-09-30 02:37:20|2916|2910|2917.3|2911.3|2917.3|2911.3|2916|2910|2
1632969450000|2021-09-30 02:37:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632969500000|2021-09-30 02:38:20|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|3
1632969560000|2021-09-30 02:39:20|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|3
1632969570000|2021-09-30 02:39:30|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1632969630000|2021-09-30 02:40:30|2917.3|2911.3|2917.1|2911.1|2917.3|2911.3|2917.1|2911.1|2
1632969650000|2021-09-30 02:40:50|2917.4|2911.4|2917.8|2911.8|2917.8|2911.8|2917.4|2911.4|2
1632969670000|2021-09-30 02:41:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632969690000|2021-09-30 02:41:30|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1632969740000|2021-09-30 02:42:20|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632969750000|2021-09-30 02:42:30|2917.6|2911.6|2917.1|2911.1|2917.6|2911.6|2917.1|2911.1|2
1632969770000|2021-09-30 02:42:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632969800000|2021-09-30 02:43:20|2916|2910|2917|2911|2917|2911|2916|2910|2
1632969810000|2021-09-30 02:43:30|2915.9|2909.9|2916.9|2910.9|2916.9|2910.9|2915.9|2909.9|2
1632969920000|2021-09-30 02:45:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632970000000|2021-09-30 02:46:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632970010000|2021-09-30 02:46:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632970020000|2021-09-30 02:47:00|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1632970040000|2021-09-30 02:47:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632970090000|2021-09-30 02:48:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1632970100000|2021-09-30 02:48:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632970130000|2021-09-30 02:48:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1632970150000|2021-09-30 02:49:10|2916.8|2910.8|2916.9|2910.9|2916.9|2910.9|2916.8|2910.8|2
1632970170000|2021-09-30 02:49:30|2917|2911|2917.1|2911.1|2917.1|2911.1|2917|2911|2
1632970180000|2021-09-30 02:49:40|2917.4|2911.4|2917.5|2911.5|2917.5|2911.5|2917.4|2911.4|2
1632970190000|2021-09-30 02:49:50|2917.6|2911.6|2919|2913|2919|2913|2917.6|2911.6|2
1632970200000|2021-09-30 02:50:00|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|2
1632970210000|2021-09-30 02:50:10|2919.4|2913.4|2920.1|2914.1|2920.1|2914.1|2919.4|2913.4|4
1632970270000|2021-09-30 02:51:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632970280000|2021-09-30 02:51:20|2919.9|2913.9|2919.5|2913.5|2919.9|2913.9|2919.5|2913.5|2
1632970290000|2021-09-30 02:51:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1632970310000|2021-09-30 02:51:50|2919.1|2913.1|2919|2913|2919.8|2913.8|2919|2913|6
1632970320000|2021-09-30 02:52:00|2919.1|2913.1|2919.3|2913.3|2919.3|2913.3|2919.1|2913.1|2
1632970330000|2021-09-30 02:52:10|2919.1|2913.1|2919.8|2913.8|2919.8|2913.8|2919.1|2913.1|4
1632970340000|2021-09-30 02:52:20|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|4
1632970360000|2021-09-30 02:52:40|2921|2915|2921.1|2915.1|2921.1|2915.1|2921|2915|2
1632970370000|2021-09-30 02:52:50|2920.9|2914.9|2921.1|2915.1|2921.1|2915.1|2920.8|2914.8|4
1632970390000|2021-09-30 02:53:10|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|2
1632970400000|2021-09-30 02:53:20|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|4
1632970410000|2021-09-30 02:53:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632970450000|2021-09-30 02:54:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1632970460000|2021-09-30 02:54:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632970470000|2021-09-30 02:54:30|2922.3|2916.3|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|5
1632970480000|2021-09-30 02:54:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632970490000|2021-09-30 02:54:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632970500000|2021-09-30 02:55:00|2921.1|2915.1|2921.5|2915.5|2921.5|2915.5|2921.1|2915.1|3
1632970520000|2021-09-30 02:55:20|2921.3|2915.3|2920.3|2914.3|2921.3|2915.3|2920.3|2914.3|2
1632970530000|2021-09-30 02:55:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1632970570000|2021-09-30 02:56:10|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1632970580000|2021-09-30 02:56:20|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|4
1632970600000|2021-09-30 02:56:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632970610000|2021-09-30 02:56:50|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|2
1632970630000|2021-09-30 02:57:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1632970660000|2021-09-30 02:57:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632970670000|2021-09-30 02:57:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632970690000|2021-09-30 02:58:10|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1632970740000|2021-09-30 02:59:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632970810000|2021-09-30 03:00:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1632970820000|2021-09-30 03:00:20|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1632970840000|2021-09-30 03:00:40|2920.8|2914.8|2918.3|2912.3|2920.8|2914.8|2918.3|2912.3|5
1632970850000|2021-09-30 03:00:50|2916.8|2910.8|2918|2912|2918|2912|2916.8|2910.8|2
1632970870000|2021-09-30 03:01:10|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|3
1632970880000|2021-09-30 03:01:20|2918.5|2912.5|2918.4|2912.4|2918.5|2912.5|2918.4|2912.4|2
1632970890000|2021-09-30 03:01:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632970940000|2021-09-30 03:02:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1632970950000|2021-09-30 03:02:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632971010000|2021-09-30 03:03:30|2917.5|2911.5|2916.8|2910.8|2917.5|2911.5|2916.8|2910.8|2
1632971060000|2021-09-30 03:04:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632971070000|2021-09-30 03:04:30|2915.8|2909.8|2915|2909|2915.8|2909.8|2914.5|2908.5|3
1632971080000|2021-09-30 03:04:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632971090000|2021-09-30 03:04:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632971100000|2021-09-30 03:05:00|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1632971110000|2021-09-30 03:05:10|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|3
1632971120000|2021-09-30 03:05:20|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|3
1632971130000|2021-09-30 03:05:30|2916.5|2910.5|2919|2913|2919|2913|2916.5|2910.5|3
1632971150000|2021-09-30 03:05:50|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632971160000|2021-09-30 03:06:00|2919|2913|2919|2913|2919|2913|2918.8|2912.8|3
1632971200000|2021-09-30 03:06:40|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1632971220000|2021-09-30 03:07:00|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|4
1632971230000|2021-09-30 03:07:10|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1632971240000|2021-09-30 03:07:20|2918.8|2912.8|2918.8|2912.8|2919|2913|2918.8|2912.8|3
1632971250000|2021-09-30 03:07:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1632971260000|2021-09-30 03:07:40|2918.8|2912.8|2916.3|2910.3|2919|2913|2916.3|2910.3|4
1632971290000|2021-09-30 03:08:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632971300000|2021-09-30 03:08:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1632971310000|2021-09-30 03:08:30|2916.3|2910.3|2915.9|2909.9|2916.3|2910.3|2915.9|2909.9|2
1632971320000|2021-09-30 03:08:40|2916.8|2910.8|2917|2911|2917|2911|2915.8|2909.8|5
1632971350000|2021-09-30 03:09:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632971380000|2021-09-30 03:09:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1632971390000|2021-09-30 03:09:50|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1632971410000|2021-09-30 03:10:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632971470000|2021-09-30 03:11:10|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632971530000|2021-09-30 03:12:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1632971560000|2021-09-30 03:12:40|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1632971630000|2021-09-30 03:13:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632971660000|2021-09-30 03:14:20|2916.6|2910.6|2915.8|2909.8|2916.6|2910.6|2915.8|2909.8|2
1632971680000|2021-09-30 03:14:40|2914.5|2908.5|2916.1|2910.1|2916.1|2910.1|2914.5|2908.5|2
1632971700000|2021-09-30 03:15:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632971710000|2021-09-30 03:15:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632971720000|2021-09-30 03:15:20|2915.1|2909.1|2914|2908|2915.1|2909.1|2914|2908|3
1632971730000|2021-09-30 03:15:30|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|3
1632971740000|2021-09-30 03:15:40|2913.3|2907.3|2913.3|2907.3|2913.6|2907.6|2913.3|2907.3|4
1632971750000|2021-09-30 03:15:50|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.3|2907.3|5
1632971760000|2021-09-30 03:16:00|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|3
1632971770000|2021-09-30 03:16:10|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|3
1632971790000|2021-09-30 03:16:30|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|5
1632971800000|2021-09-30 03:16:40|2915.4|2909.4|2915.3|2909.3|2915.4|2909.4|2915.3|2909.3|2
1632971840000|2021-09-30 03:17:20|2915|2909|2915|2909|2915|2909|2915|2909|1
1632971850000|2021-09-30 03:17:30|2915.3|2909.3|2914.4|2908.4|2915.4|2909.4|2914.4|2908.4|9
1632971860000|2021-09-30 03:17:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632971870000|2021-09-30 03:17:50|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632971890000|2021-09-30 03:18:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632971900000|2021-09-30 03:18:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1632972040000|2021-09-30 03:20:40|2913.8|2907.8|2912.8|2906.8|2913.8|2907.8|2912.8|2906.8|4
1632972050000|2021-09-30 03:20:50|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632972060000|2021-09-30 03:21:00|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|4
1632972110000|2021-09-30 03:21:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632972120000|2021-09-30 03:22:00|2913|2907|2913|2907|2913|2907|2913|2907|1
1632972140000|2021-09-30 03:22:20|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|4
1632972190000|2021-09-30 03:23:10|2912.8|2906.8|2912.8|2906.8|2913|2907|2912.8|2906.8|3
1632972200000|2021-09-30 03:23:20|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1632972210000|2021-09-30 03:23:30|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1632972220000|2021-09-30 03:23:40|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|4
1632972230000|2021-09-30 03:23:50|2913.5|2907.5|2914.1|2908.1|2914.1|2908.1|2913.5|2907.5|5
1632972240000|2021-09-30 03:24:00|2914.4|2908.4|2914.8|2908.8|2914.8|2908.8|2914.4|2908.4|6
1632972250000|2021-09-30 03:24:10|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1632972260000|2021-09-30 03:24:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632972300000|2021-09-30 03:25:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632972320000|2021-09-30 03:25:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632972350000|2021-09-30 03:25:50|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1632972370000|2021-09-30 03:26:10|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|3
1632972380000|2021-09-30 03:26:20|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1632972390000|2021-09-30 03:26:30|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1632972400000|2021-09-30 03:26:40|2911.6|2905.6|2910.5|2904.5|2911.6|2905.6|2910.5|2904.5|3
1632972420000|2021-09-30 03:27:00|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1632972560000|2021-09-30 03:29:20|2910.8|2904.8|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|4
1632972590000|2021-09-30 03:29:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632972600000|2021-09-30 03:30:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632972660000|2021-09-30 03:31:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632972910000|2021-09-30 03:35:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632972920000|2021-09-30 03:35:20|2911|2905|2912.1|2906.1|2912.1|2906.1|2911|2905|3
1632973060000|2021-09-30 03:37:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632973140000|2021-09-30 03:39:00|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1632973200000|2021-09-30 03:40:00|2913.8|2907.8|2921.4|2915.4|2921.4|2915.4|2913.8|2907.8|2
1632973220000|2021-09-30 03:40:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632973250000|2021-09-30 03:40:50|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632973260000|2021-09-30 03:41:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632973280000|2021-09-30 03:41:20|2922|2916|2922|2916|2922|2916|2922|2916|1
1632973300000|2021-09-30 03:41:40|2922.3|2916.3|2921|2915|2922.5|2916.5|2921|2915|4
1632973310000|2021-09-30 03:41:50|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2919.3|2913.3|2
1632973320000|2021-09-30 03:42:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1632973330000|2021-09-30 03:42:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632973350000|2021-09-30 03:42:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1632973410000|2021-09-30 03:43:30|2920.3|2914.3|2918.8|2912.8|2920.3|2914.3|2918.8|2912.8|2
1632973460000|2021-09-30 03:44:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632973500000|2021-09-30 03:45:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1632973510000|2021-09-30 03:45:10|2918.8|2912.8|2916.8|2910.8|2918.8|2912.8|2916.8|2910.8|5
1632973710000|2021-09-30 03:48:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1632973740000|2021-09-30 03:49:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632973800000|2021-09-30 03:50:00|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1632973830000|2021-09-30 03:50:30|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|2
1632973860000|2021-09-30 03:51:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1632973870000|2021-09-30 03:51:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632973890000|2021-09-30 03:51:30|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|2
1632973990000|2021-09-30 03:53:10|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632974040000|2021-09-30 03:54:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632974200000|2021-09-30 03:56:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632974250000|2021-09-30 03:57:30|2919|2913|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|3
1632974270000|2021-09-30 03:57:50|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|3
1632974310000|2021-09-30 03:58:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632974330000|2021-09-30 03:58:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632974400000|2021-09-30 04:00:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632974670000|2021-09-30 04:04:30|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1632974680000|2021-09-30 04:04:40|2919|2913|2921.9|2915.9|2921.9|2915.9|2919|2913|3
1632974690000|2021-09-30 04:04:50|2922.3|2916.3|2921.6|2915.6|2922.3|2916.3|2921.6|2915.6|2
1632974700000|2021-09-30 04:05:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632974710000|2021-09-30 04:05:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1632974720000|2021-09-30 04:05:20|2921.3|2915.3|2920|2914|2921.3|2915.3|2920|2914|2
1632974740000|2021-09-30 04:05:40|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|2
1632974750000|2021-09-30 04:05:50|2920.1|2914.1|2919.8|2913.8|2920.1|2914.1|2919.8|2913.8|2
1632974760000|2021-09-30 04:06:00|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|3
1632974770000|2021-09-30 04:06:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920|2914|3
1632974780000|2021-09-30 04:06:20|2920.5|2914.5|2920.1|2914.1|2921.4|2915.4|2920.1|2914.1|5
1632974790000|2021-09-30 04:06:30|2920.5|2914.5|2921.4|2915.4|2921.4|2915.4|2920.5|2914.5|4
1632974800000|2021-09-30 04:06:40|2921.8|2915.8|2921.8|2915.8|2922.1|2916.1|2921.8|2915.8|4
1632974810000|2021-09-30 04:06:50|2922.1|2916.1|2923.5|2917.5|2923.5|2917.5|2922.1|2916.1|5
1632974820000|2021-09-30 04:07:00|2923.8|2917.8|2924|2918|2924.4|2918.4|2923.8|2917.8|6
1632974830000|2021-09-30 04:07:10|2924.3|2918.3|2924|2918|2924.8|2918.8|2924|2918|3
1632974840000|2021-09-30 04:07:20|2924.6|2918.6|2924|2918|2924.6|2918.6|2924|2918|2
1632974850000|2021-09-30 04:07:30|2924.1|2918.1|2924.8|2918.8|2924.8|2918.8|2924|2918|4
1632974860000|2021-09-30 04:07:40|2925.3|2919.3|2925.4|2919.4|2925.4|2919.4|2925.3|2919.3|4
1632974870000|2021-09-30 04:07:50|2926|2920|2925.1|2919.1|2926.3|2920.3|2925.1|2919.1|5
1632974880000|2021-09-30 04:08:00|2925.3|2919.3|2926.5|2920.5|2926.5|2920.5|2925.1|2919.1|4
1632974890000|2021-09-30 04:08:10|2927|2921|2926.8|2920.8|2927|2921|2926.5|2920.5|3
1632974900000|2021-09-30 04:08:20|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1632974910000|2021-09-30 04:08:30|2928|2922|2927|2921|2928|2922|2927|2921|3
1632974920000|2021-09-30 04:08:40|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|3
1632974930000|2021-09-30 04:08:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1632974940000|2021-09-30 04:09:00|2928|2922|2925.8|2919.8|2928|2922|2925.8|2919.8|4
1632974950000|2021-09-30 04:09:10|2926|2920|2926.5|2920.5|2926.8|2920.8|2926|2920|5
1632974960000|2021-09-30 04:09:20|2927.1|2921.1|2927.5|2921.5|2927.5|2921.5|2927.1|2921.1|3
1632974970000|2021-09-30 04:09:30|2928.3|2922.3|2929.8|2923.8|2929.8|2923.8|2928.3|2922.3|4
1632974980000|2021-09-30 04:09:40|2930.4|2924.4|2929.8|2923.8|2930.4|2924.4|2929.8|2923.8|2
1632974990000|2021-09-30 04:09:50|2930|2924|2929.8|2923.8|2930.4|2924.4|2929.8|2923.8|4
1632975000000|2021-09-30 04:10:00|2930.4|2924.4|2930|2924|2930.4|2924.4|2930|2924|2
1632975010000|2021-09-30 04:10:10|2930.8|2924.8|2929|2923|2930.8|2924.8|2929|2923|3
1632975020000|2021-09-30 04:10:20|2929.1|2923.1|2929|2923|2929.5|2923.5|2929|2923|3
1632975030000|2021-09-30 04:10:30|2929.3|2923.3|2929|2923|2929.5|2923.5|2929|2923|3
1632975040000|2021-09-30 04:10:40|2929.1|2923.1|2929.5|2923.5|2929.5|2923.5|2929.1|2923.1|2
1632975050000|2021-09-30 04:10:50|2930.1|2924.1|2930|2924|2930.5|2924.5|2930|2924|3
1632975060000|2021-09-30 04:11:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|4
1632975070000|2021-09-30 04:11:10|2931.9|2925.9|2931.3|2925.3|2931.9|2925.9|2931.3|2925.3|2
1632975080000|2021-09-30 04:11:20|2931.4|2925.4|2931.5|2925.5|2932.1|2926.1|2931.4|2925.4|4
1632975090000|2021-09-30 04:11:30|2932.1|2926.1|2929.3|2923.3|2932.1|2926.1|2929.3|2923.3|5
1632975100000|2021-09-30 04:11:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.4|2923.4|4
1632975110000|2021-09-30 04:11:50|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|3
1632975120000|2021-09-30 04:12:00|2930.8|2924.8|2930.1|2924.1|2930.8|2924.8|2930.1|2924.1|3
1632975130000|2021-09-30 04:12:10|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1632975140000|2021-09-30 04:12:20|2930.1|2924.1|2929.5|2923.5|2930.1|2924.1|2929.5|2923.5|4
1632975150000|2021-09-30 04:12:30|2930.1|2924.1|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|2
1632975160000|2021-09-30 04:12:40|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1632975170000|2021-09-30 04:12:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1632975180000|2021-09-30 04:13:00|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1632975190000|2021-09-30 04:13:10|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1632975200000|2021-09-30 04:13:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|4
1632975210000|2021-09-30 04:13:30|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|4
1632975220000|2021-09-30 04:13:40|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2930.5|2924.5|4
1632975230000|2021-09-30 04:13:50|2931|2925|2930.8|2924.8|2931.5|2925.5|2930.8|2924.8|3
1632975240000|2021-09-30 04:14:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1632975250000|2021-09-30 04:14:10|2930.9|2924.9|2930.8|2924.8|2930.9|2924.9|2930.8|2924.8|2
1632975260000|2021-09-30 04:14:20|2930.9|2924.9|2931.3|2925.3|2931.3|2925.3|2930.9|2924.9|3
1632975310000|2021-09-30 04:15:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1632975380000|2021-09-30 04:16:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632975390000|2021-09-30 04:16:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1632975430000|2021-09-30 04:17:10|2928.1|2922.1|2926.8|2920.8|2928.1|2922.1|2926.8|2920.8|2
1632975450000|2021-09-30 04:17:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632975660000|2021-09-30 04:21:00|2926.3|2920.3|2926.4|2920.4|2926.4|2920.4|2926.3|2920.3|2
1632975680000|2021-09-30 04:21:20|2927.3|2921.3|2927.4|2921.4|2927.4|2921.4|2927.3|2921.3|2
1632975690000|2021-09-30 04:21:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632976160000|2021-09-30 04:29:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632976370000|2021-09-30 04:32:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632976450000|2021-09-30 04:34:10|2926|2920|2924.8|2918.8|2926|2920|2924.8|2918.8|2
1632976600000|2021-09-30 04:36:40|2924.6|2918.6|2924.5|2918.5|2924.6|2918.6|2924.5|2918.5|2
1632976780000|2021-09-30 04:39:40|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1632977200000|2021-09-30 04:46:40|2924.5|2918.5|2927|2921|2927|2921|2924.5|2918.5|4
1632977250000|2021-09-30 04:47:30|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1632977430000|2021-09-30 04:50:30|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1632977450000|2021-09-30 04:50:50|2925.6|2919.6|2924.5|2918.5|2925.6|2919.6|2924.5|2918.5|2
1632977470000|2021-09-30 04:51:10|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1632977520000|2021-09-30 04:52:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1632977740000|2021-09-30 04:55:40|2924.6|2918.6|2925.5|2919.5|2926|2920|2924.6|2918.6|4
1632977950000|2021-09-30 04:59:10|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632977960000|2021-09-30 04:59:20|2925.9|2919.9|2926|2920|2926|2920|2925.6|2919.6|5
1632977970000|2021-09-30 04:59:30|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632977980000|2021-09-30 04:59:40|2926|2920|2925.9|2919.9|2926|2920|2925.9|2919.9|2
1632977990000|2021-09-30 04:59:50|2925.6|2919.6|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|3
1632978480000|2021-09-30 05:08:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1632978490000|2021-09-30 05:08:10|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1632978500000|2021-09-30 05:08:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632978570000|2021-09-30 05:09:30|2924|2918|2925.5|2919.5|2925.5|2919.5|2924|2918|2
1632978670000|2021-09-30 05:11:10|2927.9|2921.9|2929.1|2923.1|2929.1|2923.1|2927.9|2921.9|2
1632978680000|2021-09-30 05:11:20|2929|2923|2929.1|2923.1|2929.1|2923.1|2929|2923|2
1632978690000|2021-09-30 05:11:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632978710000|2021-09-30 05:11:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632978720000|2021-09-30 05:12:00|2929|2923|2927.4|2921.4|2929|2923|2927.4|2921.4|2
1632978730000|2021-09-30 05:12:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1632978810000|2021-09-30 05:13:30|2927|2921|2926.3|2920.3|2927|2921|2926.3|2920.3|5
1632978900000|2021-09-30 05:15:00|2926|2920|2924.6|2918.6|2926|2920|2924.6|2918.6|2
1632978910000|2021-09-30 05:15:10|2923.8|2917.8|2922.9|2916.9|2923.8|2917.8|2922.9|2916.9|4
1632978920000|2021-09-30 05:15:20|2923|2917|2922.5|2916.5|2923|2917|2922.5|2916.5|2
1632978930000|2021-09-30 05:15:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632978940000|2021-09-30 05:15:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1632978950000|2021-09-30 05:15:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1632978980000|2021-09-30 05:16:20|2922.8|2916.8|2924|2918|2924|2918|2922.8|2916.8|3
1632978990000|2021-09-30 05:16:30|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1632979000000|2021-09-30 05:16:40|2924.1|2918.1|2924.3|2918.3|2924.3|2918.3|2924.1|2918.1|2
1632979120000|2021-09-30 05:18:40|2925.3|2919.3|2926.8|2920.8|2927|2921|2925.3|2919.3|6
1632979130000|2021-09-30 05:18:50|2926.6|2920.6|2927.4|2921.4|2927.4|2921.4|2926.6|2920.6|6
1632979140000|2021-09-30 05:19:00|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|2
1632979150000|2021-09-30 05:19:10|2926.5|2920.5|2924.1|2918.1|2926.5|2920.5|2924.1|2918.1|3
1632979160000|2021-09-30 05:19:20|2924.3|2918.3|2923.8|2917.8|2924.4|2918.4|2923.6|2917.6|5
1632979170000|2021-09-30 05:19:30|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.6|2918.6|2
1632979190000|2021-09-30 05:19:50|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1632979220000|2021-09-30 05:20:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632979230000|2021-09-30 05:20:30|2925.4|2919.4|2923.6|2917.6|2925.4|2919.4|2923.6|2917.6|3
1632979240000|2021-09-30 05:20:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632979270000|2021-09-30 05:21:10|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1632979280000|2021-09-30 05:21:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632979370000|2021-09-30 05:22:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632979380000|2021-09-30 05:23:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632979400000|2021-09-30 05:23:20|2923.3|2917.3|2923.4|2917.4|2923.4|2917.4|2923.3|2917.3|2
1632979530000|2021-09-30 05:25:30|2923.6|2917.6|2923.8|2917.8|2923.8|2917.8|2923.6|2917.6|2
1632979630000|2021-09-30 05:27:10|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|2
1632979690000|2021-09-30 05:28:10|2923.3|2917.3|2923.9|2917.9|2924.3|2918.3|2923|2917|5
1632979700000|2021-09-30 05:28:20|2923.8|2917.8|2923.6|2917.6|2923.8|2917.8|2923.6|2917.6|2
1632979710000|2021-09-30 05:28:30|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632979780000|2021-09-30 05:29:40|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2922.8|2916.8|4
1632979800000|2021-09-30 05:30:00|2922.9|2916.9|2921|2915|2922.9|2916.9|2920.8|2914.8|12
1632979810000|2021-09-30 05:30:10|2921.3|2915.3|2922.3|2916.3|2922.8|2916.8|2920.8|2914.8|18
1632979820000|2021-09-30 05:30:20|2922|2916|2919|2913|2922.3|2916.3|2919|2913|16
1632979830000|2021-09-30 05:30:30|2919.1|2913.1|2919.9|2913.9|2919.9|2913.9|2919.1|2913.1|8
1632979840000|2021-09-30 05:30:40|2920.1|2914.1|2922.5|2916.5|2922.5|2916.5|2920.1|2914.1|5
1632979850000|2021-09-30 05:30:50|2922.6|2916.6|2922.8|2916.8|2923.5|2917.5|2922.6|2916.6|5
1632979880000|2021-09-30 05:31:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1632979890000|2021-09-30 05:31:30|2922.8|2916.8|2921.5|2915.5|2922.8|2916.8|2921.5|2915.5|3
1632979910000|2021-09-30 05:31:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632979940000|2021-09-30 05:32:20|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1632979960000|2021-09-30 05:32:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1632979970000|2021-09-30 05:32:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632980010000|2021-09-30 05:33:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1632980020000|2021-09-30 05:33:40|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.8|2914.8|3
1632980030000|2021-09-30 05:33:50|2920.5|2914.5|2920.6|2914.6|2920.6|2914.6|2920.5|2914.5|2
1632980050000|2021-09-30 05:34:10|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|2
1632980060000|2021-09-30 05:34:20|2920.3|2914.3|2920.4|2914.4|2920.4|2914.4|2920.3|2914.3|2
1632980070000|2021-09-30 05:34:30|2920.6|2914.6|2920.4|2914.4|2921|2915|2920.3|2914.3|6
1632980080000|2021-09-30 05:34:40|2920.3|2914.3|2919.8|2913.8|2920.5|2914.5|2919.5|2913.5|10
1632980090000|2021-09-30 05:34:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632980100000|2021-09-30 05:35:00|2919.4|2913.4|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|9
1632980110000|2021-09-30 05:35:10|2918.6|2912.6|2918.6|2912.6|2919.1|2913.1|2918.6|2912.6|6
1632980120000|2021-09-30 05:35:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|7
1632980150000|2021-09-30 05:35:50|2918.1|2912.1|2917.8|2911.8|2918.9|2912.9|2917.8|2911.8|5
1632980160000|2021-09-30 05:36:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.5|2912.5|3
1632980190000|2021-09-30 05:36:30|2918.8|2912.8|2921|2915|2921|2915|2918.8|2912.8|5
1632980200000|2021-09-30 05:36:40|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|7
1632980210000|2021-09-30 05:36:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632980220000|2021-09-30 05:37:00|2921.4|2915.4|2921.1|2915.1|2921.5|2915.5|2921|2915|5
1632980230000|2021-09-30 05:37:10|2920.8|2914.8|2919.3|2913.3|2920.9|2914.9|2919|2913|7
1632980240000|2021-09-30 05:37:20|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|3
1632980250000|2021-09-30 05:37:30|2920.3|2914.3|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|10
1632980260000|2021-09-30 05:37:40|2919.5|2913.5|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|5
1632980270000|2021-09-30 05:37:50|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.5|2912.5|3
1632980280000|2021-09-30 05:38:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632980290000|2021-09-30 05:38:10|2918.5|2912.5|2918.3|2912.3|2918.8|2912.8|2917.5|2911.5|10
1632980310000|2021-09-30 05:38:30|2918|2912|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|4
1632980320000|2021-09-30 05:38:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1632980330000|2021-09-30 05:38:50|2918.5|2912.5|2919|2913|2919|2913|2918.3|2912.3|5
1632980340000|2021-09-30 05:39:00|2919.3|2913.3|2919.3|2913.3|2919.5|2913.5|2919|2913|5
1632980350000|2021-09-30 05:39:10|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1632980360000|2021-09-30 05:39:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1632980370000|2021-09-30 05:39:30|2918.8|2912.8|2919.4|2913.4|2919.4|2913.4|2918.5|2912.5|6
1632980380000|2021-09-30 05:39:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632980390000|2021-09-30 05:39:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632980400000|2021-09-30 05:40:00|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1632980410000|2021-09-30 05:40:10|2919.4|2913.4|2919.3|2913.3|2919.4|2913.4|2919.3|2913.3|2
1632980420000|2021-09-30 05:40:20|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.5|2912.5|6
1632980430000|2021-09-30 05:40:30|2919.1|2913.1|2917.6|2911.6|2919.1|2913.1|2917.6|2911.6|4
1632980440000|2021-09-30 05:40:40|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.5|2910.5|5
1632980450000|2021-09-30 05:40:50|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.3|2910.3|5
1632980460000|2021-09-30 05:41:00|2917|2911|2916.3|2910.3|2917.5|2911.5|2916.3|2910.3|7
1632980470000|2021-09-30 05:41:10|2916|2910|2916|2910|2916|2910|2915.8|2909.8|5
1632980480000|2021-09-30 05:41:20|2916.3|2910.3|2918.5|2912.5|2918.5|2912.5|2916.3|2910.3|6
1632980490000|2021-09-30 05:41:30|2918.8|2912.8|2919.4|2913.4|2919.4|2913.4|2918.8|2912.8|3
1632980500000|2021-09-30 05:41:40|2919.8|2913.8|2920.6|2914.6|2920.8|2914.8|2919.8|2913.8|8
1632980520000|2021-09-30 05:42:00|2920.4|2914.4|2919.3|2913.3|2921|2915|2919|2913|12
1632980530000|2021-09-30 05:42:10|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1632980540000|2021-09-30 05:42:20|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.3|2912.3|7
1632980550000|2021-09-30 05:42:30|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1632980560000|2021-09-30 05:42:40|2918.3|2912.3|2918.6|2912.6|2918.6|2912.6|2918.3|2912.3|5
1632980570000|2021-09-30 05:42:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|4
1632980580000|2021-09-30 05:43:00|2919.3|2913.3|2921.8|2915.8|2922|2916|2919.3|2913.3|10
1632980590000|2021-09-30 05:43:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1632980600000|2021-09-30 05:43:20|2921.9|2915.9|2922|2916|2922|2916|2921.9|2915.9|2
1632980610000|2021-09-30 05:43:30|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632980620000|2021-09-30 05:43:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632980640000|2021-09-30 05:44:00|2921.1|2915.1|2919.5|2913.5|2921.1|2915.1|2919.5|2913.5|6
1632980650000|2021-09-30 05:44:10|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|3
1632980660000|2021-09-30 05:44:20|2918.9|2912.9|2919.3|2913.3|2919.3|2913.3|2918.9|2912.9|2
1632980670000|2021-09-30 05:44:30|2919|2913|2919.3|2913.3|2919.4|2913.4|2918.8|2912.8|29
1632980680000|2021-09-30 05:44:40|2919.4|2913.4|2918.5|2912.5|2919.4|2913.4|2918.5|2912.5|5
1632980690000|2021-09-30 05:44:50|2918.3|2912.3|2917.1|2911.1|2918.3|2912.3|2917|2911|9
1632980700000|2021-09-30 05:45:00|2917.3|2911.3|2916|2910|2917.8|2911.8|2915.8|2909.8|9
1632980710000|2021-09-30 05:45:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632980730000|2021-09-30 05:45:30|2916|2910|2915.9|2909.9|2916|2910|2915.9|2909.9|2
1632980740000|2021-09-30 05:45:40|2915.8|2909.8|2915.4|2909.4|2915.9|2909.9|2915.4|2909.4|4
1632980760000|2021-09-30 05:46:00|2915.1|2909.1|2914.8|2908.8|2915.1|2909.1|2914.8|2908.8|3
1632980770000|2021-09-30 05:46:10|2914.5|2908.5|2914|2908|2914.5|2908.5|2913.8|2907.8|7
1632980780000|2021-09-30 05:46:20|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914|2908|10
1632980790000|2021-09-30 05:46:30|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632980800000|2021-09-30 05:46:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632980820000|2021-09-30 05:47:00|2913.5|2907.5|2914.3|2908.3|2914.3|2908.3|2913.4|2907.4|4
1632980830000|2021-09-30 05:47:10|2914.4|2908.4|2914|2908|2914.4|2908.4|2913.8|2907.8|3
1632980840000|2021-09-30 05:47:20|2913.8|2907.8|2912|2906|2913.8|2907.8|2912|2906|4
1632980850000|2021-09-30 05:47:30|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632980860000|2021-09-30 05:47:40|2912.4|2906.4|2913.3|2907.3|2913.3|2907.3|2912.4|2906.4|4
1632980880000|2021-09-30 05:48:00|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1632980890000|2021-09-30 05:48:10|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632980900000|2021-09-30 05:48:20|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1632980910000|2021-09-30 05:48:30|2913.5|2907.5|2913.6|2907.6|2913.6|2907.6|2913.5|2907.5|2
1632980920000|2021-09-30 05:48:40|2913.9|2907.9|2914.5|2908.5|2914.5|2908.5|2913.9|2907.9|3
1632980930000|2021-09-30 05:48:50|2914.3|2908.3|2915|2909|2915|2909|2914.3|2908.3|7
1632980940000|2021-09-30 05:49:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915|2909|5
1632980950000|2021-09-30 05:49:10|2915.4|2909.4|2916|2910|2916.5|2910.5|2915.4|2909.4|5
1632981000000|2021-09-30 05:50:00|2916.3|2910.3|2917.3|2911.3|2917.3|2911.3|2916.3|2910.3|6
1632981010000|2021-09-30 05:50:10|2917|2911|2917.1|2911.1|2917.3|2911.3|2916.8|2910.8|5
1632981020000|2021-09-30 05:50:20|2917|2911|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|3
1632981030000|2021-09-30 05:50:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632981040000|2021-09-30 05:50:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632981050000|2021-09-30 05:50:50|2916.5|2910.5|2914.8|2908.8|2916.5|2910.5|2914.8|2908.8|3
1632981060000|2021-09-30 05:51:00|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.5|2907.5|5
1632981070000|2021-09-30 05:51:10|2914|2908|2914|2908|2914|2908|2913.8|2907.8|3
1632981090000|2021-09-30 05:51:30|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632981100000|2021-09-30 05:51:40|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632981110000|2021-09-30 05:51:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|3
1632981120000|2021-09-30 05:52:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914|2908|3
1632981130000|2021-09-30 05:52:10|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|4
1632981140000|2021-09-30 05:52:20|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1632981150000|2021-09-30 05:52:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|3
1632981160000|2021-09-30 05:52:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632981180000|2021-09-30 05:53:00|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1632981190000|2021-09-30 05:53:10|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1632981200000|2021-09-30 05:53:20|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1632981260000|2021-09-30 05:54:20|2913.5|2907.5|2912.5|2906.5|2913.5|2907.5|2912.5|2906.5|2
1632981270000|2021-09-30 05:54:30|2912|2906|2912|2906|2912.5|2906.5|2912|2906|5
1632981280000|2021-09-30 05:54:40|2911.8|2905.8|2911.8|2905.8|2912|2906|2911.8|2905.8|5
1632981290000|2021-09-30 05:54:50|2912|2906|2912.1|2906.1|2912.1|2906.1|2911.8|2905.8|4
1632981300000|2021-09-30 05:55:00|2912.3|2906.3|2913.6|2907.6|2913.8|2907.8|2912.3|2906.3|10
1632981310000|2021-09-30 05:55:10|2913.8|2907.8|2913.6|2907.6|2913.8|2907.8|2913.6|2907.6|2
1632981330000|2021-09-30 05:55:30|2913.4|2907.4|2911.3|2905.3|2913.4|2907.4|2911.3|2905.3|3
1632981340000|2021-09-30 05:55:40|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1632981380000|2021-09-30 05:56:20|2912.3|2906.3|2914.4|2908.4|2914.5|2908.5|2912.3|2906.3|5
1632981420000|2021-09-30 05:57:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632981440000|2021-09-30 05:57:20|2913.8|2907.8|2911.4|2905.4|2913.8|2907.8|2911.4|2905.4|4
1632981450000|2021-09-30 05:57:30|2911.1|2905.1|2910.8|2904.8|2911.1|2905.1|2910.8|2904.8|2
1632981460000|2021-09-30 05:57:40|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|5
1632981520000|2021-09-30 05:58:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632981560000|2021-09-30 05:59:20|2911.8|2905.8|2912|2906|2912.5|2906.5|2911.8|2905.8|7
1632981600000|2021-09-30 06:00:00|2911.6|2905.6|2910.9|2904.9|2911.8|2905.8|2910.9|2904.9|4
1632981630000|2021-09-30 06:00:30|2910.8|2904.8|2909.6|2903.6|2911|2905|2909.6|2903.6|6
1632981640000|2021-09-30 06:00:40|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|3
1632981650000|2021-09-30 06:00:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1632981660000|2021-09-30 06:01:00|2909|2903|2908.3|2902.3|2909|2903|2908.3|2902.3|3
1632981680000|2021-09-30 06:01:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1632981690000|2021-09-30 06:01:30|2907.9|2901.9|2908.3|2902.3|2908.3|2902.3|2907.9|2901.9|2
1632981700000|2021-09-30 06:01:40|2908.5|2902.5|2909.5|2903.5|2909.5|2903.5|2908.5|2902.5|2
1632981710000|2021-09-30 06:01:50|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|4
1632981770000|2021-09-30 06:02:50|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632981780000|2021-09-30 06:03:00|2909.6|2903.6|2910|2904|2910|2904|2909.6|2903.6|2
1632981800000|2021-09-30 06:03:20|2910.1|2904.1|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|2
1632981810000|2021-09-30 06:03:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1632981820000|2021-09-30 06:03:40|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632981830000|2021-09-30 06:03:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632981840000|2021-09-30 06:04:00|2910.3|2904.3|2907.3|2901.3|2910.3|2904.3|2907.3|2901.3|14
1632981850000|2021-09-30 06:04:10|2907|2901|2906.5|2900.5|2907.1|2901.1|2906.5|2900.5|10
1632981860000|2021-09-30 06:04:20|2906.6|2900.6|2906.3|2900.3|2906.6|2900.6|2905.8|2899.8|6
1632981870000|2021-09-30 06:04:30|2906|2900|2905.6|2899.6|2906|2900|2905.5|2899.5|4
1632981880000|2021-09-30 06:04:40|2905.9|2899.9|2904.8|2898.8|2906.3|2900.3|2904.8|2898.8|7
1632981900000|2021-09-30 06:05:00|2905|2899|2906.1|2900.1|2906.1|2900.1|2905|2899|8
1632981910000|2021-09-30 06:05:10|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1632981930000|2021-09-30 06:05:30|2906.1|2900.1|2906|2900|2906.1|2900.1|2906|2900|2
1632981940000|2021-09-30 06:05:40|2905|2899|2905.8|2899.8|2905.8|2899.8|2905|2899|2
1632981950000|2021-09-30 06:05:50|2906|2900|2906.9|2900.9|2906.9|2900.9|2906|2900|7
1632981960000|2021-09-30 06:06:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632981970000|2021-09-30 06:06:10|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632981980000|2021-09-30 06:06:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906|2900|9
1632981990000|2021-09-30 06:06:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632982000000|2021-09-30 06:06:40|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|3
1632982030000|2021-09-30 06:07:10|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1632982040000|2021-09-30 06:07:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1632982050000|2021-09-30 06:07:30|2907.1|2901.1|2906.8|2900.8|2907.1|2901.1|2906.5|2900.5|5
1632982080000|2021-09-30 06:08:00|2907|2901|2906.9|2900.9|2907|2901|2906.8|2900.8|3
1632982110000|2021-09-30 06:08:30|2907.3|2901.3|2907.4|2901.4|2907.4|2901.4|2907|2901|3
1632982120000|2021-09-30 06:08:40|2907.5|2901.5|2909.8|2903.8|2909.8|2903.8|2907.5|2901.5|5
1632982130000|2021-09-30 06:08:50|2909.3|2903.3|2908.6|2902.6|2909.3|2903.3|2908.6|2902.6|4
1632982140000|2021-09-30 06:09:00|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632982150000|2021-09-30 06:09:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632982160000|2021-09-30 06:09:20|2909.6|2903.6|2910.8|2904.8|2910.8|2904.8|2909.6|2903.6|5
1632982170000|2021-09-30 06:09:30|2910.6|2904.6|2910|2904|2910.6|2904.6|2910|2904|4
1632982180000|2021-09-30 06:09:40|2909.8|2903.8|2908.5|2902.5|2909.8|2903.8|2908.5|2902.5|3
1632982190000|2021-09-30 06:09:50|2908.8|2902.8|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|3
1632982230000|2021-09-30 06:10:30|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|3
1632982250000|2021-09-30 06:10:50|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.5|2902.5|4
1632982310000|2021-09-30 06:11:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632982330000|2021-09-30 06:12:10|2908.4|2902.4|2907.1|2901.1|2908.4|2902.4|2907.1|2901.1|2
1632982340000|2021-09-30 06:12:20|2907.3|2901.3|2904.9|2898.9|2907.3|2901.3|2904.9|2898.9|13
1632982350000|2021-09-30 06:12:30|2906|2900|2905.8|2899.8|2906|2900|2905.5|2899.5|4
1632982360000|2021-09-30 06:12:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|3
1632982370000|2021-09-30 06:12:50|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632982430000|2021-09-30 06:13:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632982450000|2021-09-30 06:14:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632982510000|2021-09-30 06:15:10|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|3
1632982520000|2021-09-30 06:15:20|2904.9|2898.9|2905.5|2899.5|2905.5|2899.5|2904.9|2898.9|3
1632982530000|2021-09-30 06:15:30|2905.6|2899.6|2906.3|2900.3|2906.3|2900.3|2905.6|2899.6|2
1632982550000|2021-09-30 06:15:50|2906|2900|2905.9|2899.9|2906|2900|2905.9|2899.9|2
1632982560000|2021-09-30 06:16:00|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632982570000|2021-09-30 06:16:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632982610000|2021-09-30 06:16:50|2905.9|2899.9|2906|2900|2906|2900|2905.9|2899.9|2
1632982620000|2021-09-30 06:17:00|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632982660000|2021-09-30 06:17:40|2906.1|2900.1|2906|2900|2906.1|2900.1|2906|2900|2
1632982690000|2021-09-30 06:18:10|2906.3|2900.3|2906.4|2900.4|2906.4|2900.4|2906.3|2900.3|2
1632982780000|2021-09-30 06:19:40|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1632982790000|2021-09-30 06:19:50|2905.8|2899.8|2905.6|2899.6|2906.3|2900.3|2905.5|2899.5|5
1632982800000|2021-09-30 06:20:00|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|4
1632982810000|2021-09-30 06:20:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632982820000|2021-09-30 06:20:20|2906.6|2900.6|2907.3|2901.3|2907.3|2901.3|2906.6|2900.6|3
1632982830000|2021-09-30 06:20:30|2907.1|2901.1|2906.3|2900.3|2907.1|2901.1|2906.3|2900.3|5
1632982840000|2021-09-30 06:20:40|2906.5|2900.5|2905.5|2899.5|2906.5|2900.5|2905.5|2899.5|2
1632982850000|2021-09-30 06:20:50|2906.1|2900.1|2905.8|2899.8|2906.1|2900.1|2905.8|2899.8|2
1632982870000|2021-09-30 06:21:10|2905.5|2899.5|2905.6|2899.6|2905.8|2899.8|2905.5|2899.5|4
1632982880000|2021-09-30 06:21:20|2905.5|2899.5|2904.6|2898.6|2905.8|2899.8|2904.6|2898.6|5
1632982890000|2021-09-30 06:21:30|2905|2899|2904.6|2898.6|2905.5|2899.5|2904.5|2898.5|6
1632982920000|2021-09-30 06:22:00|2904.5|2898.5|2903.8|2897.8|2904.6|2898.6|2903.5|2897.5|11
1632982930000|2021-09-30 06:22:10|2903.9|2897.9|2904|2898|2904|2898|2903.9|2897.9|2
1632982940000|2021-09-30 06:22:20|2904.1|2898.1|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|4
1632982950000|2021-09-30 06:22:30|2903.3|2897.3|2903.1|2897.1|2904.1|2898.1|2903|2897|5
1632982960000|2021-09-30 06:22:40|2903.3|2897.3|2903.9|2897.9|2904.1|2898.1|2903|2897|6
1632982970000|2021-09-30 06:22:50|2903|2897|2904|2898|2904|2898|2902.8|2896.8|4
1632982980000|2021-09-30 06:23:00|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1632982990000|2021-09-30 06:23:10|2903.3|2897.3|2903.4|2897.4|2903.4|2897.4|2903.3|2897.3|2
1632983000000|2021-09-30 06:23:20|2902.4|2896.4|2903|2897|2903|2897|2902.4|2896.4|2
1632983010000|2021-09-30 06:23:30|2902.9|2896.9|2903.1|2897.1|2903.1|2897.1|2902.9|2896.9|3
1632983030000|2021-09-30 06:23:50|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|2
1632983070000|2021-09-30 06:24:30|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1632983080000|2021-09-30 06:24:40|2903|2897|2903|2897|2903|2897|2903|2897|1
1632983090000|2021-09-30 06:24:50|2902.8|2896.8|2901.3|2895.3|2902.8|2896.8|2901.3|2895.3|4
1632983100000|2021-09-30 06:25:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1632983110000|2021-09-30 06:25:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1632983120000|2021-09-30 06:25:20|2901|2895|2901.9|2895.9|2901.9|2895.9|2901|2895|5
1632983150000|2021-09-30 06:25:50|2901|2895|2902|2896|2902|2896|2901|2895|2
1632983160000|2021-09-30 06:26:00|2902.3|2896.3|2902|2896|2902.9|2896.9|2902|2896|5
1632983180000|2021-09-30 06:26:20|2902.5|2896.5|2904.3|2898.3|2904.5|2898.5|2902.5|2896.5|6
1632983190000|2021-09-30 06:26:30|2903.8|2897.8|2902|2896|2903.8|2897.8|2902|2896|6
1632983210000|2021-09-30 06:26:50|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1632983220000|2021-09-30 06:27:00|2901|2895|2901.8|2895.8|2901.8|2895.8|2901|2895|3
1632983230000|2021-09-30 06:27:10|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1632983240000|2021-09-30 06:27:20|2901.4|2895.4|2900.5|2894.5|2901.4|2895.4|2900.4|2894.4|4
1632983260000|2021-09-30 06:27:40|2900.6|2894.6|2901.4|2895.4|2901.4|2895.4|2900.6|2894.6|3
1632983280000|2021-09-30 06:28:00|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1632983290000|2021-09-30 06:28:10|2903.3|2897.3|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|2
1632983300000|2021-09-30 06:28:20|2903|2897|2904.5|2898.5|2904.5|2898.5|2903|2897|3
1632983340000|2021-09-30 06:29:00|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|4
1632983350000|2021-09-30 06:29:10|2903.9|2897.9|2903|2897|2904|2898|2903|2897|3
1632983360000|2021-09-30 06:29:20|2903.3|2897.3|2903.6|2897.6|2903.6|2897.6|2903.3|2897.3|2
1632983390000|2021-09-30 06:29:50|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|2
1632983400000|2021-09-30 06:30:00|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|2
1632983420000|2021-09-30 06:30:20|2902.4|2896.4|2901.8|2895.8|2902.4|2896.4|2901.8|2895.8|2
1632983440000|2021-09-30 06:30:40|2902|2896|2901.3|2895.3|2902|2896|2901|2895|3
1632983450000|2021-09-30 06:30:50|2901|2895|2901|2895|2901|2895|2901|2895|1
1632983470000|2021-09-30 06:31:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632983480000|2021-09-30 06:31:20|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1632983510000|2021-09-30 06:31:50|2901|2895|2900.9|2894.9|2901|2895|2900.9|2894.9|2
1632983520000|2021-09-30 06:32:00|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|3
1632983530000|2021-09-30 06:32:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1632983540000|2021-09-30 06:32:20|2899.5|2893.5|2899.3|2893.3|2900|2894|2899.3|2893.3|6
1632983550000|2021-09-30 06:32:30|2899.8|2893.8|2897.5|2891.5|2899.8|2893.8|2897.5|2891.5|5
1632983570000|2021-09-30 06:32:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1632983580000|2021-09-30 06:33:00|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1632983590000|2021-09-30 06:33:10|2897.3|2891.3|2897|2891|2897.3|2891.3|2896.8|2890.8|3
1632983600000|2021-09-30 06:33:20|2896.5|2890.5|2897.1|2891.1|2897.1|2891.1|2896.5|2890.5|4
1632983610000|2021-09-30 06:33:30|2897.5|2891.5|2896.3|2890.3|2897.5|2891.5|2896.3|2890.3|11
1632983620000|2021-09-30 06:33:40|2896.1|2890.1|2896.3|2890.3|2896.3|2890.3|2896.1|2890.1|2
1632983630000|2021-09-30 06:33:50|2896|2890|2896.1|2890.1|2897|2891|2896|2890|8
1632983640000|2021-09-30 06:34:00|2896|2890|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|7
1632983650000|2021-09-30 06:34:10|2895.3|2889.3|2894.8|2888.8|2895.4|2889.4|2894.8|2888.8|10
1632983660000|2021-09-30 06:34:20|2894.9|2888.9|2894.5|2888.5|2895.3|2889.3|2893.5|2887.5|15
1632983670000|2021-09-30 06:34:30|2893.5|2887.5|2892|2886|2894|2888|2891.9|2885.9|17
1632983680000|2021-09-30 06:34:40|2892.3|2886.3|2891.9|2885.9|2892.3|2886.3|2891.8|2885.8|8
1632983690000|2021-09-30 06:34:50|2892.1|2886.1|2893.5|2887.5|2893.5|2887.5|2892.1|2886.1|2
1632983700000|2021-09-30 06:35:00|2893.4|2887.4|2895|2889|2895.3|2889.3|2893.4|2887.4|10
1632983710000|2021-09-30 06:35:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632983720000|2021-09-30 06:35:20|2895.4|2889.4|2897.4|2891.4|2897.4|2891.4|2895.4|2889.4|2
1632983730000|2021-09-30 06:35:30|2897.8|2891.8|2895.5|2889.5|2897.8|2891.8|2895.5|2889.5|13
1632983740000|2021-09-30 06:35:40|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|3
1632983760000|2021-09-30 06:36:00|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1632983770000|2021-09-30 06:36:10|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1632983810000|2021-09-30 06:36:50|2894.9|2888.9|2895|2889|2895|2889|2894.9|2888.9|2
1632983830000|2021-09-30 06:37:10|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1632983840000|2021-09-30 06:37:20|2895.3|2889.3|2895.3|2889.3|2896|2890|2895|2889|5
1632983850000|2021-09-30 06:37:30|2895.5|2889.5|2898.1|2892.1|2898.1|2892.1|2895.5|2889.5|5
1632983860000|2021-09-30 06:37:40|2898.3|2892.3|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|3
1632983910000|2021-09-30 06:38:30|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|2
1632983920000|2021-09-30 06:38:40|2899|2893|2900|2894|2900|2894|2899|2893|2
1632983930000|2021-09-30 06:38:50|2900.5|2894.5|2898.6|2892.6|2900.5|2894.5|2898.3|2892.3|5
1632983940000|2021-09-30 06:39:00|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1632983950000|2021-09-30 06:39:10|2898.8|2892.8|2898|2892|2898.8|2892.8|2898|2892|2
1632983970000|2021-09-30 06:39:30|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1632983990000|2021-09-30 06:39:50|2898.4|2892.4|2899.3|2893.3|2899.3|2893.3|2898.4|2892.4|3
1632984000000|2021-09-30 06:40:00|2899.5|2893.5|2901.4|2895.4|2901.4|2895.4|2899.5|2893.5|7
1632984040000|2021-09-30 06:40:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1632984050000|2021-09-30 06:40:50|2900.8|2894.8|2898.8|2892.8|2900.8|2894.8|2898.8|2892.8|6
1632984060000|2021-09-30 06:41:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1632984070000|2021-09-30 06:41:10|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1632984100000|2021-09-30 06:41:40|2898.8|2892.8|2896.8|2890.8|2898.8|2892.8|2896.8|2890.8|7
1632984110000|2021-09-30 06:41:50|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896|2890|4
1632984120000|2021-09-30 06:42:00|2896.4|2890.4|2895.3|2889.3|2896.4|2890.4|2894.8|2888.8|11
1632984130000|2021-09-30 06:42:10|2895.1|2889.1|2894.1|2888.1|2895.3|2889.3|2893.5|2887.5|12
1632984140000|2021-09-30 06:42:20|2893.9|2887.9|2895.8|2889.8|2895.8|2889.8|2893.9|2887.9|5
1632984150000|2021-09-30 06:42:30|2895.9|2889.9|2896.3|2890.3|2896.5|2890.5|2895.9|2889.9|4
1632984160000|2021-09-30 06:42:40|2895.1|2889.1|2895.8|2889.8|2895.8|2889.8|2895.1|2889.1|3
1632984180000|2021-09-30 06:43:00|2895.6|2889.6|2894.3|2888.3|2895.6|2889.6|2894.3|2888.3|3
1632984220000|2021-09-30 06:43:40|2894.5|2888.5|2895.3|2889.3|2895.3|2889.3|2894.5|2888.5|2
1632984230000|2021-09-30 06:43:50|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|2
1632984240000|2021-09-30 06:44:00|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1632984260000|2021-09-30 06:44:20|2895.8|2889.8|2894.8|2888.8|2895.8|2889.8|2894.8|2888.8|2
1632984270000|2021-09-30 06:44:30|2895|2889|2894.3|2888.3|2895|2889|2894.3|2888.3|2
1632984280000|2021-09-30 06:44:40|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632984290000|2021-09-30 06:44:50|2893.8|2887.8|2892.8|2886.8|2894.3|2888.3|2892.8|2886.8|4
1632984300000|2021-09-30 06:45:00|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|3
1632984310000|2021-09-30 06:45:10|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|2
1632984360000|2021-09-30 06:46:00|2893.3|2887.3|2894.4|2888.4|2894.4|2888.4|2893.3|2887.3|3
1632984370000|2021-09-30 06:46:10|2894.6|2888.6|2895.8|2889.8|2896|2890|2894.6|2888.6|7
1632984390000|2021-09-30 06:46:30|2895.9|2889.9|2896|2890|2896|2890|2895.9|2889.9|2
1632984410000|2021-09-30 06:46:50|2894.8|2888.8|2893.8|2887.8|2894.8|2888.8|2893.8|2887.8|2
1632984420000|2021-09-30 06:47:00|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1632984430000|2021-09-30 06:47:10|2893|2887|2893.3|2887.3|2893.4|2887.4|2893|2887|3
1632984450000|2021-09-30 06:47:30|2892.9|2886.9|2893.5|2887.5|2893.5|2887.5|2892.9|2886.9|3
1632984460000|2021-09-30 06:47:40|2893.8|2887.8|2894.4|2888.4|2894.4|2888.4|2893.8|2887.8|2
1632984470000|2021-09-30 06:47:50|2894|2888|2894|2888|2894|2888|2894|2888|1
1632984480000|2021-09-30 06:48:00|2894.3|2888.3|2894.4|2888.4|2894.5|2888.5|2894.1|2888.1|6
1632984490000|2021-09-30 06:48:10|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632984500000|2021-09-30 06:48:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1632984510000|2021-09-30 06:48:30|2894.4|2888.4|2896.6|2890.6|2896.6|2890.6|2894.4|2888.4|8
1632984520000|2021-09-30 06:48:40|2896.3|2890.3|2893.8|2887.8|2896.3|2890.3|2893.6|2887.6|13
1632984530000|2021-09-30 06:48:50|2893.5|2887.5|2893.6|2887.6|2893.6|2887.6|2893.5|2887.5|2
1632984550000|2021-09-30 06:49:10|2893|2887|2893|2887|2893|2887|2893|2887|1
1632984560000|2021-09-30 06:49:20|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1632984580000|2021-09-30 06:49:40|2893.5|2887.5|2893.4|2887.4|2893.8|2887.8|2893.4|2887.4|3
1632984590000|2021-09-30 06:49:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1632984600000|2021-09-30 06:50:00|2894|2888|2898.4|2892.4|2898.5|2892.5|2894|2888|5
1632984610000|2021-09-30 06:50:10|2899.5|2893.5|2897.8|2891.8|2899.5|2893.5|2897.8|2891.8|3
1632984620000|2021-09-30 06:50:20|2897.6|2891.6|2897.3|2891.3|2897.6|2891.6|2897.3|2891.3|2
1632984640000|2021-09-30 06:50:40|2899|2893|2899.4|2893.4|2899.4|2893.4|2899|2893|3
1632984650000|2021-09-30 06:50:50|2899.5|2893.5|2900.1|2894.1|2900.1|2894.1|2899.5|2893.5|3
1632984660000|2021-09-30 06:51:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1632984670000|2021-09-30 06:51:10|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|2
1632984700000|2021-09-30 06:51:40|2901.8|2895.8|2902.9|2896.9|2902.9|2896.9|2901.8|2895.8|2
1632984710000|2021-09-30 06:51:50|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1632984720000|2021-09-30 06:52:00|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1632984730000|2021-09-30 06:52:10|2903.5|2897.5|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|3
1632984740000|2021-09-30 06:52:20|2902.3|2896.3|2903|2897|2903|2897|2902.3|2896.3|3
1632984750000|2021-09-30 06:52:30|2903.6|2897.6|2905.9|2899.9|2905.9|2899.9|2903.6|2897.6|3
1632984760000|2021-09-30 06:52:40|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1632984800000|2021-09-30 06:53:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1632984810000|2021-09-30 06:53:30|2904|2898|2902.9|2896.9|2904|2898|2902.9|2896.9|3
1632984820000|2021-09-30 06:53:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1632984830000|2021-09-30 06:53:50|2902.6|2896.6|2902.5|2896.5|2902.6|2896.6|2902.5|2896.5|2
1632984860000|2021-09-30 06:54:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1632984870000|2021-09-30 06:54:30|2903.1|2897.1|2904.3|2898.3|2904.8|2898.8|2902.8|2896.8|5
1632984890000|2021-09-30 06:54:50|2904.6|2898.6|2905.3|2899.3|2905.5|2899.5|2904.6|2898.6|8
1632984900000|2021-09-30 06:55:00|2904.8|2898.8|2905.6|2899.6|2905.6|2899.6|2904.6|2898.6|6
1632984910000|2021-09-30 06:55:10|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632984920000|2021-09-30 06:55:20|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632984930000|2021-09-30 06:55:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632984940000|2021-09-30 06:55:40|2906.9|2900.9|2907.6|2901.6|2907.6|2901.6|2906.9|2900.9|2
1632984950000|2021-09-30 06:55:50|2907.9|2901.9|2906.1|2900.1|2908.1|2902.1|2906.1|2900.1|5
1632984960000|2021-09-30 06:56:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632984970000|2021-09-30 06:56:10|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1632984980000|2021-09-30 06:56:20|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632984990000|2021-09-30 06:56:30|2905.4|2899.4|2904.6|2898.6|2905.6|2899.6|2904.6|2898.6|4
1632985010000|2021-09-30 06:56:50|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1632985020000|2021-09-30 06:57:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632985060000|2021-09-30 06:57:40|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1632985080000|2021-09-30 06:58:00|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.4|2900.4|4
1632985090000|2021-09-30 06:58:10|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1632985100000|2021-09-30 06:58:20|2908.4|2902.4|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|3
1632985110000|2021-09-30 06:58:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632985120000|2021-09-30 06:58:40|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|2
1632985130000|2021-09-30 06:58:50|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|2
1632985140000|2021-09-30 06:59:00|2907.4|2901.4|2908.1|2902.1|2908.1|2902.1|2907.4|2901.4|2
1632985160000|2021-09-30 06:59:20|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1632985170000|2021-09-30 06:59:30|2909.1|2903.1|2909.4|2903.4|2909.6|2903.6|2909.1|2903.1|3
1632985180000|2021-09-30 06:59:40|2909.1|2903.1|2907.9|2901.9|2909.4|2903.4|2907.9|2901.9|8
1632985190000|2021-09-30 06:59:50|2908.4|2902.4|2911.1|2905.1|2911.1|2905.1|2908.1|2902.1|10
1632985200000|2021-09-30 07:00:00|2911.6|2905.6|2915.1|2909.1|2916.6|2910.6|2911.6|2905.6|9
1632985210000|2021-09-30 07:00:10|2915.4|2909.4|2914.6|2908.6|2915.4|2909.4|2914.4|2908.4|4
1632985220000|2021-09-30 07:00:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632985240000|2021-09-30 07:00:40|2914.1|2908.1|2911.9|2905.9|2914.1|2908.1|2911.4|2905.4|8
1632985250000|2021-09-30 07:00:50|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|3
1632985260000|2021-09-30 07:01:00|2910.9|2904.9|2908.9|2902.9|2910.9|2904.9|2908.9|2902.9|4
1632985270000|2021-09-30 07:01:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632985290000|2021-09-30 07:01:30|2913.9|2907.9|2912.4|2906.4|2913.9|2907.9|2912.4|2906.4|2
1632985300000|2021-09-30 07:01:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632985310000|2021-09-30 07:01:50|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632985330000|2021-09-30 07:02:10|2912.4|2906.4|2911.6|2905.6|2912.4|2906.4|2911.4|2905.4|3
1632985360000|2021-09-30 07:02:40|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632985380000|2021-09-30 07:03:00|2911.6|2905.6|2913.6|2907.6|2913.6|2907.6|2911.6|2905.6|2
1632985390000|2021-09-30 07:03:10|2914.1|2908.1|2915.1|2909.1|2915.1|2909.1|2914.1|2908.1|2
1632985400000|2021-09-30 07:03:20|2915.4|2909.4|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|2
1632985420000|2021-09-30 07:03:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632985440000|2021-09-30 07:04:00|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|3
1632985450000|2021-09-30 07:04:10|2916.1|2910.1|2917.1|2911.1|2917.1|2911.1|2916.1|2910.1|2
1632985470000|2021-09-30 07:04:30|2917.4|2911.4|2920.1|2914.1|2920.1|2914.1|2917.4|2911.4|7
1632985480000|2021-09-30 07:04:40|2920.4|2914.4|2921.9|2915.9|2921.9|2915.9|2920.4|2914.4|3
1632985490000|2021-09-30 07:04:50|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|3
1632985500000|2021-09-30 07:05:00|2921.4|2915.4|2921.9|2915.9|2921.9|2915.9|2921.4|2915.4|3
1632985550000|2021-09-30 07:05:50|2921.6|2915.6|2919.4|2913.4|2921.6|2915.6|2919.4|2913.4|2
1632985570000|2021-09-30 07:06:10|2919.1|2913.1|2916.1|2910.1|2919.1|2913.1|2916.1|2910.1|3
1632985580000|2021-09-30 07:06:20|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.9|2908.9|2
1632985610000|2021-09-30 07:06:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632985620000|2021-09-30 07:07:00|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632985640000|2021-09-30 07:07:20|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632985660000|2021-09-30 07:07:40|2913.9|2907.9|2912.1|2906.1|2913.9|2907.9|2912.1|2906.1|4
1632985670000|2021-09-30 07:07:50|2911.9|2905.9|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|3
1632985680000|2021-09-30 07:08:00|2911.6|2905.6|2910.6|2904.6|2911.6|2905.6|2910.6|2904.6|5
1632985700000|2021-09-30 07:08:20|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1632985710000|2021-09-30 07:08:30|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|2
1632985720000|2021-09-30 07:08:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632985760000|2021-09-30 07:09:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632985770000|2021-09-30 07:09:30|2909.4|2903.4|2907.9|2901.9|2909.4|2903.4|2907.1|2901.1|7
1632985780000|2021-09-30 07:09:40|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|2
1632985790000|2021-09-30 07:09:50|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632985800000|2021-09-30 07:10:00|2908.9|2902.9|2910.4|2904.4|2910.4|2904.4|2908.9|2902.9|2
1632985910000|2021-09-30 07:11:50|2910.9|2904.9|2909.9|2903.9|2911.6|2905.6|2909.9|2903.9|5
1632985960000|2021-09-30 07:12:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632985980000|2021-09-30 07:13:00|2910.4|2904.4|2909.4|2903.4|2910.4|2904.4|2909.4|2903.4|4
1632985990000|2021-09-30 07:13:10|2908.9|2902.9|2909.6|2903.6|2909.6|2903.6|2908.9|2902.9|2
1632986000000|2021-09-30 07:13:20|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|2
1632986010000|2021-09-30 07:13:30|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632986060000|2021-09-30 07:14:20|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632986080000|2021-09-30 07:14:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632986100000|2021-09-30 07:15:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632986130000|2021-09-30 07:15:30|2910.6|2904.6|2913.9|2907.9|2913.9|2907.9|2910.6|2904.6|5
1632986140000|2021-09-30 07:15:40|2914.6|2908.6|2916.4|2910.4|2916.4|2910.4|2914.6|2908.6|6
1632986160000|2021-09-30 07:16:00|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|3
1632986170000|2021-09-30 07:16:10|2917.4|2911.4|2916.9|2910.9|2917.6|2911.6|2916.9|2910.9|4
1632986180000|2021-09-30 07:16:20|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632986190000|2021-09-30 07:16:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632986200000|2021-09-30 07:16:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632986210000|2021-09-30 07:16:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|3
1632986220000|2021-09-30 07:17:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632986240000|2021-09-30 07:17:20|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632986250000|2021-09-30 07:17:30|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632986380000|2021-09-30 07:19:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632986440000|2021-09-30 07:20:40|2917.4|2911.4|2916.6|2910.6|2917.4|2911.4|2916.6|2910.6|4
1632986460000|2021-09-30 07:21:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632986540000|2021-09-30 07:22:20|2915.9|2909.9|2917.1|2911.1|2917.1|2911.1|2915.9|2909.9|3
1632986620000|2021-09-30 07:23:40|2917.4|2911.4|2919.6|2913.6|2919.6|2913.6|2917.4|2911.4|3
1632986630000|2021-09-30 07:23:50|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1632986780000|2021-09-30 07:26:20|2919.4|2913.4|2917.9|2911.9|2919.4|2913.4|2917.9|2911.9|3
1632986810000|2021-09-30 07:26:50|2917.6|2911.6|2917.1|2911.1|2917.6|2911.6|2917.1|2911.1|2
1632986820000|2021-09-30 07:27:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632986840000|2021-09-30 07:27:20|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632986850000|2021-09-30 07:27:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632986960000|2021-09-30 07:29:20|2916.6|2910.6|2915.4|2909.4|2916.6|2910.6|2915.4|2909.4|2
1632986970000|2021-09-30 07:29:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632987160000|2021-09-30 07:32:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632987170000|2021-09-30 07:32:50|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1632987190000|2021-09-30 07:33:10|2915.6|2909.6|2914.1|2908.1|2915.6|2909.6|2913.9|2907.9|6
1632987200000|2021-09-30 07:33:20|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1632987240000|2021-09-30 07:34:00|2914.1|2908.1|2915.4|2909.4|2915.4|2909.4|2914.1|2908.1|3
1632987260000|2021-09-30 07:34:20|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632987290000|2021-09-30 07:34:50|2914.6|2908.6|2913.9|2907.9|2914.6|2908.6|2913.4|2907.4|4
1632987300000|2021-09-30 07:35:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632987320000|2021-09-30 07:35:20|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1632987350000|2021-09-30 07:35:50|2913.9|2907.9|2914.9|2908.9|2914.9|2908.9|2913.9|2907.9|2
1632987380000|2021-09-30 07:36:20|2915.1|2909.1|2915.6|2909.6|2915.9|2909.9|2915.1|2909.1|3
1632987410000|2021-09-30 07:36:50|2915.4|2909.4|2913.9|2907.9|2915.4|2909.4|2913.6|2907.6|6
1632987440000|2021-09-30 07:37:20|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|3
1632987450000|2021-09-30 07:37:30|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|2
1632987460000|2021-09-30 07:37:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632987470000|2021-09-30 07:37:50|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|3
1632987490000|2021-09-30 07:38:10|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632987500000|2021-09-30 07:38:20|2912.4|2906.4|2912.9|2906.9|2912.9|2906.9|2912.4|2906.4|2
1632987530000|2021-09-30 07:38:50|2912.4|2906.4|2912.9|2906.9|2912.9|2906.9|2912.4|2906.4|2
1632987540000|2021-09-30 07:39:00|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632987550000|2021-09-30 07:39:10|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632987560000|2021-09-30 07:39:20|2912.1|2906.1|2911.1|2905.1|2912.1|2906.1|2910.9|2904.9|5
1632987570000|2021-09-30 07:39:30|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|4
1632987590000|2021-09-30 07:39:50|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|2
1632987610000|2021-09-30 07:40:10|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632987620000|2021-09-30 07:40:20|2909.9|2903.9|2910.6|2904.6|2910.6|2904.6|2909.9|2903.9|4
1632987640000|2021-09-30 07:40:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632987650000|2021-09-30 07:40:50|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1632987670000|2021-09-30 07:41:10|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632987680000|2021-09-30 07:41:20|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632987690000|2021-09-30 07:41:30|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632987700000|2021-09-30 07:41:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632987710000|2021-09-30 07:41:50|2910.1|2904.1|2908.6|2902.6|2910.1|2904.1|2908.6|2902.6|2
1632987720000|2021-09-30 07:42:00|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1632987730000|2021-09-30 07:42:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632987740000|2021-09-30 07:42:20|2908.9|2902.9|2908.1|2902.1|2908.9|2902.9|2908.1|2902.1|3
1632987800000|2021-09-30 07:43:20|2908.6|2902.6|2909.6|2903.6|2910.1|2904.1|2908.6|2902.6|4
1632987810000|2021-09-30 07:43:30|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1632987820000|2021-09-30 07:43:40|2909.6|2903.6|2910.4|2904.4|2910.4|2904.4|2909.6|2903.6|2
1632987830000|2021-09-30 07:43:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632987840000|2021-09-30 07:44:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|3
1632987870000|2021-09-30 07:44:30|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1632987890000|2021-09-30 07:44:50|2911.6|2905.6|2912.6|2906.6|2912.6|2906.6|2911.6|2905.6|2
1632987900000|2021-09-30 07:45:00|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632987910000|2021-09-30 07:45:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632987930000|2021-09-30 07:45:30|2912.6|2906.6|2911.9|2905.9|2912.6|2906.6|2911.9|2905.9|3
1632987960000|2021-09-30 07:46:00|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1632987970000|2021-09-30 07:46:10|2912.4|2906.4|2913.1|2907.1|2913.1|2907.1|2912.4|2906.4|2
1632987990000|2021-09-30 07:46:30|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632988000000|2021-09-30 07:46:40|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632988010000|2021-09-30 07:46:50|2910.1|2904.1|2910.6|2904.6|2910.6|2904.6|2909.9|2903.9|4
1632988020000|2021-09-30 07:47:00|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632988030000|2021-09-30 07:47:10|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1632988040000|2021-09-30 07:47:20|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1632988050000|2021-09-30 07:47:30|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.4|2904.4|4
1632988060000|2021-09-30 07:47:40|2911.1|2905.1|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|2
1632988080000|2021-09-30 07:48:00|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632988090000|2021-09-30 07:48:10|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1632988110000|2021-09-30 07:48:30|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2910.6|2904.6|5
1632988140000|2021-09-30 07:49:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632988150000|2021-09-30 07:49:10|2911.1|2905.1|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|2
1632988160000|2021-09-30 07:49:20|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|2
1632988170000|2021-09-30 07:49:30|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|4
1632988190000|2021-09-30 07:49:50|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632988200000|2021-09-30 07:50:00|2911.1|2905.1|2910.4|2904.4|2911.1|2905.1|2910.4|2904.4|3
1632988220000|2021-09-30 07:50:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632988230000|2021-09-30 07:50:30|2910.4|2904.4|2911.4|2905.4|2911.6|2905.6|2910.4|2904.4|4
1632988270000|2021-09-30 07:51:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632988280000|2021-09-30 07:51:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632988300000|2021-09-30 07:51:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|3
1632988340000|2021-09-30 07:52:20|2910.9|2904.9|2910.1|2904.1|2910.9|2904.9|2910.1|2904.1|2
1632988360000|2021-09-30 07:52:40|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1632988450000|2021-09-30 07:54:10|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632988470000|2021-09-30 07:54:30|2910.1|2904.1|2910.9|2904.9|2910.9|2904.9|2910.1|2904.1|3
1632988500000|2021-09-30 07:55:00|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1632988570000|2021-09-30 07:56:10|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632988580000|2021-09-30 07:56:20|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632988590000|2021-09-30 07:56:30|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|2
1632988640000|2021-09-30 07:57:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632988650000|2021-09-30 07:57:30|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1632988670000|2021-09-30 07:57:50|2909.6|2903.6|2910.9|2904.9|2910.9|2904.9|2909.6|2903.6|3
1632988720000|2021-09-30 07:58:40|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.1|2903.1|5
1632988770000|2021-09-30 07:59:30|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1632988790000|2021-09-30 07:59:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632988840000|2021-09-30 08:00:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632988880000|2021-09-30 08:01:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632988960000|2021-09-30 08:02:40|2910.6|2904.6|2912.9|2906.9|2912.9|2906.9|2910.6|2904.6|2
1632988990000|2021-09-30 08:03:10|2913.4|2907.4|2912.4|2906.4|2913.4|2907.4|2912.1|2906.1|4
1632989000000|2021-09-30 08:03:20|2912.6|2906.6|2912.6|2906.6|2913.6|2907.6|2912.4|2906.4|5
1632989010000|2021-09-30 08:03:30|2912.9|2906.9|2912.6|2906.6|2913.4|2907.4|2912.4|2906.4|5
1632989040000|2021-09-30 08:04:00|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1632989070000|2021-09-30 08:04:30|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632989120000|2021-09-30 08:05:20|2913.6|2907.6|2915.1|2909.1|2915.4|2909.4|2913.6|2907.6|3
1632989130000|2021-09-30 08:05:30|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|2
1632989140000|2021-09-30 08:05:40|2915.6|2909.6|2914.6|2908.6|2915.6|2909.6|2914.6|2908.6|3
1632989200000|2021-09-30 08:06:40|2914.4|2908.4|2912.6|2906.6|2914.4|2908.4|2912.6|2906.6|5
1632989290000|2021-09-30 08:08:10|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1632989400000|2021-09-30 08:10:00|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632989430000|2021-09-30 08:10:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632989440000|2021-09-30 08:10:40|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|2
1632989450000|2021-09-30 08:10:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632989460000|2021-09-30 08:11:00|2914.9|2908.9|2913.9|2907.9|2914.9|2908.9|2913.9|2907.9|4
1632989480000|2021-09-30 08:11:20|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1632989530000|2021-09-30 08:12:10|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632989540000|2021-09-30 08:12:20|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632989550000|2021-09-30 08:12:30|2913.1|2907.1|2911.9|2905.9|2913.1|2907.1|2911.9|2905.9|2
1632989560000|2021-09-30 08:12:40|2911.6|2905.6|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|4
1632989590000|2021-09-30 08:13:10|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632989600000|2021-09-30 08:13:20|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632989620000|2021-09-30 08:13:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632989650000|2021-09-30 08:14:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632989770000|2021-09-30 08:16:10|2912.1|2906.1|2910.9|2904.9|2912.1|2906.1|2910.9|2904.9|3
1632989780000|2021-09-30 08:16:20|2910.6|2904.6|2909.4|2903.4|2910.6|2904.6|2909.4|2903.4|2
1632989810000|2021-09-30 08:16:50|2908.9|2902.9|2909.4|2903.4|2909.4|2903.4|2908.6|2902.6|4
1632989970000|2021-09-30 08:19:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632990000000|2021-09-30 08:20:00|2909.9|2903.9|2911.9|2905.9|2912.1|2906.1|2909.9|2903.9|3
1632990060000|2021-09-30 08:21:00|2912.1|2906.1|2913.1|2907.1|2913.1|2907.1|2912.1|2906.1|2
1632990170000|2021-09-30 08:22:50|2912.6|2906.6|2911.9|2905.9|2912.6|2906.6|2911.9|2905.9|4
1632990180000|2021-09-30 08:23:00|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1632990190000|2021-09-30 08:23:10|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632990200000|2021-09-30 08:23:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632990240000|2021-09-30 08:24:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632990270000|2021-09-30 08:24:30|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1632990310000|2021-09-30 08:25:10|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632990330000|2021-09-30 08:25:30|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|4
1632990340000|2021-09-30 08:25:40|2911.9|2905.9|2910.9|2904.9|2911.9|2905.9|2910.9|2904.9|4
1632990380000|2021-09-30 08:26:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632990390000|2021-09-30 08:26:30|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632990400000|2021-09-30 08:26:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632990430000|2021-09-30 08:27:10|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1632990440000|2021-09-30 08:27:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632990460000|2021-09-30 08:27:40|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1632990480000|2021-09-30 08:28:00|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1632990510000|2021-09-30 08:28:30|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|2
1632990560000|2021-09-30 08:29:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632990570000|2021-09-30 08:29:30|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1632990610000|2021-09-30 08:30:10|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1632990620000|2021-09-30 08:30:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632990650000|2021-09-30 08:30:50|2911.4|2905.4|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|2
1632990660000|2021-09-30 08:31:00|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632990670000|2021-09-30 08:31:10|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1632990680000|2021-09-30 08:31:20|2911.4|2905.4|2911.9|2905.9|2911.9|2905.9|2911.4|2905.4|2
1632990710000|2021-09-30 08:31:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632990720000|2021-09-30 08:32:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632990730000|2021-09-30 08:32:10|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632990750000|2021-09-30 08:32:30|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632990810000|2021-09-30 08:33:30|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1632990820000|2021-09-30 08:33:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632990870000|2021-09-30 08:34:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632991220000|2021-09-30 08:40:20|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|2
1632991270000|2021-09-30 08:41:10|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.4|2905.4|3
1632991320000|2021-09-30 08:42:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632991330000|2021-09-30 08:42:10|2911.9|2905.9|2912.9|2906.9|2912.9|2906.9|2911.9|2905.9|3
1632991350000|2021-09-30 08:42:30|2912.6|2906.6|2911.4|2905.4|2912.6|2906.6|2911.4|2905.4|2
1632991390000|2021-09-30 08:43:10|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632991410000|2021-09-30 08:43:30|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1632991470000|2021-09-30 08:44:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632991490000|2021-09-30 08:44:50|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1632991510000|2021-09-30 08:45:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632991530000|2021-09-30 08:45:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|3
1632991590000|2021-09-30 08:46:30|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632991600000|2021-09-30 08:46:40|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632991620000|2021-09-30 08:47:00|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632991630000|2021-09-30 08:47:10|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|2
1632991650000|2021-09-30 08:47:30|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632991660000|2021-09-30 08:47:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|3
1632991700000|2021-09-30 08:48:20|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|2
1632991730000|2021-09-30 08:48:50|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632991740000|2021-09-30 08:49:00|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|2
1632991790000|2021-09-30 08:49:50|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632991860000|2021-09-30 08:51:00|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1632991900000|2021-09-30 08:51:40|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632991910000|2021-09-30 08:51:50|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632991920000|2021-09-30 08:52:00|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632991930000|2021-09-30 08:52:10|2907.1|2901.1|2907.6|2901.6|2907.6|2901.6|2907.1|2901.1|2
1632991980000|2021-09-30 08:53:00|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1632992000000|2021-09-30 08:53:20|2908.1|2902.1|2908.6|2902.6|2908.6|2902.6|2908.1|2902.1|2
1632992130000|2021-09-30 08:55:30|2908.9|2902.9|2910.1|2904.1|2910.1|2904.1|2908.9|2902.9|4
1632992140000|2021-09-30 08:55:40|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1632992220000|2021-09-30 08:57:00|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632992260000|2021-09-30 08:57:40|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1632992270000|2021-09-30 08:57:50|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|2
1632992280000|2021-09-30 08:58:00|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632992290000|2021-09-30 08:58:10|2911.1|2905.1|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|3
1632992320000|2021-09-30 08:58:40|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632992330000|2021-09-30 08:58:50|2911.6|2905.6|2912.1|2906.1|2912.9|2906.9|2911.6|2905.6|4
1632992370000|2021-09-30 08:59:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632992400000|2021-09-30 09:00:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632992440000|2021-09-30 09:00:40|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632992470000|2021-09-30 09:01:10|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|3
1632992490000|2021-09-30 09:01:30|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.4|2904.4|5
1632992500000|2021-09-30 09:01:40|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632992520000|2021-09-30 09:02:00|2911.6|2905.6|2912.1|2906.1|2912.1|2906.1|2911.6|2905.6|3
1632992530000|2021-09-30 09:02:10|2912.4|2906.4|2911.6|2905.6|2912.6|2906.6|2911.6|2905.6|4
1632992590000|2021-09-30 09:03:10|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632992650000|2021-09-30 09:04:10|2911.4|2905.4|2910.6|2904.6|2911.4|2905.4|2910.4|2904.4|5
1632992670000|2021-09-30 09:04:30|2910.9|2904.9|2912.1|2906.1|2912.1|2906.1|2910.9|2904.9|5
1632992690000|2021-09-30 09:04:50|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632992700000|2021-09-30 09:05:00|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1632992710000|2021-09-30 09:05:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632992830000|2021-09-30 09:07:10|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|3
1632992850000|2021-09-30 09:07:30|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|2
1632992860000|2021-09-30 09:07:40|2912.9|2906.9|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|3
1632992900000|2021-09-30 09:08:20|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1632992910000|2021-09-30 09:08:30|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632992940000|2021-09-30 09:09:00|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632992960000|2021-09-30 09:09:20|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|2
1632992980000|2021-09-30 09:09:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632992990000|2021-09-30 09:09:50|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632993020000|2021-09-30 09:10:20|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632993120000|2021-09-30 09:12:00|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632993170000|2021-09-30 09:12:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632993210000|2021-09-30 09:13:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632993270000|2021-09-30 09:14:30|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632993390000|2021-09-30 09:16:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632993550000|2021-09-30 09:19:10|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632993620000|2021-09-30 09:20:20|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632993740000|2021-09-30 09:22:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632993750000|2021-09-30 09:22:30|2912.1|2906.1|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|3
1632993790000|2021-09-30 09:23:10|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1632993820000|2021-09-30 09:23:40|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632993840000|2021-09-30 09:24:00|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632993850000|2021-09-30 09:24:10|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632993860000|2021-09-30 09:24:20|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632993870000|2021-09-30 09:24:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632993880000|2021-09-30 09:24:40|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1632993940000|2021-09-30 09:25:40|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1632993950000|2021-09-30 09:25:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632993990000|2021-09-30 09:26:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632994060000|2021-09-30 09:27:40|2912.6|2906.6|2912.1|2906.1|2913.1|2907.1|2912.1|2906.1|4
1632994070000|2021-09-30 09:27:50|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632994110000|2021-09-30 09:28:30|2911.4|2905.4|2910.4|2904.4|2911.4|2905.4|2910.4|2904.4|4
1632994120000|2021-09-30 09:28:40|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1632994130000|2021-09-30 09:28:50|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1632994230000|2021-09-30 09:30:30|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|3
1632994280000|2021-09-30 09:31:20|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1632994290000|2021-09-30 09:31:30|2909.6|2903.6|2908.9|2902.9|2909.6|2903.6|2908.9|2902.9|5
1632994300000|2021-09-30 09:31:40|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1632994340000|2021-09-30 09:32:20|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632994370000|2021-09-30 09:32:50|2909.1|2903.1|2909.6|2903.6|2909.9|2903.9|2909.1|2903.1|3
1632994380000|2021-09-30 09:33:00|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1632994390000|2021-09-30 09:33:10|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|2
1632994400000|2021-09-30 09:33:20|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|4
1632994420000|2021-09-30 09:33:40|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|2
1632994430000|2021-09-30 09:33:50|2908.4|2902.4|2908.1|2902.1|2908.6|2902.6|2908.1|2902.1|3
1632994440000|2021-09-30 09:34:00|2907.9|2901.9|2907.4|2901.4|2907.9|2901.9|2907.1|2901.1|3
1632994470000|2021-09-30 09:34:30|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|3
1632994480000|2021-09-30 09:34:40|2906.9|2900.9|2906.4|2900.4|2906.9|2900.9|2906.4|2900.4|2
1632994500000|2021-09-30 09:35:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632994510000|2021-09-30 09:35:10|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632994540000|2021-09-30 09:35:40|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1632994550000|2021-09-30 09:35:50|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1632994590000|2021-09-30 09:36:30|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1632994600000|2021-09-30 09:36:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1632994620000|2021-09-30 09:37:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632994640000|2021-09-30 09:37:20|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632994650000|2021-09-30 09:37:30|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|2
1632994660000|2021-09-30 09:37:40|2904.6|2898.6|2903.6|2897.6|2904.6|2898.6|2903.6|2897.6|3
1632994690000|2021-09-30 09:38:10|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1632994700000|2021-09-30 09:38:20|2903.1|2897.1|2901.6|2895.6|2903.1|2897.1|2901.6|2895.6|5
1632994710000|2021-09-30 09:38:30|2901.4|2895.4|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|5
1632994730000|2021-09-30 09:38:50|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1632994760000|2021-09-30 09:39:20|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1632994900000|2021-09-30 09:41:40|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|3
1632994940000|2021-09-30 09:42:20|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1632994970000|2021-09-30 09:42:50|2900.4|2894.4|2898.6|2892.6|2900.4|2894.4|2898.6|2892.6|2
1632994980000|2021-09-30 09:43:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1632994990000|2021-09-30 09:43:10|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2897.4|2891.4|3
1632995000000|2021-09-30 09:43:20|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1632995010000|2021-09-30 09:43:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1632995020000|2021-09-30 09:43:40|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1632995050000|2021-09-30 09:44:10|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1632995060000|2021-09-30 09:44:20|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1632995070000|2021-09-30 09:44:30|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.4|2891.4|4
1632995090000|2021-09-30 09:44:50|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1632995100000|2021-09-30 09:45:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1632995110000|2021-09-30 09:45:10|2898.6|2892.6|2897.9|2891.9|2898.9|2892.9|2897.1|2891.1|4
1632995120000|2021-09-30 09:45:20|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632995140000|2021-09-30 09:45:40|2897.4|2891.4|2894.9|2888.9|2897.4|2891.4|2894.9|2888.9|3
1632995150000|2021-09-30 09:45:50|2894.4|2888.4|2894.9|2888.9|2895.1|2889.1|2894.4|2888.4|4
1632995170000|2021-09-30 09:46:10|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1632995180000|2021-09-30 09:46:20|2895.4|2889.4|2894.6|2888.6|2895.4|2889.4|2894.6|2888.6|2
1632995190000|2021-09-30 09:46:30|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632995220000|2021-09-30 09:47:00|2894.6|2888.6|2894.1|2888.1|2895.4|2889.4|2894.1|2888.1|5
1632995240000|2021-09-30 09:47:20|2894.4|2888.4|2894.9|2888.9|2895.1|2889.1|2894.4|2888.4|4
1632995250000|2021-09-30 09:47:30|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|2
1632995260000|2021-09-30 09:47:40|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|3
1632995270000|2021-09-30 09:47:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632995280000|2021-09-30 09:48:00|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632995310000|2021-09-30 09:48:30|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1632995330000|2021-09-30 09:48:50|2894.9|2888.9|2894.6|2888.6|2894.9|2888.9|2894.6|2888.6|2
1632995370000|2021-09-30 09:49:30|2894.9|2888.9|2894.9|2888.9|2895.1|2889.1|2894.6|2888.6|5
1632995380000|2021-09-30 09:49:40|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1632995390000|2021-09-30 09:49:50|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1632995400000|2021-09-30 09:50:00|2895.1|2889.1|2894.6|2888.6|2895.1|2889.1|2894.6|2888.6|2
1632995410000|2021-09-30 09:50:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632995420000|2021-09-30 09:50:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632995440000|2021-09-30 09:50:40|2894.4|2888.4|2893.1|2887.1|2894.4|2888.4|2893.1|2887.1|3
1632995450000|2021-09-30 09:50:50|2892.9|2886.9|2894.4|2888.4|2894.4|2888.4|2892.9|2886.9|5
1632995470000|2021-09-30 09:51:10|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1632995480000|2021-09-30 09:51:20|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632995500000|2021-09-30 09:51:40|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|2
1632995520000|2021-09-30 09:52:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|3
1632995560000|2021-09-30 09:52:40|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632995570000|2021-09-30 09:52:50|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1632995580000|2021-09-30 09:53:00|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1632995590000|2021-09-30 09:53:10|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1632995610000|2021-09-30 09:53:30|2890.9|2884.9|2892.1|2886.1|2892.1|2886.1|2890.9|2884.9|3
1632995620000|2021-09-30 09:53:40|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.6|2885.6|3
1632995630000|2021-09-30 09:53:50|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1632995640000|2021-09-30 09:54:00|2892.6|2886.6|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|3
1632995650000|2021-09-30 09:54:10|2893.1|2887.1|2893.9|2887.9|2893.9|2887.9|2893.1|2887.1|2
1632995660000|2021-09-30 09:54:20|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1632995670000|2021-09-30 09:54:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632995690000|2021-09-30 09:54:50|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.9|2886.9|3
1632995730000|2021-09-30 09:55:30|2893.4|2887.4|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|2
1632995740000|2021-09-30 09:55:40|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632995750000|2021-09-30 09:55:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632995810000|2021-09-30 09:56:50|2895.1|2889.1|2895.9|2889.9|2895.9|2889.9|2895.1|2889.1|3
1632995830000|2021-09-30 09:57:10|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1632995840000|2021-09-30 09:57:20|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1632995880000|2021-09-30 09:58:00|2896.4|2890.4|2897.4|2891.4|2897.4|2891.4|2896.4|2890.4|4
1632995890000|2021-09-30 09:58:10|2897.1|2891.1|2897.6|2891.6|2898.1|2892.1|2897.1|2891.1|4
1632995900000|2021-09-30 09:58:20|2897.4|2891.4|2896.4|2890.4|2897.4|2891.4|2896.4|2890.4|2
1632995940000|2021-09-30 09:59:00|2896.1|2890.1|2894.6|2888.6|2896.1|2890.1|2894.1|2888.1|13
1632995950000|2021-09-30 09:59:10|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632995970000|2021-09-30 09:59:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632995980000|2021-09-30 09:59:40|2894.1|2888.1|2893.4|2887.4|2894.1|2888.1|2893.4|2887.4|3
1632996060000|2021-09-30 10:01:00|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.9|2886.9|2
1632996070000|2021-09-30 10:01:10|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2891.9|2885.9|4
1632996080000|2021-09-30 10:01:20|2893.1|2887.1|2893.6|2887.6|2893.6|2887.6|2893.1|2887.1|2
1632996100000|2021-09-30 10:01:40|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.9|2887.9|2
1632996110000|2021-09-30 10:01:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632996150000|2021-09-30 10:02:30|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632996170000|2021-09-30 10:02:50|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2892.9|2886.9|4
1632996190000|2021-09-30 10:03:10|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|2
1632996200000|2021-09-30 10:03:20|2893.1|2887.1|2893.1|2887.1|2893.6|2887.6|2893.1|2887.1|4
1632996210000|2021-09-30 10:03:30|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|2
1632996240000|2021-09-30 10:04:00|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1632996310000|2021-09-30 10:05:10|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1632996380000|2021-09-30 10:06:20|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1632996410000|2021-09-30 10:06:50|2892.6|2886.6|2892.1|2886.1|2892.9|2886.9|2892.1|2886.1|5
1632996430000|2021-09-30 10:07:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1632996450000|2021-09-30 10:07:30|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632996580000|2021-09-30 10:09:40|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1632996690000|2021-09-30 10:11:30|2891.9|2885.9|2892.4|2886.4|2892.4|2886.4|2891.9|2885.9|3
1632996700000|2021-09-30 10:11:40|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632996760000|2021-09-30 10:12:40|2891.9|2885.9|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|3
1632996810000|2021-09-30 10:13:30|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1632996890000|2021-09-30 10:14:50|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1632997000000|2021-09-30 10:16:40|2892.1|2886.1|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|2
1632997010000|2021-09-30 10:16:50|2892.1|2886.1|2892.4|2886.4|2892.6|2886.6|2892.1|2886.1|3
1632997050000|2021-09-30 10:17:30|2892.1|2886.1|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|2
1632997080000|2021-09-30 10:18:00|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1632997090000|2021-09-30 10:18:10|2891.1|2885.1|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|2
1632997100000|2021-09-30 10:18:20|2890.4|2884.4|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|2
1632997120000|2021-09-30 10:18:40|2889.6|2883.6|2888.9|2882.9|2889.6|2883.6|2888.9|2882.9|3
1632997130000|2021-09-30 10:18:50|2888.4|2882.4|2885.9|2879.9|2888.4|2882.4|2885.9|2879.9|7
1632997140000|2021-09-30 10:19:00|2885.6|2879.6|2885.1|2879.1|2885.6|2879.6|2885.1|2879.1|3
1632997160000|2021-09-30 10:19:20|2885.4|2879.4|2886.4|2880.4|2886.4|2880.4|2885.4|2879.4|2
1632997170000|2021-09-30 10:19:30|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1632997190000|2021-09-30 10:19:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1632997200000|2021-09-30 10:20:00|2888.1|2882.1|2887.9|2881.9|2888.9|2882.9|2887.9|2881.9|4
1632997210000|2021-09-30 10:20:10|2887.6|2881.6|2886.6|2880.6|2887.6|2881.6|2886.6|2880.6|3
1632997220000|2021-09-30 10:20:20|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1632997230000|2021-09-30 10:20:30|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1632997240000|2021-09-30 10:20:40|2887.1|2881.1|2887.4|2881.4|2887.9|2881.9|2887.1|2881.1|3
1632997250000|2021-09-30 10:20:50|2887.1|2881.1|2886.1|2880.1|2887.1|2881.1|2886.1|2880.1|3
1632997260000|2021-09-30 10:21:00|2885.9|2879.9|2885.4|2879.4|2885.9|2879.9|2885.4|2879.4|2
1632997270000|2021-09-30 10:21:10|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1632997280000|2021-09-30 10:21:20|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|3
1632997290000|2021-09-30 10:21:30|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1632997300000|2021-09-30 10:21:40|2884.9|2878.9|2882.9|2876.9|2884.9|2878.9|2882.9|2876.9|4
1632997310000|2021-09-30 10:21:50|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|2
1632997320000|2021-09-30 10:22:00|2883.1|2877.1|2883.9|2877.9|2883.9|2877.9|2883.1|2877.1|3
1632997330000|2021-09-30 10:22:10|2883.4|2877.4|2878.9|2872.9|2883.4|2877.4|2878.6|2872.6|7
1632997340000|2021-09-30 10:22:20|2878.6|2872.6|2877.4|2871.4|2878.6|2872.6|2877.4|2871.4|8
1632997350000|2021-09-30 10:22:30|2876.9|2870.9|2876.6|2870.6|2877.1|2871.1|2876.4|2870.4|9
1632997360000|2021-09-30 10:22:40|2876.9|2870.9|2876.6|2870.6|2876.9|2870.9|2876.1|2870.1|6
1632997370000|2021-09-30 10:22:50|2875.9|2869.9|2876.4|2870.4|2876.4|2870.4|2875.9|2869.9|2
1632997380000|2021-09-30 10:23:00|2875.9|2869.9|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|2
1632997390000|2021-09-30 10:23:10|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1632997420000|2021-09-30 10:23:40|2877.6|2871.6|2877.1|2871.1|2877.6|2871.6|2876.9|2870.9|5
1632997430000|2021-09-30 10:23:50|2876.9|2870.9|2876.9|2870.9|2877.6|2871.6|2876.6|2870.6|7
1632997440000|2021-09-30 10:24:00|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2876.6|2870.6|5
1632997450000|2021-09-30 10:24:10|2876.6|2870.6|2876.1|2870.1|2877.1|2871.1|2876.1|2870.1|4
1632997460000|2021-09-30 10:24:20|2875.9|2869.9|2874.9|2868.9|2875.9|2869.9|2874.6|2868.6|4
1632997470000|2021-09-30 10:24:30|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|4
1632997480000|2021-09-30 10:24:40|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1632997490000|2021-09-30 10:24:50|2875.4|2869.4|2874.9|2868.9|2875.4|2869.4|2874.9|2868.9|2
1632997510000|2021-09-30 10:25:10|2875.6|2869.6|2876.1|2870.1|2876.6|2870.6|2875.6|2869.6|4
1632997520000|2021-09-30 10:25:20|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1632997530000|2021-09-30 10:25:30|2876.4|2870.4|2879.4|2873.4|2879.4|2873.4|2876.4|2870.4|7
1632997540000|2021-09-30 10:25:40|2879.1|2873.1|2879.6|2873.6|2880.4|2874.4|2879.1|2873.1|3
1632997570000|2021-09-30 10:26:10|2879.4|2873.4|2878.4|2872.4|2879.4|2873.4|2878.1|2872.1|7
1632997580000|2021-09-30 10:26:20|2877.9|2871.9|2876.9|2870.9|2877.9|2871.9|2876.9|2870.9|5
1632997590000|2021-09-30 10:26:30|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|2
1632997600000|2021-09-30 10:26:40|2877.1|2871.1|2878.4|2872.4|2878.4|2872.4|2877.1|2871.1|3
1632997610000|2021-09-30 10:26:50|2878.1|2872.1|2876.9|2870.9|2878.1|2872.1|2876.9|2870.9|5
1632997620000|2021-09-30 10:27:00|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632997630000|2021-09-30 10:27:10|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1632997640000|2021-09-30 10:27:20|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1632997650000|2021-09-30 10:27:30|2876.6|2870.6|2875.6|2869.6|2876.6|2870.6|2875.4|2869.4|5
1632997660000|2021-09-30 10:27:40|2875.4|2869.4|2875.6|2869.6|2875.9|2869.9|2875.4|2869.4|6
1632997670000|2021-09-30 10:27:50|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1632997700000|2021-09-30 10:28:20|2875.4|2869.4|2877.1|2871.1|2877.1|2871.1|2875.4|2869.4|6
1632997710000|2021-09-30 10:28:30|2876.9|2870.9|2877.6|2871.6|2877.6|2871.6|2876.9|2870.9|2
1632997720000|2021-09-30 10:28:40|2877.4|2871.4|2877.6|2871.6|2877.6|2871.6|2877.4|2871.4|2
1632997740000|2021-09-30 10:29:00|2877.4|2871.4|2876.9|2870.9|2877.4|2871.4|2876.1|2870.1|4
1632997760000|2021-09-30 10:29:20|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1632997770000|2021-09-30 10:29:30|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1632997830000|2021-09-30 10:30:30|2876.6|2870.6|2877.1|2871.1|2877.1|2871.1|2876.6|2870.6|3
1632997850000|2021-09-30 10:30:50|2877.4|2871.4|2877.9|2871.9|2878.9|2872.9|2877.4|2871.4|6
1632997860000|2021-09-30 10:31:00|2877.6|2871.6|2876.9|2870.9|2877.9|2871.9|2876.9|2870.9|6
1632997890000|2021-09-30 10:31:30|2877.1|2871.1|2878.4|2872.4|2878.4|2872.4|2877.1|2871.1|2
1632997900000|2021-09-30 10:31:40|2877.1|2871.1|2878.1|2872.1|2878.1|2872.1|2877.1|2871.1|2
1632997910000|2021-09-30 10:31:50|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1632997920000|2021-09-30 10:32:00|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1632997930000|2021-09-30 10:32:10|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1632997950000|2021-09-30 10:32:30|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1632997960000|2021-09-30 10:32:40|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632997980000|2021-09-30 10:33:00|2876.4|2870.4|2876.9|2870.9|2876.9|2870.9|2876.4|2870.4|3
1632998010000|2021-09-30 10:33:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632998030000|2021-09-30 10:33:50|2877.4|2871.4|2877.1|2871.1|2877.4|2871.4|2876.9|2870.9|3
1632998040000|2021-09-30 10:34:00|2877.9|2871.9|2878.4|2872.4|2878.4|2872.4|2877.9|2871.9|2
1632998050000|2021-09-30 10:34:10|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1632998060000|2021-09-30 10:34:20|2878.4|2872.4|2878.6|2872.6|2879.4|2873.4|2878.4|2872.4|3
1632998070000|2021-09-30 10:34:30|2878.4|2872.4|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|3
1632998080000|2021-09-30 10:34:40|2878.9|2872.9|2878.4|2872.4|2878.9|2872.9|2878.4|2872.4|4
1632998090000|2021-09-30 10:34:50|2878.1|2872.1|2878.4|2872.4|2878.9|2872.9|2877.9|2871.9|5
1632998100000|2021-09-30 10:35:00|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.9|2871.9|2
1632998110000|2021-09-30 10:35:10|2878.1|2872.1|2878.4|2872.4|2878.4|2872.4|2878.1|2872.1|2
1632998120000|2021-09-30 10:35:20|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.9|2871.9|2
1632998130000|2021-09-30 10:35:30|2877.6|2871.6|2877.4|2871.4|2877.6|2871.6|2876.6|2870.6|4
1632998140000|2021-09-30 10:35:40|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1632998200000|2021-09-30 10:36:40|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1632998220000|2021-09-30 10:37:00|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632998230000|2021-09-30 10:37:10|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1632998250000|2021-09-30 10:37:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632998260000|2021-09-30 10:37:40|2876.9|2870.9|2876.4|2870.4|2876.9|2870.9|2876.4|2870.4|2
1632998270000|2021-09-30 10:37:50|2876.1|2870.1|2875.4|2869.4|2876.1|2870.1|2875.4|2869.4|3
1632998280000|2021-09-30 10:38:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1632998310000|2021-09-30 10:38:30|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1632998320000|2021-09-30 10:38:40|2876.4|2870.4|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|3
1632998330000|2021-09-30 10:38:50|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|3
1632998360000|2021-09-30 10:39:20|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1632998370000|2021-09-30 10:39:30|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1632998380000|2021-09-30 10:39:40|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1632998400000|2021-09-30 10:40:00|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|2
1632998420000|2021-09-30 10:40:20|2875.9|2869.9|2876.6|2870.6|2876.9|2870.9|2875.9|2869.9|3
1632998440000|2021-09-30 10:40:40|2876.4|2870.4|2875.9|2869.9|2876.4|2870.4|2875.9|2869.9|2
1632998470000|2021-09-30 10:41:10|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|3
1632998480000|2021-09-30 10:41:20|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|4
1632998520000|2021-09-30 10:42:00|2875.4|2869.4|2875.4|2869.4|2875.6|2869.6|2875.4|2869.4|3
1632998530000|2021-09-30 10:42:10|2875.6|2869.6|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|2
1632998570000|2021-09-30 10:42:50|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1632998580000|2021-09-30 10:43:00|2875.4|2869.4|2875.9|2869.9|2875.9|2869.9|2875.4|2869.4|2
1632998600000|2021-09-30 10:43:20|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|2
1632998610000|2021-09-30 10:43:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632998670000|2021-09-30 10:44:30|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1632998680000|2021-09-30 10:44:40|2878.6|2872.6|2877.4|2871.4|2878.6|2872.6|2877.4|2871.4|4
1632998690000|2021-09-30 10:44:50|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2876.9|2870.9|4
1632998700000|2021-09-30 10:45:00|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1632998710000|2021-09-30 10:45:10|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1632998730000|2021-09-30 10:45:30|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1632998750000|2021-09-30 10:45:50|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1632998800000|2021-09-30 10:46:40|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.4|2870.4|3
1632998810000|2021-09-30 10:46:50|2877.4|2871.4|2878.4|2872.4|2878.4|2872.4|2877.4|2871.4|4
1632998820000|2021-09-30 10:47:00|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1632998830000|2021-09-30 10:47:10|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1632998840000|2021-09-30 10:47:20|2878.6|2872.6|2878.4|2872.4|2879.1|2873.1|2878.4|2872.4|4
1632998850000|2021-09-30 10:47:30|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|2
1632998860000|2021-09-30 10:47:40|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2877.4|2871.4|4
1632998880000|2021-09-30 10:48:00|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|2
1632998890000|2021-09-30 10:48:10|2877.4|2871.4|2877.6|2871.6|2878.1|2872.1|2877.4|2871.4|6
1632998900000|2021-09-30 10:48:20|2877.4|2871.4|2876.9|2870.9|2877.4|2871.4|2876.9|2870.9|3
1632998910000|2021-09-30 10:48:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632998930000|2021-09-30 10:48:50|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1632998940000|2021-09-30 10:49:00|2876.4|2870.4|2875.1|2869.1|2876.4|2870.4|2874.9|2868.9|6
1632998950000|2021-09-30 10:49:10|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1632998960000|2021-09-30 10:49:20|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1632998980000|2021-09-30 10:49:40|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1632998990000|2021-09-30 10:49:50|2875.1|2869.1|2874.6|2868.6|2875.1|2869.1|2874.6|2868.6|3
1632999000000|2021-09-30 10:50:00|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1632999010000|2021-09-30 10:50:10|2874.6|2868.6|2875.4|2869.4|2875.4|2869.4|2874.4|2868.4|3
1632999020000|2021-09-30 10:50:20|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1632999040000|2021-09-30 10:50:40|2874.6|2868.6|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|2
1632999050000|2021-09-30 10:50:50|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1632999070000|2021-09-30 10:51:10|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|5
1632999080000|2021-09-30 10:51:20|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1632999090000|2021-09-30 10:51:30|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.6|2867.6|2
1632999120000|2021-09-30 10:52:00|2873.1|2867.1|2870.6|2864.6|2873.1|2867.1|2869.9|2863.9|11
1632999130000|2021-09-30 10:52:10|2870.4|2864.4|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|3
1632999140000|2021-09-30 10:52:20|2869.9|2863.9|2869.6|2863.6|2869.9|2863.9|2869.4|2863.4|4
1632999160000|2021-09-30 10:52:40|2869.9|2863.9|2870.4|2864.4|2870.4|2864.4|2869.9|2863.9|2
1632999180000|2021-09-30 10:53:00|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|2
1632999200000|2021-09-30 10:53:20|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1632999210000|2021-09-30 10:53:30|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2869.6|2863.6|2
1632999220000|2021-09-30 10:53:40|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1632999230000|2021-09-30 10:53:50|2869.9|2863.9|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|3
1632999240000|2021-09-30 10:54:00|2869.6|2863.6|2869.1|2863.1|2869.6|2863.6|2869.1|2863.1|3
1632999250000|2021-09-30 10:54:10|2869.6|2863.6|2870.1|2864.1|2870.1|2864.1|2869.6|2863.6|2
1632999270000|2021-09-30 10:54:30|2869.9|2863.9|2869.1|2863.1|2869.9|2863.9|2868.6|2862.6|4
1632999310000|2021-09-30 10:55:10|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1632999320000|2021-09-30 10:55:20|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|2
1632999340000|2021-09-30 10:55:40|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|4
1632999350000|2021-09-30 10:55:50|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1632999380000|2021-09-30 10:56:20|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|2
1632999420000|2021-09-30 10:57:00|2869.6|2863.6|2868.9|2862.9|2869.6|2863.6|2868.9|2862.9|6
1632999430000|2021-09-30 10:57:10|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1632999440000|2021-09-30 10:57:20|2868.4|2862.4|2869.1|2863.1|2869.1|2863.1|2868.4|2862.4|3
1632999450000|2021-09-30 10:57:30|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|2
1632999460000|2021-09-30 10:57:40|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1632999470000|2021-09-30 10:57:50|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|2
1632999480000|2021-09-30 10:58:00|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.1|2863.1|4
1632999490000|2021-09-30 10:58:10|2870.1|2864.1|2870.1|2864.1|2870.4|2864.4|2870.1|2864.1|3
1632999500000|2021-09-30 10:58:20|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|6
1632999520000|2021-09-30 10:58:40|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.6|2862.6|4
1632999530000|2021-09-30 10:58:50|2869.1|2863.1|2869.6|2863.6|2869.6|2863.6|2869.1|2863.1|3
1632999540000|2021-09-30 10:59:00|2869.9|2863.9|2871.1|2865.1|2871.1|2865.1|2869.9|2863.9|4
1632999550000|2021-09-30 10:59:10|2871.6|2865.6|2870.4|2864.4|2871.6|2865.6|2870.4|2864.4|4
1632999570000|2021-09-30 10:59:30|2870.1|2864.1|2869.6|2863.6|2870.4|2864.4|2869.6|2863.6|5
1632999590000|2021-09-30 10:59:50|2869.9|2863.9|2870.4|2864.4|2870.4|2864.4|2869.9|2863.9|4
1632999600000|2021-09-30 11:00:00|2870.1|2864.1|2870.4|2864.4|2870.4|2864.4|2870.1|2864.1|2
1632999610000|2021-09-30 11:00:10|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1632999620000|2021-09-30 11:00:20|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1632999640000|2021-09-30 11:00:40|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1632999660000|2021-09-30 11:01:00|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|2
1632999680000|2021-09-30 11:01:20|2870.9|2864.9|2871.9|2865.9|2871.9|2865.9|2870.9|2864.9|3
1632999700000|2021-09-30 11:01:40|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|2
1632999710000|2021-09-30 11:01:50|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1632999730000|2021-09-30 11:02:10|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1632999750000|2021-09-30 11:02:30|2872.1|2866.1|2870.9|2864.9|2872.1|2866.1|2870.9|2864.9|5
1632999760000|2021-09-30 11:02:40|2871.6|2865.6|2871.1|2865.1|2871.9|2865.9|2871.1|2865.1|5
1632999780000|2021-09-30 11:03:00|2870.9|2864.9|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|2
1632999790000|2021-09-30 11:03:10|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1632999810000|2021-09-30 11:03:30|2870.6|2864.6|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|3
1632999820000|2021-09-30 11:03:40|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1632999830000|2021-09-30 11:03:50|2871.1|2865.1|2872.1|2866.1|2872.1|2866.1|2871.1|2865.1|2
1632999850000|2021-09-30 11:04:10|2872.9|2866.9|2871.9|2865.9|2873.6|2867.6|2871.9|2865.9|5
1632999860000|2021-09-30 11:04:20|2871.6|2865.6|2870.6|2864.6|2871.6|2865.6|2870.6|2864.6|5
1632999870000|2021-09-30 11:04:30|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1632999880000|2021-09-30 11:04:40|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1632999910000|2021-09-30 11:05:10|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|2
1632999920000|2021-09-30 11:05:20|2870.9|2864.9|2871.4|2865.4|2871.4|2865.4|2870.9|2864.9|2
1632999950000|2021-09-30 11:05:50|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1632999960000|2021-09-30 11:06:00|2870.6|2864.6|2871.6|2865.6|2871.6|2865.6|2870.6|2864.6|3
1632999970000|2021-09-30 11:06:10|2871.9|2865.9|2872.1|2866.1|2872.1|2866.1|2871.9|2865.9|2
1632999990000|2021-09-30 11:06:30|2872.9|2866.9|2873.6|2867.6|2873.6|2867.6|2872.9|2866.9|4
1633000000000|2021-09-30 11:06:40|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.6|2867.6|2
1633000010000|2021-09-30 11:06:50|2873.4|2867.4|2873.9|2867.9|2873.9|2867.9|2873.4|2867.4|2
1633000020000|2021-09-30 11:07:00|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1633000030000|2021-09-30 11:07:10|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1633000050000|2021-09-30 11:07:30|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1633000060000|2021-09-30 11:07:40|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1633000070000|2021-09-30 11:07:50|2873.1|2867.1|2873.4|2867.4|2873.6|2867.6|2872.4|2866.4|7
1633000080000|2021-09-30 11:08:00|2873.1|2867.1|2874.9|2868.9|2874.9|2868.9|2873.1|2867.1|3
1633000100000|2021-09-30 11:08:20|2874.4|2868.4|2874.1|2868.1|2874.4|2868.4|2874.1|2868.1|2
1633000110000|2021-09-30 11:08:30|2874.6|2868.6|2875.4|2869.4|2875.6|2869.6|2874.6|2868.6|3
1633000120000|2021-09-30 11:08:40|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1633000130000|2021-09-30 11:08:50|2875.4|2869.4|2874.9|2868.9|2875.4|2869.4|2874.9|2868.9|3
1633000140000|2021-09-30 11:09:00|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1633000150000|2021-09-30 11:09:10|2874.9|2868.9|2874.4|2868.4|2875.1|2869.1|2874.4|2868.4|5
1633000160000|2021-09-30 11:09:20|2874.6|2868.6|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|2
1633000170000|2021-09-30 11:09:30|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1633000190000|2021-09-30 11:09:50|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1633000200000|2021-09-30 11:10:00|2874.9|2868.9|2874.4|2868.4|2874.9|2868.9|2874.4|2868.4|2
1633000220000|2021-09-30 11:10:20|2873.9|2867.9|2872.9|2866.9|2873.9|2867.9|2872.9|2866.9|4
1633000230000|2021-09-30 11:10:30|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1633000240000|2021-09-30 11:10:40|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1633000260000|2021-09-30 11:11:00|2872.9|2866.9|2872.1|2866.1|2873.1|2867.1|2872.1|2866.1|4
1633000270000|2021-09-30 11:11:10|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|2
1633000280000|2021-09-30 11:11:20|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1633000300000|2021-09-30 11:11:40|2872.1|2866.1|2872.9|2866.9|2873.1|2867.1|2871.9|2865.9|7
1633000310000|2021-09-30 11:11:50|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1633000320000|2021-09-30 11:12:00|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1633000340000|2021-09-30 11:12:20|2872.6|2866.6|2872.9|2866.9|2873.1|2867.1|2872.4|2866.4|5
1633000350000|2021-09-30 11:12:30|2872.4|2866.4|2871.9|2865.9|2872.4|2866.4|2871.9|2865.9|2
1633000360000|2021-09-30 11:12:40|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1633000380000|2021-09-30 11:13:00|2871.4|2865.4|2871.1|2865.1|2871.4|2865.4|2871.1|2865.1|2
1633000390000|2021-09-30 11:13:10|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1633000410000|2021-09-30 11:13:30|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1633000420000|2021-09-30 11:13:40|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1633000430000|2021-09-30 11:13:50|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1633000440000|2021-09-30 11:14:00|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1633000450000|2021-09-30 11:14:10|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633000490000|2021-09-30 11:14:50|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1633000500000|2021-09-30 11:15:00|2870.9|2864.9|2871.1|2865.1|2871.1|2865.1|2870.9|2864.9|2
1633000510000|2021-09-30 11:15:10|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.6|2864.6|5
1633000520000|2021-09-30 11:15:20|2870.6|2864.6|2870.9|2864.9|2870.9|2864.9|2870.6|2864.6|2
1633000530000|2021-09-30 11:15:30|2870.6|2864.6|2870.4|2864.4|2870.9|2864.9|2870.4|2864.4|4
1633000540000|2021-09-30 11:15:40|2870.1|2864.1|2870.4|2864.4|2870.4|2864.4|2870.1|2864.1|4
1633000550000|2021-09-30 11:15:50|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1633000560000|2021-09-30 11:16:00|2871.1|2865.1|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|3
1633000570000|2021-09-30 11:16:10|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1633000580000|2021-09-30 11:16:20|2871.4|2865.4|2871.9|2865.9|2871.9|2865.9|2871.4|2865.4|2
1633000590000|2021-09-30 11:16:30|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1633000610000|2021-09-30 11:16:50|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1633000620000|2021-09-30 11:17:00|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1633000630000|2021-09-30 11:17:10|2873.6|2867.6|2874.4|2868.4|2874.4|2868.4|2873.6|2867.6|2
1633000650000|2021-09-30 11:17:30|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1633000660000|2021-09-30 11:17:40|2876.1|2870.1|2874.6|2868.6|2876.1|2870.1|2874.6|2868.6|4
1633000670000|2021-09-30 11:17:50|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633000680000|2021-09-30 11:18:00|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1633000690000|2021-09-30 11:18:10|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1633000700000|2021-09-30 11:18:20|2875.1|2869.1|2875.9|2869.9|2876.6|2870.6|2875.1|2869.1|5
1633000710000|2021-09-30 11:18:30|2876.1|2870.1|2876.6|2870.6|2876.6|2870.6|2876.1|2870.1|3
1633000730000|2021-09-30 11:18:50|2876.9|2870.9|2877.1|2871.1|2877.9|2871.9|2876.9|2870.9|4
1633000740000|2021-09-30 11:19:00|2876.9|2870.9|2876.4|2870.4|2876.9|2870.9|2876.4|2870.4|3
1633000750000|2021-09-30 11:19:10|2876.1|2870.1|2875.4|2869.4|2876.1|2870.1|2875.4|2869.4|3
1633000760000|2021-09-30 11:19:20|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633000770000|2021-09-30 11:19:30|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.4|2868.4|6
1633000780000|2021-09-30 11:19:40|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.4|2868.4|4
1633000790000|2021-09-30 11:19:50|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1633000800000|2021-09-30 11:20:00|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633000810000|2021-09-30 11:20:10|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1633000820000|2021-09-30 11:20:20|2874.4|2868.4|2873.6|2867.6|2874.4|2868.4|2873.6|2867.6|4
1633000830000|2021-09-30 11:20:30|2873.9|2867.9|2874.1|2868.1|2874.6|2868.6|2873.9|2867.9|4
1633000840000|2021-09-30 11:20:40|2873.9|2867.9|2873.9|2867.9|2874.1|2868.1|2873.6|2867.6|5
1633000850000|2021-09-30 11:20:50|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1633000860000|2021-09-30 11:21:00|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1633000880000|2021-09-30 11:21:20|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1633000890000|2021-09-30 11:21:30|2873.4|2867.4|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|2
1633000930000|2021-09-30 11:22:10|2873.9|2867.9|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|2
1633000940000|2021-09-30 11:22:20|2875.1|2869.1|2874.6|2868.6|2875.6|2869.6|2874.6|2868.6|4
1633000950000|2021-09-30 11:22:30|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633000960000|2021-09-30 11:22:40|2875.1|2869.1|2874.4|2868.4|2875.1|2869.1|2874.4|2868.4|3
1633000970000|2021-09-30 11:22:50|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1633000990000|2021-09-30 11:23:10|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633001000000|2021-09-30 11:23:20|2875.1|2869.1|2875.6|2869.6|2875.6|2869.6|2875.1|2869.1|2
1633001010000|2021-09-30 11:23:30|2875.9|2869.9|2876.4|2870.4|2876.9|2870.9|2875.9|2869.9|5
1633001020000|2021-09-30 11:23:40|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1633001030000|2021-09-30 11:23:50|2875.6|2869.6|2875.4|2869.4|2875.6|2869.6|2875.4|2869.4|2
1633001040000|2021-09-30 11:24:00|2875.6|2869.6|2875.9|2869.9|2876.4|2870.4|2875.6|2869.6|5
1633001050000|2021-09-30 11:24:10|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1633001060000|2021-09-30 11:24:20|2876.4|2870.4|2876.4|2870.4|2876.9|2870.9|2876.4|2870.4|4
1633001070000|2021-09-30 11:24:30|2876.1|2870.1|2876.1|2870.1|2876.4|2870.4|2875.4|2869.4|7
1633001080000|2021-09-30 11:24:40|2875.6|2869.6|2874.9|2868.9|2875.6|2869.6|2874.9|2868.9|2
1633001100000|2021-09-30 11:25:00|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1633001110000|2021-09-30 11:25:10|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.6|2868.6|5
1633001120000|2021-09-30 11:25:20|2875.1|2869.1|2875.6|2869.6|2875.6|2869.6|2875.1|2869.1|3
1633001130000|2021-09-30 11:25:30|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1633001150000|2021-09-30 11:25:50|2874.9|2868.9|2875.4|2869.4|2875.4|2869.4|2874.9|2868.9|2
1633001160000|2021-09-30 11:26:00|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|2
1633001170000|2021-09-30 11:26:10|2874.6|2868.6|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|3
1633001180000|2021-09-30 11:26:20|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633001190000|2021-09-30 11:26:30|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|2
1633001210000|2021-09-30 11:26:50|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1633001220000|2021-09-30 11:27:00|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.1|2867.1|3
1633001230000|2021-09-30 11:27:10|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1633001260000|2021-09-30 11:27:40|2873.1|2867.1|2872.9|2866.9|2873.1|2867.1|2872.9|2866.9|2
1633001270000|2021-09-30 11:27:50|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1633001290000|2021-09-30 11:28:10|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1633001300000|2021-09-30 11:28:20|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1633001320000|2021-09-30 11:28:40|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1633001330000|2021-09-30 11:28:50|2873.1|2867.1|2872.9|2866.9|2873.1|2867.1|2872.9|2866.9|2
1633001340000|2021-09-30 11:29:00|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1633001370000|2021-09-30 11:29:30|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1633001380000|2021-09-30 11:29:40|2872.4|2866.4|2872.1|2866.1|2872.4|2866.4|2872.1|2866.1|2
1633001390000|2021-09-30 11:29:50|2871.9|2865.9|2871.6|2865.6|2871.9|2865.9|2871.6|2865.6|2
1633001400000|2021-09-30 11:30:00|2871.9|2865.9|2871.6|2865.6|2872.6|2866.6|2871.6|2865.6|7
1633001420000|2021-09-30 11:30:20|2871.1|2865.1|2870.9|2864.9|2871.4|2865.4|2870.9|2864.9|4
1633001450000|2021-09-30 11:30:50|2870.6|2864.6|2870.4|2864.4|2870.9|2864.9|2870.4|2864.4|4
1633001470000|2021-09-30 11:31:10|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1633001490000|2021-09-30 11:31:30|2869.9|2863.9|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|3
1633001510000|2021-09-30 11:31:50|2870.1|2864.1|2871.9|2865.9|2871.9|2865.9|2870.1|2864.1|2
1633001520000|2021-09-30 11:32:00|2871.6|2865.6|2871.4|2865.4|2872.1|2866.1|2870.9|2864.9|9
1633001530000|2021-09-30 11:32:10|2871.6|2865.6|2871.6|2865.6|2871.9|2865.9|2871.4|2865.4|5
1633001540000|2021-09-30 11:32:20|2871.4|2865.4|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|2
1633001550000|2021-09-30 11:32:30|2870.9|2864.9|2871.9|2865.9|2871.9|2865.9|2870.9|2864.9|2
1633001560000|2021-09-30 11:32:40|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|2
1633001570000|2021-09-30 11:32:50|2872.1|2866.1|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|2
1633001580000|2021-09-30 11:33:00|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1633001590000|2021-09-30 11:33:10|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633001600000|2021-09-30 11:33:20|2871.1|2865.1|2871.6|2865.6|2871.6|2865.6|2871.1|2865.1|3
1633001630000|2021-09-30 11:33:50|2871.4|2865.4|2870.9|2864.9|2871.4|2865.4|2870.4|2864.4|7
1633001640000|2021-09-30 11:34:00|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1633001660000|2021-09-30 11:34:20|2870.9|2864.9|2871.9|2865.9|2871.9|2865.9|2870.9|2864.9|4
1633001670000|2021-09-30 11:34:30|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1633001680000|2021-09-30 11:34:40|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633001690000|2021-09-30 11:34:50|2871.1|2865.1|2870.1|2864.1|2871.1|2865.1|2870.1|2864.1|4
1633001710000|2021-09-30 11:35:10|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1633001720000|2021-09-30 11:35:20|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.4|2863.4|3
1633001730000|2021-09-30 11:35:30|2869.4|2863.4|2869.6|2863.6|2869.6|2863.6|2869.4|2863.4|2
1633001760000|2021-09-30 11:36:00|2869.4|2863.4|2869.6|2863.6|2869.9|2863.9|2869.4|2863.4|3
1633001770000|2021-09-30 11:36:10|2869.4|2863.4|2869.4|2863.4|2869.9|2863.9|2869.4|2863.4|4
1633001790000|2021-09-30 11:36:30|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1633001800000|2021-09-30 11:36:40|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1633001810000|2021-09-30 11:36:50|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1633001820000|2021-09-30 11:37:00|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|3
1633001840000|2021-09-30 11:37:20|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633001850000|2021-09-30 11:37:30|2871.9|2865.9|2871.4|2865.4|2871.9|2865.9|2871.4|2865.4|2
1633001860000|2021-09-30 11:37:40|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1633001900000|2021-09-30 11:38:20|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2871.4|2865.4|2
1633001910000|2021-09-30 11:38:30|2871.1|2865.1|2871.9|2865.9|2871.9|2865.9|2871.1|2865.1|2
1633001930000|2021-09-30 11:38:50|2872.4|2866.4|2875.1|2869.1|2875.1|2869.1|2872.4|2866.4|4
1633001940000|2021-09-30 11:39:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1633001950000|2021-09-30 11:39:10|2875.4|2869.4|2874.1|2868.1|2875.4|2869.4|2874.1|2868.1|5
1633001960000|2021-09-30 11:39:20|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1633001970000|2021-09-30 11:39:30|2874.4|2868.4|2874.4|2868.4|2874.9|2868.9|2874.4|2868.4|4
1633001980000|2021-09-30 11:39:40|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1633001990000|2021-09-30 11:39:50|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.1|2867.1|3
1633002000000|2021-09-30 11:40:00|2873.6|2867.6|2873.1|2867.1|2873.6|2867.6|2873.1|2867.1|3
1633002010000|2021-09-30 11:40:10|2873.9|2867.9|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|2
1633002030000|2021-09-30 11:40:30|2874.6|2868.6|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|2
1633002040000|2021-09-30 11:40:40|2875.6|2869.6|2874.9|2868.9|2875.6|2869.6|2874.9|2868.9|3
1633002070000|2021-09-30 11:41:10|2875.1|2869.1|2876.6|2870.6|2876.6|2870.6|2875.1|2869.1|2
1633002080000|2021-09-30 11:41:20|2876.4|2870.4|2874.4|2868.4|2876.4|2870.4|2874.4|2868.4|7
1633002090000|2021-09-30 11:41:30|2874.1|2868.1|2875.6|2869.6|2875.6|2869.6|2874.1|2868.1|4
1633002110000|2021-09-30 11:41:50|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1633002120000|2021-09-30 11:42:00|2875.6|2869.6|2874.6|2868.6|2875.6|2869.6|2874.6|2868.6|2
1633002130000|2021-09-30 11:42:10|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1633002190000|2021-09-30 11:43:10|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1633002200000|2021-09-30 11:43:20|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|3
1633002210000|2021-09-30 11:43:30|2873.4|2867.4|2875.1|2869.1|2875.1|2869.1|2873.4|2867.4|4
1633002220000|2021-09-30 11:43:40|2874.6|2868.6|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|4
1633002230000|2021-09-30 11:43:50|2875.4|2869.4|2873.4|2867.4|2875.4|2869.4|2873.4|2867.4|7
1633002240000|2021-09-30 11:44:00|2873.6|2867.6|2873.9|2867.9|2873.9|2867.9|2873.6|2867.6|2
1633002280000|2021-09-30 11:44:40|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1633002300000|2021-09-30 11:45:00|2873.9|2867.9|2874.1|2868.1|2874.4|2868.4|2873.9|2867.9|3
1633002310000|2021-09-30 11:45:10|2873.9|2867.9|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|2
1633002320000|2021-09-30 11:45:20|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2873.9|2867.9|3
1633002330000|2021-09-30 11:45:30|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1633002350000|2021-09-30 11:45:50|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1633002360000|2021-09-30 11:46:00|2873.1|2867.1|2871.6|2865.6|2873.1|2867.1|2871.6|2865.6|4
1633002370000|2021-09-30 11:46:10|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1633002380000|2021-09-30 11:46:20|2870.9|2864.9|2870.4|2864.4|2870.9|2864.9|2870.1|2864.1|5
1633002400000|2021-09-30 11:46:40|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|2
1633002420000|2021-09-30 11:47:00|2870.6|2864.6|2872.1|2866.1|2872.4|2866.4|2870.6|2864.6|3
1633002430000|2021-09-30 11:47:10|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1633002460000|2021-09-30 11:47:40|2872.1|2866.1|2871.4|2865.4|2872.1|2866.1|2871.4|2865.4|3
1633002470000|2021-09-30 11:47:50|2870.6|2864.6|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|5
1633002520000|2021-09-30 11:48:40|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2869.6|2863.6|6
1633002580000|2021-09-30 11:49:40|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1633002600000|2021-09-30 11:50:00|2870.9|2864.9|2870.4|2864.4|2870.9|2864.9|2870.4|2864.4|3
1633002610000|2021-09-30 11:50:10|2870.1|2864.1|2869.4|2863.4|2870.1|2864.1|2869.4|2863.4|4
1633002620000|2021-09-30 11:50:20|2869.6|2863.6|2871.1|2865.1|2871.1|2865.1|2869.6|2863.6|4
1633002630000|2021-09-30 11:50:30|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633002650000|2021-09-30 11:50:50|2872.4|2866.4|2872.9|2866.9|2872.9|2866.9|2872.4|2866.4|2
1633002660000|2021-09-30 11:51:00|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1633002670000|2021-09-30 11:51:10|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|2
1633002680000|2021-09-30 11:51:20|2872.6|2866.6|2873.1|2867.1|2873.1|2867.1|2872.6|2866.6|3
1633002690000|2021-09-30 11:51:30|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|1
1633002710000|2021-09-30 11:51:50|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1633002730000|2021-09-30 11:52:10|2873.6|2867.6|2873.1|2867.1|2874.1|2868.1|2873.1|2867.1|7
1633002740000|2021-09-30 11:52:20|2873.6|2867.6|2874.6|2868.6|2874.6|2868.6|2873.6|2867.6|4
1633002750000|2021-09-30 11:52:30|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|3
1633002760000|2021-09-30 11:52:40|2873.6|2867.6|2874.4|2868.4|2874.4|2868.4|2873.6|2867.6|2
1633002770000|2021-09-30 11:52:50|2874.6|2868.6|2874.9|2868.9|2875.6|2869.6|2874.6|2868.6|4
1633002790000|2021-09-30 11:53:10|2874.6|2868.6|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|2
1633002800000|2021-09-30 11:53:20|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1633002810000|2021-09-30 11:53:30|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|6
1633002820000|2021-09-30 11:53:40|2875.6|2869.6|2876.4|2870.4|2876.4|2870.4|2875.6|2869.6|4
1633002830000|2021-09-30 11:53:50|2876.1|2870.1|2874.4|2868.4|2876.1|2870.1|2874.4|2868.4|3
1633002840000|2021-09-30 11:54:00|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1633002850000|2021-09-30 11:54:10|2873.9|2867.9|2873.4|2867.4|2873.9|2867.9|2873.4|2867.4|2
1633002860000|2021-09-30 11:54:20|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1633002870000|2021-09-30 11:54:30|2872.1|2866.1|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|2
1633002880000|2021-09-30 11:54:40|2871.9|2865.9|2874.1|2868.1|2874.1|2868.1|2871.9|2865.9|7
1633002890000|2021-09-30 11:54:50|2873.9|2867.9|2873.1|2867.1|2873.9|2867.9|2873.1|2867.1|4
1633002900000|2021-09-30 11:55:00|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1633002910000|2021-09-30 11:55:10|2873.4|2867.4|2874.9|2868.9|2874.9|2868.9|2873.1|2867.1|6
1633002920000|2021-09-30 11:55:20|2875.1|2869.1|2875.1|2869.1|2875.4|2869.4|2875.1|2869.1|3
1633002940000|2021-09-30 11:55:40|2874.9|2868.9|2875.4|2869.4|2875.4|2869.4|2873.9|2867.9|5
1633002950000|2021-09-30 11:55:50|2875.6|2869.6|2876.6|2870.6|2877.4|2871.4|2875.6|2869.6|4
1633002960000|2021-09-30 11:56:00|2876.4|2870.4|2875.9|2869.9|2876.4|2870.4|2875.1|2869.1|8
1633002970000|2021-09-30 11:56:10|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1633002980000|2021-09-30 11:56:20|2876.4|2870.4|2875.6|2869.6|2876.4|2870.4|2875.6|2869.6|4
1633002990000|2021-09-30 11:56:30|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|2
1633003000000|2021-09-30 11:56:40|2875.4|2869.4|2874.4|2868.4|2875.4|2869.4|2874.4|2868.4|3
1633003010000|2021-09-30 11:56:50|2874.6|2868.6|2873.9|2867.9|2874.6|2868.6|2873.9|2867.9|8
1633003020000|2021-09-30 11:57:00|2874.1|2868.1|2874.4|2868.4|2874.6|2868.6|2874.1|2868.1|3
1633003030000|2021-09-30 11:57:10|2874.1|2868.1|2874.6|2868.6|2874.6|2868.6|2874.1|2868.1|2
1633003040000|2021-09-30 11:57:20|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.6|2867.6|3
1633003050000|2021-09-30 11:57:30|2873.6|2867.6|2872.9|2866.9|2873.6|2867.6|2872.9|2866.9|8
1633003060000|2021-09-30 11:57:40|2873.1|2867.1|2873.6|2867.6|2873.6|2867.6|2873.1|2867.1|5
1633003080000|2021-09-30 11:58:00|2873.4|2867.4|2871.9|2865.9|2873.4|2867.4|2871.6|2865.6|8
1633003090000|2021-09-30 11:58:10|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2871.4|2865.4|4
1633003100000|2021-09-30 11:58:20|2871.6|2865.6|2871.9|2865.9|2872.1|2866.1|2871.6|2865.6|5
1633003110000|2021-09-30 11:58:30|2871.6|2865.6|2870.6|2864.6|2871.6|2865.6|2870.6|2864.6|4
1633003120000|2021-09-30 11:58:40|2870.1|2864.1|2870.6|2864.6|2870.9|2864.9|2870.1|2864.1|7
1633003130000|2021-09-30 11:58:50|2870.4|2864.4|2869.4|2863.4|2870.4|2864.4|2869.1|2863.1|9
1633003140000|2021-09-30 11:59:00|2869.9|2863.9|2870.4|2864.4|2870.9|2864.9|2869.9|2863.9|5
1633003150000|2021-09-30 11:59:10|2870.1|2864.1|2871.1|2865.1|2871.1|2865.1|2870.1|2864.1|6
1633003160000|2021-09-30 11:59:20|2871.6|2865.6|2871.4|2865.4|2872.1|2866.1|2871.4|2865.4|9
1633003170000|2021-09-30 11:59:30|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1633003180000|2021-09-30 11:59:40|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1633003190000|2021-09-30 11:59:50|2871.9|2865.9|2870.6|2864.6|2872.1|2866.1|2869.9|2863.9|10
1633003200000|2021-09-30 12:00:00|2870.4|2864.4|2873.1|2867.1|2873.1|2867.1|2870.4|2864.4|8
1633003210000|2021-09-30 12:00:10|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1633003220000|2021-09-30 12:00:20|2872.4|2866.4|2870.4|2864.4|2872.4|2866.4|2870.4|2864.4|7
1633003230000|2021-09-30 12:00:30|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.6|2863.6|4
1633003240000|2021-09-30 12:00:40|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1633003250000|2021-09-30 12:00:50|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1633003260000|2021-09-30 12:01:00|2869.9|2863.9|2869.4|2863.4|2869.9|2863.9|2869.4|2863.4|4
1633003270000|2021-09-30 12:01:10|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2868.9|2862.9|4
1633003290000|2021-09-30 12:01:30|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2869.6|2863.6|2
1633003300000|2021-09-30 12:01:40|2870.1|2864.1|2869.9|2863.9|2870.4|2864.4|2869.9|2863.9|3
1633003320000|2021-09-30 12:02:00|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.1|2863.1|5
1633003330000|2021-09-30 12:02:10|2869.4|2863.4|2870.4|2864.4|2870.6|2864.6|2869.4|2863.4|5
1633003340000|2021-09-30 12:02:20|2871.1|2865.1|2871.9|2865.9|2872.1|2866.1|2871.1|2865.1|7
1633003350000|2021-09-30 12:02:30|2871.6|2865.6|2872.4|2866.4|2872.4|2866.4|2871.4|2865.4|6
1633003360000|2021-09-30 12:02:40|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1633003370000|2021-09-30 12:02:50|2872.6|2866.6|2871.6|2865.6|2873.4|2867.4|2871.6|2865.6|7
1633003380000|2021-09-30 12:03:00|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1633003390000|2021-09-30 12:03:10|2870.1|2864.1|2869.6|2863.6|2870.1|2864.1|2869.6|2863.6|3
1633003400000|2021-09-30 12:03:20|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.1|2863.1|3
1633003440000|2021-09-30 12:04:00|2869.6|2863.6|2869.6|2863.6|2869.9|2863.9|2869.6|2863.6|3
1633003470000|2021-09-30 12:04:30|2869.4|2863.4|2868.9|2862.9|2869.4|2863.4|2868.9|2862.9|2
1633003480000|2021-09-30 12:04:40|2869.4|2863.4|2868.9|2862.9|2869.4|2863.4|2868.6|2862.6|4
1633003490000|2021-09-30 12:04:50|2869.6|2863.6|2870.4|2864.4|2870.6|2864.6|2869.6|2863.6|5
1633003500000|2021-09-30 12:05:00|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1633003510000|2021-09-30 12:05:10|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.1|2864.1|3
1633003520000|2021-09-30 12:05:20|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|2
1633003530000|2021-09-30 12:05:30|2870.4|2864.4|2869.1|2863.1|2870.6|2864.6|2869.1|2863.1|4
1633003540000|2021-09-30 12:05:40|2868.9|2862.9|2868.9|2862.9|2869.4|2863.4|2868.9|2862.9|3
1633003550000|2021-09-30 12:05:50|2868.4|2862.4|2866.1|2860.1|2868.4|2862.4|2866.1|2860.1|6
1633003560000|2021-09-30 12:06:00|2866.4|2860.4|2865.9|2859.9|2866.4|2860.4|2865.9|2859.9|3
1633003570000|2021-09-30 12:06:10|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|2
1633003580000|2021-09-30 12:06:20|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1633003590000|2021-09-30 12:06:30|2865.9|2859.9|2864.4|2858.4|2865.9|2859.9|2864.1|2858.1|4
1633003600000|2021-09-30 12:06:40|2863.6|2857.6|2863.6|2857.6|2864.1|2858.1|2863.6|2857.6|3
1633003610000|2021-09-30 12:06:50|2863.4|2857.4|2865.6|2859.6|2865.6|2859.6|2863.1|2857.1|4
1633003620000|2021-09-30 12:07:00|2865.9|2859.9|2864.6|2858.6|2866.1|2860.1|2864.6|2858.6|5
1633003630000|2021-09-30 12:07:10|2864.9|2858.9|2864.6|2858.6|2865.4|2859.4|2864.1|2858.1|6
1633003650000|2021-09-30 12:07:30|2864.9|2858.9|2865.9|2859.9|2865.9|2859.9|2864.9|2858.9|6
1633003660000|2021-09-30 12:07:40|2865.6|2859.6|2866.1|2860.1|2866.1|2860.1|2865.6|2859.6|3
1633003670000|2021-09-30 12:07:50|2866.4|2860.4|2866.1|2860.1|2866.6|2860.6|2866.1|2860.1|3
1633003680000|2021-09-30 12:08:00|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2866.4|2860.4|2
1633003690000|2021-09-30 12:08:10|2866.9|2860.9|2866.6|2860.6|2866.9|2860.9|2866.6|2860.6|2
1633003710000|2021-09-30 12:08:30|2866.9|2860.9|2866.6|2860.6|2866.9|2860.9|2866.6|2860.6|2
1633003720000|2021-09-30 12:08:40|2866.4|2860.4|2867.1|2861.1|2867.1|2861.1|2866.4|2860.4|2
1633003740000|2021-09-30 12:09:00|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1633003770000|2021-09-30 12:09:30|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|3
1633003780000|2021-09-30 12:09:40|2867.4|2861.4|2867.9|2861.9|2867.9|2861.9|2867.4|2861.4|2
1633003790000|2021-09-30 12:09:50|2868.1|2862.1|2867.9|2861.9|2868.4|2862.4|2867.9|2861.9|4
1633003800000|2021-09-30 12:10:00|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|1
1633003810000|2021-09-30 12:10:10|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.9|2860.9|2
1633003830000|2021-09-30 12:10:30|2867.1|2861.1|2867.4|2861.4|2867.4|2861.4|2867.1|2861.1|2
1633003850000|2021-09-30 12:10:50|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1633003860000|2021-09-30 12:11:00|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2866.4|2860.4|2
1633003890000|2021-09-30 12:11:30|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|2
1633003910000|2021-09-30 12:11:50|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|2
1633003920000|2021-09-30 12:12:00|2867.4|2861.4|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|3
1633003930000|2021-09-30 12:12:10|2867.1|2861.1|2866.1|2860.1|2867.1|2861.1|2866.1|2860.1|4
1633003940000|2021-09-30 12:12:20|2866.4|2860.4|2866.1|2860.1|2866.4|2860.4|2866.1|2860.1|2
1633003950000|2021-09-30 12:12:30|2866.4|2860.4|2867.1|2861.1|2867.4|2861.4|2866.4|2860.4|5
1633003960000|2021-09-30 12:12:40|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1633003970000|2021-09-30 12:12:50|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|2
1633003980000|2021-09-30 12:13:00|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.6|2860.6|3
1633004010000|2021-09-30 12:13:30|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1633004020000|2021-09-30 12:13:40|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.1|2860.1|3
1633004030000|2021-09-30 12:13:50|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1633004040000|2021-09-30 12:14:00|2866.4|2860.4|2865.6|2859.6|2866.4|2860.4|2865.6|2859.6|3
1633004050000|2021-09-30 12:14:10|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1633004070000|2021-09-30 12:14:30|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2864.9|2858.9|4
1633004080000|2021-09-30 12:14:40|2864.9|2858.9|2866.4|2860.4|2866.4|2860.4|2864.9|2858.9|4
1633004090000|2021-09-30 12:14:50|2866.1|2860.1|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|3
1633004100000|2021-09-30 12:15:00|2865.9|2859.9|2865.4|2859.4|2865.9|2859.9|2865.4|2859.4|3
1633004110000|2021-09-30 12:15:10|2865.6|2859.6|2865.9|2859.9|2866.1|2860.1|2865.6|2859.6|4
1633004120000|2021-09-30 12:15:20|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004130000|2021-09-30 12:15:30|2865.9|2859.9|2865.4|2859.4|2866.1|2860.1|2865.4|2859.4|3
1633004140000|2021-09-30 12:15:40|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633004160000|2021-09-30 12:16:00|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|2
1633004170000|2021-09-30 12:16:10|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|2
1633004190000|2021-09-30 12:16:30|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004200000|2021-09-30 12:16:40|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2864.9|2858.9|4
1633004210000|2021-09-30 12:16:50|2865.4|2859.4|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|3
1633004220000|2021-09-30 12:17:00|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633004240000|2021-09-30 12:17:20|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865.1|2859.1|2
1633004260000|2021-09-30 12:17:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633004270000|2021-09-30 12:17:50|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633004290000|2021-09-30 12:18:10|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633004310000|2021-09-30 12:18:30|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633004320000|2021-09-30 12:18:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633004340000|2021-09-30 12:19:00|2865.6|2859.6|2866.1|2860.1|2866.1|2860.1|2865.6|2859.6|2
1633004350000|2021-09-30 12:19:10|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1633004360000|2021-09-30 12:19:20|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633004380000|2021-09-30 12:19:40|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633004390000|2021-09-30 12:19:50|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|3
1633004400000|2021-09-30 12:20:00|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633004410000|2021-09-30 12:20:10|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1633004420000|2021-09-30 12:20:20|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004430000|2021-09-30 12:20:30|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1633004460000|2021-09-30 12:21:00|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1633004470000|2021-09-30 12:21:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004480000|2021-09-30 12:21:20|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1633004490000|2021-09-30 12:21:30|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1633004500000|2021-09-30 12:21:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633004510000|2021-09-30 12:21:50|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1633004520000|2021-09-30 12:22:00|2865.1|2859.1|2865.6|2859.6|2865.6|2859.6|2864.9|2858.9|4
1633004540000|2021-09-30 12:22:20|2865.4|2859.4|2864.6|2858.6|2865.4|2859.4|2864.6|2858.6|3
1633004550000|2021-09-30 12:22:30|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1633004560000|2021-09-30 12:22:40|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004570000|2021-09-30 12:22:50|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1633004590000|2021-09-30 12:23:10|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633004600000|2021-09-30 12:23:20|2866.1|2860.1|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|2
1633004610000|2021-09-30 12:23:30|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|3
1633004620000|2021-09-30 12:23:40|2865.1|2859.1|2865.6|2859.6|2866.1|2860.1|2865.1|2859.1|5
1633004630000|2021-09-30 12:23:50|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1633004710000|2021-09-30 12:25:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004730000|2021-09-30 12:25:30|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1633004740000|2021-09-30 12:25:40|2865.9|2859.9|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|3
1633004770000|2021-09-30 12:26:10|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|2
1633004790000|2021-09-30 12:26:30|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.4|2859.4|3
1633004810000|2021-09-30 12:26:50|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|2
1633004820000|2021-09-30 12:27:00|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633004830000|2021-09-30 12:27:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004840000|2021-09-30 12:27:20|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1633004850000|2021-09-30 12:27:30|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633004870000|2021-09-30 12:27:50|2865.1|2859.1|2864.4|2858.4|2865.1|2859.1|2864.4|2858.4|4
1633004880000|2021-09-30 12:28:00|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|3
1633004900000|2021-09-30 12:28:20|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633004910000|2021-09-30 12:28:30|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1633004920000|2021-09-30 12:28:40|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1633004940000|2021-09-30 12:29:00|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633004960000|2021-09-30 12:29:20|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633004990000|2021-09-30 12:29:50|2864.4|2858.4|2864.1|2858.1|2864.4|2858.4|2864.1|2858.1|2
1633005000000|2021-09-30 12:30:00|2864.4|2858.4|2864.9|2858.9|2864.9|2858.9|2864.4|2858.4|2
1633005020000|2021-09-30 12:30:20|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|3
1633005030000|2021-09-30 12:30:30|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633005040000|2021-09-30 12:30:40|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633005050000|2021-09-30 12:30:50|2865.4|2859.4|2865.1|2859.1|2865.9|2859.9|2865.1|2859.1|5
1633005060000|2021-09-30 12:31:00|2864.9|2858.9|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|3
1633005070000|2021-09-30 12:31:10|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633005080000|2021-09-30 12:31:20|2864.4|2858.4|2864.6|2858.6|2864.9|2858.9|2864.4|2858.4|4
1633005090000|2021-09-30 12:31:30|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1633005100000|2021-09-30 12:31:40|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1633005110000|2021-09-30 12:31:50|2864.4|2858.4|2863.9|2857.9|2864.4|2858.4|2863.9|2857.9|3
1633005120000|2021-09-30 12:32:00|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633005140000|2021-09-30 12:32:20|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|3
1633005150000|2021-09-30 12:32:30|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1633005160000|2021-09-30 12:32:40|2864.1|2858.1|2864.4|2858.4|2864.9|2858.9|2864.1|2858.1|4
1633005170000|2021-09-30 12:32:50|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1633005180000|2021-09-30 12:33:00|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633005190000|2021-09-30 12:33:10|2864.4|2858.4|2861.6|2855.6|2864.4|2858.4|2861.6|2855.6|3
1633005200000|2021-09-30 12:33:20|2861.4|2855.4|2860.4|2854.4|2861.4|2855.4|2859.6|2853.6|7
1633005210000|2021-09-30 12:33:30|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2859.4|2853.4|3
1633005220000|2021-09-30 12:33:40|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|5
1633005230000|2021-09-30 12:33:50|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633005240000|2021-09-30 12:34:00|2859.4|2853.4|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|3
1633005250000|2021-09-30 12:34:10|2859.1|2853.1|2860.1|2854.1|2860.1|2854.1|2859.1|2853.1|3
1633005260000|2021-09-30 12:34:20|2859.9|2853.9|2859.1|2853.1|2859.9|2853.9|2859.1|2853.1|3
1633005270000|2021-09-30 12:34:30|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633005280000|2021-09-30 12:34:40|2858.4|2852.4|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|2
1633005290000|2021-09-30 12:34:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|3
1633005310000|2021-09-30 12:35:10|2859.6|2853.6|2858.9|2852.9|2859.9|2853.9|2858.9|2852.9|4
1633005320000|2021-09-30 12:35:20|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633005340000|2021-09-30 12:35:40|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633005350000|2021-09-30 12:35:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633005370000|2021-09-30 12:36:10|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|3
1633005390000|2021-09-30 12:36:30|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633005400000|2021-09-30 12:36:40|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2858.9|2852.9|3
1633005410000|2021-09-30 12:36:50|2859.6|2853.6|2860.1|2854.1|2860.1|2854.1|2859.4|2853.4|5
1633005420000|2021-09-30 12:37:00|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1633005430000|2021-09-30 12:37:10|2859.6|2853.6|2859.1|2853.1|2859.6|2853.6|2859.1|2853.1|3
1633005440000|2021-09-30 12:37:20|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633005450000|2021-09-30 12:37:30|2859.9|2853.9|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|3
1633005460000|2021-09-30 12:37:40|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633005470000|2021-09-30 12:37:50|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2858.9|2852.9|4
1633005510000|2021-09-30 12:38:30|2858.6|2852.6|2859.1|2853.1|2859.1|2853.1|2858.6|2852.6|2
1633005520000|2021-09-30 12:38:40|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633005530000|2021-09-30 12:38:50|2859.4|2853.4|2860.4|2854.4|2860.4|2854.4|2859.4|2853.4|4
1633005540000|2021-09-30 12:39:00|2860.1|2854.1|2859.6|2853.6|2860.1|2854.1|2859.6|2853.6|3
1633005550000|2021-09-30 12:39:10|2859.4|2853.4|2860.1|2854.1|2860.1|2854.1|2859.1|2853.1|4
1633005560000|2021-09-30 12:39:20|2859.9|2853.9|2860.1|2854.1|2860.1|2854.1|2859.9|2853.9|2
1633005570000|2021-09-30 12:39:30|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633005580000|2021-09-30 12:39:40|2861.1|2855.1|2861.4|2855.4|2861.9|2855.9|2861.1|2855.1|5
1633005590000|2021-09-30 12:39:50|2861.6|2855.6|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|5
1633005600000|2021-09-30 12:40:00|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633005610000|2021-09-30 12:40:10|2861.4|2855.4|2861.9|2855.9|2861.9|2855.9|2861.4|2855.4|2
1633005620000|2021-09-30 12:40:20|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|3
1633005640000|2021-09-30 12:40:40|2861.9|2855.9|2863.1|2857.1|2863.1|2857.1|2861.9|2855.9|4
1633005650000|2021-09-30 12:40:50|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1633005660000|2021-09-30 12:41:00|2862.6|2856.6|2863.6|2857.6|2863.6|2857.6|2862.6|2856.6|7
1633005670000|2021-09-30 12:41:10|2863.4|2857.4|2863.9|2857.9|2863.9|2857.9|2863.4|2857.4|2
1633005680000|2021-09-30 12:41:20|2863.6|2857.6|2863.1|2857.1|2863.6|2857.6|2863.1|2857.1|3
1633005690000|2021-09-30 12:41:30|2863.4|2857.4|2864.4|2858.4|2864.4|2858.4|2863.4|2857.4|4
1633005710000|2021-09-30 12:41:50|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.4|2858.4|3
1633005720000|2021-09-30 12:42:00|2865.1|2859.1|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|3
1633005730000|2021-09-30 12:42:10|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633005740000|2021-09-30 12:42:20|2864.9|2858.9|2864.6|2858.6|2865.4|2859.4|2864.6|2858.6|4
1633005760000|2021-09-30 12:42:40|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2863.1|2857.1|5
1633005770000|2021-09-30 12:42:50|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633005780000|2021-09-30 12:43:00|2863.9|2857.9|2862.6|2856.6|2863.9|2857.9|2862.6|2856.6|8
1633005800000|2021-09-30 12:43:20|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2862.1|2856.1|3
1633005810000|2021-09-30 12:43:30|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2862.4|2856.4|2
1633005820000|2021-09-30 12:43:40|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2860.9|2854.9|7
1633005830000|2021-09-30 12:43:50|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1633005840000|2021-09-30 12:44:00|2861.6|2855.6|2862.4|2856.4|2862.4|2856.4|2861.6|2855.6|3
1633005850000|2021-09-30 12:44:10|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|2
1633005870000|2021-09-30 12:44:30|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|2
1633005880000|2021-09-30 12:44:40|2861.6|2855.6|2861.6|2855.6|2861.9|2855.9|2861.4|2855.4|4
1633005890000|2021-09-30 12:44:50|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|3
1633005910000|2021-09-30 12:45:10|2861.1|2855.1|2860.4|2854.4|2861.1|2855.1|2860.4|2854.4|3
1633005920000|2021-09-30 12:45:20|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1633005930000|2021-09-30 12:45:30|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1633005940000|2021-09-30 12:45:40|2860.1|2854.1|2859.9|2853.9|2860.4|2854.4|2859.9|2853.9|4
1633005960000|2021-09-30 12:46:00|2859.6|2853.6|2859.9|2853.9|2859.9|2853.9|2859.6|2853.6|2
1633005980000|2021-09-30 12:46:20|2859.6|2853.6|2860.6|2854.6|2860.6|2854.6|2859.6|2853.6|3
1633005990000|2021-09-30 12:46:30|2860.4|2854.4|2860.4|2854.4|2860.9|2854.9|2860.1|2854.1|6
1633006000000|2021-09-30 12:46:40|2860.6|2854.6|2862.1|2856.1|2862.1|2856.1|2860.6|2854.6|4
1633006010000|2021-09-30 12:46:50|2861.9|2855.9|2861.1|2855.1|2861.9|2855.9|2861.1|2855.1|3
1633006020000|2021-09-30 12:47:00|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|2
1633006030000|2021-09-30 12:47:10|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633006050000|2021-09-30 12:47:30|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|2
1633006060000|2021-09-30 12:47:40|2861.4|2855.4|2860.9|2854.9|2861.4|2855.4|2860.9|2854.9|3
1633006070000|2021-09-30 12:47:50|2861.1|2855.1|2863.4|2857.4|2863.4|2857.4|2861.1|2855.1|4
1633006090000|2021-09-30 12:48:10|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|2
1633006100000|2021-09-30 12:48:20|2863.1|2857.1|2863.6|2857.6|2863.6|2857.6|2863.1|2857.1|2
1633006120000|2021-09-30 12:48:40|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1633006130000|2021-09-30 12:48:50|2863.1|2857.1|2864.1|2858.1|2864.1|2858.1|2862.4|2856.4|8
1633006140000|2021-09-30 12:49:00|2865.1|2859.1|2864.4|2858.4|2865.1|2859.1|2864.4|2858.4|2
1633006150000|2021-09-30 12:49:10|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633006160000|2021-09-30 12:49:20|2865.6|2859.6|2864.4|2858.4|2865.6|2859.6|2864.4|2858.4|3
1633006170000|2021-09-30 12:49:30|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2864.1|2858.1|2
1633006180000|2021-09-30 12:49:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.1|2859.1|5
1633006190000|2021-09-30 12:49:50|2865.9|2859.9|2866.6|2860.6|2866.6|2860.6|2865.9|2859.9|3
1633006200000|2021-09-30 12:50:00|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1633006210000|2021-09-30 12:50:10|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|3
1633006220000|2021-09-30 12:50:20|2866.4|2860.4|2864.6|2858.6|2866.4|2860.4|2864.6|2858.6|6
1633006230000|2021-09-30 12:50:30|2863.9|2857.9|2864.4|2858.4|2864.9|2858.9|2863.9|2857.9|4
1633006240000|2021-09-30 12:50:40|2864.9|2858.9|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|4
1633006250000|2021-09-30 12:50:50|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633006260000|2021-09-30 12:51:00|2864.6|2858.6|2864.1|2858.1|2865.4|2859.4|2864.1|2858.1|6
1633006280000|2021-09-30 12:51:20|2864.6|2858.6|2866.1|2860.1|2866.1|2860.1|2864.6|2858.6|2
1633006290000|2021-09-30 12:51:30|2865.9|2859.9|2864.6|2858.6|2865.9|2859.9|2864.6|2858.6|4
1633006300000|2021-09-30 12:51:40|2864.4|2858.4|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|5
1633006320000|2021-09-30 12:52:00|2865.6|2859.6|2866.1|2860.1|2866.1|2860.1|2865.6|2859.6|2
1633006330000|2021-09-30 12:52:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633006340000|2021-09-30 12:52:20|2865.9|2859.9|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|2
1633006350000|2021-09-30 12:52:30|2866.4|2860.4|2865.9|2859.9|2866.4|2860.4|2865.9|2859.9|2
1633006360000|2021-09-30 12:52:40|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2864.9|2858.9|5
1633006370000|2021-09-30 12:52:50|2865.1|2859.1|2864.6|2858.6|2865.1|2859.1|2864.6|2858.6|3
1633006380000|2021-09-30 12:53:00|2865.4|2859.4|2866.1|2860.1|2866.1|2860.1|2865.4|2859.4|2
1633006390000|2021-09-30 12:53:10|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1633006400000|2021-09-30 12:53:20|2865.4|2859.4|2865.1|2859.1|2865.6|2859.6|2865.1|2859.1|6
1633006410000|2021-09-30 12:53:30|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1633006420000|2021-09-30 12:53:40|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1633006430000|2021-09-30 12:53:50|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633006440000|2021-09-30 12:54:00|2864.9|2858.9|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|3
1633006450000|2021-09-30 12:54:10|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|3
1633006460000|2021-09-30 12:54:20|2863.4|2857.4|2863.4|2857.4|2863.9|2857.9|2863.4|2857.4|3
1633006470000|2021-09-30 12:54:30|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.6|2856.6|4
1633006480000|2021-09-30 12:54:40|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1633006490000|2021-09-30 12:54:50|2862.4|2856.4|2864.4|2858.4|2865.4|2859.4|2862.4|2856.4|7
1633006500000|2021-09-30 12:55:00|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2864.1|2858.1|2
1633006510000|2021-09-30 12:55:10|2864.1|2858.1|2864.6|2858.6|2864.6|2858.6|2863.9|2857.9|3
1633006520000|2021-09-30 12:55:20|2864.4|2858.4|2864.1|2858.1|2864.4|2858.4|2863.9|2857.9|3
1633006540000|2021-09-30 12:55:40|2864.4|2858.4|2865.4|2859.4|2866.4|2860.4|2864.4|2858.4|6
1633006550000|2021-09-30 12:55:50|2865.6|2859.6|2866.1|2860.1|2866.1|2860.1|2865.6|2859.6|2
1633006560000|2021-09-30 12:56:00|2865.4|2859.4|2865.9|2859.9|2865.9|2859.9|2865.4|2859.4|3
1633006580000|2021-09-30 12:56:20|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633006590000|2021-09-30 12:56:30|2865.1|2859.1|2863.4|2857.4|2865.1|2859.1|2863.4|2857.4|8
1633006600000|2021-09-30 12:56:40|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1633006610000|2021-09-30 12:56:50|2863.9|2857.9|2865.4|2859.4|2865.6|2859.6|2863.9|2857.9|4
1633006620000|2021-09-30 12:57:00|2864.9|2858.9|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|2
1633006630000|2021-09-30 12:57:10|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|3
1633006640000|2021-09-30 12:57:20|2864.4|2858.4|2864.9|2858.9|2865.1|2859.1|2864.4|2858.4|6
1633006650000|2021-09-30 12:57:30|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633006660000|2021-09-30 12:57:40|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633006670000|2021-09-30 12:57:50|2864.1|2858.1|2863.9|2857.9|2864.4|2858.4|2863.4|2857.4|7
1633006680000|2021-09-30 12:58:00|2864.4|2858.4|2864.9|2858.9|2865.6|2859.6|2864.4|2858.4|9
1633006690000|2021-09-30 12:58:10|2864.6|2858.6|2863.6|2857.6|2864.6|2858.6|2863.6|2857.6|4
1633006700000|2021-09-30 12:58:20|2863.4|2857.4|2863.1|2857.1|2863.4|2857.4|2863.1|2857.1|2
1633006710000|2021-09-30 12:58:30|2863.4|2857.4|2864.1|2858.1|2864.1|2858.1|2863.4|2857.4|2
1633006720000|2021-09-30 12:58:40|2863.9|2857.9|2863.6|2857.6|2863.9|2857.9|2863.4|2857.4|3
1633006730000|2021-09-30 12:58:50|2863.4|2857.4|2862.4|2856.4|2863.4|2857.4|2862.4|2856.4|2
1633006740000|2021-09-30 12:59:00|2862.1|2856.1|2861.6|2855.6|2862.1|2856.1|2861.4|2855.4|5
1633006770000|2021-09-30 12:59:30|2861.4|2855.4|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|3
1633006780000|2021-09-30 12:59:40|2861.1|2855.1|2862.6|2856.6|2862.6|2856.6|2861.1|2855.1|5
1633006790000|2021-09-30 12:59:50|2862.9|2856.9|2862.1|2856.1|2862.9|2856.9|2862.1|2856.1|3
1633006800000|2021-09-30 13:00:00|2862.6|2856.6|2862.6|2856.6|2863.4|2857.4|2862.6|2856.6|8
1633006810000|2021-09-30 13:00:10|2862.4|2856.4|2861.6|2855.6|2862.4|2856.4|2861.6|2855.6|7
1633006820000|2021-09-30 13:00:20|2861.4|2855.4|2861.6|2855.6|2861.6|2855.6|2860.6|2854.6|7
1633006830000|2021-09-30 13:00:30|2861.4|2855.4|2860.6|2854.6|2861.6|2855.6|2860.6|2854.6|6
1633006840000|2021-09-30 13:00:40|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.6|2854.6|2
1633006850000|2021-09-30 13:00:50|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633006860000|2021-09-30 13:01:00|2860.9|2854.9|2861.1|2855.1|2861.9|2855.9|2860.9|2854.9|12
1633006870000|2021-09-30 13:01:10|2860.9|2854.9|2860.4|2854.4|2860.9|2854.9|2860.4|2854.4|3
1633006880000|2021-09-30 13:01:20|2860.6|2854.6|2860.9|2854.9|2861.1|2855.1|2860.6|2854.6|4
1633006890000|2021-09-30 13:01:30|2860.6|2854.6|2860.4|2854.4|2860.6|2854.6|2860.4|2854.4|4
1633006900000|2021-09-30 13:01:40|2860.6|2854.6|2861.1|2855.1|2861.1|2855.1|2860.6|2854.6|3
1633006910000|2021-09-30 13:01:50|2860.9|2854.9|2859.4|2853.4|2860.9|2854.9|2859.4|2853.4|5
1633006920000|2021-09-30 13:02:00|2859.9|2853.9|2860.6|2854.6|2860.6|2854.6|2859.9|2853.9|5
1633006930000|2021-09-30 13:02:10|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633006940000|2021-09-30 13:02:20|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633006950000|2021-09-30 13:02:30|2860.4|2854.4|2859.6|2853.6|2860.4|2854.4|2859.1|2853.1|6
1633006960000|2021-09-30 13:02:40|2859.4|2853.4|2858.9|2852.9|2859.4|2853.4|2858.9|2852.9|7
1633006970000|2021-09-30 13:02:50|2859.1|2853.1|2859.4|2853.4|2859.6|2853.6|2859.1|2853.1|3
1633006980000|2021-09-30 13:03:00|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633006990000|2021-09-30 13:03:10|2859.4|2853.4|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|3
1633007000000|2021-09-30 13:03:20|2859.1|2853.1|2858.9|2852.9|2859.1|2853.1|2858.9|2852.9|2
1633007010000|2021-09-30 13:03:30|2859.1|2853.1|2859.6|2853.6|2859.9|2853.9|2859.1|2853.1|4
1633007020000|2021-09-30 13:03:40|2859.4|2853.4|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|4
1633007030000|2021-09-30 13:03:50|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633007040000|2021-09-30 13:04:00|2858.6|2852.6|2858.9|2852.9|2859.4|2853.4|2858.6|2852.6|4
1633007050000|2021-09-30 13:04:10|2859.1|2853.1|2858.9|2852.9|2859.1|2853.1|2858.4|2852.4|7
1633007060000|2021-09-30 13:04:20|2859.1|2853.1|2858.9|2852.9|2859.4|2853.4|2858.6|2852.6|4
1633007080000|2021-09-30 13:04:40|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.6|2852.6|2
1633007090000|2021-09-30 13:04:50|2858.4|2852.4|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|2
1633007100000|2021-09-30 13:05:00|2858.4|2852.4|2857.9|2851.9|2858.4|2852.4|2857.9|2851.9|3
1633007110000|2021-09-30 13:05:10|2857.4|2851.4|2858.1|2852.1|2858.1|2852.1|2857.4|2851.4|3
1633007120000|2021-09-30 13:05:20|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633007140000|2021-09-30 13:05:40|2857.6|2851.6|2858.1|2852.1|2858.1|2852.1|2857.1|2851.1|6
1633007150000|2021-09-30 13:05:50|2857.9|2851.9|2857.1|2851.1|2857.9|2851.9|2857.1|2851.1|4
1633007160000|2021-09-30 13:06:00|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633007170000|2021-09-30 13:06:10|2857.6|2851.6|2858.4|2852.4|2858.4|2852.4|2857.1|2851.1|4
1633007180000|2021-09-30 13:06:20|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633007190000|2021-09-30 13:06:30|2857.9|2851.9|2857.1|2851.1|2857.9|2851.9|2857.1|2851.1|4
1633007210000|2021-09-30 13:06:50|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|4
1633007220000|2021-09-30 13:07:00|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|2
1633007240000|2021-09-30 13:07:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633007270000|2021-09-30 13:07:50|2856.1|2850.1|2856.6|2850.6|2856.6|2850.6|2856.1|2850.1|2
1633007280000|2021-09-30 13:08:00|2856.9|2850.9|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|3
1633007290000|2021-09-30 13:08:10|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1633007300000|2021-09-30 13:08:20|2856.4|2850.4|2857.1|2851.1|2857.1|2851.1|2856.4|2850.4|3
1633007310000|2021-09-30 13:08:30|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633007320000|2021-09-30 13:08:40|2857.1|2851.1|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|3
1633007330000|2021-09-30 13:08:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633007340000|2021-09-30 13:09:00|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1633007350000|2021-09-30 13:09:10|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|4
1633007360000|2021-09-30 13:09:20|2857.1|2851.1|2857.6|2851.6|2857.6|2851.6|2857.1|2851.1|2
1633007370000|2021-09-30 13:09:30|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633007380000|2021-09-30 13:09:40|2857.6|2851.6|2856.9|2850.9|2857.6|2851.6|2856.4|2850.4|6
1633007390000|2021-09-30 13:09:50|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|4
1633007400000|2021-09-30 13:10:00|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1633007430000|2021-09-30 13:10:30|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633007440000|2021-09-30 13:10:40|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633007450000|2021-09-30 13:10:50|2856.9|2850.9|2857.4|2851.4|2857.4|2851.4|2856.9|2850.9|2
1633007460000|2021-09-30 13:11:00|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|2
1633007470000|2021-09-30 13:11:10|2856.9|2850.9|2857.4|2851.4|2857.6|2851.6|2856.9|2850.9|4
1633007490000|2021-09-30 13:11:30|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|4
1633007500000|2021-09-30 13:11:40|2857.1|2851.1|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|3
1633007510000|2021-09-30 13:11:50|2856.4|2850.4|2856.6|2850.6|2856.6|2850.6|2856.4|2850.4|2
1633007530000|2021-09-30 13:12:10|2856.4|2850.4|2856.6|2850.6|2856.6|2850.6|2856.4|2850.4|2
1633007540000|2021-09-30 13:12:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633007550000|2021-09-30 13:12:30|2856.6|2850.6|2857.4|2851.4|2857.6|2851.6|2856.6|2850.6|4
1633007560000|2021-09-30 13:12:40|2857.1|2851.1|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|2
1633007570000|2021-09-30 13:12:50|2857.4|2851.4|2857.1|2851.1|2857.4|2851.4|2857.1|2851.1|2
1633007580000|2021-09-30 13:13:00|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633007590000|2021-09-30 13:13:10|2857.1|2851.1|2857.6|2851.6|2857.6|2851.6|2857.1|2851.1|2
1633007600000|2021-09-30 13:13:20|2857.4|2851.4|2857.1|2851.1|2857.4|2851.4|2857.1|2851.1|2
1633007620000|2021-09-30 13:13:40|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|4
1633007630000|2021-09-30 13:13:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633007640000|2021-09-30 13:14:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633007670000|2021-09-30 13:14:30|2857.4|2851.4|2857.6|2851.6|2857.9|2851.9|2857.4|2851.4|4
1633007680000|2021-09-30 13:14:40|2857.4|2851.4|2858.4|2852.4|2858.4|2852.4|2857.4|2851.4|4
1633007690000|2021-09-30 13:14:50|2858.6|2852.6|2858.6|2852.6|2859.1|2853.1|2858.4|2852.4|6
1633007700000|2021-09-30 13:15:00|2859.4|2853.4|2858.1|2852.1|2859.4|2853.4|2858.1|2852.1|4
1633007710000|2021-09-30 13:15:10|2858.4|2852.4|2857.1|2851.1|2858.4|2852.4|2857.1|2851.1|5
1633007720000|2021-09-30 13:15:20|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633007730000|2021-09-30 13:15:30|2857.1|2851.1|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|2
1633007740000|2021-09-30 13:15:40|2856.4|2850.4|2856.6|2850.6|2856.9|2850.9|2856.4|2850.4|4
1633007760000|2021-09-30 13:16:00|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633007770000|2021-09-30 13:16:10|2856.1|2850.1|2855.4|2849.4|2856.1|2850.1|2855.4|2849.4|5
1633007780000|2021-09-30 13:16:20|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1633007790000|2021-09-30 13:16:30|2855.6|2849.6|2855.9|2849.9|2855.9|2849.9|2855.6|2849.6|2
1633007800000|2021-09-30 13:16:40|2855.4|2849.4|2854.9|2848.9|2855.4|2849.4|2854.9|2848.9|3
1633007820000|2021-09-30 13:17:00|2854.6|2848.6|2854.6|2848.6|2856.1|2850.1|2854.6|2848.6|4
1633007860000|2021-09-30 13:17:40|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2854.1|2848.1|2
1633007870000|2021-09-30 13:17:50|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1633007880000|2021-09-30 13:18:00|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.4|2848.4|2
1633007930000|2021-09-30 13:18:50|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1633007940000|2021-09-30 13:19:00|2854.1|2848.1|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|3
1633007970000|2021-09-30 13:19:30|2854.4|2848.4|2855.9|2849.9|2856.1|2850.1|2854.4|2848.4|8
1633007980000|2021-09-30 13:19:40|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633008000000|2021-09-30 13:20:00|2855.9|2849.9|2856.1|2850.1|2856.6|2850.6|2855.9|2849.9|5
1633008010000|2021-09-30 13:20:10|2856.4|2850.4|2857.4|2851.4|2857.4|2851.4|2856.1|2850.1|6
1633008020000|2021-09-30 13:20:20|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633008050000|2021-09-30 13:20:50|2856.9|2850.9|2855.9|2849.9|2856.9|2850.9|2855.9|2849.9|4
1633008060000|2021-09-30 13:21:00|2855.6|2849.6|2855.9|2849.9|2855.9|2849.9|2855.4|2849.4|8
1633008070000|2021-09-30 13:21:10|2856.1|2850.1|2856.4|2850.4|2856.4|2850.4|2856.1|2850.1|2
1633008080000|2021-09-30 13:21:20|2856.1|2850.1|2856.6|2850.6|2857.1|2851.1|2856.1|2850.1|6
1633008090000|2021-09-30 13:21:30|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633008100000|2021-09-30 13:21:40|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1633008120000|2021-09-30 13:22:00|2855.6|2849.6|2855.1|2849.1|2855.6|2849.6|2854.9|2848.9|4
1633008130000|2021-09-30 13:22:10|2854.9|2848.9|2854.4|2848.4|2854.9|2848.9|2854.4|2848.4|3
1633008150000|2021-09-30 13:22:30|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|1
1633008170000|2021-09-30 13:22:50|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1633008180000|2021-09-30 13:23:00|2854.9|2848.9|2855.1|2849.1|2855.1|2849.1|2854.9|2848.9|2
1633008190000|2021-09-30 13:23:10|2855.6|2849.6|2857.1|2851.1|2857.1|2851.1|2855.6|2849.6|5
1633008200000|2021-09-30 13:23:20|2856.9|2850.9|2858.4|2852.4|2858.4|2852.4|2856.9|2850.9|3
1633008210000|2021-09-30 13:23:30|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633008220000|2021-09-30 13:23:40|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633008230000|2021-09-30 13:23:50|2858.1|2852.1|2859.1|2853.1|2859.1|2853.1|2858.1|2852.1|8
1633008240000|2021-09-30 13:24:00|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633008270000|2021-09-30 13:24:30|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633008280000|2021-09-30 13:24:40|2860.1|2854.1|2859.4|2853.4|2860.1|2854.1|2859.4|2853.4|4
1633008290000|2021-09-30 13:24:50|2859.1|2853.1|2860.4|2854.4|2860.4|2854.4|2859.1|2853.1|4
1633008300000|2021-09-30 13:25:00|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1633008310000|2021-09-30 13:25:10|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1633008320000|2021-09-30 13:25:20|2860.6|2854.6|2860.1|2854.1|2860.6|2854.6|2860.1|2854.1|5
1633008340000|2021-09-30 13:25:40|2859.9|2853.9|2859.6|2853.6|2859.9|2853.9|2859.6|2853.6|2
1633008370000|2021-09-30 13:26:10|2859.1|2853.1|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|4
1633008380000|2021-09-30 13:26:20|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633008390000|2021-09-30 13:26:30|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|3
1633008400000|2021-09-30 13:26:40|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|3
1633008410000|2021-09-30 13:26:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633008440000|2021-09-30 13:27:20|2859.1|2853.1|2859.9|2853.9|2859.9|2853.9|2859.1|2853.1|3
1633008450000|2021-09-30 13:27:30|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2859.9|2853.9|3
1633008460000|2021-09-30 13:27:40|2859.9|2853.9|2860.6|2854.6|2860.6|2854.6|2859.9|2853.9|3
1633008470000|2021-09-30 13:27:50|2860.9|2854.9|2860.4|2854.4|2861.4|2855.4|2860.4|2854.4|6
1633008480000|2021-09-30 13:28:00|2861.1|2855.1|2861.9|2855.9|2862.1|2856.1|2861.1|2855.1|6
1633008490000|2021-09-30 13:28:10|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|2
1633008500000|2021-09-30 13:28:20|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633008510000|2021-09-30 13:28:30|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.4|2854.4|4
1633008520000|2021-09-30 13:28:40|2860.4|2854.4|2860.6|2854.6|2860.9|2854.9|2860.4|2854.4|4
1633008530000|2021-09-30 13:28:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.6|2854.6|3
1633008540000|2021-09-30 13:29:00|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633008550000|2021-09-30 13:29:10|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|2
1633008560000|2021-09-30 13:29:20|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.4|2854.4|3
1633008570000|2021-09-30 13:29:30|2860.6|2854.6|2859.6|2853.6|2860.6|2854.6|2859.4|2853.4|7
1633008590000|2021-09-30 13:29:50|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633008610000|2021-09-30 13:30:10|2859.9|2853.9|2860.9|2854.9|2860.9|2854.9|2859.9|2853.9|2
1633008620000|2021-09-30 13:30:20|2860.6|2854.6|2860.1|2854.1|2860.6|2854.6|2860.1|2854.1|3
1633008630000|2021-09-30 13:30:30|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1633008640000|2021-09-30 13:30:40|2860.1|2854.1|2859.1|2853.1|2860.1|2854.1|2859.1|2853.1|5
1633008650000|2021-09-30 13:30:50|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633008660000|2021-09-30 13:31:00|2859.9|2853.9|2859.4|2853.4|2859.9|2853.9|2859.4|2853.4|2
1633008730000|2021-09-30 13:32:10|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2858.9|2852.9|4
1633008750000|2021-09-30 13:32:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633008770000|2021-09-30 13:32:50|2859.9|2853.9|2860.6|2854.6|2860.6|2854.6|2859.9|2853.9|4
1633008780000|2021-09-30 13:33:00|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633008790000|2021-09-30 13:33:10|2860.4|2854.4|2859.6|2853.6|2860.4|2854.4|2859.4|2853.4|4
1633008800000|2021-09-30 13:33:20|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|2
1633008810000|2021-09-30 13:33:30|2859.4|2853.4|2859.9|2853.9|2859.9|2853.9|2859.4|2853.4|3
1633008830000|2021-09-30 13:33:50|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|2
1633008870000|2021-09-30 13:34:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633008880000|2021-09-30 13:34:40|2859.4|2853.4|2858.4|2852.4|2859.4|2853.4|2857.9|2851.9|8
1633008890000|2021-09-30 13:34:50|2857.1|2851.1|2856.6|2850.6|2857.4|2851.4|2856.6|2850.6|6
1633008900000|2021-09-30 13:35:00|2856.4|2850.4|2855.4|2849.4|2856.6|2850.6|2855.4|2849.4|10
1633008920000|2021-09-30 13:35:20|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633008930000|2021-09-30 13:35:30|2855.9|2849.9|2855.6|2849.6|2855.9|2849.9|2855.6|2849.6|2
1633008950000|2021-09-30 13:35:50|2855.4|2849.4|2855.6|2849.6|2855.6|2849.6|2855.4|2849.4|2
1633008960000|2021-09-30 13:36:00|2855.4|2849.4|2854.9|2848.9|2855.4|2849.4|2854.9|2848.9|3
1633008970000|2021-09-30 13:36:10|2854.4|2848.4|2853.4|2847.4|2854.4|2848.4|2853.4|2847.4|6
1633008980000|2021-09-30 13:36:20|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|2
1633008990000|2021-09-30 13:36:30|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|4
1633009000000|2021-09-30 13:36:40|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633009010000|2021-09-30 13:36:50|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|2
1633009020000|2021-09-30 13:37:00|2854.6|2848.6|2854.9|2848.9|2854.9|2848.9|2854.1|2848.1|4
1633009030000|2021-09-30 13:37:10|2854.6|2848.6|2854.1|2848.1|2854.6|2848.6|2854.1|2848.1|2
1633009040000|2021-09-30 13:37:20|2854.4|2848.4|2854.4|2848.4|2854.6|2848.6|2854.4|2848.4|3
1633009050000|2021-09-30 13:37:30|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.4|2848.4|6
1633009060000|2021-09-30 13:37:40|2854.9|2848.9|2855.1|2849.1|2855.1|2849.1|2854.9|2848.9|4
1633009070000|2021-09-30 13:37:50|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.6|2848.6|2
1633009100000|2021-09-30 13:38:20|2854.9|2848.9|2854.9|2848.9|2855.6|2849.6|2854.9|2848.9|4
1633009110000|2021-09-30 13:38:30|2855.1|2849.1|2855.6|2849.6|2855.6|2849.6|2855.1|2849.1|2
1633009120000|2021-09-30 13:38:40|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1633009130000|2021-09-30 13:38:50|2855.6|2849.6|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|2
1633009140000|2021-09-30 13:39:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633009160000|2021-09-30 13:39:20|2856.4|2850.4|2855.9|2849.9|2856.4|2850.4|2855.6|2849.6|3
1633009180000|2021-09-30 13:39:40|2855.6|2849.6|2856.1|2850.1|2856.1|2850.1|2855.6|2849.6|3
1633009190000|2021-09-30 13:39:50|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.9|2849.9|2
1633009220000|2021-09-30 13:40:20|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.9|2849.9|2
1633009240000|2021-09-30 13:40:40|2856.6|2850.6|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|3
1633009260000|2021-09-30 13:41:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633009310000|2021-09-30 13:41:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633009330000|2021-09-30 13:42:10|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1633009350000|2021-09-30 13:42:30|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633009360000|2021-09-30 13:42:40|2857.6|2851.6|2858.1|2852.1|2858.1|2852.1|2857.6|2851.6|2
1633009370000|2021-09-30 13:42:50|2857.9|2851.9|2858.1|2852.1|2858.1|2852.1|2857.9|2851.9|2
1633009380000|2021-09-30 13:43:00|2857.9|2851.9|2857.4|2851.4|2857.9|2851.9|2857.4|2851.4|2
1633009390000|2021-09-30 13:43:10|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633009400000|2021-09-30 13:43:20|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633009430000|2021-09-30 13:43:50|2857.6|2851.6|2858.4|2852.4|2858.4|2852.4|2857.6|2851.6|3
1633009450000|2021-09-30 13:44:10|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.6|2851.6|3
1633009470000|2021-09-30 13:44:30|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633009500000|2021-09-30 13:45:00|2857.4|2851.4|2857.4|2851.4|2857.6|2851.6|2857.1|2851.1|4
1633009530000|2021-09-30 13:45:30|2857.1|2851.1|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|2
1633009540000|2021-09-30 13:45:40|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1633009550000|2021-09-30 13:45:50|2856.4|2850.4|2856.9|2850.9|2856.9|2850.9|2856.4|2850.4|2
1633009570000|2021-09-30 13:46:10|2857.1|2851.1|2857.6|2851.6|2857.9|2851.9|2857.1|2851.1|4
1633009580000|2021-09-30 13:46:20|2858.4|2852.4|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|2
1633009600000|2021-09-30 13:46:40|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2859.1|2853.1|2
1633009660000|2021-09-30 13:47:40|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633009670000|2021-09-30 13:47:50|2858.6|2852.6|2859.1|2853.1|2859.1|2853.1|2858.6|2852.6|2
1633009700000|2021-09-30 13:48:20|2859.4|2853.4|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|3
1633009710000|2021-09-30 13:48:30|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633009720000|2021-09-30 13:48:40|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.6|2852.6|3
1633009730000|2021-09-30 13:48:50|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633009740000|2021-09-30 13:49:00|2858.1|2852.1|2858.4|2852.4|2858.4|2852.4|2857.6|2851.6|4
1633009750000|2021-09-30 13:49:10|2858.1|2852.1|2857.4|2851.4|2858.1|2852.1|2857.4|2851.4|3
1633009770000|2021-09-30 13:49:30|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633009800000|2021-09-30 13:50:00|2857.4|2851.4|2856.1|2850.1|2857.4|2851.4|2856.1|2850.1|4
1633009810000|2021-09-30 13:50:10|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2855.9|2849.9|3
1633009820000|2021-09-30 13:50:20|2855.9|2849.9|2854.1|2848.1|2855.9|2849.9|2854.1|2848.1|6
1633009830000|2021-09-30 13:50:30|2853.9|2847.9|2854.4|2848.4|2854.6|2848.6|2853.9|2847.9|4
1633009840000|2021-09-30 13:50:40|2854.1|2848.1|2853.6|2847.6|2854.1|2848.1|2853.6|2847.6|4
1633009850000|2021-09-30 13:50:50|2853.9|2847.9|2853.9|2847.9|2854.6|2848.6|2853.9|2847.9|3
1633009860000|2021-09-30 13:51:00|2854.1|2848.1|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|2
1633009880000|2021-09-30 13:51:20|2853.6|2847.6|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|3
1633009890000|2021-09-30 13:51:30|2853.9|2847.9|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|4
1633009900000|2021-09-30 13:51:40|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1633009910000|2021-09-30 13:51:50|2853.6|2847.6|2853.4|2847.4|2853.9|2847.9|2853.4|2847.4|4
1633009920000|2021-09-30 13:52:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633009930000|2021-09-30 13:52:10|2853.4|2847.4|2851.4|2845.4|2853.4|2847.4|2851.4|2845.4|6
1633009940000|2021-09-30 13:52:20|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1633009970000|2021-09-30 13:52:50|2852.1|2846.1|2851.9|2845.9|2852.1|2846.1|2851.6|2845.6|6
1633009980000|2021-09-30 13:53:00|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.4|2845.4|3
1633009990000|2021-09-30 13:53:10|2851.9|2845.9|2851.4|2845.4|2851.9|2845.9|2851.4|2845.4|2
1633010000000|2021-09-30 13:53:20|2851.9|2845.9|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|3
1633010010000|2021-09-30 13:53:30|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1633010020000|2021-09-30 13:53:40|2851.9|2845.9|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|3
1633010060000|2021-09-30 13:54:20|2851.6|2845.6|2851.4|2845.4|2851.6|2845.6|2851.4|2845.4|2
1633010070000|2021-09-30 13:54:30|2851.6|2845.6|2851.9|2845.9|2851.9|2845.9|2851.6|2845.6|2
1633010080000|2021-09-30 13:54:40|2852.1|2846.1|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|2
1633010090000|2021-09-30 13:54:50|2852.1|2846.1|2850.6|2844.6|2852.1|2846.1|2850.6|2844.6|7
1633010110000|2021-09-30 13:55:10|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|4
1633010130000|2021-09-30 13:55:30|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1633010150000|2021-09-30 13:55:50|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1633010170000|2021-09-30 13:56:10|2850.1|2844.1|2849.6|2843.6|2850.1|2844.1|2849.4|2843.4|5
1633010180000|2021-09-30 13:56:20|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1633010190000|2021-09-30 13:56:30|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2850.1|2844.1|2
1633010200000|2021-09-30 13:56:40|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.6|2843.6|2
1633010210000|2021-09-30 13:56:50|2849.4|2843.4|2848.6|2842.6|2849.4|2843.4|2848.6|2842.6|3
1633010220000|2021-09-30 13:57:00|2848.9|2842.9|2849.4|2843.4|2849.4|2843.4|2848.9|2842.9|2
1633010230000|2021-09-30 13:57:10|2849.1|2843.1|2848.9|2842.9|2849.1|2843.1|2848.9|2842.9|2
1633010240000|2021-09-30 13:57:20|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1633010250000|2021-09-30 13:57:30|2849.1|2843.1|2849.6|2843.6|2849.6|2843.6|2849.1|2843.1|2
1633010260000|2021-09-30 13:57:40|2849.4|2843.4|2849.9|2843.9|2849.9|2843.9|2849.4|2843.4|2
1633010270000|2021-09-30 13:57:50|2849.6|2843.6|2850.1|2844.1|2850.1|2844.1|2849.6|2843.6|2
1633010300000|2021-09-30 13:58:20|2851.1|2845.1|2850.9|2844.9|2851.1|2845.1|2850.9|2844.9|4
1633010310000|2021-09-30 13:58:30|2850.6|2844.6|2849.9|2843.9|2850.6|2844.6|2849.9|2843.9|2
1633010320000|2021-09-30 13:58:40|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1633010330000|2021-09-30 13:58:50|2849.1|2843.1|2849.6|2843.6|2849.6|2843.6|2849.1|2843.1|7
1633010350000|2021-09-30 13:59:10|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1633010370000|2021-09-30 13:59:30|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1633010390000|2021-09-30 13:59:50|2849.1|2843.1|2849.1|2843.1|2849.4|2843.4|2849.1|2843.1|3
1633010410000|2021-09-30 14:00:10|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|2
1633010430000|2021-09-30 14:00:30|2848.9|2842.9|2849.4|2843.4|2849.4|2843.4|2848.9|2842.9|9
1633010440000|2021-09-30 14:00:40|2849.1|2843.1|2849.9|2843.9|2850.1|2844.1|2849.1|2843.1|5
1633010450000|2021-09-30 14:00:50|2850.1|2844.1|2849.9|2843.9|2850.1|2844.1|2849.6|2843.6|4
1633010460000|2021-09-30 14:01:00|2850.1|2844.1|2849.4|2843.4|2850.1|2844.1|2849.4|2843.4|5
1633010490000|2021-09-30 14:01:30|2848.9|2842.9|2849.9|2843.9|2849.9|2843.9|2848.9|2842.9|2
1633010510000|2021-09-30 14:01:50|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1633010520000|2021-09-30 14:02:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|3
1633010540000|2021-09-30 14:02:20|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|2
1633010550000|2021-09-30 14:02:30|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1633010560000|2021-09-30 14:02:40|2848.6|2842.6|2848.1|2842.1|2849.1|2843.1|2848.1|2842.1|4
1633010580000|2021-09-30 14:03:00|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1633010590000|2021-09-30 14:03:10|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1633010600000|2021-09-30 14:03:20|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|2
1633010650000|2021-09-30 14:04:10|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1633010660000|2021-09-30 14:04:20|2846.6|2840.6|2847.1|2841.1|2847.1|2841.1|2846.4|2840.4|3
1633010670000|2021-09-30 14:04:30|2847.4|2841.4|2846.9|2840.9|2847.4|2841.4|2846.9|2840.9|2
1633010690000|2021-09-30 14:04:50|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1633010720000|2021-09-30 14:05:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1633010730000|2021-09-30 14:05:30|2846.6|2840.6|2848.4|2842.4|2848.4|2842.4|2846.6|2840.6|3
1633010740000|2021-09-30 14:05:40|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1633010750000|2021-09-30 14:05:50|2847.9|2841.9|2848.9|2842.9|2848.9|2842.9|2847.9|2841.9|4
1633010760000|2021-09-30 14:06:00|2848.6|2842.6|2848.4|2842.4|2849.6|2843.6|2848.4|2842.4|5
1633010770000|2021-09-30 14:06:10|2847.9|2841.9|2847.4|2841.4|2847.9|2841.9|2847.4|2841.4|6
1633010780000|2021-09-30 14:06:20|2847.1|2841.1|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|2
1633010790000|2021-09-30 14:06:30|2847.1|2841.1|2846.6|2840.6|2847.1|2841.1|2846.6|2840.6|3
1633010820000|2021-09-30 14:07:00|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1633010830000|2021-09-30 14:07:10|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1633010840000|2021-09-30 14:07:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1633010850000|2021-09-30 14:07:30|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1633010860000|2021-09-30 14:07:40|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1633010870000|2021-09-30 14:07:50|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1633010880000|2021-09-30 14:08:00|2848.1|2842.1|2848.6|2842.6|2848.6|2842.6|2848.1|2842.1|3
1633010890000|2021-09-30 14:08:10|2848.9|2842.9|2849.6|2843.6|2849.6|2843.6|2848.6|2842.6|4
1633010900000|2021-09-30 14:08:20|2849.1|2843.1|2850.6|2844.6|2850.6|2844.6|2849.1|2843.1|5
1633010910000|2021-09-30 14:08:30|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1633010930000|2021-09-30 14:08:50|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|3
1633010940000|2021-09-30 14:09:00|2849.9|2843.9|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|4
1633010970000|2021-09-30 14:09:30|2849.9|2843.9|2850.6|2844.6|2850.6|2844.6|2849.9|2843.9|5
1633010980000|2021-09-30 14:09:40|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|2
1633011000000|2021-09-30 14:10:00|2851.4|2845.4|2852.9|2846.9|2852.9|2846.9|2851.4|2845.4|3
1633011020000|2021-09-30 14:10:20|2852.6|2846.6|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|2
1633011030000|2021-09-30 14:10:30|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2852.9|2846.9|3
1633011040000|2021-09-30 14:10:40|2853.9|2847.9|2854.6|2848.6|2854.9|2848.9|2853.9|2847.9|3
1633011050000|2021-09-30 14:10:50|2854.9|2848.9|2855.6|2849.6|2856.1|2850.1|2854.9|2848.9|4
1633011060000|2021-09-30 14:11:00|2855.4|2849.4|2853.4|2847.4|2855.4|2849.4|2853.4|2847.4|4
1633011080000|2021-09-30 14:11:20|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633011100000|2021-09-30 14:11:40|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|2
1633011110000|2021-09-30 14:11:50|2853.9|2847.9|2853.6|2847.6|2854.4|2848.4|2853.6|2847.6|7
1633011120000|2021-09-30 14:12:00|2853.4|2847.4|2853.6|2847.6|2853.9|2847.9|2852.4|2846.4|7
1633011130000|2021-09-30 14:12:10|2853.9|2847.9|2853.4|2847.4|2854.1|2848.1|2853.4|2847.4|5
1633011140000|2021-09-30 14:12:20|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633011150000|2021-09-30 14:12:30|2853.9|2847.9|2854.4|2848.4|2854.6|2848.6|2853.9|2847.9|5
1633011160000|2021-09-30 14:12:40|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2853.9|2847.9|3
1633011170000|2021-09-30 14:12:50|2854.6|2848.6|2854.4|2848.4|2854.6|2848.6|2854.4|2848.4|2
1633011180000|2021-09-30 14:13:00|2854.1|2848.1|2853.4|2847.4|2854.1|2848.1|2853.4|2847.4|5
1633011190000|2021-09-30 14:13:10|2853.6|2847.6|2854.6|2848.6|2854.6|2848.6|2853.6|2847.6|2
1633011200000|2021-09-30 14:13:20|2854.4|2848.4|2855.4|2849.4|2855.4|2849.4|2854.1|2848.1|4
1633011210000|2021-09-30 14:13:30|2855.1|2849.1|2855.4|2849.4|2856.1|2850.1|2855.1|2849.1|4
1633011220000|2021-09-30 14:13:40|2853.9|2847.9|2853.1|2847.1|2853.9|2847.9|2853.1|2847.1|4
1633011250000|2021-09-30 14:14:10|2853.4|2847.4|2854.4|2848.4|2854.4|2848.4|2853.4|2847.4|4
1633011270000|2021-09-30 14:14:30|2853.9|2847.9|2853.4|2847.4|2853.9|2847.9|2853.4|2847.4|2
1633011280000|2021-09-30 14:14:40|2853.6|2847.6|2853.9|2847.9|2853.9|2847.9|2853.6|2847.6|2
1633011290000|2021-09-30 14:14:50|2853.6|2847.6|2853.6|2847.6|2853.9|2847.9|2852.9|2846.9|5
1633011300000|2021-09-30 14:15:00|2852.9|2846.9|2852.6|2846.6|2852.9|2846.9|2852.6|2846.6|2
1633011320000|2021-09-30 14:15:20|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1633011330000|2021-09-30 14:15:30|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|3
1633011340000|2021-09-30 14:15:40|2852.6|2846.6|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|2
1633011350000|2021-09-30 14:15:50|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|5
1633011360000|2021-09-30 14:16:00|2852.6|2846.6|2851.9|2845.9|2852.6|2846.6|2851.4|2845.4|5
1633011370000|2021-09-30 14:16:10|2851.6|2845.6|2851.1|2845.1|2851.6|2845.6|2851.1|2845.1|3
1633011380000|2021-09-30 14:16:20|2850.9|2844.9|2851.1|2845.1|2851.4|2845.4|2850.9|2844.9|3
1633011400000|2021-09-30 14:16:40|2850.9|2844.9|2851.1|2845.1|2851.1|2845.1|2850.9|2844.9|2
1633011410000|2021-09-30 14:16:50|2850.9|2844.9|2850.6|2844.6|2850.9|2844.9|2850.6|2844.6|4
1633011420000|2021-09-30 14:17:00|2850.1|2844.1|2850.4|2844.4|2850.6|2844.6|2850.1|2844.1|3
1633011440000|2021-09-30 14:17:20|2849.9|2843.9|2848.4|2842.4|2850.4|2844.4|2848.4|2842.4|8
1633011450000|2021-09-30 14:17:30|2848.1|2842.1|2847.4|2841.4|2848.1|2842.1|2846.6|2840.6|4
1633011460000|2021-09-30 14:17:40|2847.1|2841.1|2846.4|2840.4|2847.1|2841.1|2846.4|2840.4|3
1633011480000|2021-09-30 14:18:00|2846.6|2840.6|2847.1|2841.1|2847.1|2841.1|2846.4|2840.4|4
1633011490000|2021-09-30 14:18:10|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1633011500000|2021-09-30 14:18:20|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1633011520000|2021-09-30 14:18:40|2846.9|2840.9|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|3
1633011530000|2021-09-30 14:18:50|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.1|2840.1|4
1633011540000|2021-09-30 14:19:00|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|3
1633011550000|2021-09-30 14:19:10|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1633011560000|2021-09-30 14:19:20|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|2
1633011580000|2021-09-30 14:19:40|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.4|2839.4|3
1633011590000|2021-09-30 14:19:50|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|2
1633011600000|2021-09-30 14:20:00|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|5
1633011610000|2021-09-30 14:20:10|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1633011620000|2021-09-30 14:20:20|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1633011630000|2021-09-30 14:20:30|2847.1|2841.1|2848.4|2842.4|2848.4|2842.4|2847.1|2841.1|5
1633011640000|2021-09-30 14:20:40|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1633011650000|2021-09-30 14:20:50|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1633011660000|2021-09-30 14:21:00|2847.4|2841.4|2846.6|2840.6|2847.4|2841.4|2846.6|2840.6|4
1633011670000|2021-09-30 14:21:10|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|2
1633011690000|2021-09-30 14:21:30|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|3
1633011710000|2021-09-30 14:21:50|2846.1|2840.1|2845.6|2839.6|2846.1|2840.1|2845.6|2839.6|3
1633011720000|2021-09-30 14:22:00|2845.4|2839.4|2846.1|2840.1|2846.1|2840.1|2845.4|2839.4|4
1633011740000|2021-09-30 14:22:20|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1633011750000|2021-09-30 14:22:30|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1633011770000|2021-09-30 14:22:50|2845.4|2839.4|2845.9|2839.9|2845.9|2839.9|2845.4|2839.4|2
1633011780000|2021-09-30 14:23:00|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1633011790000|2021-09-30 14:23:10|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1633011800000|2021-09-30 14:23:20|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1633011810000|2021-09-30 14:23:30|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|2
1633011820000|2021-09-30 14:23:40|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|4
1633011830000|2021-09-30 14:23:50|2846.6|2840.6|2845.9|2839.9|2846.6|2840.6|2845.9|2839.9|4
1633011850000|2021-09-30 14:24:10|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1633011860000|2021-09-30 14:24:20|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1633011880000|2021-09-30 14:24:40|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1633011900000|2021-09-30 14:25:00|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|6
1633011910000|2021-09-30 14:25:10|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1633011920000|2021-09-30 14:25:20|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|2
1633011930000|2021-09-30 14:25:30|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1633011950000|2021-09-30 14:25:50|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.1|2839.1|6
1633011960000|2021-09-30 14:26:00|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1633011980000|2021-09-30 14:26:20|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1633011990000|2021-09-30 14:26:30|2844.9|2838.9|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|3
1633012000000|2021-09-30 14:26:40|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|4
1633012030000|2021-09-30 14:27:10|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1633012040000|2021-09-30 14:27:20|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1633012050000|2021-09-30 14:27:30|2844.6|2838.6|2845.4|2839.4|2845.4|2839.4|2844.6|2838.6|2
1633012060000|2021-09-30 14:27:40|2846.1|2840.1|2846.6|2840.6|2846.6|2840.6|2846.1|2840.1|2
1633012070000|2021-09-30 14:27:50|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1633012080000|2021-09-30 14:28:00|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|2
1633012090000|2021-09-30 14:28:10|2847.9|2841.9|2847.4|2841.4|2847.9|2841.9|2847.4|2841.4|3
1633012100000|2021-09-30 14:28:20|2847.1|2841.1|2848.1|2842.1|2848.1|2842.1|2847.1|2841.1|3
1633012110000|2021-09-30 14:28:30|2848.4|2842.4|2845.9|2839.9|2848.4|2842.4|2845.9|2839.9|4
1633012120000|2021-09-30 14:28:40|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|3
1633012130000|2021-09-30 14:28:50|2845.4|2839.4|2845.6|2839.6|2846.1|2840.1|2845.4|2839.4|3
1633012140000|2021-09-30 14:29:00|2845.4|2839.4|2846.4|2840.4|2847.4|2841.4|2845.4|2839.4|9
1633012150000|2021-09-30 14:29:10|2846.6|2840.6|2847.6|2841.6|2847.6|2841.6|2846.4|2840.4|4
1633012160000|2021-09-30 14:29:20|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1633012170000|2021-09-30 14:29:30|2846.9|2840.9|2845.4|2839.4|2846.9|2840.9|2845.4|2839.4|8
1633012180000|2021-09-30 14:29:40|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1633012190000|2021-09-30 14:29:50|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1633012200000|2021-09-30 14:30:00|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|2
1633012210000|2021-09-30 14:30:10|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|3
1633012220000|2021-09-30 14:30:20|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2843.6|2837.6|5
1633012230000|2021-09-30 14:30:30|2843.9|2837.9|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|2
1633012240000|2021-09-30 14:30:40|2844.4|2838.4|2843.6|2837.6|2844.4|2838.4|2843.6|2837.6|4
1633012250000|2021-09-30 14:30:50|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1633012280000|2021-09-30 14:31:20|2843.6|2837.6|2842.4|2836.4|2843.6|2837.6|2842.4|2836.4|2
1633012290000|2021-09-30 14:31:30|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.1|2835.1|6
1633012300000|2021-09-30 14:31:40|2841.4|2835.4|2840.6|2834.6|2841.4|2835.4|2840.6|2834.6|4
1633012310000|2021-09-30 14:31:50|2840.9|2834.9|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|3
1633012320000|2021-09-30 14:32:00|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1633012330000|2021-09-30 14:32:10|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1633012350000|2021-09-30 14:32:30|2841.4|2835.4|2842.6|2836.6|2842.6|2836.6|2841.4|2835.4|5
1633012360000|2021-09-30 14:32:40|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1633012370000|2021-09-30 14:32:50|2842.6|2836.6|2843.9|2837.9|2843.9|2837.9|2842.6|2836.6|5
1633012380000|2021-09-30 14:33:00|2843.6|2837.6|2842.9|2836.9|2843.6|2837.6|2842.9|2836.9|4
1633012390000|2021-09-30 14:33:10|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1633012400000|2021-09-30 14:33:20|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.6|2836.6|4
1633012410000|2021-09-30 14:33:30|2842.9|2836.9|2843.9|2837.9|2843.9|2837.9|2842.9|2836.9|3
1633012420000|2021-09-30 14:33:40|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1633012440000|2021-09-30 14:34:00|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2844.1|2838.1|2
1633012450000|2021-09-30 14:34:10|2843.9|2837.9|2843.9|2837.9|2844.1|2838.1|2843.6|2837.6|5
1633012460000|2021-09-30 14:34:20|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1633012470000|2021-09-30 14:34:30|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.1|2837.1|3
1633012490000|2021-09-30 14:34:50|2843.1|2837.1|2842.6|2836.6|2843.1|2837.1|2842.6|2836.6|4
1633012500000|2021-09-30 14:35:00|2843.1|2837.1|2843.4|2837.4|2843.6|2837.6|2843.1|2837.1|3
1633012510000|2021-09-30 14:35:10|2843.6|2837.6|2844.4|2838.4|2844.4|2838.4|2843.6|2837.6|3
1633012520000|2021-09-30 14:35:20|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|2
1633012530000|2021-09-30 14:35:30|2844.1|2838.1|2844.6|2838.6|2844.6|2838.6|2844.1|2838.1|3
1633012540000|2021-09-30 14:35:40|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1633012550000|2021-09-30 14:35:50|2844.1|2838.1|2843.1|2837.1|2844.1|2838.1|2843.1|2837.1|4
1633012560000|2021-09-30 14:36:00|2843.6|2837.6|2844.1|2838.1|2844.1|2838.1|2843.6|2837.6|2
1633012580000|2021-09-30 14:36:20|2843.9|2837.9|2845.1|2839.1|2845.4|2839.4|2843.9|2837.9|4
1633012590000|2021-09-30 14:36:30|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1633012610000|2021-09-30 14:36:50|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|4
1633012620000|2021-09-30 14:37:00|2846.6|2840.6|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|2
1633012640000|2021-09-30 14:37:20|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|3
1633012650000|2021-09-30 14:37:30|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|2
1633012660000|2021-09-30 14:37:40|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|3
1633012670000|2021-09-30 14:37:50|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1633012680000|2021-09-30 14:38:00|2845.1|2839.1|2845.6|2839.6|2845.6|2839.6|2843.6|2837.6|9
1633012690000|2021-09-30 14:38:10|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1633012700000|2021-09-30 14:38:20|2845.1|2839.1|2844.4|2838.4|2845.1|2839.1|2844.4|2838.4|2
1633012710000|2021-09-30 14:38:30|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1633012720000|2021-09-30 14:38:40|2843.9|2837.9|2844.4|2838.4|2844.4|2838.4|2843.9|2837.9|4
1633012730000|2021-09-30 14:38:50|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1633012740000|2021-09-30 14:39:00|2844.4|2838.4|2844.1|2838.1|2844.6|2838.6|2844.1|2838.1|6
1633012750000|2021-09-30 14:39:10|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1633012780000|2021-09-30 14:39:40|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.6|2837.6|2
1633012790000|2021-09-30 14:39:50|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1633012800000|2021-09-30 14:40:00|2843.6|2837.6|2844.1|2838.1|2844.1|2838.1|2843.6|2837.6|3
1633012810000|2021-09-30 14:40:10|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1633012820000|2021-09-30 14:40:20|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1633012830000|2021-09-30 14:40:30|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1633012840000|2021-09-30 14:40:40|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1633012850000|2021-09-30 14:40:50|2844.1|2838.1|2844.6|2838.6|2844.6|2838.6|2844.1|2838.1|3
1633012860000|2021-09-30 14:41:00|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|4
1633012870000|2021-09-30 14:41:10|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|2
1633012880000|2021-09-30 14:41:20|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1633012890000|2021-09-30 14:41:30|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1633012910000|2021-09-30 14:41:50|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1633012930000|2021-09-30 14:42:10|2844.9|2838.9|2845.9|2839.9|2845.9|2839.9|2844.9|2838.9|2
1633012960000|2021-09-30 14:42:40|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2844.9|2838.9|4
1633012970000|2021-09-30 14:42:50|2845.1|2839.1|2846.1|2840.1|2846.1|2840.1|2845.1|2839.1|3
1633012980000|2021-09-30 14:43:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.9|2839.9|2
1633012990000|2021-09-30 14:43:10|2845.6|2839.6|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|3
1633013000000|2021-09-30 14:43:20|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|2
1633013020000|2021-09-30 14:43:40|2846.6|2840.6|2848.4|2842.4|2848.6|2842.6|2846.6|2840.6|4
1633013030000|2021-09-30 14:43:50|2848.1|2842.1|2848.6|2842.6|2848.6|2842.6|2848.1|2842.1|3
1633013040000|2021-09-30 14:44:00|2849.1|2843.1|2847.9|2841.9|2849.1|2843.1|2847.9|2841.9|5
1633013050000|2021-09-30 14:44:10|2848.1|2842.1|2847.9|2841.9|2848.1|2842.1|2847.9|2841.9|2
1633013060000|2021-09-30 14:44:20|2847.6|2841.6|2847.1|2841.1|2847.6|2841.6|2847.1|2841.1|3
1633013070000|2021-09-30 14:44:30|2848.1|2842.1|2848.9|2842.9|2848.9|2842.9|2848.1|2842.1|2
1633013080000|2021-09-30 14:44:40|2848.6|2842.6|2848.4|2842.4|2848.6|2842.6|2848.4|2842.4|2
1633013090000|2021-09-30 14:44:50|2848.1|2842.1|2848.6|2842.6|2848.6|2842.6|2847.9|2841.9|4
1633013100000|2021-09-30 14:45:00|2848.9|2842.9|2847.9|2841.9|2849.1|2843.1|2847.9|2841.9|5
1633013110000|2021-09-30 14:45:10|2848.9|2842.9|2850.9|2844.9|2850.9|2844.9|2848.9|2842.9|4
1633013120000|2021-09-30 14:45:20|2850.6|2844.6|2850.1|2844.1|2850.6|2844.6|2850.1|2844.1|3
1633013130000|2021-09-30 14:45:30|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.6|2843.6|2
1633013150000|2021-09-30 14:45:50|2849.4|2843.4|2849.1|2843.1|2849.4|2843.4|2849.1|2843.1|2
1633013160000|2021-09-30 14:46:00|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1633013170000|2021-09-30 14:46:10|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|1
1633013180000|2021-09-30 14:46:20|2850.6|2844.6|2849.4|2843.4|2850.6|2844.6|2849.4|2843.4|4
1633013200000|2021-09-30 14:46:40|2849.9|2843.9|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|2
1633013210000|2021-09-30 14:46:50|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|1
1633013220000|2021-09-30 14:47:00|2851.1|2845.1|2850.9|2844.9|2851.1|2845.1|2850.9|2844.9|2
1633013230000|2021-09-30 14:47:10|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1633013240000|2021-09-30 14:47:20|2850.9|2844.9|2850.4|2844.4|2850.9|2844.9|2849.9|2843.9|5
1633013250000|2021-09-30 14:47:30|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2850.1|2844.1|2
1633013260000|2021-09-30 14:47:40|2850.6|2844.6|2851.1|2845.1|2851.1|2845.1|2850.6|2844.6|2
1633013270000|2021-09-30 14:47:50|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1633013280000|2021-09-30 14:48:00|2851.1|2845.1|2849.6|2843.6|2851.1|2845.1|2849.6|2843.6|2
1633013290000|2021-09-30 14:48:10|2850.1|2844.1|2850.6|2844.6|2850.9|2844.9|2850.1|2844.1|4
1633013300000|2021-09-30 14:48:20|2850.4|2844.4|2849.9|2843.9|2850.4|2844.4|2849.9|2843.9|2
1633013310000|2021-09-30 14:48:30|2850.4|2844.4|2851.6|2845.6|2851.6|2845.6|2850.4|2844.4|3
1633013320000|2021-09-30 14:48:40|2852.1|2846.1|2850.9|2844.9|2852.1|2846.1|2850.9|2844.9|5
1633013340000|2021-09-30 14:49:00|2850.6|2844.6|2851.1|2845.1|2851.1|2845.1|2850.4|2844.4|4
1633013350000|2021-09-30 14:49:10|2852.1|2846.1|2851.6|2845.6|2852.1|2846.1|2851.6|2845.6|2
1633013360000|2021-09-30 14:49:20|2852.6|2846.6|2851.6|2845.6|2852.6|2846.6|2851.6|2845.6|4
1633013370000|2021-09-30 14:49:30|2851.9|2845.9|2851.1|2845.1|2851.9|2845.9|2851.1|2845.1|3
1633013380000|2021-09-30 14:49:40|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1633013400000|2021-09-30 14:50:00|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1633013410000|2021-09-30 14:50:10|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1633013430000|2021-09-30 14:50:30|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1633013440000|2021-09-30 14:50:40|2850.9|2844.9|2851.4|2845.4|2851.4|2845.4|2850.9|2844.9|2
1633013460000|2021-09-30 14:51:00|2850.6|2844.6|2850.6|2844.6|2850.9|2844.9|2850.6|2844.6|3
1633013480000|2021-09-30 14:51:20|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1633013490000|2021-09-30 14:51:30|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|3
1633013500000|2021-09-30 14:51:40|2849.9|2843.9|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|2
1633013520000|2021-09-30 14:52:00|2849.6|2843.6|2848.9|2842.9|2850.1|2844.1|2848.9|2842.9|4
1633013550000|2021-09-30 14:52:30|2849.1|2843.1|2849.9|2843.9|2849.9|2843.9|2849.1|2843.1|2
1633013590000|2021-09-30 14:53:10|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1633013600000|2021-09-30 14:53:20|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|2
1633013610000|2021-09-30 14:53:30|2848.6|2842.6|2847.1|2841.1|2848.6|2842.6|2847.1|2841.1|4
1633013620000|2021-09-30 14:53:40|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1633013630000|2021-09-30 14:53:50|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1633013640000|2021-09-30 14:54:00|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1633013670000|2021-09-30 14:54:30|2845.6|2839.6|2845.4|2839.4|2845.9|2839.9|2845.4|2839.4|5
1633013680000|2021-09-30 14:54:40|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1633013700000|2021-09-30 14:55:00|2845.1|2839.1|2845.4|2839.4|2845.6|2839.6|2845.1|2839.1|4
1633013740000|2021-09-30 14:55:40|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1633013760000|2021-09-30 14:56:00|2845.1|2839.1|2844.4|2838.4|2845.1|2839.1|2844.4|2838.4|3
1633013770000|2021-09-30 14:56:10|2844.6|2838.6|2842.4|2836.4|2844.6|2838.6|2842.4|2836.4|3
1633013780000|2021-09-30 14:56:20|2841.9|2835.9|2842.1|2836.1|2842.4|2836.4|2841.4|2835.4|4
1633013790000|2021-09-30 14:56:30|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|2
1633013860000|2021-09-30 14:57:40|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|3
1633013870000|2021-09-30 14:57:50|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|2
1633013880000|2021-09-30 14:58:00|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2841.6|2835.6|2
1633013890000|2021-09-30 14:58:10|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1633013900000|2021-09-30 14:58:20|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1633013920000|2021-09-30 14:58:40|2841.4|2835.4|2839.6|2833.6|2841.4|2835.4|2839.6|2833.6|4
1633013930000|2021-09-30 14:58:50|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1633013940000|2021-09-30 14:59:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|4
1633013970000|2021-09-30 14:59:30|2839.1|2833.1|2838.6|2832.6|2839.1|2833.1|2838.6|2832.6|2
1633014000000|2021-09-30 15:00:00|2838.9|2832.9|2839.6|2833.6|2839.6|2833.6|2838.6|2832.6|7
1633014010000|2021-09-30 15:00:10|2839.4|2833.4|2838.6|2832.6|2839.4|2833.4|2838.6|2832.6|2
1633014020000|2021-09-30 15:00:20|2838.4|2832.4|2833.9|2827.9|2838.4|2832.4|2833.9|2827.9|7
1633014040000|2021-09-30 15:00:40|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|3
1633014050000|2021-09-30 15:00:50|2834.4|2828.4|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|3
1633014060000|2021-09-30 15:01:00|2834.9|2828.9|2835.6|2829.6|2835.9|2829.9|2834.9|2828.9|4
1633014070000|2021-09-30 15:01:10|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1633014080000|2021-09-30 15:01:20|2835.1|2829.1|2834.4|2828.4|2835.1|2829.1|2833.6|2827.6|3
1633014090000|2021-09-30 15:01:30|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|5
1633014100000|2021-09-30 15:01:40|2833.4|2827.4|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|2
1633014110000|2021-09-30 15:01:50|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.4|2828.4|3
1633014120000|2021-09-30 15:02:00|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|2
1633014130000|2021-09-30 15:02:10|2835.6|2829.6|2835.1|2829.1|2835.6|2829.6|2835.1|2829.1|5
1633014140000|2021-09-30 15:02:20|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1633014160000|2021-09-30 15:02:40|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|2
1633014180000|2021-09-30 15:03:00|2835.6|2829.6|2836.4|2830.4|2836.4|2830.4|2835.6|2829.6|4
1633014200000|2021-09-30 15:03:20|2835.9|2829.9|2835.4|2829.4|2836.4|2830.4|2835.4|2829.4|5
1633014210000|2021-09-30 15:03:30|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1633014220000|2021-09-30 15:03:40|2834.9|2828.9|2833.9|2827.9|2834.9|2828.9|2833.9|2827.9|4
1633014230000|2021-09-30 15:03:50|2833.4|2827.4|2833.6|2827.6|2834.9|2828.9|2833.4|2827.4|4
1633014250000|2021-09-30 15:04:10|2833.4|2827.4|2836.1|2830.1|2836.4|2830.4|2833.4|2827.4|5
1633014270000|2021-09-30 15:04:30|2837.9|2831.9|2839.1|2833.1|2839.1|2833.1|2837.9|2831.9|2
1633014280000|2021-09-30 15:04:40|2839.4|2833.4|2835.6|2829.6|2839.4|2833.4|2835.1|2829.1|8
1633014290000|2021-09-30 15:04:50|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2834.9|2828.9|5
1633014300000|2021-09-30 15:05:00|2836.9|2830.9|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|3
1633014310000|2021-09-30 15:05:10|2837.1|2831.1|2836.4|2830.4|2837.1|2831.1|2836.4|2830.4|2
1633014350000|2021-09-30 15:05:50|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1633014360000|2021-09-30 15:06:00|2835.9|2829.9|2837.9|2831.9|2837.9|2831.9|2835.9|2829.9|3
1633014370000|2021-09-30 15:06:10|2838.4|2832.4|2840.1|2834.1|2840.1|2834.1|2838.4|2832.4|4
1633014380000|2021-09-30 15:06:20|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1633014390000|2021-09-30 15:06:30|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|3
1633014400000|2021-09-30 15:06:40|2840.4|2834.4|2840.9|2834.9|2841.9|2835.9|2840.4|2834.4|6
1633014410000|2021-09-30 15:06:50|2840.1|2834.1|2840.1|2834.1|2840.6|2834.6|2839.9|2833.9|5
1633014420000|2021-09-30 15:07:00|2840.4|2834.4|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|3
1633014430000|2021-09-30 15:07:10|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1633014440000|2021-09-30 15:07:20|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1633014450000|2021-09-30 15:07:30|2840.1|2834.1|2840.4|2834.4|2840.6|2834.6|2840.1|2834.1|4
1633014460000|2021-09-30 15:07:40|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|5
1633014470000|2021-09-30 15:07:50|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1633014480000|2021-09-30 15:08:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1633014500000|2021-09-30 15:08:20|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1633014510000|2021-09-30 15:08:30|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|2
1633014550000|2021-09-30 15:09:10|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|2
1633014560000|2021-09-30 15:09:20|2842.9|2836.9|2844.9|2838.9|2844.9|2838.9|2842.9|2836.9|4
1633014570000|2021-09-30 15:09:30|2845|2839|2845.8|2839.8|2846|2840|2845|2839|5
1633014580000|2021-09-30 15:09:40|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|3
1633014590000|2021-09-30 15:09:50|2844.1|2838.1|2843.1|2837.1|2844.1|2838.1|2842.9|2836.9|4
1633014600000|2021-09-30 15:10:00|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1633014620000|2021-09-30 15:10:20|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2842.9|2836.9|3
1633014660000|2021-09-30 15:11:00|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.9|2836.9|2
1633014680000|2021-09-30 15:11:20|2842.4|2836.4|2841.4|2835.4|2842.4|2836.4|2840.9|2834.9|9
1633014690000|2021-09-30 15:11:30|2841.6|2835.6|2842.6|2836.6|2842.6|2836.6|2841.6|2835.6|2
1633014700000|2021-09-30 15:11:40|2844.4|2838.4|2844.6|2838.6|2844.9|2838.9|2844.4|2838.4|4
1633014710000|2021-09-30 15:11:50|2845.1|2839.1|2845.9|2839.9|2846.1|2840.1|2845.1|2839.1|4
1633014720000|2021-09-30 15:12:00|2846.4|2840.4|2845.6|2839.6|2846.4|2840.4|2845.6|2839.6|6
1633014730000|2021-09-30 15:12:10|2845.1|2839.1|2844.4|2838.4|2845.1|2839.1|2844.4|2838.4|2
1633014740000|2021-09-30 15:12:20|2844.6|2838.6|2845.1|2839.1|2845.4|2839.4|2844.6|2838.6|4
1633014750000|2021-09-30 15:12:30|2845.4|2839.4|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|3
1633014770000|2021-09-30 15:12:50|2845.1|2839.1|2843.1|2837.1|2845.1|2839.1|2843.1|2837.1|7
1633014800000|2021-09-30 15:13:20|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2842.1|2836.1|3
1633014810000|2021-09-30 15:13:30|2841.9|2835.9|2841.4|2835.4|2842.1|2836.1|2841.4|2835.4|4
1633014830000|2021-09-30 15:13:50|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1633014840000|2021-09-30 15:14:00|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|2
1633014850000|2021-09-30 15:14:10|2843.1|2837.1|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|3
1633014860000|2021-09-30 15:14:20|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1633014870000|2021-09-30 15:14:30|2843.6|2837.6|2842.9|2836.9|2843.6|2837.6|2842.6|2836.6|4
1633014900000|2021-09-30 15:15:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1633014910000|2021-09-30 15:15:10|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|3
1633014930000|2021-09-30 15:15:30|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1633014940000|2021-09-30 15:15:40|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1633014960000|2021-09-30 15:16:00|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|2
1633014970000|2021-09-30 15:16:10|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|2
1633014980000|2021-09-30 15:16:20|2842.4|2836.4|2843.9|2837.9|2843.9|2837.9|2842.4|2836.4|4
1633014990000|2021-09-30 15:16:30|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1633015010000|2021-09-30 15:16:50|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|2
1633015020000|2021-09-30 15:17:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1633015030000|2021-09-30 15:17:10|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1633015040000|2021-09-30 15:17:20|2845.1|2839.1|2846.6|2840.6|2846.9|2840.9|2845.1|2839.1|5
1633015050000|2021-09-30 15:17:30|2846.1|2840.1|2847.1|2841.1|2847.1|2841.1|2845.9|2839.9|5
1633015060000|2021-09-30 15:17:40|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1633015090000|2021-09-30 15:18:10|2847.9|2841.9|2847.1|2841.1|2847.9|2841.9|2847.1|2841.1|2
1633015100000|2021-09-30 15:18:20|2847.6|2841.6|2848.6|2842.6|2848.9|2842.9|2847.6|2841.6|3
1633015110000|2021-09-30 15:18:30|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|4
1633015120000|2021-09-30 15:18:40|2848.9|2842.9|2850.1|2844.1|2850.1|2844.1|2848.6|2842.6|6
1633015130000|2021-09-30 15:18:50|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2849.9|2843.9|4
1633015140000|2021-09-30 15:19:00|2850.4|2844.4|2851.1|2845.1|2851.1|2845.1|2850.4|2844.4|3
1633015150000|2021-09-30 15:19:10|2851.4|2845.4|2850.1|2844.1|2851.4|2845.4|2849.6|2843.6|7
1633015160000|2021-09-30 15:19:20|2849.9|2843.9|2848.1|2842.1|2849.9|2843.9|2848.1|2842.1|4
1633015170000|2021-09-30 15:19:30|2848.4|2842.4|2851.1|2845.1|2851.1|2845.1|2848.4|2842.4|7
1633015180000|2021-09-30 15:19:40|2851.4|2845.4|2851.6|2845.6|2851.9|2845.9|2851.1|2845.1|4
1633015190000|2021-09-30 15:19:50|2850.6|2844.6|2848.6|2842.6|2851.1|2845.1|2847.9|2841.9|9
1633015200000|2021-09-30 15:20:00|2848.1|2842.1|2846.4|2840.4|2848.1|2842.1|2846.4|2840.4|9
1633015210000|2021-09-30 15:20:10|2846.6|2840.6|2845.6|2839.6|2846.9|2840.9|2845.6|2839.6|6
1633015230000|2021-09-30 15:20:30|2844.4|2838.4|2847.1|2841.1|2847.1|2841.1|2843.6|2837.6|7
1633015240000|2021-09-30 15:20:40|2848.1|2842.1|2848.9|2842.9|2849.1|2843.1|2847.4|2841.4|11
1633015250000|2021-09-30 15:20:50|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|3
1633015260000|2021-09-30 15:21:00|2849.6|2843.6|2849.9|2843.9|2850.4|2844.4|2849.6|2843.6|5
1633015280000|2021-09-30 15:21:20|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1633015300000|2021-09-30 15:21:40|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|6
1633015310000|2021-09-30 15:21:50|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1633015320000|2021-09-30 15:22:00|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1633015330000|2021-09-30 15:22:10|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1633015340000|2021-09-30 15:22:20|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1633015360000|2021-09-30 15:22:40|2848.6|2842.6|2848.1|2842.1|2848.6|2842.6|2848.1|2842.1|4
1633015370000|2021-09-30 15:22:50|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1633015380000|2021-09-30 15:23:00|2848.9|2842.9|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|4
1633015390000|2021-09-30 15:23:10|2848.6|2842.6|2848.9|2842.9|2849.1|2843.1|2848.6|2842.6|4
1633015400000|2021-09-30 15:23:20|2848.6|2842.6|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|2
1633015410000|2021-09-30 15:23:30|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1633015420000|2021-09-30 15:23:40|2848.6|2842.6|2848.1|2842.1|2848.9|2842.9|2848.1|2842.1|4
1633015440000|2021-09-30 15:24:00|2847.9|2841.9|2850.1|2844.1|2850.1|2844.1|2847.1|2841.1|10
1633015450000|2021-09-30 15:24:10|2850.3|2844.3|2851.9|2845.9|2851.9|2845.9|2850.3|2844.3|3
1633015460000|2021-09-30 15:24:20|2852.1|2846.1|2852.6|2846.6|2852.6|2846.6|2852.1|2846.1|3
1633015470000|2021-09-30 15:24:30|2852.9|2846.9|2859.1|2853.1|2859.1|2853.1|2852.9|2846.9|14
1633015480000|2021-09-30 15:24:40|2860.4|2854.4|2860.4|2854.4|2863.6|2857.6|2860.4|2854.4|8
1633015490000|2021-09-30 15:24:50|2860.6|2854.6|2856.1|2850.1|2860.9|2854.9|2856.1|2850.1|7
1633015500000|2021-09-30 15:25:00|2856.4|2850.4|2855.9|2849.9|2856.4|2850.4|2855.9|2849.9|2
1633015510000|2021-09-30 15:25:10|2855.4|2849.4|2853.1|2847.1|2855.4|2849.4|2853.1|2847.1|6
1633015520000|2021-09-30 15:25:20|2852.4|2846.4|2854.9|2848.9|2854.9|2848.9|2851.6|2845.6|4
1633015530000|2021-09-30 15:25:30|2855.9|2849.9|2857.6|2851.6|2858.1|2852.1|2855.9|2849.9|5
1633015540000|2021-09-30 15:25:40|2857.1|2851.1|2856.1|2850.1|2857.1|2851.1|2856.1|2850.1|3
1633015550000|2021-09-30 15:25:50|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633015560000|2021-09-30 15:26:00|2856.6|2850.6|2860.1|2854.1|2860.1|2854.1|2856.6|2850.6|3
1633015570000|2021-09-30 15:26:10|2859.9|2853.9|2860.1|2854.1|2860.6|2854.6|2859.9|2853.9|4
1633015580000|2021-09-30 15:26:20|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2858.6|2852.6|7
1633015590000|2021-09-30 15:26:30|2861.1|2855.1|2862.1|2856.1|2862.4|2856.4|2861.1|2855.1|3
1633015600000|2021-09-30 15:26:40|2862.4|2856.4|2863.6|2857.6|2863.6|2857.6|2862.4|2856.4|3
1633015610000|2021-09-30 15:26:50|2863.4|2857.4|2863.1|2857.1|2863.4|2857.4|2863.1|2857.1|2
1633015620000|2021-09-30 15:27:00|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633015630000|2021-09-30 15:27:10|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633015640000|2021-09-30 15:27:20|2863.4|2857.4|2862.1|2856.1|2863.4|2857.4|2861.6|2855.6|8
1633015660000|2021-09-30 15:27:40|2861.9|2855.9|2861.1|2855.1|2861.9|2855.9|2861.1|2855.1|3
1633015670000|2021-09-30 15:27:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633015680000|2021-09-30 15:28:00|2861.1|2855.1|2857.9|2851.9|2861.1|2855.1|2857.6|2851.6|6
1633015690000|2021-09-30 15:28:10|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633015700000|2021-09-30 15:28:20|2857.4|2851.4|2856.9|2850.9|2857.4|2851.4|2856.9|2850.9|3
1633015710000|2021-09-30 15:28:30|2856.6|2850.6|2861.5|2855.5|2861.5|2855.5|2855.4|2849.4|7
1633015720000|2021-09-30 15:28:40|2861|2855|2861.4|2855.4|2861.5|2855.5|2861|2855|4
1633015730000|2021-09-30 15:28:50|2861.1|2855.1|2860.1|2854.1|2861.1|2855.1|2859.9|2853.9|6
1633015750000|2021-09-30 15:29:10|2859.9|2853.9|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|3
1633015760000|2021-09-30 15:29:20|2860.1|2854.1|2859.4|2853.4|2860.1|2854.1|2859.4|2853.4|4
1633015770000|2021-09-30 15:29:30|2859.6|2853.6|2861.4|2855.4|2861.4|2855.4|2859.6|2853.6|7
1633015780000|2021-09-30 15:29:40|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|2
1633015790000|2021-09-30 15:29:50|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.4|2855.4|4
1633015800000|2021-09-30 15:30:00|2861.4|2855.4|2862.9|2856.9|2862.9|2856.9|2861.4|2855.4|7
1633015810000|2021-09-30 15:30:10|2863.9|2857.9|2863.6|2857.6|2864.4|2858.4|2863.1|2857.1|11
1633015820000|2021-09-30 15:30:20|2863.4|2857.4|2859.4|2853.4|2863.4|2857.4|2859.1|2853.1|12
1633015830000|2021-09-30 15:30:30|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2858.9|2852.9|10
1633015840000|2021-09-30 15:30:40|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1633015850000|2021-09-30 15:30:50|2860.6|2854.6|2860.1|2854.1|2860.6|2854.6|2859.4|2853.4|7
1633015860000|2021-09-30 15:31:00|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633015870000|2021-09-30 15:31:10|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|4
1633015880000|2021-09-30 15:31:20|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633015890000|2021-09-30 15:31:30|2860.9|2854.9|2861.9|2855.9|2861.9|2855.9|2860.9|2854.9|3
1633015900000|2021-09-30 15:31:40|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|4
1633015910000|2021-09-30 15:31:50|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2861.1|2855.1|3
1633015920000|2021-09-30 15:32:00|2863.6|2857.6|2864.6|2858.6|2864.6|2858.6|2863.6|2857.6|6
1633015930000|2021-09-30 15:32:10|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.1|2858.1|4
1633015950000|2021-09-30 15:32:30|2864.9|2858.9|2864.9|2858.9|2865.6|2859.6|2864.9|2858.9|8
1633015960000|2021-09-30 15:32:40|2863.9|2857.9|2861.9|2855.9|2863.9|2857.9|2861.9|2855.9|5
1633015970000|2021-09-30 15:32:50|2861.6|2855.6|2860.1|2854.1|2861.6|2855.6|2859.9|2853.9|9
1633015980000|2021-09-30 15:33:00|2859.4|2853.4|2861.1|2855.1|2861.1|2855.1|2859.4|2853.4|5
1633015990000|2021-09-30 15:33:10|2861.4|2855.4|2862.1|2856.1|2862.6|2856.6|2861.4|2855.4|5
1633016000000|2021-09-30 15:33:20|2862.9|2856.9|2861.6|2855.6|2864.6|2858.6|2860.9|2854.9|10
1633016010000|2021-09-30 15:33:30|2860.9|2854.9|2860.4|2854.4|2861.6|2855.6|2860.4|2854.4|7
1633016020000|2021-09-30 15:33:40|2859.9|2853.9|2861.6|2855.6|2861.6|2855.6|2859.4|2853.4|6
1633016030000|2021-09-30 15:33:50|2862.4|2856.4|2860.9|2854.9|2862.4|2856.4|2860.9|2854.9|5
1633016040000|2021-09-30 15:34:00|2860.6|2854.6|2861.4|2855.4|2861.4|2855.4|2859.9|2853.9|7
1633016050000|2021-09-30 15:34:10|2861.1|2855.1|2859.9|2853.9|2861.1|2855.1|2859.9|2853.9|4
1633016060000|2021-09-30 15:34:20|2860.1|2854.1|2859.9|2853.9|2860.1|2854.1|2859.1|2853.1|9
1633016070000|2021-09-30 15:34:30|2859.6|2853.6|2859.1|2853.1|2859.6|2853.6|2858.6|2852.6|4
1633016080000|2021-09-30 15:34:40|2859.4|2853.4|2861.4|2855.4|2861.4|2855.4|2859.4|2853.4|3
1633016090000|2021-09-30 15:34:50|2860.9|2854.9|2858.6|2852.6|2860.9|2854.9|2858.6|2852.6|7
1633016100000|2021-09-30 15:35:00|2858.4|2852.4|2860.6|2854.6|2860.6|2854.6|2858.4|2852.4|8
1633016110000|2021-09-30 15:35:10|2860.9|2854.9|2861.6|2855.6|2861.6|2855.6|2860.9|2854.9|3
1633016120000|2021-09-30 15:35:20|2861.9|2855.9|2861.4|2855.4|2861.9|2855.9|2861.4|2855.4|4
1633016130000|2021-09-30 15:35:30|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1633016140000|2021-09-30 15:35:40|2861.4|2855.4|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|5
1633016150000|2021-09-30 15:35:50|2861.6|2855.6|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|2
1633016160000|2021-09-30 15:36:00|2861.6|2855.6|2862.1|2856.1|2862.9|2856.9|2861.6|2855.6|4
1633016170000|2021-09-30 15:36:10|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|5
1633016180000|2021-09-30 15:36:20|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1633016190000|2021-09-30 15:36:30|2861.4|2855.4|2860.9|2854.9|2861.4|2855.4|2860.9|2854.9|3
1633016200000|2021-09-30 15:36:40|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633016210000|2021-09-30 15:36:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633016220000|2021-09-30 15:37:00|2861.1|2855.1|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|2
1633016230000|2021-09-30 15:37:10|2861.6|2855.6|2860.9|2854.9|2861.6|2855.6|2860.9|2854.9|4
1633016240000|2021-09-30 15:37:20|2861.1|2855.1|2861.1|2855.1|2861.4|2855.4|2860.9|2854.9|4
1633016250000|2021-09-30 15:37:30|2860.9|2854.9|2859.9|2853.9|2860.9|2854.9|2859.9|2853.9|4
1633016260000|2021-09-30 15:37:40|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|2
1633016270000|2021-09-30 15:37:50|2859.6|2853.6|2858.9|2852.9|2859.6|2853.6|2858.9|2852.9|2
1633016280000|2021-09-30 15:38:00|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633016290000|2021-09-30 15:38:10|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633016310000|2021-09-30 15:38:30|2858.4|2852.4|2859.9|2853.9|2859.9|2853.9|2858.4|2852.4|4
1633016340000|2021-09-30 15:39:00|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|2
1633016360000|2021-09-30 15:39:20|2859.6|2853.6|2859.9|2853.9|2859.9|2853.9|2859.6|2853.6|2
1633016370000|2021-09-30 15:39:30|2860.1|2854.1|2860.6|2854.6|2860.6|2854.6|2860.1|2854.1|3
1633016380000|2021-09-30 15:39:40|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.6|2854.6|2
1633016390000|2021-09-30 15:39:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633016410000|2021-09-30 15:40:10|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633016450000|2021-09-30 15:40:50|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2859.9|2853.9|5
1633016460000|2021-09-30 15:41:00|2859.9|2853.9|2858.9|2852.9|2859.9|2853.9|2858.9|2852.9|5
1633016470000|2021-09-30 15:41:10|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633016480000|2021-09-30 15:41:20|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2858.6|2852.6|2
1633016500000|2021-09-30 15:41:40|2858.9|2852.9|2859.1|2853.1|2859.4|2853.4|2858.9|2852.9|3
1633016510000|2021-09-30 15:41:50|2858.9|2852.9|2858.4|2852.4|2858.9|2852.9|2858.4|2852.4|3
1633016520000|2021-09-30 15:42:00|2858.6|2852.6|2859.1|2853.1|2859.1|2853.1|2858.6|2852.6|3
1633016530000|2021-09-30 15:42:10|2859.4|2853.4|2861.4|2855.4|2861.4|2855.4|2859.4|2853.4|5
1633016540000|2021-09-30 15:42:20|2861.6|2855.6|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|13
1633016550000|2021-09-30 15:42:30|2862.1|2856.1|2861.1|2855.1|2862.6|2856.6|2861.1|2855.1|12
1633016560000|2021-09-30 15:42:40|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1633016570000|2021-09-30 15:42:50|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633016580000|2021-09-30 15:43:00|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1633016590000|2021-09-30 15:43:10|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1633016610000|2021-09-30 15:43:30|2861.4|2855.4|2861.9|2855.9|2861.9|2855.9|2861.4|2855.4|3
1633016620000|2021-09-30 15:43:40|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2862.1|2856.1|3
1633016630000|2021-09-30 15:43:50|2862.9|2856.9|2862.6|2856.6|2862.9|2856.9|2862.6|2856.6|2
1633016640000|2021-09-30 15:44:00|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1633016650000|2021-09-30 15:44:10|2863.1|2857.1|2863.4|2857.4|2863.4|2857.4|2863.1|2857.1|2
1633016660000|2021-09-30 15:44:20|2863.1|2857.1|2863.4|2857.4|2863.4|2857.4|2863.1|2857.1|2
1633016670000|2021-09-30 15:44:30|2863.1|2857.1|2863.6|2857.6|2863.9|2857.9|2863.1|2857.1|7
1633016680000|2021-09-30 15:44:40|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|2
1633016690000|2021-09-30 15:44:50|2863.6|2857.6|2863.4|2857.4|2863.6|2857.6|2863.4|2857.4|2
1633016700000|2021-09-30 15:45:00|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1633016710000|2021-09-30 15:45:10|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1633016720000|2021-09-30 15:45:20|2863.6|2857.6|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|2
1633016730000|2021-09-30 15:45:30|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633016750000|2021-09-30 15:45:50|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|2
1633016770000|2021-09-30 15:46:10|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|2
1633016780000|2021-09-30 15:46:20|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1633016790000|2021-09-30 15:46:30|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1633016800000|2021-09-30 15:46:40|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.1|2857.1|3
1633016810000|2021-09-30 15:46:50|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1633016820000|2021-09-30 15:47:00|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1633016830000|2021-09-30 15:47:10|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1633016840000|2021-09-30 15:47:20|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633016870000|2021-09-30 15:47:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633016880000|2021-09-30 15:48:00|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1633016900000|2021-09-30 15:48:20|2860.6|2854.6|2861.6|2855.6|2861.6|2855.6|2860.4|2854.4|6
1633016910000|2021-09-30 15:48:30|2861.9|2855.9|2861.4|2855.4|2861.9|2855.9|2861.4|2855.4|2
1633016920000|2021-09-30 15:48:40|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1633016940000|2021-09-30 15:49:00|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|2
1633016950000|2021-09-30 15:49:10|2860.6|2854.6|2861.1|2855.1|2861.1|2855.1|2860.6|2854.6|2
1633016970000|2021-09-30 15:49:30|2861.6|2855.6|2862.4|2856.4|2862.4|2856.4|2861.6|2855.6|3
1633016980000|2021-09-30 15:49:40|2862.1|2856.1|2862.9|2856.9|2862.9|2856.9|2862.1|2856.1|3
1633016990000|2021-09-30 15:49:50|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1633017000000|2021-09-30 15:50:00|2862.6|2856.6|2862.9|2856.9|2863.1|2857.1|2862.6|2856.6|3
1633017080000|2021-09-30 15:51:20|2864.1|2858.1|2863.4|2857.4|2864.1|2858.1|2863.4|2857.4|2
1633017140000|2021-09-30 15:52:20|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1633017170000|2021-09-30 15:52:50|2862.1|2856.1|2858.9|2852.9|2862.1|2856.1|2858.9|2852.9|4
1633017180000|2021-09-30 15:53:00|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633017190000|2021-09-30 15:53:10|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633017230000|2021-09-30 15:53:50|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633017260000|2021-09-30 15:54:20|2858.9|2852.9|2858.4|2852.4|2858.9|2852.9|2858.4|2852.4|2
1633017270000|2021-09-30 15:54:30|2857.1|2851.1|2857.1|2851.1|2857.4|2851.4|2857.1|2851.1|3
1633017280000|2021-09-30 15:54:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633017290000|2021-09-30 15:54:50|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633017300000|2021-09-30 15:55:00|2858.1|2852.1|2858.9|2852.9|2858.9|2852.9|2858.1|2852.1|2
1633017310000|2021-09-30 15:55:10|2857.6|2851.6|2857.9|2851.9|2857.9|2851.9|2857.6|2851.6|2
1633017320000|2021-09-30 15:55:20|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633017370000|2021-09-30 15:56:10|2857.9|2851.9|2858.4|2852.4|2858.4|2852.4|2857.9|2851.9|3
1633017380000|2021-09-30 15:56:20|2858.6|2852.6|2858.1|2852.1|2858.6|2852.6|2858.1|2852.1|3
1633017420000|2021-09-30 15:57:00|2858.4|2852.4|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|2
1633017450000|2021-09-30 15:57:30|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633017560000|2021-09-30 15:59:20|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633017580000|2021-09-30 15:59:40|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633017590000|2021-09-30 15:59:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633017610000|2021-09-30 16:00:10|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633017620000|2021-09-30 16:00:20|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633017630000|2021-09-30 16:00:30|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633017650000|2021-09-30 16:00:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633017670000|2021-09-30 16:01:10|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2859.1|2853.1|2
1633017750000|2021-09-30 16:02:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633017850000|2021-09-30 16:04:10|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1633017860000|2021-09-30 16:04:20|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633017880000|2021-09-30 16:04:40|2859.4|2853.4|2859.6|2853.6|2859.6|2853.6|2859.4|2853.4|2
1633017950000|2021-09-30 16:05:50|2860.1|2854.1|2858.9|2852.9|2860.1|2854.1|2858.9|2852.9|2
1633018030000|2021-09-30 16:07:10|2858.6|2852.6|2857.6|2851.6|2858.6|2852.6|2857.6|2851.6|3
1633018040000|2021-09-30 16:07:20|2857.4|2851.4|2857.6|2851.6|2857.6|2851.6|2857.4|2851.4|2
1633018100000|2021-09-30 16:08:20|2857.9|2851.9|2858.6|2852.6|2858.6|2852.6|2857.9|2851.9|2
1633018120000|2021-09-30 16:08:40|2858.9|2852.9|2859.4|2853.4|2859.4|2853.4|2858.9|2852.9|3
1633018130000|2021-09-30 16:08:50|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|3
1633018160000|2021-09-30 16:09:20|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633018170000|2021-09-30 16:09:30|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633018190000|2021-09-30 16:09:50|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2858.6|2852.6|2
1633018210000|2021-09-30 16:10:10|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633018260000|2021-09-30 16:11:00|2859.4|2853.4|2857.4|2851.4|2859.4|2853.4|2857.4|2851.4|4
1633018320000|2021-09-30 16:12:00|2856.9|2850.9|2856.4|2850.4|2856.9|2850.9|2856.4|2850.4|2
1633018330000|2021-09-30 16:12:10|2856.6|2850.6|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|3
1633018340000|2021-09-30 16:12:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633018350000|2021-09-30 16:12:30|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1633018360000|2021-09-30 16:12:40|2855.6|2849.6|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|2
1633018410000|2021-09-30 16:13:30|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1633018420000|2021-09-30 16:13:40|2854.6|2848.6|2852.9|2846.9|2854.6|2848.6|2852.9|2846.9|3
1633018430000|2021-09-30 16:13:50|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1633018440000|2021-09-30 16:14:00|2852.1|2846.1|2852.6|2846.6|2852.6|2846.6|2852.1|2846.1|3
1633018450000|2021-09-30 16:14:10|2853.4|2847.4|2852.9|2846.9|2853.4|2847.4|2852.9|2846.9|2
1633018460000|2021-09-30 16:14:20|2852.6|2846.6|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|2
1633018470000|2021-09-30 16:14:30|2853.4|2847.4|2852.9|2846.9|2853.4|2847.4|2852.9|2846.9|4
1633018480000|2021-09-30 16:14:40|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1633018570000|2021-09-30 16:16:10|2852.4|2846.4|2851.6|2845.6|2852.4|2846.4|2851.6|2845.6|2
1633018580000|2021-09-30 16:16:20|2851.9|2845.9|2852.1|2846.1|2852.1|2846.1|2851.9|2845.9|2
1633018590000|2021-09-30 16:16:30|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1633018600000|2021-09-30 16:16:40|2852.1|2846.1|2852.6|2846.6|2852.6|2846.6|2852.1|2846.1|4
1633018620000|2021-09-30 16:17:00|2852.4|2846.4|2852.4|2846.4|2852.6|2846.6|2852.4|2846.4|3
1633018630000|2021-09-30 16:17:10|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1633018640000|2021-09-30 16:17:20|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1633018650000|2021-09-30 16:17:30|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1633018670000|2021-09-30 16:17:50|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1633018680000|2021-09-30 16:18:00|2851.9|2845.9|2852.1|2846.1|2852.1|2846.1|2851.9|2845.9|2
1633018690000|2021-09-30 16:18:10|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1633018720000|2021-09-30 16:18:40|2851.6|2845.6|2851.9|2845.9|2851.9|2845.9|2851.6|2845.6|2
1633018780000|2021-09-30 16:19:40|2852.4|2846.4|2853.6|2847.6|2853.6|2847.6|2852.4|2846.4|3
1633018790000|2021-09-30 16:19:50|2854.1|2848.1|2854.4|2848.4|2854.6|2848.6|2854.1|2848.1|3
1633018820000|2021-09-30 16:20:20|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1633018840000|2021-09-30 16:20:40|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1633018860000|2021-09-30 16:21:00|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1633018870000|2021-09-30 16:21:10|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1633018940000|2021-09-30 16:22:20|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633018950000|2021-09-30 16:22:30|2852.9|2846.9|2853.9|2847.9|2854.4|2848.4|2852.9|2846.9|5
1633018970000|2021-09-30 16:22:50|2854.1|2848.1|2854.6|2848.6|2854.6|2848.6|2854.1|2848.1|2
1633018980000|2021-09-30 16:23:00|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1633019020000|2021-09-30 16:23:40|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1633019120000|2021-09-30 16:25:20|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1633019170000|2021-09-30 16:26:10|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.4|2848.4|2
1633019230000|2021-09-30 16:27:10|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1633019250000|2021-09-30 16:27:30|2854.1|2848.1|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|2
1633019490000|2021-09-30 16:31:30|2854.6|2848.6|2855.4|2849.4|2855.4|2849.4|2854.6|2848.6|2
1633019570000|2021-09-30 16:32:50|2855.6|2849.6|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|2
1633019580000|2021-09-30 16:33:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633019640000|2021-09-30 16:34:00|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1633019670000|2021-09-30 16:34:30|2855.1|2849.1|2854.1|2848.1|2855.1|2849.1|2854.1|2848.1|3
1633019690000|2021-09-30 16:34:50|2854.4|2848.4|2855.9|2849.9|2856.1|2850.1|2854.4|2848.4|6
1633019710000|2021-09-30 16:35:10|2856.1|2850.1|2856.4|2850.4|2856.4|2850.4|2856.1|2850.1|2
1633019760000|2021-09-30 16:36:00|2856.1|2850.1|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|3
1633019770000|2021-09-30 16:36:10|2856.4|2850.4|2857.9|2851.9|2857.9|2851.9|2856.4|2850.4|3
1633019780000|2021-09-30 16:36:20|2857.4|2851.4|2856.9|2850.9|2857.4|2851.4|2856.9|2850.9|2
1633019810000|2021-09-30 16:36:50|2857.1|2851.1|2857.6|2851.6|2857.6|2851.6|2857.1|2851.1|3
1633019830000|2021-09-30 16:37:10|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633019840000|2021-09-30 16:37:20|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633019930000|2021-09-30 16:38:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|3
1633019980000|2021-09-30 16:39:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633020050000|2021-09-30 16:40:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633020060000|2021-09-30 16:41:00|2855.9|2849.9|2855.4|2849.4|2855.9|2849.9|2855.4|2849.4|2
1633020070000|2021-09-30 16:41:10|2856.1|2850.1|2856.4|2850.4|2856.4|2850.4|2856.1|2850.1|2
1633020080000|2021-09-30 16:41:20|2856.1|2850.1|2856.9|2850.9|2857.4|2851.4|2856.1|2850.1|5
1633020090000|2021-09-30 16:41:30|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1633020130000|2021-09-30 16:42:10|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633020140000|2021-09-30 16:42:20|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633020230000|2021-09-30 16:43:50|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633020310000|2021-09-30 16:45:10|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2856.9|2850.9|3
1633020340000|2021-09-30 16:45:40|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1633020350000|2021-09-30 16:45:50|2856.9|2850.9|2857.4|2851.4|2857.4|2851.4|2856.9|2850.9|2
1633020370000|2021-09-30 16:46:10|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2856.6|2850.6|4
1633020380000|2021-09-30 16:46:20|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633020400000|2021-09-30 16:46:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633020500000|2021-09-30 16:48:20|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633020600000|2021-09-30 16:50:00|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1633020780000|2021-09-30 16:53:00|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633020800000|2021-09-30 16:53:20|2856.9|2850.9|2857.4|2851.4|2857.4|2851.4|2856.9|2850.9|2
1633020820000|2021-09-30 16:53:40|2857.6|2851.6|2857.6|2851.6|2857.9|2851.9|2857.6|2851.6|3
1633020850000|2021-09-30 16:54:10|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633020870000|2021-09-30 16:54:30|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633020890000|2021-09-30 16:54:50|2858.1|2852.1|2857.4|2851.4|2858.1|2852.1|2857.4|2851.4|2
1633020950000|2021-09-30 16:55:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633020970000|2021-09-30 16:56:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1633020990000|2021-09-30 16:56:30|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633021080000|2021-09-30 16:58:00|2857.3|2851.3|2857.3|2851.3|2857.4|2851.4|2857.3|2851.3|3
1633021120000|2021-09-30 16:58:40|2857.4|2851.4|2857.5|2851.5|2857.8|2851.8|2857.4|2851.4|3
1633021140000|2021-09-30 16:59:00|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633021150000|2021-09-30 16:59:10|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1632926040000|2021-09-29 14:34:00|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1632926050000|2021-09-29 14:34:10|2919.6|2913.6|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|3
1632926060000|2021-09-29 14:34:20|2919.9|2913.9|2920.4|2914.4|2920.4|2914.4|2919.9|2913.9|3
1632926070000|2021-09-29 14:34:30|2920.6|2914.6|2921.6|2915.6|2921.6|2915.6|2920.6|2914.6|4
1632926080000|2021-09-29 14:34:40|2921.9|2915.9|2921.4|2915.4|2921.9|2915.9|2921.1|2915.1|4
1632926090000|2021-09-29 14:34:50|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632926100000|2021-09-29 14:35:00|2921.4|2915.4|2921.6|2915.6|2922.1|2916.1|2921.4|2915.4|6
1632926110000|2021-09-29 14:35:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632926120000|2021-09-29 14:35:20|2921.1|2915.1|2920.4|2914.4|2921.1|2915.1|2919.6|2913.6|4
1632926130000|2021-09-29 14:35:30|2920.6|2914.6|2921.1|2915.1|2921.1|2915.1|2920.6|2914.6|3
1632926140000|2021-09-29 14:35:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|3
1632926150000|2021-09-29 14:35:50|2921.1|2915.1|2921.9|2915.9|2922.1|2916.1|2921.1|2915.1|4
1632926160000|2021-09-29 14:36:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632926170000|2021-09-29 14:36:10|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1632926180000|2021-09-29 14:36:20|2923.1|2917.1|2923.4|2917.4|2923.4|2917.4|2922.9|2916.9|5
1632926190000|2021-09-29 14:36:30|2923.6|2917.6|2924.4|2918.4|2924.4|2918.4|2923.1|2917.1|4
1632926200000|2021-09-29 14:36:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1632926210000|2021-09-29 14:36:50|2923.9|2917.9|2925.9|2919.9|2927.1|2921.1|2923.6|2917.6|7
1632926220000|2021-09-29 14:37:00|2925.4|2919.4|2926.1|2920.1|2926.1|2920.1|2925.4|2919.4|5
1632926250000|2021-09-29 14:37:30|2925.9|2919.9|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|2
1632926260000|2021-09-29 14:37:40|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|2
1632926270000|2021-09-29 14:37:50|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2926.1|2920.1|2
1632926280000|2021-09-29 14:38:00|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632926290000|2021-09-29 14:38:10|2926.1|2920.1|2926.4|2920.4|2926.6|2920.6|2926.1|2920.1|6
1632926300000|2021-09-29 14:38:20|2925.9|2919.9|2926.6|2920.6|2926.6|2920.6|2925.9|2919.9|3
1632926310000|2021-09-29 14:38:30|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.1|2920.1|4
1632926320000|2021-09-29 14:38:40|2926.9|2920.9|2926.9|2920.9|2928.1|2922.1|2926.9|2920.9|5
1632926330000|2021-09-29 14:38:50|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1632926340000|2021-09-29 14:39:00|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1632926360000|2021-09-29 14:39:20|2926.1|2920.1|2926.4|2920.4|2926.4|2920.4|2926.1|2920.1|2
1632926370000|2021-09-29 14:39:30|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.6|2919.6|3
1632926380000|2021-09-29 14:39:40|2925.4|2919.4|2924.6|2918.6|2925.4|2919.4|2924.1|2918.1|6
1632926390000|2021-09-29 14:39:50|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.1|2917.1|6
1632926400000|2021-09-29 14:40:00|2923.6|2917.6|2923.9|2917.9|2924.4|2918.4|2923.6|2917.6|8
1632926410000|2021-09-29 14:40:10|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|3
1632926420000|2021-09-29 14:40:20|2923.9|2917.9|2923.9|2917.9|2924.6|2918.6|2923.9|2917.9|5
1632926430000|2021-09-29 14:40:30|2923.6|2917.6|2921.9|2915.9|2923.6|2917.6|2921.9|2915.9|3
1632926440000|2021-09-29 14:40:40|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|3
1632926450000|2021-09-29 14:40:50|2922.1|2916.1|2922.4|2916.4|2922.6|2916.6|2922.1|2916.1|3
1632926460000|2021-09-29 14:41:00|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1632926470000|2021-09-29 14:41:10|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632926490000|2021-09-29 14:41:30|2921.6|2915.6|2921.1|2915.1|2921.6|2915.6|2920.6|2914.6|11
1632926500000|2021-09-29 14:41:40|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.1|2915.1|19
1632926510000|2021-09-29 14:41:50|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1632926520000|2021-09-29 14:42:00|2923.1|2917.1|2924.9|2918.9|2924.9|2918.9|2923.1|2917.1|6
1632926530000|2021-09-29 14:42:10|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|6
1632926540000|2021-09-29 14:42:20|2924.6|2918.6|2922.1|2916.1|2924.6|2918.6|2922.1|2916.1|7
1632926550000|2021-09-29 14:42:30|2920.9|2914.9|2919.6|2913.6|2920.9|2914.9|2919.6|2913.6|4
1632926560000|2021-09-29 14:42:40|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632926570000|2021-09-29 14:42:50|2919.1|2913.1|2915.6|2909.6|2919.1|2913.1|2915.4|2909.4|7
1632926580000|2021-09-29 14:43:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632926590000|2021-09-29 14:43:10|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|4
1632926600000|2021-09-29 14:43:20|2915.6|2909.6|2916.4|2910.4|2916.4|2910.4|2915.6|2909.6|2
1632926610000|2021-09-29 14:43:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632926620000|2021-09-29 14:43:40|2917.1|2911.1|2919.6|2913.6|2919.6|2913.6|2917.1|2911.1|3
1632926630000|2021-09-29 14:43:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632926640000|2021-09-29 14:44:00|2919.6|2913.6|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|2
1632926650000|2021-09-29 14:44:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632926660000|2021-09-29 14:44:20|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632926670000|2021-09-29 14:44:30|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632926680000|2021-09-29 14:44:40|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632926690000|2021-09-29 14:44:50|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.1|2915.1|14
1632926700000|2021-09-29 14:45:00|2921.9|2915.9|2922.4|2916.4|2922.6|2916.6|2921.9|2915.9|5
1632926710000|2021-09-29 14:45:10|2922.1|2916.1|2921.6|2915.6|2922.1|2916.1|2921.6|2915.6|3
1632926720000|2021-09-29 14:45:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632926740000|2021-09-29 14:45:40|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1632926750000|2021-09-29 14:45:50|2920.9|2914.9|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|2
1632926770000|2021-09-29 14:46:10|2920.1|2914.1|2919.1|2913.1|2920.1|2914.1|2919.1|2913.1|4
1632926780000|2021-09-29 14:46:20|2918.9|2912.9|2918.9|2912.9|2919.1|2913.1|2918.4|2912.4|6
1632926790000|2021-09-29 14:46:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632926800000|2021-09-29 14:46:40|2919.9|2913.9|2919.1|2913.1|2919.9|2913.9|2919.1|2913.1|3
1632926810000|2021-09-29 14:46:50|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.9|2912.9|3
1632926820000|2021-09-29 14:47:00|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1632926830000|2021-09-29 14:47:10|2918.1|2912.1|2917.4|2911.4|2918.1|2912.1|2917.4|2911.4|2
1632926840000|2021-09-29 14:47:20|2917.6|2911.6|2916.9|2910.9|2917.6|2911.6|2916.9|2910.9|4
1632926850000|2021-09-29 14:47:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632926860000|2021-09-29 14:47:40|2917.4|2911.4|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|2
1632926880000|2021-09-29 14:48:00|2917.6|2911.6|2917.6|2911.6|2917.9|2911.9|2916.9|2910.9|6
1632926890000|2021-09-29 14:48:10|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1632926910000|2021-09-29 14:48:30|2917.9|2911.9|2918.9|2912.9|2918.9|2912.9|2917.9|2911.9|2
1632926920000|2021-09-29 14:48:40|2919.1|2913.1|2919.9|2913.9|2919.9|2913.9|2919.1|2913.1|3
1632926930000|2021-09-29 14:48:50|2919.6|2913.6|2919.1|2913.1|2919.6|2913.6|2919.1|2913.1|3
1632926940000|2021-09-29 14:49:00|2918.9|2912.9|2918.1|2912.1|2918.9|2912.9|2918.1|2912.1|3
1632926950000|2021-09-29 14:49:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632926960000|2021-09-29 14:49:20|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1632926970000|2021-09-29 14:49:30|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1632926980000|2021-09-29 14:49:40|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632927030000|2021-09-29 14:50:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632927050000|2021-09-29 14:50:50|2916.6|2910.6|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|3
1632927060000|2021-09-29 14:51:00|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|3
1632927070000|2021-09-29 14:51:10|2918.6|2912.6|2917.1|2911.1|2918.6|2912.6|2917.1|2911.1|7
1632927080000|2021-09-29 14:51:20|2916.9|2910.9|2917.1|2911.1|2917.6|2911.6|2916.6|2910.6|4
1632927090000|2021-09-29 14:51:30|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.4|2910.4|4
1632927100000|2021-09-29 14:51:40|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1632927110000|2021-09-29 14:51:50|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632927130000|2021-09-29 14:52:10|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632927150000|2021-09-29 14:52:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632927160000|2021-09-29 14:52:40|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|3
1632927170000|2021-09-29 14:52:50|2917.1|2911.1|2916.6|2910.6|2917.4|2911.4|2916.6|2910.6|6
1632927180000|2021-09-29 14:53:00|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632927190000|2021-09-29 14:53:10|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.4|2910.4|2
1632927220000|2021-09-29 14:53:40|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1632927240000|2021-09-29 14:54:00|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1632927250000|2021-09-29 14:54:10|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1632927260000|2021-09-29 14:54:20|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|5
1632927270000|2021-09-29 14:54:30|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|3
1632927310000|2021-09-29 14:55:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632927330000|2021-09-29 14:55:30|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1632927340000|2021-09-29 14:55:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632927350000|2021-09-29 14:55:50|2917.4|2911.4|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|3
1632927380000|2021-09-29 14:56:20|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1632927410000|2021-09-29 14:56:50|2918.4|2912.4|2917.4|2911.4|2918.4|2912.4|2917.4|2911.4|4
1632927420000|2021-09-29 14:57:00|2917.1|2911.1|2915.6|2909.6|2917.1|2911.1|2915.6|2909.6|7
1632927430000|2021-09-29 14:57:10|2915.4|2909.4|2912.1|2906.1|2915.4|2909.4|2912|2906|9
1632927440000|2021-09-29 14:57:20|2912.4|2906.4|2913.9|2907.9|2913.9|2907.9|2912.4|2906.4|4
1632927450000|2021-09-29 14:57:30|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|2
1632927460000|2021-09-29 14:57:40|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.4|2908.4|3
1632927480000|2021-09-29 14:58:00|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632927510000|2021-09-29 14:58:30|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632927520000|2021-09-29 14:58:40|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632927530000|2021-09-29 14:58:50|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632927540000|2021-09-29 14:59:00|2914.6|2908.6|2915.4|2909.4|2916.1|2910.1|2914.6|2908.6|4
1632927580000|2021-09-29 14:59:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632927590000|2021-09-29 14:59:50|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|4
1632927600000|2021-09-29 15:00:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632927610000|2021-09-29 15:00:10|2915.1|2909.1|2913.9|2907.9|2915.1|2909.1|2913.9|2907.9|5
1632927630000|2021-09-29 15:00:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632927640000|2021-09-29 15:00:40|2911.6|2905.6|2910.6|2904.6|2911.6|2905.6|2910.4|2904.4|5
1632927650000|2021-09-29 15:00:50|2910.4|2904.4|2909.6|2903.6|2910.4|2904.4|2909.6|2903.6|3
1632927660000|2021-09-29 15:01:00|2909.1|2903.1|2906.6|2900.6|2909.1|2903.1|2906.6|2900.6|6
1632927670000|2021-09-29 15:01:10|2906.9|2900.9|2907.4|2901.4|2907.6|2901.6|2906.9|2900.9|7
1632927680000|2021-09-29 15:01:20|2907.6|2901.6|2908.9|2902.9|2909.4|2903.4|2907.6|2901.6|6
1632927690000|2021-09-29 15:01:30|2909.6|2903.6|2910.1|2904.1|2910.9|2904.9|2909.6|2903.6|5
1632927700000|2021-09-29 15:01:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632927710000|2021-09-29 15:01:50|2911.1|2905.1|2908.9|2902.9|2911.1|2905.1|2908.1|2902.1|5
1632927720000|2021-09-29 15:02:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632927740000|2021-09-29 15:02:20|2908.9|2902.9|2911.4|2905.4|2911.4|2905.4|2908.4|2902.4|8
1632927750000|2021-09-29 15:02:30|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632927760000|2021-09-29 15:02:40|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|3
1632927780000|2021-09-29 15:03:00|2912.9|2906.9|2912.1|2906.1|2912.9|2906.9|2912.1|2906.1|3
1632927790000|2021-09-29 15:03:10|2913.1|2907.1|2910.4|2904.4|2913.6|2907.6|2910.1|2904.1|11
1632927800000|2021-09-29 15:03:20|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.4|2904.4|3
1632927810000|2021-09-29 15:03:30|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2909.9|2903.9|3
1632927820000|2021-09-29 15:03:40|2909.4|2903.4|2911.6|2905.6|2911.6|2905.6|2909.4|2903.4|5
1632927830000|2021-09-29 15:03:50|2911.4|2905.4|2911.1|2905.1|2912.6|2906.6|2911.1|2905.1|4
1632927840000|2021-09-29 15:04:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|5
1632927850000|2021-09-29 15:04:10|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632927880000|2021-09-29 15:04:40|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632927900000|2021-09-29 15:05:00|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632927910000|2021-09-29 15:05:10|2910.4|2904.4|2911.6|2905.6|2911.6|2905.6|2910.4|2904.4|3
1632927920000|2021-09-29 15:05:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632927930000|2021-09-29 15:05:30|2911.6|2905.6|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|3
1632927940000|2021-09-29 15:05:40|2912.6|2906.6|2913.4|2907.4|2913.4|2907.4|2912.4|2906.4|5
1632927950000|2021-09-29 15:05:50|2913.1|2907.1|2913.1|2907.1|2913.4|2907.4|2913.1|2907.1|3
1632927980000|2021-09-29 15:06:20|2913.6|2907.6|2914.9|2908.9|2914.9|2908.9|2913.6|2907.6|2
1632927990000|2021-09-29 15:06:30|2915.1|2909.1|2914.9|2908.9|2915.4|2909.4|2914.6|2908.6|6
1632928000000|2021-09-29 15:06:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632928010000|2021-09-29 15:06:50|2913.9|2907.9|2912.9|2906.9|2913.9|2907.9|2912.4|2906.4|5
1632928020000|2021-09-29 15:07:00|2912.6|2906.6|2913.1|2907.1|2913.6|2907.6|2912.6|2906.6|4
1632928030000|2021-09-29 15:07:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632928060000|2021-09-29 15:07:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632928070000|2021-09-29 15:07:50|2911.9|2905.9|2909.9|2903.9|2911.9|2905.9|2909.9|2903.9|6
1632928080000|2021-09-29 15:08:00|2909.4|2903.4|2909.6|2903.6|2909.9|2903.9|2909.4|2903.4|3
1632928100000|2021-09-29 15:08:20|2909.9|2903.9|2910.1|2904.1|2910.6|2904.6|2909.6|2903.6|6
1632928110000|2021-09-29 15:08:30|2910.9|2904.9|2910.4|2904.4|2910.9|2904.9|2910.4|2904.4|2
1632928120000|2021-09-29 15:08:40|2910.6|2904.6|2909.1|2903.1|2911.1|2905.1|2909.1|2903.1|6
1632928130000|2021-09-29 15:08:50|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|2
1632928140000|2021-09-29 15:09:00|2909.1|2903.1|2910.1|2904.1|2910.1|2904.1|2909.1|2903.1|2
1632928160000|2021-09-29 15:09:20|2910.4|2904.4|2912.1|2906.1|2912.1|2906.1|2910.4|2904.4|4
1632928180000|2021-09-29 15:09:40|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632928190000|2021-09-29 15:09:50|2913.6|2907.6|2908.3|2902.3|2913.6|2907.6|2908.3|2902.3|6
1632928200000|2021-09-29 15:10:00|2908.1|2902.1|2907.6|2901.6|2908.1|2902.1|2907.6|2901.6|5
1632928210000|2021-09-29 15:10:10|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2906.4|2900.4|5
1632928220000|2021-09-29 15:10:20|2907.6|2901.6|2908.9|2902.9|2908.9|2902.9|2907.1|2901.1|6
1632928230000|2021-09-29 15:10:30|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.1|2902.1|5
1632928240000|2021-09-29 15:10:40|2908.9|2902.9|2907.6|2901.6|2908.9|2902.9|2907.6|2901.6|2
1632928250000|2021-09-29 15:10:50|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632928260000|2021-09-29 15:11:00|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632928310000|2021-09-29 15:11:50|2907.4|2901.4|2907.4|2901.4|2907.6|2901.6|2907.4|2901.4|3
1632928320000|2021-09-29 15:12:00|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1632928330000|2021-09-29 15:12:10|2907.1|2901.1|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|3
1632928350000|2021-09-29 15:12:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|3
1632928360000|2021-09-29 15:12:40|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|2
1632928370000|2021-09-29 15:12:50|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|2
1632928390000|2021-09-29 15:13:10|2906.9|2900.9|2907.4|2901.4|2907.4|2901.4|2906.9|2900.9|2
1632928400000|2021-09-29 15:13:20|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1632928420000|2021-09-29 15:13:40|2907.4|2901.4|2909.1|2903.1|2909.1|2903.1|2907.4|2901.4|3
1632928470000|2021-09-29 15:14:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632928480000|2021-09-29 15:14:40|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1632928500000|2021-09-29 15:15:00|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632928530000|2021-09-29 15:15:30|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632928560000|2021-09-29 15:16:00|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|2
1632928600000|2021-09-29 15:16:40|2907.1|2901.1|2907.9|2901.9|2907.9|2901.9|2907.1|2901.1|4
1632928610000|2021-09-29 15:16:50|2908.1|2902.1|2908.6|2902.6|2908.9|2902.9|2908.1|2902.1|4
1632928620000|2021-09-29 15:17:00|2908.9|2902.9|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|4
1632928630000|2021-09-29 15:17:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632928640000|2021-09-29 15:17:20|2908.4|2902.4|2907.6|2901.6|2908.4|2902.4|2907.4|2901.4|3
1632928650000|2021-09-29 15:17:30|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1632928670000|2021-09-29 15:17:50|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632928680000|2021-09-29 15:18:00|2908.4|2902.4|2909.4|2903.4|2909.4|2903.4|2908.4|2902.4|6
1632928700000|2021-09-29 15:18:20|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.4|2902.4|3
1632928740000|2021-09-29 15:19:00|2908.1|2902.1|2906.9|2900.9|2908.1|2902.1|2906.9|2900.9|2
1632928750000|2021-09-29 15:19:10|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1632928760000|2021-09-29 15:19:20|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1632928770000|2021-09-29 15:19:30|2907.9|2901.9|2909.4|2903.4|2909.4|2903.4|2907.9|2901.9|9
1632928780000|2021-09-29 15:19:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632928810000|2021-09-29 15:20:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632928830000|2021-09-29 15:20:30|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|4
1632928840000|2021-09-29 15:20:40|2908.6|2902.6|2909.6|2903.6|2909.6|2903.6|2908.6|2902.6|5
1632928860000|2021-09-29 15:21:00|2910.1|2904.1|2909.6|2903.6|2910.6|2904.6|2909.6|2903.6|5
1632928870000|2021-09-29 15:21:10|2908.9|2902.9|2909.6|2903.6|2909.6|2903.6|2908.9|2902.9|2
1632928910000|2021-09-29 15:21:50|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632928920000|2021-09-29 15:22:00|2910.1|2904.1|2910.4|2904.4|2910.6|2904.6|2910.1|2904.1|4
1632928960000|2021-09-29 15:22:40|2910.1|2904.1|2907.9|2901.9|2910.1|2904.1|2907.6|2901.6|11
1632928970000|2021-09-29 15:22:50|2908.4|2902.4|2908.9|2902.9|2909.1|2903.1|2908.4|2902.4|3
1632928980000|2021-09-29 15:23:00|2909.1|2903.1|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|4
1632928990000|2021-09-29 15:23:10|2909.1|2903.1|2910.1|2904.1|2910.1|2904.1|2909.1|2903.1|2
1632929000000|2021-09-29 15:23:20|2910.4|2904.4|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|3
1632929010000|2021-09-29 15:23:30|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|4
1632929020000|2021-09-29 15:23:40|2911.6|2905.6|2912.6|2906.6|2912.9|2906.9|2911.6|2905.6|5
1632929030000|2021-09-29 15:23:50|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1632929040000|2021-09-29 15:24:00|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632929050000|2021-09-29 15:24:10|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|3
1632929060000|2021-09-29 15:24:20|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632929070000|2021-09-29 15:24:30|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632929100000|2021-09-29 15:25:00|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632929120000|2021-09-29 15:25:20|2913.1|2907.1|2914.4|2908.4|2914.4|2908.4|2913.1|2907.1|7
1632929130000|2021-09-29 15:25:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632929150000|2021-09-29 15:25:50|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632929160000|2021-09-29 15:26:00|2914.1|2908.1|2913.6|2907.6|2914.1|2908.1|2912.9|2906.9|5
1632929170000|2021-09-29 15:26:10|2913.4|2907.4|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|2
1632929220000|2021-09-29 15:27:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1632929240000|2021-09-29 15:27:20|2914.1|2908.1|2916.1|2910.1|2916.1|2910.1|2914.1|2908.1|4
1632929250000|2021-09-29 15:27:30|2916.6|2910.6|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|3
1632929260000|2021-09-29 15:27:40|2917.1|2911.1|2918.6|2912.6|2918.6|2912.6|2917.1|2911.1|4
1632929270000|2021-09-29 15:27:50|2918.4|2912.4|2916.4|2910.4|2918.4|2912.4|2916.4|2910.4|3
1632929280000|2021-09-29 15:28:00|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1632929290000|2021-09-29 15:28:10|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1632929300000|2021-09-29 15:28:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632929310000|2021-09-29 15:28:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|3
1632929320000|2021-09-29 15:28:40|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|3
1632929330000|2021-09-29 15:28:50|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632929340000|2021-09-29 15:29:00|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1632929370000|2021-09-29 15:29:30|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632929380000|2021-09-29 15:29:40|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632929390000|2021-09-29 15:29:50|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1632929400000|2021-09-29 15:30:00|2914.4|2908.4|2916.1|2910.1|2916.1|2910.1|2914.1|2908.1|6
1632929410000|2021-09-29 15:30:10|2915.9|2909.9|2914.1|2908.1|2915.9|2909.9|2914.1|2908.1|3
1632929420000|2021-09-29 15:30:20|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1632929430000|2021-09-29 15:30:30|2914.9|2908.9|2916.1|2910.1|2916.1|2910.1|2914.9|2908.9|6
1632929440000|2021-09-29 15:30:40|2915.9|2909.9|2913.9|2907.9|2915.9|2909.9|2913.9|2907.9|6
1632929450000|2021-09-29 15:30:50|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|4
1632929460000|2021-09-29 15:31:00|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1632929470000|2021-09-29 15:31:10|2915.1|2909.1|2914.1|2908.1|2915.1|2909.1|2914.1|2908.1|6
1632929480000|2021-09-29 15:31:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632929490000|2021-09-29 15:31:30|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1632929500000|2021-09-29 15:31:40|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|4
1632929510000|2021-09-29 15:31:50|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.4|2908.4|2
1632929520000|2021-09-29 15:32:00|2914.9|2908.9|2914.6|2908.6|2915.1|2909.1|2914.1|2908.1|5
1632929530000|2021-09-29 15:32:10|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|3
1632929540000|2021-09-29 15:32:20|2914.6|2908.6|2915.9|2909.9|2916.1|2910.1|2914.6|2908.6|4
1632929560000|2021-09-29 15:32:40|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632929570000|2021-09-29 15:32:50|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.4|2908.4|5
1632929580000|2021-09-29 15:33:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632929600000|2021-09-29 15:33:20|2916.1|2910.1|2914.6|2908.6|2916.1|2910.1|2914.6|2908.6|5
1632929620000|2021-09-29 15:33:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632929630000|2021-09-29 15:33:50|2914.6|2908.6|2915.1|2909.1|2915.6|2909.6|2914.6|2908.6|4
1632929640000|2021-09-29 15:34:00|2914.9|2908.9|2915.9|2909.9|2915.9|2909.9|2914.9|2908.9|3
1632929650000|2021-09-29 15:34:10|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632929680000|2021-09-29 15:34:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632929690000|2021-09-29 15:34:50|2914.1|2908.1|2912.1|2906.1|2914.1|2908.1|2912.1|2906.1|7
1632929700000|2021-09-29 15:35:00|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632929710000|2021-09-29 15:35:10|2910.9|2904.9|2912.1|2906.1|2912.1|2906.1|2910.4|2904.4|4
1632929720000|2021-09-29 15:35:20|2911.9|2905.9|2913.4|2907.4|2913.4|2907.4|2911.9|2905.9|4
1632929730000|2021-09-29 15:35:30|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|3
1632929780000|2021-09-29 15:36:20|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|4
1632929800000|2021-09-29 15:36:40|2912.9|2906.9|2912.4|2906.4|2912.9|2906.9|2912.4|2906.4|2
1632929810000|2021-09-29 15:36:50|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.4|2906.4|3
1632929820000|2021-09-29 15:37:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632929860000|2021-09-29 15:37:40|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|2
1632929870000|2021-09-29 15:37:50|2912.6|2906.6|2915.4|2909.4|2915.4|2909.4|2912.6|2906.6|6
1632929880000|2021-09-29 15:38:00|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|3
1632929900000|2021-09-29 15:38:20|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|4
1632929930000|2021-09-29 15:38:50|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|3
1632929940000|2021-09-29 15:39:00|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632929960000|2021-09-29 15:39:20|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.1|2908.1|4
1632929970000|2021-09-29 15:39:30|2914.9|2908.9|2913.9|2907.9|2914.9|2908.9|2913.9|2907.9|3
1632930000000|2021-09-29 15:40:00|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1632930010000|2021-09-29 15:40:10|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632930030000|2021-09-29 15:40:30|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1632930040000|2021-09-29 15:40:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632930050000|2021-09-29 15:40:50|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1632930060000|2021-09-29 15:41:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632930090000|2021-09-29 15:41:30|2915.6|2909.6|2915.1|2909.1|2916.1|2910.1|2915.1|2909.1|4
1632930170000|2021-09-29 15:42:50|2915.4|2909.4|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|2
1632930180000|2021-09-29 15:43:00|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|2
1632930190000|2021-09-29 15:43:10|2915.6|2909.6|2919.4|2913.4|2919.6|2913.6|2915.6|2909.6|6
1632930200000|2021-09-29 15:43:20|2919.6|2913.6|2918.4|2912.4|2919.9|2913.9|2918.4|2912.4|6
1632930210000|2021-09-29 15:43:30|2918.1|2912.1|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|2
1632930230000|2021-09-29 15:43:50|2917.4|2911.4|2915.6|2909.6|2917.6|2911.6|2915.6|2909.6|4
1632930240000|2021-09-29 15:44:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632930250000|2021-09-29 15:44:10|2915.4|2909.4|2916.4|2910.4|2916.4|2910.4|2915.4|2909.4|2
1632930260000|2021-09-29 15:44:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632930270000|2021-09-29 15:44:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632930280000|2021-09-29 15:44:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632930290000|2021-09-29 15:44:50|2914.6|2908.6|2915.6|2909.6|2915.6|2909.6|2914.6|2908.6|3
1632930300000|2021-09-29 15:45:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632930310000|2021-09-29 15:45:10|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|2
1632930320000|2021-09-29 15:45:20|2916.9|2910.9|2917.9|2911.9|2917.9|2911.9|2916.9|2910.9|5
1632930330000|2021-09-29 15:45:30|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632930360000|2021-09-29 15:46:00|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1632930370000|2021-09-29 15:46:10|2917.1|2911.1|2916.4|2910.4|2917.1|2911.1|2916.4|2910.4|2
1632930380000|2021-09-29 15:46:20|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|2
1632930400000|2021-09-29 15:46:40|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632930410000|2021-09-29 15:46:50|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632930420000|2021-09-29 15:47:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632930430000|2021-09-29 15:47:10|2915.1|2909.1|2916.1|2910.1|2916.1|2910.1|2915.1|2909.1|4
1632930470000|2021-09-29 15:47:50|2915.9|2909.9|2914.1|2908.1|2915.9|2909.9|2913.9|2907.9|3
1632930480000|2021-09-29 15:48:00|2914.9|2908.9|2916.1|2910.1|2916.1|2910.1|2914.9|2908.9|4
1632930490000|2021-09-29 15:48:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632930500000|2021-09-29 15:48:20|2917.4|2911.4|2918.6|2912.6|2918.6|2912.6|2916.9|2910.9|5
1632930520000|2021-09-29 15:48:40|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1632930530000|2021-09-29 15:48:50|2918.4|2912.4|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|3
1632930550000|2021-09-29 15:49:10|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|2
1632930560000|2021-09-29 15:49:20|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1632930570000|2021-09-29 15:49:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632930590000|2021-09-29 15:49:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632930600000|2021-09-29 15:50:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|3
1632930610000|2021-09-29 15:50:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|3
1632930650000|2021-09-29 15:50:50|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1632930660000|2021-09-29 15:51:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632930670000|2021-09-29 15:51:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632930750000|2021-09-29 15:52:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632930790000|2021-09-29 15:53:10|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1632930800000|2021-09-29 15:53:20|2916.4|2910.4|2915.6|2909.6|2916.4|2910.4|2915.6|2909.6|4
1632930810000|2021-09-29 15:53:30|2915.9|2909.9|2915.4|2909.4|2916.1|2910.1|2915.4|2909.4|4
1632930820000|2021-09-29 15:53:40|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632930840000|2021-09-29 15:54:00|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632930890000|2021-09-29 15:54:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632930910000|2021-09-29 15:55:10|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|2
1632930990000|2021-09-29 15:56:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632931000000|2021-09-29 15:56:40|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632931030000|2021-09-29 15:57:10|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632931050000|2021-09-29 15:57:30|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632931070000|2021-09-29 15:57:50|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632931100000|2021-09-29 15:58:20|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632931130000|2021-09-29 15:58:50|2915.4|2909.4|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|3
1632931200000|2021-09-29 16:00:00|2915.9|2909.9|2915.1|2909.1|2915.9|2909.9|2915.1|2909.1|4
1632931220000|2021-09-29 16:00:20|2915.4|2909.4|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|3
1632931230000|2021-09-29 16:00:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632931410000|2021-09-29 16:03:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|3
1632931420000|2021-09-29 16:03:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632931440000|2021-09-29 16:04:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632931450000|2021-09-29 16:04:10|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1632931470000|2021-09-29 16:04:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632931530000|2021-09-29 16:05:30|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1632931540000|2021-09-29 16:05:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632931740000|2021-09-29 16:09:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632931780000|2021-09-29 16:09:40|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|2
1632931790000|2021-09-29 16:09:50|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|3
1632931880000|2021-09-29 16:11:20|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1632931890000|2021-09-29 16:11:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632931900000|2021-09-29 16:11:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632932030000|2021-09-29 16:13:50|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1632932040000|2021-09-29 16:14:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632932050000|2021-09-29 16:14:10|2916.9|2910.9|2917.1|2911.1|2917.4|2911.4|2916.9|2910.9|3
1632932110000|2021-09-29 16:15:10|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|2
1632932120000|2021-09-29 16:15:20|2916.9|2910.9|2918.1|2912.1|2918.1|2912.1|2916.9|2910.9|2
1632932170000|2021-09-29 16:16:10|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632932180000|2021-09-29 16:16:20|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1632932200000|2021-09-29 16:16:40|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1632932210000|2021-09-29 16:16:50|2917.9|2911.9|2916.6|2910.6|2917.9|2911.9|2916.6|2910.6|3
1632932290000|2021-09-29 16:18:10|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|2
1632932310000|2021-09-29 16:18:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632932320000|2021-09-29 16:18:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632932390000|2021-09-29 16:19:50|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|2
1632932400000|2021-09-29 16:20:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632932680000|2021-09-29 16:24:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632932690000|2021-09-29 16:24:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632932700000|2021-09-29 16:25:00|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1632932750000|2021-09-29 16:25:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632932880000|2021-09-29 16:28:00|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632932890000|2021-09-29 16:28:10|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632932940000|2021-09-29 16:29:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632933160000|2021-09-29 16:32:40|2917.6|2911.6|2919.6|2913.6|2919.6|2913.6|2917.6|2911.6|3
1632933180000|2021-09-29 16:33:00|2919.1|2913.1|2920.6|2914.6|2920.6|2914.6|2919.1|2913.1|2
1632933200000|2021-09-29 16:33:20|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632933210000|2021-09-29 16:33:30|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1632933240000|2021-09-29 16:34:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632933250000|2021-09-29 16:34:10|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.4|2915.4|3
1632933260000|2021-09-29 16:34:20|2920.9|2914.9|2919.9|2913.9|2920.9|2914.9|2919.9|2913.9|2
1632933300000|2021-09-29 16:35:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1632933310000|2021-09-29 16:35:10|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1632933320000|2021-09-29 16:35:20|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1632933330000|2021-09-29 16:35:30|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1632933390000|2021-09-29 16:36:30|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1632933460000|2021-09-29 16:37:40|2919.9|2913.9|2919.4|2913.4|2919.9|2913.9|2919.4|2913.4|2
1632933480000|2021-09-29 16:38:00|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1632933520000|2021-09-29 16:38:40|2919.6|2913.6|2917.4|2911.4|2919.6|2913.6|2917.4|2911.4|2
1632933540000|2021-09-29 16:39:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632933550000|2021-09-29 16:39:10|2917.4|2911.4|2917.6|2911.6|2918.1|2912.1|2917.4|2911.4|5
1632933570000|2021-09-29 16:39:30|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|2
1632933580000|2021-09-29 16:39:40|2916.4|2910.4|2917.1|2911.1|2917.6|2911.6|2916.4|2910.4|4
1632933620000|2021-09-29 16:40:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632933680000|2021-09-29 16:41:20|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632933920000|2021-09-29 16:45:20|2916.6|2910.6|2914.9|2908.9|2916.6|2910.6|2914.9|2908.9|3
1632933960000|2021-09-29 16:46:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1632933970000|2021-09-29 16:46:10|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|3
1632933980000|2021-09-29 16:46:20|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632933990000|2021-09-29 16:46:30|2913.9|2907.9|2914.6|2908.6|2914.6|2908.6|2913.9|2907.9|2
1632934020000|2021-09-29 16:47:00|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.6|2908.6|4
1632934030000|2021-09-29 16:47:10|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632934060000|2021-09-29 16:47:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1632934080000|2021-09-29 16:48:00|2915.9|2909.9|2916.6|2910.6|2916.6|2910.6|2915.9|2909.9|3
1632934090000|2021-09-29 16:48:10|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632934120000|2021-09-29 16:48:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934170000|2021-09-29 16:49:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1632934180000|2021-09-29 16:49:40|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1632934190000|2021-09-29 16:49:50|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632934200000|2021-09-29 16:50:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632934210000|2021-09-29 16:50:10|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1632934220000|2021-09-29 16:50:20|2915.9|2909.9|2915.1|2909.1|2915.9|2909.9|2915.1|2909.1|2
1632934240000|2021-09-29 16:50:40|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1632934260000|2021-09-29 16:51:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934270000|2021-09-29 16:51:10|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632934290000|2021-09-29 16:51:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632934300000|2021-09-29 16:51:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934350000|2021-09-29 16:52:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632934370000|2021-09-29 16:52:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934420000|2021-09-29 16:53:40|2915.6|2909.6|2916.4|2910.4|2916.4|2910.4|2915.6|2909.6|3
1632934430000|2021-09-29 16:53:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632934440000|2021-09-29 16:54:00|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1632934450000|2021-09-29 16:54:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632934480000|2021-09-29 16:54:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934550000|2021-09-29 16:55:50|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1632934560000|2021-09-29 16:56:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1632934590000|2021-09-29 16:56:30|2916.3|2910.3|2915.6|2909.6|2916.3|2910.3|2915.6|2909.6|3
1632934630000|2021-09-29 16:57:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632934650000|2021-09-29 16:57:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632934680000|2021-09-29 16:58:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632934720000|2021-09-29 16:58:40|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1632960120000|2021-09-30 00:02:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1632960190000|2021-09-30 00:03:10|2922.5|2916.5|2924.5|2918.5|2924.5|2918.5|2922.5|2916.5|5
1632960200000|2021-09-30 00:03:20|2924.4|2918.4|2924.5|2918.5|2924.5|2918.5|2924.4|2918.4|2
1632960220000|2021-09-30 00:03:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1632960230000|2021-09-30 00:03:50|2924|2918|2921.8|2915.8|2924.3|2918.3|2921.8|2915.8|6
1632960560000|2021-09-30 00:09:20|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632960610000|2021-09-30 00:10:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632960700000|2021-09-30 00:11:40|2923|2917|2922.3|2916.3|2923|2917|2922.1|2916.1|3
1632960740000|2021-09-30 00:12:20|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632960770000|2021-09-30 00:12:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1632960820000|2021-09-30 00:13:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1632960860000|2021-09-30 00:14:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632960880000|2021-09-30 00:14:40|2923|2917|2924.3|2918.3|2924.3|2918.3|2923|2917|4
1632960910000|2021-09-30 00:15:10|2924.4|2918.4|2923.3|2917.3|2924.4|2918.4|2923.3|2917.3|2
1632961060000|2021-09-30 00:17:40|2923.4|2917.4|2923.5|2917.5|2923.5|2917.5|2923.4|2917.4|2
1632961120000|2021-09-30 00:18:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632961130000|2021-09-30 00:18:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1632961140000|2021-09-30 00:19:00|2924.3|2918.3|2927.5|2921.5|2927.5|2921.5|2924.3|2918.3|10
1632961150000|2021-09-30 00:19:10|2928.1|2922.1|2928.3|2922.3|2928.3|2922.3|2927.9|2921.9|3
1632961160000|2021-09-30 00:19:20|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1632961180000|2021-09-30 00:19:40|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1632961370000|2021-09-30 00:22:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1632961420000|2021-09-30 00:23:40|2928.4|2922.4|2927.8|2921.8|2928.4|2922.4|2927.8|2921.8|2
1632961450000|2021-09-30 00:24:10|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|2
1632961470000|2021-09-30 00:24:30|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1632961480000|2021-09-30 00:24:40|2926.5|2920.5|2926.4|2920.4|2926.5|2920.5|2925.5|2919.5|4
1632961530000|2021-09-30 00:25:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632961550000|2021-09-30 00:25:50|2926|2920|2925.9|2919.9|2926|2920|2925.9|2919.9|2
1632961610000|2021-09-30 00:26:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632961660000|2021-09-30 00:27:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1632961700000|2021-09-30 00:28:20|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|4
1632961710000|2021-09-30 00:28:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632961750000|2021-09-30 00:29:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1632961760000|2021-09-30 00:29:20|2927.3|2921.3|2928|2922|2928.8|2922.8|2927.3|2921.3|5
1632961770000|2021-09-30 00:29:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1632961800000|2021-09-30 00:30:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632961810000|2021-09-30 00:30:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1632961820000|2021-09-30 00:30:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1632961870000|2021-09-30 00:31:10|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1632961890000|2021-09-30 00:31:30|2926|2920|2926|2920|2926.5|2920.5|2926|2920|4
1632961900000|2021-09-30 00:31:40|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|2
1632961910000|2021-09-30 00:31:50|2926.6|2920.6|2926|2920|2926.6|2920.6|2926|2920|2
1632962040000|2021-09-30 00:34:00|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2924.8|2918.8|3
1632962220000|2021-09-30 00:37:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1632962240000|2021-09-30 00:37:20|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632962280000|2021-09-30 00:38:00|2925.5|2919.5|2925.9|2919.9|2925.9|2919.9|2925.5|2919.5|3
1632962330000|2021-09-30 00:38:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1632962340000|2021-09-30 00:39:00|2926.1|2920.1|2925.1|2919.1|2926.1|2920.1|2925.1|2919.1|2
1632962400000|2021-09-30 00:40:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1632962510000|2021-09-30 00:41:50|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632962520000|2021-09-30 00:42:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632962530000|2021-09-30 00:42:10|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632962580000|2021-09-30 00:43:00|2925.5|2919.5|2924.4|2918.4|2925.5|2919.5|2924.4|2918.4|2
1632962590000|2021-09-30 00:43:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1632962600000|2021-09-30 00:43:20|2924.9|2918.9|2925.3|2919.3|2925.3|2919.3|2924.9|2918.9|2
1632962720000|2021-09-30 00:45:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1632962800000|2021-09-30 00:46:40|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1632962810000|2021-09-30 00:46:50|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1632962870000|2021-09-30 00:47:50|2926.5|2920.5|2926.9|2920.9|2926.9|2920.9|2926.5|2920.5|2
1632962880000|2021-09-30 00:48:00|2926.8|2920.8|2926.6|2920.6|2927.4|2921.4|2926.6|2920.6|4
1632962890000|2021-09-30 00:48:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1632962930000|2021-09-30 00:48:50|2926|2920|2926.9|2920.9|2927|2921|2926|2920|5
1632962990000|2021-09-30 00:49:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1632963090000|2021-09-30 00:51:30|2927.3|2921.3|2928.8|2922.8|2928.8|2922.8|2927.3|2921.3|2
1632963100000|2021-09-30 00:51:40|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1632963110000|2021-09-30 00:51:50|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|3
1632963140000|2021-09-30 00:52:20|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|2
1632963190000|2021-09-30 00:53:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1632963210000|2021-09-30 00:53:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1632963230000|2021-09-30 00:53:50|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1632963240000|2021-09-30 00:54:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1632963300000|2021-09-30 00:55:00|2927.8|2921.8|2928.4|2922.4|2928.6|2922.6|2927.8|2921.8|5
1632963310000|2021-09-30 00:55:10|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1632963340000|2021-09-30 00:55:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1632963360000|2021-09-30 00:56:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1632963380000|2021-09-30 00:56:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1632963490000|2021-09-30 00:58:10|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|2
1632963530000|2021-09-30 00:58:50|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|2
1632963570000|2021-09-30 00:59:30|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926.3|2920.3|2
1632963600000|2021-09-30 01:00:00|2925.8|2919.8|2923.8|2917.8|2925.8|2919.8|2923.8|2917.8|3
1632963610000|2021-09-30 01:00:10|2924.1|2918.1|2924.5|2918.5|2924.8|2918.8|2924.1|2918.1|3
1632963620000|2021-09-30 01:00:20|2924.3|2918.3|2922.3|2916.3|2924.3|2918.3|2922.3|2916.3|3
1632963630000|2021-09-30 01:00:30|2922|2916|2923.1|2917.1|2923.1|2917.1|2922|2916|2
1632963640000|2021-09-30 01:00:40|2923.4|2917.4|2923.3|2917.3|2923.5|2917.5|2923|2917|4
1632963650000|2021-09-30 01:00:50|2923.6|2917.6|2924.3|2918.3|2924.5|2918.5|2923.6|2917.6|6
1632963660000|2021-09-30 01:01:00|2924.4|2918.4|2922.8|2916.8|2925|2919|2922.8|2916.8|9
1632963670000|2021-09-30 01:01:10|2923|2917|2922.3|2916.3|2923|2917|2921.6|2915.6|6
1632963680000|2021-09-30 01:01:20|2921|2915|2919|2913|2921.6|2915.6|2919|2913|6
1632963690000|2021-09-30 01:01:30|2917.8|2911.8|2919.1|2913.1|2919.3|2913.3|2917.8|2911.8|5
1632963700000|2021-09-30 01:01:40|2918.9|2912.9|2914.5|2908.5|2918.9|2912.9|2913.9|2907.9|6
1632963710000|2021-09-30 01:01:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632963740000|2021-09-30 01:02:20|2914.5|2908.5|2912.3|2906.3|2914.5|2908.5|2912.3|2906.3|4
1632963750000|2021-09-30 01:02:30|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|6
1632963760000|2021-09-30 01:02:40|2911.5|2905.5|2911.4|2905.4|2911.6|2905.6|2911.3|2905.3|10
1632963810000|2021-09-30 01:03:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632963820000|2021-09-30 01:03:40|2911.9|2905.9|2912.3|2906.3|2912.3|2906.3|2911.9|2905.9|2
1632963830000|2021-09-30 01:03:50|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|2
1632963840000|2021-09-30 01:04:00|2912.6|2906.6|2913.5|2907.5|2913.8|2907.8|2912.6|2906.6|3
1632963850000|2021-09-30 01:04:10|2912.8|2906.8|2913.5|2907.5|2913.5|2907.5|2912.8|2906.8|2
1632963860000|2021-09-30 01:04:20|2913.6|2907.6|2913.5|2907.5|2913.6|2907.6|2913.5|2907.5|2
1632963880000|2021-09-30 01:04:40|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1632963890000|2021-09-30 01:04:50|2913.8|2907.8|2916|2910|2916|2910|2913.8|2907.8|4
1632963900000|2021-09-30 01:05:00|2916.1|2910.1|2915.1|2909.1|2916.1|2910.1|2914.8|2908.8|10
1632963910000|2021-09-30 01:05:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632963920000|2021-09-30 01:05:20|2914.6|2908.6|2916.5|2910.5|2916.5|2910.5|2914.3|2908.3|11
1632963930000|2021-09-30 01:05:30|2916.3|2910.3|2916.3|2910.3|2916.6|2910.6|2915.8|2909.8|8
1632963940000|2021-09-30 01:05:40|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1632963950000|2021-09-30 01:05:50|2916|2910|2917.3|2911.3|2917.3|2911.3|2916|2910|5
1632963960000|2021-09-30 01:06:00|2917.6|2911.6|2917.3|2911.3|2917.6|2911.6|2917.3|2911.3|4
1632963970000|2021-09-30 01:06:10|2917.5|2911.5|2919.3|2913.3|2919.3|2913.3|2917.5|2911.5|3
1632963980000|2021-09-30 01:06:20|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1632963990000|2021-09-30 01:06:30|2919.8|2913.8|2920.8|2914.8|2921|2915|2919.8|2913.8|15
1632964000000|2021-09-30 01:06:40|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1632964010000|2021-09-30 01:06:50|2920.9|2914.9|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|3
1632964020000|2021-09-30 01:07:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632964030000|2021-09-30 01:07:10|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1632964040000|2021-09-30 01:07:20|2920.3|2914.3|2921|2915|2921.5|2915.5|2920.3|2914.3|4
1632964080000|2021-09-30 01:08:00|2921.4|2915.4|2921.5|2915.5|2921.5|2915.5|2921.4|2915.4|2
1632964110000|2021-09-30 01:08:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1632964120000|2021-09-30 01:08:40|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|4
1632964130000|2021-09-30 01:08:50|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1632964140000|2021-09-30 01:09:00|2921.3|2915.3|2921.8|2915.8|2922.5|2916.5|2921.3|2915.3|6
1632964150000|2021-09-30 01:09:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1632964200000|2021-09-30 01:10:00|2921.8|2915.8|2919.3|2913.3|2921.8|2915.8|2919|2913|6
1632964210000|2021-09-30 01:10:10|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|2
1632964220000|2021-09-30 01:10:20|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|2
1632964230000|2021-09-30 01:10:30|2919.1|2913.1|2920.5|2914.5|2920.5|2914.5|2919.1|2913.1|5
1632964240000|2021-09-30 01:10:40|2920.6|2914.6|2921.8|2915.8|2922|2916|2920.5|2914.5|8
1632964250000|2021-09-30 01:10:50|2922|2916|2921.6|2915.6|2922.6|2916.6|2921.6|2915.6|4
1632964260000|2021-09-30 01:11:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632964270000|2021-09-30 01:11:10|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1632964280000|2021-09-30 01:11:20|2921.8|2915.8|2923|2917|2923.4|2917.4|2921.8|2915.8|5
1632964290000|2021-09-30 01:11:30|2922.5|2916.5|2923|2917|2923.3|2917.3|2922.5|2916.5|4
1632964310000|2021-09-30 01:11:50|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1632964320000|2021-09-30 01:12:00|2922.5|2916.5|2920.6|2914.6|2922.5|2916.5|2920.6|2914.6|4
1632964330000|2021-09-30 01:12:10|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.6|2914.6|3
1632964340000|2021-09-30 01:12:20|2920.9|2914.9|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|6
1632964360000|2021-09-30 01:12:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632964370000|2021-09-30 01:12:50|2919.8|2913.8|2918.8|2912.8|2919.8|2913.8|2918.8|2912.8|4
1632964390000|2021-09-30 01:13:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632964400000|2021-09-30 01:13:20|2918|2912|2917|2911|2918|2912|2917|2911|3
1632964410000|2021-09-30 01:13:30|2917.4|2911.4|2918.5|2912.5|2918.5|2912.5|2917.4|2911.4|3
1632964450000|2021-09-30 01:14:10|2918.6|2912.6|2919|2913|2919|2913|2918.6|2912.6|4
1632964500000|2021-09-30 01:15:00|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1632964550000|2021-09-30 01:15:50|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632964560000|2021-09-30 01:16:00|2918.6|2912.6|2918|2912|2918.6|2912.6|2917.8|2911.8|6
1632964590000|2021-09-30 01:16:30|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|2
1632964600000|2021-09-30 01:16:40|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|2
1632964630000|2021-09-30 01:17:10|2918|2912|2916.3|2910.3|2918|2912|2916.3|2910.3|4
1632964640000|2021-09-30 01:17:20|2916.4|2910.4|2916.5|2910.5|2916.5|2910.5|2916.4|2910.4|2
1632964650000|2021-09-30 01:17:30|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1632964660000|2021-09-30 01:17:40|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1632964670000|2021-09-30 01:17:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632964750000|2021-09-30 01:19:10|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1632964760000|2021-09-30 01:19:20|2916.5|2910.5|2916.5|2910.5|2917|2911|2916.5|2910.5|5
1632964790000|2021-09-30 01:19:50|2916.3|2910.3|2914.8|2908.8|2916.3|2910.3|2914.8|2908.8|2
1632964920000|2021-09-30 01:22:00|2915|2909|2915.1|2909.1|2915.1|2909.1|2915|2909|2
1632964980000|2021-09-30 01:23:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1632964990000|2021-09-30 01:23:10|2915.3|2909.3|2915.9|2909.9|2915.9|2909.9|2915.3|2909.3|2
1632965090000|2021-09-30 01:24:50|2915.8|2909.8|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|3
1632965110000|2021-09-30 01:25:10|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|2
1632965160000|2021-09-30 01:26:00|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|3
1632965170000|2021-09-30 01:26:10|2913.5|2907.5|2912.3|2906.3|2913.5|2907.5|2912|2906|5
1632965190000|2021-09-30 01:26:30|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1632965200000|2021-09-30 01:26:40|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632965260000|2021-09-30 01:27:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632965270000|2021-09-30 01:27:50|2912.4|2906.4|2912.3|2906.3|2912.4|2906.4|2912.3|2906.3|2
1632965280000|2021-09-30 01:28:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632965290000|2021-09-30 01:28:10|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|2
1632965300000|2021-09-30 01:28:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632965320000|2021-09-30 01:28:40|2911|2905|2908.8|2902.8|2911|2905|2908.8|2902.8|6
1632965330000|2021-09-30 01:28:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1632965350000|2021-09-30 01:29:10|2908.8|2902.8|2910|2904|2910|2904|2908.8|2902.8|4
1632965360000|2021-09-30 01:29:20|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|2
1632965370000|2021-09-30 01:29:30|2910.5|2904.5|2908|2902|2910.5|2904.5|2906.4|2900.4|7
1632965380000|2021-09-30 01:29:40|2907.6|2901.6|2906.8|2900.8|2907.6|2901.6|2905.8|2899.8|5
1632965390000|2021-09-30 01:29:50|2906.3|2900.3|2905.5|2899.5|2906.3|2900.3|2905.5|2899.5|4
1632965400000|2021-09-30 01:30:00|2905.3|2899.3|2906|2900|2906|2900|2904.9|2898.9|5
1632965410000|2021-09-30 01:30:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632965450000|2021-09-30 01:30:50|2906|2900|2905.5|2899.5|2906|2900|2905.5|2899.5|2
1632965460000|2021-09-30 01:31:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1632965470000|2021-09-30 01:31:10|2904.6|2898.6|2905.8|2899.8|2905.8|2899.8|2904|2898|9
1632965480000|2021-09-30 01:31:20|2905.5|2899.5|2904.8|2898.8|2905.5|2899.5|2904.8|2898.8|3
1632965500000|2021-09-30 01:31:40|2904.4|2898.4|2905.5|2899.5|2905.5|2899.5|2904.4|2898.4|3
1632965520000|2021-09-30 01:32:00|2904.8|2898.8|2905.5|2899.5|2906|2900|2904.8|2898.8|4
1632965540000|2021-09-30 01:32:20|2906|2900|2906.3|2900.3|2906.5|2900.5|2906|2900|4
1632965550000|2021-09-30 01:32:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632965560000|2021-09-30 01:32:40|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632965570000|2021-09-30 01:32:50|2907.3|2901.3|2906.9|2900.9|2907.3|2901.3|2906.9|2900.9|2
1632965580000|2021-09-30 01:33:00|2907|2901|2907.8|2901.8|2907.8|2901.8|2907|2901|3
1632965590000|2021-09-30 01:33:10|2908|2902|2908|2902|2908|2902|2907.8|2901.8|3
1632965600000|2021-09-30 01:33:20|2907.9|2901.9|2907.8|2901.8|2908|2902|2907.8|2901.8|4
1632965610000|2021-09-30 01:33:30|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|2
1632965620000|2021-09-30 01:33:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632965630000|2021-09-30 01:33:50|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1632965640000|2021-09-30 01:34:00|2906.6|2900.6|2906.3|2900.3|2906.6|2900.6|2906.3|2900.3|2
1632965670000|2021-09-30 01:34:30|2906.6|2900.6|2906.6|2900.6|2907.6|2901.6|2906.3|2900.3|6
1632965730000|2021-09-30 01:35:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632965830000|2021-09-30 01:37:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632965840000|2021-09-30 01:37:20|2906.6|2900.6|2906.8|2900.8|2906.8|2900.8|2906.6|2900.6|2
1632965860000|2021-09-30 01:37:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632965870000|2021-09-30 01:37:50|2906.4|2900.4|2905.6|2899.6|2906.4|2900.4|2905.6|2899.6|4
1632965880000|2021-09-30 01:38:00|2905.9|2899.9|2906.3|2900.3|2906.5|2900.5|2905.9|2899.9|4
1632965890000|2021-09-30 01:38:10|2906.4|2900.4|2906|2900|2906.4|2900.4|2906|2900|3
1632965900000|2021-09-30 01:38:20|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1632965920000|2021-09-30 01:38:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632965950000|2021-09-30 01:39:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1632966000000|2021-09-30 01:40:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1632966010000|2021-09-30 01:40:10|2905.6|2899.6|2905.3|2899.3|2905.6|2899.6|2905.3|2899.3|2
1632966020000|2021-09-30 01:40:20|2905.5|2899.5|2906.8|2900.8|2906.8|2900.8|2905.5|2899.5|2
1632966030000|2021-09-30 01:40:30|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|4
1632966040000|2021-09-30 01:40:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632966050000|2021-09-30 01:40:50|2906.8|2900.8|2906.9|2900.9|2906.9|2900.9|2906.8|2900.8|2
1632966060000|2021-09-30 01:41:00|2906.8|2900.8|2907.5|2901.5|2907.5|2901.5|2906.8|2900.8|3
1632966070000|2021-09-30 01:41:10|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1632966080000|2021-09-30 01:41:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632966110000|2021-09-30 01:41:50|2908|2902|2908.4|2902.4|2908.4|2902.4|2908|2902|2
1632966120000|2021-09-30 01:42:00|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632966160000|2021-09-30 01:42:40|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1632966180000|2021-09-30 01:43:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632966270000|2021-09-30 01:44:30|2908.5|2902.5|2908.1|2902.1|2908.5|2902.5|2908.1|2902.1|5
1632966280000|2021-09-30 01:44:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1632966320000|2021-09-30 01:45:20|2908.5|2902.5|2908.6|2902.6|2908.6|2902.6|2908.5|2902.5|2
1632966330000|2021-09-30 01:45:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1632966390000|2021-09-30 01:46:30|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|5
1632966400000|2021-09-30 01:46:40|2907|2901|2907|2901|2907|2901|2906.8|2900.8|3
1632966410000|2021-09-30 01:46:50|2907.3|2901.3|2907|2901|2907.8|2901.8|2907|2901|5
1632966420000|2021-09-30 01:47:00|2906.9|2900.9|2906.3|2900.3|2906.9|2900.9|2906|2900|10
1632966430000|2021-09-30 01:47:10|2906.5|2900.5|2907.6|2901.6|2907.6|2901.6|2906.5|2900.5|5
1632966440000|2021-09-30 01:47:20|2908|2902|2907.8|2901.8|2908|2902|2907.5|2901.5|4
1632966450000|2021-09-30 01:47:30|2908|2902|2908|2902|2908|2902|2908|2902|1
1632966460000|2021-09-30 01:47:40|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|4
1632966470000|2021-09-30 01:47:50|2907.8|2901.8|2908|2902|2908|2902|2907.5|2901.5|4
1632966480000|2021-09-30 01:48:00|2907.8|2901.8|2907.8|2901.8|2908|2902|2907.5|2901.5|5
1632966490000|2021-09-30 01:48:10|2907.5|2901.5|2907.8|2901.8|2908.3|2902.3|2907.5|2901.5|5
1632966520000|2021-09-30 01:48:40|2908.3|2902.3|2909.3|2903.3|2909.3|2903.3|2908.3|2902.3|5
1632966530000|2021-09-30 01:48:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632966550000|2021-09-30 01:49:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632966560000|2021-09-30 01:49:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1632966570000|2021-09-30 01:49:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632966580000|2021-09-30 01:49:40|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1632966590000|2021-09-30 01:49:50|2909|2903|2909|2903|2909|2903|2909|2903|1
1632966600000|2021-09-30 01:50:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1632966610000|2021-09-30 01:50:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1632966620000|2021-09-30 01:50:20|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|4
1632966650000|2021-09-30 01:50:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632966680000|2021-09-30 01:51:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1632966700000|2021-09-30 01:51:40|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|3
1632966710000|2021-09-30 01:51:50|2907|2901|2907.4|2901.4|2907.6|2901.6|2907|2901|3
1632966740000|2021-09-30 01:52:20|2907.5|2901.5|2907.8|2901.8|2908.1|2902.1|2907.5|2901.5|3
1632966760000|2021-09-30 01:52:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632966770000|2021-09-30 01:52:50|2907.3|2901.3|2907.1|2901.1|2907.3|2901.3|2907.1|2901.1|2
1632966790000|2021-09-30 01:53:10|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1632966800000|2021-09-30 01:53:20|2907.4|2901.4|2907.3|2901.3|2907.4|2901.4|2907.3|2901.3|2
1632966840000|2021-09-30 01:54:00|2907|2901|2906.9|2900.9|2907|2901|2906.9|2900.9|2
1632966870000|2021-09-30 01:54:30|2906.6|2900.6|2905.5|2899.5|2906.6|2900.6|2905.5|2899.5|5
1632966890000|2021-09-30 01:54:50|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632966900000|2021-09-30 01:55:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632966910000|2021-09-30 01:55:10|2905.3|2899.3|2902.9|2896.9|2905.3|2899.3|2902.9|2896.9|2
1632966920000|2021-09-30 01:55:20|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1632966930000|2021-09-30 01:55:30|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1632966940000|2021-09-30 01:55:40|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|4
1632966950000|2021-09-30 01:55:50|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1632966970000|2021-09-30 01:56:10|2903|2897|2903|2897|2903|2897|2903|2897|1
1632967000000|2021-09-30 01:56:40|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|4
1632967010000|2021-09-30 01:56:50|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|4
1632967020000|2021-09-30 01:57:00|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|3
1632967030000|2021-09-30 01:57:10|2903.5|2897.5|2904|2898|2904|2898|2903.5|2897.5|3
1632967040000|2021-09-30 01:57:20|2903.8|2897.8|2904|2898|2904.3|2898.3|2903.5|2897.5|10
1632967050000|2021-09-30 01:57:30|2904.3|2898.3|2905.3|2899.3|2905.3|2899.3|2904|2898|7
1632967070000|2021-09-30 01:57:50|2905.4|2899.4|2905.8|2899.8|2906|2900|2905.4|2899.4|5
1632967080000|2021-09-30 01:58:00|2906|2900|2906.5|2900.5|2906.8|2900.8|2906|2900|6
1632967090000|2021-09-30 01:58:10|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1632967100000|2021-09-30 01:58:20|2906.4|2900.4|2906|2900|2906.4|2900.4|2906|2900|2
1632967160000|2021-09-30 01:59:20|2906.3|2900.3|2907.3|2901.3|2907.3|2901.3|2906.3|2900.3|6
1632967170000|2021-09-30 01:59:30|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1632967180000|2021-09-30 01:59:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1632967190000|2021-09-30 01:59:50|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|4
1632967200000|2021-09-30 02:00:00|2907.4|2901.4|2907.5|2901.5|2907.5|2901.5|2907.4|2901.4|2
1632967210000|2021-09-30 02:00:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1632967230000|2021-09-30 02:00:30|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|3
1632967300000|2021-09-30 02:01:40|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|2
1632967310000|2021-09-30 02:01:50|2907.6|2901.6|2909.1|2903.1|2909.1|2903.1|2907.6|2901.6|6
1632967320000|2021-09-30 02:02:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1632967330000|2021-09-30 02:02:10|2910.3|2904.3|2909.8|2903.8|2910.8|2904.8|2909.8|2903.8|5
1632967340000|2021-09-30 02:02:20|2910|2904|2910|2904|2910|2904|2909.5|2903.5|7
1632967350000|2021-09-30 02:02:30|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910|2904|5
1632967360000|2021-09-30 02:02:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1632967370000|2021-09-30 02:02:50|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1632967380000|2021-09-30 02:03:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632967390000|2021-09-30 02:03:10|2910.6|2904.6|2910|2904|2910.6|2904.6|2909.9|2903.9|5
1632967400000|2021-09-30 02:03:20|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1632967410000|2021-09-30 02:03:30|2909.6|2903.6|2909.8|2903.8|2909.8|2903.8|2909.6|2903.6|2
1632967420000|2021-09-30 02:03:40|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|5
1632967430000|2021-09-30 02:03:50|2910.9|2904.9|2913.3|2907.3|2913.3|2907.3|2910.9|2904.9|3
1632967440000|2021-09-30 02:04:00|2913.4|2907.4|2913.3|2907.3|2913.4|2907.4|2913.3|2907.3|2
1632967480000|2021-09-30 02:04:40|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632967510000|2021-09-30 02:05:10|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632967520000|2021-09-30 02:05:20|2912.9|2906.9|2911|2905|2912.9|2906.9|2911|2905|2
1632967560000|2021-09-30 02:06:00|2911.3|2905.3|2911.4|2905.4|2911.4|2905.4|2911.3|2905.3|2
1632967610000|2021-09-30 02:06:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632967630000|2021-09-30 02:07:10|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1632967710000|2021-09-30 02:08:30|2910.5|2904.5|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|4
1632967730000|2021-09-30 02:08:50|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|3
1632967740000|2021-09-30 02:09:00|2908|2902|2908.1|2902.1|2908.3|2902.3|2908|2902|4
1632967750000|2021-09-30 02:09:10|2908|2902|2908.1|2902.1|2908.1|2902.1|2908|2902|2
1632967760000|2021-09-30 02:09:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1632967770000|2021-09-30 02:09:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632967780000|2021-09-30 02:09:40|2908|2902|2908|2902|2908.1|2902.1|2908|2902|3
1632967800000|2021-09-30 02:10:00|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632967810000|2021-09-30 02:10:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632967830000|2021-09-30 02:10:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1632967840000|2021-09-30 02:10:40|2909|2903|2910.6|2904.6|2910.6|2904.6|2909|2903|2
1632967850000|2021-09-30 02:10:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632967860000|2021-09-30 02:11:00|2911.3|2905.3|2915|2909|2918.5|2912.5|2911.3|2905.3|11
1632967870000|2021-09-30 02:11:10|2915.3|2909.3|2917.8|2911.8|2917.8|2911.8|2915.3|2909.3|3
1632967880000|2021-09-30 02:11:20|2917.6|2911.6|2916.6|2910.6|2917.6|2911.6|2916.6|2910.6|2
1632967890000|2021-09-30 02:11:30|2916.8|2910.8|2919.1|2913.1|2919.1|2913.1|2916.8|2910.8|3
1632967900000|2021-09-30 02:11:40|2919.6|2913.6|2919.8|2913.8|2919.8|2913.8|2919.6|2913.6|2
1632967910000|2021-09-30 02:11:50|2919.6|2913.6|2921|2915|2922.3|2916.3|2919.3|2913.3|8
1632967920000|2021-09-30 02:12:00|2920.1|2914.1|2920.9|2914.9|2920.9|2914.9|2919.4|2913.4|5
1632967930000|2021-09-30 02:12:10|2921|2915|2922.8|2916.8|2923.3|2917.3|2921|2915|3
1632967940000|2021-09-30 02:12:20|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.5|2916.5|12
1632967950000|2021-09-30 02:12:30|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2922.5|2916.5|10
1632967960000|2021-09-30 02:12:40|2923|2917|2923.8|2917.8|2924.6|2918.6|2922.3|2916.3|16
1632967970000|2021-09-30 02:12:50|2923.6|2917.6|2923|2917|2923.6|2917.6|2922.5|2916.5|9
1632967980000|2021-09-30 02:13:00|2922.8|2916.8|2924|2918|2924|2918|2922.5|2916.5|6
1632968000000|2021-09-30 02:13:20|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1632968010000|2021-09-30 02:13:30|2924.4|2918.4|2924|2918|2925.3|2919.3|2924|2918|11
1632968020000|2021-09-30 02:13:40|2923.3|2917.3|2921.8|2915.8|2923.3|2917.3|2921.8|2915.8|5
1632968030000|2021-09-30 02:13:50|2920.1|2914.1|2920.8|2914.8|2920.8|2914.8|2920.1|2914.1|2
1632968040000|2021-09-30 02:14:00|2920.9|2914.9|2922.8|2916.8|2924.5|2918.5|2920.9|2914.9|7
1632968050000|2021-09-30 02:14:10|2923|2917|2922.3|2916.3|2923|2917|2922.3|2916.3|3
1632968060000|2021-09-30 02:14:20|2923|2917|2921|2915|2923|2917|2921|2915|4
1632968070000|2021-09-30 02:14:30|2921.3|2915.3|2922.3|2916.3|2923.5|2917.5|2921.3|2915.3|12
1632968080000|2021-09-30 02:14:40|2922|2916|2922|2916|2922.3|2916.3|2922|2916|11
1632968090000|2021-09-30 02:14:50|2921.8|2915.8|2924.4|2918.4|2924.4|2918.4|2920.1|2914.1|26
1632968100000|2021-09-30 02:15:00|2926.3|2920.3|2927.9|2921.9|2927.9|2921.9|2926.3|2920.3|6
1632968110000|2021-09-30 02:15:10|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1632968120000|2021-09-30 02:15:20|2928.8|2922.8|2933|2927|2933|2927|2928.8|2922.8|2
1632968160000|2021-09-30 02:16:00|2932|2926|2930.9|2924.9|2932|2926|2930.9|2924.9|2
1632968180000|2021-09-30 02:16:20|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1632968190000|2021-09-30 02:16:30|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|6
1632968200000|2021-09-30 02:16:40|2929.9|2923.9|2927|2921|2929.9|2923.9|2926.6|2920.6|5
1632968220000|2021-09-30 02:17:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632968260000|2021-09-30 02:17:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1632968290000|2021-09-30 02:18:10|2926.8|2920.8|2924.9|2918.9|2926.8|2920.8|2924.9|2918.9|2
1632968300000|2021-09-30 02:18:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1632968310000|2021-09-30 02:18:30|2923.4|2917.4|2923.3|2917.3|2923.4|2917.4|2923.3|2917.3|2
1632968320000|2021-09-30 02:18:40|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1632968340000|2021-09-30 02:19:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1632968360000|2021-09-30 02:19:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1632968370000|2021-09-30 02:19:30|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1632968480000|2021-09-30 02:21:20|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1632968500000|2021-09-30 02:21:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632968530000|2021-09-30 02:22:10|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|2
1632968550000|2021-09-30 02:22:30|2922.1|2916.1|2922.3|2916.3|2922.3|2916.3|2922.1|2916.1|2
1632968560000|2021-09-30 02:22:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1632968570000|2021-09-30 02:22:50|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1632968620000|2021-09-30 02:23:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1632968670000|2021-09-30 02:24:30|2922.1|2916.1|2921.8|2915.8|2922.1|2916.1|2921.8|2915.8|2
1632968680000|2021-09-30 02:24:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1632968730000|2021-09-30 02:25:30|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632968770000|2021-09-30 02:26:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632968790000|2021-09-30 02:26:30|2920.9|2914.9|2921.5|2915.5|2921.5|2915.5|2920.9|2914.9|2
1632968860000|2021-09-30 02:27:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632968880000|2021-09-30 02:28:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1632968920000|2021-09-30 02:28:40|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1632969000000|2021-09-30 02:30:00|2921.9|2915.9|2921.8|2915.8|2921.9|2915.9|2921.8|2915.8|2
1632969010000|2021-09-30 02:30:10|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|2
1632969020000|2021-09-30 02:30:20|2919.3|2913.3|2919.4|2913.4|2919.4|2913.4|2919.3|2913.3|2
1632969030000|2021-09-30 02:30:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632969050000|2021-09-30 02:30:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632969090000|2021-09-30 02:31:30|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1632969100000|2021-09-30 02:31:40|2918.6|2912.6|2917.5|2911.5|2918.6|2912.6|2917.5|2911.5|2
1632969120000|2021-09-30 02:32:00|2917.6|2911.6|2919|2913|2919|2913|2917.6|2911.6|3
1632969130000|2021-09-30 02:32:10|2918.8|2912.8|2918|2912|2918.8|2912.8|2918|2912|4
1632969140000|2021-09-30 02:32:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1632969150000|2021-09-30 02:32:30|2917.5|2911.5|2918.1|2912.1|2918.5|2912.5|2917.5|2911.5|4
1632969180000|2021-09-30 02:33:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632969200000|2021-09-30 02:33:20|2918.1|2912.1|2918.3|2912.3|2918.3|2912.3|2918.1|2912.1|2
1632969280000|2021-09-30 02:34:40|2918.1|2912.1|2915.8|2909.8|2918.1|2912.1|2915.8|2909.8|2
1632969290000|2021-09-30 02:34:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1632969310000|2021-09-30 02:35:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632969360000|2021-09-30 02:36:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1632969370000|2021-09-30 02:36:10|2916.5|2910.5|2918|2912|2918|2912|2916.5|2910.5|2
1632969410000|2021-09-30 02:36:50|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|2
1632969430000|2021-09-30 02:37:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|3
1632969440000|2021-09-30 02:37:20|2916|2910|2917.3|2911.3|2917.3|2911.3|2916|2910|2
1632969450000|2021-09-30 02:37:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632969500000|2021-09-30 02:38:20|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|3
1632969560000|2021-09-30 02:39:20|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|3
1632969570000|2021-09-30 02:39:30|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1632969630000|2021-09-30 02:40:30|2917.3|2911.3|2917.1|2911.1|2917.3|2911.3|2917.1|2911.1|2
1632969650000|2021-09-30 02:40:50|2917.4|2911.4|2917.8|2911.8|2917.8|2911.8|2917.4|2911.4|2
1632969670000|2021-09-30 02:41:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632969690000|2021-09-30 02:41:30|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1632969740000|2021-09-30 02:42:20|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632969750000|2021-09-30 02:42:30|2917.6|2911.6|2917.1|2911.1|2917.6|2911.6|2917.1|2911.1|2
1632969770000|2021-09-30 02:42:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1632969800000|2021-09-30 02:43:20|2916|2910|2917|2911|2917|2911|2916|2910|2
1632969810000|2021-09-30 02:43:30|2915.9|2909.9|2916.9|2910.9|2916.9|2910.9|2915.9|2909.9|2
1632969920000|2021-09-30 02:45:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632970000000|2021-09-30 02:46:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1632970010000|2021-09-30 02:46:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632970020000|2021-09-30 02:47:00|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1632970040000|2021-09-30 02:47:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632970090000|2021-09-30 02:48:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1632970100000|2021-09-30 02:48:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632970130000|2021-09-30 02:48:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1632970150000|2021-09-30 02:49:10|2916.8|2910.8|2916.9|2910.9|2916.9|2910.9|2916.8|2910.8|2
1632970170000|2021-09-30 02:49:30|2917|2911|2917.1|2911.1|2917.1|2911.1|2917|2911|2
1632970180000|2021-09-30 02:49:40|2917.4|2911.4|2917.5|2911.5|2917.5|2911.5|2917.4|2911.4|2
1632970190000|2021-09-30 02:49:50|2917.6|2911.6|2919|2913|2919|2913|2917.6|2911.6|2
1632970200000|2021-09-30 02:50:00|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|2
1632970210000|2021-09-30 02:50:10|2919.4|2913.4|2920.1|2914.1|2920.1|2914.1|2919.4|2913.4|4
1632970270000|2021-09-30 02:51:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632970280000|2021-09-30 02:51:20|2919.9|2913.9|2919.5|2913.5|2919.9|2913.9|2919.5|2913.5|2
1632970290000|2021-09-30 02:51:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1632970310000|2021-09-30 02:51:50|2919.1|2913.1|2919|2913|2919.8|2913.8|2919|2913|6
1632970320000|2021-09-30 02:52:00|2919.1|2913.1|2919.3|2913.3|2919.3|2913.3|2919.1|2913.1|2
1632970330000|2021-09-30 02:52:10|2919.1|2913.1|2919.8|2913.8|2919.8|2913.8|2919.1|2913.1|4
1632970340000|2021-09-30 02:52:20|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|4
1632970360000|2021-09-30 02:52:40|2921|2915|2921.1|2915.1|2921.1|2915.1|2921|2915|2
1632970370000|2021-09-30 02:52:50|2920.9|2914.9|2921.1|2915.1|2921.1|2915.1|2920.8|2914.8|4
1632970390000|2021-09-30 02:53:10|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|2
1632970400000|2021-09-30 02:53:20|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|4
1632970410000|2021-09-30 02:53:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632970450000|2021-09-30 02:54:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1632970460000|2021-09-30 02:54:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632970470000|2021-09-30 02:54:30|2922.3|2916.3|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|5
1632970480000|2021-09-30 02:54:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632970490000|2021-09-30 02:54:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632970500000|2021-09-30 02:55:00|2921.1|2915.1|2921.5|2915.5|2921.5|2915.5|2921.1|2915.1|3
1632970520000|2021-09-30 02:55:20|2921.3|2915.3|2920.3|2914.3|2921.3|2915.3|2920.3|2914.3|2
1632970530000|2021-09-30 02:55:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1632970570000|2021-09-30 02:56:10|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1632970580000|2021-09-30 02:56:20|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|4
1632970600000|2021-09-30 02:56:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1632970610000|2021-09-30 02:56:50|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|2
1632970630000|2021-09-30 02:57:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1632970660000|2021-09-30 02:57:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632970670000|2021-09-30 02:57:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632970690000|2021-09-30 02:58:10|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1632970740000|2021-09-30 02:59:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1632970810000|2021-09-30 03:00:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1632970820000|2021-09-30 03:00:20|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1632970840000|2021-09-30 03:00:40|2920.8|2914.8|2918.3|2912.3|2920.8|2914.8|2918.3|2912.3|5
1632970850000|2021-09-30 03:00:50|2916.8|2910.8|2918|2912|2918|2912|2916.8|2910.8|2
1632970870000|2021-09-30 03:01:10|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|3
1632970880000|2021-09-30 03:01:20|2918.5|2912.5|2918.4|2912.4|2918.5|2912.5|2918.4|2912.4|2
1632970890000|2021-09-30 03:01:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632970940000|2021-09-30 03:02:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1632970950000|2021-09-30 03:02:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1632971010000|2021-09-30 03:03:30|2917.5|2911.5|2916.8|2910.8|2917.5|2911.5|2916.8|2910.8|2
1632971060000|2021-09-30 03:04:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632971070000|2021-09-30 03:04:30|2915.8|2909.8|2915|2909|2915.8|2909.8|2914.5|2908.5|3
1632971080000|2021-09-30 03:04:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632971090000|2021-09-30 03:04:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632971100000|2021-09-30 03:05:00|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1632971110000|2021-09-30 03:05:10|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|3
1632971120000|2021-09-30 03:05:20|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|3
1632971130000|2021-09-30 03:05:30|2916.5|2910.5|2919|2913|2919|2913|2916.5|2910.5|3
1632971150000|2021-09-30 03:05:50|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632971160000|2021-09-30 03:06:00|2919|2913|2919|2913|2919|2913|2918.8|2912.8|3
1632971200000|2021-09-30 03:06:40|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1632971220000|2021-09-30 03:07:00|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|4
1632971230000|2021-09-30 03:07:10|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1632971240000|2021-09-30 03:07:20|2918.8|2912.8|2918.8|2912.8|2919|2913|2918.8|2912.8|3
1632971250000|2021-09-30 03:07:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1632971260000|2021-09-30 03:07:40|2918.8|2912.8|2916.3|2910.3|2919|2913|2916.3|2910.3|4
1632971290000|2021-09-30 03:08:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1632971300000|2021-09-30 03:08:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1632971310000|2021-09-30 03:08:30|2916.3|2910.3|2915.9|2909.9|2916.3|2910.3|2915.9|2909.9|2
1632971320000|2021-09-30 03:08:40|2916.8|2910.8|2917|2911|2917|2911|2915.8|2909.8|5
1632971350000|2021-09-30 03:09:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632971380000|2021-09-30 03:09:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1632971390000|2021-09-30 03:09:50|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1632971410000|2021-09-30 03:10:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632971470000|2021-09-30 03:11:10|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632971530000|2021-09-30 03:12:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1632971560000|2021-09-30 03:12:40|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1632971630000|2021-09-30 03:13:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632971660000|2021-09-30 03:14:20|2916.6|2910.6|2915.8|2909.8|2916.6|2910.6|2915.8|2909.8|2
1632971680000|2021-09-30 03:14:40|2914.5|2908.5|2916.1|2910.1|2916.1|2910.1|2914.5|2908.5|2
1632971700000|2021-09-30 03:15:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1632971710000|2021-09-30 03:15:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1632971720000|2021-09-30 03:15:20|2915.1|2909.1|2914|2908|2915.1|2909.1|2914|2908|3
1632971730000|2021-09-30 03:15:30|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|3
1632971740000|2021-09-30 03:15:40|2913.3|2907.3|2913.3|2907.3|2913.6|2907.6|2913.3|2907.3|4
1632971750000|2021-09-30 03:15:50|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.3|2907.3|5
1632971760000|2021-09-30 03:16:00|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|3
1632971770000|2021-09-30 03:16:10|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|3
1632971790000|2021-09-30 03:16:30|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|5
1632971800000|2021-09-30 03:16:40|2915.4|2909.4|2915.3|2909.3|2915.4|2909.4|2915.3|2909.3|2
1632971840000|2021-09-30 03:17:20|2915|2909|2915|2909|2915|2909|2915|2909|1
1632971850000|2021-09-30 03:17:30|2915.3|2909.3|2914.4|2908.4|2915.4|2909.4|2914.4|2908.4|9
1632971860000|2021-09-30 03:17:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632971870000|2021-09-30 03:17:50|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632971890000|2021-09-30 03:18:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632971900000|2021-09-30 03:18:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1632972040000|2021-09-30 03:20:40|2913.8|2907.8|2912.8|2906.8|2913.8|2907.8|2912.8|2906.8|4
1632972050000|2021-09-30 03:20:50|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632972060000|2021-09-30 03:21:00|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|4
1632972110000|2021-09-30 03:21:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1632972120000|2021-09-30 03:22:00|2913|2907|2913|2907|2913|2907|2913|2907|1
1632972140000|2021-09-30 03:22:20|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|4
1632972190000|2021-09-30 03:23:10|2912.8|2906.8|2912.8|2906.8|2913|2907|2912.8|2906.8|3
1632972200000|2021-09-30 03:23:20|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1632972210000|2021-09-30 03:23:30|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1632972220000|2021-09-30 03:23:40|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|4
1632972230000|2021-09-30 03:23:50|2913.5|2907.5|2914.1|2908.1|2914.1|2908.1|2913.5|2907.5|5
1632972240000|2021-09-30 03:24:00|2914.4|2908.4|2914.8|2908.8|2914.8|2908.8|2914.4|2908.4|6
1632972250000|2021-09-30 03:24:10|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1632972260000|2021-09-30 03:24:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632972300000|2021-09-30 03:25:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1632972320000|2021-09-30 03:25:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632972350000|2021-09-30 03:25:50|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1632972370000|2021-09-30 03:26:10|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|3
1632972380000|2021-09-30 03:26:20|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1632972390000|2021-09-30 03:26:30|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1632972400000|2021-09-30 03:26:40|2911.6|2905.6|2910.5|2904.5|2911.6|2905.6|2910.5|2904.5|3
1632972420000|2021-09-30 03:27:00|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1632972560000|2021-09-30 03:29:20|2910.8|2904.8|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|4
1632972590000|2021-09-30 03:29:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632972600000|2021-09-30 03:30:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632972660000|2021-09-30 03:31:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1632972910000|2021-09-30 03:35:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1632972920000|2021-09-30 03:35:20|2911|2905|2912.1|2906.1|2912.1|2906.1|2911|2905|3
1632973060000|2021-09-30 03:37:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1632973140000|2021-09-30 03:39:00|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1632973200000|2021-09-30 03:40:00|2913.8|2907.8|2921.4|2915.4|2921.4|2915.4|2913.8|2907.8|2
1632973220000|2021-09-30 03:40:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1632973250000|2021-09-30 03:40:50|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632973260000|2021-09-30 03:41:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632973280000|2021-09-30 03:41:20|2922|2916|2922|2916|2922|2916|2922|2916|1
1632973300000|2021-09-30 03:41:40|2922.3|2916.3|2921|2915|2922.5|2916.5|2921|2915|4
1632973310000|2021-09-30 03:41:50|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2919.3|2913.3|2
1632973320000|2021-09-30 03:42:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1632973330000|2021-09-30 03:42:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632973350000|2021-09-30 03:42:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1632973410000|2021-09-30 03:43:30|2920.3|2914.3|2918.8|2912.8|2920.3|2914.3|2918.8|2912.8|2
1632973460000|2021-09-30 03:44:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1632973500000|2021-09-30 03:45:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1632973510000|2021-09-30 03:45:10|2918.8|2912.8|2916.8|2910.8|2918.8|2912.8|2916.8|2910.8|5
1632973710000|2021-09-30 03:48:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1632973740000|2021-09-30 03:49:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1632973800000|2021-09-30 03:50:00|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1632973830000|2021-09-30 03:50:30|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|2
1632973860000|2021-09-30 03:51:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1632973870000|2021-09-30 03:51:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632973890000|2021-09-30 03:51:30|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|2
1632973990000|2021-09-30 03:53:10|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1632974040000|2021-09-30 03:54:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1632974200000|2021-09-30 03:56:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632974250000|2021-09-30 03:57:30|2919|2913|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|3
1632974270000|2021-09-30 03:57:50|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|3
1632974310000|2021-09-30 03:58:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1632974330000|2021-09-30 03:58:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1632974400000|2021-09-30 04:00:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1632974670000|2021-09-30 04:04:30|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1632974680000|2021-09-30 04:04:40|2919|2913|2921.9|2915.9|2921.9|2915.9|2919|2913|3
1632974690000|2021-09-30 04:04:50|2922.3|2916.3|2921.6|2915.6|2922.3|2916.3|2921.6|2915.6|2
1632974700000|2021-09-30 04:05:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1632974710000|2021-09-30 04:05:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1632974720000|2021-09-30 04:05:20|2921.3|2915.3|2920|2914|2921.3|2915.3|2920|2914|2
1632974740000|2021-09-30 04:05:40|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|2
1632974750000|2021-09-30 04:05:50|2920.1|2914.1|2919.8|2913.8|2920.1|2914.1|2919.8|2913.8|2
1632974760000|2021-09-30 04:06:00|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|3
1632974770000|2021-09-30 04:06:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920|2914|3
1632974780000|2021-09-30 04:06:20|2920.5|2914.5|2920.1|2914.1|2921.4|2915.4|2920.1|2914.1|5
1632974790000|2021-09-30 04:06:30|2920.5|2914.5|2921.4|2915.4|2921.4|2915.4|2920.5|2914.5|4
1632974800000|2021-09-30 04:06:40|2921.8|2915.8|2921.8|2915.8|2922.1|2916.1|2921.8|2915.8|4
1632974810000|2021-09-30 04:06:50|2922.1|2916.1|2923.5|2917.5|2923.5|2917.5|2922.1|2916.1|5
1632974820000|2021-09-30 04:07:00|2923.8|2917.8|2924|2918|2924.4|2918.4|2923.8|2917.8|6
1632974830000|2021-09-30 04:07:10|2924.3|2918.3|2924|2918|2924.8|2918.8|2924|2918|3
1632974840000|2021-09-30 04:07:20|2924.6|2918.6|2924|2918|2924.6|2918.6|2924|2918|2
1632974850000|2021-09-30 04:07:30|2924.1|2918.1|2924.8|2918.8|2924.8|2918.8|2924|2918|4
1632974860000|2021-09-30 04:07:40|2925.3|2919.3|2925.4|2919.4|2925.4|2919.4|2925.3|2919.3|4
1632974870000|2021-09-30 04:07:50|2926|2920|2925.1|2919.1|2926.3|2920.3|2925.1|2919.1|5
1632974880000|2021-09-30 04:08:00|2925.3|2919.3|2926.5|2920.5|2926.5|2920.5|2925.1|2919.1|4
1632974890000|2021-09-30 04:08:10|2927|2921|2926.8|2920.8|2927|2921|2926.5|2920.5|3
1632974900000|2021-09-30 04:08:20|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1632974910000|2021-09-30 04:08:30|2928|2922|2927|2921|2928|2922|2927|2921|3
1632974920000|2021-09-30 04:08:40|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|3
1632974930000|2021-09-30 04:08:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1632974940000|2021-09-30 04:09:00|2928|2922|2925.8|2919.8|2928|2922|2925.8|2919.8|4
1632974950000|2021-09-30 04:09:10|2926|2920|2926.5|2920.5|2926.8|2920.8|2926|2920|5
1632974960000|2021-09-30 04:09:20|2927.1|2921.1|2927.5|2921.5|2927.5|2921.5|2927.1|2921.1|3
1632974970000|2021-09-30 04:09:30|2928.3|2922.3|2929.8|2923.8|2929.8|2923.8|2928.3|2922.3|4
1632974980000|2021-09-30 04:09:40|2930.4|2924.4|2929.8|2923.8|2930.4|2924.4|2929.8|2923.8|2
1632974990000|2021-09-30 04:09:50|2930|2924|2929.8|2923.8|2930.4|2924.4|2929.8|2923.8|4
1632975000000|2021-09-30 04:10:00|2930.4|2924.4|2930|2924|2930.4|2924.4|2930|2924|2
1632975010000|2021-09-30 04:10:10|2930.8|2924.8|2929|2923|2930.8|2924.8|2929|2923|3
1632975020000|2021-09-30 04:10:20|2929.1|2923.1|2929|2923|2929.5|2923.5|2929|2923|3
1632975030000|2021-09-30 04:10:30|2929.3|2923.3|2929|2923|2929.5|2923.5|2929|2923|3
1632975040000|2021-09-30 04:10:40|2929.1|2923.1|2929.5|2923.5|2929.5|2923.5|2929.1|2923.1|2
1632975050000|2021-09-30 04:10:50|2930.1|2924.1|2930|2924|2930.5|2924.5|2930|2924|3
1632975060000|2021-09-30 04:11:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|4
1632975070000|2021-09-30 04:11:10|2931.9|2925.9|2931.3|2925.3|2931.9|2925.9|2931.3|2925.3|2
1632975080000|2021-09-30 04:11:20|2931.4|2925.4|2931.5|2925.5|2932.1|2926.1|2931.4|2925.4|4
1632975090000|2021-09-30 04:11:30|2932.1|2926.1|2929.3|2923.3|2932.1|2926.1|2929.3|2923.3|5
1632975100000|2021-09-30 04:11:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.4|2923.4|4
1632975110000|2021-09-30 04:11:50|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|3
1632975120000|2021-09-30 04:12:00|2930.8|2924.8|2930.1|2924.1|2930.8|2924.8|2930.1|2924.1|3
1632975130000|2021-09-30 04:12:10|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1632975140000|2021-09-30 04:12:20|2930.1|2924.1|2929.5|2923.5|2930.1|2924.1|2929.5|2923.5|4
1632975150000|2021-09-30 04:12:30|2930.1|2924.1|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|2
1632975160000|2021-09-30 04:12:40|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1632975170000|2021-09-30 04:12:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1632975180000|2021-09-30 04:13:00|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1632975190000|2021-09-30 04:13:10|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1632975200000|2021-09-30 04:13:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|4
1632975210000|2021-09-30 04:13:30|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|4
1632975220000|2021-09-30 04:13:40|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2930.5|2924.5|4
1632975230000|2021-09-30 04:13:50|2931|2925|2930.8|2924.8|2931.5|2925.5|2930.8|2924.8|3
1632975240000|2021-09-30 04:14:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1632975250000|2021-09-30 04:14:10|2930.9|2924.9|2930.8|2924.8|2930.9|2924.9|2930.8|2924.8|2
1632975260000|2021-09-30 04:14:20|2930.9|2924.9|2931.3|2925.3|2931.3|2925.3|2930.9|2924.9|3
1632975310000|2021-09-30 04:15:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1632975380000|2021-09-30 04:16:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1632975390000|2021-09-30 04:16:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1632975430000|2021-09-30 04:17:10|2928.1|2922.1|2926.8|2920.8|2928.1|2922.1|2926.8|2920.8|2
1632975450000|2021-09-30 04:17:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1632975660000|2021-09-30 04:21:00|2926.3|2920.3|2926.4|2920.4|2926.4|2920.4|2926.3|2920.3|2
1632975680000|2021-09-30 04:21:20|2927.3|2921.3|2927.4|2921.4|2927.4|2921.4|2927.3|2921.3|2
1632975690000|2021-09-30 04:21:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632976160000|2021-09-30 04:29:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632976370000|2021-09-30 04:32:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1632976450000|2021-09-30 04:34:10|2926|2920|2924.8|2918.8|2926|2920|2924.8|2918.8|2
1632976600000|2021-09-30 04:36:40|2924.6|2918.6|2924.5|2918.5|2924.6|2918.6|2924.5|2918.5|2
1632976780000|2021-09-30 04:39:40|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1632977200000|2021-09-30 04:46:40|2924.5|2918.5|2927|2921|2927|2921|2924.5|2918.5|4
1632977250000|2021-09-30 04:47:30|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1632977430000|2021-09-30 04:50:30|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1632977450000|2021-09-30 04:50:50|2925.6|2919.6|2924.5|2918.5|2925.6|2919.6|2924.5|2918.5|2
1632977470000|2021-09-30 04:51:10|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1632977520000|2021-09-30 04:52:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1632977740000|2021-09-30 04:55:40|2924.6|2918.6|2925.5|2919.5|2926|2920|2924.6|2918.6|4
1632977950000|2021-09-30 04:59:10|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1632977960000|2021-09-30 04:59:20|2925.9|2919.9|2926|2920|2926|2920|2925.6|2919.6|5
1632977970000|2021-09-30 04:59:30|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1632977980000|2021-09-30 04:59:40|2926|2920|2925.9|2919.9|2926|2920|2925.9|2919.9|2
1632977990000|2021-09-30 04:59:50|2925.6|2919.6|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|3
1632978480000|2021-09-30 05:08:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1632978490000|2021-09-30 05:08:10|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1632978500000|2021-09-30 05:08:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632978570000|2021-09-30 05:09:30|2924|2918|2925.5|2919.5|2925.5|2919.5|2924|2918|2
1632978670000|2021-09-30 05:11:10|2927.9|2921.9|2929.1|2923.1|2929.1|2923.1|2927.9|2921.9|2
1632978680000|2021-09-30 05:11:20|2929|2923|2929.1|2923.1|2929.1|2923.1|2929|2923|2
1632978690000|2021-09-30 05:11:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1632978710000|2021-09-30 05:11:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1632978720000|2021-09-30 05:12:00|2929|2923|2927.4|2921.4|2929|2923|2927.4|2921.4|2
1632978730000|2021-09-30 05:12:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1632978810000|2021-09-30 05:13:30|2927|2921|2926.3|2920.3|2927|2921|2926.3|2920.3|5
1632978900000|2021-09-30 05:15:00|2926|2920|2924.6|2918.6|2926|2920|2924.6|2918.6|2
1632978910000|2021-09-30 05:15:10|2923.8|2917.8|2922.9|2916.9|2923.8|2917.8|2922.9|2916.9|4
1632978920000|2021-09-30 05:15:20|2923|2917|2922.5|2916.5|2923|2917|2922.5|2916.5|2
1632978930000|2021-09-30 05:15:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1632978940000|2021-09-30 05:15:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1632978950000|2021-09-30 05:15:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1632978980000|2021-09-30 05:16:20|2922.8|2916.8|2924|2918|2924|2918|2922.8|2916.8|3
1632978990000|2021-09-30 05:16:30|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1632979000000|2021-09-30 05:16:40|2924.1|2918.1|2924.3|2918.3|2924.3|2918.3|2924.1|2918.1|2
1632979120000|2021-09-30 05:18:40|2925.3|2919.3|2926.8|2920.8|2927|2921|2925.3|2919.3|6
1632979130000|2021-09-30 05:18:50|2926.6|2920.6|2927.4|2921.4|2927.4|2921.4|2926.6|2920.6|6
1632979140000|2021-09-30 05:19:00|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|2
1632979150000|2021-09-30 05:19:10|2926.5|2920.5|2924.1|2918.1|2926.5|2920.5|2924.1|2918.1|3
1632979160000|2021-09-30 05:19:20|2924.3|2918.3|2923.8|2917.8|2924.4|2918.4|2923.6|2917.6|5
1632979170000|2021-09-30 05:19:30|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.6|2918.6|2
1632979190000|2021-09-30 05:19:50|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1632979220000|2021-09-30 05:20:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1632979230000|2021-09-30 05:20:30|2925.4|2919.4|2923.6|2917.6|2925.4|2919.4|2923.6|2917.6|3
1632979240000|2021-09-30 05:20:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632979270000|2021-09-30 05:21:10|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1632979280000|2021-09-30 05:21:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632979370000|2021-09-30 05:22:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1632979380000|2021-09-30 05:23:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632979400000|2021-09-30 05:23:20|2923.3|2917.3|2923.4|2917.4|2923.4|2917.4|2923.3|2917.3|2
1632979530000|2021-09-30 05:25:30|2923.6|2917.6|2923.8|2917.8|2923.8|2917.8|2923.6|2917.6|2
1632979630000|2021-09-30 05:27:10|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|2
1632979690000|2021-09-30 05:28:10|2923.3|2917.3|2923.9|2917.9|2924.3|2918.3|2923|2917|5
1632979700000|2021-09-30 05:28:20|2923.8|2917.8|2923.6|2917.6|2923.8|2917.8|2923.6|2917.6|2
1632979710000|2021-09-30 05:28:30|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1632979780000|2021-09-30 05:29:40|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2922.8|2916.8|4
1632979800000|2021-09-30 05:30:00|2922.9|2916.9|2921|2915|2922.9|2916.9|2920.8|2914.8|12
1632979810000|2021-09-30 05:30:10|2921.3|2915.3|2922.3|2916.3|2922.8|2916.8|2920.8|2914.8|18
1632979820000|2021-09-30 05:30:20|2922|2916|2919|2913|2922.3|2916.3|2919|2913|16
1632979830000|2021-09-30 05:30:30|2919.1|2913.1|2919.9|2913.9|2919.9|2913.9|2919.1|2913.1|8
1632979840000|2021-09-30 05:30:40|2920.1|2914.1|2922.5|2916.5|2922.5|2916.5|2920.1|2914.1|5
1632979850000|2021-09-30 05:30:50|2922.6|2916.6|2922.8|2916.8|2923.5|2917.5|2922.6|2916.6|5
1632979880000|2021-09-30 05:31:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1632979890000|2021-09-30 05:31:30|2922.8|2916.8|2921.5|2915.5|2922.8|2916.8|2921.5|2915.5|3
1632979910000|2021-09-30 05:31:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632979940000|2021-09-30 05:32:20|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1632979960000|2021-09-30 05:32:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1632979970000|2021-09-30 05:32:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632980010000|2021-09-30 05:33:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1632980020000|2021-09-30 05:33:40|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.8|2914.8|3
1632980030000|2021-09-30 05:33:50|2920.5|2914.5|2920.6|2914.6|2920.6|2914.6|2920.5|2914.5|2
1632980050000|2021-09-30 05:34:10|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|2
1632980060000|2021-09-30 05:34:20|2920.3|2914.3|2920.4|2914.4|2920.4|2914.4|2920.3|2914.3|2
1632980070000|2021-09-30 05:34:30|2920.6|2914.6|2920.4|2914.4|2921|2915|2920.3|2914.3|6
1632980080000|2021-09-30 05:34:40|2920.3|2914.3|2919.8|2913.8|2920.5|2914.5|2919.5|2913.5|10
1632980090000|2021-09-30 05:34:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632980100000|2021-09-30 05:35:00|2919.4|2913.4|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|9
1632980110000|2021-09-30 05:35:10|2918.6|2912.6|2918.6|2912.6|2919.1|2913.1|2918.6|2912.6|6
1632980120000|2021-09-30 05:35:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|7
1632980150000|2021-09-30 05:35:50|2918.1|2912.1|2917.8|2911.8|2918.9|2912.9|2917.8|2911.8|5
1632980160000|2021-09-30 05:36:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.5|2912.5|3
1632980190000|2021-09-30 05:36:30|2918.8|2912.8|2921|2915|2921|2915|2918.8|2912.8|5
1632980200000|2021-09-30 05:36:40|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|7
1632980210000|2021-09-30 05:36:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1632980220000|2021-09-30 05:37:00|2921.4|2915.4|2921.1|2915.1|2921.5|2915.5|2921|2915|5
1632980230000|2021-09-30 05:37:10|2920.8|2914.8|2919.3|2913.3|2920.9|2914.9|2919|2913|7
1632980240000|2021-09-30 05:37:20|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|3
1632980250000|2021-09-30 05:37:30|2920.3|2914.3|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|10
1632980260000|2021-09-30 05:37:40|2919.5|2913.5|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|5
1632980270000|2021-09-30 05:37:50|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.5|2912.5|3
1632980280000|2021-09-30 05:38:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1632980290000|2021-09-30 05:38:10|2918.5|2912.5|2918.3|2912.3|2918.8|2912.8|2917.5|2911.5|10
1632980310000|2021-09-30 05:38:30|2918|2912|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|4
1632980320000|2021-09-30 05:38:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1632980330000|2021-09-30 05:38:50|2918.5|2912.5|2919|2913|2919|2913|2918.3|2912.3|5
1632980340000|2021-09-30 05:39:00|2919.3|2913.3|2919.3|2913.3|2919.5|2913.5|2919|2913|5
1632980350000|2021-09-30 05:39:10|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1632980360000|2021-09-30 05:39:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1632980370000|2021-09-30 05:39:30|2918.8|2912.8|2919.4|2913.4|2919.4|2913.4|2918.5|2912.5|6
1632980380000|2021-09-30 05:39:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1632980390000|2021-09-30 05:39:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632980400000|2021-09-30 05:40:00|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1632980410000|2021-09-30 05:40:10|2919.4|2913.4|2919.3|2913.3|2919.4|2913.4|2919.3|2913.3|2
1632980420000|2021-09-30 05:40:20|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.5|2912.5|6
1632980430000|2021-09-30 05:40:30|2919.1|2913.1|2917.6|2911.6|2919.1|2913.1|2917.6|2911.6|4
1632980440000|2021-09-30 05:40:40|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.5|2910.5|5
1632980450000|2021-09-30 05:40:50|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.3|2910.3|5
1632980460000|2021-09-30 05:41:00|2917|2911|2916.3|2910.3|2917.5|2911.5|2916.3|2910.3|7
1632980470000|2021-09-30 05:41:10|2916|2910|2916|2910|2916|2910|2915.8|2909.8|5
1632980480000|2021-09-30 05:41:20|2916.3|2910.3|2918.5|2912.5|2918.5|2912.5|2916.3|2910.3|6
1632980490000|2021-09-30 05:41:30|2918.8|2912.8|2919.4|2913.4|2919.4|2913.4|2918.8|2912.8|3
1632980500000|2021-09-30 05:41:40|2919.8|2913.8|2920.6|2914.6|2920.8|2914.8|2919.8|2913.8|8
1632980520000|2021-09-30 05:42:00|2920.4|2914.4|2919.3|2913.3|2921|2915|2919|2913|12
1632980530000|2021-09-30 05:42:10|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1632980540000|2021-09-30 05:42:20|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.3|2912.3|7
1632980550000|2021-09-30 05:42:30|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1632980560000|2021-09-30 05:42:40|2918.3|2912.3|2918.6|2912.6|2918.6|2912.6|2918.3|2912.3|5
1632980570000|2021-09-30 05:42:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|4
1632980580000|2021-09-30 05:43:00|2919.3|2913.3|2921.8|2915.8|2922|2916|2919.3|2913.3|10
1632980590000|2021-09-30 05:43:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1632980600000|2021-09-30 05:43:20|2921.9|2915.9|2922|2916|2922|2916|2921.9|2915.9|2
1632980610000|2021-09-30 05:43:30|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1632980620000|2021-09-30 05:43:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1632980640000|2021-09-30 05:44:00|2921.1|2915.1|2919.5|2913.5|2921.1|2915.1|2919.5|2913.5|6
1632980650000|2021-09-30 05:44:10|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|3
1632980660000|2021-09-30 05:44:20|2918.9|2912.9|2919.3|2913.3|2919.3|2913.3|2918.9|2912.9|2
1632980670000|2021-09-30 05:44:30|2919|2913|2919.3|2913.3|2919.4|2913.4|2918.8|2912.8|29
1632980680000|2021-09-30 05:44:40|2919.4|2913.4|2918.5|2912.5|2919.4|2913.4|2918.5|2912.5|5
1632980690000|2021-09-30 05:44:50|2918.3|2912.3|2917.1|2911.1|2918.3|2912.3|2917|2911|9
1632980700000|2021-09-30 05:45:00|2917.3|2911.3|2916|2910|2917.8|2911.8|2915.8|2909.8|9
1632980710000|2021-09-30 05:45:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1632980730000|2021-09-30 05:45:30|2916|2910|2915.9|2909.9|2916|2910|2915.9|2909.9|2
1632980740000|2021-09-30 05:45:40|2915.8|2909.8|2915.4|2909.4|2915.9|2909.9|2915.4|2909.4|4
1632980760000|2021-09-30 05:46:00|2915.1|2909.1|2914.8|2908.8|2915.1|2909.1|2914.8|2908.8|3
1632980770000|2021-09-30 05:46:10|2914.5|2908.5|2914|2908|2914.5|2908.5|2913.8|2907.8|7
1632980780000|2021-09-30 05:46:20|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914|2908|10
1632980790000|2021-09-30 05:46:30|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1632980800000|2021-09-30 05:46:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1632980820000|2021-09-30 05:47:00|2913.5|2907.5|2914.3|2908.3|2914.3|2908.3|2913.4|2907.4|4
1632980830000|2021-09-30 05:47:10|2914.4|2908.4|2914|2908|2914.4|2908.4|2913.8|2907.8|3
1632980840000|2021-09-30 05:47:20|2913.8|2907.8|2912|2906|2913.8|2907.8|2912|2906|4
1632980850000|2021-09-30 05:47:30|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632980860000|2021-09-30 05:47:40|2912.4|2906.4|2913.3|2907.3|2913.3|2907.3|2912.4|2906.4|4
1632980880000|2021-09-30 05:48:00|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1632980890000|2021-09-30 05:48:10|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632980900000|2021-09-30 05:48:20|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1632980910000|2021-09-30 05:48:30|2913.5|2907.5|2913.6|2907.6|2913.6|2907.6|2913.5|2907.5|2
1632980920000|2021-09-30 05:48:40|2913.9|2907.9|2914.5|2908.5|2914.5|2908.5|2913.9|2907.9|3
1632980930000|2021-09-30 05:48:50|2914.3|2908.3|2915|2909|2915|2909|2914.3|2908.3|7
1632980940000|2021-09-30 05:49:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915|2909|5
1632980950000|2021-09-30 05:49:10|2915.4|2909.4|2916|2910|2916.5|2910.5|2915.4|2909.4|5
1632981000000|2021-09-30 05:50:00|2916.3|2910.3|2917.3|2911.3|2917.3|2911.3|2916.3|2910.3|6
1632981010000|2021-09-30 05:50:10|2917|2911|2917.1|2911.1|2917.3|2911.3|2916.8|2910.8|5
1632981020000|2021-09-30 05:50:20|2917|2911|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|3
1632981030000|2021-09-30 05:50:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632981040000|2021-09-30 05:50:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1632981050000|2021-09-30 05:50:50|2916.5|2910.5|2914.8|2908.8|2916.5|2910.5|2914.8|2908.8|3
1632981060000|2021-09-30 05:51:00|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.5|2907.5|5
1632981070000|2021-09-30 05:51:10|2914|2908|2914|2908|2914|2908|2913.8|2907.8|3
1632981090000|2021-09-30 05:51:30|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632981100000|2021-09-30 05:51:40|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1632981110000|2021-09-30 05:51:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|3
1632981120000|2021-09-30 05:52:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914|2908|3
1632981130000|2021-09-30 05:52:10|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|4
1632981140000|2021-09-30 05:52:20|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1632981150000|2021-09-30 05:52:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|3
1632981160000|2021-09-30 05:52:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632981180000|2021-09-30 05:53:00|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1632981190000|2021-09-30 05:53:10|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1632981200000|2021-09-30 05:53:20|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1632981260000|2021-09-30 05:54:20|2913.5|2907.5|2912.5|2906.5|2913.5|2907.5|2912.5|2906.5|2
1632981270000|2021-09-30 05:54:30|2912|2906|2912|2906|2912.5|2906.5|2912|2906|5
1632981280000|2021-09-30 05:54:40|2911.8|2905.8|2911.8|2905.8|2912|2906|2911.8|2905.8|5
1632981290000|2021-09-30 05:54:50|2912|2906|2912.1|2906.1|2912.1|2906.1|2911.8|2905.8|4
1632981300000|2021-09-30 05:55:00|2912.3|2906.3|2913.6|2907.6|2913.8|2907.8|2912.3|2906.3|10
1632981310000|2021-09-30 05:55:10|2913.8|2907.8|2913.6|2907.6|2913.8|2907.8|2913.6|2907.6|2
1632981330000|2021-09-30 05:55:30|2913.4|2907.4|2911.3|2905.3|2913.4|2907.4|2911.3|2905.3|3
1632981340000|2021-09-30 05:55:40|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1632981380000|2021-09-30 05:56:20|2912.3|2906.3|2914.4|2908.4|2914.5|2908.5|2912.3|2906.3|5
1632981420000|2021-09-30 05:57:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1632981440000|2021-09-30 05:57:20|2913.8|2907.8|2911.4|2905.4|2913.8|2907.8|2911.4|2905.4|4
1632981450000|2021-09-30 05:57:30|2911.1|2905.1|2910.8|2904.8|2911.1|2905.1|2910.8|2904.8|2
1632981460000|2021-09-30 05:57:40|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|5
1632981520000|2021-09-30 05:58:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1632981560000|2021-09-30 05:59:20|2911.8|2905.8|2912|2906|2912.5|2906.5|2911.8|2905.8|7
1632981600000|2021-09-30 06:00:00|2911.6|2905.6|2910.9|2904.9|2911.8|2905.8|2910.9|2904.9|4
1632981630000|2021-09-30 06:00:30|2910.8|2904.8|2909.6|2903.6|2911|2905|2909.6|2903.6|6
1632981640000|2021-09-30 06:00:40|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|3
1632981650000|2021-09-30 06:00:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1632981660000|2021-09-30 06:01:00|2909|2903|2908.3|2902.3|2909|2903|2908.3|2902.3|3
1632981680000|2021-09-30 06:01:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1632981690000|2021-09-30 06:01:30|2907.9|2901.9|2908.3|2902.3|2908.3|2902.3|2907.9|2901.9|2
1632981700000|2021-09-30 06:01:40|2908.5|2902.5|2909.5|2903.5|2909.5|2903.5|2908.5|2902.5|2
1632981710000|2021-09-30 06:01:50|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|4
1632981770000|2021-09-30 06:02:50|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632981780000|2021-09-30 06:03:00|2909.6|2903.6|2910|2904|2910|2904|2909.6|2903.6|2
1632981800000|2021-09-30 06:03:20|2910.1|2904.1|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|2
1632981810000|2021-09-30 06:03:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1632981820000|2021-09-30 06:03:40|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632981830000|2021-09-30 06:03:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1632981840000|2021-09-30 06:04:00|2910.3|2904.3|2907.3|2901.3|2910.3|2904.3|2907.3|2901.3|14
1632981850000|2021-09-30 06:04:10|2907|2901|2906.5|2900.5|2907.1|2901.1|2906.5|2900.5|10
1632981860000|2021-09-30 06:04:20|2906.6|2900.6|2906.3|2900.3|2906.6|2900.6|2905.8|2899.8|6
1632981870000|2021-09-30 06:04:30|2906|2900|2905.6|2899.6|2906|2900|2905.5|2899.5|4
1632981880000|2021-09-30 06:04:40|2905.9|2899.9|2904.8|2898.8|2906.3|2900.3|2904.8|2898.8|7
1632981900000|2021-09-30 06:05:00|2905|2899|2906.1|2900.1|2906.1|2900.1|2905|2899|8
1632981910000|2021-09-30 06:05:10|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1632981930000|2021-09-30 06:05:30|2906.1|2900.1|2906|2900|2906.1|2900.1|2906|2900|2
1632981940000|2021-09-30 06:05:40|2905|2899|2905.8|2899.8|2905.8|2899.8|2905|2899|2
1632981950000|2021-09-30 06:05:50|2906|2900|2906.9|2900.9|2906.9|2900.9|2906|2900|7
1632981960000|2021-09-30 06:06:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632981970000|2021-09-30 06:06:10|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1632981980000|2021-09-30 06:06:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906|2900|9
1632981990000|2021-09-30 06:06:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1632982000000|2021-09-30 06:06:40|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|3
1632982030000|2021-09-30 06:07:10|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1632982040000|2021-09-30 06:07:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1632982050000|2021-09-30 06:07:30|2907.1|2901.1|2906.8|2900.8|2907.1|2901.1|2906.5|2900.5|5
1632982080000|2021-09-30 06:08:00|2907|2901|2906.9|2900.9|2907|2901|2906.8|2900.8|3
1632982110000|2021-09-30 06:08:30|2907.3|2901.3|2907.4|2901.4|2907.4|2901.4|2907|2901|3
1632982120000|2021-09-30 06:08:40|2907.5|2901.5|2909.8|2903.8|2909.8|2903.8|2907.5|2901.5|5
1632982130000|2021-09-30 06:08:50|2909.3|2903.3|2908.6|2902.6|2909.3|2903.3|2908.6|2902.6|4
1632982140000|2021-09-30 06:09:00|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632982150000|2021-09-30 06:09:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632982160000|2021-09-30 06:09:20|2909.6|2903.6|2910.8|2904.8|2910.8|2904.8|2909.6|2903.6|5
1632982170000|2021-09-30 06:09:30|2910.6|2904.6|2910|2904|2910.6|2904.6|2910|2904|4
1632982180000|2021-09-30 06:09:40|2909.8|2903.8|2908.5|2902.5|2909.8|2903.8|2908.5|2902.5|3
1632982190000|2021-09-30 06:09:50|2908.8|2902.8|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|3
1632982230000|2021-09-30 06:10:30|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|3
1632982250000|2021-09-30 06:10:50|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.5|2902.5|4
1632982310000|2021-09-30 06:11:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1632982330000|2021-09-30 06:12:10|2908.4|2902.4|2907.1|2901.1|2908.4|2902.4|2907.1|2901.1|2
1632982340000|2021-09-30 06:12:20|2907.3|2901.3|2904.9|2898.9|2907.3|2901.3|2904.9|2898.9|13
1632982350000|2021-09-30 06:12:30|2906|2900|2905.8|2899.8|2906|2900|2905.5|2899.5|4
1632982360000|2021-09-30 06:12:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|3
1632982370000|2021-09-30 06:12:50|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632982430000|2021-09-30 06:13:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632982450000|2021-09-30 06:14:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1632982510000|2021-09-30 06:15:10|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|3
1632982520000|2021-09-30 06:15:20|2904.9|2898.9|2905.5|2899.5|2905.5|2899.5|2904.9|2898.9|3
1632982530000|2021-09-30 06:15:30|2905.6|2899.6|2906.3|2900.3|2906.3|2900.3|2905.6|2899.6|2
1632982550000|2021-09-30 06:15:50|2906|2900|2905.9|2899.9|2906|2900|2905.9|2899.9|2
1632982560000|2021-09-30 06:16:00|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632982570000|2021-09-30 06:16:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1632982610000|2021-09-30 06:16:50|2905.9|2899.9|2906|2900|2906|2900|2905.9|2899.9|2
1632982620000|2021-09-30 06:17:00|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632982660000|2021-09-30 06:17:40|2906.1|2900.1|2906|2900|2906.1|2900.1|2906|2900|2
1632982690000|2021-09-30 06:18:10|2906.3|2900.3|2906.4|2900.4|2906.4|2900.4|2906.3|2900.3|2
1632982780000|2021-09-30 06:19:40|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1632982790000|2021-09-30 06:19:50|2905.8|2899.8|2905.6|2899.6|2906.3|2900.3|2905.5|2899.5|5
1632982800000|2021-09-30 06:20:00|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|4
1632982810000|2021-09-30 06:20:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1632982820000|2021-09-30 06:20:20|2906.6|2900.6|2907.3|2901.3|2907.3|2901.3|2906.6|2900.6|3
1632982830000|2021-09-30 06:20:30|2907.1|2901.1|2906.3|2900.3|2907.1|2901.1|2906.3|2900.3|5
1632982840000|2021-09-30 06:20:40|2906.5|2900.5|2905.5|2899.5|2906.5|2900.5|2905.5|2899.5|2
1632982850000|2021-09-30 06:20:50|2906.1|2900.1|2905.8|2899.8|2906.1|2900.1|2905.8|2899.8|2
1632982870000|2021-09-30 06:21:10|2905.5|2899.5|2905.6|2899.6|2905.8|2899.8|2905.5|2899.5|4
1632982880000|2021-09-30 06:21:20|2905.5|2899.5|2904.6|2898.6|2905.8|2899.8|2904.6|2898.6|5
1632982890000|2021-09-30 06:21:30|2905|2899|2904.6|2898.6|2905.5|2899.5|2904.5|2898.5|6
1632982920000|2021-09-30 06:22:00|2904.5|2898.5|2903.8|2897.8|2904.6|2898.6|2903.5|2897.5|11
1632982930000|2021-09-30 06:22:10|2903.9|2897.9|2904|2898|2904|2898|2903.9|2897.9|2
1632982940000|2021-09-30 06:22:20|2904.1|2898.1|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|4
1632982950000|2021-09-30 06:22:30|2903.3|2897.3|2903.1|2897.1|2904.1|2898.1|2903|2897|5
1632982960000|2021-09-30 06:22:40|2903.3|2897.3|2903.9|2897.9|2904.1|2898.1|2903|2897|6
1632982970000|2021-09-30 06:22:50|2903|2897|2904|2898|2904|2898|2902.8|2896.8|4
1632982980000|2021-09-30 06:23:00|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1632982990000|2021-09-30 06:23:10|2903.3|2897.3|2903.4|2897.4|2903.4|2897.4|2903.3|2897.3|2
1632983000000|2021-09-30 06:23:20|2902.4|2896.4|2903|2897|2903|2897|2902.4|2896.4|2
1632983010000|2021-09-30 06:23:30|2902.9|2896.9|2903.1|2897.1|2903.1|2897.1|2902.9|2896.9|3
1632983030000|2021-09-30 06:23:50|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|2
1632983070000|2021-09-30 06:24:30|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1632983080000|2021-09-30 06:24:40|2903|2897|2903|2897|2903|2897|2903|2897|1
1632983090000|2021-09-30 06:24:50|2902.8|2896.8|2901.3|2895.3|2902.8|2896.8|2901.3|2895.3|4
1632983100000|2021-09-30 06:25:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1632983110000|2021-09-30 06:25:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1632983120000|2021-09-30 06:25:20|2901|2895|2901.9|2895.9|2901.9|2895.9|2901|2895|5
1632983150000|2021-09-30 06:25:50|2901|2895|2902|2896|2902|2896|2901|2895|2
1632983160000|2021-09-30 06:26:00|2902.3|2896.3|2902|2896|2902.9|2896.9|2902|2896|5
1632983180000|2021-09-30 06:26:20|2902.5|2896.5|2904.3|2898.3|2904.5|2898.5|2902.5|2896.5|6
1632983190000|2021-09-30 06:26:30|2903.8|2897.8|2902|2896|2903.8|2897.8|2902|2896|6
1632983210000|2021-09-30 06:26:50|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1632983220000|2021-09-30 06:27:00|2901|2895|2901.8|2895.8|2901.8|2895.8|2901|2895|3
1632983230000|2021-09-30 06:27:10|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1632983240000|2021-09-30 06:27:20|2901.4|2895.4|2900.5|2894.5|2901.4|2895.4|2900.4|2894.4|4
1632983260000|2021-09-30 06:27:40|2900.6|2894.6|2901.4|2895.4|2901.4|2895.4|2900.6|2894.6|3
1632983280000|2021-09-30 06:28:00|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1632983290000|2021-09-30 06:28:10|2903.3|2897.3|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|2
1632983300000|2021-09-30 06:28:20|2903|2897|2904.5|2898.5|2904.5|2898.5|2903|2897|3
1632983340000|2021-09-30 06:29:00|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|4
1632983350000|2021-09-30 06:29:10|2903.9|2897.9|2903|2897|2904|2898|2903|2897|3
1632983360000|2021-09-30 06:29:20|2903.3|2897.3|2903.6|2897.6|2903.6|2897.6|2903.3|2897.3|2
1632983390000|2021-09-30 06:29:50|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|2
1632983400000|2021-09-30 06:30:00|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|2
1632983420000|2021-09-30 06:30:20|2902.4|2896.4|2901.8|2895.8|2902.4|2896.4|2901.8|2895.8|2
1632983440000|2021-09-30 06:30:40|2902|2896|2901.3|2895.3|2902|2896|2901|2895|3
1632983450000|2021-09-30 06:30:50|2901|2895|2901|2895|2901|2895|2901|2895|1
1632983470000|2021-09-30 06:31:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1632983480000|2021-09-30 06:31:20|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1632983510000|2021-09-30 06:31:50|2901|2895|2900.9|2894.9|2901|2895|2900.9|2894.9|2
1632983520000|2021-09-30 06:32:00|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|3
1632983530000|2021-09-30 06:32:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1632983540000|2021-09-30 06:32:20|2899.5|2893.5|2899.3|2893.3|2900|2894|2899.3|2893.3|6
1632983550000|2021-09-30 06:32:30|2899.8|2893.8|2897.5|2891.5|2899.8|2893.8|2897.5|2891.5|5
1632983570000|2021-09-30 06:32:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1632983580000|2021-09-30 06:33:00|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1632983590000|2021-09-30 06:33:10|2897.3|2891.3|2897|2891|2897.3|2891.3|2896.8|2890.8|3
1632983600000|2021-09-30 06:33:20|2896.5|2890.5|2897.1|2891.1|2897.1|2891.1|2896.5|2890.5|4
1632983610000|2021-09-30 06:33:30|2897.5|2891.5|2896.3|2890.3|2897.5|2891.5|2896.3|2890.3|11
1632983620000|2021-09-30 06:33:40|2896.1|2890.1|2896.3|2890.3|2896.3|2890.3|2896.1|2890.1|2
1632983630000|2021-09-30 06:33:50|2896|2890|2896.1|2890.1|2897|2891|2896|2890|8
1632983640000|2021-09-30 06:34:00|2896|2890|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|7
1632983650000|2021-09-30 06:34:10|2895.3|2889.3|2894.8|2888.8|2895.4|2889.4|2894.8|2888.8|10
1632983660000|2021-09-30 06:34:20|2894.9|2888.9|2894.5|2888.5|2895.3|2889.3|2893.5|2887.5|15
1632983670000|2021-09-30 06:34:30|2893.5|2887.5|2892|2886|2894|2888|2891.9|2885.9|17
1632983680000|2021-09-30 06:34:40|2892.3|2886.3|2891.9|2885.9|2892.3|2886.3|2891.8|2885.8|8
1632983690000|2021-09-30 06:34:50|2892.1|2886.1|2893.5|2887.5|2893.5|2887.5|2892.1|2886.1|2
1632983700000|2021-09-30 06:35:00|2893.4|2887.4|2895|2889|2895.3|2889.3|2893.4|2887.4|10
1632983710000|2021-09-30 06:35:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1632983720000|2021-09-30 06:35:20|2895.4|2889.4|2897.4|2891.4|2897.4|2891.4|2895.4|2889.4|2
1632983730000|2021-09-30 06:35:30|2897.8|2891.8|2895.5|2889.5|2897.8|2891.8|2895.5|2889.5|13
1632983740000|2021-09-30 06:35:40|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|3
1632983760000|2021-09-30 06:36:00|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1632983770000|2021-09-30 06:36:10|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1632983810000|2021-09-30 06:36:50|2894.9|2888.9|2895|2889|2895|2889|2894.9|2888.9|2
1632983830000|2021-09-30 06:37:10|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1632983840000|2021-09-30 06:37:20|2895.3|2889.3|2895.3|2889.3|2896|2890|2895|2889|5
1632983850000|2021-09-30 06:37:30|2895.5|2889.5|2898.1|2892.1|2898.1|2892.1|2895.5|2889.5|5
1632983860000|2021-09-30 06:37:40|2898.3|2892.3|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|3
1632983910000|2021-09-30 06:38:30|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|2
1632983920000|2021-09-30 06:38:40|2899|2893|2900|2894|2900|2894|2899|2893|2
1632983930000|2021-09-30 06:38:50|2900.5|2894.5|2898.6|2892.6|2900.5|2894.5|2898.3|2892.3|5
1632983940000|2021-09-30 06:39:00|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1632983950000|2021-09-30 06:39:10|2898.8|2892.8|2898|2892|2898.8|2892.8|2898|2892|2
1632983970000|2021-09-30 06:39:30|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1632983990000|2021-09-30 06:39:50|2898.4|2892.4|2899.3|2893.3|2899.3|2893.3|2898.4|2892.4|3
1632984000000|2021-09-30 06:40:00|2899.5|2893.5|2901.4|2895.4|2901.4|2895.4|2899.5|2893.5|7
1632984040000|2021-09-30 06:40:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1632984050000|2021-09-30 06:40:50|2900.8|2894.8|2898.8|2892.8|2900.8|2894.8|2898.8|2892.8|6
1632984060000|2021-09-30 06:41:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1632984070000|2021-09-30 06:41:10|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1632984100000|2021-09-30 06:41:40|2898.8|2892.8|2896.8|2890.8|2898.8|2892.8|2896.8|2890.8|7
1632984110000|2021-09-30 06:41:50|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896|2890|4
1632984120000|2021-09-30 06:42:00|2896.4|2890.4|2895.3|2889.3|2896.4|2890.4|2894.8|2888.8|11
1632984130000|2021-09-30 06:42:10|2895.1|2889.1|2894.1|2888.1|2895.3|2889.3|2893.5|2887.5|12
1632984140000|2021-09-30 06:42:20|2893.9|2887.9|2895.8|2889.8|2895.8|2889.8|2893.9|2887.9|5
1632984150000|2021-09-30 06:42:30|2895.9|2889.9|2896.3|2890.3|2896.5|2890.5|2895.9|2889.9|4
1632984160000|2021-09-30 06:42:40|2895.1|2889.1|2895.8|2889.8|2895.8|2889.8|2895.1|2889.1|3
1632984180000|2021-09-30 06:43:00|2895.6|2889.6|2894.3|2888.3|2895.6|2889.6|2894.3|2888.3|3
1632984220000|2021-09-30 06:43:40|2894.5|2888.5|2895.3|2889.3|2895.3|2889.3|2894.5|2888.5|2
1632984230000|2021-09-30 06:43:50|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|2
1632984240000|2021-09-30 06:44:00|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1632984260000|2021-09-30 06:44:20|2895.8|2889.8|2894.8|2888.8|2895.8|2889.8|2894.8|2888.8|2
1632984270000|2021-09-30 06:44:30|2895|2889|2894.3|2888.3|2895|2889|2894.3|2888.3|2
1632984280000|2021-09-30 06:44:40|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632984290000|2021-09-30 06:44:50|2893.8|2887.8|2892.8|2886.8|2894.3|2888.3|2892.8|2886.8|4
1632984300000|2021-09-30 06:45:00|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|3
1632984310000|2021-09-30 06:45:10|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|2
1632984360000|2021-09-30 06:46:00|2893.3|2887.3|2894.4|2888.4|2894.4|2888.4|2893.3|2887.3|3
1632984370000|2021-09-30 06:46:10|2894.6|2888.6|2895.8|2889.8|2896|2890|2894.6|2888.6|7
1632984390000|2021-09-30 06:46:30|2895.9|2889.9|2896|2890|2896|2890|2895.9|2889.9|2
1632984410000|2021-09-30 06:46:50|2894.8|2888.8|2893.8|2887.8|2894.8|2888.8|2893.8|2887.8|2
1632984420000|2021-09-30 06:47:00|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1632984430000|2021-09-30 06:47:10|2893|2887|2893.3|2887.3|2893.4|2887.4|2893|2887|3
1632984450000|2021-09-30 06:47:30|2892.9|2886.9|2893.5|2887.5|2893.5|2887.5|2892.9|2886.9|3
1632984460000|2021-09-30 06:47:40|2893.8|2887.8|2894.4|2888.4|2894.4|2888.4|2893.8|2887.8|2
1632984470000|2021-09-30 06:47:50|2894|2888|2894|2888|2894|2888|2894|2888|1
1632984480000|2021-09-30 06:48:00|2894.3|2888.3|2894.4|2888.4|2894.5|2888.5|2894.1|2888.1|6
1632984490000|2021-09-30 06:48:10|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632984500000|2021-09-30 06:48:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1632984510000|2021-09-30 06:48:30|2894.4|2888.4|2896.6|2890.6|2896.6|2890.6|2894.4|2888.4|8
1632984520000|2021-09-30 06:48:40|2896.3|2890.3|2893.8|2887.8|2896.3|2890.3|2893.6|2887.6|13
1632984530000|2021-09-30 06:48:50|2893.5|2887.5|2893.6|2887.6|2893.6|2887.6|2893.5|2887.5|2
1632984550000|2021-09-30 06:49:10|2893|2887|2893|2887|2893|2887|2893|2887|1
1632984560000|2021-09-30 06:49:20|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1632984580000|2021-09-30 06:49:40|2893.5|2887.5|2893.4|2887.4|2893.8|2887.8|2893.4|2887.4|3
1632984590000|2021-09-30 06:49:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1632984600000|2021-09-30 06:50:00|2894|2888|2898.4|2892.4|2898.5|2892.5|2894|2888|5
1632984610000|2021-09-30 06:50:10|2899.5|2893.5|2897.8|2891.8|2899.5|2893.5|2897.8|2891.8|3
1632984620000|2021-09-30 06:50:20|2897.6|2891.6|2897.3|2891.3|2897.6|2891.6|2897.3|2891.3|2
1632984640000|2021-09-30 06:50:40|2899|2893|2899.4|2893.4|2899.4|2893.4|2899|2893|3
1632984650000|2021-09-30 06:50:50|2899.5|2893.5|2900.1|2894.1|2900.1|2894.1|2899.5|2893.5|3
1632984660000|2021-09-30 06:51:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1632984670000|2021-09-30 06:51:10|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|2
1632984700000|2021-09-30 06:51:40|2901.8|2895.8|2902.9|2896.9|2902.9|2896.9|2901.8|2895.8|2
1632984710000|2021-09-30 06:51:50|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1632984720000|2021-09-30 06:52:00|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1632984730000|2021-09-30 06:52:10|2903.5|2897.5|2902.5|2896.5|2903.5|2897.5|2902.5|2896.5|3
1632984740000|2021-09-30 06:52:20|2902.3|2896.3|2903|2897|2903|2897|2902.3|2896.3|3
1632984750000|2021-09-30 06:52:30|2903.6|2897.6|2905.9|2899.9|2905.9|2899.9|2903.6|2897.6|3
1632984760000|2021-09-30 06:52:40|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1632984800000|2021-09-30 06:53:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1632984810000|2021-09-30 06:53:30|2904|2898|2902.9|2896.9|2904|2898|2902.9|2896.9|3
1632984820000|2021-09-30 06:53:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1632984830000|2021-09-30 06:53:50|2902.6|2896.6|2902.5|2896.5|2902.6|2896.6|2902.5|2896.5|2
1632984860000|2021-09-30 06:54:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1632984870000|2021-09-30 06:54:30|2903.1|2897.1|2904.3|2898.3|2904.8|2898.8|2902.8|2896.8|5
1632984890000|2021-09-30 06:54:50|2904.6|2898.6|2905.3|2899.3|2905.5|2899.5|2904.6|2898.6|8
1632984900000|2021-09-30 06:55:00|2904.8|2898.8|2905.6|2899.6|2905.6|2899.6|2904.6|2898.6|6
1632984910000|2021-09-30 06:55:10|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632984920000|2021-09-30 06:55:20|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632984930000|2021-09-30 06:55:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632984940000|2021-09-30 06:55:40|2906.9|2900.9|2907.6|2901.6|2907.6|2901.6|2906.9|2900.9|2
1632984950000|2021-09-30 06:55:50|2907.9|2901.9|2906.1|2900.1|2908.1|2902.1|2906.1|2900.1|5
1632984960000|2021-09-30 06:56:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632984970000|2021-09-30 06:56:10|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1632984980000|2021-09-30 06:56:20|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1632984990000|2021-09-30 06:56:30|2905.4|2899.4|2904.6|2898.6|2905.6|2899.6|2904.6|2898.6|4
1632985010000|2021-09-30 06:56:50|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1632985020000|2021-09-30 06:57:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632985060000|2021-09-30 06:57:40|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1632985080000|2021-09-30 06:58:00|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.4|2900.4|4
1632985090000|2021-09-30 06:58:10|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1632985100000|2021-09-30 06:58:20|2908.4|2902.4|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|3
1632985110000|2021-09-30 06:58:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632985120000|2021-09-30 06:58:40|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|2
1632985130000|2021-09-30 06:58:50|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|2
1632985140000|2021-09-30 06:59:00|2907.4|2901.4|2908.1|2902.1|2908.1|2902.1|2907.4|2901.4|2
1632985160000|2021-09-30 06:59:20|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1632985170000|2021-09-30 06:59:30|2909.1|2903.1|2909.4|2903.4|2909.6|2903.6|2909.1|2903.1|3
1632985180000|2021-09-30 06:59:40|2909.1|2903.1|2907.9|2901.9|2909.4|2903.4|2907.9|2901.9|8
1632985190000|2021-09-30 06:59:50|2908.4|2902.4|2911.1|2905.1|2911.1|2905.1|2908.1|2902.1|10
1632985200000|2021-09-30 07:00:00|2911.6|2905.6|2915.1|2909.1|2916.6|2910.6|2911.6|2905.6|9
1632985210000|2021-09-30 07:00:10|2915.4|2909.4|2914.6|2908.6|2915.4|2909.4|2914.4|2908.4|4
1632985220000|2021-09-30 07:00:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632985240000|2021-09-30 07:00:40|2914.1|2908.1|2911.9|2905.9|2914.1|2908.1|2911.4|2905.4|8
1632985250000|2021-09-30 07:00:50|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|3
1632985260000|2021-09-30 07:01:00|2910.9|2904.9|2908.9|2902.9|2910.9|2904.9|2908.9|2902.9|4
1632985270000|2021-09-30 07:01:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1632985290000|2021-09-30 07:01:30|2913.9|2907.9|2912.4|2906.4|2913.9|2907.9|2912.4|2906.4|2
1632985300000|2021-09-30 07:01:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632985310000|2021-09-30 07:01:50|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632985330000|2021-09-30 07:02:10|2912.4|2906.4|2911.6|2905.6|2912.4|2906.4|2911.4|2905.4|3
1632985360000|2021-09-30 07:02:40|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632985380000|2021-09-30 07:03:00|2911.6|2905.6|2913.6|2907.6|2913.6|2907.6|2911.6|2905.6|2
1632985390000|2021-09-30 07:03:10|2914.1|2908.1|2915.1|2909.1|2915.1|2909.1|2914.1|2908.1|2
1632985400000|2021-09-30 07:03:20|2915.4|2909.4|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|2
1632985420000|2021-09-30 07:03:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632985440000|2021-09-30 07:04:00|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|3
1632985450000|2021-09-30 07:04:10|2916.1|2910.1|2917.1|2911.1|2917.1|2911.1|2916.1|2910.1|2
1632985470000|2021-09-30 07:04:30|2917.4|2911.4|2920.1|2914.1|2920.1|2914.1|2917.4|2911.4|7
1632985480000|2021-09-30 07:04:40|2920.4|2914.4|2921.9|2915.9|2921.9|2915.9|2920.4|2914.4|3
1632985490000|2021-09-30 07:04:50|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|3
1632985500000|2021-09-30 07:05:00|2921.4|2915.4|2921.9|2915.9|2921.9|2915.9|2921.4|2915.4|3
1632985550000|2021-09-30 07:05:50|2921.6|2915.6|2919.4|2913.4|2921.6|2915.6|2919.4|2913.4|2
1632985570000|2021-09-30 07:06:10|2919.1|2913.1|2916.1|2910.1|2919.1|2913.1|2916.1|2910.1|3
1632985580000|2021-09-30 07:06:20|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.9|2908.9|2
1632985610000|2021-09-30 07:06:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632985620000|2021-09-30 07:07:00|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1632985640000|2021-09-30 07:07:20|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632985660000|2021-09-30 07:07:40|2913.9|2907.9|2912.1|2906.1|2913.9|2907.9|2912.1|2906.1|4
1632985670000|2021-09-30 07:07:50|2911.9|2905.9|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|3
1632985680000|2021-09-30 07:08:00|2911.6|2905.6|2910.6|2904.6|2911.6|2905.6|2910.6|2904.6|5
1632985700000|2021-09-30 07:08:20|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1632985710000|2021-09-30 07:08:30|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|2
1632985720000|2021-09-30 07:08:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632985760000|2021-09-30 07:09:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632985770000|2021-09-30 07:09:30|2909.4|2903.4|2907.9|2901.9|2909.4|2903.4|2907.1|2901.1|7
1632985780000|2021-09-30 07:09:40|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|2
1632985790000|2021-09-30 07:09:50|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632985800000|2021-09-30 07:10:00|2908.9|2902.9|2910.4|2904.4|2910.4|2904.4|2908.9|2902.9|2
1632985910000|2021-09-30 07:11:50|2910.9|2904.9|2909.9|2903.9|2911.6|2905.6|2909.9|2903.9|5
1632985960000|2021-09-30 07:12:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632985980000|2021-09-30 07:13:00|2910.4|2904.4|2909.4|2903.4|2910.4|2904.4|2909.4|2903.4|4
1632985990000|2021-09-30 07:13:10|2908.9|2902.9|2909.6|2903.6|2909.6|2903.6|2908.9|2902.9|2
1632986000000|2021-09-30 07:13:20|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|2
1632986010000|2021-09-30 07:13:30|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632986060000|2021-09-30 07:14:20|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632986080000|2021-09-30 07:14:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632986100000|2021-09-30 07:15:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632986130000|2021-09-30 07:15:30|2910.6|2904.6|2913.9|2907.9|2913.9|2907.9|2910.6|2904.6|5
1632986140000|2021-09-30 07:15:40|2914.6|2908.6|2916.4|2910.4|2916.4|2910.4|2914.6|2908.6|6
1632986160000|2021-09-30 07:16:00|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|3
1632986170000|2021-09-30 07:16:10|2917.4|2911.4|2916.9|2910.9|2917.6|2911.6|2916.9|2910.9|4
1632986180000|2021-09-30 07:16:20|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632986190000|2021-09-30 07:16:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1632986200000|2021-09-30 07:16:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1632986210000|2021-09-30 07:16:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|3
1632986220000|2021-09-30 07:17:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632986240000|2021-09-30 07:17:20|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1632986250000|2021-09-30 07:17:30|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1632986380000|2021-09-30 07:19:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1632986440000|2021-09-30 07:20:40|2917.4|2911.4|2916.6|2910.6|2917.4|2911.4|2916.6|2910.6|4
1632986460000|2021-09-30 07:21:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632986540000|2021-09-30 07:22:20|2915.9|2909.9|2917.1|2911.1|2917.1|2911.1|2915.9|2909.9|3
1632986620000|2021-09-30 07:23:40|2917.4|2911.4|2919.6|2913.6|2919.6|2913.6|2917.4|2911.4|3
1632986630000|2021-09-30 07:23:50|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1632986780000|2021-09-30 07:26:20|2919.4|2913.4|2917.9|2911.9|2919.4|2913.4|2917.9|2911.9|3
1632986810000|2021-09-30 07:26:50|2917.6|2911.6|2917.1|2911.1|2917.6|2911.6|2917.1|2911.1|2
1632986820000|2021-09-30 07:27:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632986840000|2021-09-30 07:27:20|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1632986850000|2021-09-30 07:27:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1632986960000|2021-09-30 07:29:20|2916.6|2910.6|2915.4|2909.4|2916.6|2910.6|2915.4|2909.4|2
1632986970000|2021-09-30 07:29:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1632987160000|2021-09-30 07:32:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1632987170000|2021-09-30 07:32:50|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1632987190000|2021-09-30 07:33:10|2915.6|2909.6|2914.1|2908.1|2915.6|2909.6|2913.9|2907.9|6
1632987200000|2021-09-30 07:33:20|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1632987240000|2021-09-30 07:34:00|2914.1|2908.1|2915.4|2909.4|2915.4|2909.4|2914.1|2908.1|3
1632987260000|2021-09-30 07:34:20|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1632987290000|2021-09-30 07:34:50|2914.6|2908.6|2913.9|2907.9|2914.6|2908.6|2913.4|2907.4|4
1632987300000|2021-09-30 07:35:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1632987320000|2021-09-30 07:35:20|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1632987350000|2021-09-30 07:35:50|2913.9|2907.9|2914.9|2908.9|2914.9|2908.9|2913.9|2907.9|2
1632987380000|2021-09-30 07:36:20|2915.1|2909.1|2915.6|2909.6|2915.9|2909.9|2915.1|2909.1|3
1632987410000|2021-09-30 07:36:50|2915.4|2909.4|2913.9|2907.9|2915.4|2909.4|2913.6|2907.6|6
1632987440000|2021-09-30 07:37:20|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|3
1632987450000|2021-09-30 07:37:30|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|2
1632987460000|2021-09-30 07:37:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1632987470000|2021-09-30 07:37:50|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|3
1632987490000|2021-09-30 07:38:10|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632987500000|2021-09-30 07:38:20|2912.4|2906.4|2912.9|2906.9|2912.9|2906.9|2912.4|2906.4|2
1632987530000|2021-09-30 07:38:50|2912.4|2906.4|2912.9|2906.9|2912.9|2906.9|2912.4|2906.4|2
1632987540000|2021-09-30 07:39:00|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632987550000|2021-09-30 07:39:10|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632987560000|2021-09-30 07:39:20|2912.1|2906.1|2911.1|2905.1|2912.1|2906.1|2910.9|2904.9|5
1632987570000|2021-09-30 07:39:30|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|4
1632987590000|2021-09-30 07:39:50|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|2
1632987610000|2021-09-30 07:40:10|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632987620000|2021-09-30 07:40:20|2909.9|2903.9|2910.6|2904.6|2910.6|2904.6|2909.9|2903.9|4
1632987640000|2021-09-30 07:40:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632987650000|2021-09-30 07:40:50|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1632987670000|2021-09-30 07:41:10|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632987680000|2021-09-30 07:41:20|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632987690000|2021-09-30 07:41:30|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1632987700000|2021-09-30 07:41:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632987710000|2021-09-30 07:41:50|2910.1|2904.1|2908.6|2902.6|2910.1|2904.1|2908.6|2902.6|2
1632987720000|2021-09-30 07:42:00|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1632987730000|2021-09-30 07:42:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632987740000|2021-09-30 07:42:20|2908.9|2902.9|2908.1|2902.1|2908.9|2902.9|2908.1|2902.1|3
1632987800000|2021-09-30 07:43:20|2908.6|2902.6|2909.6|2903.6|2910.1|2904.1|2908.6|2902.6|4
1632987810000|2021-09-30 07:43:30|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1632987820000|2021-09-30 07:43:40|2909.6|2903.6|2910.4|2904.4|2910.4|2904.4|2909.6|2903.6|2
1632987830000|2021-09-30 07:43:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632987840000|2021-09-30 07:44:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|3
1632987870000|2021-09-30 07:44:30|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1632987890000|2021-09-30 07:44:50|2911.6|2905.6|2912.6|2906.6|2912.6|2906.6|2911.6|2905.6|2
1632987900000|2021-09-30 07:45:00|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1632987910000|2021-09-30 07:45:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632987930000|2021-09-30 07:45:30|2912.6|2906.6|2911.9|2905.9|2912.6|2906.6|2911.9|2905.9|3
1632987960000|2021-09-30 07:46:00|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1632987970000|2021-09-30 07:46:10|2912.4|2906.4|2913.1|2907.1|2913.1|2907.1|2912.4|2906.4|2
1632987990000|2021-09-30 07:46:30|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632988000000|2021-09-30 07:46:40|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1632988010000|2021-09-30 07:46:50|2910.1|2904.1|2910.6|2904.6|2910.6|2904.6|2909.9|2903.9|4
1632988020000|2021-09-30 07:47:00|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632988030000|2021-09-30 07:47:10|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1632988040000|2021-09-30 07:47:20|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1632988050000|2021-09-30 07:47:30|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.4|2904.4|4
1632988060000|2021-09-30 07:47:40|2911.1|2905.1|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|2
1632988080000|2021-09-30 07:48:00|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632988090000|2021-09-30 07:48:10|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1632988110000|2021-09-30 07:48:30|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2910.6|2904.6|5
1632988140000|2021-09-30 07:49:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1632988150000|2021-09-30 07:49:10|2911.1|2905.1|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|2
1632988160000|2021-09-30 07:49:20|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|2
1632988170000|2021-09-30 07:49:30|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|4
1632988190000|2021-09-30 07:49:50|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632988200000|2021-09-30 07:50:00|2911.1|2905.1|2910.4|2904.4|2911.1|2905.1|2910.4|2904.4|3
1632988220000|2021-09-30 07:50:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632988230000|2021-09-30 07:50:30|2910.4|2904.4|2911.4|2905.4|2911.6|2905.6|2910.4|2904.4|4
1632988270000|2021-09-30 07:51:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632988280000|2021-09-30 07:51:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632988300000|2021-09-30 07:51:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|3
1632988340000|2021-09-30 07:52:20|2910.9|2904.9|2910.1|2904.1|2910.9|2904.9|2910.1|2904.1|2
1632988360000|2021-09-30 07:52:40|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1632988450000|2021-09-30 07:54:10|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632988470000|2021-09-30 07:54:30|2910.1|2904.1|2910.9|2904.9|2910.9|2904.9|2910.1|2904.1|3
1632988500000|2021-09-30 07:55:00|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1632988570000|2021-09-30 07:56:10|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632988580000|2021-09-30 07:56:20|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632988590000|2021-09-30 07:56:30|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|2
1632988640000|2021-09-30 07:57:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632988650000|2021-09-30 07:57:30|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1632988670000|2021-09-30 07:57:50|2909.6|2903.6|2910.9|2904.9|2910.9|2904.9|2909.6|2903.6|3
1632988720000|2021-09-30 07:58:40|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.1|2903.1|5
1632988770000|2021-09-30 07:59:30|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1632988790000|2021-09-30 07:59:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632988840000|2021-09-30 08:00:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1632988880000|2021-09-30 08:01:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1632988960000|2021-09-30 08:02:40|2910.6|2904.6|2912.9|2906.9|2912.9|2906.9|2910.6|2904.6|2
1632988990000|2021-09-30 08:03:10|2913.4|2907.4|2912.4|2906.4|2913.4|2907.4|2912.1|2906.1|4
1632989000000|2021-09-30 08:03:20|2912.6|2906.6|2912.6|2906.6|2913.6|2907.6|2912.4|2906.4|5
1632989010000|2021-09-30 08:03:30|2912.9|2906.9|2912.6|2906.6|2913.4|2907.4|2912.4|2906.4|5
1632989040000|2021-09-30 08:04:00|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1632989070000|2021-09-30 08:04:30|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632989120000|2021-09-30 08:05:20|2913.6|2907.6|2915.1|2909.1|2915.4|2909.4|2913.6|2907.6|3
1632989130000|2021-09-30 08:05:30|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|2
1632989140000|2021-09-30 08:05:40|2915.6|2909.6|2914.6|2908.6|2915.6|2909.6|2914.6|2908.6|3
1632989200000|2021-09-30 08:06:40|2914.4|2908.4|2912.6|2906.6|2914.4|2908.4|2912.6|2906.6|5
1632989290000|2021-09-30 08:08:10|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1632989400000|2021-09-30 08:10:00|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632989430000|2021-09-30 08:10:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632989440000|2021-09-30 08:10:40|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|2
1632989450000|2021-09-30 08:10:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1632989460000|2021-09-30 08:11:00|2914.9|2908.9|2913.9|2907.9|2914.9|2908.9|2913.9|2907.9|4
1632989480000|2021-09-30 08:11:20|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1632989530000|2021-09-30 08:12:10|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632989540000|2021-09-30 08:12:20|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1632989550000|2021-09-30 08:12:30|2913.1|2907.1|2911.9|2905.9|2913.1|2907.1|2911.9|2905.9|2
1632989560000|2021-09-30 08:12:40|2911.6|2905.6|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|4
1632989590000|2021-09-30 08:13:10|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632989600000|2021-09-30 08:13:20|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632989620000|2021-09-30 08:13:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632989650000|2021-09-30 08:14:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632989770000|2021-09-30 08:16:10|2912.1|2906.1|2910.9|2904.9|2912.1|2906.1|2910.9|2904.9|3
1632989780000|2021-09-30 08:16:20|2910.6|2904.6|2909.4|2903.4|2910.6|2904.6|2909.4|2903.4|2
1632989810000|2021-09-30 08:16:50|2908.9|2902.9|2909.4|2903.4|2909.4|2903.4|2908.6|2902.6|4
1632989970000|2021-09-30 08:19:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1632990000000|2021-09-30 08:20:00|2909.9|2903.9|2911.9|2905.9|2912.1|2906.1|2909.9|2903.9|3
1632990060000|2021-09-30 08:21:00|2912.1|2906.1|2913.1|2907.1|2913.1|2907.1|2912.1|2906.1|2
1632990170000|2021-09-30 08:22:50|2912.6|2906.6|2911.9|2905.9|2912.6|2906.6|2911.9|2905.9|4
1632990180000|2021-09-30 08:23:00|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1632990190000|2021-09-30 08:23:10|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632990200000|2021-09-30 08:23:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632990240000|2021-09-30 08:24:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632990270000|2021-09-30 08:24:30|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1632990310000|2021-09-30 08:25:10|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632990330000|2021-09-30 08:25:30|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|4
1632990340000|2021-09-30 08:25:40|2911.9|2905.9|2910.9|2904.9|2911.9|2905.9|2910.9|2904.9|4
1632990380000|2021-09-30 08:26:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1632990390000|2021-09-30 08:26:30|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632990400000|2021-09-30 08:26:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1632990430000|2021-09-30 08:27:10|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1632990440000|2021-09-30 08:27:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632990460000|2021-09-30 08:27:40|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1632990480000|2021-09-30 08:28:00|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1632990510000|2021-09-30 08:28:30|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|2
1632990560000|2021-09-30 08:29:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632990570000|2021-09-30 08:29:30|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1632990610000|2021-09-30 08:30:10|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1632990620000|2021-09-30 08:30:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632990650000|2021-09-30 08:30:50|2911.4|2905.4|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|2
1632990660000|2021-09-30 08:31:00|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632990670000|2021-09-30 08:31:10|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1632990680000|2021-09-30 08:31:20|2911.4|2905.4|2911.9|2905.9|2911.9|2905.9|2911.4|2905.4|2
1632990710000|2021-09-30 08:31:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632990720000|2021-09-30 08:32:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632990730000|2021-09-30 08:32:10|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1632990750000|2021-09-30 08:32:30|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1632990810000|2021-09-30 08:33:30|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1632990820000|2021-09-30 08:33:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632990870000|2021-09-30 08:34:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632991220000|2021-09-30 08:40:20|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|2
1632991270000|2021-09-30 08:41:10|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.4|2905.4|3
1632991320000|2021-09-30 08:42:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632991330000|2021-09-30 08:42:10|2911.9|2905.9|2912.9|2906.9|2912.9|2906.9|2911.9|2905.9|3
1632991350000|2021-09-30 08:42:30|2912.6|2906.6|2911.4|2905.4|2912.6|2906.6|2911.4|2905.4|2
1632991390000|2021-09-30 08:43:10|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632991410000|2021-09-30 08:43:30|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1632991470000|2021-09-30 08:44:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632991490000|2021-09-30 08:44:50|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1632991510000|2021-09-30 08:45:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1632991530000|2021-09-30 08:45:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|3
1632991590000|2021-09-30 08:46:30|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632991600000|2021-09-30 08:46:40|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1632991620000|2021-09-30 08:47:00|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632991630000|2021-09-30 08:47:10|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|2
1632991650000|2021-09-30 08:47:30|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632991660000|2021-09-30 08:47:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|3
1632991700000|2021-09-30 08:48:20|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|2
1632991730000|2021-09-30 08:48:50|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1632991740000|2021-09-30 08:49:00|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|2
1632991790000|2021-09-30 08:49:50|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1632991860000|2021-09-30 08:51:00|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1632991900000|2021-09-30 08:51:40|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1632991910000|2021-09-30 08:51:50|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632991920000|2021-09-30 08:52:00|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1632991930000|2021-09-30 08:52:10|2907.1|2901.1|2907.6|2901.6|2907.6|2901.6|2907.1|2901.1|2
1632991980000|2021-09-30 08:53:00|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1632992000000|2021-09-30 08:53:20|2908.1|2902.1|2908.6|2902.6|2908.6|2902.6|2908.1|2902.1|2
1632992130000|2021-09-30 08:55:30|2908.9|2902.9|2910.1|2904.1|2910.1|2904.1|2908.9|2902.9|4
1632992140000|2021-09-30 08:55:40|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1632992220000|2021-09-30 08:57:00|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1632992260000|2021-09-30 08:57:40|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1632992270000|2021-09-30 08:57:50|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|2
1632992280000|2021-09-30 08:58:00|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632992290000|2021-09-30 08:58:10|2911.1|2905.1|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|3
1632992320000|2021-09-30 08:58:40|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1632992330000|2021-09-30 08:58:50|2911.6|2905.6|2912.1|2906.1|2912.9|2906.9|2911.6|2905.6|4
1632992370000|2021-09-30 08:59:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632992400000|2021-09-30 09:00:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632992440000|2021-09-30 09:00:40|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632992470000|2021-09-30 09:01:10|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|3
1632992490000|2021-09-30 09:01:30|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.4|2904.4|5
1632992500000|2021-09-30 09:01:40|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1632992520000|2021-09-30 09:02:00|2911.6|2905.6|2912.1|2906.1|2912.1|2906.1|2911.6|2905.6|3
1632992530000|2021-09-30 09:02:10|2912.4|2906.4|2911.6|2905.6|2912.6|2906.6|2911.6|2905.6|4
1632992590000|2021-09-30 09:03:10|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632992650000|2021-09-30 09:04:10|2911.4|2905.4|2910.6|2904.6|2911.4|2905.4|2910.4|2904.4|5
1632992670000|2021-09-30 09:04:30|2910.9|2904.9|2912.1|2906.1|2912.1|2906.1|2910.9|2904.9|5
1632992690000|2021-09-30 09:04:50|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632992700000|2021-09-30 09:05:00|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1632992710000|2021-09-30 09:05:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632992830000|2021-09-30 09:07:10|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|3
1632992850000|2021-09-30 09:07:30|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|2
1632992860000|2021-09-30 09:07:40|2912.9|2906.9|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|3
1632992900000|2021-09-30 09:08:20|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1632992910000|2021-09-30 09:08:30|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1632992940000|2021-09-30 09:09:00|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1632992960000|2021-09-30 09:09:20|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|2
1632992980000|2021-09-30 09:09:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632992990000|2021-09-30 09:09:50|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632993020000|2021-09-30 09:10:20|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632993120000|2021-09-30 09:12:00|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632993170000|2021-09-30 09:12:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632993210000|2021-09-30 09:13:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632993270000|2021-09-30 09:14:30|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632993390000|2021-09-30 09:16:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632993550000|2021-09-30 09:19:10|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632993620000|2021-09-30 09:20:20|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632993740000|2021-09-30 09:22:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632993750000|2021-09-30 09:22:30|2912.1|2906.1|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|3
1632993790000|2021-09-30 09:23:10|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1632993820000|2021-09-30 09:23:40|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632993840000|2021-09-30 09:24:00|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632993850000|2021-09-30 09:24:10|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632993860000|2021-09-30 09:24:20|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632993870000|2021-09-30 09:24:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632993880000|2021-09-30 09:24:40|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1632993940000|2021-09-30 09:25:40|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1632993950000|2021-09-30 09:25:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1632993990000|2021-09-30 09:26:30|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1632994060000|2021-09-30 09:27:40|2912.6|2906.6|2912.1|2906.1|2913.1|2907.1|2912.1|2906.1|4
1632994070000|2021-09-30 09:27:50|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1632994110000|2021-09-30 09:28:30|2911.4|2905.4|2910.4|2904.4|2911.4|2905.4|2910.4|2904.4|4
1632994120000|2021-09-30 09:28:40|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1632994130000|2021-09-30 09:28:50|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1632994230000|2021-09-30 09:30:30|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|3
1632994280000|2021-09-30 09:31:20|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1632994290000|2021-09-30 09:31:30|2909.6|2903.6|2908.9|2902.9|2909.6|2903.6|2908.9|2902.9|5
1632994300000|2021-09-30 09:31:40|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1632994340000|2021-09-30 09:32:20|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1632994370000|2021-09-30 09:32:50|2909.1|2903.1|2909.6|2903.6|2909.9|2903.9|2909.1|2903.1|3
1632994380000|2021-09-30 09:33:00|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1632994390000|2021-09-30 09:33:10|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|2
1632994400000|2021-09-30 09:33:20|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|4
1632994420000|2021-09-30 09:33:40|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|2
1632994430000|2021-09-30 09:33:50|2908.4|2902.4|2908.1|2902.1|2908.6|2902.6|2908.1|2902.1|3
1632994440000|2021-09-30 09:34:00|2907.9|2901.9|2907.4|2901.4|2907.9|2901.9|2907.1|2901.1|3
1632994470000|2021-09-30 09:34:30|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|3
1632994480000|2021-09-30 09:34:40|2906.9|2900.9|2906.4|2900.4|2906.9|2900.9|2906.4|2900.4|2
1632994500000|2021-09-30 09:35:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1632994510000|2021-09-30 09:35:10|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1632994540000|2021-09-30 09:35:40|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1632994550000|2021-09-30 09:35:50|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1632994590000|2021-09-30 09:36:30|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1632994600000|2021-09-30 09:36:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1632994620000|2021-09-30 09:37:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1632994640000|2021-09-30 09:37:20|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1632994650000|2021-09-30 09:37:30|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|2
1632994660000|2021-09-30 09:37:40|2904.6|2898.6|2903.6|2897.6|2904.6|2898.6|2903.6|2897.6|3
1632994690000|2021-09-30 09:38:10|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1632994700000|2021-09-30 09:38:20|2903.1|2897.1|2901.6|2895.6|2903.1|2897.1|2901.6|2895.6|5
1632994710000|2021-09-30 09:38:30|2901.4|2895.4|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|5
1632994730000|2021-09-30 09:38:50|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1632994760000|2021-09-30 09:39:20|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1632994900000|2021-09-30 09:41:40|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|3
1632994940000|2021-09-30 09:42:20|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1632994970000|2021-09-30 09:42:50|2900.4|2894.4|2898.6|2892.6|2900.4|2894.4|2898.6|2892.6|2
1632994980000|2021-09-30 09:43:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1632994990000|2021-09-30 09:43:10|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2897.4|2891.4|3
1632995000000|2021-09-30 09:43:20|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1632995010000|2021-09-30 09:43:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1632995020000|2021-09-30 09:43:40|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1632995050000|2021-09-30 09:44:10|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1632995060000|2021-09-30 09:44:20|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1632995070000|2021-09-30 09:44:30|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.4|2891.4|4
1632995090000|2021-09-30 09:44:50|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1632995100000|2021-09-30 09:45:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1632995110000|2021-09-30 09:45:10|2898.6|2892.6|2897.9|2891.9|2898.9|2892.9|2897.1|2891.1|4
1632995120000|2021-09-30 09:45:20|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1632995140000|2021-09-30 09:45:40|2897.4|2891.4|2894.9|2888.9|2897.4|2891.4|2894.9|2888.9|3
1632995150000|2021-09-30 09:45:50|2894.4|2888.4|2894.9|2888.9|2895.1|2889.1|2894.4|2888.4|4
1632995170000|2021-09-30 09:46:10|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1632995180000|2021-09-30 09:46:20|2895.4|2889.4|2894.6|2888.6|2895.4|2889.4|2894.6|2888.6|2
1632995190000|2021-09-30 09:46:30|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632995220000|2021-09-30 09:47:00|2894.6|2888.6|2894.1|2888.1|2895.4|2889.4|2894.1|2888.1|5
1632995240000|2021-09-30 09:47:20|2894.4|2888.4|2894.9|2888.9|2895.1|2889.1|2894.4|2888.4|4
1632995250000|2021-09-30 09:47:30|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|2
1632995260000|2021-09-30 09:47:40|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|3
1632995270000|2021-09-30 09:47:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632995280000|2021-09-30 09:48:00|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632995310000|2021-09-30 09:48:30|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1632995330000|2021-09-30 09:48:50|2894.9|2888.9|2894.6|2888.6|2894.9|2888.9|2894.6|2888.6|2
1632995370000|2021-09-30 09:49:30|2894.9|2888.9|2894.9|2888.9|2895.1|2889.1|2894.6|2888.6|5
1632995380000|2021-09-30 09:49:40|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1632995390000|2021-09-30 09:49:50|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1632995400000|2021-09-30 09:50:00|2895.1|2889.1|2894.6|2888.6|2895.1|2889.1|2894.6|2888.6|2
1632995410000|2021-09-30 09:50:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1632995420000|2021-09-30 09:50:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1632995440000|2021-09-30 09:50:40|2894.4|2888.4|2893.1|2887.1|2894.4|2888.4|2893.1|2887.1|3
1632995450000|2021-09-30 09:50:50|2892.9|2886.9|2894.4|2888.4|2894.4|2888.4|2892.9|2886.9|5
1632995470000|2021-09-30 09:51:10|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1632995480000|2021-09-30 09:51:20|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1632995500000|2021-09-30 09:51:40|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|2
1632995520000|2021-09-30 09:52:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|3
1632995560000|2021-09-30 09:52:40|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632995570000|2021-09-30 09:52:50|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1632995580000|2021-09-30 09:53:00|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1632995590000|2021-09-30 09:53:10|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1632995610000|2021-09-30 09:53:30|2890.9|2884.9|2892.1|2886.1|2892.1|2886.1|2890.9|2884.9|3
1632995620000|2021-09-30 09:53:40|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.6|2885.6|3
1632995630000|2021-09-30 09:53:50|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1632995640000|2021-09-30 09:54:00|2892.6|2886.6|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|3
1632995650000|2021-09-30 09:54:10|2893.1|2887.1|2893.9|2887.9|2893.9|2887.9|2893.1|2887.1|2
1632995660000|2021-09-30 09:54:20|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1632995670000|2021-09-30 09:54:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632995690000|2021-09-30 09:54:50|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.9|2886.9|3
1632995730000|2021-09-30 09:55:30|2893.4|2887.4|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|2
1632995740000|2021-09-30 09:55:40|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632995750000|2021-09-30 09:55:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632995810000|2021-09-30 09:56:50|2895.1|2889.1|2895.9|2889.9|2895.9|2889.9|2895.1|2889.1|3
1632995830000|2021-09-30 09:57:10|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1632995840000|2021-09-30 09:57:20|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1632995880000|2021-09-30 09:58:00|2896.4|2890.4|2897.4|2891.4|2897.4|2891.4|2896.4|2890.4|4
1632995890000|2021-09-30 09:58:10|2897.1|2891.1|2897.6|2891.6|2898.1|2892.1|2897.1|2891.1|4
1632995900000|2021-09-30 09:58:20|2897.4|2891.4|2896.4|2890.4|2897.4|2891.4|2896.4|2890.4|2
1632995940000|2021-09-30 09:59:00|2896.1|2890.1|2894.6|2888.6|2896.1|2890.1|2894.1|2888.1|13
1632995950000|2021-09-30 09:59:10|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1632995970000|2021-09-30 09:59:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1632995980000|2021-09-30 09:59:40|2894.1|2888.1|2893.4|2887.4|2894.1|2888.1|2893.4|2887.4|3
1632996060000|2021-09-30 10:01:00|2893.1|2887.1|2892.9|2886.9|2893.1|2887.1|2892.9|2886.9|2
1632996070000|2021-09-30 10:01:10|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2891.9|2885.9|4
1632996080000|2021-09-30 10:01:20|2893.1|2887.1|2893.6|2887.6|2893.6|2887.6|2893.1|2887.1|2
1632996100000|2021-09-30 10:01:40|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.9|2887.9|2
1632996110000|2021-09-30 10:01:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1632996150000|2021-09-30 10:02:30|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1632996170000|2021-09-30 10:02:50|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2892.9|2886.9|4
1632996190000|2021-09-30 10:03:10|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|2
1632996200000|2021-09-30 10:03:20|2893.1|2887.1|2893.1|2887.1|2893.6|2887.6|2893.1|2887.1|4
1632996210000|2021-09-30 10:03:30|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|2
1632996240000|2021-09-30 10:04:00|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1632996310000|2021-09-30 10:05:10|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1632996380000|2021-09-30 10:06:20|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1632996410000|2021-09-30 10:06:50|2892.6|2886.6|2892.1|2886.1|2892.9|2886.9|2892.1|2886.1|5
1632996430000|2021-09-30 10:07:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1632996450000|2021-09-30 10:07:30|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632996580000|2021-09-30 10:09:40|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1632996690000|2021-09-30 10:11:30|2891.9|2885.9|2892.4|2886.4|2892.4|2886.4|2891.9|2885.9|3
1632996700000|2021-09-30 10:11:40|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1632996760000|2021-09-30 10:12:40|2891.9|2885.9|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|3
1632996810000|2021-09-30 10:13:30|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1632996890000|2021-09-30 10:14:50|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1632997000000|2021-09-30 10:16:40|2892.1|2886.1|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|2
1632997010000|2021-09-30 10:16:50|2892.1|2886.1|2892.4|2886.4|2892.6|2886.6|2892.1|2886.1|3
1632997050000|2021-09-30 10:17:30|2892.1|2886.1|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|2
1632997080000|2021-09-30 10:18:00|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1632997090000|2021-09-30 10:18:10|2891.1|2885.1|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|2
1632997100000|2021-09-30 10:18:20|2890.4|2884.4|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|2
1632997120000|2021-09-30 10:18:40|2889.6|2883.6|2888.9|2882.9|2889.6|2883.6|2888.9|2882.9|3
1632997130000|2021-09-30 10:18:50|2888.4|2882.4|2885.9|2879.9|2888.4|2882.4|2885.9|2879.9|7
1632997140000|2021-09-30 10:19:00|2885.6|2879.6|2885.1|2879.1|2885.6|2879.6|2885.1|2879.1|3
1632997160000|2021-09-30 10:19:20|2885.4|2879.4|2886.4|2880.4|2886.4|2880.4|2885.4|2879.4|2
1632997170000|2021-09-30 10:19:30|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1632997190000|2021-09-30 10:19:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1632997200000|2021-09-30 10:20:00|2888.1|2882.1|2887.9|2881.9|2888.9|2882.9|2887.9|2881.9|4
1632997210000|2021-09-30 10:20:10|2887.6|2881.6|2886.6|2880.6|2887.6|2881.6|2886.6|2880.6|3
1632997220000|2021-09-30 10:20:20|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1632997230000|2021-09-30 10:20:30|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1632997240000|2021-09-30 10:20:40|2887.1|2881.1|2887.4|2881.4|2887.9|2881.9|2887.1|2881.1|3
1632997250000|2021-09-30 10:20:50|2887.1|2881.1|2886.1|2880.1|2887.1|2881.1|2886.1|2880.1|3
1632997260000|2021-09-30 10:21:00|2885.9|2879.9|2885.4|2879.4|2885.9|2879.9|2885.4|2879.4|2
1632997270000|2021-09-30 10:21:10|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1632997280000|2021-09-30 10:21:20|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|3
1632997290000|2021-09-30 10:21:30|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1632997300000|2021-09-30 10:21:40|2884.9|2878.9|2882.9|2876.9|2884.9|2878.9|2882.9|2876.9|4
1632997310000|2021-09-30 10:21:50|2883.1|2877.1|2883.4|2877.4|2883.4|2877.4|2883.1|2877.1|2
1632997320000|2021-09-30 10:22:00|2883.1|2877.1|2883.9|2877.9|2883.9|2877.9|2883.1|2877.1|3
1632997330000|2021-09-30 10:22:10|2883.4|2877.4|2878.9|2872.9|2883.4|2877.4|2878.6|2872.6|7
1632997340000|2021-09-30 10:22:20|2878.6|2872.6|2877.4|2871.4|2878.6|2872.6|2877.4|2871.4|8
1632997350000|2021-09-30 10:22:30|2876.9|2870.9|2876.6|2870.6|2877.1|2871.1|2876.4|2870.4|9
1632997360000|2021-09-30 10:22:40|2876.9|2870.9|2876.6|2870.6|2876.9|2870.9|2876.1|2870.1|6
1632997370000|2021-09-30 10:22:50|2875.9|2869.9|2876.4|2870.4|2876.4|2870.4|2875.9|2869.9|2
1632997380000|2021-09-30 10:23:00|2875.9|2869.9|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|2
1632997390000|2021-09-30 10:23:10|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1632997420000|2021-09-30 10:23:40|2877.6|2871.6|2877.1|2871.1|2877.6|2871.6|2876.9|2870.9|5
1632997430000|2021-09-30 10:23:50|2876.9|2870.9|2876.9|2870.9|2877.6|2871.6|2876.6|2870.6|7
1632997440000|2021-09-30 10:24:00|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2876.6|2870.6|5
1632997450000|2021-09-30 10:24:10|2876.6|2870.6|2876.1|2870.1|2877.1|2871.1|2876.1|2870.1|4
1632997460000|2021-09-30 10:24:20|2875.9|2869.9|2874.9|2868.9|2875.9|2869.9|2874.6|2868.6|4
1632997470000|2021-09-30 10:24:30|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|4
1632997480000|2021-09-30 10:24:40|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1632997490000|2021-09-30 10:24:50|2875.4|2869.4|2874.9|2868.9|2875.4|2869.4|2874.9|2868.9|2
1632997510000|2021-09-30 10:25:10|2875.6|2869.6|2876.1|2870.1|2876.6|2870.6|2875.6|2869.6|4
1632997520000|2021-09-30 10:25:20|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1632997530000|2021-09-30 10:25:30|2876.4|2870.4|2879.4|2873.4|2879.4|2873.4|2876.4|2870.4|7
1632997540000|2021-09-30 10:25:40|2879.1|2873.1|2879.6|2873.6|2880.4|2874.4|2879.1|2873.1|3
1632997570000|2021-09-30 10:26:10|2879.4|2873.4|2878.4|2872.4|2879.4|2873.4|2878.1|2872.1|7
1632997580000|2021-09-30 10:26:20|2877.9|2871.9|2876.9|2870.9|2877.9|2871.9|2876.9|2870.9|5
1632997590000|2021-09-30 10:26:30|2876.6|2870.6|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|2
1632997600000|2021-09-30 10:26:40|2877.1|2871.1|2878.4|2872.4|2878.4|2872.4|2877.1|2871.1|3
1632997610000|2021-09-30 10:26:50|2878.1|2872.1|2876.9|2870.9|2878.1|2872.1|2876.9|2870.9|5
1632997620000|2021-09-30 10:27:00|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632997630000|2021-09-30 10:27:10|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1632997640000|2021-09-30 10:27:20|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1632997650000|2021-09-30 10:27:30|2876.6|2870.6|2875.6|2869.6|2876.6|2870.6|2875.4|2869.4|5
1632997660000|2021-09-30 10:27:40|2875.4|2869.4|2875.6|2869.6|2875.9|2869.9|2875.4|2869.4|6
1632997670000|2021-09-30 10:27:50|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1632997700000|2021-09-30 10:28:20|2875.4|2869.4|2877.1|2871.1|2877.1|2871.1|2875.4|2869.4|6
1632997710000|2021-09-30 10:28:30|2876.9|2870.9|2877.6|2871.6|2877.6|2871.6|2876.9|2870.9|2
1632997720000|2021-09-30 10:28:40|2877.4|2871.4|2877.6|2871.6|2877.6|2871.6|2877.4|2871.4|2
1632997740000|2021-09-30 10:29:00|2877.4|2871.4|2876.9|2870.9|2877.4|2871.4|2876.1|2870.1|4
1632997760000|2021-09-30 10:29:20|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1632997770000|2021-09-30 10:29:30|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1632997830000|2021-09-30 10:30:30|2876.6|2870.6|2877.1|2871.1|2877.1|2871.1|2876.6|2870.6|3
1632997850000|2021-09-30 10:30:50|2877.4|2871.4|2877.9|2871.9|2878.9|2872.9|2877.4|2871.4|6
1632997860000|2021-09-30 10:31:00|2877.6|2871.6|2876.9|2870.9|2877.9|2871.9|2876.9|2870.9|6
1632997890000|2021-09-30 10:31:30|2877.1|2871.1|2878.4|2872.4|2878.4|2872.4|2877.1|2871.1|2
1632997900000|2021-09-30 10:31:40|2877.1|2871.1|2878.1|2872.1|2878.1|2872.1|2877.1|2871.1|2
1632997910000|2021-09-30 10:31:50|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1632997920000|2021-09-30 10:32:00|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1632997930000|2021-09-30 10:32:10|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1632997950000|2021-09-30 10:32:30|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1632997960000|2021-09-30 10:32:40|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632997980000|2021-09-30 10:33:00|2876.4|2870.4|2876.9|2870.9|2876.9|2870.9|2876.4|2870.4|3
1632998010000|2021-09-30 10:33:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632998030000|2021-09-30 10:33:50|2877.4|2871.4|2877.1|2871.1|2877.4|2871.4|2876.9|2870.9|3
1632998040000|2021-09-30 10:34:00|2877.9|2871.9|2878.4|2872.4|2878.4|2872.4|2877.9|2871.9|2
1632998050000|2021-09-30 10:34:10|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1632998060000|2021-09-30 10:34:20|2878.4|2872.4|2878.6|2872.6|2879.4|2873.4|2878.4|2872.4|3
1632998070000|2021-09-30 10:34:30|2878.4|2872.4|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|3
1632998080000|2021-09-30 10:34:40|2878.9|2872.9|2878.4|2872.4|2878.9|2872.9|2878.4|2872.4|4
1632998090000|2021-09-30 10:34:50|2878.1|2872.1|2878.4|2872.4|2878.9|2872.9|2877.9|2871.9|5
1632998100000|2021-09-30 10:35:00|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.9|2871.9|2
1632998110000|2021-09-30 10:35:10|2878.1|2872.1|2878.4|2872.4|2878.4|2872.4|2878.1|2872.1|2
1632998120000|2021-09-30 10:35:20|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.9|2871.9|2
1632998130000|2021-09-30 10:35:30|2877.6|2871.6|2877.4|2871.4|2877.6|2871.6|2876.6|2870.6|4
1632998140000|2021-09-30 10:35:40|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1632998200000|2021-09-30 10:36:40|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1632998220000|2021-09-30 10:37:00|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632998230000|2021-09-30 10:37:10|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1632998250000|2021-09-30 10:37:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632998260000|2021-09-30 10:37:40|2876.9|2870.9|2876.4|2870.4|2876.9|2870.9|2876.4|2870.4|2
1632998270000|2021-09-30 10:37:50|2876.1|2870.1|2875.4|2869.4|2876.1|2870.1|2875.4|2869.4|3
1632998280000|2021-09-30 10:38:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1632998310000|2021-09-30 10:38:30|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1632998320000|2021-09-30 10:38:40|2876.4|2870.4|2876.4|2870.4|2876.6|2870.6|2876.4|2870.4|3
1632998330000|2021-09-30 10:38:50|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|3
1632998360000|2021-09-30 10:39:20|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1632998370000|2021-09-30 10:39:30|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1632998380000|2021-09-30 10:39:40|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1632998400000|2021-09-30 10:40:00|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|2
1632998420000|2021-09-30 10:40:20|2875.9|2869.9|2876.6|2870.6|2876.9|2870.9|2875.9|2869.9|3
1632998440000|2021-09-30 10:40:40|2876.4|2870.4|2875.9|2869.9|2876.4|2870.4|2875.9|2869.9|2
1632998470000|2021-09-30 10:41:10|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|3
1632998480000|2021-09-30 10:41:20|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|4
1632998520000|2021-09-30 10:42:00|2875.4|2869.4|2875.4|2869.4|2875.6|2869.6|2875.4|2869.4|3
1632998530000|2021-09-30 10:42:10|2875.6|2869.6|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|2
1632998570000|2021-09-30 10:42:50|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1632998580000|2021-09-30 10:43:00|2875.4|2869.4|2875.9|2869.9|2875.9|2869.9|2875.4|2869.4|2
1632998600000|2021-09-30 10:43:20|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|2
1632998610000|2021-09-30 10:43:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632998670000|2021-09-30 10:44:30|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1632998680000|2021-09-30 10:44:40|2878.6|2872.6|2877.4|2871.4|2878.6|2872.6|2877.4|2871.4|4
1632998690000|2021-09-30 10:44:50|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2876.9|2870.9|4
1632998700000|2021-09-30 10:45:00|2877.1|2871.1|2876.9|2870.9|2877.1|2871.1|2876.9|2870.9|2
1632998710000|2021-09-30 10:45:10|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1632998730000|2021-09-30 10:45:30|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1632998750000|2021-09-30 10:45:50|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1632998800000|2021-09-30 10:46:40|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.4|2870.4|3
1632998810000|2021-09-30 10:46:50|2877.4|2871.4|2878.4|2872.4|2878.4|2872.4|2877.4|2871.4|4
1632998820000|2021-09-30 10:47:00|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1632998830000|2021-09-30 10:47:10|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1632998840000|2021-09-30 10:47:20|2878.6|2872.6|2878.4|2872.4|2879.1|2873.1|2878.4|2872.4|4
1632998850000|2021-09-30 10:47:30|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|2
1632998860000|2021-09-30 10:47:40|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2877.4|2871.4|4
1632998880000|2021-09-30 10:48:00|2877.9|2871.9|2877.6|2871.6|2877.9|2871.9|2877.6|2871.6|2
1632998890000|2021-09-30 10:48:10|2877.4|2871.4|2877.6|2871.6|2878.1|2872.1|2877.4|2871.4|6
1632998900000|2021-09-30 10:48:20|2877.4|2871.4|2876.9|2870.9|2877.4|2871.4|2876.9|2870.9|3
1632998910000|2021-09-30 10:48:30|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1632998930000|2021-09-30 10:48:50|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1632998940000|2021-09-30 10:49:00|2876.4|2870.4|2875.1|2869.1|2876.4|2870.4|2874.9|2868.9|6
1632998950000|2021-09-30 10:49:10|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1632998960000|2021-09-30 10:49:20|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1632998980000|2021-09-30 10:49:40|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1632998990000|2021-09-30 10:49:50|2875.1|2869.1|2874.6|2868.6|2875.1|2869.1|2874.6|2868.6|3
1632999000000|2021-09-30 10:50:00|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1632999010000|2021-09-30 10:50:10|2874.6|2868.6|2875.4|2869.4|2875.4|2869.4|2874.4|2868.4|3
1632999020000|2021-09-30 10:50:20|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1632999040000|2021-09-30 10:50:40|2874.6|2868.6|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|2
1632999050000|2021-09-30 10:50:50|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1632999070000|2021-09-30 10:51:10|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|5
1632999080000|2021-09-30 10:51:20|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1632999090000|2021-09-30 10:51:30|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.6|2867.6|2
1632999120000|2021-09-30 10:52:00|2873.1|2867.1|2870.6|2864.6|2873.1|2867.1|2869.9|2863.9|11
1632999130000|2021-09-30 10:52:10|2870.4|2864.4|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|3
1632999140000|2021-09-30 10:52:20|2869.9|2863.9|2869.6|2863.6|2869.9|2863.9|2869.4|2863.4|4
1632999160000|2021-09-30 10:52:40|2869.9|2863.9|2870.4|2864.4|2870.4|2864.4|2869.9|2863.9|2
1632999180000|2021-09-30 10:53:00|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|2
1632999200000|2021-09-30 10:53:20|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1632999210000|2021-09-30 10:53:30|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2869.6|2863.6|2
1632999220000|2021-09-30 10:53:40|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1632999230000|2021-09-30 10:53:50|2869.9|2863.9|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|3
1632999240000|2021-09-30 10:54:00|2869.6|2863.6|2869.1|2863.1|2869.6|2863.6|2869.1|2863.1|3
1632999250000|2021-09-30 10:54:10|2869.6|2863.6|2870.1|2864.1|2870.1|2864.1|2869.6|2863.6|2
1632999270000|2021-09-30 10:54:30|2869.9|2863.9|2869.1|2863.1|2869.9|2863.9|2868.6|2862.6|4
1632999310000|2021-09-30 10:55:10|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1632999320000|2021-09-30 10:55:20|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|2
1632999340000|2021-09-30 10:55:40|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|4
1632999350000|2021-09-30 10:55:50|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1632999380000|2021-09-30 10:56:20|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|2
1632999420000|2021-09-30 10:57:00|2869.6|2863.6|2868.9|2862.9|2869.6|2863.6|2868.9|2862.9|6
1632999430000|2021-09-30 10:57:10|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1632999440000|2021-09-30 10:57:20|2868.4|2862.4|2869.1|2863.1|2869.1|2863.1|2868.4|2862.4|3
1632999450000|2021-09-30 10:57:30|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|2
1632999460000|2021-09-30 10:57:40|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1632999470000|2021-09-30 10:57:50|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|2
1632999480000|2021-09-30 10:58:00|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.1|2863.1|4
1632999490000|2021-09-30 10:58:10|2870.1|2864.1|2870.1|2864.1|2870.4|2864.4|2870.1|2864.1|3
1632999500000|2021-09-30 10:58:20|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|6
1632999520000|2021-09-30 10:58:40|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.6|2862.6|4
1632999530000|2021-09-30 10:58:50|2869.1|2863.1|2869.6|2863.6|2869.6|2863.6|2869.1|2863.1|3
1632999540000|2021-09-30 10:59:00|2869.9|2863.9|2871.1|2865.1|2871.1|2865.1|2869.9|2863.9|4
1632999550000|2021-09-30 10:59:10|2871.6|2865.6|2870.4|2864.4|2871.6|2865.6|2870.4|2864.4|4
1632999570000|2021-09-30 10:59:30|2870.1|2864.1|2869.6|2863.6|2870.4|2864.4|2869.6|2863.6|5
1632999590000|2021-09-30 10:59:50|2869.9|2863.9|2870.4|2864.4|2870.4|2864.4|2869.9|2863.9|4
1632999600000|2021-09-30 11:00:00|2870.1|2864.1|2870.4|2864.4|2870.4|2864.4|2870.1|2864.1|2
1632999610000|2021-09-30 11:00:10|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1632999620000|2021-09-30 11:00:20|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1632999640000|2021-09-30 11:00:40|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1632999660000|2021-09-30 11:01:00|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|2
1632999680000|2021-09-30 11:01:20|2870.9|2864.9|2871.9|2865.9|2871.9|2865.9|2870.9|2864.9|3
1632999700000|2021-09-30 11:01:40|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|2
1632999710000|2021-09-30 11:01:50|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1632999730000|2021-09-30 11:02:10|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1632999750000|2021-09-30 11:02:30|2872.1|2866.1|2870.9|2864.9|2872.1|2866.1|2870.9|2864.9|5
1632999760000|2021-09-30 11:02:40|2871.6|2865.6|2871.1|2865.1|2871.9|2865.9|2871.1|2865.1|5
1632999780000|2021-09-30 11:03:00|2870.9|2864.9|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|2
1632999790000|2021-09-30 11:03:10|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1632999810000|2021-09-30 11:03:30|2870.6|2864.6|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|3
1632999820000|2021-09-30 11:03:40|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1632999830000|2021-09-30 11:03:50|2871.1|2865.1|2872.1|2866.1|2872.1|2866.1|2871.1|2865.1|2
1632999850000|2021-09-30 11:04:10|2872.9|2866.9|2871.9|2865.9|2873.6|2867.6|2871.9|2865.9|5
1632999860000|2021-09-30 11:04:20|2871.6|2865.6|2870.6|2864.6|2871.6|2865.6|2870.6|2864.6|5
1632999870000|2021-09-30 11:04:30|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1632999880000|2021-09-30 11:04:40|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1632999910000|2021-09-30 11:05:10|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|2
1632999920000|2021-09-30 11:05:20|2870.9|2864.9|2871.4|2865.4|2871.4|2865.4|2870.9|2864.9|2
1632999950000|2021-09-30 11:05:50|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1632999960000|2021-09-30 11:06:00|2870.6|2864.6|2871.6|2865.6|2871.6|2865.6|2870.6|2864.6|3
1632999970000|2021-09-30 11:06:10|2871.9|2865.9|2872.1|2866.1|2872.1|2866.1|2871.9|2865.9|2
1632999990000|2021-09-30 11:06:30|2872.9|2866.9|2873.6|2867.6|2873.6|2867.6|2872.9|2866.9|4
1633000000000|2021-09-30 11:06:40|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.6|2867.6|2
1633000010000|2021-09-30 11:06:50|2873.4|2867.4|2873.9|2867.9|2873.9|2867.9|2873.4|2867.4|2
1633000020000|2021-09-30 11:07:00|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2874.1|2868.1|2
1633000030000|2021-09-30 11:07:10|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1633000050000|2021-09-30 11:07:30|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1633000060000|2021-09-30 11:07:40|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1633000070000|2021-09-30 11:07:50|2873.1|2867.1|2873.4|2867.4|2873.6|2867.6|2872.4|2866.4|7
1633000080000|2021-09-30 11:08:00|2873.1|2867.1|2874.9|2868.9|2874.9|2868.9|2873.1|2867.1|3
1633000100000|2021-09-30 11:08:20|2874.4|2868.4|2874.1|2868.1|2874.4|2868.4|2874.1|2868.1|2
1633000110000|2021-09-30 11:08:30|2874.6|2868.6|2875.4|2869.4|2875.6|2869.6|2874.6|2868.6|3
1633000120000|2021-09-30 11:08:40|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1633000130000|2021-09-30 11:08:50|2875.4|2869.4|2874.9|2868.9|2875.4|2869.4|2874.9|2868.9|3
1633000140000|2021-09-30 11:09:00|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1633000150000|2021-09-30 11:09:10|2874.9|2868.9|2874.4|2868.4|2875.1|2869.1|2874.4|2868.4|5
1633000160000|2021-09-30 11:09:20|2874.6|2868.6|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|2
1633000170000|2021-09-30 11:09:30|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1633000190000|2021-09-30 11:09:50|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1633000200000|2021-09-30 11:10:00|2874.9|2868.9|2874.4|2868.4|2874.9|2868.9|2874.4|2868.4|2
1633000220000|2021-09-30 11:10:20|2873.9|2867.9|2872.9|2866.9|2873.9|2867.9|2872.9|2866.9|4
1633000230000|2021-09-30 11:10:30|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1633000240000|2021-09-30 11:10:40|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1633000260000|2021-09-30 11:11:00|2872.9|2866.9|2872.1|2866.1|2873.1|2867.1|2872.1|2866.1|4
1633000270000|2021-09-30 11:11:10|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|2
1633000280000|2021-09-30 11:11:20|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1633000300000|2021-09-30 11:11:40|2872.1|2866.1|2872.9|2866.9|2873.1|2867.1|2871.9|2865.9|7
1633000310000|2021-09-30 11:11:50|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1633000320000|2021-09-30 11:12:00|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1633000340000|2021-09-30 11:12:20|2872.6|2866.6|2872.9|2866.9|2873.1|2867.1|2872.4|2866.4|5
1633000350000|2021-09-30 11:12:30|2872.4|2866.4|2871.9|2865.9|2872.4|2866.4|2871.9|2865.9|2
1633000360000|2021-09-30 11:12:40|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1633000380000|2021-09-30 11:13:00|2871.4|2865.4|2871.1|2865.1|2871.4|2865.4|2871.1|2865.1|2
1633000390000|2021-09-30 11:13:10|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1633000410000|2021-09-30 11:13:30|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1633000420000|2021-09-30 11:13:40|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1633000430000|2021-09-30 11:13:50|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1633000440000|2021-09-30 11:14:00|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1633000450000|2021-09-30 11:14:10|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633000490000|2021-09-30 11:14:50|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1633000500000|2021-09-30 11:15:00|2870.9|2864.9|2871.1|2865.1|2871.1|2865.1|2870.9|2864.9|2
1633000510000|2021-09-30 11:15:10|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.6|2864.6|5
1633000520000|2021-09-30 11:15:20|2870.6|2864.6|2870.9|2864.9|2870.9|2864.9|2870.6|2864.6|2
1633000530000|2021-09-30 11:15:30|2870.6|2864.6|2870.4|2864.4|2870.9|2864.9|2870.4|2864.4|4
1633000540000|2021-09-30 11:15:40|2870.1|2864.1|2870.4|2864.4|2870.4|2864.4|2870.1|2864.1|4
1633000550000|2021-09-30 11:15:50|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1633000560000|2021-09-30 11:16:00|2871.1|2865.1|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|3
1633000570000|2021-09-30 11:16:10|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1633000580000|2021-09-30 11:16:20|2871.4|2865.4|2871.9|2865.9|2871.9|2865.9|2871.4|2865.4|2
1633000590000|2021-09-30 11:16:30|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1633000610000|2021-09-30 11:16:50|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1633000620000|2021-09-30 11:17:00|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1633000630000|2021-09-30 11:17:10|2873.6|2867.6|2874.4|2868.4|2874.4|2868.4|2873.6|2867.6|2
1633000650000|2021-09-30 11:17:30|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|2
1633000660000|2021-09-30 11:17:40|2876.1|2870.1|2874.6|2868.6|2876.1|2870.1|2874.6|2868.6|4
1633000670000|2021-09-30 11:17:50|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633000680000|2021-09-30 11:18:00|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1633000690000|2021-09-30 11:18:10|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1633000700000|2021-09-30 11:18:20|2875.1|2869.1|2875.9|2869.9|2876.6|2870.6|2875.1|2869.1|5
1633000710000|2021-09-30 11:18:30|2876.1|2870.1|2876.6|2870.6|2876.6|2870.6|2876.1|2870.1|3
1633000730000|2021-09-30 11:18:50|2876.9|2870.9|2877.1|2871.1|2877.9|2871.9|2876.9|2870.9|4
1633000740000|2021-09-30 11:19:00|2876.9|2870.9|2876.4|2870.4|2876.9|2870.9|2876.4|2870.4|3
1633000750000|2021-09-30 11:19:10|2876.1|2870.1|2875.4|2869.4|2876.1|2870.1|2875.4|2869.4|3
1633000760000|2021-09-30 11:19:20|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633000770000|2021-09-30 11:19:30|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.4|2868.4|6
1633000780000|2021-09-30 11:19:40|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.4|2868.4|4
1633000790000|2021-09-30 11:19:50|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1633000800000|2021-09-30 11:20:00|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633000810000|2021-09-30 11:20:10|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1633000820000|2021-09-30 11:20:20|2874.4|2868.4|2873.6|2867.6|2874.4|2868.4|2873.6|2867.6|4
1633000830000|2021-09-30 11:20:30|2873.9|2867.9|2874.1|2868.1|2874.6|2868.6|2873.9|2867.9|4
1633000840000|2021-09-30 11:20:40|2873.9|2867.9|2873.9|2867.9|2874.1|2868.1|2873.6|2867.6|5
1633000850000|2021-09-30 11:20:50|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1633000860000|2021-09-30 11:21:00|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1633000880000|2021-09-30 11:21:20|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1633000890000|2021-09-30 11:21:30|2873.4|2867.4|2872.9|2866.9|2873.4|2867.4|2872.9|2866.9|2
1633000930000|2021-09-30 11:22:10|2873.9|2867.9|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|2
1633000940000|2021-09-30 11:22:20|2875.1|2869.1|2874.6|2868.6|2875.6|2869.6|2874.6|2868.6|4
1633000950000|2021-09-30 11:22:30|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633000960000|2021-09-30 11:22:40|2875.1|2869.1|2874.4|2868.4|2875.1|2869.1|2874.4|2868.4|3
1633000970000|2021-09-30 11:22:50|2874.9|2868.9|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|2
1633000990000|2021-09-30 11:23:10|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633001000000|2021-09-30 11:23:20|2875.1|2869.1|2875.6|2869.6|2875.6|2869.6|2875.1|2869.1|2
1633001010000|2021-09-30 11:23:30|2875.9|2869.9|2876.4|2870.4|2876.9|2870.9|2875.9|2869.9|5
1633001020000|2021-09-30 11:23:40|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1633001030000|2021-09-30 11:23:50|2875.6|2869.6|2875.4|2869.4|2875.6|2869.6|2875.4|2869.4|2
1633001040000|2021-09-30 11:24:00|2875.6|2869.6|2875.9|2869.9|2876.4|2870.4|2875.6|2869.6|5
1633001050000|2021-09-30 11:24:10|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1633001060000|2021-09-30 11:24:20|2876.4|2870.4|2876.4|2870.4|2876.9|2870.9|2876.4|2870.4|4
1633001070000|2021-09-30 11:24:30|2876.1|2870.1|2876.1|2870.1|2876.4|2870.4|2875.4|2869.4|7
1633001080000|2021-09-30 11:24:40|2875.6|2869.6|2874.9|2868.9|2875.6|2869.6|2874.9|2868.9|2
1633001100000|2021-09-30 11:25:00|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1633001110000|2021-09-30 11:25:10|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.6|2868.6|5
1633001120000|2021-09-30 11:25:20|2875.1|2869.1|2875.6|2869.6|2875.6|2869.6|2875.1|2869.1|3
1633001130000|2021-09-30 11:25:30|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1633001150000|2021-09-30 11:25:50|2874.9|2868.9|2875.4|2869.4|2875.4|2869.4|2874.9|2868.9|2
1633001160000|2021-09-30 11:26:00|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|2
1633001170000|2021-09-30 11:26:10|2874.6|2868.6|2874.6|2868.6|2874.9|2868.9|2874.6|2868.6|3
1633001180000|2021-09-30 11:26:20|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633001190000|2021-09-30 11:26:30|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|2
1633001210000|2021-09-30 11:26:50|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1633001220000|2021-09-30 11:27:00|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.1|2867.1|3
1633001230000|2021-09-30 11:27:10|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1633001260000|2021-09-30 11:27:40|2873.1|2867.1|2872.9|2866.9|2873.1|2867.1|2872.9|2866.9|2
1633001270000|2021-09-30 11:27:50|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1633001290000|2021-09-30 11:28:10|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1633001300000|2021-09-30 11:28:20|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1633001320000|2021-09-30 11:28:40|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1633001330000|2021-09-30 11:28:50|2873.1|2867.1|2872.9|2866.9|2873.1|2867.1|2872.9|2866.9|2
1633001340000|2021-09-30 11:29:00|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1633001370000|2021-09-30 11:29:30|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1633001380000|2021-09-30 11:29:40|2872.4|2866.4|2872.1|2866.1|2872.4|2866.4|2872.1|2866.1|2
1633001390000|2021-09-30 11:29:50|2871.9|2865.9|2871.6|2865.6|2871.9|2865.9|2871.6|2865.6|2
1633001400000|2021-09-30 11:30:00|2871.9|2865.9|2871.6|2865.6|2872.6|2866.6|2871.6|2865.6|7
1633001420000|2021-09-30 11:30:20|2871.1|2865.1|2870.9|2864.9|2871.4|2865.4|2870.9|2864.9|4
1633001450000|2021-09-30 11:30:50|2870.6|2864.6|2870.4|2864.4|2870.9|2864.9|2870.4|2864.4|4
1633001470000|2021-09-30 11:31:10|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1633001490000|2021-09-30 11:31:30|2869.9|2863.9|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|3
1633001510000|2021-09-30 11:31:50|2870.1|2864.1|2871.9|2865.9|2871.9|2865.9|2870.1|2864.1|2
1633001520000|2021-09-30 11:32:00|2871.6|2865.6|2871.4|2865.4|2872.1|2866.1|2870.9|2864.9|9
1633001530000|2021-09-30 11:32:10|2871.6|2865.6|2871.6|2865.6|2871.9|2865.9|2871.4|2865.4|5
1633001540000|2021-09-30 11:32:20|2871.4|2865.4|2870.6|2864.6|2871.4|2865.4|2870.6|2864.6|2
1633001550000|2021-09-30 11:32:30|2870.9|2864.9|2871.9|2865.9|2871.9|2865.9|2870.9|2864.9|2
1633001560000|2021-09-30 11:32:40|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|2
1633001570000|2021-09-30 11:32:50|2872.1|2866.1|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|2
1633001580000|2021-09-30 11:33:00|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1633001590000|2021-09-30 11:33:10|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633001600000|2021-09-30 11:33:20|2871.1|2865.1|2871.6|2865.6|2871.6|2865.6|2871.1|2865.1|3
1633001630000|2021-09-30 11:33:50|2871.4|2865.4|2870.9|2864.9|2871.4|2865.4|2870.4|2864.4|7
1633001640000|2021-09-30 11:34:00|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1633001660000|2021-09-30 11:34:20|2870.9|2864.9|2871.9|2865.9|2871.9|2865.9|2870.9|2864.9|4
1633001670000|2021-09-30 11:34:30|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1633001680000|2021-09-30 11:34:40|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633001690000|2021-09-30 11:34:50|2871.1|2865.1|2870.1|2864.1|2871.1|2865.1|2870.1|2864.1|4
1633001710000|2021-09-30 11:35:10|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1633001720000|2021-09-30 11:35:20|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.4|2863.4|3
1633001730000|2021-09-30 11:35:30|2869.4|2863.4|2869.6|2863.6|2869.6|2863.6|2869.4|2863.4|2
1633001760000|2021-09-30 11:36:00|2869.4|2863.4|2869.6|2863.6|2869.9|2863.9|2869.4|2863.4|3
1633001770000|2021-09-30 11:36:10|2869.4|2863.4|2869.4|2863.4|2869.9|2863.9|2869.4|2863.4|4
1633001790000|2021-09-30 11:36:30|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1633001800000|2021-09-30 11:36:40|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1633001810000|2021-09-30 11:36:50|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1633001820000|2021-09-30 11:37:00|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|3
1633001840000|2021-09-30 11:37:20|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633001850000|2021-09-30 11:37:30|2871.9|2865.9|2871.4|2865.4|2871.9|2865.9|2871.4|2865.4|2
1633001860000|2021-09-30 11:37:40|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1633001900000|2021-09-30 11:38:20|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2871.4|2865.4|2
1633001910000|2021-09-30 11:38:30|2871.1|2865.1|2871.9|2865.9|2871.9|2865.9|2871.1|2865.1|2
1633001930000|2021-09-30 11:38:50|2872.4|2866.4|2875.1|2869.1|2875.1|2869.1|2872.4|2866.4|4
1633001940000|2021-09-30 11:39:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1633001950000|2021-09-30 11:39:10|2875.4|2869.4|2874.1|2868.1|2875.4|2869.4|2874.1|2868.1|5
1633001960000|2021-09-30 11:39:20|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1633001970000|2021-09-30 11:39:30|2874.4|2868.4|2874.4|2868.4|2874.9|2868.9|2874.4|2868.4|4
1633001980000|2021-09-30 11:39:40|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1633001990000|2021-09-30 11:39:50|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.1|2867.1|3
1633002000000|2021-09-30 11:40:00|2873.6|2867.6|2873.1|2867.1|2873.6|2867.6|2873.1|2867.1|3
1633002010000|2021-09-30 11:40:10|2873.9|2867.9|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|2
1633002030000|2021-09-30 11:40:30|2874.6|2868.6|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|2
1633002040000|2021-09-30 11:40:40|2875.6|2869.6|2874.9|2868.9|2875.6|2869.6|2874.9|2868.9|3
1633002070000|2021-09-30 11:41:10|2875.1|2869.1|2876.6|2870.6|2876.6|2870.6|2875.1|2869.1|2
1633002080000|2021-09-30 11:41:20|2876.4|2870.4|2874.4|2868.4|2876.4|2870.4|2874.4|2868.4|7
1633002090000|2021-09-30 11:41:30|2874.1|2868.1|2875.6|2869.6|2875.6|2869.6|2874.1|2868.1|4
1633002110000|2021-09-30 11:41:50|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1633002120000|2021-09-30 11:42:00|2875.6|2869.6|2874.6|2868.6|2875.6|2869.6|2874.6|2868.6|2
1633002130000|2021-09-30 11:42:10|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1633002190000|2021-09-30 11:43:10|2874.4|2868.4|2874.6|2868.6|2874.6|2868.6|2874.4|2868.4|2
1633002200000|2021-09-30 11:43:20|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|3
1633002210000|2021-09-30 11:43:30|2873.4|2867.4|2875.1|2869.1|2875.1|2869.1|2873.4|2867.4|4
1633002220000|2021-09-30 11:43:40|2874.6|2868.6|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|4
1633002230000|2021-09-30 11:43:50|2875.4|2869.4|2873.4|2867.4|2875.4|2869.4|2873.4|2867.4|7
1633002240000|2021-09-30 11:44:00|2873.6|2867.6|2873.9|2867.9|2873.9|2867.9|2873.6|2867.6|2
1633002280000|2021-09-30 11:44:40|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1633002300000|2021-09-30 11:45:00|2873.9|2867.9|2874.1|2868.1|2874.4|2868.4|2873.9|2867.9|3
1633002310000|2021-09-30 11:45:10|2873.9|2867.9|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|2
1633002320000|2021-09-30 11:45:20|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2873.9|2867.9|3
1633002330000|2021-09-30 11:45:30|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1633002350000|2021-09-30 11:45:50|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1633002360000|2021-09-30 11:46:00|2873.1|2867.1|2871.6|2865.6|2873.1|2867.1|2871.6|2865.6|4
1633002370000|2021-09-30 11:46:10|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1633002380000|2021-09-30 11:46:20|2870.9|2864.9|2870.4|2864.4|2870.9|2864.9|2870.1|2864.1|5
1633002400000|2021-09-30 11:46:40|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|2
1633002420000|2021-09-30 11:47:00|2870.6|2864.6|2872.1|2866.1|2872.4|2866.4|2870.6|2864.6|3
1633002430000|2021-09-30 11:47:10|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1633002460000|2021-09-30 11:47:40|2872.1|2866.1|2871.4|2865.4|2872.1|2866.1|2871.4|2865.4|3
1633002470000|2021-09-30 11:47:50|2870.6|2864.6|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|5
1633002520000|2021-09-30 11:48:40|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2869.6|2863.6|6
1633002580000|2021-09-30 11:49:40|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1633002600000|2021-09-30 11:50:00|2870.9|2864.9|2870.4|2864.4|2870.9|2864.9|2870.4|2864.4|3
1633002610000|2021-09-30 11:50:10|2870.1|2864.1|2869.4|2863.4|2870.1|2864.1|2869.4|2863.4|4
1633002620000|2021-09-30 11:50:20|2869.6|2863.6|2871.1|2865.1|2871.1|2865.1|2869.6|2863.6|4
1633002630000|2021-09-30 11:50:30|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633002650000|2021-09-30 11:50:50|2872.4|2866.4|2872.9|2866.9|2872.9|2866.9|2872.4|2866.4|2
1633002660000|2021-09-30 11:51:00|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1633002670000|2021-09-30 11:51:10|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|2
1633002680000|2021-09-30 11:51:20|2872.6|2866.6|2873.1|2867.1|2873.1|2867.1|2872.6|2866.6|3
1633002690000|2021-09-30 11:51:30|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|1
1633002710000|2021-09-30 11:51:50|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1633002730000|2021-09-30 11:52:10|2873.6|2867.6|2873.1|2867.1|2874.1|2868.1|2873.1|2867.1|7
1633002740000|2021-09-30 11:52:20|2873.6|2867.6|2874.6|2868.6|2874.6|2868.6|2873.6|2867.6|4
1633002750000|2021-09-30 11:52:30|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|3
1633002760000|2021-09-30 11:52:40|2873.6|2867.6|2874.4|2868.4|2874.4|2868.4|2873.6|2867.6|2
1633002770000|2021-09-30 11:52:50|2874.6|2868.6|2874.9|2868.9|2875.6|2869.6|2874.6|2868.6|4
1633002790000|2021-09-30 11:53:10|2874.6|2868.6|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|2
1633002800000|2021-09-30 11:53:20|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1633002810000|2021-09-30 11:53:30|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.6|2868.6|6
1633002820000|2021-09-30 11:53:40|2875.6|2869.6|2876.4|2870.4|2876.4|2870.4|2875.6|2869.6|4
1633002830000|2021-09-30 11:53:50|2876.1|2870.1|2874.4|2868.4|2876.1|2870.1|2874.4|2868.4|3
1633002840000|2021-09-30 11:54:00|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1633002850000|2021-09-30 11:54:10|2873.9|2867.9|2873.4|2867.4|2873.9|2867.9|2873.4|2867.4|2
1633002860000|2021-09-30 11:54:20|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1633002870000|2021-09-30 11:54:30|2872.1|2866.1|2871.6|2865.6|2872.1|2866.1|2871.6|2865.6|2
1633002880000|2021-09-30 11:54:40|2871.9|2865.9|2874.1|2868.1|2874.1|2868.1|2871.9|2865.9|7
1633002890000|2021-09-30 11:54:50|2873.9|2867.9|2873.1|2867.1|2873.9|2867.9|2873.1|2867.1|4
1633002900000|2021-09-30 11:55:00|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1633002910000|2021-09-30 11:55:10|2873.4|2867.4|2874.9|2868.9|2874.9|2868.9|2873.1|2867.1|6
1633002920000|2021-09-30 11:55:20|2875.1|2869.1|2875.1|2869.1|2875.4|2869.4|2875.1|2869.1|3
1633002940000|2021-09-30 11:55:40|2874.9|2868.9|2875.4|2869.4|2875.4|2869.4|2873.9|2867.9|5
1633002950000|2021-09-30 11:55:50|2875.6|2869.6|2876.6|2870.6|2877.4|2871.4|2875.6|2869.6|4
1633002960000|2021-09-30 11:56:00|2876.4|2870.4|2875.9|2869.9|2876.4|2870.4|2875.1|2869.1|8
1633002970000|2021-09-30 11:56:10|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1633002980000|2021-09-30 11:56:20|2876.4|2870.4|2875.6|2869.6|2876.4|2870.4|2875.6|2869.6|4
1633002990000|2021-09-30 11:56:30|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|2
1633003000000|2021-09-30 11:56:40|2875.4|2869.4|2874.4|2868.4|2875.4|2869.4|2874.4|2868.4|3
1633003010000|2021-09-30 11:56:50|2874.6|2868.6|2873.9|2867.9|2874.6|2868.6|2873.9|2867.9|8
1633003020000|2021-09-30 11:57:00|2874.1|2868.1|2874.4|2868.4|2874.6|2868.6|2874.1|2868.1|3
1633003030000|2021-09-30 11:57:10|2874.1|2868.1|2874.6|2868.6|2874.6|2868.6|2874.1|2868.1|2
1633003040000|2021-09-30 11:57:20|2874.4|2868.4|2873.9|2867.9|2874.4|2868.4|2873.6|2867.6|3
1633003050000|2021-09-30 11:57:30|2873.6|2867.6|2872.9|2866.9|2873.6|2867.6|2872.9|2866.9|8
1633003060000|2021-09-30 11:57:40|2873.1|2867.1|2873.6|2867.6|2873.6|2867.6|2873.1|2867.1|5
1633003080000|2021-09-30 11:58:00|2873.4|2867.4|2871.9|2865.9|2873.4|2867.4|2871.6|2865.6|8
1633003090000|2021-09-30 11:58:10|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2871.4|2865.4|4
1633003100000|2021-09-30 11:58:20|2871.6|2865.6|2871.9|2865.9|2872.1|2866.1|2871.6|2865.6|5
1633003110000|2021-09-30 11:58:30|2871.6|2865.6|2870.6|2864.6|2871.6|2865.6|2870.6|2864.6|4
1633003120000|2021-09-30 11:58:40|2870.1|2864.1|2870.6|2864.6|2870.9|2864.9|2870.1|2864.1|7
1633003130000|2021-09-30 11:58:50|2870.4|2864.4|2869.4|2863.4|2870.4|2864.4|2869.1|2863.1|9
1633003140000|2021-09-30 11:59:00|2869.9|2863.9|2870.4|2864.4|2870.9|2864.9|2869.9|2863.9|5
1633003150000|2021-09-30 11:59:10|2870.1|2864.1|2871.1|2865.1|2871.1|2865.1|2870.1|2864.1|6
1633003160000|2021-09-30 11:59:20|2871.6|2865.6|2871.4|2865.4|2872.1|2866.1|2871.4|2865.4|9
1633003170000|2021-09-30 11:59:30|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1633003180000|2021-09-30 11:59:40|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1633003190000|2021-09-30 11:59:50|2871.9|2865.9|2870.6|2864.6|2872.1|2866.1|2869.9|2863.9|10
1633003200000|2021-09-30 12:00:00|2870.4|2864.4|2873.1|2867.1|2873.1|2867.1|2870.4|2864.4|8
1633003210000|2021-09-30 12:00:10|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1633003220000|2021-09-30 12:00:20|2872.4|2866.4|2870.4|2864.4|2872.4|2866.4|2870.4|2864.4|7
1633003230000|2021-09-30 12:00:30|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.6|2863.6|4
1633003240000|2021-09-30 12:00:40|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1633003250000|2021-09-30 12:00:50|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1633003260000|2021-09-30 12:01:00|2869.9|2863.9|2869.4|2863.4|2869.9|2863.9|2869.4|2863.4|4
1633003270000|2021-09-30 12:01:10|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2868.9|2862.9|4
1633003290000|2021-09-30 12:01:30|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2869.6|2863.6|2
1633003300000|2021-09-30 12:01:40|2870.1|2864.1|2869.9|2863.9|2870.4|2864.4|2869.9|2863.9|3
1633003320000|2021-09-30 12:02:00|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.1|2863.1|5
1633003330000|2021-09-30 12:02:10|2869.4|2863.4|2870.4|2864.4|2870.6|2864.6|2869.4|2863.4|5
1633003340000|2021-09-30 12:02:20|2871.1|2865.1|2871.9|2865.9|2872.1|2866.1|2871.1|2865.1|7
1633003350000|2021-09-30 12:02:30|2871.6|2865.6|2872.4|2866.4|2872.4|2866.4|2871.4|2865.4|6
1633003360000|2021-09-30 12:02:40|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1633003370000|2021-09-30 12:02:50|2872.6|2866.6|2871.6|2865.6|2873.4|2867.4|2871.6|2865.6|7
1633003380000|2021-09-30 12:03:00|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1633003390000|2021-09-30 12:03:10|2870.1|2864.1|2869.6|2863.6|2870.1|2864.1|2869.6|2863.6|3
1633003400000|2021-09-30 12:03:20|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.1|2863.1|3
1633003440000|2021-09-30 12:04:00|2869.6|2863.6|2869.6|2863.6|2869.9|2863.9|2869.6|2863.6|3
1633003470000|2021-09-30 12:04:30|2869.4|2863.4|2868.9|2862.9|2869.4|2863.4|2868.9|2862.9|2
1633003480000|2021-09-30 12:04:40|2869.4|2863.4|2868.9|2862.9|2869.4|2863.4|2868.6|2862.6|4
1633003490000|2021-09-30 12:04:50|2869.6|2863.6|2870.4|2864.4|2870.6|2864.6|2869.6|2863.6|5
1633003500000|2021-09-30 12:05:00|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1633003510000|2021-09-30 12:05:10|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.1|2864.1|3
1633003520000|2021-09-30 12:05:20|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|2
1633003530000|2021-09-30 12:05:30|2870.4|2864.4|2869.1|2863.1|2870.6|2864.6|2869.1|2863.1|4
1633003540000|2021-09-30 12:05:40|2868.9|2862.9|2868.9|2862.9|2869.4|2863.4|2868.9|2862.9|3
1633003550000|2021-09-30 12:05:50|2868.4|2862.4|2866.1|2860.1|2868.4|2862.4|2866.1|2860.1|6
1633003560000|2021-09-30 12:06:00|2866.4|2860.4|2865.9|2859.9|2866.4|2860.4|2865.9|2859.9|3
1633003570000|2021-09-30 12:06:10|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|2
1633003580000|2021-09-30 12:06:20|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1633003590000|2021-09-30 12:06:30|2865.9|2859.9|2864.4|2858.4|2865.9|2859.9|2864.1|2858.1|4
1633003600000|2021-09-30 12:06:40|2863.6|2857.6|2863.6|2857.6|2864.1|2858.1|2863.6|2857.6|3
1633003610000|2021-09-30 12:06:50|2863.4|2857.4|2865.6|2859.6|2865.6|2859.6|2863.1|2857.1|4
1633003620000|2021-09-30 12:07:00|2865.9|2859.9|2864.6|2858.6|2866.1|2860.1|2864.6|2858.6|5
1633003630000|2021-09-30 12:07:10|2864.9|2858.9|2864.6|2858.6|2865.4|2859.4|2864.1|2858.1|6
1633003650000|2021-09-30 12:07:30|2864.9|2858.9|2865.9|2859.9|2865.9|2859.9|2864.9|2858.9|6
1633003660000|2021-09-30 12:07:40|2865.6|2859.6|2866.1|2860.1|2866.1|2860.1|2865.6|2859.6|3
1633003670000|2021-09-30 12:07:50|2866.4|2860.4|2866.1|2860.1|2866.6|2860.6|2866.1|2860.1|3
1633003680000|2021-09-30 12:08:00|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2866.4|2860.4|2
1633003690000|2021-09-30 12:08:10|2866.9|2860.9|2866.6|2860.6|2866.9|2860.9|2866.6|2860.6|2
1633003710000|2021-09-30 12:08:30|2866.9|2860.9|2866.6|2860.6|2866.9|2860.9|2866.6|2860.6|2
1633003720000|2021-09-30 12:08:40|2866.4|2860.4|2867.1|2861.1|2867.1|2861.1|2866.4|2860.4|2
1633003740000|2021-09-30 12:09:00|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1633003770000|2021-09-30 12:09:30|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|3
1633003780000|2021-09-30 12:09:40|2867.4|2861.4|2867.9|2861.9|2867.9|2861.9|2867.4|2861.4|2
1633003790000|2021-09-30 12:09:50|2868.1|2862.1|2867.9|2861.9|2868.4|2862.4|2867.9|2861.9|4
1633003800000|2021-09-30 12:10:00|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|1
1633003810000|2021-09-30 12:10:10|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.9|2860.9|2
1633003830000|2021-09-30 12:10:30|2867.1|2861.1|2867.4|2861.4|2867.4|2861.4|2867.1|2861.1|2
1633003850000|2021-09-30 12:10:50|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1633003860000|2021-09-30 12:11:00|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2866.4|2860.4|2
1633003890000|2021-09-30 12:11:30|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|2
1633003910000|2021-09-30 12:11:50|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|2
1633003920000|2021-09-30 12:12:00|2867.4|2861.4|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|3
1633003930000|2021-09-30 12:12:10|2867.1|2861.1|2866.1|2860.1|2867.1|2861.1|2866.1|2860.1|4
1633003940000|2021-09-30 12:12:20|2866.4|2860.4|2866.1|2860.1|2866.4|2860.4|2866.1|2860.1|2
1633003950000|2021-09-30 12:12:30|2866.4|2860.4|2867.1|2861.1|2867.4|2861.4|2866.4|2860.4|5
1633003960000|2021-09-30 12:12:40|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1633003970000|2021-09-30 12:12:50|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|2
1633003980000|2021-09-30 12:13:00|2866.9|2860.9|2867.1|2861.1|2867.1|2861.1|2866.6|2860.6|3
1633004010000|2021-09-30 12:13:30|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1633004020000|2021-09-30 12:13:40|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.1|2860.1|3
1633004030000|2021-09-30 12:13:50|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1633004040000|2021-09-30 12:14:00|2866.4|2860.4|2865.6|2859.6|2866.4|2860.4|2865.6|2859.6|3
1633004050000|2021-09-30 12:14:10|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1633004070000|2021-09-30 12:14:30|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2864.9|2858.9|4
1633004080000|2021-09-30 12:14:40|2864.9|2858.9|2866.4|2860.4|2866.4|2860.4|2864.9|2858.9|4
1633004090000|2021-09-30 12:14:50|2866.1|2860.1|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|3
1633004100000|2021-09-30 12:15:00|2865.9|2859.9|2865.4|2859.4|2865.9|2859.9|2865.4|2859.4|3
1633004110000|2021-09-30 12:15:10|2865.6|2859.6|2865.9|2859.9|2866.1|2860.1|2865.6|2859.6|4
1633004120000|2021-09-30 12:15:20|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004130000|2021-09-30 12:15:30|2865.9|2859.9|2865.4|2859.4|2866.1|2860.1|2865.4|2859.4|3
1633004140000|2021-09-30 12:15:40|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633004160000|2021-09-30 12:16:00|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|2
1633004170000|2021-09-30 12:16:10|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|2
1633004190000|2021-09-30 12:16:30|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004200000|2021-09-30 12:16:40|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2864.9|2858.9|4
1633004210000|2021-09-30 12:16:50|2865.4|2859.4|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|3
1633004220000|2021-09-30 12:17:00|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633004240000|2021-09-30 12:17:20|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865.1|2859.1|2
1633004260000|2021-09-30 12:17:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633004270000|2021-09-30 12:17:50|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633004290000|2021-09-30 12:18:10|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633004310000|2021-09-30 12:18:30|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633004320000|2021-09-30 12:18:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633004340000|2021-09-30 12:19:00|2865.6|2859.6|2866.1|2860.1|2866.1|2860.1|2865.6|2859.6|2
1633004350000|2021-09-30 12:19:10|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1633004360000|2021-09-30 12:19:20|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633004380000|2021-09-30 12:19:40|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633004390000|2021-09-30 12:19:50|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|3
1633004400000|2021-09-30 12:20:00|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633004410000|2021-09-30 12:20:10|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1633004420000|2021-09-30 12:20:20|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004430000|2021-09-30 12:20:30|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1633004460000|2021-09-30 12:21:00|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1633004470000|2021-09-30 12:21:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004480000|2021-09-30 12:21:20|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1633004490000|2021-09-30 12:21:30|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1633004500000|2021-09-30 12:21:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633004510000|2021-09-30 12:21:50|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1633004520000|2021-09-30 12:22:00|2865.1|2859.1|2865.6|2859.6|2865.6|2859.6|2864.9|2858.9|4
1633004540000|2021-09-30 12:22:20|2865.4|2859.4|2864.6|2858.6|2865.4|2859.4|2864.6|2858.6|3
1633004550000|2021-09-30 12:22:30|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1633004560000|2021-09-30 12:22:40|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004570000|2021-09-30 12:22:50|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1633004590000|2021-09-30 12:23:10|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633004600000|2021-09-30 12:23:20|2866.1|2860.1|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|2
1633004610000|2021-09-30 12:23:30|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|3
1633004620000|2021-09-30 12:23:40|2865.1|2859.1|2865.6|2859.6|2866.1|2860.1|2865.1|2859.1|5
1633004630000|2021-09-30 12:23:50|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1633004710000|2021-09-30 12:25:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004730000|2021-09-30 12:25:30|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1633004740000|2021-09-30 12:25:40|2865.9|2859.9|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|3
1633004770000|2021-09-30 12:26:10|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|2
1633004790000|2021-09-30 12:26:30|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.4|2859.4|3
1633004810000|2021-09-30 12:26:50|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|2
1633004820000|2021-09-30 12:27:00|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633004830000|2021-09-30 12:27:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633004840000|2021-09-30 12:27:20|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1633004850000|2021-09-30 12:27:30|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633004870000|2021-09-30 12:27:50|2865.1|2859.1|2864.4|2858.4|2865.1|2859.1|2864.4|2858.4|4
1633004880000|2021-09-30 12:28:00|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|3
1633004900000|2021-09-30 12:28:20|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633004910000|2021-09-30 12:28:30|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1633004920000|2021-09-30 12:28:40|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1633004940000|2021-09-30 12:29:00|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633004960000|2021-09-30 12:29:20|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633004990000|2021-09-30 12:29:50|2864.4|2858.4|2864.1|2858.1|2864.4|2858.4|2864.1|2858.1|2
1633005000000|2021-09-30 12:30:00|2864.4|2858.4|2864.9|2858.9|2864.9|2858.9|2864.4|2858.4|2
1633005020000|2021-09-30 12:30:20|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|3
1633005030000|2021-09-30 12:30:30|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633005040000|2021-09-30 12:30:40|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633005050000|2021-09-30 12:30:50|2865.4|2859.4|2865.1|2859.1|2865.9|2859.9|2865.1|2859.1|5
1633005060000|2021-09-30 12:31:00|2864.9|2858.9|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|3
1633005070000|2021-09-30 12:31:10|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633005080000|2021-09-30 12:31:20|2864.4|2858.4|2864.6|2858.6|2864.9|2858.9|2864.4|2858.4|4
1633005090000|2021-09-30 12:31:30|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1633005100000|2021-09-30 12:31:40|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1633005110000|2021-09-30 12:31:50|2864.4|2858.4|2863.9|2857.9|2864.4|2858.4|2863.9|2857.9|3
1633005120000|2021-09-30 12:32:00|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633005140000|2021-09-30 12:32:20|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|3
1633005150000|2021-09-30 12:32:30|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1633005160000|2021-09-30 12:32:40|2864.1|2858.1|2864.4|2858.4|2864.9|2858.9|2864.1|2858.1|4
1633005170000|2021-09-30 12:32:50|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1633005180000|2021-09-30 12:33:00|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633005190000|2021-09-30 12:33:10|2864.4|2858.4|2861.6|2855.6|2864.4|2858.4|2861.6|2855.6|3
1633005200000|2021-09-30 12:33:20|2861.4|2855.4|2860.4|2854.4|2861.4|2855.4|2859.6|2853.6|7
1633005210000|2021-09-30 12:33:30|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2859.4|2853.4|3
1633005220000|2021-09-30 12:33:40|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|5
1633005230000|2021-09-30 12:33:50|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633005240000|2021-09-30 12:34:00|2859.4|2853.4|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|3
1633005250000|2021-09-30 12:34:10|2859.1|2853.1|2860.1|2854.1|2860.1|2854.1|2859.1|2853.1|3
1633005260000|2021-09-30 12:34:20|2859.9|2853.9|2859.1|2853.1|2859.9|2853.9|2859.1|2853.1|3
1633005270000|2021-09-30 12:34:30|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633005280000|2021-09-30 12:34:40|2858.4|2852.4|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|2
1633005290000|2021-09-30 12:34:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|3
1633005310000|2021-09-30 12:35:10|2859.6|2853.6|2858.9|2852.9|2859.9|2853.9|2858.9|2852.9|4
1633005320000|2021-09-30 12:35:20|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633005340000|2021-09-30 12:35:40|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633005350000|2021-09-30 12:35:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633005370000|2021-09-30 12:36:10|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|3
1633005390000|2021-09-30 12:36:30|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633005400000|2021-09-30 12:36:40|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2858.9|2852.9|3
1633005410000|2021-09-30 12:36:50|2859.6|2853.6|2860.1|2854.1|2860.1|2854.1|2859.4|2853.4|5
1633005420000|2021-09-30 12:37:00|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1633005430000|2021-09-30 12:37:10|2859.6|2853.6|2859.1|2853.1|2859.6|2853.6|2859.1|2853.1|3
1633005440000|2021-09-30 12:37:20|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633005450000|2021-09-30 12:37:30|2859.9|2853.9|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|3
1633005460000|2021-09-30 12:37:40|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633005470000|2021-09-30 12:37:50|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2858.9|2852.9|4
1633005510000|2021-09-30 12:38:30|2858.6|2852.6|2859.1|2853.1|2859.1|2853.1|2858.6|2852.6|2
1633005520000|2021-09-30 12:38:40|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633005530000|2021-09-30 12:38:50|2859.4|2853.4|2860.4|2854.4|2860.4|2854.4|2859.4|2853.4|4
1633005540000|2021-09-30 12:39:00|2860.1|2854.1|2859.6|2853.6|2860.1|2854.1|2859.6|2853.6|3
1633005550000|2021-09-30 12:39:10|2859.4|2853.4|2860.1|2854.1|2860.1|2854.1|2859.1|2853.1|4
1633005560000|2021-09-30 12:39:20|2859.9|2853.9|2860.1|2854.1|2860.1|2854.1|2859.9|2853.9|2
1633005570000|2021-09-30 12:39:30|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633005580000|2021-09-30 12:39:40|2861.1|2855.1|2861.4|2855.4|2861.9|2855.9|2861.1|2855.1|5
1633005590000|2021-09-30 12:39:50|2861.6|2855.6|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|5
1633005600000|2021-09-30 12:40:00|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633005610000|2021-09-30 12:40:10|2861.4|2855.4|2861.9|2855.9|2861.9|2855.9|2861.4|2855.4|2
1633005620000|2021-09-30 12:40:20|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|3
1633005640000|2021-09-30 12:40:40|2861.9|2855.9|2863.1|2857.1|2863.1|2857.1|2861.9|2855.9|4
1633005650000|2021-09-30 12:40:50|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1633005660000|2021-09-30 12:41:00|2862.6|2856.6|2863.6|2857.6|2863.6|2857.6|2862.6|2856.6|7
1633005670000|2021-09-30 12:41:10|2863.4|2857.4|2863.9|2857.9|2863.9|2857.9|2863.4|2857.4|2
1633005680000|2021-09-30 12:41:20|2863.6|2857.6|2863.1|2857.1|2863.6|2857.6|2863.1|2857.1|3
1633005690000|2021-09-30 12:41:30|2863.4|2857.4|2864.4|2858.4|2864.4|2858.4|2863.4|2857.4|4
1633005710000|2021-09-30 12:41:50|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.4|2858.4|3
1633005720000|2021-09-30 12:42:00|2865.1|2859.1|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|3
1633005730000|2021-09-30 12:42:10|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633005740000|2021-09-30 12:42:20|2864.9|2858.9|2864.6|2858.6|2865.4|2859.4|2864.6|2858.6|4
1633005760000|2021-09-30 12:42:40|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2863.1|2857.1|5
1633005770000|2021-09-30 12:42:50|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633005780000|2021-09-30 12:43:00|2863.9|2857.9|2862.6|2856.6|2863.9|2857.9|2862.6|2856.6|8
1633005800000|2021-09-30 12:43:20|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2862.1|2856.1|3
1633005810000|2021-09-30 12:43:30|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2862.4|2856.4|2
1633005820000|2021-09-30 12:43:40|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2860.9|2854.9|7
1633005830000|2021-09-30 12:43:50|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1633005840000|2021-09-30 12:44:00|2861.6|2855.6|2862.4|2856.4|2862.4|2856.4|2861.6|2855.6|3
1633005850000|2021-09-30 12:44:10|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|2
1633005870000|2021-09-30 12:44:30|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|2
1633005880000|2021-09-30 12:44:40|2861.6|2855.6|2861.6|2855.6|2861.9|2855.9|2861.4|2855.4|4
1633005890000|2021-09-30 12:44:50|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|3
1633005910000|2021-09-30 12:45:10|2861.1|2855.1|2860.4|2854.4|2861.1|2855.1|2860.4|2854.4|3
1633005920000|2021-09-30 12:45:20|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1633005930000|2021-09-30 12:45:30|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1633005940000|2021-09-30 12:45:40|2860.1|2854.1|2859.9|2853.9|2860.4|2854.4|2859.9|2853.9|4
1633005960000|2021-09-30 12:46:00|2859.6|2853.6|2859.9|2853.9|2859.9|2853.9|2859.6|2853.6|2
1633005980000|2021-09-30 12:46:20|2859.6|2853.6|2860.6|2854.6|2860.6|2854.6|2859.6|2853.6|3
1633005990000|2021-09-30 12:46:30|2860.4|2854.4|2860.4|2854.4|2860.9|2854.9|2860.1|2854.1|6
1633006000000|2021-09-30 12:46:40|2860.6|2854.6|2862.1|2856.1|2862.1|2856.1|2860.6|2854.6|4
1633006010000|2021-09-30 12:46:50|2861.9|2855.9|2861.1|2855.1|2861.9|2855.9|2861.1|2855.1|3
1633006020000|2021-09-30 12:47:00|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|2
1633006030000|2021-09-30 12:47:10|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633006050000|2021-09-30 12:47:30|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|2
1633006060000|2021-09-30 12:47:40|2861.4|2855.4|2860.9|2854.9|2861.4|2855.4|2860.9|2854.9|3
1633006070000|2021-09-30 12:47:50|2861.1|2855.1|2863.4|2857.4|2863.4|2857.4|2861.1|2855.1|4
1633006090000|2021-09-30 12:48:10|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|2
1633006100000|2021-09-30 12:48:20|2863.1|2857.1|2863.6|2857.6|2863.6|2857.6|2863.1|2857.1|2
1633006120000|2021-09-30 12:48:40|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1633006130000|2021-09-30 12:48:50|2863.1|2857.1|2864.1|2858.1|2864.1|2858.1|2862.4|2856.4|8
1633006140000|2021-09-30 12:49:00|2865.1|2859.1|2864.4|2858.4|2865.1|2859.1|2864.4|2858.4|2
1633006150000|2021-09-30 12:49:10|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633006160000|2021-09-30 12:49:20|2865.6|2859.6|2864.4|2858.4|2865.6|2859.6|2864.4|2858.4|3
1633006170000|2021-09-30 12:49:30|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2864.1|2858.1|2
1633006180000|2021-09-30 12:49:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.1|2859.1|5
1633006190000|2021-09-30 12:49:50|2865.9|2859.9|2866.6|2860.6|2866.6|2860.6|2865.9|2859.9|3
1633006200000|2021-09-30 12:50:00|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1633006210000|2021-09-30 12:50:10|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|3
1633006220000|2021-09-30 12:50:20|2866.4|2860.4|2864.6|2858.6|2866.4|2860.4|2864.6|2858.6|6
1633006230000|2021-09-30 12:50:30|2863.9|2857.9|2864.4|2858.4|2864.9|2858.9|2863.9|2857.9|4
1633006240000|2021-09-30 12:50:40|2864.9|2858.9|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|4
1633006250000|2021-09-30 12:50:50|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633006260000|2021-09-30 12:51:00|2864.6|2858.6|2864.1|2858.1|2865.4|2859.4|2864.1|2858.1|6
1633006280000|2021-09-30 12:51:20|2864.6|2858.6|2866.1|2860.1|2866.1|2860.1|2864.6|2858.6|2
1633006290000|2021-09-30 12:51:30|2865.9|2859.9|2864.6|2858.6|2865.9|2859.9|2864.6|2858.6|4
1633006300000|2021-09-30 12:51:40|2864.4|2858.4|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|5
1633006320000|2021-09-30 12:52:00|2865.6|2859.6|2866.1|2860.1|2866.1|2860.1|2865.6|2859.6|2
1633006330000|2021-09-30 12:52:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633006340000|2021-09-30 12:52:20|2865.9|2859.9|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|2
1633006350000|2021-09-30 12:52:30|2866.4|2860.4|2865.9|2859.9|2866.4|2860.4|2865.9|2859.9|2
1633006360000|2021-09-30 12:52:40|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2864.9|2858.9|5
1633006370000|2021-09-30 12:52:50|2865.1|2859.1|2864.6|2858.6|2865.1|2859.1|2864.6|2858.6|3
1633006380000|2021-09-30 12:53:00|2865.4|2859.4|2866.1|2860.1|2866.1|2860.1|2865.4|2859.4|2
1633006390000|2021-09-30 12:53:10|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1633006400000|2021-09-30 12:53:20|2865.4|2859.4|2865.1|2859.1|2865.6|2859.6|2865.1|2859.1|6
1633006410000|2021-09-30 12:53:30|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1633006420000|2021-09-30 12:53:40|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1633006430000|2021-09-30 12:53:50|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633006440000|2021-09-30 12:54:00|2864.9|2858.9|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|3
1633006450000|2021-09-30 12:54:10|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|3
1633006460000|2021-09-30 12:54:20|2863.4|2857.4|2863.4|2857.4|2863.9|2857.9|2863.4|2857.4|3
1633006470000|2021-09-30 12:54:30|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.6|2856.6|4
1633006480000|2021-09-30 12:54:40|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1633006490000|2021-09-30 12:54:50|2862.4|2856.4|2864.4|2858.4|2865.4|2859.4|2862.4|2856.4|7
1633006500000|2021-09-30 12:55:00|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2864.1|2858.1|2
1633006510000|2021-09-30 12:55:10|2864.1|2858.1|2864.6|2858.6|2864.6|2858.6|2863.9|2857.9|3
1633006520000|2021-09-30 12:55:20|2864.4|2858.4|2864.1|2858.1|2864.4|2858.4|2863.9|2857.9|3
1633006540000|2021-09-30 12:55:40|2864.4|2858.4|2865.4|2859.4|2866.4|2860.4|2864.4|2858.4|6
1633006550000|2021-09-30 12:55:50|2865.6|2859.6|2866.1|2860.1|2866.1|2860.1|2865.6|2859.6|2
1633006560000|2021-09-30 12:56:00|2865.4|2859.4|2865.9|2859.9|2865.9|2859.9|2865.4|2859.4|3
1633006580000|2021-09-30 12:56:20|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633006590000|2021-09-30 12:56:30|2865.1|2859.1|2863.4|2857.4|2865.1|2859.1|2863.4|2857.4|8
1633006600000|2021-09-30 12:56:40|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1633006610000|2021-09-30 12:56:50|2863.9|2857.9|2865.4|2859.4|2865.6|2859.6|2863.9|2857.9|4
1633006620000|2021-09-30 12:57:00|2864.9|2858.9|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|2
1633006630000|2021-09-30 12:57:10|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|3
1633006640000|2021-09-30 12:57:20|2864.4|2858.4|2864.9|2858.9|2865.1|2859.1|2864.4|2858.4|6
1633006650000|2021-09-30 12:57:30|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633006660000|2021-09-30 12:57:40|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633006670000|2021-09-30 12:57:50|2864.1|2858.1|2863.9|2857.9|2864.4|2858.4|2863.4|2857.4|7
1633006680000|2021-09-30 12:58:00|2864.4|2858.4|2864.9|2858.9|2865.6|2859.6|2864.4|2858.4|9
1633006690000|2021-09-30 12:58:10|2864.6|2858.6|2863.6|2857.6|2864.6|2858.6|2863.6|2857.6|4
1633006700000|2021-09-30 12:58:20|2863.4|2857.4|2863.1|2857.1|2863.4|2857.4|2863.1|2857.1|2
1633006710000|2021-09-30 12:58:30|2863.4|2857.4|2864.1|2858.1|2864.1|2858.1|2863.4|2857.4|2
1633006720000|2021-09-30 12:58:40|2863.9|2857.9|2863.6|2857.6|2863.9|2857.9|2863.4|2857.4|3
1633006730000|2021-09-30 12:58:50|2863.4|2857.4|2862.4|2856.4|2863.4|2857.4|2862.4|2856.4|2
1633006740000|2021-09-30 12:59:00|2862.1|2856.1|2861.6|2855.6|2862.1|2856.1|2861.4|2855.4|5
1633006770000|2021-09-30 12:59:30|2861.4|2855.4|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|3
1633006780000|2021-09-30 12:59:40|2861.1|2855.1|2862.6|2856.6|2862.6|2856.6|2861.1|2855.1|5
1633006790000|2021-09-30 12:59:50|2862.9|2856.9|2862.1|2856.1|2862.9|2856.9|2862.1|2856.1|3
1633006800000|2021-09-30 13:00:00|2862.6|2856.6|2862.6|2856.6|2863.4|2857.4|2862.6|2856.6|8
1633006810000|2021-09-30 13:00:10|2862.4|2856.4|2861.6|2855.6|2862.4|2856.4|2861.6|2855.6|7
1633006820000|2021-09-30 13:00:20|2861.4|2855.4|2861.6|2855.6|2861.6|2855.6|2860.6|2854.6|7
1633006830000|2021-09-30 13:00:30|2861.4|2855.4|2860.6|2854.6|2861.6|2855.6|2860.6|2854.6|6
1633006840000|2021-09-30 13:00:40|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.6|2854.6|2
1633006850000|2021-09-30 13:00:50|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633006860000|2021-09-30 13:01:00|2860.9|2854.9|2861.1|2855.1|2861.9|2855.9|2860.9|2854.9|12
1633006870000|2021-09-30 13:01:10|2860.9|2854.9|2860.4|2854.4|2860.9|2854.9|2860.4|2854.4|3
1633006880000|2021-09-30 13:01:20|2860.6|2854.6|2860.9|2854.9|2861.1|2855.1|2860.6|2854.6|4
1633006890000|2021-09-30 13:01:30|2860.6|2854.6|2860.4|2854.4|2860.6|2854.6|2860.4|2854.4|4
1633006900000|2021-09-30 13:01:40|2860.6|2854.6|2861.1|2855.1|2861.1|2855.1|2860.6|2854.6|3
1633006910000|2021-09-30 13:01:50|2860.9|2854.9|2859.4|2853.4|2860.9|2854.9|2859.4|2853.4|5
1633006920000|2021-09-30 13:02:00|2859.9|2853.9|2860.6|2854.6|2860.6|2854.6|2859.9|2853.9|5
1633006930000|2021-09-30 13:02:10|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633006940000|2021-09-30 13:02:20|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633006950000|2021-09-30 13:02:30|2860.4|2854.4|2859.6|2853.6|2860.4|2854.4|2859.1|2853.1|6
1633006960000|2021-09-30 13:02:40|2859.4|2853.4|2858.9|2852.9|2859.4|2853.4|2858.9|2852.9|7
1633006970000|2021-09-30 13:02:50|2859.1|2853.1|2859.4|2853.4|2859.6|2853.6|2859.1|2853.1|3
1633006980000|2021-09-30 13:03:00|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633006990000|2021-09-30 13:03:10|2859.4|2853.4|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|3
1633007000000|2021-09-30 13:03:20|2859.1|2853.1|2858.9|2852.9|2859.1|2853.1|2858.9|2852.9|2
1633007010000|2021-09-30 13:03:30|2859.1|2853.1|2859.6|2853.6|2859.9|2853.9|2859.1|2853.1|4
1633007020000|2021-09-30 13:03:40|2859.4|2853.4|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|4
1633007030000|2021-09-30 13:03:50|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633007040000|2021-09-30 13:04:00|2858.6|2852.6|2858.9|2852.9|2859.4|2853.4|2858.6|2852.6|4
1633007050000|2021-09-30 13:04:10|2859.1|2853.1|2858.9|2852.9|2859.1|2853.1|2858.4|2852.4|7
1633007060000|2021-09-30 13:04:20|2859.1|2853.1|2858.9|2852.9|2859.4|2853.4|2858.6|2852.6|4
1633007080000|2021-09-30 13:04:40|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.6|2852.6|2
1633007090000|2021-09-30 13:04:50|2858.4|2852.4|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|2
1633007100000|2021-09-30 13:05:00|2858.4|2852.4|2857.9|2851.9|2858.4|2852.4|2857.9|2851.9|3
1633007110000|2021-09-30 13:05:10|2857.4|2851.4|2858.1|2852.1|2858.1|2852.1|2857.4|2851.4|3
1633007120000|2021-09-30 13:05:20|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633007140000|2021-09-30 13:05:40|2857.6|2851.6|2858.1|2852.1|2858.1|2852.1|2857.1|2851.1|6
1633007150000|2021-09-30 13:05:50|2857.9|2851.9|2857.1|2851.1|2857.9|2851.9|2857.1|2851.1|4
1633007160000|2021-09-30 13:06:00|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633007170000|2021-09-30 13:06:10|2857.6|2851.6|2858.4|2852.4|2858.4|2852.4|2857.1|2851.1|4
1633007180000|2021-09-30 13:06:20|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633007190000|2021-09-30 13:06:30|2857.9|2851.9|2857.1|2851.1|2857.9|2851.9|2857.1|2851.1|4
1633007210000|2021-09-30 13:06:50|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|4
1633007220000|2021-09-30 13:07:00|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|2
1633007240000|2021-09-30 13:07:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633007270000|2021-09-30 13:07:50|2856.1|2850.1|2856.6|2850.6|2856.6|2850.6|2856.1|2850.1|2
1633007280000|2021-09-30 13:08:00|2856.9|2850.9|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|3
1633007290000|2021-09-30 13:08:10|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1633007300000|2021-09-30 13:08:20|2856.4|2850.4|2857.1|2851.1|2857.1|2851.1|2856.4|2850.4|3
1633007310000|2021-09-30 13:08:30|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633007320000|2021-09-30 13:08:40|2857.1|2851.1|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|3
1633007330000|2021-09-30 13:08:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633007340000|2021-09-30 13:09:00|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1633007350000|2021-09-30 13:09:10|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|4
1633007360000|2021-09-30 13:09:20|2857.1|2851.1|2857.6|2851.6|2857.6|2851.6|2857.1|2851.1|2
1633007370000|2021-09-30 13:09:30|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633007380000|2021-09-30 13:09:40|2857.6|2851.6|2856.9|2850.9|2857.6|2851.6|2856.4|2850.4|6
1633007390000|2021-09-30 13:09:50|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|4
1633007400000|2021-09-30 13:10:00|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1633007430000|2021-09-30 13:10:30|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633007440000|2021-09-30 13:10:40|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633007450000|2021-09-30 13:10:50|2856.9|2850.9|2857.4|2851.4|2857.4|2851.4|2856.9|2850.9|2
1633007460000|2021-09-30 13:11:00|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|2
1633007470000|2021-09-30 13:11:10|2856.9|2850.9|2857.4|2851.4|2857.6|2851.6|2856.9|2850.9|4
1633007490000|2021-09-30 13:11:30|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|4
1633007500000|2021-09-30 13:11:40|2857.1|2851.1|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|3
1633007510000|2021-09-30 13:11:50|2856.4|2850.4|2856.6|2850.6|2856.6|2850.6|2856.4|2850.4|2
1633007530000|2021-09-30 13:12:10|2856.4|2850.4|2856.6|2850.6|2856.6|2850.6|2856.4|2850.4|2
1633007540000|2021-09-30 13:12:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633007550000|2021-09-30 13:12:30|2856.6|2850.6|2857.4|2851.4|2857.6|2851.6|2856.6|2850.6|4
1633007560000|2021-09-30 13:12:40|2857.1|2851.1|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|2
1633007570000|2021-09-30 13:12:50|2857.4|2851.4|2857.1|2851.1|2857.4|2851.4|2857.1|2851.1|2
1633007580000|2021-09-30 13:13:00|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633007590000|2021-09-30 13:13:10|2857.1|2851.1|2857.6|2851.6|2857.6|2851.6|2857.1|2851.1|2
1633007600000|2021-09-30 13:13:20|2857.4|2851.4|2857.1|2851.1|2857.4|2851.4|2857.1|2851.1|2
1633007620000|2021-09-30 13:13:40|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|4
1633007630000|2021-09-30 13:13:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633007640000|2021-09-30 13:14:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633007670000|2021-09-30 13:14:30|2857.4|2851.4|2857.6|2851.6|2857.9|2851.9|2857.4|2851.4|4
1633007680000|2021-09-30 13:14:40|2857.4|2851.4|2858.4|2852.4|2858.4|2852.4|2857.4|2851.4|4
1633007690000|2021-09-30 13:14:50|2858.6|2852.6|2858.6|2852.6|2859.1|2853.1|2858.4|2852.4|6
1633007700000|2021-09-30 13:15:00|2859.4|2853.4|2858.1|2852.1|2859.4|2853.4|2858.1|2852.1|4
1633007710000|2021-09-30 13:15:10|2858.4|2852.4|2857.1|2851.1|2858.4|2852.4|2857.1|2851.1|5
1633007720000|2021-09-30 13:15:20|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633007730000|2021-09-30 13:15:30|2857.1|2851.1|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|2
1633007740000|2021-09-30 13:15:40|2856.4|2850.4|2856.6|2850.6|2856.9|2850.9|2856.4|2850.4|4
1633007760000|2021-09-30 13:16:00|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633007770000|2021-09-30 13:16:10|2856.1|2850.1|2855.4|2849.4|2856.1|2850.1|2855.4|2849.4|5
1633007780000|2021-09-30 13:16:20|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1633007790000|2021-09-30 13:16:30|2855.6|2849.6|2855.9|2849.9|2855.9|2849.9|2855.6|2849.6|2
1633007800000|2021-09-30 13:16:40|2855.4|2849.4|2854.9|2848.9|2855.4|2849.4|2854.9|2848.9|3
1633007820000|2021-09-30 13:17:00|2854.6|2848.6|2854.6|2848.6|2856.1|2850.1|2854.6|2848.6|4
1633007860000|2021-09-30 13:17:40|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2854.1|2848.1|2
1633007870000|2021-09-30 13:17:50|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1633007880000|2021-09-30 13:18:00|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.4|2848.4|2
1633007930000|2021-09-30 13:18:50|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1633007940000|2021-09-30 13:19:00|2854.1|2848.1|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|3
1633007970000|2021-09-30 13:19:30|2854.4|2848.4|2855.9|2849.9|2856.1|2850.1|2854.4|2848.4|8
1633007980000|2021-09-30 13:19:40|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633008000000|2021-09-30 13:20:00|2855.9|2849.9|2856.1|2850.1|2856.6|2850.6|2855.9|2849.9|5
1633008010000|2021-09-30 13:20:10|2856.4|2850.4|2857.4|2851.4|2857.4|2851.4|2856.1|2850.1|6
1633008020000|2021-09-30 13:20:20|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633008050000|2021-09-30 13:20:50|2856.9|2850.9|2855.9|2849.9|2856.9|2850.9|2855.9|2849.9|4
1633008060000|2021-09-30 13:21:00|2855.6|2849.6|2855.9|2849.9|2855.9|2849.9|2855.4|2849.4|8
1633008070000|2021-09-30 13:21:10|2856.1|2850.1|2856.4|2850.4|2856.4|2850.4|2856.1|2850.1|2
1633008080000|2021-09-30 13:21:20|2856.1|2850.1|2856.6|2850.6|2857.1|2851.1|2856.1|2850.1|6
1633008090000|2021-09-30 13:21:30|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633008100000|2021-09-30 13:21:40|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1633008120000|2021-09-30 13:22:00|2855.6|2849.6|2855.1|2849.1|2855.6|2849.6|2854.9|2848.9|4
1633008130000|2021-09-30 13:22:10|2854.9|2848.9|2854.4|2848.4|2854.9|2848.9|2854.4|2848.4|3
1633008150000|2021-09-30 13:22:30|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|1
1633008170000|2021-09-30 13:22:50|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1633008180000|2021-09-30 13:23:00|2854.9|2848.9|2855.1|2849.1|2855.1|2849.1|2854.9|2848.9|2
1633008190000|2021-09-30 13:23:10|2855.6|2849.6|2857.1|2851.1|2857.1|2851.1|2855.6|2849.6|5
1633008200000|2021-09-30 13:23:20|2856.9|2850.9|2858.4|2852.4|2858.4|2852.4|2856.9|2850.9|3
1633008210000|2021-09-30 13:23:30|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633008220000|2021-09-30 13:23:40|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633008230000|2021-09-30 13:23:50|2858.1|2852.1|2859.1|2853.1|2859.1|2853.1|2858.1|2852.1|8
1633008240000|2021-09-30 13:24:00|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633008270000|2021-09-30 13:24:30|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633008280000|2021-09-30 13:24:40|2860.1|2854.1|2859.4|2853.4|2860.1|2854.1|2859.4|2853.4|4
1633008290000|2021-09-30 13:24:50|2859.1|2853.1|2860.4|2854.4|2860.4|2854.4|2859.1|2853.1|4
1633008300000|2021-09-30 13:25:00|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1633008310000|2021-09-30 13:25:10|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1633008320000|2021-09-30 13:25:20|2860.6|2854.6|2860.1|2854.1|2860.6|2854.6|2860.1|2854.1|5
1633008340000|2021-09-30 13:25:40|2859.9|2853.9|2859.6|2853.6|2859.9|2853.9|2859.6|2853.6|2
1633008370000|2021-09-30 13:26:10|2859.1|2853.1|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|4
1633008380000|2021-09-30 13:26:20|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633008390000|2021-09-30 13:26:30|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|3
1633008400000|2021-09-30 13:26:40|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|3
1633008410000|2021-09-30 13:26:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633008440000|2021-09-30 13:27:20|2859.1|2853.1|2859.9|2853.9|2859.9|2853.9|2859.1|2853.1|3
1633008450000|2021-09-30 13:27:30|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2859.9|2853.9|3
1633008460000|2021-09-30 13:27:40|2859.9|2853.9|2860.6|2854.6|2860.6|2854.6|2859.9|2853.9|3
1633008470000|2021-09-30 13:27:50|2860.9|2854.9|2860.4|2854.4|2861.4|2855.4|2860.4|2854.4|6
1633008480000|2021-09-30 13:28:00|2861.1|2855.1|2861.9|2855.9|2862.1|2856.1|2861.1|2855.1|6
1633008490000|2021-09-30 13:28:10|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|2
1633008500000|2021-09-30 13:28:20|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633008510000|2021-09-30 13:28:30|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.4|2854.4|4
1633008520000|2021-09-30 13:28:40|2860.4|2854.4|2860.6|2854.6|2860.9|2854.9|2860.4|2854.4|4
1633008530000|2021-09-30 13:28:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.6|2854.6|3
1633008540000|2021-09-30 13:29:00|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633008550000|2021-09-30 13:29:10|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|2
1633008560000|2021-09-30 13:29:20|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.4|2854.4|3
1633008570000|2021-09-30 13:29:30|2860.6|2854.6|2859.6|2853.6|2860.6|2854.6|2859.4|2853.4|7
1633008590000|2021-09-30 13:29:50|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633008610000|2021-09-30 13:30:10|2859.9|2853.9|2860.9|2854.9|2860.9|2854.9|2859.9|2853.9|2
1633008620000|2021-09-30 13:30:20|2860.6|2854.6|2860.1|2854.1|2860.6|2854.6|2860.1|2854.1|3
1633008630000|2021-09-30 13:30:30|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1633008640000|2021-09-30 13:30:40|2860.1|2854.1|2859.1|2853.1|2860.1|2854.1|2859.1|2853.1|5
1633008650000|2021-09-30 13:30:50|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633008660000|2021-09-30 13:31:00|2859.9|2853.9|2859.4|2853.4|2859.9|2853.9|2859.4|2853.4|2
1633008730000|2021-09-30 13:32:10|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2858.9|2852.9|4
1633008750000|2021-09-30 13:32:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633008770000|2021-09-30 13:32:50|2859.9|2853.9|2860.6|2854.6|2860.6|2854.6|2859.9|2853.9|4
1633008780000|2021-09-30 13:33:00|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633008790000|2021-09-30 13:33:10|2860.4|2854.4|2859.6|2853.6|2860.4|2854.4|2859.4|2853.4|4
1633008800000|2021-09-30 13:33:20|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|2
1633008810000|2021-09-30 13:33:30|2859.4|2853.4|2859.9|2853.9|2859.9|2853.9|2859.4|2853.4|3
1633008830000|2021-09-30 13:33:50|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|2
1633008870000|2021-09-30 13:34:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633008880000|2021-09-30 13:34:40|2859.4|2853.4|2858.4|2852.4|2859.4|2853.4|2857.9|2851.9|8
1633008890000|2021-09-30 13:34:50|2857.1|2851.1|2856.6|2850.6|2857.4|2851.4|2856.6|2850.6|6
1633008900000|2021-09-30 13:35:00|2856.4|2850.4|2855.4|2849.4|2856.6|2850.6|2855.4|2849.4|10
1633008920000|2021-09-30 13:35:20|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633008930000|2021-09-30 13:35:30|2855.9|2849.9|2855.6|2849.6|2855.9|2849.9|2855.6|2849.6|2
1633008950000|2021-09-30 13:35:50|2855.4|2849.4|2855.6|2849.6|2855.6|2849.6|2855.4|2849.4|2
1633008960000|2021-09-30 13:36:00|2855.4|2849.4|2854.9|2848.9|2855.4|2849.4|2854.9|2848.9|3
1633008970000|2021-09-30 13:36:10|2854.4|2848.4|2853.4|2847.4|2854.4|2848.4|2853.4|2847.4|6
1633008980000|2021-09-30 13:36:20|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|2
1633008990000|2021-09-30 13:36:30|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|4
1633009000000|2021-09-30 13:36:40|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633009010000|2021-09-30 13:36:50|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|2
1633009020000|2021-09-30 13:37:00|2854.6|2848.6|2854.9|2848.9|2854.9|2848.9|2854.1|2848.1|4
1633009030000|2021-09-30 13:37:10|2854.6|2848.6|2854.1|2848.1|2854.6|2848.6|2854.1|2848.1|2
1633009040000|2021-09-30 13:37:20|2854.4|2848.4|2854.4|2848.4|2854.6|2848.6|2854.4|2848.4|3
1633009050000|2021-09-30 13:37:30|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.4|2848.4|6
1633009060000|2021-09-30 13:37:40|2854.9|2848.9|2855.1|2849.1|2855.1|2849.1|2854.9|2848.9|4
1633009070000|2021-09-30 13:37:50|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.6|2848.6|2
1633009100000|2021-09-30 13:38:20|2854.9|2848.9|2854.9|2848.9|2855.6|2849.6|2854.9|2848.9|4
1633009110000|2021-09-30 13:38:30|2855.1|2849.1|2855.6|2849.6|2855.6|2849.6|2855.1|2849.1|2
1633009120000|2021-09-30 13:38:40|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1633009130000|2021-09-30 13:38:50|2855.6|2849.6|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|2
1633009140000|2021-09-30 13:39:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633009160000|2021-09-30 13:39:20|2856.4|2850.4|2855.9|2849.9|2856.4|2850.4|2855.6|2849.6|3
1633009180000|2021-09-30 13:39:40|2855.6|2849.6|2856.1|2850.1|2856.1|2850.1|2855.6|2849.6|3
1633009190000|2021-09-30 13:39:50|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.9|2849.9|2
1633009220000|2021-09-30 13:40:20|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.9|2849.9|2
1633009240000|2021-09-30 13:40:40|2856.6|2850.6|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|3
1633009260000|2021-09-30 13:41:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633009310000|2021-09-30 13:41:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633009330000|2021-09-30 13:42:10|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1633009350000|2021-09-30 13:42:30|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633009360000|2021-09-30 13:42:40|2857.6|2851.6|2858.1|2852.1|2858.1|2852.1|2857.6|2851.6|2
1633009370000|2021-09-30 13:42:50|2857.9|2851.9|2858.1|2852.1|2858.1|2852.1|2857.9|2851.9|2
1633009380000|2021-09-30 13:43:00|2857.9|2851.9|2857.4|2851.4|2857.9|2851.9|2857.4|2851.4|2
1633009390000|2021-09-30 13:43:10|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633009400000|2021-09-30 13:43:20|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633009430000|2021-09-30 13:43:50|2857.6|2851.6|2858.4|2852.4|2858.4|2852.4|2857.6|2851.6|3
1633009450000|2021-09-30 13:44:10|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.6|2851.6|3
1633009470000|2021-09-30 13:44:30|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633009500000|2021-09-30 13:45:00|2857.4|2851.4|2857.4|2851.4|2857.6|2851.6|2857.1|2851.1|4
1633009530000|2021-09-30 13:45:30|2857.1|2851.1|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|2
1633009540000|2021-09-30 13:45:40|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1633009550000|2021-09-30 13:45:50|2856.4|2850.4|2856.9|2850.9|2856.9|2850.9|2856.4|2850.4|2
1633009570000|2021-09-30 13:46:10|2857.1|2851.1|2857.6|2851.6|2857.9|2851.9|2857.1|2851.1|4
1633009580000|2021-09-30 13:46:20|2858.4|2852.4|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|2
1633009600000|2021-09-30 13:46:40|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2859.1|2853.1|2
1633009660000|2021-09-30 13:47:40|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633009670000|2021-09-30 13:47:50|2858.6|2852.6|2859.1|2853.1|2859.1|2853.1|2858.6|2852.6|2
1633009700000|2021-09-30 13:48:20|2859.4|2853.4|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|3
1633009710000|2021-09-30 13:48:30|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633009720000|2021-09-30 13:48:40|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.6|2852.6|3
1633009730000|2021-09-30 13:48:50|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633009740000|2021-09-30 13:49:00|2858.1|2852.1|2858.4|2852.4|2858.4|2852.4|2857.6|2851.6|4
1633009750000|2021-09-30 13:49:10|2858.1|2852.1|2857.4|2851.4|2858.1|2852.1|2857.4|2851.4|3
1633009770000|2021-09-30 13:49:30|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633009800000|2021-09-30 13:50:00|2857.4|2851.4|2856.1|2850.1|2857.4|2851.4|2856.1|2850.1|4
1633009810000|2021-09-30 13:50:10|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2855.9|2849.9|3
1633009820000|2021-09-30 13:50:20|2855.9|2849.9|2854.1|2848.1|2855.9|2849.9|2854.1|2848.1|6
1633009830000|2021-09-30 13:50:30|2853.9|2847.9|2854.4|2848.4|2854.6|2848.6|2853.9|2847.9|4
1633009840000|2021-09-30 13:50:40|2854.1|2848.1|2853.6|2847.6|2854.1|2848.1|2853.6|2847.6|4
1633009850000|2021-09-30 13:50:50|2853.9|2847.9|2853.9|2847.9|2854.6|2848.6|2853.9|2847.9|3
1633009860000|2021-09-30 13:51:00|2854.1|2848.1|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|2
1633009880000|2021-09-30 13:51:20|2853.6|2847.6|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|3
1633009890000|2021-09-30 13:51:30|2853.9|2847.9|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|4
1633009900000|2021-09-30 13:51:40|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1633009910000|2021-09-30 13:51:50|2853.6|2847.6|2853.4|2847.4|2853.9|2847.9|2853.4|2847.4|4
1633009920000|2021-09-30 13:52:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633009930000|2021-09-30 13:52:10|2853.4|2847.4|2851.4|2845.4|2853.4|2847.4|2851.4|2845.4|6
1633009940000|2021-09-30 13:52:20|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1633009970000|2021-09-30 13:52:50|2852.1|2846.1|2851.9|2845.9|2852.1|2846.1|2851.6|2845.6|6
1633009980000|2021-09-30 13:53:00|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.4|2845.4|3
1633009990000|2021-09-30 13:53:10|2851.9|2845.9|2851.4|2845.4|2851.9|2845.9|2851.4|2845.4|2
1633010000000|2021-09-30 13:53:20|2851.9|2845.9|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|3
1633010010000|2021-09-30 13:53:30|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1633010020000|2021-09-30 13:53:40|2851.9|2845.9|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|3
1633010060000|2021-09-30 13:54:20|2851.6|2845.6|2851.4|2845.4|2851.6|2845.6|2851.4|2845.4|2
1633010070000|2021-09-30 13:54:30|2851.6|2845.6|2851.9|2845.9|2851.9|2845.9|2851.6|2845.6|2
1633010080000|2021-09-30 13:54:40|2852.1|2846.1|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|2
1633010090000|2021-09-30 13:54:50|2852.1|2846.1|2850.6|2844.6|2852.1|2846.1|2850.6|2844.6|7
1633010110000|2021-09-30 13:55:10|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|4
1633010130000|2021-09-30 13:55:30|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1633010150000|2021-09-30 13:55:50|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1633010170000|2021-09-30 13:56:10|2850.1|2844.1|2849.6|2843.6|2850.1|2844.1|2849.4|2843.4|5
1633010180000|2021-09-30 13:56:20|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1633010190000|2021-09-30 13:56:30|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2850.1|2844.1|2
1633010200000|2021-09-30 13:56:40|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.6|2843.6|2
1633010210000|2021-09-30 13:56:50|2849.4|2843.4|2848.6|2842.6|2849.4|2843.4|2848.6|2842.6|3
1633010220000|2021-09-30 13:57:00|2848.9|2842.9|2849.4|2843.4|2849.4|2843.4|2848.9|2842.9|2
1633010230000|2021-09-30 13:57:10|2849.1|2843.1|2848.9|2842.9|2849.1|2843.1|2848.9|2842.9|2
1633010240000|2021-09-30 13:57:20|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1633010250000|2021-09-30 13:57:30|2849.1|2843.1|2849.6|2843.6|2849.6|2843.6|2849.1|2843.1|2
1633010260000|2021-09-30 13:57:40|2849.4|2843.4|2849.9|2843.9|2849.9|2843.9|2849.4|2843.4|2
1633010270000|2021-09-30 13:57:50|2849.6|2843.6|2850.1|2844.1|2850.1|2844.1|2849.6|2843.6|2
1633010300000|2021-09-30 13:58:20|2851.1|2845.1|2850.9|2844.9|2851.1|2845.1|2850.9|2844.9|4
1633010310000|2021-09-30 13:58:30|2850.6|2844.6|2849.9|2843.9|2850.6|2844.6|2849.9|2843.9|2
1633010320000|2021-09-30 13:58:40|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1633010330000|2021-09-30 13:58:50|2849.1|2843.1|2849.6|2843.6|2849.6|2843.6|2849.1|2843.1|7
1633010350000|2021-09-30 13:59:10|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1633010370000|2021-09-30 13:59:30|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1633010390000|2021-09-30 13:59:50|2849.1|2843.1|2849.1|2843.1|2849.4|2843.4|2849.1|2843.1|3
1633010410000|2021-09-30 14:00:10|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|2
1633010430000|2021-09-30 14:00:30|2848.9|2842.9|2849.4|2843.4|2849.4|2843.4|2848.9|2842.9|9
1633010440000|2021-09-30 14:00:40|2849.1|2843.1|2849.9|2843.9|2850.1|2844.1|2849.1|2843.1|5
1633010450000|2021-09-30 14:00:50|2850.1|2844.1|2849.9|2843.9|2850.1|2844.1|2849.6|2843.6|4
1633010460000|2021-09-30 14:01:00|2850.1|2844.1|2849.4|2843.4|2850.1|2844.1|2849.4|2843.4|5
1633010490000|2021-09-30 14:01:30|2848.9|2842.9|2849.9|2843.9|2849.9|2843.9|2848.9|2842.9|2
1633010510000|2021-09-30 14:01:50|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1633010520000|2021-09-30 14:02:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|3
1633010540000|2021-09-30 14:02:20|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|2
1633010550000|2021-09-30 14:02:30|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1633010560000|2021-09-30 14:02:40|2848.6|2842.6|2848.1|2842.1|2849.1|2843.1|2848.1|2842.1|4
1633010580000|2021-09-30 14:03:00|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1633010590000|2021-09-30 14:03:10|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1633010600000|2021-09-30 14:03:20|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|2
1633010650000|2021-09-30 14:04:10|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1633010660000|2021-09-30 14:04:20|2846.6|2840.6|2847.1|2841.1|2847.1|2841.1|2846.4|2840.4|3
1633010670000|2021-09-30 14:04:30|2847.4|2841.4|2846.9|2840.9|2847.4|2841.4|2846.9|2840.9|2
1633010690000|2021-09-30 14:04:50|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1633010720000|2021-09-30 14:05:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1633010730000|2021-09-30 14:05:30|2846.6|2840.6|2848.4|2842.4|2848.4|2842.4|2846.6|2840.6|3
1633010740000|2021-09-30 14:05:40|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1633010750000|2021-09-30 14:05:50|2847.9|2841.9|2848.9|2842.9|2848.9|2842.9|2847.9|2841.9|4
1633010760000|2021-09-30 14:06:00|2848.6|2842.6|2848.4|2842.4|2849.6|2843.6|2848.4|2842.4|5
1633010770000|2021-09-30 14:06:10|2847.9|2841.9|2847.4|2841.4|2847.9|2841.9|2847.4|2841.4|6
1633010780000|2021-09-30 14:06:20|2847.1|2841.1|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|2
1633010790000|2021-09-30 14:06:30|2847.1|2841.1|2846.6|2840.6|2847.1|2841.1|2846.6|2840.6|3
1633010820000|2021-09-30 14:07:00|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1633010830000|2021-09-30 14:07:10|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1633010840000|2021-09-30 14:07:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1633010850000|2021-09-30 14:07:30|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1633010860000|2021-09-30 14:07:40|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1633010870000|2021-09-30 14:07:50|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1633010880000|2021-09-30 14:08:00|2848.1|2842.1|2848.6|2842.6|2848.6|2842.6|2848.1|2842.1|3
1633010890000|2021-09-30 14:08:10|2848.9|2842.9|2849.6|2843.6|2849.6|2843.6|2848.6|2842.6|4
1633010900000|2021-09-30 14:08:20|2849.1|2843.1|2850.6|2844.6|2850.6|2844.6|2849.1|2843.1|5
1633010910000|2021-09-30 14:08:30|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1633010930000|2021-09-30 14:08:50|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|3
1633010940000|2021-09-30 14:09:00|2849.9|2843.9|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|4
1633010970000|2021-09-30 14:09:30|2849.9|2843.9|2850.6|2844.6|2850.6|2844.6|2849.9|2843.9|5
1633010980000|2021-09-30 14:09:40|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|2
1633011000000|2021-09-30 14:10:00|2851.4|2845.4|2852.9|2846.9|2852.9|2846.9|2851.4|2845.4|3
1633011020000|2021-09-30 14:10:20|2852.6|2846.6|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|2
1633011030000|2021-09-30 14:10:30|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2852.9|2846.9|3
1633011040000|2021-09-30 14:10:40|2853.9|2847.9|2854.6|2848.6|2854.9|2848.9|2853.9|2847.9|3
1633011050000|2021-09-30 14:10:50|2854.9|2848.9|2855.6|2849.6|2856.1|2850.1|2854.9|2848.9|4
1633011060000|2021-09-30 14:11:00|2855.4|2849.4|2853.4|2847.4|2855.4|2849.4|2853.4|2847.4|4
1633011080000|2021-09-30 14:11:20|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633011100000|2021-09-30 14:11:40|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|2
1633011110000|2021-09-30 14:11:50|2853.9|2847.9|2853.6|2847.6|2854.4|2848.4|2853.6|2847.6|7
1633011120000|2021-09-30 14:12:00|2853.4|2847.4|2853.6|2847.6|2853.9|2847.9|2852.4|2846.4|7
1633011130000|2021-09-30 14:12:10|2853.9|2847.9|2853.4|2847.4|2854.1|2848.1|2853.4|2847.4|5
1633011140000|2021-09-30 14:12:20|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633011150000|2021-09-30 14:12:30|2853.9|2847.9|2854.4|2848.4|2854.6|2848.6|2853.9|2847.9|5
1633011160000|2021-09-30 14:12:40|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2853.9|2847.9|3
1633011170000|2021-09-30 14:12:50|2854.6|2848.6|2854.4|2848.4|2854.6|2848.6|2854.4|2848.4|2
1633011180000|2021-09-30 14:13:00|2854.1|2848.1|2853.4|2847.4|2854.1|2848.1|2853.4|2847.4|5
1633011190000|2021-09-30 14:13:10|2853.6|2847.6|2854.6|2848.6|2854.6|2848.6|2853.6|2847.6|2
1633011200000|2021-09-30 14:13:20|2854.4|2848.4|2855.4|2849.4|2855.4|2849.4|2854.1|2848.1|4
1633011210000|2021-09-30 14:13:30|2855.1|2849.1|2855.4|2849.4|2856.1|2850.1|2855.1|2849.1|4
1633011220000|2021-09-30 14:13:40|2853.9|2847.9|2853.1|2847.1|2853.9|2847.9|2853.1|2847.1|4
1633011250000|2021-09-30 14:14:10|2853.4|2847.4|2854.4|2848.4|2854.4|2848.4|2853.4|2847.4|4
1633011270000|2021-09-30 14:14:30|2853.9|2847.9|2853.4|2847.4|2853.9|2847.9|2853.4|2847.4|2
1633011280000|2021-09-30 14:14:40|2853.6|2847.6|2853.9|2847.9|2853.9|2847.9|2853.6|2847.6|2
1633011290000|2021-09-30 14:14:50|2853.6|2847.6|2853.6|2847.6|2853.9|2847.9|2852.9|2846.9|5
1633011300000|2021-09-30 14:15:00|2852.9|2846.9|2852.6|2846.6|2852.9|2846.9|2852.6|2846.6|2
1633011320000|2021-09-30 14:15:20|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1633011330000|2021-09-30 14:15:30|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|3
1633011340000|2021-09-30 14:15:40|2852.6|2846.6|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|2
1633011350000|2021-09-30 14:15:50|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|5
1633011360000|2021-09-30 14:16:00|2852.6|2846.6|2851.9|2845.9|2852.6|2846.6|2851.4|2845.4|5
1633011370000|2021-09-30 14:16:10|2851.6|2845.6|2851.1|2845.1|2851.6|2845.6|2851.1|2845.1|3
1633011380000|2021-09-30 14:16:20|2850.9|2844.9|2851.1|2845.1|2851.4|2845.4|2850.9|2844.9|3
1633011400000|2021-09-30 14:16:40|2850.9|2844.9|2851.1|2845.1|2851.1|2845.1|2850.9|2844.9|2
1633011410000|2021-09-30 14:16:50|2850.9|2844.9|2850.6|2844.6|2850.9|2844.9|2850.6|2844.6|4
1633011420000|2021-09-30 14:17:00|2850.1|2844.1|2850.4|2844.4|2850.6|2844.6|2850.1|2844.1|3
1633011440000|2021-09-30 14:17:20|2849.9|2843.9|2848.4|2842.4|2850.4|2844.4|2848.4|2842.4|8
1633011450000|2021-09-30 14:17:30|2848.1|2842.1|2847.4|2841.4|2848.1|2842.1|2846.6|2840.6|4
1633011460000|2021-09-30 14:17:40|2847.1|2841.1|2846.4|2840.4|2847.1|2841.1|2846.4|2840.4|3
1633011480000|2021-09-30 14:18:00|2846.6|2840.6|2847.1|2841.1|2847.1|2841.1|2846.4|2840.4|4
1633011490000|2021-09-30 14:18:10|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1633011500000|2021-09-30 14:18:20|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1633011520000|2021-09-30 14:18:40|2846.9|2840.9|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|3
1633011530000|2021-09-30 14:18:50|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.1|2840.1|4
1633011540000|2021-09-30 14:19:00|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|3
1633011550000|2021-09-30 14:19:10|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1633011560000|2021-09-30 14:19:20|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|2
1633011580000|2021-09-30 14:19:40|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.4|2839.4|3
1633011590000|2021-09-30 14:19:50|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|2
1633011600000|2021-09-30 14:20:00|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|5
1633011610000|2021-09-30 14:20:10|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1633011620000|2021-09-30 14:20:20|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1633011630000|2021-09-30 14:20:30|2847.1|2841.1|2848.4|2842.4|2848.4|2842.4|2847.1|2841.1|5
1633011640000|2021-09-30 14:20:40|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1633011650000|2021-09-30 14:20:50|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1633011660000|2021-09-30 14:21:00|2847.4|2841.4|2846.6|2840.6|2847.4|2841.4|2846.6|2840.6|4
1633011670000|2021-09-30 14:21:10|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|2
1633011690000|2021-09-30 14:21:30|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|3
1633011710000|2021-09-30 14:21:50|2846.1|2840.1|2845.6|2839.6|2846.1|2840.1|2845.6|2839.6|3
1633011720000|2021-09-30 14:22:00|2845.4|2839.4|2846.1|2840.1|2846.1|2840.1|2845.4|2839.4|4
1633011740000|2021-09-30 14:22:20|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1633011750000|2021-09-30 14:22:30|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1633011770000|2021-09-30 14:22:50|2845.4|2839.4|2845.9|2839.9|2845.9|2839.9|2845.4|2839.4|2
1633011780000|2021-09-30 14:23:00|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1633011790000|2021-09-30 14:23:10|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1633011800000|2021-09-30 14:23:20|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1633011810000|2021-09-30 14:23:30|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|2
1633011820000|2021-09-30 14:23:40|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|4
1633011830000|2021-09-30 14:23:50|2846.6|2840.6|2845.9|2839.9|2846.6|2840.6|2845.9|2839.9|4
1633011850000|2021-09-30 14:24:10|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1633011860000|2021-09-30 14:24:20|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1633011880000|2021-09-30 14:24:40|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1633011900000|2021-09-30 14:25:00|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|6
1633011910000|2021-09-30 14:25:10|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1633011920000|2021-09-30 14:25:20|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|2
1633011930000|2021-09-30 14:25:30|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1633011950000|2021-09-30 14:25:50|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.1|2839.1|6
1633011960000|2021-09-30 14:26:00|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1633011980000|2021-09-30 14:26:20|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1633011990000|2021-09-30 14:26:30|2844.9|2838.9|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|3
1633012000000|2021-09-30 14:26:40|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|4
1633012030000|2021-09-30 14:27:10|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1633012040000|2021-09-30 14:27:20|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1633012050000|2021-09-30 14:27:30|2844.6|2838.6|2845.4|2839.4|2845.4|2839.4|2844.6|2838.6|2
1633012060000|2021-09-30 14:27:40|2846.1|2840.1|2846.6|2840.6|2846.6|2840.6|2846.1|2840.1|2
1633012070000|2021-09-30 14:27:50|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1633012080000|2021-09-30 14:28:00|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|2
1633012090000|2021-09-30 14:28:10|2847.9|2841.9|2847.4|2841.4|2847.9|2841.9|2847.4|2841.4|3
1633012100000|2021-09-30 14:28:20|2847.1|2841.1|2848.1|2842.1|2848.1|2842.1|2847.1|2841.1|3
1633012110000|2021-09-30 14:28:30|2848.4|2842.4|2845.9|2839.9|2848.4|2842.4|2845.9|2839.9|4
1633012120000|2021-09-30 14:28:40|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|3
1633012130000|2021-09-30 14:28:50|2845.4|2839.4|2845.6|2839.6|2846.1|2840.1|2845.4|2839.4|3
1633012140000|2021-09-30 14:29:00|2845.4|2839.4|2846.4|2840.4|2847.4|2841.4|2845.4|2839.4|9
1633012150000|2021-09-30 14:29:10|2846.6|2840.6|2847.6|2841.6|2847.6|2841.6|2846.4|2840.4|4
1633012160000|2021-09-30 14:29:20|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1633012170000|2021-09-30 14:29:30|2846.9|2840.9|2845.4|2839.4|2846.9|2840.9|2845.4|2839.4|8
1633012180000|2021-09-30 14:29:40|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1633012190000|2021-09-30 14:29:50|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1633012200000|2021-09-30 14:30:00|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|2
1633012210000|2021-09-30 14:30:10|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|3
1633012220000|2021-09-30 14:30:20|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2843.6|2837.6|5
1633012230000|2021-09-30 14:30:30|2843.9|2837.9|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|2
1633012240000|2021-09-30 14:30:40|2844.4|2838.4|2843.6|2837.6|2844.4|2838.4|2843.6|2837.6|4
1633012250000|2021-09-30 14:30:50|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1633012280000|2021-09-30 14:31:20|2843.6|2837.6|2842.4|2836.4|2843.6|2837.6|2842.4|2836.4|2
1633012290000|2021-09-30 14:31:30|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.1|2835.1|6
1633012300000|2021-09-30 14:31:40|2841.4|2835.4|2840.6|2834.6|2841.4|2835.4|2840.6|2834.6|4
1633012310000|2021-09-30 14:31:50|2840.9|2834.9|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|3
1633012320000|2021-09-30 14:32:00|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1633012330000|2021-09-30 14:32:10|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1633012350000|2021-09-30 14:32:30|2841.4|2835.4|2842.6|2836.6|2842.6|2836.6|2841.4|2835.4|5
1633012360000|2021-09-30 14:32:40|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1633012370000|2021-09-30 14:32:50|2842.6|2836.6|2843.9|2837.9|2843.9|2837.9|2842.6|2836.6|5
1633012380000|2021-09-30 14:33:00|2843.6|2837.6|2842.9|2836.9|2843.6|2837.6|2842.9|2836.9|4
1633012390000|2021-09-30 14:33:10|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1633012400000|2021-09-30 14:33:20|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.6|2836.6|4
1633012410000|2021-09-30 14:33:30|2842.9|2836.9|2843.9|2837.9|2843.9|2837.9|2842.9|2836.9|3
1633012420000|2021-09-30 14:33:40|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1633012440000|2021-09-30 14:34:00|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2844.1|2838.1|2
1633012450000|2021-09-30 14:34:10|2843.9|2837.9|2843.9|2837.9|2844.1|2838.1|2843.6|2837.6|5
1633012460000|2021-09-30 14:34:20|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1633012470000|2021-09-30 14:34:30|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.1|2837.1|3
1633012490000|2021-09-30 14:34:50|2843.1|2837.1|2842.6|2836.6|2843.1|2837.1|2842.6|2836.6|4
1633012500000|2021-09-30 14:35:00|2843.1|2837.1|2843.4|2837.4|2843.6|2837.6|2843.1|2837.1|3
1633012510000|2021-09-30 14:35:10|2843.6|2837.6|2844.4|2838.4|2844.4|2838.4|2843.6|2837.6|3
1633012520000|2021-09-30 14:35:20|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|2
1633012530000|2021-09-30 14:35:30|2844.1|2838.1|2844.6|2838.6|2844.6|2838.6|2844.1|2838.1|3
1633012540000|2021-09-30 14:35:40|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1633012550000|2021-09-30 14:35:50|2844.1|2838.1|2843.1|2837.1|2844.1|2838.1|2843.1|2837.1|4
1633012560000|2021-09-30 14:36:00|2843.6|2837.6|2844.1|2838.1|2844.1|2838.1|2843.6|2837.6|2
1633012580000|2021-09-30 14:36:20|2843.9|2837.9|2845.1|2839.1|2845.4|2839.4|2843.9|2837.9|4
1633012590000|2021-09-30 14:36:30|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1633012610000|2021-09-30 14:36:50|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|4
1633012620000|2021-09-30 14:37:00|2846.6|2840.6|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|2
1633012640000|2021-09-30 14:37:20|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|3
1633012650000|2021-09-30 14:37:30|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|2
1633012660000|2021-09-30 14:37:40|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|3
1633012670000|2021-09-30 14:37:50|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1633012680000|2021-09-30 14:38:00|2845.1|2839.1|2845.6|2839.6|2845.6|2839.6|2843.6|2837.6|9
1633012690000|2021-09-30 14:38:10|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1633012700000|2021-09-30 14:38:20|2845.1|2839.1|2844.4|2838.4|2845.1|2839.1|2844.4|2838.4|2
1633012710000|2021-09-30 14:38:30|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1633012720000|2021-09-30 14:38:40|2843.9|2837.9|2844.4|2838.4|2844.4|2838.4|2843.9|2837.9|4
1633012730000|2021-09-30 14:38:50|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1633012740000|2021-09-30 14:39:00|2844.4|2838.4|2844.1|2838.1|2844.6|2838.6|2844.1|2838.1|6
1633012750000|2021-09-30 14:39:10|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1633012780000|2021-09-30 14:39:40|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.6|2837.6|2
1633012790000|2021-09-30 14:39:50|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1633012800000|2021-09-30 14:40:00|2843.6|2837.6|2844.1|2838.1|2844.1|2838.1|2843.6|2837.6|3
1633012810000|2021-09-30 14:40:10|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1633012820000|2021-09-30 14:40:20|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1633012830000|2021-09-30 14:40:30|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1633012840000|2021-09-30 14:40:40|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1633012850000|2021-09-30 14:40:50|2844.1|2838.1|2844.6|2838.6|2844.6|2838.6|2844.1|2838.1|3
1633012860000|2021-09-30 14:41:00|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|4
1633012870000|2021-09-30 14:41:10|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|2
1633012880000|2021-09-30 14:41:20|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1633012890000|2021-09-30 14:41:30|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1633012910000|2021-09-30 14:41:50|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1633012930000|2021-09-30 14:42:10|2844.9|2838.9|2845.9|2839.9|2845.9|2839.9|2844.9|2838.9|2
1633012960000|2021-09-30 14:42:40|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2844.9|2838.9|4
1633012970000|2021-09-30 14:42:50|2845.1|2839.1|2846.1|2840.1|2846.1|2840.1|2845.1|2839.1|3
1633012980000|2021-09-30 14:43:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.9|2839.9|2
1633012990000|2021-09-30 14:43:10|2845.6|2839.6|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|3
1633013000000|2021-09-30 14:43:20|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|2
1633013020000|2021-09-30 14:43:40|2846.6|2840.6|2848.4|2842.4|2848.6|2842.6|2846.6|2840.6|4
1633013030000|2021-09-30 14:43:50|2848.1|2842.1|2848.6|2842.6|2848.6|2842.6|2848.1|2842.1|3
1633013040000|2021-09-30 14:44:00|2849.1|2843.1|2847.9|2841.9|2849.1|2843.1|2847.9|2841.9|5
1633013050000|2021-09-30 14:44:10|2848.1|2842.1|2847.9|2841.9|2848.1|2842.1|2847.9|2841.9|2
1633013060000|2021-09-30 14:44:20|2847.6|2841.6|2847.1|2841.1|2847.6|2841.6|2847.1|2841.1|3
1633013070000|2021-09-30 14:44:30|2848.1|2842.1|2848.9|2842.9|2848.9|2842.9|2848.1|2842.1|2
1633013080000|2021-09-30 14:44:40|2848.6|2842.6|2848.4|2842.4|2848.6|2842.6|2848.4|2842.4|2
1633013090000|2021-09-30 14:44:50|2848.1|2842.1|2848.6|2842.6|2848.6|2842.6|2847.9|2841.9|4
1633013100000|2021-09-30 14:45:00|2848.9|2842.9|2847.9|2841.9|2849.1|2843.1|2847.9|2841.9|5
1633013110000|2021-09-30 14:45:10|2848.9|2842.9|2850.9|2844.9|2850.9|2844.9|2848.9|2842.9|4
1633013120000|2021-09-30 14:45:20|2850.6|2844.6|2850.1|2844.1|2850.6|2844.6|2850.1|2844.1|3
1633013130000|2021-09-30 14:45:30|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.6|2843.6|2
1633013150000|2021-09-30 14:45:50|2849.4|2843.4|2849.1|2843.1|2849.4|2843.4|2849.1|2843.1|2
1633013160000|2021-09-30 14:46:00|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1633013170000|2021-09-30 14:46:10|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|1
1633013180000|2021-09-30 14:46:20|2850.6|2844.6|2849.4|2843.4|2850.6|2844.6|2849.4|2843.4|4
1633013200000|2021-09-30 14:46:40|2849.9|2843.9|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|2
1633013210000|2021-09-30 14:46:50|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|1
1633013220000|2021-09-30 14:47:00|2851.1|2845.1|2850.9|2844.9|2851.1|2845.1|2850.9|2844.9|2
1633013230000|2021-09-30 14:47:10|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1633013240000|2021-09-30 14:47:20|2850.9|2844.9|2850.4|2844.4|2850.9|2844.9|2849.9|2843.9|5
1633013250000|2021-09-30 14:47:30|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2850.1|2844.1|2
1633013260000|2021-09-30 14:47:40|2850.6|2844.6|2851.1|2845.1|2851.1|2845.1|2850.6|2844.6|2
1633013270000|2021-09-30 14:47:50|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1633013280000|2021-09-30 14:48:00|2851.1|2845.1|2849.6|2843.6|2851.1|2845.1|2849.6|2843.6|2
1633013290000|2021-09-30 14:48:10|2850.1|2844.1|2850.6|2844.6|2850.9|2844.9|2850.1|2844.1|4
1633013300000|2021-09-30 14:48:20|2850.4|2844.4|2849.9|2843.9|2850.4|2844.4|2849.9|2843.9|2
1633013310000|2021-09-30 14:48:30|2850.4|2844.4|2851.6|2845.6|2851.6|2845.6|2850.4|2844.4|3
1633013320000|2021-09-30 14:48:40|2852.1|2846.1|2850.9|2844.9|2852.1|2846.1|2850.9|2844.9|5
1633013340000|2021-09-30 14:49:00|2850.6|2844.6|2851.1|2845.1|2851.1|2845.1|2850.4|2844.4|4
1633013350000|2021-09-30 14:49:10|2852.1|2846.1|2851.6|2845.6|2852.1|2846.1|2851.6|2845.6|2
1633013360000|2021-09-30 14:49:20|2852.6|2846.6|2851.6|2845.6|2852.6|2846.6|2851.6|2845.6|4
1633013370000|2021-09-30 14:49:30|2851.9|2845.9|2851.1|2845.1|2851.9|2845.9|2851.1|2845.1|3
1633013380000|2021-09-30 14:49:40|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1633013400000|2021-09-30 14:50:00|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1633013410000|2021-09-30 14:50:10|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1633013430000|2021-09-30 14:50:30|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1633013440000|2021-09-30 14:50:40|2850.9|2844.9|2851.4|2845.4|2851.4|2845.4|2850.9|2844.9|2
1633013460000|2021-09-30 14:51:00|2850.6|2844.6|2850.6|2844.6|2850.9|2844.9|2850.6|2844.6|3
1633013480000|2021-09-30 14:51:20|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1633013490000|2021-09-30 14:51:30|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|3
1633013500000|2021-09-30 14:51:40|2849.9|2843.9|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|2
1633013520000|2021-09-30 14:52:00|2849.6|2843.6|2848.9|2842.9|2850.1|2844.1|2848.9|2842.9|4
1633013550000|2021-09-30 14:52:30|2849.1|2843.1|2849.9|2843.9|2849.9|2843.9|2849.1|2843.1|2
1633013590000|2021-09-30 14:53:10|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1633013600000|2021-09-30 14:53:20|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|2
1633013610000|2021-09-30 14:53:30|2848.6|2842.6|2847.1|2841.1|2848.6|2842.6|2847.1|2841.1|4
1633013620000|2021-09-30 14:53:40|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1633013630000|2021-09-30 14:53:50|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1633013640000|2021-09-30 14:54:00|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1633013670000|2021-09-30 14:54:30|2845.6|2839.6|2845.4|2839.4|2845.9|2839.9|2845.4|2839.4|5
1633013680000|2021-09-30 14:54:40|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1633013700000|2021-09-30 14:55:00|2845.1|2839.1|2845.4|2839.4|2845.6|2839.6|2845.1|2839.1|4
1633013740000|2021-09-30 14:55:40|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1633013760000|2021-09-30 14:56:00|2845.1|2839.1|2844.4|2838.4|2845.1|2839.1|2844.4|2838.4|3
1633013770000|2021-09-30 14:56:10|2844.6|2838.6|2842.4|2836.4|2844.6|2838.6|2842.4|2836.4|3
1633013780000|2021-09-30 14:56:20|2841.9|2835.9|2842.1|2836.1|2842.4|2836.4|2841.4|2835.4|4
1633013790000|2021-09-30 14:56:30|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|2
1633013860000|2021-09-30 14:57:40|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|3
1633013870000|2021-09-30 14:57:50|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|2
1633013880000|2021-09-30 14:58:00|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2841.6|2835.6|2
1633013890000|2021-09-30 14:58:10|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1633013900000|2021-09-30 14:58:20|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1633013920000|2021-09-30 14:58:40|2841.4|2835.4|2839.6|2833.6|2841.4|2835.4|2839.6|2833.6|4
1633013930000|2021-09-30 14:58:50|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1633013940000|2021-09-30 14:59:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|4
1633013970000|2021-09-30 14:59:30|2839.1|2833.1|2838.6|2832.6|2839.1|2833.1|2838.6|2832.6|2
1633014000000|2021-09-30 15:00:00|2838.9|2832.9|2839.6|2833.6|2839.6|2833.6|2838.6|2832.6|7
1633014010000|2021-09-30 15:00:10|2839.4|2833.4|2838.6|2832.6|2839.4|2833.4|2838.6|2832.6|2
1633014020000|2021-09-30 15:00:20|2838.4|2832.4|2833.9|2827.9|2838.4|2832.4|2833.9|2827.9|7
1633014040000|2021-09-30 15:00:40|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|3
1633014050000|2021-09-30 15:00:50|2834.4|2828.4|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|3
1633014060000|2021-09-30 15:01:00|2834.9|2828.9|2835.6|2829.6|2835.9|2829.9|2834.9|2828.9|4
1633014070000|2021-09-30 15:01:10|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1633014080000|2021-09-30 15:01:20|2835.1|2829.1|2834.4|2828.4|2835.1|2829.1|2833.6|2827.6|3
1633014090000|2021-09-30 15:01:30|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|5
1633014100000|2021-09-30 15:01:40|2833.4|2827.4|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|2
1633014110000|2021-09-30 15:01:50|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.4|2828.4|3
1633014120000|2021-09-30 15:02:00|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|2
1633014130000|2021-09-30 15:02:10|2835.6|2829.6|2835.1|2829.1|2835.6|2829.6|2835.1|2829.1|5
1633014140000|2021-09-30 15:02:20|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1633014160000|2021-09-30 15:02:40|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|2
1633014180000|2021-09-30 15:03:00|2835.6|2829.6|2836.4|2830.4|2836.4|2830.4|2835.6|2829.6|4
1633014200000|2021-09-30 15:03:20|2835.9|2829.9|2835.4|2829.4|2836.4|2830.4|2835.4|2829.4|5
1633014210000|2021-09-30 15:03:30|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1633014220000|2021-09-30 15:03:40|2834.9|2828.9|2833.9|2827.9|2834.9|2828.9|2833.9|2827.9|4
1633014230000|2021-09-30 15:03:50|2833.4|2827.4|2833.6|2827.6|2834.9|2828.9|2833.4|2827.4|4
1633014250000|2021-09-30 15:04:10|2833.4|2827.4|2836.1|2830.1|2836.4|2830.4|2833.4|2827.4|5
1633014270000|2021-09-30 15:04:30|2837.9|2831.9|2839.1|2833.1|2839.1|2833.1|2837.9|2831.9|2
1633014280000|2021-09-30 15:04:40|2839.4|2833.4|2835.6|2829.6|2839.4|2833.4|2835.1|2829.1|8
1633014290000|2021-09-30 15:04:50|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2834.9|2828.9|5
1633014300000|2021-09-30 15:05:00|2836.9|2830.9|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|3
1633014310000|2021-09-30 15:05:10|2837.1|2831.1|2836.4|2830.4|2837.1|2831.1|2836.4|2830.4|2
1633014350000|2021-09-30 15:05:50|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1633014360000|2021-09-30 15:06:00|2835.9|2829.9|2837.9|2831.9|2837.9|2831.9|2835.9|2829.9|3
1633014370000|2021-09-30 15:06:10|2838.4|2832.4|2840.1|2834.1|2840.1|2834.1|2838.4|2832.4|4
1633014380000|2021-09-30 15:06:20|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1633014390000|2021-09-30 15:06:30|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|3
1633014400000|2021-09-30 15:06:40|2840.4|2834.4|2840.9|2834.9|2841.9|2835.9|2840.4|2834.4|6
1633014410000|2021-09-30 15:06:50|2840.1|2834.1|2840.1|2834.1|2840.6|2834.6|2839.9|2833.9|5
1633014420000|2021-09-30 15:07:00|2840.4|2834.4|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|3
1633014430000|2021-09-30 15:07:10|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1633014440000|2021-09-30 15:07:20|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1633014450000|2021-09-30 15:07:30|2840.1|2834.1|2840.4|2834.4|2840.6|2834.6|2840.1|2834.1|4
1633014460000|2021-09-30 15:07:40|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|5
1633014470000|2021-09-30 15:07:50|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1633014480000|2021-09-30 15:08:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1633014500000|2021-09-30 15:08:20|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1633014510000|2021-09-30 15:08:30|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|2
1633014550000|2021-09-30 15:09:10|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|2
1633014560000|2021-09-30 15:09:20|2842.9|2836.9|2844.9|2838.9|2844.9|2838.9|2842.9|2836.9|4
1633014570000|2021-09-30 15:09:30|2845|2839|2845.8|2839.8|2846|2840|2845|2839|5
1633014580000|2021-09-30 15:09:40|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|3
1633014590000|2021-09-30 15:09:50|2844.1|2838.1|2843.1|2837.1|2844.1|2838.1|2842.9|2836.9|4
1633014600000|2021-09-30 15:10:00|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1633014620000|2021-09-30 15:10:20|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2842.9|2836.9|3
1633014660000|2021-09-30 15:11:00|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.9|2836.9|2
1633014680000|2021-09-30 15:11:20|2842.4|2836.4|2841.4|2835.4|2842.4|2836.4|2840.9|2834.9|9
1633014690000|2021-09-30 15:11:30|2841.6|2835.6|2842.6|2836.6|2842.6|2836.6|2841.6|2835.6|2
1633014700000|2021-09-30 15:11:40|2844.4|2838.4|2844.6|2838.6|2844.9|2838.9|2844.4|2838.4|4
1633014710000|2021-09-30 15:11:50|2845.1|2839.1|2845.9|2839.9|2846.1|2840.1|2845.1|2839.1|4
1633014720000|2021-09-30 15:12:00|2846.4|2840.4|2845.6|2839.6|2846.4|2840.4|2845.6|2839.6|6
1633014730000|2021-09-30 15:12:10|2845.1|2839.1|2844.4|2838.4|2845.1|2839.1|2844.4|2838.4|2
1633014740000|2021-09-30 15:12:20|2844.6|2838.6|2845.1|2839.1|2845.4|2839.4|2844.6|2838.6|4
1633014750000|2021-09-30 15:12:30|2845.4|2839.4|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|3
1633014770000|2021-09-30 15:12:50|2845.1|2839.1|2843.1|2837.1|2845.1|2839.1|2843.1|2837.1|7
1633014800000|2021-09-30 15:13:20|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2842.1|2836.1|3
1633014810000|2021-09-30 15:13:30|2841.9|2835.9|2841.4|2835.4|2842.1|2836.1|2841.4|2835.4|4
1633014830000|2021-09-30 15:13:50|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1633014840000|2021-09-30 15:14:00|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|2
1633014850000|2021-09-30 15:14:10|2843.1|2837.1|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|3
1633014860000|2021-09-30 15:14:20|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1633014870000|2021-09-30 15:14:30|2843.6|2837.6|2842.9|2836.9|2843.6|2837.6|2842.6|2836.6|4
1633014900000|2021-09-30 15:15:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1633014910000|2021-09-30 15:15:10|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|3
1633014930000|2021-09-30 15:15:30|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1633014940000|2021-09-30 15:15:40|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1633014960000|2021-09-30 15:16:00|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|2
1633014970000|2021-09-30 15:16:10|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|2
1633014980000|2021-09-30 15:16:20|2842.4|2836.4|2843.9|2837.9|2843.9|2837.9|2842.4|2836.4|4
1633014990000|2021-09-30 15:16:30|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1633015010000|2021-09-30 15:16:50|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|2
1633015020000|2021-09-30 15:17:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1633015030000|2021-09-30 15:17:10|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1633015040000|2021-09-30 15:17:20|2845.1|2839.1|2846.6|2840.6|2846.9|2840.9|2845.1|2839.1|5
1633015050000|2021-09-30 15:17:30|2846.1|2840.1|2847.1|2841.1|2847.1|2841.1|2845.9|2839.9|5
1633015060000|2021-09-30 15:17:40|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1633015090000|2021-09-30 15:18:10|2847.9|2841.9|2847.1|2841.1|2847.9|2841.9|2847.1|2841.1|2
1633015100000|2021-09-30 15:18:20|2847.6|2841.6|2848.6|2842.6|2848.9|2842.9|2847.6|2841.6|3
1633015110000|2021-09-30 15:18:30|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|4
1633015120000|2021-09-30 15:18:40|2848.9|2842.9|2850.1|2844.1|2850.1|2844.1|2848.6|2842.6|6
1633015130000|2021-09-30 15:18:50|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2849.9|2843.9|4
1633015140000|2021-09-30 15:19:00|2850.4|2844.4|2851.1|2845.1|2851.1|2845.1|2850.4|2844.4|3
1633015150000|2021-09-30 15:19:10|2851.4|2845.4|2850.1|2844.1|2851.4|2845.4|2849.6|2843.6|7
1633015160000|2021-09-30 15:19:20|2849.9|2843.9|2848.1|2842.1|2849.9|2843.9|2848.1|2842.1|4
1633015170000|2021-09-30 15:19:30|2848.4|2842.4|2851.1|2845.1|2851.1|2845.1|2848.4|2842.4|7
1633015180000|2021-09-30 15:19:40|2851.4|2845.4|2851.6|2845.6|2851.9|2845.9|2851.1|2845.1|4
1633015190000|2021-09-30 15:19:50|2850.6|2844.6|2848.6|2842.6|2851.1|2845.1|2847.9|2841.9|9
1633015200000|2021-09-30 15:20:00|2848.1|2842.1|2846.4|2840.4|2848.1|2842.1|2846.4|2840.4|9
1633015210000|2021-09-30 15:20:10|2846.6|2840.6|2845.6|2839.6|2846.9|2840.9|2845.6|2839.6|6
1633015230000|2021-09-30 15:20:30|2844.4|2838.4|2847.1|2841.1|2847.1|2841.1|2843.6|2837.6|7
1633015240000|2021-09-30 15:20:40|2848.1|2842.1|2848.9|2842.9|2849.1|2843.1|2847.4|2841.4|11
1633015250000|2021-09-30 15:20:50|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|3
1633015260000|2021-09-30 15:21:00|2849.6|2843.6|2849.9|2843.9|2850.4|2844.4|2849.6|2843.6|5
1633015280000|2021-09-30 15:21:20|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1633015300000|2021-09-30 15:21:40|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|6
1633015310000|2021-09-30 15:21:50|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1633015320000|2021-09-30 15:22:00|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1633015330000|2021-09-30 15:22:10|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1633015340000|2021-09-30 15:22:20|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1633015360000|2021-09-30 15:22:40|2848.6|2842.6|2848.1|2842.1|2848.6|2842.6|2848.1|2842.1|4
1633015370000|2021-09-30 15:22:50|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1633015380000|2021-09-30 15:23:00|2848.9|2842.9|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|4
1633015390000|2021-09-30 15:23:10|2848.6|2842.6|2848.9|2842.9|2849.1|2843.1|2848.6|2842.6|4
1633015400000|2021-09-30 15:23:20|2848.6|2842.6|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|2
1633015410000|2021-09-30 15:23:30|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1633015420000|2021-09-30 15:23:40|2848.6|2842.6|2848.1|2842.1|2848.9|2842.9|2848.1|2842.1|4
1633015440000|2021-09-30 15:24:00|2847.9|2841.9|2850.1|2844.1|2850.1|2844.1|2847.1|2841.1|10
1633015450000|2021-09-30 15:24:10|2850.3|2844.3|2851.9|2845.9|2851.9|2845.9|2850.3|2844.3|3
1633015460000|2021-09-30 15:24:20|2852.1|2846.1|2852.6|2846.6|2852.6|2846.6|2852.1|2846.1|3
1633015470000|2021-09-30 15:24:30|2852.9|2846.9|2859.1|2853.1|2859.1|2853.1|2852.9|2846.9|14
1633015480000|2021-09-30 15:24:40|2860.4|2854.4|2860.4|2854.4|2863.6|2857.6|2860.4|2854.4|8
1633015490000|2021-09-30 15:24:50|2860.6|2854.6|2856.1|2850.1|2860.9|2854.9|2856.1|2850.1|7
1633015500000|2021-09-30 15:25:00|2856.4|2850.4|2855.9|2849.9|2856.4|2850.4|2855.9|2849.9|2
1633015510000|2021-09-30 15:25:10|2855.4|2849.4|2853.1|2847.1|2855.4|2849.4|2853.1|2847.1|6
1633015520000|2021-09-30 15:25:20|2852.4|2846.4|2854.9|2848.9|2854.9|2848.9|2851.6|2845.6|4
1633015530000|2021-09-30 15:25:30|2855.9|2849.9|2857.6|2851.6|2858.1|2852.1|2855.9|2849.9|5
1633015540000|2021-09-30 15:25:40|2857.1|2851.1|2856.1|2850.1|2857.1|2851.1|2856.1|2850.1|3
1633015550000|2021-09-30 15:25:50|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633015560000|2021-09-30 15:26:00|2856.6|2850.6|2860.1|2854.1|2860.1|2854.1|2856.6|2850.6|3
1633015570000|2021-09-30 15:26:10|2859.9|2853.9|2860.1|2854.1|2860.6|2854.6|2859.9|2853.9|4
1633015580000|2021-09-30 15:26:20|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2858.6|2852.6|7
1633015590000|2021-09-30 15:26:30|2861.1|2855.1|2862.1|2856.1|2862.4|2856.4|2861.1|2855.1|3
1633015600000|2021-09-30 15:26:40|2862.4|2856.4|2863.6|2857.6|2863.6|2857.6|2862.4|2856.4|3
1633015610000|2021-09-30 15:26:50|2863.4|2857.4|2863.1|2857.1|2863.4|2857.4|2863.1|2857.1|2
1633015620000|2021-09-30 15:27:00|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633015630000|2021-09-30 15:27:10|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633015640000|2021-09-30 15:27:20|2863.4|2857.4|2862.1|2856.1|2863.4|2857.4|2861.6|2855.6|8
1633015660000|2021-09-30 15:27:40|2861.9|2855.9|2861.1|2855.1|2861.9|2855.9|2861.1|2855.1|3
1633015670000|2021-09-30 15:27:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633015680000|2021-09-30 15:28:00|2861.1|2855.1|2857.9|2851.9|2861.1|2855.1|2857.6|2851.6|6
1633015690000|2021-09-30 15:28:10|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633015700000|2021-09-30 15:28:20|2857.4|2851.4|2856.9|2850.9|2857.4|2851.4|2856.9|2850.9|3
1633015710000|2021-09-30 15:28:30|2856.6|2850.6|2861.5|2855.5|2861.5|2855.5|2855.4|2849.4|7
1633015720000|2021-09-30 15:28:40|2861|2855|2861.4|2855.4|2861.5|2855.5|2861|2855|4
1633015730000|2021-09-30 15:28:50|2861.1|2855.1|2860.1|2854.1|2861.1|2855.1|2859.9|2853.9|6
1633015750000|2021-09-30 15:29:10|2859.9|2853.9|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|3
1633015760000|2021-09-30 15:29:20|2860.1|2854.1|2859.4|2853.4|2860.1|2854.1|2859.4|2853.4|4
1633015770000|2021-09-30 15:29:30|2859.6|2853.6|2861.4|2855.4|2861.4|2855.4|2859.6|2853.6|7
1633015780000|2021-09-30 15:29:40|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|2
1633015790000|2021-09-30 15:29:50|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.4|2855.4|4
1633015800000|2021-09-30 15:30:00|2861.4|2855.4|2862.9|2856.9|2862.9|2856.9|2861.4|2855.4|7
1633015810000|2021-09-30 15:30:10|2863.9|2857.9|2863.6|2857.6|2864.4|2858.4|2863.1|2857.1|11
1633015820000|2021-09-30 15:30:20|2863.4|2857.4|2859.4|2853.4|2863.4|2857.4|2859.1|2853.1|12
1633015830000|2021-09-30 15:30:30|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2858.9|2852.9|10
1633015840000|2021-09-30 15:30:40|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1633015850000|2021-09-30 15:30:50|2860.6|2854.6|2860.1|2854.1|2860.6|2854.6|2859.4|2853.4|7
1633015860000|2021-09-30 15:31:00|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633015870000|2021-09-30 15:31:10|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|4
1633015880000|2021-09-30 15:31:20|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633015890000|2021-09-30 15:31:30|2860.9|2854.9|2861.9|2855.9|2861.9|2855.9|2860.9|2854.9|3
1633015900000|2021-09-30 15:31:40|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|4
1633015910000|2021-09-30 15:31:50|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2861.1|2855.1|3
1633015920000|2021-09-30 15:32:00|2863.6|2857.6|2864.6|2858.6|2864.6|2858.6|2863.6|2857.6|6
1633015930000|2021-09-30 15:32:10|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.1|2858.1|4
1633015950000|2021-09-30 15:32:30|2864.9|2858.9|2864.9|2858.9|2865.6|2859.6|2864.9|2858.9|8
1633015960000|2021-09-30 15:32:40|2863.9|2857.9|2861.9|2855.9|2863.9|2857.9|2861.9|2855.9|5
1633015970000|2021-09-30 15:32:50|2861.6|2855.6|2860.1|2854.1|2861.6|2855.6|2859.9|2853.9|9
1633015980000|2021-09-30 15:33:00|2859.4|2853.4|2861.1|2855.1|2861.1|2855.1|2859.4|2853.4|5
1633015990000|2021-09-30 15:33:10|2861.4|2855.4|2862.1|2856.1|2862.6|2856.6|2861.4|2855.4|5
1633016000000|2021-09-30 15:33:20|2862.9|2856.9|2861.6|2855.6|2864.6|2858.6|2860.9|2854.9|10
1633016010000|2021-09-30 15:33:30|2860.9|2854.9|2860.4|2854.4|2861.6|2855.6|2860.4|2854.4|7
1633016020000|2021-09-30 15:33:40|2859.9|2853.9|2861.6|2855.6|2861.6|2855.6|2859.4|2853.4|6
1633016030000|2021-09-30 15:33:50|2862.4|2856.4|2860.9|2854.9|2862.4|2856.4|2860.9|2854.9|5
1633016040000|2021-09-30 15:34:00|2860.6|2854.6|2861.4|2855.4|2861.4|2855.4|2859.9|2853.9|7
1633016050000|2021-09-30 15:34:10|2861.1|2855.1|2859.9|2853.9|2861.1|2855.1|2859.9|2853.9|4
1633016060000|2021-09-30 15:34:20|2860.1|2854.1|2859.9|2853.9|2860.1|2854.1|2859.1|2853.1|9
1633016070000|2021-09-30 15:34:30|2859.6|2853.6|2859.1|2853.1|2859.6|2853.6|2858.6|2852.6|4
1633016080000|2021-09-30 15:34:40|2859.4|2853.4|2861.4|2855.4|2861.4|2855.4|2859.4|2853.4|3
1633016090000|2021-09-30 15:34:50|2860.9|2854.9|2858.6|2852.6|2860.9|2854.9|2858.6|2852.6|7
1633016100000|2021-09-30 15:35:00|2858.4|2852.4|2860.6|2854.6|2860.6|2854.6|2858.4|2852.4|8
1633016110000|2021-09-30 15:35:10|2860.9|2854.9|2861.6|2855.6|2861.6|2855.6|2860.9|2854.9|3
1633016120000|2021-09-30 15:35:20|2861.9|2855.9|2861.4|2855.4|2861.9|2855.9|2861.4|2855.4|4
1633016130000|2021-09-30 15:35:30|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1633016140000|2021-09-30 15:35:40|2861.4|2855.4|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|5
1633016150000|2021-09-30 15:35:50|2861.6|2855.6|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|2
1633016160000|2021-09-30 15:36:00|2861.6|2855.6|2862.1|2856.1|2862.9|2856.9|2861.6|2855.6|4
1633016170000|2021-09-30 15:36:10|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|5
1633016180000|2021-09-30 15:36:20|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1633016190000|2021-09-30 15:36:30|2861.4|2855.4|2860.9|2854.9|2861.4|2855.4|2860.9|2854.9|3
1633016200000|2021-09-30 15:36:40|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633016210000|2021-09-30 15:36:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633016220000|2021-09-30 15:37:00|2861.1|2855.1|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|2
1633016230000|2021-09-30 15:37:10|2861.6|2855.6|2860.9|2854.9|2861.6|2855.6|2860.9|2854.9|4
1633016240000|2021-09-30 15:37:20|2861.1|2855.1|2861.1|2855.1|2861.4|2855.4|2860.9|2854.9|4
1633016250000|2021-09-30 15:37:30|2860.9|2854.9|2859.9|2853.9|2860.9|2854.9|2859.9|2853.9|4
1633016260000|2021-09-30 15:37:40|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|2
1633016270000|2021-09-30 15:37:50|2859.6|2853.6|2858.9|2852.9|2859.6|2853.6|2858.9|2852.9|2
1633016280000|2021-09-30 15:38:00|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633016290000|2021-09-30 15:38:10|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633016310000|2021-09-30 15:38:30|2858.4|2852.4|2859.9|2853.9|2859.9|2853.9|2858.4|2852.4|4
1633016340000|2021-09-30 15:39:00|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|2
1633016360000|2021-09-30 15:39:20|2859.6|2853.6|2859.9|2853.9|2859.9|2853.9|2859.6|2853.6|2
1633016370000|2021-09-30 15:39:30|2860.1|2854.1|2860.6|2854.6|2860.6|2854.6|2860.1|2854.1|3
1633016380000|2021-09-30 15:39:40|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.6|2854.6|2
1633016390000|2021-09-30 15:39:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633016410000|2021-09-30 15:40:10|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633016450000|2021-09-30 15:40:50|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2859.9|2853.9|5
1633016460000|2021-09-30 15:41:00|2859.9|2853.9|2858.9|2852.9|2859.9|2853.9|2858.9|2852.9|5
1633016470000|2021-09-30 15:41:10|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633016480000|2021-09-30 15:41:20|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2858.6|2852.6|2
1633016500000|2021-09-30 15:41:40|2858.9|2852.9|2859.1|2853.1|2859.4|2853.4|2858.9|2852.9|3
1633016510000|2021-09-30 15:41:50|2858.9|2852.9|2858.4|2852.4|2858.9|2852.9|2858.4|2852.4|3
1633016520000|2021-09-30 15:42:00|2858.6|2852.6|2859.1|2853.1|2859.1|2853.1|2858.6|2852.6|3
1633016530000|2021-09-30 15:42:10|2859.4|2853.4|2861.4|2855.4|2861.4|2855.4|2859.4|2853.4|5
1633016540000|2021-09-30 15:42:20|2861.6|2855.6|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|13
1633016550000|2021-09-30 15:42:30|2862.1|2856.1|2861.1|2855.1|2862.6|2856.6|2861.1|2855.1|12
1633016560000|2021-09-30 15:42:40|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1633016570000|2021-09-30 15:42:50|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633016580000|2021-09-30 15:43:00|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1633016590000|2021-09-30 15:43:10|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1633016610000|2021-09-30 15:43:30|2861.4|2855.4|2861.9|2855.9|2861.9|2855.9|2861.4|2855.4|3
1633016620000|2021-09-30 15:43:40|2862.1|2856.1|2862.6|2856.6|2862.6|2856.6|2862.1|2856.1|3
1633016630000|2021-09-30 15:43:50|2862.9|2856.9|2862.6|2856.6|2862.9|2856.9|2862.6|2856.6|2
1633016640000|2021-09-30 15:44:00|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1633016650000|2021-09-30 15:44:10|2863.1|2857.1|2863.4|2857.4|2863.4|2857.4|2863.1|2857.1|2
1633016660000|2021-09-30 15:44:20|2863.1|2857.1|2863.4|2857.4|2863.4|2857.4|2863.1|2857.1|2
1633016670000|2021-09-30 15:44:30|2863.1|2857.1|2863.6|2857.6|2863.9|2857.9|2863.1|2857.1|7
1633016680000|2021-09-30 15:44:40|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|2
1633016690000|2021-09-30 15:44:50|2863.6|2857.6|2863.4|2857.4|2863.6|2857.6|2863.4|2857.4|2
1633016700000|2021-09-30 15:45:00|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1633016710000|2021-09-30 15:45:10|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1633016720000|2021-09-30 15:45:20|2863.6|2857.6|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|2
1633016730000|2021-09-30 15:45:30|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633016750000|2021-09-30 15:45:50|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|2
1633016770000|2021-09-30 15:46:10|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|2
1633016780000|2021-09-30 15:46:20|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1633016790000|2021-09-30 15:46:30|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|2
1633016800000|2021-09-30 15:46:40|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.1|2857.1|3
1633016810000|2021-09-30 15:46:50|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1633016820000|2021-09-30 15:47:00|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1633016830000|2021-09-30 15:47:10|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1633016840000|2021-09-30 15:47:20|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633016870000|2021-09-30 15:47:50|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633016880000|2021-09-30 15:48:00|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1633016900000|2021-09-30 15:48:20|2860.6|2854.6|2861.6|2855.6|2861.6|2855.6|2860.4|2854.4|6
1633016910000|2021-09-30 15:48:30|2861.9|2855.9|2861.4|2855.4|2861.9|2855.9|2861.4|2855.4|2
1633016920000|2021-09-30 15:48:40|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1633016940000|2021-09-30 15:49:00|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|2
1633016950000|2021-09-30 15:49:10|2860.6|2854.6|2861.1|2855.1|2861.1|2855.1|2860.6|2854.6|2
1633016970000|2021-09-30 15:49:30|2861.6|2855.6|2862.4|2856.4|2862.4|2856.4|2861.6|2855.6|3
1633016980000|2021-09-30 15:49:40|2862.1|2856.1|2862.9|2856.9|2862.9|2856.9|2862.1|2856.1|3
1633016990000|2021-09-30 15:49:50|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1633017000000|2021-09-30 15:50:00|2862.6|2856.6|2862.9|2856.9|2863.1|2857.1|2862.6|2856.6|3
1633017080000|2021-09-30 15:51:20|2864.1|2858.1|2863.4|2857.4|2864.1|2858.1|2863.4|2857.4|2
1633017140000|2021-09-30 15:52:20|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1633017170000|2021-09-30 15:52:50|2862.1|2856.1|2858.9|2852.9|2862.1|2856.1|2858.9|2852.9|4
1633017180000|2021-09-30 15:53:00|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633017190000|2021-09-30 15:53:10|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633017230000|2021-09-30 15:53:50|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633017260000|2021-09-30 15:54:20|2858.9|2852.9|2858.4|2852.4|2858.9|2852.9|2858.4|2852.4|2
1633017270000|2021-09-30 15:54:30|2857.1|2851.1|2857.1|2851.1|2857.4|2851.4|2857.1|2851.1|3
1633017280000|2021-09-30 15:54:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633017290000|2021-09-30 15:54:50|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633017300000|2021-09-30 15:55:00|2858.1|2852.1|2858.9|2852.9|2858.9|2852.9|2858.1|2852.1|2
1633017310000|2021-09-30 15:55:10|2857.6|2851.6|2857.9|2851.9|2857.9|2851.9|2857.6|2851.6|2
1633017320000|2021-09-30 15:55:20|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633017370000|2021-09-30 15:56:10|2857.9|2851.9|2858.4|2852.4|2858.4|2852.4|2857.9|2851.9|3
1633017380000|2021-09-30 15:56:20|2858.6|2852.6|2858.1|2852.1|2858.6|2852.6|2858.1|2852.1|3
1633017420000|2021-09-30 15:57:00|2858.4|2852.4|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|2
1633017450000|2021-09-30 15:57:30|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633017560000|2021-09-30 15:59:20|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633017580000|2021-09-30 15:59:40|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633017590000|2021-09-30 15:59:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633017610000|2021-09-30 16:00:10|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633017620000|2021-09-30 16:00:20|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633017630000|2021-09-30 16:00:30|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633017650000|2021-09-30 16:00:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633017670000|2021-09-30 16:01:10|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2859.1|2853.1|2
1633017750000|2021-09-30 16:02:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633017850000|2021-09-30 16:04:10|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1633017860000|2021-09-30 16:04:20|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633017880000|2021-09-30 16:04:40|2859.4|2853.4|2859.6|2853.6|2859.6|2853.6|2859.4|2853.4|2
1633017950000|2021-09-30 16:05:50|2860.1|2854.1|2858.9|2852.9|2860.1|2854.1|2858.9|2852.9|2
1633018030000|2021-09-30 16:07:10|2858.6|2852.6|2857.6|2851.6|2858.6|2852.6|2857.6|2851.6|3
1633018040000|2021-09-30 16:07:20|2857.4|2851.4|2857.6|2851.6|2857.6|2851.6|2857.4|2851.4|2
1633018100000|2021-09-30 16:08:20|2857.9|2851.9|2858.6|2852.6|2858.6|2852.6|2857.9|2851.9|2
1633018120000|2021-09-30 16:08:40|2858.9|2852.9|2859.4|2853.4|2859.4|2853.4|2858.9|2852.9|3
1633018130000|2021-09-30 16:08:50|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|3
1633018160000|2021-09-30 16:09:20|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633018170000|2021-09-30 16:09:30|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633018190000|2021-09-30 16:09:50|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2858.6|2852.6|2
1633018210000|2021-09-30 16:10:10|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633018260000|2021-09-30 16:11:00|2859.4|2853.4|2857.4|2851.4|2859.4|2853.4|2857.4|2851.4|4
1633018320000|2021-09-30 16:12:00|2856.9|2850.9|2856.4|2850.4|2856.9|2850.9|2856.4|2850.4|2
1633018330000|2021-09-30 16:12:10|2856.6|2850.6|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|3
1633018340000|2021-09-30 16:12:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633018350000|2021-09-30 16:12:30|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1633018360000|2021-09-30 16:12:40|2855.6|2849.6|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|2
1633018410000|2021-09-30 16:13:30|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1633018420000|2021-09-30 16:13:40|2854.6|2848.6|2852.9|2846.9|2854.6|2848.6|2852.9|2846.9|3
1633018430000|2021-09-30 16:13:50|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1633018440000|2021-09-30 16:14:00|2852.1|2846.1|2852.6|2846.6|2852.6|2846.6|2852.1|2846.1|3
1633018450000|2021-09-30 16:14:10|2853.4|2847.4|2852.9|2846.9|2853.4|2847.4|2852.9|2846.9|2
1633018460000|2021-09-30 16:14:20|2852.6|2846.6|2852.9|2846.9|2852.9|2846.9|2852.6|2846.6|2
1633018470000|2021-09-30 16:14:30|2853.4|2847.4|2852.9|2846.9|2853.4|2847.4|2852.9|2846.9|4
1633018480000|2021-09-30 16:14:40|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1633018570000|2021-09-30 16:16:10|2852.4|2846.4|2851.6|2845.6|2852.4|2846.4|2851.6|2845.6|2
1633018580000|2021-09-30 16:16:20|2851.9|2845.9|2852.1|2846.1|2852.1|2846.1|2851.9|2845.9|2
1633018590000|2021-09-30 16:16:30|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1633018600000|2021-09-30 16:16:40|2852.1|2846.1|2852.6|2846.6|2852.6|2846.6|2852.1|2846.1|4
1633018620000|2021-09-30 16:17:00|2852.4|2846.4|2852.4|2846.4|2852.6|2846.6|2852.4|2846.4|3
1633018630000|2021-09-30 16:17:10|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1633018640000|2021-09-30 16:17:20|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1633018650000|2021-09-30 16:17:30|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1633018670000|2021-09-30 16:17:50|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1633018680000|2021-09-30 16:18:00|2851.9|2845.9|2852.1|2846.1|2852.1|2846.1|2851.9|2845.9|2
1633018690000|2021-09-30 16:18:10|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1633018720000|2021-09-30 16:18:40|2851.6|2845.6|2851.9|2845.9|2851.9|2845.9|2851.6|2845.6|2
1633018780000|2021-09-30 16:19:40|2852.4|2846.4|2853.6|2847.6|2853.6|2847.6|2852.4|2846.4|3
1633018790000|2021-09-30 16:19:50|2854.1|2848.1|2854.4|2848.4|2854.6|2848.6|2854.1|2848.1|3
1633018820000|2021-09-30 16:20:20|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1633018840000|2021-09-30 16:20:40|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1633018860000|2021-09-30 16:21:00|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1633018870000|2021-09-30 16:21:10|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1633018940000|2021-09-30 16:22:20|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633018950000|2021-09-30 16:22:30|2852.9|2846.9|2853.9|2847.9|2854.4|2848.4|2852.9|2846.9|5
1633018970000|2021-09-30 16:22:50|2854.1|2848.1|2854.6|2848.6|2854.6|2848.6|2854.1|2848.1|2
1633018980000|2021-09-30 16:23:00|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1633019020000|2021-09-30 16:23:40|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1633019120000|2021-09-30 16:25:20|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1633019170000|2021-09-30 16:26:10|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.4|2848.4|2
1633019230000|2021-09-30 16:27:10|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1633019250000|2021-09-30 16:27:30|2854.1|2848.1|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|2
1633019490000|2021-09-30 16:31:30|2854.6|2848.6|2855.4|2849.4|2855.4|2849.4|2854.6|2848.6|2
1633019570000|2021-09-30 16:32:50|2855.6|2849.6|2855.4|2849.4|2855.6|2849.6|2855.4|2849.4|2
1633019580000|2021-09-30 16:33:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633019640000|2021-09-30 16:34:00|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1633019670000|2021-09-30 16:34:30|2855.1|2849.1|2854.1|2848.1|2855.1|2849.1|2854.1|2848.1|3
1633019690000|2021-09-30 16:34:50|2854.4|2848.4|2855.9|2849.9|2856.1|2850.1|2854.4|2848.4|6
1633019710000|2021-09-30 16:35:10|2856.1|2850.1|2856.4|2850.4|2856.4|2850.4|2856.1|2850.1|2
1633019760000|2021-09-30 16:36:00|2856.1|2850.1|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|3
1633019770000|2021-09-30 16:36:10|2856.4|2850.4|2857.9|2851.9|2857.9|2851.9|2856.4|2850.4|3
1633019780000|2021-09-30 16:36:20|2857.4|2851.4|2856.9|2850.9|2857.4|2851.4|2856.9|2850.9|2
1633019810000|2021-09-30 16:36:50|2857.1|2851.1|2857.6|2851.6|2857.6|2851.6|2857.1|2851.1|3
1633019830000|2021-09-30 16:37:10|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633019840000|2021-09-30 16:37:20|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633019930000|2021-09-30 16:38:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|3
1633019980000|2021-09-30 16:39:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633020050000|2021-09-30 16:40:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633020060000|2021-09-30 16:41:00|2855.9|2849.9|2855.4|2849.4|2855.9|2849.9|2855.4|2849.4|2
1633020070000|2021-09-30 16:41:10|2856.1|2850.1|2856.4|2850.4|2856.4|2850.4|2856.1|2850.1|2
1633020080000|2021-09-30 16:41:20|2856.1|2850.1|2856.9|2850.9|2857.4|2851.4|2856.1|2850.1|5
1633020090000|2021-09-30 16:41:30|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1633020130000|2021-09-30 16:42:10|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633020140000|2021-09-30 16:42:20|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633020230000|2021-09-30 16:43:50|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633020310000|2021-09-30 16:45:10|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2856.9|2850.9|3
1633020340000|2021-09-30 16:45:40|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1633020350000|2021-09-30 16:45:50|2856.9|2850.9|2857.4|2851.4|2857.4|2851.4|2856.9|2850.9|2
1633020370000|2021-09-30 16:46:10|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2856.6|2850.6|4
1633020380000|2021-09-30 16:46:20|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633020400000|2021-09-30 16:46:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633020500000|2021-09-30 16:48:20|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633020600000|2021-09-30 16:50:00|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1633020780000|2021-09-30 16:53:00|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633020800000|2021-09-30 16:53:20|2856.9|2850.9|2857.4|2851.4|2857.4|2851.4|2856.9|2850.9|2
1633020820000|2021-09-30 16:53:40|2857.6|2851.6|2857.6|2851.6|2857.9|2851.9|2857.6|2851.6|3
1633020850000|2021-09-30 16:54:10|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633020870000|2021-09-30 16:54:30|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633020890000|2021-09-30 16:54:50|2858.1|2852.1|2857.4|2851.4|2858.1|2852.1|2857.4|2851.4|2
1633020950000|2021-09-30 16:55:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633020970000|2021-09-30 16:56:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1633020990000|2021-09-30 16:56:30|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633021080000|2021-09-30 16:58:00|2857.3|2851.3|2857.3|2851.3|2857.4|2851.4|2857.3|2851.3|3
1633021120000|2021-09-30 16:58:40|2857.4|2851.4|2857.5|2851.5|2857.8|2851.8|2857.4|2851.4|3
1633021140000|2021-09-30 16:59:00|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633021150000|2021-09-30 16:59:10|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633046520000|2021-10-01 00:02:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633046530000|2021-10-01 00:02:10|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1633046540000|2021-10-01 00:02:20|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1633046570000|2021-10-01 00:02:50|2870|2864|2872.8|2866.8|2873.3|2867.3|2870|2864|4
1633046580000|2021-10-01 00:03:00|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|4
1633046590000|2021-10-01 00:03:10|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1633046600000|2021-10-01 00:03:20|2873.5|2867.5|2873|2867|2873.5|2867.5|2873|2867|2
1633046660000|2021-10-01 00:04:20|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|2
1633046700000|2021-10-01 00:05:00|2873|2867|2873|2867|2873|2867|2873|2867|1
1633046720000|2021-10-01 00:05:20|2873.5|2867.5|2873|2867|2873.5|2867.5|2873|2867|2
1633046740000|2021-10-01 00:05:40|2872.9|2866.9|2872.8|2866.8|2872.9|2866.9|2872.8|2866.8|2
1633046770000|2021-10-01 00:06:10|2871.9|2865.9|2872|2866|2872|2866|2871.9|2865.9|2
1633046780000|2021-10-01 00:06:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1633046840000|2021-10-01 00:07:20|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1633046860000|2021-10-01 00:07:40|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1633046880000|2021-10-01 00:08:00|2872.3|2866.3|2870.3|2864.3|2872.3|2866.3|2870.3|2864.3|2
1633046890000|2021-10-01 00:08:10|2870.1|2864.1|2870.1|2864.1|2870.3|2864.3|2870.1|2864.1|3
1633046930000|2021-10-01 00:08:50|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1633046940000|2021-10-01 00:09:00|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|2
1633047010000|2021-10-01 00:10:10|2867.5|2861.5|2868.3|2862.3|2868.5|2862.5|2867.5|2861.5|3
1633047020000|2021-10-01 00:10:20|2869.3|2863.3|2868.4|2862.4|2869.3|2863.3|2868.4|2862.4|2
1633047030000|2021-10-01 00:10:30|2868.1|2862.1|2868|2862|2868.1|2862.1|2867.9|2861.9|3
1633047060000|2021-10-01 00:11:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1633047080000|2021-10-01 00:11:20|2868.4|2862.4|2870.3|2864.3|2870.3|2864.3|2868.4|2862.4|2
1633047090000|2021-10-01 00:11:30|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1633047100000|2021-10-01 00:11:40|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1633047110000|2021-10-01 00:11:50|2871.5|2865.5|2870|2864|2871.5|2865.5|2870|2864|3
1633047120000|2021-10-01 00:12:00|2869.6|2863.6|2869.4|2863.4|2869.6|2863.6|2869.4|2863.4|2
1633047130000|2021-10-01 00:12:10|2869.8|2863.8|2869.4|2863.4|2869.8|2863.8|2869.4|2863.4|2
1633047150000|2021-10-01 00:12:30|2869.1|2863.1|2868.5|2862.5|2869.1|2863.1|2868.5|2862.5|3
1633047210000|2021-10-01 00:13:30|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1633047230000|2021-10-01 00:13:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1633047240000|2021-10-01 00:14:00|2869|2863|2869|2863|2869|2863|2869|2863|1
1633047270000|2021-10-01 00:14:30|2868.8|2862.8|2868.4|2862.4|2868.8|2862.8|2868.4|2862.4|2
1633047300000|2021-10-01 00:15:00|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|2
1633047420000|2021-10-01 00:17:00|2868|2862|2868|2862|2868|2862|2868|2862|1
1633047630000|2021-10-01 00:20:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1633047750000|2021-10-01 00:22:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1633047800000|2021-10-01 00:23:20|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1633048140000|2021-10-01 00:29:00|2868.5|2862.5|2869|2863|2869|2863|2868.5|2862.5|2
1633048210000|2021-10-01 00:30:10|2869.1|2863.1|2869|2863|2869.1|2863.1|2869|2863|2
1633048310000|2021-10-01 00:31:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1633048390000|2021-10-01 00:33:10|2869|2863|2869|2863|2869|2863|2869|2863|1
1633048450000|2021-10-01 00:34:10|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1633048490000|2021-10-01 00:34:50|2871|2865|2871.8|2865.8|2871.8|2865.8|2871|2865|2
1633048580000|2021-10-01 00:36:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1633048640000|2021-10-01 00:37:20|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633048680000|2021-10-01 00:38:00|2871.3|2865.3|2870.3|2864.3|2871.3|2865.3|2870.3|2864.3|2
1633048710000|2021-10-01 00:38:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1633048770000|2021-10-01 00:39:30|2870|2864|2870|2864|2870|2864|2870|2864|1
1633048780000|2021-10-01 00:39:40|2869.6|2863.6|2869.3|2863.3|2869.6|2863.6|2869.3|2863.3|2
1633048790000|2021-10-01 00:39:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1633048810000|2021-10-01 00:40:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633048830000|2021-10-01 00:40:30|2869|2863|2869|2863|2869|2863|2869|2863|1
1633048840000|2021-10-01 00:40:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633048850000|2021-10-01 00:40:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1633048860000|2021-10-01 00:41:00|2868.5|2862.5|2867.5|2861.5|2868.5|2862.5|2867.5|2861.5|2
1633049170000|2021-10-01 00:46:10|2867.3|2861.3|2867.1|2861.1|2867.3|2861.3|2867.1|2861.1|2
1633049280000|2021-10-01 00:48:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1633049360000|2021-10-01 00:49:20|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2867.3|2861.3|6
1633049370000|2021-10-01 00:49:30|2867.8|2861.8|2868.8|2862.8|2868.8|2862.8|2867.8|2861.8|2
1633049410000|2021-10-01 00:50:10|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2868.1|2862.1|2
1633049430000|2021-10-01 00:50:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1633049570000|2021-10-01 00:52:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1633049790000|2021-10-01 00:56:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1633049910000|2021-10-01 00:58:30|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|2
1633050000000|2021-10-01 01:00:00|2869.3|2863.3|2869.1|2863.1|2869.3|2863.3|2869.1|2863.1|2
1633050110000|2021-10-01 01:01:50|2869|2863|2868.5|2862.5|2869|2863|2868.5|2862.5|2
1633050120000|2021-10-01 01:02:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1633050210000|2021-10-01 01:03:30|2867.9|2861.9|2866.1|2860.1|2867.9|2861.9|2866.1|2860.1|2
1633050230000|2021-10-01 01:03:50|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1633050270000|2021-10-01 01:04:30|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1633050330000|2021-10-01 01:05:30|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1633050410000|2021-10-01 01:06:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1633050460000|2021-10-01 01:07:40|2866.5|2860.5|2865.4|2859.4|2866.5|2860.5|2865.4|2859.4|2
1633050470000|2021-10-01 01:07:50|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633050480000|2021-10-01 01:08:00|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|2
1633050500000|2021-10-01 01:08:20|2864.6|2858.6|2864.8|2858.8|2864.8|2858.8|2864.6|2858.6|2
1633050570000|2021-10-01 01:09:30|2865.1|2859.1|2865.3|2859.3|2865.3|2859.3|2865.1|2859.1|2
1633050620000|2021-10-01 01:10:20|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633050630000|2021-10-01 01:10:30|2865|2859|2865|2859|2865|2859|2865|2859|1
1633050770000|2021-10-01 01:12:50|2864.6|2858.6|2860.1|2854.1|2864.6|2858.6|2860.1|2854.1|4
1633050780000|2021-10-01 01:13:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1633050810000|2021-10-01 01:13:30|2860.5|2854.5|2862.1|2856.1|2862.1|2856.1|2860.5|2854.5|2
1633051000000|2021-10-01 01:16:40|2862.9|2856.9|2863.9|2857.9|2863.9|2857.9|2862.9|2856.9|2
1633051010000|2021-10-01 01:16:50|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1633051050000|2021-10-01 01:17:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1633051150000|2021-10-01 01:19:10|2863.8|2857.8|2862.8|2856.8|2863.8|2857.8|2862.8|2856.8|2
1633051170000|2021-10-01 01:19:30|2863|2857|2863|2857|2863|2857|2863|2857|1
1633051180000|2021-10-01 01:19:40|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1633051200000|2021-10-01 01:20:00|2863|2857|2863.6|2857.6|2863.6|2857.6|2863|2857|3
1633051220000|2021-10-01 01:20:20|2863.8|2857.8|2864.5|2858.5|2864.5|2858.5|2863.8|2857.8|2
1633051250000|2021-10-01 01:20:50|2864.8|2858.8|2865.5|2859.5|2865.8|2859.8|2864.8|2858.8|3
1633051360000|2021-10-01 01:22:40|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633051410000|2021-10-01 01:23:30|2866|2860|2867.8|2861.8|2867.8|2861.8|2866|2860|2
1633051460000|2021-10-01 01:24:20|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1633051580000|2021-10-01 01:26:20|2867.6|2861.6|2866|2860|2867.6|2861.6|2866|2860|2
1633051670000|2021-10-01 01:27:50|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1633051690000|2021-10-01 01:28:10|2866.6|2860.6|2866.8|2860.8|2866.8|2860.8|2866.6|2860.6|2
1633051740000|2021-10-01 01:29:00|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1633051840000|2021-10-01 01:30:40|2865.6|2859.6|2863.4|2857.4|2865.6|2859.6|2863.4|2857.4|2
1633051880000|2021-10-01 01:31:20|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|2
1633051900000|2021-10-01 01:31:40|2864.5|2858.5|2866.3|2860.3|2866.3|2860.3|2864.5|2858.5|2
1633052380000|2021-10-01 01:39:40|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|3
1633052410000|2021-10-01 01:40:10|2867|2861|2867.5|2861.5|2867.5|2861.5|2867|2861|2
1633052430000|2021-10-01 01:40:30|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1633052440000|2021-10-01 01:40:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1633052610000|2021-10-01 01:43:30|2867.4|2861.4|2868.1|2862.1|2868.1|2862.1|2867.4|2861.4|3
1633052620000|2021-10-01 01:43:40|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1633052630000|2021-10-01 01:43:50|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1633052680000|2021-10-01 01:44:40|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1633052730000|2021-10-01 01:45:30|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1633052950000|2021-10-01 01:49:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633053010000|2021-10-01 01:50:10|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1633053140000|2021-10-01 01:52:20|2869.3|2863.3|2868|2862|2869.3|2863.3|2868|2862|2
1633053200000|2021-10-01 01:53:20|2867.8|2861.8|2866.3|2860.3|2867.8|2861.8|2866.3|2860.3|3
1633053280000|2021-10-01 01:54:40|2866|2860|2866|2860|2866|2860|2866|2860|1
1633053410000|2021-10-01 01:56:50|2865.8|2859.8|2864.6|2858.6|2865.8|2859.8|2864.5|2858.5|3
1633053450000|2021-10-01 01:57:30|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1633053600000|2021-10-01 02:00:00|2864.6|2858.6|2865.5|2859.5|2865.5|2859.5|2864.6|2858.6|3
1633053660000|2021-10-01 02:01:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1633053670000|2021-10-01 02:01:10|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|3
1633053680000|2021-10-01 02:01:20|2867.4|2861.4|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|3
1633054200000|2021-10-01 02:10:00|2867|2861|2866|2860|2867|2861|2866|2860|3
1633054210000|2021-10-01 02:10:10|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1633054220000|2021-10-01 02:10:20|2865.8|2859.8|2865.3|2859.3|2865.8|2859.8|2865.3|2859.3|2
1633054320000|2021-10-01 02:12:00|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1633054370000|2021-10-01 02:12:50|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633054430000|2021-10-01 02:13:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1633054670000|2021-10-01 02:17:50|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1633054690000|2021-10-01 02:18:10|2864.4|2858.4|2861.3|2855.3|2864.4|2858.4|2861.3|2855.3|2
1633054720000|2021-10-01 02:18:40|2860.9|2854.9|2858.9|2852.9|2860.9|2854.9|2858.9|2852.9|2
1633054730000|2021-10-01 02:18:50|2859|2853|2858.4|2852.4|2859|2853|2858.4|2852.4|2
1633054790000|2021-10-01 02:19:50|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1633054800000|2021-10-01 02:20:00|2858.8|2852.8|2860.3|2854.3|2860.3|2854.3|2858.8|2852.8|2
1633054810000|2021-10-01 02:20:10|2860.4|2854.4|2860.5|2854.5|2860.5|2854.5|2860.4|2854.4|2
1633054820000|2021-10-01 02:20:20|2861.3|2855.3|2862.3|2856.3|2862.3|2856.3|2861.3|2855.3|3
1633054900000|2021-10-01 02:21:40|2862|2856|2860.9|2854.9|2862|2856|2860.9|2854.9|2
1633054930000|2021-10-01 02:22:10|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633055040000|2021-10-01 02:24:00|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1633055090000|2021-10-01 02:24:50|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633055100000|2021-10-01 02:25:00|2860.3|2854.3|2859.5|2853.5|2860.3|2854.3|2859.5|2853.5|2
1633055150000|2021-10-01 02:25:50|2859.6|2853.6|2859.5|2853.5|2859.6|2853.6|2859.5|2853.5|2
1633055170000|2021-10-01 02:26:10|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1633055190000|2021-10-01 02:26:30|2860|2854|2860|2854|2860|2854|2860|2854|1
1633055410000|2021-10-01 02:30:10|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1633055420000|2021-10-01 02:30:20|2861.3|2855.3|2861.9|2855.9|2861.9|2855.9|2861.3|2855.3|2
1633055450000|2021-10-01 02:30:50|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1633055540000|2021-10-01 02:32:20|2862.3|2856.3|2864|2858|2864|2858|2862.3|2856.3|2
1633055560000|2021-10-01 02:32:40|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1633055570000|2021-10-01 02:32:50|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1633055650000|2021-10-01 02:34:10|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1633055700000|2021-10-01 02:35:00|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|2
1633055730000|2021-10-01 02:35:30|2862|2856|2862|2856|2862|2856|2862|2856|1
1633055750000|2021-10-01 02:35:50|2861.8|2855.8|2861.6|2855.6|2861.8|2855.8|2861.6|2855.6|2
1633055810000|2021-10-01 02:36:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1633055820000|2021-10-01 02:37:00|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1633055830000|2021-10-01 02:37:10|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1633055860000|2021-10-01 02:37:40|2862.3|2856.3|2863|2857|2863|2857|2862.3|2856.3|2
1633056190000|2021-10-01 02:43:10|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1633056210000|2021-10-01 02:43:30|2862.9|2856.9|2862.6|2856.6|2863|2857|2862.6|2856.6|3
1633056250000|2021-10-01 02:44:10|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1633056310000|2021-10-01 02:45:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1633056450000|2021-10-01 02:47:30|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|2
1633056900000|2021-10-01 02:55:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1633056920000|2021-10-01 02:55:20|2860.3|2854.3|2859.3|2853.3|2860.3|2854.3|2858.8|2852.8|4
1633057500000|2021-10-01 03:05:00|2858.8|2852.8|2858|2852|2858.8|2852.8|2858|2852|10
1633057510000|2021-10-01 03:05:10|2858.3|2852.3|2858.1|2852.1|2858.3|2852.3|2858.1|2852.1|4
1633057520000|2021-10-01 03:05:20|2858.3|2852.3|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|2
1633057630000|2021-10-01 03:07:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1633057640000|2021-10-01 03:07:20|2857.4|2851.4|2857.3|2851.3|2857.4|2851.4|2857.3|2851.3|2
1633057650000|2021-10-01 03:07:30|2857|2851|2857|2851|2857|2851|2857|2851|1
1633057940000|2021-10-01 03:12:20|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1633057950000|2021-10-01 03:12:30|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633057960000|2021-10-01 03:12:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633057980000|2021-10-01 03:13:00|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633058100000|2021-10-01 03:15:00|2857.9|2851.9|2858.4|2852.4|2858.4|2852.4|2857.9|2851.9|2
1633058110000|2021-10-01 03:15:10|2858.1|2852.1|2857.8|2851.8|2858.1|2852.1|2857.8|2851.8|3
1633058300000|2021-10-01 03:18:20|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633058310000|2021-10-01 03:18:30|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1633058320000|2021-10-01 03:18:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1633058330000|2021-10-01 03:18:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633058340000|2021-10-01 03:19:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1633058400000|2021-10-01 03:20:00|2856.5|2850.5|2854.6|2848.6|2856.5|2850.5|2854.6|2848.6|5
1633058410000|2021-10-01 03:20:10|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1633058480000|2021-10-01 03:21:20|2855|2849|2851.8|2845.8|2855|2849|2851.8|2845.8|3
1633058490000|2021-10-01 03:21:30|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1633058500000|2021-10-01 03:21:40|2850.8|2844.8|2846.9|2840.9|2850.8|2844.8|2846.6|2840.6|5
1633058510000|2021-10-01 03:21:50|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1633058540000|2021-10-01 03:22:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1633058560000|2021-10-01 03:22:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1633058600000|2021-10-01 03:23:20|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|2
1633058610000|2021-10-01 03:23:30|2846.6|2840.6|2846.3|2840.3|2846.6|2840.6|2846.3|2840.3|2
1633058630000|2021-10-01 03:23:50|2846|2840|2845.5|2839.5|2846|2840|2845.5|2839.5|2
1633058670000|2021-10-01 03:24:30|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1633058720000|2021-10-01 03:25:20|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1633058820000|2021-10-01 03:27:00|2845|2839|2846|2840|2846|2840|2845|2839|2
1633058830000|2021-10-01 03:27:10|2846.3|2840.3|2848.3|2842.3|2848.3|2842.3|2846.3|2840.3|2
1633058860000|2021-10-01 03:27:40|2848.1|2842.1|2848.8|2842.8|2848.8|2842.8|2848.1|2842.1|2
1633058870000|2021-10-01 03:27:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1633058920000|2021-10-01 03:28:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1633058960000|2021-10-01 03:29:20|2849.5|2843.5|2849|2843|2849.5|2843.5|2849|2843|2
1633059000000|2021-10-01 03:30:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1633059010000|2021-10-01 03:30:10|2849.5|2843.5|2850.6|2844.6|2850.6|2844.6|2849.5|2843.5|2
1633059020000|2021-10-01 03:30:20|2851.3|2845.3|2852.6|2846.6|2852.6|2846.6|2851.3|2845.3|2
1633059040000|2021-10-01 03:30:40|2853.3|2847.3|2852.8|2846.8|2853.3|2847.3|2852.8|2846.8|2
1633059230000|2021-10-01 03:33:50|2853.3|2847.3|2853.8|2847.8|2853.8|2847.8|2853.3|2847.3|2
1633059320000|2021-10-01 03:35:20|2853.5|2847.5|2853.4|2847.4|2853.5|2847.5|2853.4|2847.4|2
1633059430000|2021-10-01 03:37:10|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1633059470000|2021-10-01 03:37:50|2853.8|2847.8|2855.3|2849.3|2855.3|2849.3|2853.8|2847.8|3
1633059520000|2021-10-01 03:38:40|2855|2849|2855|2849|2855|2849|2855|2849|1
1633059530000|2021-10-01 03:38:50|2854.8|2848.8|2855.6|2849.6|2855.6|2849.6|2854.8|2848.8|3
1633059540000|2021-10-01 03:39:00|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1633059560000|2021-10-01 03:39:20|2854.4|2848.4|2853.5|2847.5|2854.4|2848.4|2853.3|2847.3|3
1633059580000|2021-10-01 03:39:40|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633059640000|2021-10-01 03:40:40|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1633059690000|2021-10-01 03:41:30|2852.8|2846.8|2850.8|2844.8|2852.8|2846.8|2850.8|2844.8|4
1633059700000|2021-10-01 03:41:40|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1633059720000|2021-10-01 03:42:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1633059750000|2021-10-01 03:42:30|2850|2844|2850|2844|2850|2844|2849.8|2843.8|3
1633059770000|2021-10-01 03:42:50|2850.1|2844.1|2850.8|2844.8|2850.8|2844.8|2850.1|2844.1|2
1633059780000|2021-10-01 03:43:00|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1633059810000|2021-10-01 03:43:30|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1633059820000|2021-10-01 03:43:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1633059970000|2021-10-01 03:46:10|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1633060020000|2021-10-01 03:47:00|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1633060050000|2021-10-01 03:47:30|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1633060070000|2021-10-01 03:47:50|2849.3|2843.3|2848.5|2842.5|2849.3|2843.3|2848.5|2842.5|2
1633060190000|2021-10-01 03:49:50|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1633060330000|2021-10-01 03:52:10|2848.9|2842.9|2847.8|2841.8|2848.9|2842.9|2847.8|2841.8|2
1633060350000|2021-10-01 03:52:30|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|2
1633060460000|2021-10-01 03:54:20|2847.5|2841.5|2845.3|2839.3|2847.5|2841.5|2845.3|2839.3|2
1633060520000|2021-10-01 03:55:20|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1633060530000|2021-10-01 03:55:30|2845|2839|2845|2839|2845|2839|2845|2839|1
1633060540000|2021-10-01 03:55:40|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.1|2839.1|3
1633060610000|2021-10-01 03:56:50|2845.5|2839.5|2846.9|2840.9|2846.9|2840.9|2845.5|2839.5|2
1633060630000|2021-10-01 03:57:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1633060650000|2021-10-01 03:57:30|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846.3|2840.3|2
1633060720000|2021-10-01 03:58:40|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|2
1633060740000|2021-10-01 03:59:00|2846|2840|2845.4|2839.4|2846|2840|2845.4|2839.4|4
1633060770000|2021-10-01 03:59:30|2845.1|2839.1|2845.3|2839.3|2845.3|2839.3|2845.1|2839.1|2
1633060830000|2021-10-01 04:00:30|2845.1|2839.1|2845.3|2839.3|2845.3|2839.3|2845.1|2839.1|2
1633060900000|2021-10-01 04:01:40|2845.1|2839.1|2845.3|2839.3|2845.3|2839.3|2845.1|2839.1|2
1633060920000|2021-10-01 04:02:00|2845.1|2839.1|2845.3|2839.3|2845.3|2839.3|2845.1|2839.1|2
1633060930000|2021-10-01 04:02:10|2845.1|2839.1|2845.3|2839.3|2845.3|2839.3|2845.1|2839.1|2
1633061010000|2021-10-01 04:03:30|2845.1|2839.1|2845.3|2839.3|2845.3|2839.3|2845.1|2839.1|2
1633061080000|2021-10-01 04:04:40|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1633061090000|2021-10-01 04:04:50|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1633061170000|2021-10-01 04:06:10|2844.5|2838.5|2844|2838|2844.5|2838.5|2844|2838|3
1633061260000|2021-10-01 04:07:40|2843.9|2837.9|2837|2831|2843.9|2837.9|2837|2831|7
1633061290000|2021-10-01 04:08:10|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1633061390000|2021-10-01 04:09:50|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1633061500000|2021-10-01 04:11:40|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1633061510000|2021-10-01 04:11:50|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1633061520000|2021-10-01 04:12:00|2835.8|2829.8|2834.5|2828.5|2835.8|2829.8|2834.5|2828.5|2
1633061780000|2021-10-01 04:16:20|2834.6|2828.6|2834.8|2828.8|2834.8|2828.8|2834.6|2828.6|2
1633061800000|2021-10-01 04:16:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1633061880000|2021-10-01 04:18:00|2834.1|2828.1|2834.5|2828.5|2834.8|2828.8|2834|2828|4
1633061940000|2021-10-01 04:19:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1633061950000|2021-10-01 04:19:10|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1633062010000|2021-10-01 04:20:10|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1633062120000|2021-10-01 04:22:00|2834.5|2828.5|2836.3|2830.3|2836.3|2830.3|2834.5|2828.5|2
1633062130000|2021-10-01 04:22:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1633062150000|2021-10-01 04:22:30|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1633062160000|2021-10-01 04:22:40|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|2
1633062170000|2021-10-01 04:22:50|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1633062190000|2021-10-01 04:23:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1633062210000|2021-10-01 04:23:30|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1633062230000|2021-10-01 04:23:50|2835.5|2829.5|2834.8|2828.8|2835.5|2829.5|2834.8|2828.8|2
1633062250000|2021-10-01 04:24:10|2835|2829|2832.4|2826.4|2835|2829|2832.1|2826.1|5
1633062270000|2021-10-01 04:24:30|2832.6|2826.6|2833.5|2827.5|2833.8|2827.8|2832.6|2826.6|3
1633062290000|2021-10-01 04:24:50|2833.6|2827.6|2836.5|2830.5|2836.5|2830.5|2833.6|2827.6|3
1633062300000|2021-10-01 04:25:00|2836.1|2830.1|2835.5|2829.5|2836.1|2830.1|2835.5|2829.5|4
1633062310000|2021-10-01 04:25:10|2835|2829|2835|2829|2835|2829|2835|2829|1
1633062330000|2021-10-01 04:25:30|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2834.3|2828.3|2
1633062340000|2021-10-01 04:25:40|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|2
1633062350000|2021-10-01 04:25:50|2833.3|2827.3|2834.9|2828.9|2834.9|2828.9|2833|2827|3
1633062360000|2021-10-01 04:26:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1633062370000|2021-10-01 04:26:10|2835|2829|2835|2829|2835|2829|2835|2829|1
1633062390000|2021-10-01 04:26:30|2836.5|2830.5|2837.3|2831.3|2837.3|2831.3|2836.5|2830.5|2
1633062400000|2021-10-01 04:26:40|2837|2831|2837.5|2831.5|2837.5|2831.5|2837|2831|2
1633062410000|2021-10-01 04:26:50|2837|2831|2838.4|2832.4|2838.4|2832.4|2837|2831|4
1633062420000|2021-10-01 04:27:00|2838.5|2832.5|2839.8|2833.8|2839.8|2833.8|2838.5|2832.5|2
1633062450000|2021-10-01 04:27:30|2839.9|2833.9|2838.5|2832.5|2841|2835|2838.4|2832.4|6
1633062460000|2021-10-01 04:27:40|2838.1|2832.1|2837.8|2831.8|2838.1|2832.1|2837.8|2831.8|2
1633062470000|2021-10-01 04:27:50|2837.4|2831.4|2837.3|2831.3|2837.4|2831.4|2837.3|2831.3|2
1633062490000|2021-10-01 04:28:10|2837.8|2831.8|2837|2831|2837.8|2831.8|2837|2831|2
1633062520000|2021-10-01 04:28:40|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1633062540000|2021-10-01 04:29:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1633062550000|2021-10-01 04:29:10|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|2
1633062570000|2021-10-01 04:29:30|2836|2830|2835.9|2829.9|2836|2830|2835.9|2829.9|2
1633062580000|2021-10-01 04:29:40|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1633062590000|2021-10-01 04:29:50|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|3
1633062600000|2021-10-01 04:30:00|2836.3|2830.3|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|2
1633062620000|2021-10-01 04:30:20|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1633062630000|2021-10-01 04:30:30|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1633062670000|2021-10-01 04:31:10|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1633062690000|2021-10-01 04:31:30|2836.6|2830.6|2836.8|2830.8|2836.8|2830.8|2836.6|2830.6|2
1633062710000|2021-10-01 04:31:50|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1633062810000|2021-10-01 04:33:30|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|3
1633062880000|2021-10-01 04:34:40|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1633062890000|2021-10-01 04:34:50|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1633062900000|2021-10-01 04:35:00|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1633062930000|2021-10-01 04:35:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1633062940000|2021-10-01 04:35:40|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2835.8|2829.8|3
1633062960000|2021-10-01 04:36:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1633062970000|2021-10-01 04:36:10|2837|2831|2838.1|2832.1|2838.1|2832.1|2837|2831|2
1633062990000|2021-10-01 04:36:30|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1633063010000|2021-10-01 04:36:50|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1633063050000|2021-10-01 04:37:30|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1633063060000|2021-10-01 04:37:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1633063080000|2021-10-01 04:38:00|2837|2831|2837|2831|2837|2831|2836.8|2830.8|3
1633063180000|2021-10-01 04:39:40|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1633063220000|2021-10-01 04:40:20|2837.3|2831.3|2837.4|2831.4|2837.4|2831.4|2837.3|2831.3|2
1633063270000|2021-10-01 04:41:10|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1633063300000|2021-10-01 04:41:40|2836.9|2830.9|2835.8|2829.8|2836.9|2830.9|2835.8|2829.8|5
1633063310000|2021-10-01 04:41:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1633063360000|2021-10-01 04:42:40|2836.4|2830.4|2837.3|2831.3|2837.3|2831.3|2836.4|2830.4|2
1633063390000|2021-10-01 04:43:10|2837|2831|2837.1|2831.1|2837.1|2831.1|2837|2831|2
1633063440000|2021-10-01 04:44:00|2837|2831|2837|2831|2837|2831|2837|2831|1
1633063460000|2021-10-01 04:44:20|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1633063520000|2021-10-01 04:45:20|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1633063550000|2021-10-01 04:45:50|2837|2831|2837|2831|2837|2831|2837|2831|1
1633063560000|2021-10-01 04:46:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1633063570000|2021-10-01 04:46:10|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1633063600000|2021-10-01 04:46:40|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|4
1633063620000|2021-10-01 04:47:00|2836.5|2830.5|2835.6|2829.6|2836.5|2830.5|2835.6|2829.6|2
1633063630000|2021-10-01 04:47:10|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|2
1633063660000|2021-10-01 04:47:40|2835|2829|2835|2829|2835|2829|2835|2829|1
1633063670000|2021-10-01 04:47:50|2834.8|2828.8|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|2
1633063680000|2021-10-01 04:48:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|3
1633063710000|2021-10-01 04:48:30|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1633063780000|2021-10-01 04:49:40|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1633063790000|2021-10-01 04:49:50|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|2
1633063810000|2021-10-01 04:50:10|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1633063820000|2021-10-01 04:50:20|2833|2827|2830.6|2824.6|2833|2827|2830.5|2824.5|4
1633063840000|2021-10-01 04:50:40|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1633063890000|2021-10-01 04:51:30|2830.3|2824.3|2830.9|2824.9|2830.9|2824.9|2830.3|2824.3|2
1633063910000|2021-10-01 04:51:50|2830.3|2824.3|2830.9|2824.9|2830.9|2824.9|2830.3|2824.3|2
1633063930000|2021-10-01 04:52:10|2830.5|2824.5|2830.9|2824.9|2830.9|2824.9|2830.5|2824.5|2
1633063950000|2021-10-01 04:52:30|2831|2825|2831|2825|2831.5|2825.5|2831|2825|3
1633063960000|2021-10-01 04:52:40|2831.4|2825.4|2831|2825|2831.4|2825.4|2831|2825|2
1633063980000|2021-10-01 04:53:00|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1633064000000|2021-10-01 04:53:20|2830.5|2824.5|2831.5|2825.5|2831.5|2825.5|2830.5|2824.5|3
1633064010000|2021-10-01 04:53:30|2831|2825|2831.5|2825.5|2831.5|2825.5|2831|2825|2
1633064020000|2021-10-01 04:53:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2830.5|2824.5|3
1633064030000|2021-10-01 04:53:50|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1633064040000|2021-10-01 04:54:00|2831.5|2825.5|2831.6|2825.6|2831.6|2825.6|2831.5|2825.5|2
1633064050000|2021-10-01 04:54:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1633064070000|2021-10-01 04:54:30|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1633064080000|2021-10-01 04:54:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1633064100000|2021-10-01 04:55:00|2831.6|2825.6|2831.8|2825.8|2831.8|2825.8|2831.6|2825.6|2
1633064110000|2021-10-01 04:55:10|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1633064130000|2021-10-01 04:55:30|2832|2826|2832|2826|2832.5|2826.5|2832|2826|4
1633064150000|2021-10-01 04:55:50|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1633064160000|2021-10-01 04:56:00|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1633064170000|2021-10-01 04:56:10|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1633064200000|2021-10-01 04:56:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1633064210000|2021-10-01 04:56:50|2832.8|2826.8|2833.5|2827.5|2833.5|2827.5|2832.8|2826.8|4
1633064250000|2021-10-01 04:57:30|2833.3|2827.3|2832.3|2826.3|2833.3|2827.3|2832.3|2826.3|5
1633064260000|2021-10-01 04:57:40|2832|2826|2832|2826|2832.3|2826.3|2832|2826|3
1633064290000|2021-10-01 04:58:10|2831.8|2825.8|2831.6|2825.6|2831.8|2825.8|2831.6|2825.6|2
1633064320000|2021-10-01 04:58:40|2831.4|2825.4|2831.3|2825.3|2831.4|2825.4|2831.3|2825.3|2
1633064340000|2021-10-01 04:59:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1633064350000|2021-10-01 04:59:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1633064360000|2021-10-01 04:59:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1633064370000|2021-10-01 04:59:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1633064380000|2021-10-01 04:59:40|2830.4|2824.4|2830|2824|2830.4|2824.4|2830|2824|2
1633064390000|2021-10-01 04:59:50|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1633064420000|2021-10-01 05:00:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1633064440000|2021-10-01 05:00:40|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|2
1633064460000|2021-10-01 05:01:00|2831.5|2825.5|2832.1|2826.1|2832.1|2826.1|2831.5|2825.5|2
1633064500000|2021-10-01 05:01:40|2832|2826|2832|2826|2832|2826|2832|2826|1
1633064520000|2021-10-01 05:02:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1633064530000|2021-10-01 05:02:10|2832|2826|2832|2826|2832|2826|2831.8|2825.8|3
1633064610000|2021-10-01 05:03:30|2831.8|2825.8|2831.8|2825.8|2831.9|2825.9|2831.8|2825.8|3
1633064620000|2021-10-01 05:03:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1633064680000|2021-10-01 05:04:40|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|4
1633064710000|2021-10-01 05:05:10|2831.9|2825.9|2832|2826|2832|2826|2831.9|2825.9|2
1633064720000|2021-10-01 05:05:20|2831.8|2825.8|2830.8|2824.8|2831.8|2825.8|2830.8|2824.8|3
1633064760000|2021-10-01 05:06:00|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1633064780000|2021-10-01 05:06:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1633064790000|2021-10-01 05:06:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1633064800000|2021-10-01 05:06:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1633064820000|2021-10-01 05:07:00|2831.1|2825.1|2832.1|2826.1|2832.1|2826.1|2831.1|2825.1|3
1633064830000|2021-10-01 05:07:10|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1633064850000|2021-10-01 05:07:30|2833.3|2827.3|2832.3|2826.3|2833.3|2827.3|2832.3|2826.3|2
1633064860000|2021-10-01 05:07:40|2832|2826|2831.8|2825.8|2832.1|2826.1|2831.8|2825.8|4
1633064870000|2021-10-01 05:07:50|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.5|2825.5|3
1633064940000|2021-10-01 05:09:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1633064970000|2021-10-01 05:09:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1633064990000|2021-10-01 05:09:50|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1633065040000|2021-10-01 05:10:40|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1633065060000|2021-10-01 05:11:00|2832|2826|2832.5|2826.5|2832.5|2826.5|2832|2826|2
1633065090000|2021-10-01 05:11:30|2832|2826|2832.5|2826.5|2832.5|2826.5|2832|2826|2
1633065130000|2021-10-01 05:12:10|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1633065170000|2021-10-01 05:12:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1633065210000|2021-10-01 05:13:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1633065220000|2021-10-01 05:13:40|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1633065240000|2021-10-01 05:14:00|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1633065340000|2021-10-01 05:15:40|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|3
1633065350000|2021-10-01 05:15:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1633065370000|2021-10-01 05:16:10|2832|2826|2832|2826|2832|2826|2831.9|2825.9|3
1633065400000|2021-10-01 05:16:40|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1633065420000|2021-10-01 05:17:00|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1633065430000|2021-10-01 05:17:10|2831.5|2825.5|2831.3|2825.3|2831.8|2825.8|2831.3|2825.3|3
1633065450000|2021-10-01 05:17:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1633065460000|2021-10-01 05:17:40|2831.9|2825.9|2832|2826|2832|2826|2831.9|2825.9|4
1633065470000|2021-10-01 05:17:50|2831.9|2825.9|2832|2826|2832|2826|2831.9|2825.9|2
1633065480000|2021-10-01 05:18:00|2832.3|2826.3|2832.4|2826.4|2832.4|2826.4|2832.3|2826.3|2
1633065500000|2021-10-01 05:18:20|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1633065550000|2021-10-01 05:19:10|2833.3|2827.3|2832.5|2826.5|2833.3|2827.3|2832.5|2826.5|2
1633065700000|2021-10-01 05:21:40|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1633065740000|2021-10-01 05:22:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1633065750000|2021-10-01 05:22:30|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1633065800000|2021-10-01 05:23:20|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.1|2827.1|3
1633065810000|2021-10-01 05:23:30|2833.5|2827.5|2834.3|2828.3|2834.3|2828.3|2833.5|2827.5|4
1633065820000|2021-10-01 05:23:40|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1633065870000|2021-10-01 05:24:30|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1633065880000|2021-10-01 05:24:40|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1633065890000|2021-10-01 05:24:50|2834.5|2828.5|2837.6|2831.6|2837.6|2831.6|2834.5|2828.5|2
1633065910000|2021-10-01 05:25:10|2837.3|2831.3|2835.9|2829.9|2837.3|2831.3|2835.9|2829.9|3
1633065940000|2021-10-01 05:25:40|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1633065950000|2021-10-01 05:25:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1633065960000|2021-10-01 05:26:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1633065970000|2021-10-01 05:26:10|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1633066010000|2021-10-01 05:26:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1633066020000|2021-10-01 05:27:00|2837|2831|2837|2831|2837|2831|2837|2831|1
1633066070000|2021-10-01 05:27:50|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1633066090000|2021-10-01 05:28:10|2836|2830|2836.1|2830.1|2836.1|2830.1|2835.5|2829.5|4
1633066120000|2021-10-01 05:28:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1633066130000|2021-10-01 05:28:50|2835|2829|2835|2829|2835|2829|2835|2829|1
1633066140000|2021-10-01 05:29:00|2834.5|2828.5|2833.6|2827.6|2834.5|2828.5|2833.6|2827.6|5
1633066150000|2021-10-01 05:29:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1633066190000|2021-10-01 05:29:50|2834.3|2828.3|2834.6|2828.6|2834.6|2828.6|2834.3|2828.3|2
1633066200000|2021-10-01 05:30:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1633066210000|2021-10-01 05:30:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1633066220000|2021-10-01 05:30:20|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1633066280000|2021-10-01 05:31:20|2836.9|2830.9|2837|2831|2837|2831|2836.9|2830.9|2
1633066300000|2021-10-01 05:31:40|2836.1|2830.1|2836|2830|2836.5|2830.5|2836|2830|8
1633066320000|2021-10-01 05:32:00|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1633066330000|2021-10-01 05:32:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1633066400000|2021-10-01 05:33:20|2835.3|2829.3|2836|2830|2836|2830|2835.3|2829.3|2
1633066450000|2021-10-01 05:34:10|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1633066850000|2021-10-01 05:40:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1633066860000|2021-10-01 05:41:00|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|2
1633066900000|2021-10-01 05:41:40|2836|2830|2836.5|2830.5|2836.5|2830.5|2836|2830|3
1633066910000|2021-10-01 05:41:50|2836.8|2830.8|2837.1|2831.1|2837.1|2831.1|2836.8|2830.8|2
1633066930000|2021-10-01 05:42:10|2837.4|2831.4|2837.8|2831.8|2837.9|2831.9|2837.4|2831.4|4
1633066940000|2021-10-01 05:42:20|2838.3|2832.3|2840.5|2834.5|2840.5|2834.5|2837.8|2831.8|4
1633066960000|2021-10-01 05:42:40|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1633066990000|2021-10-01 05:43:10|2840.4|2834.4|2840.3|2834.3|2840.4|2834.4|2840.3|2834.3|2
1633067000000|2021-10-01 05:43:20|2840|2834|2840.4|2834.4|2840.4|2834.4|2840|2834|2
1633067010000|2021-10-01 05:43:30|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1633067020000|2021-10-01 05:43:40|2840|2834|2839.6|2833.6|2840|2834|2839.6|2833.6|2
1633067040000|2021-10-01 05:44:00|2839.8|2833.8|2839.6|2833.6|2839.8|2833.8|2839.6|2833.6|2
1633067050000|2021-10-01 05:44:10|2839.5|2833.5|2839.6|2833.6|2839.6|2833.6|2839.5|2833.5|2
1633067070000|2021-10-01 05:44:30|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1633067090000|2021-10-01 05:44:50|2839.3|2833.3|2838.8|2832.8|2839.3|2833.3|2838.8|2832.8|2
1633067110000|2021-10-01 05:45:10|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1633067170000|2021-10-01 05:46:10|2838.8|2832.8|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|2
1633067190000|2021-10-01 05:46:30|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1633067200000|2021-10-01 05:46:40|2838.3|2832.3|2837.5|2831.5|2838.3|2832.3|2837.5|2831.5|2
1633067220000|2021-10-01 05:47:00|2837.4|2831.4|2837|2831|2837.4|2831.4|2837|2831|2
1633067230000|2021-10-01 05:47:10|2836|2830|2836.3|2830.3|2836.9|2830.9|2836|2830|4
1633067250000|2021-10-01 05:47:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1633067300000|2021-10-01 05:48:20|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1633067310000|2021-10-01 05:48:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1633067380000|2021-10-01 05:49:40|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1633067440000|2021-10-01 05:50:40|2835.6|2829.6|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|4
1633067450000|2021-10-01 05:50:50|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1633067470000|2021-10-01 05:51:10|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1633067490000|2021-10-01 05:51:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1633067530000|2021-10-01 05:52:10|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|2
1633067560000|2021-10-01 05:52:40|2834.4|2828.4|2835|2829|2835|2829|2834.4|2828.4|2
1633067590000|2021-10-01 05:53:10|2834.3|2828.3|2834.6|2828.6|2834.6|2828.6|2834.3|2828.3|2
1633067610000|2021-10-01 05:53:30|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834|2828|3
1633067670000|2021-10-01 05:54:30|2834.1|2828.1|2833|2827|2834.1|2828.1|2833|2827|4
1633067740000|2021-10-01 05:55:40|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1633067800000|2021-10-01 05:56:40|2833|2827|2833.1|2827.1|2833.1|2827.1|2832.8|2826.8|3
1633067810000|2021-10-01 05:56:50|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1633067820000|2021-10-01 05:57:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1633067850000|2021-10-01 05:57:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1633067870000|2021-10-01 05:57:50|2832.8|2826.8|2832.3|2826.3|2833.5|2827.5|2832.3|2826.3|5
1633067910000|2021-10-01 05:58:30|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|3
1633067920000|2021-10-01 05:58:40|2833.3|2827.3|2833|2827|2833.6|2827.6|2832.6|2826.6|6
1633067940000|2021-10-01 05:59:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1633068000000|2021-10-01 06:00:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1633068090000|2021-10-01 06:01:30|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1633068100000|2021-10-01 06:01:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1633068110000|2021-10-01 06:01:50|2833.1|2827.1|2834|2828|2834|2828|2833.1|2827.1|2
1633068120000|2021-10-01 06:02:00|2834.1|2828.1|2834.8|2828.8|2835|2829|2834.1|2828.1|3
1633068130000|2021-10-01 06:02:10|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1633068160000|2021-10-01 06:02:40|2834.6|2828.6|2834.8|2828.8|2834.8|2828.8|2834.6|2828.6|2
1633068170000|2021-10-01 06:02:50|2834.9|2828.9|2835.8|2829.8|2835.8|2829.8|2834.9|2828.9|4
1633068190000|2021-10-01 06:03:10|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1633068200000|2021-10-01 06:03:20|2836.1|2830.1|2836.3|2830.3|2836.3|2830.3|2836.1|2830.1|2
1633068210000|2021-10-01 06:03:30|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1633068230000|2021-10-01 06:03:50|2836.3|2830.3|2837.5|2831.5|2837.5|2831.5|2836.3|2830.3|3
1633068240000|2021-10-01 06:04:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1633068260000|2021-10-01 06:04:20|2837.5|2831.5|2838|2832|2838|2832|2837.3|2831.3|3
1633068280000|2021-10-01 06:04:40|2837.8|2831.8|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|2
1633068290000|2021-10-01 06:04:50|2837|2831|2837|2831|2837|2831|2837|2831|1
1633068300000|2021-10-01 06:05:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1633068310000|2021-10-01 06:05:10|2837|2831|2838|2832|2838.8|2832.8|2837|2831|5
1633068460000|2021-10-01 06:07:40|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1633068480000|2021-10-01 06:08:00|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1633068510000|2021-10-01 06:08:30|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1633068640000|2021-10-01 06:10:40|2838.1|2832.1|2839|2833|2839.5|2833.5|2838.1|2832.1|4
1633068670000|2021-10-01 06:11:10|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1633068700000|2021-10-01 06:11:40|2839|2833|2839.5|2833.5|2839.5|2833.5|2839|2833|2
1633068720000|2021-10-01 06:12:00|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1633068730000|2021-10-01 06:12:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1633068750000|2021-10-01 06:12:30|2839|2833|2840.3|2834.3|2840.3|2834.3|2839|2833|2
1633068780000|2021-10-01 06:13:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1633068790000|2021-10-01 06:13:10|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1633068810000|2021-10-01 06:13:30|2839.9|2833.9|2839.5|2833.5|2839.9|2833.9|2839.5|2833.5|2
1633068820000|2021-10-01 06:13:40|2839.4|2833.4|2839|2833|2839.4|2833.4|2839|2833|2
1633068830000|2021-10-01 06:13:50|2839.3|2833.3|2839.4|2833.4|2839.4|2833.4|2839.3|2833.3|2
1633068840000|2021-10-01 06:14:00|2840|2834|2839.8|2833.8|2840.5|2834.5|2839.8|2833.8|4
1633068950000|2021-10-01 06:15:50|2839.6|2833.6|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|3
1633068960000|2021-10-01 06:16:00|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1633068970000|2021-10-01 06:16:10|2838|2832|2838.5|2832.5|2838.5|2832.5|2838|2832|3
1633068990000|2021-10-01 06:16:30|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1633069020000|2021-10-01 06:17:00|2839.8|2833.8|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|3
1633069030000|2021-10-01 06:17:10|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1633069060000|2021-10-01 06:17:40|2841|2835|2841|2835|2841|2835|2841|2835|1
1633069070000|2021-10-01 06:17:50|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1633069080000|2021-10-01 06:18:00|2841|2835|2841|2835|2841|2835|2841|2835|1
1633069090000|2021-10-01 06:18:10|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1633069110000|2021-10-01 06:18:30|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1633069150000|2021-10-01 06:19:10|2840.9|2834.9|2840.5|2834.5|2840.9|2834.9|2840.5|2834.5|2
1633069160000|2021-10-01 06:19:20|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1633069200000|2021-10-01 06:20:00|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1633069250000|2021-10-01 06:20:50|2841|2835|2841|2835|2841|2835|2841|2835|1
1633069300000|2021-10-01 06:21:40|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1633069380000|2021-10-01 06:23:00|2839.5|2833.5|2838.9|2832.9|2839.5|2833.5|2838.9|2832.9|3
1633069390000|2021-10-01 06:23:10|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1633069400000|2021-10-01 06:23:20|2838.6|2832.6|2837.3|2831.3|2838.6|2832.6|2837.3|2831.3|3
1633069410000|2021-10-01 06:23:30|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1633069420000|2021-10-01 06:23:40|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1633069430000|2021-10-01 06:23:50|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1633069440000|2021-10-01 06:24:00|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1633069450000|2021-10-01 06:24:10|2836.8|2830.8|2837.3|2831.3|2837.5|2831.5|2836.8|2830.8|3
1633069520000|2021-10-01 06:25:20|2837.8|2831.8|2838.4|2832.4|2838.4|2832.4|2837.8|2831.8|2
1633069560000|2021-10-01 06:26:00|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1633069570000|2021-10-01 06:26:10|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1633069670000|2021-10-01 06:27:50|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1633069680000|2021-10-01 06:28:00|2838.3|2832.3|2837.1|2831.1|2838.3|2832.3|2837.1|2831.1|5
1633069690000|2021-10-01 06:28:10|2836.9|2830.9|2837.3|2831.3|2837.3|2831.3|2836.9|2830.9|2
1633069700000|2021-10-01 06:28:20|2837.4|2831.4|2837.8|2831.8|2838|2832|2837.4|2831.4|3
1633069730000|2021-10-01 06:28:50|2838|2832|2838.1|2832.1|2838.1|2832.1|2838|2832|2
1633069780000|2021-10-01 06:29:40|2838|2832|2838|2832|2838|2832|2838|2832|1
1633069800000|2021-10-01 06:30:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1633069810000|2021-10-01 06:30:10|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1633069860000|2021-10-01 06:31:00|2838.1|2832.1|2839.3|2833.3|2839.3|2833.3|2838.1|2832.1|2
1633069870000|2021-10-01 06:31:10|2839.4|2833.4|2840|2834|2840|2834|2839.4|2833.4|3
1633069960000|2021-10-01 06:32:40|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1633069990000|2021-10-01 06:33:10|2839.8|2833.8|2839.3|2833.3|2839.8|2833.8|2839.3|2833.3|2
1633070010000|2021-10-01 06:33:30|2839|2833|2839.9|2833.9|2839.9|2833.9|2839|2833|3
1633070040000|2021-10-01 06:34:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1633070100000|2021-10-01 06:35:00|2840.1|2834.1|2840|2834|2840.1|2834.1|2840|2834|2
1633070110000|2021-10-01 06:35:10|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1633070120000|2021-10-01 06:35:20|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1633070170000|2021-10-01 06:36:10|2840|2834|2840.6|2834.6|2840.6|2834.6|2840|2834|3
1633070180000|2021-10-01 06:36:20|2841.1|2835.1|2841.3|2835.3|2841.3|2835.3|2841.1|2835.1|2
1633070200000|2021-10-01 06:36:40|2841.1|2835.1|2841.1|2835.1|2841.3|2835.3|2841.1|2835.1|3
1633070210000|2021-10-01 06:36:50|2841.3|2835.3|2841.1|2835.1|2841.3|2835.3|2841.1|2835.1|2
1633070230000|2021-10-01 06:37:10|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1633070250000|2021-10-01 06:37:30|2842|2836|2842|2836|2842|2836|2842|2836|1
1633070260000|2021-10-01 06:37:40|2842.3|2836.3|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|2
1633070270000|2021-10-01 06:37:50|2841.5|2835.5|2842.5|2836.5|2843.3|2837.3|2841.5|2835.5|4
1633070300000|2021-10-01 06:38:20|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1633070310000|2021-10-01 06:38:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1633070320000|2021-10-01 06:38:40|2843|2837|2843|2837|2843|2837|2843|2837|1
1633070330000|2021-10-01 06:38:50|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1633070340000|2021-10-01 06:39:00|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1633070350000|2021-10-01 06:39:10|2843.5|2837.5|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|2
1633070360000|2021-10-01 06:39:20|2844|2838|2843.5|2837.5|2844|2838|2843.5|2837.5|2
1633070370000|2021-10-01 06:39:30|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|2
1633070380000|2021-10-01 06:39:40|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|2
1633070390000|2021-10-01 06:39:50|2845.3|2839.3|2844.8|2838.8|2845.3|2839.3|2844.8|2838.8|4
1633070400000|2021-10-01 06:40:00|2844.6|2838.6|2845.3|2839.3|2845.3|2839.3|2844.1|2838.1|3
1633070410000|2021-10-01 06:40:10|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1633070420000|2021-10-01 06:40:20|2845|2839|2844.6|2838.6|2845|2839|2844.6|2838.6|3
1633070480000|2021-10-01 06:41:20|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1633070690000|2021-10-01 06:44:50|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1633070700000|2021-10-01 06:45:00|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1633070750000|2021-10-01 06:45:50|2844.3|2838.3|2845.5|2839.5|2845.5|2839.5|2844.3|2838.3|3
1633070790000|2021-10-01 06:46:30|2845.6|2839.6|2846.3|2840.3|2846.3|2840.3|2845.6|2839.6|2
1633070800000|2021-10-01 06:46:40|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1633070810000|2021-10-01 06:46:50|2846|2840|2846|2840|2846|2840|2846|2840|1
1633070820000|2021-10-01 06:47:00|2846.9|2840.9|2847.6|2841.6|2847.6|2841.6|2846.9|2840.9|3
1633070830000|2021-10-01 06:47:10|2847.5|2841.5|2847.1|2841.1|2847.5|2841.5|2847.1|2841.1|2
1633070860000|2021-10-01 06:47:40|2847.5|2841.5|2846.9|2840.9|2847.5|2841.5|2846.9|2840.9|3
1633070870000|2021-10-01 06:47:50|2847.9|2841.9|2848|2842|2848|2842|2847.9|2841.9|2
1633070880000|2021-10-01 06:48:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1633070920000|2021-10-01 06:48:40|2848.5|2842.5|2849.3|2843.3|2849.5|2843.5|2848.5|2842.5|3
1633070960000|2021-10-01 06:49:20|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1633070970000|2021-10-01 06:49:30|2850.4|2844.4|2849.4|2843.4|2850.4|2844.4|2849.4|2843.4|4
1633070980000|2021-10-01 06:49:40|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1633070990000|2021-10-01 06:49:50|2849.6|2843.6|2849.3|2843.3|2849.6|2843.6|2849.3|2843.3|4
1633071000000|2021-10-01 06:50:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1633071010000|2021-10-01 06:50:10|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1633071020000|2021-10-01 06:50:20|2848.5|2842.5|2848.6|2842.6|2848.6|2842.6|2848.5|2842.5|2
1633071040000|2021-10-01 06:50:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1633071060000|2021-10-01 06:51:00|2848.5|2842.5|2848.4|2842.4|2848.5|2842.5|2848.4|2842.4|2
1633071100000|2021-10-01 06:51:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.1|2842.1|3
1633071110000|2021-10-01 06:51:50|2848|2842|2846.8|2840.8|2848|2842|2846.8|2840.8|3
1633071120000|2021-10-01 06:52:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1633071140000|2021-10-01 06:52:20|2847.5|2841.5|2848|2842|2848|2842|2847.5|2841.5|2
1633071210000|2021-10-01 06:53:30|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1633071250000|2021-10-01 06:54:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1633071270000|2021-10-01 06:54:30|2848.4|2842.4|2848.9|2842.9|2849.5|2843.5|2848.4|2842.4|5
1633071290000|2021-10-01 06:54:50|2849.3|2843.3|2849.4|2843.4|2849.4|2843.4|2849.3|2843.3|2
1633071300000|2021-10-01 06:55:00|2849.5|2843.5|2849.8|2843.8|2850|2844|2849.5|2843.5|3
1633071310000|2021-10-01 06:55:10|2850|2844|2850|2844|2850|2844|2850|2844|1
1633071330000|2021-10-01 06:55:30|2850.3|2844.3|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|2
1633071340000|2021-10-01 06:55:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1633071350000|2021-10-01 06:55:50|2851.3|2845.3|2854|2848|2854|2848|2851.3|2845.3|3
1633071370000|2021-10-01 06:56:10|2854.3|2848.3|2856.3|2850.3|2856.3|2850.3|2854|2848|5
1633071380000|2021-10-01 06:56:20|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1633071390000|2021-10-01 06:56:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1633071400000|2021-10-01 06:56:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1633071410000|2021-10-01 06:56:50|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1633071420000|2021-10-01 06:57:00|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1633071430000|2021-10-01 06:57:10|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1633071440000|2021-10-01 06:57:20|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1633071470000|2021-10-01 06:57:50|2858.3|2852.3|2859.8|2853.8|2859.8|2853.8|2858.3|2852.3|2
1633071480000|2021-10-01 06:58:00|2859.5|2853.5|2857.8|2851.8|2859.5|2853.5|2857.8|2851.8|2
1633071490000|2021-10-01 06:58:10|2857.5|2851.5|2854.5|2848.5|2857.5|2851.5|2854.3|2848.3|3
1633071510000|2021-10-01 06:58:30|2855.3|2849.3|2856.5|2850.5|2856.5|2850.5|2855.3|2849.3|3
1633071520000|2021-10-01 06:58:40|2856.8|2850.8|2858|2852|2858|2852|2856.8|2850.8|5
1633071530000|2021-10-01 06:58:50|2857.8|2851.8|2859.3|2853.3|2859.3|2853.3|2856.8|2850.8|6
1633071550000|2021-10-01 06:59:10|2859.5|2853.5|2856|2850|2859.5|2853.5|2856|2850|4
1633071560000|2021-10-01 06:59:20|2856.3|2850.3|2855|2849|2857.3|2851.3|2855|2849|5
1633071570000|2021-10-01 06:59:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1633071590000|2021-10-01 06:59:50|2855.8|2849.8|2858.3|2852.3|2858.3|2852.3|2855.8|2849.8|4
1633071600000|2021-10-01 07:00:00|2858|2852|2858|2852|2858.3|2852.3|2857.3|2851.3|5
1633071610000|2021-10-01 07:00:10|2858.3|2852.3|2857.5|2851.5|2858.5|2852.5|2857.5|2851.5|4
1633071620000|2021-10-01 07:00:20|2856.8|2850.8|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|2
1633071630000|2021-10-01 07:00:30|2857.8|2851.8|2858.5|2852.5|2858.5|2852.5|2857.8|2851.8|2
1633071640000|2021-10-01 07:00:40|2857.8|2851.8|2858.5|2852.5|2858.5|2852.5|2857.8|2851.8|3
1633071650000|2021-10-01 07:00:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1633071660000|2021-10-01 07:01:00|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1633071680000|2021-10-01 07:01:20|2858.5|2852.5|2858|2852|2858.5|2852.5|2858|2852|2
1633071690000|2021-10-01 07:01:30|2856.8|2850.8|2855|2849|2856.8|2850.8|2855|2849|3
1633071700000|2021-10-01 07:01:40|2855.3|2849.3|2858.8|2852.8|2858.8|2852.8|2855.3|2849.3|6
1633071710000|2021-10-01 07:01:50|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1633071720000|2021-10-01 07:02:00|2859|2853|2858.8|2852.8|2859|2853|2858.5|2852.5|3
1633071730000|2021-10-01 07:02:10|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1633071740000|2021-10-01 07:02:20|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1633071760000|2021-10-01 07:02:40|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1633071770000|2021-10-01 07:02:50|2858.8|2852.8|2859.5|2853.5|2859.5|2853.5|2858.8|2852.8|3
1633071780000|2021-10-01 07:03:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1633071810000|2021-10-01 07:03:30|2858.8|2852.8|2858|2852|2858.8|2852.8|2858|2852|3
1633071820000|2021-10-01 07:03:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1633071840000|2021-10-01 07:04:00|2857|2851|2855.8|2849.8|2857|2851|2855.8|2849.8|2
1633071850000|2021-10-01 07:04:10|2856|2850|2856|2850|2856.3|2850.3|2855.5|2849.5|5
1633071890000|2021-10-01 07:04:50|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1633071930000|2021-10-01 07:05:30|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1633071940000|2021-10-01 07:05:40|2856.5|2850.5|2858|2852|2858|2852|2856.5|2850.5|3
1633071970000|2021-10-01 07:06:10|2858.3|2852.3|2859.3|2853.3|2859.3|2853.3|2858.3|2852.3|7
1633072030000|2021-10-01 07:07:10|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|3
1633072090000|2021-10-01 07:08:10|2860.3|2854.3|2864|2858|2864.1|2858.1|2860.3|2854.3|7
1633072100000|2021-10-01 07:08:20|2864.5|2858.5|2864|2858|2864.8|2858.8|2864|2858|4
1633072110000|2021-10-01 07:08:30|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1633072120000|2021-10-01 07:08:40|2864.3|2858.3|2865.8|2859.8|2865.8|2859.8|2864.3|2858.3|5
1633072130000|2021-10-01 07:08:50|2866|2860|2866|2860|2866.3|2860.3|2866|2860|3
1633072140000|2021-10-01 07:09:00|2865.5|2859.5|2864.5|2858.5|2865.5|2859.5|2864|2858|5
1633072150000|2021-10-01 07:09:10|2864.8|2858.8|2865.3|2859.3|2865.8|2859.8|2864.8|2858.8|4
1633072160000|2021-10-01 07:09:20|2865.5|2859.5|2866|2860|2866|2860|2865.5|2859.5|3
1633072190000|2021-10-01 07:09:50|2865|2859|2863.8|2857.8|2865|2859|2863.8|2857.8|3
1633072200000|2021-10-01 07:10:00|2864|2858|2863.3|2857.3|2864|2858|2863.3|2857.3|3
1633072210000|2021-10-01 07:10:10|2863.5|2857.5|2862.3|2856.3|2863.8|2857.8|2862|2856|6
1633072220000|2021-10-01 07:10:20|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|3
1633072230000|2021-10-01 07:10:30|2863|2857|2863|2857|2863|2857|2863|2857|1
1633072240000|2021-10-01 07:10:40|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1633072250000|2021-10-01 07:10:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1633072260000|2021-10-01 07:11:00|2863.8|2857.8|2862.8|2856.8|2863.8|2857.8|2862.8|2856.8|3
1633072270000|2021-10-01 07:11:10|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1633072290000|2021-10-01 07:11:30|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1633072310000|2021-10-01 07:11:50|2862.5|2856.5|2861.5|2855.5|2862.5|2856.5|2861.5|2855.5|2
1633072320000|2021-10-01 07:12:00|2861.8|2855.8|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|3
1633072330000|2021-10-01 07:12:10|2862.8|2856.8|2863|2857|2863|2857|2862.3|2856.3|3
1633072340000|2021-10-01 07:12:20|2861.8|2855.8|2862|2856|2862|2856|2861.5|2855.5|4
1633072350000|2021-10-01 07:12:30|2862.3|2856.3|2863.3|2857.3|2863.3|2857.3|2862.3|2856.3|5
1633072360000|2021-10-01 07:12:40|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1633072420000|2021-10-01 07:13:40|2863.8|2857.8|2865|2859|2865|2859|2863.8|2857.8|2
1633072430000|2021-10-01 07:13:50|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1633072440000|2021-10-01 07:14:00|2866|2860|2866.5|2860.5|2866.5|2860.5|2866|2860|3
1633072450000|2021-10-01 07:14:10|2868.4|2862.4|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|4
1633072460000|2021-10-01 07:14:20|2868.5|2862.5|2869.3|2863.3|2869.3|2863.3|2868.5|2862.5|4
1633072470000|2021-10-01 07:14:30|2869.5|2863.5|2869|2863|2870.5|2864.5|2869|2863|8
1633072480000|2021-10-01 07:14:40|2869.3|2863.3|2869.8|2863.8|2870.3|2864.3|2869.3|2863.3|6
1633072500000|2021-10-01 07:15:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1633072520000|2021-10-01 07:15:20|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2868.8|2862.8|7
1633072530000|2021-10-01 07:15:30|2869.8|2863.8|2870.5|2864.5|2870.5|2864.5|2869.8|2863.8|4
1633072540000|2021-10-01 07:15:40|2870.8|2864.8|2870.5|2864.5|2871.3|2865.3|2870.5|2864.5|4
1633072550000|2021-10-01 07:15:50|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|2
1633072560000|2021-10-01 07:16:00|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|3
1633072570000|2021-10-01 07:16:10|2871.5|2865.5|2871.8|2865.8|2872|2866|2871.5|2865.5|3
1633072580000|2021-10-01 07:16:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1633072590000|2021-10-01 07:16:30|2871.8|2865.8|2870.8|2864.8|2871.8|2865.8|2870.8|2864.8|2
1633072600000|2021-10-01 07:16:40|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|4
1633072620000|2021-10-01 07:17:00|2870.8|2864.8|2869.8|2863.8|2871|2865|2869.5|2863.5|6
1633072630000|2021-10-01 07:17:10|2870|2864|2869|2863|2870|2864|2869|2863|4
1633072640000|2021-10-01 07:17:20|2868.5|2862.5|2867.5|2861.5|2868.5|2862.5|2867.5|2861.5|3
1633072650000|2021-10-01 07:17:30|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1633072660000|2021-10-01 07:17:40|2868.8|2862.8|2869.8|2863.8|2869.8|2863.8|2868.8|2862.8|3
1633072670000|2021-10-01 07:17:50|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|3
1633072680000|2021-10-01 07:18:00|2870|2864|2872|2866|2872|2866|2870|2864|5
1633072690000|2021-10-01 07:18:10|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1633072700000|2021-10-01 07:18:20|2872.5|2866.5|2871.5|2865.5|2872.5|2866.5|2871.5|2865.5|3
1633072710000|2021-10-01 07:18:30|2871.8|2865.8|2872.5|2866.5|2872.5|2866.5|2871.8|2865.8|4
1633072720000|2021-10-01 07:18:40|2872.3|2866.3|2875.3|2869.3|2875.8|2869.8|2872|2866|8
1633072730000|2021-10-01 07:18:50|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1633072740000|2021-10-01 07:19:00|2874.3|2868.3|2874|2868|2874.8|2868.8|2873.8|2867.8|8
1633072750000|2021-10-01 07:19:10|2874.3|2868.3|2875|2869|2875.3|2869.3|2874.3|2868.3|6
1633072760000|2021-10-01 07:19:20|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|4
1633072780000|2021-10-01 07:19:40|2874.5|2868.5|2873.5|2867.5|2874.5|2868.5|2873.5|2867.5|4
1633072790000|2021-10-01 07:19:50|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1633072800000|2021-10-01 07:20:00|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1633072820000|2021-10-01 07:20:20|2873.8|2867.8|2872|2866|2873.8|2867.8|2872|2866|4
1633072830000|2021-10-01 07:20:30|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2870.5|2864.5|7
1633072880000|2021-10-01 07:21:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1633072910000|2021-10-01 07:21:50|2871.8|2865.8|2871.3|2865.3|2872.8|2866.8|2871.3|2865.3|6
1633072920000|2021-10-01 07:22:00|2871.5|2865.5|2871|2865|2871.5|2865.5|2871|2865|2
1633072930000|2021-10-01 07:22:10|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1633072940000|2021-10-01 07:22:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1633072950000|2021-10-01 07:22:30|2871.3|2865.3|2871.5|2865.5|2871.8|2865.8|2871.3|2865.3|3
1633072960000|2021-10-01 07:22:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1633072970000|2021-10-01 07:22:50|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1633072980000|2021-10-01 07:23:00|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1633073020000|2021-10-01 07:23:40|2871.5|2865.5|2871|2865|2871.5|2865.5|2871|2865|2
1633073030000|2021-10-01 07:23:50|2870|2864|2869.3|2863.3|2870|2864|2869.3|2863.3|2
1633073040000|2021-10-01 07:24:00|2869.5|2863.5|2870.3|2864.3|2870.3|2864.3|2869.5|2863.5|3
1633073070000|2021-10-01 07:24:30|2870|2864|2868|2862|2870|2864|2868|2862|4
1633073080000|2021-10-01 07:24:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1633073090000|2021-10-01 07:24:50|2867.3|2861.3|2865.8|2859.8|2867.3|2861.3|2865.8|2859.8|2
1633073100000|2021-10-01 07:25:00|2866|2860|2866.5|2860.5|2866.5|2860.5|2866|2860|4
1633073110000|2021-10-01 07:25:10|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1633073120000|2021-10-01 07:25:20|2866.5|2860.5|2864.8|2858.8|2866.5|2860.5|2864.8|2858.8|2
1633073130000|2021-10-01 07:25:30|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|2
1633073140000|2021-10-01 07:25:40|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1633073150000|2021-10-01 07:25:50|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1633073180000|2021-10-01 07:26:20|2866|2860|2866.8|2860.8|2866.8|2860.8|2866|2860|3
1633073190000|2021-10-01 07:26:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1633073230000|2021-10-01 07:27:10|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1633073240000|2021-10-01 07:27:20|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1633073250000|2021-10-01 07:27:30|2867|2861|2869|2863|2869|2863|2867|2861|4
1633073260000|2021-10-01 07:27:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633073270000|2021-10-01 07:27:50|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|3
1633073280000|2021-10-01 07:28:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1633073310000|2021-10-01 07:28:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1633073360000|2021-10-01 07:29:20|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|4
1633073370000|2021-10-01 07:29:30|2868.3|2862.3|2866|2860|2868.3|2862.3|2866|2860|5
1633073380000|2021-10-01 07:29:40|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1633073390000|2021-10-01 07:29:50|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1633073400000|2021-10-01 07:30:00|2867.8|2861.8|2868|2862|2868|2862|2867.3|2861.3|4
1633073420000|2021-10-01 07:30:20|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1633073430000|2021-10-01 07:30:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633073460000|2021-10-01 07:31:00|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1633073480000|2021-10-01 07:31:20|2869|2863|2869.5|2863.5|2869.5|2863.5|2869|2863|3
1633073490000|2021-10-01 07:31:30|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|3
1633073510000|2021-10-01 07:31:50|2871|2865|2868|2862|2871|2865|2868|2862|6
1633073520000|2021-10-01 07:32:00|2868.5|2862.5|2869.5|2863.5|2870|2864|2868.5|2862.5|4
1633073540000|2021-10-01 07:32:20|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1633073560000|2021-10-01 07:32:40|2869.3|2863.3|2868.5|2862.5|2869.3|2863.3|2868.5|2862.5|4
1633073600000|2021-10-01 07:33:20|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1633073620000|2021-10-01 07:33:40|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1633073640000|2021-10-01 07:34:00|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1633073660000|2021-10-01 07:34:20|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|2
1633073670000|2021-10-01 07:34:30|2868|2862|2868|2862|2868|2862|2867.8|2861.8|3
1633073680000|2021-10-01 07:34:40|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1633073690000|2021-10-01 07:34:50|2868.5|2862.5|2869|2863|2869|2863|2868.5|2862.5|2
1633073700000|2021-10-01 07:35:00|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1633073710000|2021-10-01 07:35:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633073730000|2021-10-01 07:35:30|2869.5|2863.5|2869.8|2863.8|2870|2864|2869.5|2863.5|4
1633073740000|2021-10-01 07:35:40|2869.3|2863.3|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|3
1633073750000|2021-10-01 07:35:50|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1633073760000|2021-10-01 07:36:00|2869|2863|2871.8|2865.8|2871.8|2865.8|2869|2863|6
1633073770000|2021-10-01 07:36:10|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1633073790000|2021-10-01 07:36:30|2872|2866|2872.8|2866.8|2872.8|2866.8|2872|2866|2
1633073810000|2021-10-01 07:36:50|2873.4|2867.4|2873.9|2867.9|2874.3|2868.3|2873.4|2867.4|5
1633073820000|2021-10-01 07:37:00|2874.1|2868.1|2874.5|2868.5|2874.5|2868.5|2874.1|2868.1|2
1633073830000|2021-10-01 07:37:10|2874.3|2868.3|2873|2867|2874.3|2868.3|2873|2867|3
1633073850000|2021-10-01 07:37:30|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1633073860000|2021-10-01 07:37:40|2872.8|2866.8|2871.5|2865.5|2872.8|2866.8|2871.5|2865.5|4
1633073870000|2021-10-01 07:37:50|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|2
1633073880000|2021-10-01 07:38:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1633073890000|2021-10-01 07:38:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1633073930000|2021-10-01 07:38:50|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1633073940000|2021-10-01 07:39:00|2871.8|2865.8|2870.8|2864.8|2871.8|2865.8|2870.8|2864.8|5
1633073980000|2021-10-01 07:39:40|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1633074000000|2021-10-01 07:40:00|2872|2866|2872.5|2866.5|2872.8|2866.8|2872|2866|5
1633074010000|2021-10-01 07:40:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1633074020000|2021-10-01 07:40:20|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1633074050000|2021-10-01 07:40:50|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1633074060000|2021-10-01 07:41:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1633074070000|2021-10-01 07:41:10|2872|2866|2872|2866|2872|2866|2872|2866|1
1633074080000|2021-10-01 07:41:20|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1633074100000|2021-10-01 07:41:40|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1633074140000|2021-10-01 07:42:20|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1633074150000|2021-10-01 07:42:30|2871.8|2865.8|2872.5|2866.5|2872.5|2866.5|2871.8|2865.8|3
1633074160000|2021-10-01 07:42:40|2871|2865|2871.3|2865.3|2871.5|2865.5|2871|2865|3
1633074180000|2021-10-01 07:43:00|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1633074210000|2021-10-01 07:43:30|2872.3|2866.3|2873.3|2867.3|2873.5|2867.5|2872.3|2866.3|5
1633074220000|2021-10-01 07:43:40|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1633074260000|2021-10-01 07:44:20|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1633074270000|2021-10-01 07:44:30|2873.5|2867.5|2872.8|2866.8|2873.5|2867.5|2872.8|2866.8|2
1633074280000|2021-10-01 07:44:40|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|3
1633074320000|2021-10-01 07:45:20|2874|2868|2875|2869|2875|2869|2874|2868|3
1633074380000|2021-10-01 07:46:20|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1633074440000|2021-10-01 07:47:20|2875.3|2869.3|2877.3|2871.3|2877.3|2871.3|2875.3|2869.3|2
1633074450000|2021-10-01 07:47:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633074510000|2021-10-01 07:48:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1633074540000|2021-10-01 07:49:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1633074560000|2021-10-01 07:49:20|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1633074570000|2021-10-01 07:49:30|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|3
1633074580000|2021-10-01 07:49:40|2878.3|2872.3|2879|2873|2879|2873|2878.3|2872.3|3
1633074590000|2021-10-01 07:49:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633074600000|2021-10-01 07:50:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1633074610000|2021-10-01 07:50:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1633074630000|2021-10-01 07:50:30|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1633074640000|2021-10-01 07:50:40|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|3
1633074650000|2021-10-01 07:50:50|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1633074680000|2021-10-01 07:51:20|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633074700000|2021-10-01 07:51:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1633074710000|2021-10-01 07:51:50|2880.8|2874.8|2879.8|2873.8|2880.8|2874.8|2879.8|2873.8|2
1633074720000|2021-10-01 07:52:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1633074730000|2021-10-01 07:52:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1633074750000|2021-10-01 07:52:30|2880|2874|2880|2874|2880|2874|2880|2874|1
1633074780000|2021-10-01 07:53:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1633074840000|2021-10-01 07:54:00|2880|2874|2880|2874|2880|2874|2880|2874|1
1633074880000|2021-10-01 07:54:40|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|2
1633074890000|2021-10-01 07:54:50|2879.5|2873.5|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|3
1633074900000|2021-10-01 07:55:00|2879.5|2873.5|2879.3|2873.3|2879.5|2873.5|2879.3|2873.3|2
1633074920000|2021-10-01 07:55:20|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|2
1633074940000|2021-10-01 07:55:40|2879|2873|2879|2873|2879|2873|2879|2873|1
1633074960000|2021-10-01 07:56:00|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1633075000000|2021-10-01 07:56:40|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|2
1633075020000|2021-10-01 07:57:00|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1633075040000|2021-10-01 07:57:20|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1633075090000|2021-10-01 07:58:10|2880.5|2874.5|2881.5|2875.5|2881.5|2875.5|2880.5|2874.5|4
1633075100000|2021-10-01 07:58:20|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1633075110000|2021-10-01 07:58:30|2882.3|2876.3|2884.8|2878.8|2884.8|2878.8|2882.3|2876.3|4
1633075120000|2021-10-01 07:58:40|2885|2879|2885.8|2879.8|2887.3|2881.3|2885|2879|5
1633075130000|2021-10-01 07:58:50|2886|2880|2886|2880|2886|2880|2886|2880|1
1633075200000|2021-10-01 08:00:00|2886.3|2880.3|2885.5|2879.5|2887|2881|2885.5|2879.5|4
1633075220000|2021-10-01 08:00:20|2885.8|2879.8|2885.3|2879.3|2885.8|2879.8|2885.3|2879.3|2
1633075230000|2021-10-01 08:00:30|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1633075240000|2021-10-01 08:00:40|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1633075260000|2021-10-01 08:01:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1633075270000|2021-10-01 08:01:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1633075280000|2021-10-01 08:01:20|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1633075290000|2021-10-01 08:01:30|2884.3|2878.3|2882|2876|2884.3|2878.3|2882|2876|2
1633075300000|2021-10-01 08:01:40|2882.3|2876.3|2882.5|2876.5|2882.8|2876.8|2882.3|2876.3|4
1633075310000|2021-10-01 08:01:50|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|3
1633075320000|2021-10-01 08:02:00|2882.5|2876.5|2880.8|2874.8|2882.5|2876.5|2880.8|2874.8|2
1633075340000|2021-10-01 08:02:20|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|2
1633075360000|2021-10-01 08:02:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|4
1633075390000|2021-10-01 08:03:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|3
1633075410000|2021-10-01 08:03:30|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1633075430000|2021-10-01 08:03:50|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|3
1633075480000|2021-10-01 08:04:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633075500000|2021-10-01 08:05:00|2882.3|2876.3|2880.8|2874.8|2882.5|2876.5|2880.8|2874.8|4
1633075510000|2021-10-01 08:05:10|2881.3|2875.3|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|4
1633075530000|2021-10-01 08:05:30|2881.3|2875.3|2882|2876|2882|2876|2881|2875|5
1633075540000|2021-10-01 08:05:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633075550000|2021-10-01 08:05:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1633075560000|2021-10-01 08:06:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633075570000|2021-10-01 08:06:10|2882|2876|2882|2876|2882|2876|2882|2876|1
1633075590000|2021-10-01 08:06:30|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1633075600000|2021-10-01 08:06:40|2881.8|2875.8|2881|2875|2881.8|2875.8|2881|2875|2
1633075610000|2021-10-01 08:06:50|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1633075660000|2021-10-01 08:07:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1633075680000|2021-10-01 08:08:00|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|3
1633075700000|2021-10-01 08:08:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1633075710000|2021-10-01 08:08:30|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|2
1633075720000|2021-10-01 08:08:40|2879.8|2873.8|2878.5|2872.5|2879.8|2873.8|2878.5|2872.5|5
1633075740000|2021-10-01 08:09:00|2878.8|2872.8|2879.5|2873.5|2879.5|2873.5|2878.8|2872.8|3
1633075750000|2021-10-01 08:09:10|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1633075760000|2021-10-01 08:09:20|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1633075790000|2021-10-01 08:09:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1633075800000|2021-10-01 08:10:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633075820000|2021-10-01 08:10:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1633075840000|2021-10-01 08:10:40|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633075900000|2021-10-01 08:11:40|2879|2873|2876.8|2870.8|2879|2873|2876.8|2870.8|5
1633075910000|2021-10-01 08:11:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1633075920000|2021-10-01 08:12:00|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1633075930000|2021-10-01 08:12:10|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|2
1633075940000|2021-10-01 08:12:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1633075950000|2021-10-01 08:12:30|2876.3|2870.3|2877.3|2871.3|2877.3|2871.3|2876.3|2870.3|3
1633075960000|2021-10-01 08:12:40|2877.5|2871.5|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|3
1633076000000|2021-10-01 08:13:20|2877|2871|2878.8|2872.8|2879.3|2873.3|2877|2871|5
1633076010000|2021-10-01 08:13:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1633076020000|2021-10-01 08:13:40|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633076030000|2021-10-01 08:13:50|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1633076050000|2021-10-01 08:14:10|2879|2873|2879|2873|2879.5|2873.5|2879|2873|4
1633076060000|2021-10-01 08:14:20|2879.3|2873.3|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|4
1633076070000|2021-10-01 08:14:30|2878.3|2872.3|2879.8|2873.8|2879.8|2873.8|2878.3|2872.3|3
1633076080000|2021-10-01 08:14:40|2880|2874|2878.5|2872.5|2880|2874|2878.5|2872.5|5
1633076090000|2021-10-01 08:14:50|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1633076100000|2021-10-01 08:15:00|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|4
1633076130000|2021-10-01 08:15:30|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1633076140000|2021-10-01 08:15:40|2878|2872|2877|2871|2878|2872|2877|2871|4
1633076160000|2021-10-01 08:16:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1633076170000|2021-10-01 08:16:10|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1633076180000|2021-10-01 08:16:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1633076230000|2021-10-01 08:17:10|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|2
1633076240000|2021-10-01 08:17:20|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1633076250000|2021-10-01 08:17:30|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1633076270000|2021-10-01 08:17:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1633076280000|2021-10-01 08:18:00|2876.3|2870.3|2877.3|2871.3|2877.3|2871.3|2876.3|2870.3|4
1633076290000|2021-10-01 08:18:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1633076300000|2021-10-01 08:18:20|2877.3|2871.3|2877.5|2871.5|2877.8|2871.8|2877.3|2871.3|3
1633076310000|2021-10-01 08:18:30|2876|2870|2874.8|2868.8|2876|2870|2874.8|2868.8|3
1633076330000|2021-10-01 08:18:50|2874.3|2868.3|2873.5|2867.5|2874.3|2868.3|2873.5|2867.5|2
1633076340000|2021-10-01 08:19:00|2873.8|2867.8|2874.3|2868.3|2874.3|2868.3|2873.8|2867.8|2
1633076370000|2021-10-01 08:19:30|2874.5|2868.5|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|4
1633076380000|2021-10-01 08:19:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1633076430000|2021-10-01 08:20:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1633076450000|2021-10-01 08:20:50|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1633076470000|2021-10-01 08:21:10|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1633076490000|2021-10-01 08:21:30|2875|2869|2875|2869|2875|2869|2875|2869|1
1633076510000|2021-10-01 08:21:50|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1633076520000|2021-10-01 08:22:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1633076530000|2021-10-01 08:22:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1633076550000|2021-10-01 08:22:30|2876|2870|2876.8|2870.8|2876.8|2870.8|2876|2870|4
1633076570000|2021-10-01 08:22:50|2877|2871|2877|2871|2877|2871|2877|2871|1
1633076590000|2021-10-01 08:23:10|2877.3|2871.3|2877.5|2871.5|2877.8|2871.8|2877|2871|6
1633076600000|2021-10-01 08:23:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633076610000|2021-10-01 08:23:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633076620000|2021-10-01 08:23:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1633076640000|2021-10-01 08:24:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633076650000|2021-10-01 08:24:10|2877.8|2871.8|2879.3|2873.3|2879.3|2873.3|2877.8|2871.8|3
1633076660000|2021-10-01 08:24:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1633076670000|2021-10-01 08:24:30|2878.8|2872.8|2877.5|2871.5|2878.8|2872.8|2877.5|2871.5|3
1633076700000|2021-10-01 08:25:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633076710000|2021-10-01 08:25:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1633076770000|2021-10-01 08:26:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1633076780000|2021-10-01 08:26:20|2877.8|2871.8|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|2
1633076830000|2021-10-01 08:27:10|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633076840000|2021-10-01 08:27:20|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.8|2872.8|2
1633076850000|2021-10-01 08:27:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1633076860000|2021-10-01 08:27:40|2880|2874|2880|2874|2880|2874|2880|2874|1
1633076870000|2021-10-01 08:27:50|2880.3|2874.3|2879|2873|2880.3|2874.3|2879|2873|3
1633076900000|2021-10-01 08:28:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633076920000|2021-10-01 08:28:40|2879|2873|2879|2873|2879|2873|2879|2873|1
1633076930000|2021-10-01 08:28:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633076940000|2021-10-01 08:29:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1633076950000|2021-10-01 08:29:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1633076960000|2021-10-01 08:29:20|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|4
1633076970000|2021-10-01 08:29:30|2880|2874|2881|2875|2881|2875|2880|2874|3
1633076980000|2021-10-01 08:29:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1633076990000|2021-10-01 08:29:50|2881.5|2875.5|2883|2877|2883|2877|2881.5|2875.5|4
1633077000000|2021-10-01 08:30:00|2883.3|2877.3|2883.8|2877.8|2884.5|2878.5|2883|2877|9
1633077010000|2021-10-01 08:30:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1633077020000|2021-10-01 08:30:20|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|3
1633077030000|2021-10-01 08:30:30|2885|2879|2884.5|2878.5|2885|2879|2884.3|2878.3|3
1633077040000|2021-10-01 08:30:40|2884.8|2878.8|2885.3|2879.3|2885.5|2879.5|2884.8|2878.8|4
1633077070000|2021-10-01 08:31:10|2885.5|2879.5|2886|2880|2886.8|2880.8|2885.5|2879.5|5
1633077080000|2021-10-01 08:31:20|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|3
1633077090000|2021-10-01 08:31:30|2886|2880|2885.3|2879.3|2886|2880|2885.3|2879.3|2
1633077100000|2021-10-01 08:31:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1633077130000|2021-10-01 08:32:10|2884.5|2878.5|2881|2875|2884.5|2878.5|2881|2875|2
1633077140000|2021-10-01 08:32:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1633077150000|2021-10-01 08:32:30|2881.8|2875.8|2883|2877|2883|2877|2881.8|2875.8|3
1633077160000|2021-10-01 08:32:40|2882.3|2876.3|2881.5|2875.5|2882.3|2876.3|2881.5|2875.5|2
1633077170000|2021-10-01 08:32:50|2881.8|2875.8|2883|2877|2883|2877|2881.8|2875.8|5
1633077180000|2021-10-01 08:33:00|2883.3|2877.3|2883.8|2877.8|2884|2878|2883.3|2877.3|4
1633077200000|2021-10-01 08:33:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1633077210000|2021-10-01 08:33:30|2884.5|2878.5|2885|2879|2885|2879|2884.5|2878.5|2
1633077220000|2021-10-01 08:33:40|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1633077230000|2021-10-01 08:33:50|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1633077240000|2021-10-01 08:34:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|4
1633077250000|2021-10-01 08:34:10|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|3
1633077260000|2021-10-01 08:34:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|3
1633077270000|2021-10-01 08:34:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1633077290000|2021-10-01 08:34:50|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|3
1633077300000|2021-10-01 08:35:00|2883.8|2877.8|2884.8|2878.8|2884.8|2878.8|2883.8|2877.8|5
1633077310000|2021-10-01 08:35:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1633077320000|2021-10-01 08:35:20|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1633077330000|2021-10-01 08:35:30|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1633077370000|2021-10-01 08:36:10|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1633077380000|2021-10-01 08:36:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1633077400000|2021-10-01 08:36:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1633077430000|2021-10-01 08:37:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|3
1633077440000|2021-10-01 08:37:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1633077460000|2021-10-01 08:37:40|2886|2880|2886.8|2880.8|2886.8|2880.8|2886|2880|2
1633077480000|2021-10-01 08:38:00|2886.5|2880.5|2885.3|2879.3|2886.5|2880.5|2885.3|2879.3|2
1633077490000|2021-10-01 08:38:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1633077500000|2021-10-01 08:38:20|2886|2880|2885.3|2879.3|2886|2880|2885.3|2879.3|3
1633077520000|2021-10-01 08:38:40|2885.5|2879.5|2886|2880|2886|2880|2885.5|2879.5|3
1633077540000|2021-10-01 08:39:00|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|3
1633077560000|2021-10-01 08:39:20|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1633077570000|2021-10-01 08:39:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1633077580000|2021-10-01 08:39:40|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1633077600000|2021-10-01 08:40:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1633077640000|2021-10-01 08:40:40|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1633077660000|2021-10-01 08:41:00|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1633077700000|2021-10-01 08:41:40|2887.3|2881.3|2885.8|2879.8|2887.3|2881.3|2885.8|2879.8|3
1633077710000|2021-10-01 08:41:50|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1633077720000|2021-10-01 08:42:00|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|2
1633077740000|2021-10-01 08:42:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1633077750000|2021-10-01 08:42:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1633077800000|2021-10-01 08:43:20|2884.5|2878.5|2882.3|2876.3|2884.5|2878.5|2882.3|2876.3|2
1633077810000|2021-10-01 08:43:30|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1633077820000|2021-10-01 08:43:40|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|4
1633077890000|2021-10-01 08:44:50|2883|2877|2883|2877|2883|2877|2883|2877|1
1633077920000|2021-10-01 08:45:20|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1633077940000|2021-10-01 08:45:40|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1633078050000|2021-10-01 08:47:30|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1633078060000|2021-10-01 08:47:40|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1633078070000|2021-10-01 08:47:50|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1633078130000|2021-10-01 08:48:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1633078140000|2021-10-01 08:49:00|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1633078170000|2021-10-01 08:49:30|2882|2876|2882|2876|2882|2876|2882|2876|1
1633078200000|2021-10-01 08:50:00|2881.8|2875.8|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|5
1633078210000|2021-10-01 08:50:10|2880.8|2874.8|2881.8|2875.8|2882|2876|2880.8|2874.8|6
1633078220000|2021-10-01 08:50:20|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881|2875|6
1633078230000|2021-10-01 08:50:30|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|2
1633078240000|2021-10-01 08:50:40|2882|2876|2881.3|2875.3|2882|2876|2881.3|2875.3|3
1633078250000|2021-10-01 08:50:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1633078270000|2021-10-01 08:51:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633078280000|2021-10-01 08:51:20|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1633078310000|2021-10-01 08:51:50|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|5
1633078340000|2021-10-01 08:52:20|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633078410000|2021-10-01 08:53:30|2881|2875|2880.5|2874.5|2881|2875|2880.5|2874.5|3
1633078420000|2021-10-01 08:53:40|2881|2875|2881|2875|2881|2875|2880.5|2874.5|4
1633078430000|2021-10-01 08:53:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1633078480000|2021-10-01 08:54:40|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1633078510000|2021-10-01 08:55:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633078550000|2021-10-01 08:55:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1633078600000|2021-10-01 08:56:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633078660000|2021-10-01 08:57:40|2882|2876|2882|2876|2882|2876|2882|2876|1
1633078680000|2021-10-01 08:58:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633078690000|2021-10-01 08:58:10|2882|2876|2882|2876|2882|2876|2882|2876|1
1633078730000|2021-10-01 08:58:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633078770000|2021-10-01 08:59:30|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1633078810000|2021-10-01 09:00:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1633078840000|2021-10-01 09:00:40|2882.3|2876.3|2881|2875|2882.3|2876.3|2881|2875|2
1633078860000|2021-10-01 09:01:00|2881.3|2875.3|2880.5|2874.5|2881.3|2875.3|2880.5|2874.5|3
1633078870000|2021-10-01 09:01:10|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1633078880000|2021-10-01 09:01:20|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1633078900000|2021-10-01 09:01:40|2881.3|2875.3|2880|2874|2881.3|2875.3|2880|2874|4
1633078910000|2021-10-01 09:01:50|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1633078920000|2021-10-01 09:02:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1633078930000|2021-10-01 09:02:10|2878.5|2872.5|2879.3|2873.3|2879.3|2873.3|2878.5|2872.5|3
1633078950000|2021-10-01 09:02:30|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1633079020000|2021-10-01 09:03:40|2879.5|2873.5|2877.5|2871.5|2879.5|2873.5|2877.5|2871.5|3
1633079030000|2021-10-01 09:03:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633079090000|2021-10-01 09:04:50|2878|2872|2878|2872|2878|2872|2878|2872|1
1633079100000|2021-10-01 09:05:00|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|3
1633079110000|2021-10-01 09:05:10|2877.5|2871.5|2878.3|2872.3|2878.3|2872.3|2877.5|2871.5|4
1633079120000|2021-10-01 09:05:20|2878.5|2872.5|2879|2873|2879|2873|2878.5|2872.5|3
1633079190000|2021-10-01 09:06:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633079200000|2021-10-01 09:06:40|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|3
1633079240000|2021-10-01 09:07:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1633079290000|2021-10-01 09:08:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1633079300000|2021-10-01 09:08:20|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|2
1633079310000|2021-10-01 09:08:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633079370000|2021-10-01 09:09:30|2880|2874|2880|2874|2880|2874|2880|2874|1
1633079390000|2021-10-01 09:09:50|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1633079470000|2021-10-01 09:11:10|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1633079510000|2021-10-01 09:11:50|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1633079520000|2021-10-01 09:12:00|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1633079540000|2021-10-01 09:12:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1633079550000|2021-10-01 09:12:30|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|4
1633079560000|2021-10-01 09:12:40|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1633079570000|2021-10-01 09:12:50|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1633079580000|2021-10-01 09:13:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1633079620000|2021-10-01 09:13:40|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1633079630000|2021-10-01 09:13:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633079750000|2021-10-01 09:15:50|2878|2872|2878|2872|2878|2872|2878|2872|1
1633079790000|2021-10-01 09:16:30|2878.5|2872.5|2879|2873|2879|2873|2878.5|2872.5|3
1633079800000|2021-10-01 09:16:40|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633079820000|2021-10-01 09:17:00|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|2
1633079880000|2021-10-01 09:18:00|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1633079900000|2021-10-01 09:18:20|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1633079930000|2021-10-01 09:18:50|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1633079980000|2021-10-01 09:19:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1633080030000|2021-10-01 09:20:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633080220000|2021-10-01 09:23:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1633080230000|2021-10-01 09:23:50|2880|2874|2880|2874|2880|2874|2880|2874|1
1633080320000|2021-10-01 09:25:20|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1633080330000|2021-10-01 09:25:30|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1633080390000|2021-10-01 09:26:30|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1633080400000|2021-10-01 09:26:40|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1633080450000|2021-10-01 09:27:30|2881.3|2875.3|2880.5|2874.5|2881.3|2875.3|2880.5|2874.5|2
1633080460000|2021-10-01 09:27:40|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1633080470000|2021-10-01 09:27:50|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|2
1633080480000|2021-10-01 09:28:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633080490000|2021-10-01 09:28:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1633080510000|2021-10-01 09:28:30|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633080530000|2021-10-01 09:28:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1633080580000|2021-10-01 09:29:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633080590000|2021-10-01 09:29:50|2881|2875|2879.8|2873.8|2881|2875|2879.8|2873.8|3
1633080600000|2021-10-01 09:30:00|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1633080620000|2021-10-01 09:30:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1633080680000|2021-10-01 09:31:20|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633080700000|2021-10-01 09:31:40|2878.5|2872.5|2877.8|2871.8|2878.5|2872.5|2877.5|2871.5|4
1633080720000|2021-10-01 09:32:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633080730000|2021-10-01 09:32:10|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1633080810000|2021-10-01 09:33:30|2878.3|2872.3|2878|2872|2878.5|2872.5|2878|2872|3
1633080840000|2021-10-01 09:34:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633080850000|2021-10-01 09:34:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1633080910000|2021-10-01 09:35:10|2878.3|2872.3|2879|2873|2879.5|2873.5|2878.3|2872.3|5
1633080930000|2021-10-01 09:35:30|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633080950000|2021-10-01 09:35:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1633080960000|2021-10-01 09:36:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633080970000|2021-10-01 09:36:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633080980000|2021-10-01 09:36:20|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1633081000000|2021-10-01 09:36:40|2877.3|2871.3|2877.5|2871.5|2878|2872|2877.3|2871.3|3
1633081030000|2021-10-01 09:37:10|2878|2872|2877.5|2871.5|2878|2872|2877.5|2871.5|3
1633081050000|2021-10-01 09:37:30|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1633081060000|2021-10-01 09:37:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1633081070000|2021-10-01 09:37:50|2877.5|2871.5|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|2
1633081090000|2021-10-01 09:38:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1633081150000|2021-10-01 09:39:10|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633081180000|2021-10-01 09:39:40|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1633081280000|2021-10-01 09:41:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633081460000|2021-10-01 09:44:20|2877.5|2871.5|2876.5|2870.5|2877.5|2871.5|2876.5|2870.5|2
1633081470000|2021-10-01 09:44:30|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1633081490000|2021-10-01 09:44:50|2875.8|2869.8|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|4
1633081500000|2021-10-01 09:45:00|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1633081510000|2021-10-01 09:45:10|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|2
1633081520000|2021-10-01 09:45:20|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|3
1633081530000|2021-10-01 09:45:30|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1633081550000|2021-10-01 09:45:50|2875.3|2869.3|2874.3|2868.3|2875.3|2869.3|2874.3|2868.3|3
1633081610000|2021-10-01 09:46:50|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1633081660000|2021-10-01 09:47:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1633081680000|2021-10-01 09:48:00|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1633081690000|2021-10-01 09:48:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1633081720000|2021-10-01 09:48:40|2873.5|2867.5|2870|2864|2873.5|2867.5|2870|2864|4
1633081730000|2021-10-01 09:48:50|2870.3|2864.3|2870.8|2864.8|2870.8|2864.8|2870.3|2864.3|3
1633081740000|2021-10-01 09:49:00|2869.5|2863.5|2869.3|2863.3|2870.3|2864.3|2869.3|2863.3|4
1633081750000|2021-10-01 09:49:10|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1633081760000|2021-10-01 09:49:20|2870|2864|2869|2863|2870|2864|2868.8|2862.8|5
1633081770000|2021-10-01 09:49:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633081780000|2021-10-01 09:49:40|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1633081790000|2021-10-01 09:49:50|2869.8|2863.8|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|2
1633081810000|2021-10-01 09:50:10|2869.5|2863.5|2869.5|2863.5|2870|2864|2869.5|2863.5|3
1633081840000|2021-10-01 09:50:40|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633081880000|2021-10-01 09:51:20|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|3
1633081890000|2021-10-01 09:51:30|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633081900000|2021-10-01 09:51:40|2869.5|2863.5|2868.3|2862.3|2870.3|2864.3|2868.3|2862.3|4
1633081910000|2021-10-01 09:51:50|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|4
1633081950000|2021-10-01 09:52:30|2868.5|2862.5|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|2
1633081970000|2021-10-01 09:52:50|2868.5|2862.5|2867.5|2861.5|2868.5|2862.5|2867.5|2861.5|2
1633081980000|2021-10-01 09:53:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1633081990000|2021-10-01 09:53:10|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1633082000000|2021-10-01 09:53:20|2867|2861|2867|2861|2867|2861|2867|2861|1
1633082040000|2021-10-01 09:54:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1633082050000|2021-10-01 09:54:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1633082070000|2021-10-01 09:54:30|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|2
1633082110000|2021-10-01 09:55:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1633082120000|2021-10-01 09:55:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1633082130000|2021-10-01 09:55:30|2867|2861|2867|2861|2867|2861|2867|2861|1
1633082150000|2021-10-01 09:55:50|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1633082180000|2021-10-01 09:56:20|2867.5|2861.5|2868|2862|2868|2862|2867.5|2861.5|2
1633082190000|2021-10-01 09:56:30|2869.5|2863.5|2870|2864|2870|2864|2869.5|2863.5|3
1633082200000|2021-10-01 09:56:40|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1633082210000|2021-10-01 09:56:50|2871|2865|2870.3|2864.3|2871|2865|2870.1|2864.1|3
1633082230000|2021-10-01 09:57:10|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|3
1633082250000|2021-10-01 09:57:30|2870.8|2864.8|2870.8|2864.8|2871|2865|2870.8|2864.8|3
1633082270000|2021-10-01 09:57:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1633082280000|2021-10-01 09:58:00|2871|2865|2871.5|2865.5|2871.5|2865.5|2871|2865|3
1633082290000|2021-10-01 09:58:10|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1633082330000|2021-10-01 09:58:50|2871.5|2865.5|2872.8|2866.8|2872.8|2866.8|2871.5|2865.5|2
1633082350000|2021-10-01 09:59:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1633082360000|2021-10-01 09:59:20|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1633082370000|2021-10-01 09:59:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1633082380000|2021-10-01 09:59:40|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1633082390000|2021-10-01 09:59:50|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1633082400000|2021-10-01 10:00:00|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|3
1633082410000|2021-10-01 10:00:10|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1633082450000|2021-10-01 10:00:50|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|4
1633082460000|2021-10-01 10:01:00|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|2
1633082470000|2021-10-01 10:01:10|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1633082500000|2021-10-01 10:01:40|2872.3|2866.3|2873|2867|2873|2867|2872.3|2866.3|2
1633082510000|2021-10-01 10:01:50|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1633082520000|2021-10-01 10:02:00|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1633082540000|2021-10-01 10:02:20|2873|2867|2871.8|2865.8|2873|2867|2871.8|2865.8|3
1633082550000|2021-10-01 10:02:30|2871.5|2865.5|2871.8|2865.8|2872|2866|2871.5|2865.5|3
1633082570000|2021-10-01 10:02:50|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1633082580000|2021-10-01 10:03:00|2871.5|2865.5|2870.3|2864.3|2871.5|2865.5|2870.3|2864.3|5
1633082600000|2021-10-01 10:03:20|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|3
1633082650000|2021-10-01 10:04:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1633082660000|2021-10-01 10:04:20|2869.5|2863.5|2870.3|2864.3|2870.3|2864.3|2869.5|2863.5|3
1633082670000|2021-10-01 10:04:30|2870.5|2864.5|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|3
1633082680000|2021-10-01 10:04:40|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1633082710000|2021-10-01 10:05:10|2870|2864|2870|2864|2870|2864|2870|2864|1
1633082720000|2021-10-01 10:05:20|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1633082730000|2021-10-01 10:05:30|2869.3|2863.3|2870|2864|2870.5|2864.5|2869.3|2863.3|5
1633082740000|2021-10-01 10:05:40|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1633082750000|2021-10-01 10:05:50|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|2
1633082770000|2021-10-01 10:06:10|2870|2864|2870|2864|2870|2864|2870|2864|1
1633082790000|2021-10-01 10:06:30|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1633082800000|2021-10-01 10:06:40|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1633082830000|2021-10-01 10:07:10|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1633082840000|2021-10-01 10:07:20|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1633082860000|2021-10-01 10:07:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1633082870000|2021-10-01 10:07:50|2870.5|2864.5|2869.5|2863.5|2870.5|2864.5|2869.5|2863.5|5
1633082880000|2021-10-01 10:08:00|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1633082890000|2021-10-01 10:08:10|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1633082910000|2021-10-01 10:08:30|2870|2864|2870|2864|2870|2864|2870|2864|1
1633082960000|2021-10-01 10:09:20|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1633082970000|2021-10-01 10:09:30|2870|2864|2870|2864|2870|2864|2870|2864|1
1633082980000|2021-10-01 10:09:40|2870.8|2864.8|2871.3|2865.3|2872.8|2866.8|2870.8|2864.8|4
1633083000000|2021-10-01 10:10:00|2871|2865|2871|2865|2871|2865|2871|2865|1
1633083050000|2021-10-01 10:10:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1633083060000|2021-10-01 10:11:00|2871|2865|2871|2865|2871|2865|2871|2865|1
1633083100000|2021-10-01 10:11:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1633083110000|2021-10-01 10:11:50|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2869.5|2863.5|5
1633083120000|2021-10-01 10:12:00|2870|2864|2870.5|2864.5|2870.5|2864.5|2870|2864|2
1633083130000|2021-10-01 10:12:10|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|4
1633083160000|2021-10-01 10:12:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1633083170000|2021-10-01 10:12:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1633083200000|2021-10-01 10:13:20|2870.8|2864.8|2871.5|2865.5|2871.5|2865.5|2870.8|2864.8|3
1633083230000|2021-10-01 10:13:50|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|2
1633083240000|2021-10-01 10:14:00|2872.8|2866.8|2873.5|2867.5|2873.5|2867.5|2872.8|2866.8|5
1633083250000|2021-10-01 10:14:10|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1633083270000|2021-10-01 10:14:30|2873|2867|2873|2867|2873|2867|2873|2867|1
1633083290000|2021-10-01 10:14:50|2872.8|2866.8|2873.8|2867.8|2873.8|2867.8|2872.8|2866.8|2
1633083300000|2021-10-01 10:15:00|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1633083310000|2021-10-01 10:15:10|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1633083320000|2021-10-01 10:15:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1633083340000|2021-10-01 10:15:40|2873.8|2867.8|2872|2866|2873.8|2867.8|2872|2866|3
1633083350000|2021-10-01 10:15:50|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1633083370000|2021-10-01 10:16:10|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1633083400000|2021-10-01 10:16:40|2873|2867|2873|2867|2873|2867|2873|2867|1
1633083410000|2021-10-01 10:16:50|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1633083450000|2021-10-01 10:17:30|2871.8|2865.8|2869.8|2863.8|2871.8|2865.8|2869.8|2863.8|6
1633083460000|2021-10-01 10:17:40|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1633083480000|2021-10-01 10:18:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1633083490000|2021-10-01 10:18:10|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1633083510000|2021-10-01 10:18:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1633083530000|2021-10-01 10:18:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1633083690000|2021-10-01 10:21:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1633083700000|2021-10-01 10:21:40|2870|2864|2871|2865|2871|2865|2870|2864|4
1633083770000|2021-10-01 10:22:50|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1633083790000|2021-10-01 10:23:10|2871.3|2865.3|2872|2866|2872|2866|2871.3|2865.3|3
1633083820000|2021-10-01 10:23:40|2872.3|2866.3|2873.5|2867.5|2873.5|2867.5|2872.3|2866.3|2
1633083860000|2021-10-01 10:24:20|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1633083900000|2021-10-01 10:25:00|2874|2868|2874.5|2868.5|2874.5|2868.5|2874|2868|3
1633083910000|2021-10-01 10:25:10|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1633083920000|2021-10-01 10:25:20|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1633083930000|2021-10-01 10:25:30|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1633083940000|2021-10-01 10:25:40|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|2
1633083970000|2021-10-01 10:26:10|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1633084050000|2021-10-01 10:27:30|2875.3|2869.3|2874.5|2868.5|2875.3|2869.3|2874.5|2868.5|2
1633084070000|2021-10-01 10:27:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1633084080000|2021-10-01 10:28:00|2874.5|2868.5|2875.8|2869.8|2875.8|2869.8|2874.5|2868.5|2
1633084110000|2021-10-01 10:28:30|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1633084120000|2021-10-01 10:28:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1633084140000|2021-10-01 10:29:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|2
1633084150000|2021-10-01 10:29:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1633084170000|2021-10-01 10:29:30|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|2
1633084180000|2021-10-01 10:29:40|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1633084190000|2021-10-01 10:29:50|2876|2870|2876|2870|2876|2870|2876|2870|1
1633084250000|2021-10-01 10:30:50|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1633084260000|2021-10-01 10:31:00|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|3
1633084270000|2021-10-01 10:31:10|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1633084330000|2021-10-01 10:32:10|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|3
1633084370000|2021-10-01 10:32:50|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1633084390000|2021-10-01 10:33:10|2875.5|2869.5|2876|2870|2876|2870|2875.5|2869.5|2
1633084420000|2021-10-01 10:33:40|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1633084500000|2021-10-01 10:35:00|2875.3|2869.3|2873.8|2867.8|2875.3|2869.3|2873.3|2867.3|6
1633084510000|2021-10-01 10:35:10|2873|2867|2873.8|2867.8|2873.8|2867.8|2873|2867|2
1633084530000|2021-10-01 10:35:30|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1633084560000|2021-10-01 10:36:00|2873.8|2867.8|2874.5|2868.5|2874.5|2868.5|2873.8|2867.8|2
1633084600000|2021-10-01 10:36:40|2874.3|2868.3|2875.5|2869.5|2875.5|2869.5|2874.3|2868.3|3
1633084610000|2021-10-01 10:36:50|2875.8|2869.8|2875.5|2869.5|2876|2870|2875.5|2869.5|4
1633084620000|2021-10-01 10:37:00|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1633084650000|2021-10-01 10:37:30|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1633084700000|2021-10-01 10:38:20|2875|2869|2876|2870|2876|2870|2875|2869|2
1633084730000|2021-10-01 10:38:50|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|2
1633084740000|2021-10-01 10:39:00|2876|2870|2876|2870|2876|2870|2875.8|2869.8|3
1633084810000|2021-10-01 10:40:10|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1633084820000|2021-10-01 10:40:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1633084840000|2021-10-01 10:40:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1633084850000|2021-10-01 10:40:50|2876|2870|2876|2870|2876|2870|2876|2870|1
1633084870000|2021-10-01 10:41:10|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1633084940000|2021-10-01 10:42:20|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|2
1633084950000|2021-10-01 10:42:30|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1633085060000|2021-10-01 10:44:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1633085090000|2021-10-01 10:44:50|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1633085150000|2021-10-01 10:45:50|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1633085200000|2021-10-01 10:46:40|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|2
1633085220000|2021-10-01 10:47:00|2876.5|2870.5|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|3
1633085230000|2021-10-01 10:47:10|2877.3|2871.3|2876.3|2870.3|2877.3|2871.3|2876.3|2870.3|2
1633085250000|2021-10-01 10:47:30|2876|2870|2876|2870|2876|2870|2876|2870|1
1633085260000|2021-10-01 10:47:40|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1633085320000|2021-10-01 10:48:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1633085330000|2021-10-01 10:48:50|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1633085340000|2021-10-01 10:49:00|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1633085370000|2021-10-01 10:49:30|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1633085400000|2021-10-01 10:50:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633085410000|2021-10-01 10:50:10|2878.8|2872.8|2879.5|2873.5|2880.3|2874.3|2878.8|2872.8|4
1633085460000|2021-10-01 10:51:00|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|2
1633085500000|2021-10-01 10:51:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633085530000|2021-10-01 10:52:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1633085540000|2021-10-01 10:52:20|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|2
1633085550000|2021-10-01 10:52:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633085600000|2021-10-01 10:53:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1633085690000|2021-10-01 10:54:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633085700000|2021-10-01 10:55:00|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|2
1633085710000|2021-10-01 10:55:10|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1633085740000|2021-10-01 10:55:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1633085760000|2021-10-01 10:56:00|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1633085770000|2021-10-01 10:56:10|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1633085780000|2021-10-01 10:56:20|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|2
1633085820000|2021-10-01 10:57:00|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1633085830000|2021-10-01 10:57:10|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|2
1633085850000|2021-10-01 10:57:30|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1633085860000|2021-10-01 10:57:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1633085870000|2021-10-01 10:57:50|2880|2874|2880.8|2874.8|2880.8|2874.8|2880|2874|4
1633085880000|2021-10-01 10:58:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1633085900000|2021-10-01 10:58:20|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|4
1633085940000|2021-10-01 10:59:00|2880.8|2874.8|2881.5|2875.5|2881.5|2875.5|2880.8|2874.8|2
1633085950000|2021-10-01 10:59:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633085960000|2021-10-01 10:59:20|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1633085970000|2021-10-01 10:59:30|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|3
1633085980000|2021-10-01 10:59:40|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|2
1633085990000|2021-10-01 10:59:50|2882.3|2876.3|2881.3|2875.3|2882.3|2876.3|2881.3|2875.3|5
1633086000000|2021-10-01 11:00:00|2881.5|2875.5|2881.5|2875.5|2882.3|2876.3|2881.5|2875.5|3
1633086010000|2021-10-01 11:00:10|2881|2875|2880.5|2874.5|2881|2875|2880.5|2874.5|2
1633086040000|2021-10-01 11:00:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633086050000|2021-10-01 11:00:50|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1633086060000|2021-10-01 11:01:00|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1633086070000|2021-10-01 11:01:10|2880.5|2874.5|2881.5|2875.5|2881.5|2875.5|2880.5|2874.5|3
1633086080000|2021-10-01 11:01:20|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|2
1633086090000|2021-10-01 11:01:30|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1633086100000|2021-10-01 11:01:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1633086110000|2021-10-01 11:01:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633086120000|2021-10-01 11:02:00|2881|2875|2881|2875|2881.5|2875.5|2881|2875|4
1633086130000|2021-10-01 11:02:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1633086150000|2021-10-01 11:02:30|2881|2875|2881|2875|2881|2875|2881|2875|1
1633086170000|2021-10-01 11:02:50|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1633086190000|2021-10-01 11:03:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1633086210000|2021-10-01 11:03:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1633086240000|2021-10-01 11:04:00|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1633086300000|2021-10-01 11:05:00|2881|2875|2880.3|2874.3|2881|2875|2880.3|2874.3|2
1633086310000|2021-10-01 11:05:10|2879.8|2873.8|2878.5|2872.5|2880.3|2874.3|2878.5|2872.5|6
1633086350000|2021-10-01 11:05:50|2878|2872|2878.5|2872.5|2878.5|2872.5|2878|2872|2
1633086380000|2021-10-01 11:06:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633086400000|2021-10-01 11:06:40|2880|2874|2880|2874|2880|2874|2880|2874|1
1633086420000|2021-10-01 11:07:00|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1633086450000|2021-10-01 11:07:30|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|2
1633086530000|2021-10-01 11:08:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1633086540000|2021-10-01 11:09:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1633086600000|2021-10-01 11:10:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|5
1633086610000|2021-10-01 11:10:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1633086660000|2021-10-01 11:11:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1633086670000|2021-10-01 11:11:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1633086720000|2021-10-01 11:12:00|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|2
1633086760000|2021-10-01 11:12:40|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1633086770000|2021-10-01 11:12:50|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|2
1633086840000|2021-10-01 11:14:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1633086850000|2021-10-01 11:14:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1633086860000|2021-10-01 11:14:20|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|2
1633086920000|2021-10-01 11:15:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1633086960000|2021-10-01 11:16:00|2886|2880|2886.8|2880.8|2886.8|2880.8|2886|2880|4
1633086990000|2021-10-01 11:16:30|2887|2881|2887|2881|2887|2881|2887|2881|1
1633087000000|2021-10-01 11:16:40|2887.3|2881.3|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|3
1633087020000|2021-10-01 11:17:00|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1633087030000|2021-10-01 11:17:10|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|2
1633087040000|2021-10-01 11:17:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633087090000|2021-10-01 11:18:10|2887|2881|2887|2881|2887|2881|2887|2881|1
1633087100000|2021-10-01 11:18:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633087140000|2021-10-01 11:19:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1633087150000|2021-10-01 11:19:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633087160000|2021-10-01 11:19:20|2887.5|2881.5|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|3
1633087210000|2021-10-01 11:20:10|2887|2881|2887|2881|2887.3|2881.3|2887|2881|3
1633087260000|2021-10-01 11:21:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633087270000|2021-10-01 11:21:10|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1633087280000|2021-10-01 11:21:20|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1633087310000|2021-10-01 11:21:50|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1633087350000|2021-10-01 11:22:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1633087370000|2021-10-01 11:22:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633087380000|2021-10-01 11:23:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633087390000|2021-10-01 11:23:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633087410000|2021-10-01 11:23:30|2887.3|2881.3|2885.5|2879.5|2887.3|2881.3|2885.5|2879.5|2
1633087420000|2021-10-01 11:23:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1633087450000|2021-10-01 11:24:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1633087480000|2021-10-01 11:24:40|2886.5|2880.5|2887|2881|2887|2881|2886.5|2880.5|2
1633087490000|2021-10-01 11:24:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633087500000|2021-10-01 11:25:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633087520000|2021-10-01 11:25:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633087530000|2021-10-01 11:25:30|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1633087540000|2021-10-01 11:25:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633087590000|2021-10-01 11:26:30|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1633087600000|2021-10-01 11:26:40|2887.8|2881.8|2887.3|2881.3|2888|2882|2887.3|2881.3|5
1633087610000|2021-10-01 11:26:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633087630000|2021-10-01 11:27:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633087670000|2021-10-01 11:27:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1633087710000|2021-10-01 11:28:30|2888.3|2882.3|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|3
1633087800000|2021-10-01 11:30:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633087810000|2021-10-01 11:30:10|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886|2880|7
1633087820000|2021-10-01 11:30:20|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1633087850000|2021-10-01 11:30:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1633087870000|2021-10-01 11:31:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633087880000|2021-10-01 11:31:20|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1633087970000|2021-10-01 11:32:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1633087980000|2021-10-01 11:33:00|2885.8|2879.8|2884.5|2878.5|2886|2880|2884.5|2878.5|5
1633088000000|2021-10-01 11:33:20|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.3|2878.3|3
1633088050000|2021-10-01 11:34:10|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1633088080000|2021-10-01 11:34:40|2885|2879|2885|2879|2885|2879|2885|2879|1
1633088100000|2021-10-01 11:35:00|2885.5|2879.5|2887.3|2881.3|2887.3|2881.3|2885.5|2879.5|2
1633088120000|2021-10-01 11:35:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633088130000|2021-10-01 11:35:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633088140000|2021-10-01 11:35:40|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|3
1633088160000|2021-10-01 11:36:00|2887|2881|2886.3|2880.3|2887|2881|2886.3|2880.3|4
1633088170000|2021-10-01 11:36:10|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1633088190000|2021-10-01 11:36:30|2886|2880|2885.5|2879.5|2886|2880|2885.5|2879.5|2
1633088200000|2021-10-01 11:36:40|2885.8|2879.8|2886|2880|2886.5|2880.5|2885.5|2879.5|5
1633088210000|2021-10-01 11:36:50|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|2
1633088220000|2021-10-01 11:37:00|2885.8|2879.8|2885.3|2879.3|2885.8|2879.8|2885.3|2879.3|2
1633088230000|2021-10-01 11:37:10|2885.5|2879.5|2886.3|2880.3|2886.5|2880.5|2885.5|2879.5|4
1633088240000|2021-10-01 11:37:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633088250000|2021-10-01 11:37:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633088280000|2021-10-01 11:38:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633088290000|2021-10-01 11:38:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633088300000|2021-10-01 11:38:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633088420000|2021-10-01 11:40:20|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1633088520000|2021-10-01 11:42:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1633088560000|2021-10-01 11:42:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1633088570000|2021-10-01 11:42:50|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1633088580000|2021-10-01 11:43:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1633088600000|2021-10-01 11:43:20|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|2
1633088610000|2021-10-01 11:43:30|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1633088620000|2021-10-01 11:43:40|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1633088630000|2021-10-01 11:43:50|2886.3|2880.3|2887|2881|2887|2881|2886.3|2880.3|3
1633088670000|2021-10-01 11:44:30|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633088680000|2021-10-01 11:44:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633088690000|2021-10-01 11:44:50|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1633088700000|2021-10-01 11:45:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633088720000|2021-10-01 11:45:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1633088760000|2021-10-01 11:46:00|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1633088770000|2021-10-01 11:46:10|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1633088780000|2021-10-01 11:46:20|2888.5|2882.5|2889|2883|2889|2883|2888.5|2882.5|2
1633088800000|2021-10-01 11:46:40|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|2
1633088820000|2021-10-01 11:47:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1633088840000|2021-10-01 11:47:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1633088850000|2021-10-01 11:47:30|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1633088870000|2021-10-01 11:47:50|2889.8|2883.8|2889.8|2883.8|2890|2884|2889.5|2883.5|4
1633088900000|2021-10-01 11:48:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|3
1633088910000|2021-10-01 11:48:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1633088920000|2021-10-01 11:48:40|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1633088930000|2021-10-01 11:48:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1633088950000|2021-10-01 11:49:10|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|3
1633088960000|2021-10-01 11:49:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1633088970000|2021-10-01 11:49:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1633088980000|2021-10-01 11:49:40|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1633089000000|2021-10-01 11:50:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1633089020000|2021-10-01 11:50:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1633089030000|2021-10-01 11:50:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1633089040000|2021-10-01 11:50:40|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890|2884|3
1633089080000|2021-10-01 11:51:20|2890|2884|2889.3|2883.3|2890|2884|2889.3|2883.3|3
1633089090000|2021-10-01 11:51:30|2889|2883|2888.8|2882.8|2889|2883|2888.5|2882.5|5
1633089100000|2021-10-01 11:51:40|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1633089110000|2021-10-01 11:51:50|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|2
1633089120000|2021-10-01 11:52:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|6
1633089140000|2021-10-01 11:52:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|4
1633089150000|2021-10-01 11:52:30|2888.5|2882.5|2888|2882|2888.8|2882.8|2887.8|2881.8|5
1633089160000|2021-10-01 11:52:40|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1633089180000|2021-10-01 11:53:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1633089190000|2021-10-01 11:53:10|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1633089200000|2021-10-01 11:53:20|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1633089210000|2021-10-01 11:53:30|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|2
1633089230000|2021-10-01 11:53:50|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1633089240000|2021-10-01 11:54:00|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2887.8|2881.8|3
1633089250000|2021-10-01 11:54:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1633089260000|2021-10-01 11:54:20|2888|2882|2887.5|2881.5|2888|2882|2887.5|2881.5|3
1633089270000|2021-10-01 11:54:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633089280000|2021-10-01 11:54:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633089290000|2021-10-01 11:54:50|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1633089300000|2021-10-01 11:55:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633089310000|2021-10-01 11:55:10|2887.3|2881.3|2886|2880|2887.3|2881.3|2886|2880|5
1633089330000|2021-10-01 11:55:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1633089340000|2021-10-01 11:55:40|2885|2879|2884.5|2878.5|2885|2879|2884.3|2878.3|3
1633089350000|2021-10-01 11:55:50|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1633089360000|2021-10-01 11:56:00|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1633089370000|2021-10-01 11:56:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1633089380000|2021-10-01 11:56:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1633089390000|2021-10-01 11:56:30|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884|2878|5
1633089400000|2021-10-01 11:56:40|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1633089410000|2021-10-01 11:56:50|2885|2879|2884.5|2878.5|2885|2879|2884.5|2878.5|2
1633089420000|2021-10-01 11:57:00|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1633089430000|2021-10-01 11:57:10|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|4
1633089440000|2021-10-01 11:57:20|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1633089450000|2021-10-01 11:57:30|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1633089460000|2021-10-01 11:57:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|3
1633089470000|2021-10-01 11:57:50|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1633089480000|2021-10-01 11:58:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1633089490000|2021-10-01 11:58:10|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.3|2877.3|5
1633089500000|2021-10-01 11:58:20|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1633089510000|2021-10-01 11:58:30|2883.3|2877.3|2881.5|2875.5|2883.3|2877.3|2881.3|2875.3|5
1633089520000|2021-10-01 11:58:40|2881.3|2875.3|2882|2876|2882|2876|2881.3|2875.3|4
1633089530000|2021-10-01 11:58:50|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|3
1633089540000|2021-10-01 11:59:00|2881.8|2875.8|2881.8|2875.8|2882|2876|2881.8|2875.8|5
1633089550000|2021-10-01 11:59:10|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|3
1633089560000|2021-10-01 11:59:20|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|4
1633089570000|2021-10-01 11:59:30|2882|2876|2882|2876|2882|2876|2881.8|2875.8|3
1633089580000|2021-10-01 11:59:40|2882.3|2876.3|2882|2876|2882.3|2876.3|2881.8|2875.8|3
1633089590000|2021-10-01 11:59:50|2882.5|2876.5|2883.5|2877.5|2884|2878|2882.5|2876.5|6
1633089600000|2021-10-01 12:00:00|2883.3|2877.3|2882.5|2876.5|2883.3|2877.3|2882.5|2876.5|3
1633089610000|2021-10-01 12:00:10|2882.3|2876.3|2881.5|2875.5|2882.8|2876.8|2881|2875|9
1633089620000|2021-10-01 12:00:20|2881.8|2875.8|2883.3|2877.3|2883.3|2877.3|2881.8|2875.8|7
1633089630000|2021-10-01 12:00:30|2883|2877|2883|2877|2883.5|2877.5|2883|2877|5
1633089640000|2021-10-01 12:00:40|2882.8|2876.8|2882.8|2876.8|2883|2877|2882.8|2876.8|7
1633089650000|2021-10-01 12:00:50|2883|2877|2882.5|2876.5|2883|2877|2882.5|2876.5|3
1633089660000|2021-10-01 12:01:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1633089670000|2021-10-01 12:01:10|2883|2877|2883.5|2877.5|2883.5|2877.5|2883|2877|2
1633089680000|2021-10-01 12:01:20|2883.8|2877.8|2885.5|2879.5|2885.5|2879.5|2883.8|2877.8|7
1633089710000|2021-10-01 12:01:50|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1633089720000|2021-10-01 12:02:00|2884.5|2878.5|2885.5|2879.5|2885.8|2879.8|2884.5|2878.5|5
1633089750000|2021-10-01 12:02:30|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2884.5|2878.5|4
1633089760000|2021-10-01 12:02:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1633089770000|2021-10-01 12:02:50|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1633089800000|2021-10-01 12:03:20|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1633089810000|2021-10-01 12:03:30|2885|2879|2884.5|2878.5|2885|2879|2884.5|2878.5|3
1633089820000|2021-10-01 12:03:40|2884.8|2878.8|2885|2879|2885.3|2879.3|2884.8|2878.8|3
1633089830000|2021-10-01 12:03:50|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1633089850000|2021-10-01 12:04:10|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1633089860000|2021-10-01 12:04:20|2884.5|2878.5|2885.3|2879.3|2885.3|2879.3|2884.5|2878.5|3
1633089870000|2021-10-01 12:04:30|2885|2879|2884.5|2878.5|2885|2879|2884.5|2878.5|3
1633089880000|2021-10-01 12:04:40|2884.3|2878.3|2882.8|2876.8|2884.3|2878.3|2882.8|2876.8|4
1633089890000|2021-10-01 12:04:50|2883|2877|2883|2877|2883|2877|2883|2877|1
1633089900000|2021-10-01 12:05:00|2883.3|2877.3|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|3
1633089910000|2021-10-01 12:05:10|2884|2878|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|5
1633089930000|2021-10-01 12:05:30|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1633089940000|2021-10-01 12:05:40|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1633089950000|2021-10-01 12:05:50|2882.3|2876.3|2883.3|2877.3|2883.3|2877.3|2882.3|2876.3|3
1633089960000|2021-10-01 12:06:00|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|3
1633089970000|2021-10-01 12:06:10|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1633089980000|2021-10-01 12:06:20|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1633089990000|2021-10-01 12:06:30|2883.3|2877.3|2882.3|2876.3|2883.3|2877.3|2882|2876|6
1633090000000|2021-10-01 12:06:40|2882|2876|2880.5|2874.5|2882|2876|2880|2874|5
1633090010000|2021-10-01 12:06:50|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1633090040000|2021-10-01 12:07:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1633090050000|2021-10-01 12:07:30|2880.5|2874.5|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|3
1633090060000|2021-10-01 12:07:40|2881.3|2875.3|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|3
1633090070000|2021-10-01 12:07:50|2881.5|2875.5|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|2
1633090080000|2021-10-01 12:08:00|2882|2876|2881.5|2875.5|2882|2876|2881.5|2875.5|3
1633090090000|2021-10-01 12:08:10|2881.3|2875.3|2881.8|2875.8|2882|2876|2881.3|2875.3|4
1633090120000|2021-10-01 12:08:40|2882|2876|2882|2876|2882|2876|2882|2876|1
1633090140000|2021-10-01 12:09:00|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.5|2876.5|4
1633090150000|2021-10-01 12:09:10|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|3
1633090160000|2021-10-01 12:09:20|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1633090170000|2021-10-01 12:09:30|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|2
1633090200000|2021-10-01 12:10:00|2883|2877|2881.8|2875.8|2883|2877|2881.8|2875.8|3
1633090210000|2021-10-01 12:10:10|2881.3|2875.3|2880.8|2874.8|2881.3|2875.3|2880.8|2874.8|3
1633090230000|2021-10-01 12:10:30|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1633090250000|2021-10-01 12:10:50|2880|2874|2880.5|2874.5|2880.5|2874.5|2880|2874|2
1633090280000|2021-10-01 12:11:20|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|3
1633090290000|2021-10-01 12:11:30|2880|2874|2880.3|2874.3|2880.8|2874.8|2880|2874|6
1633090300000|2021-10-01 12:11:40|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1633090310000|2021-10-01 12:11:50|2880|2874|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|6
1633090330000|2021-10-01 12:12:10|2879.5|2873.5|2879|2873|2879.5|2873.5|2879|2873|3
1633090340000|2021-10-01 12:12:20|2878.8|2872.8|2876.5|2870.5|2878.8|2872.8|2876.3|2870.3|5
1633090350000|2021-10-01 12:12:30|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1633090370000|2021-10-01 12:12:50|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1633090380000|2021-10-01 12:13:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633090390000|2021-10-01 12:13:10|2877.8|2871.8|2879.3|2873.3|2879.3|2873.3|2877.8|2871.8|4
1633090400000|2021-10-01 12:13:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1633090410000|2021-10-01 12:13:30|2879.3|2873.3|2878.3|2872.3|2880.3|2874.3|2878.3|2872.3|5
1633090420000|2021-10-01 12:13:40|2879|2873|2879|2873|2879|2873|2879|2873|1
1633090460000|2021-10-01 12:14:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633090470000|2021-10-01 12:14:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633090480000|2021-10-01 12:14:40|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.5|2871.5|3
1633090490000|2021-10-01 12:14:50|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1633090500000|2021-10-01 12:15:00|2877.5|2871.5|2878.3|2872.3|2878.3|2872.3|2877.3|2871.3|4
1633090520000|2021-10-01 12:15:20|2877.8|2871.8|2875.5|2869.5|2877.8|2871.8|2875.5|2869.5|9
1633090530000|2021-10-01 12:15:30|2875.8|2869.8|2877|2871|2877.3|2871.3|2875.8|2869.8|8
1633090550000|2021-10-01 12:15:50|2876.5|2870.5|2875|2869|2876.5|2870.5|2875|2869|5
1633090560000|2021-10-01 12:16:00|2875.3|2869.3|2873.5|2867.5|2875.3|2869.3|2873.5|2867.5|5
1633090570000|2021-10-01 12:16:10|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1633090580000|2021-10-01 12:16:20|2873.5|2867.5|2872.8|2866.8|2873.5|2867.5|2872.8|2866.8|5
1633090590000|2021-10-01 12:16:30|2873|2867|2873|2867|2873|2867|2873|2867|1
1633090600000|2021-10-01 12:16:40|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1633090610000|2021-10-01 12:16:50|2873|2867|2873|2867|2873|2867|2873|2867|1
1633090620000|2021-10-01 12:17:00|2873.3|2867.3|2875.3|2869.3|2875.3|2869.3|2872.5|2866.5|6
1633090640000|2021-10-01 12:17:20|2875|2869|2875|2869|2875.3|2869.3|2875|2869|3
1633090650000|2021-10-01 12:17:30|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1633090660000|2021-10-01 12:17:40|2875.3|2869.3|2875|2869|2875.3|2869.3|2874.8|2868.8|5
1633090670000|2021-10-01 12:17:50|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1633090690000|2021-10-01 12:18:10|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1633090700000|2021-10-01 12:18:20|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1633090710000|2021-10-01 12:18:30|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1633090730000|2021-10-01 12:18:50|2874.5|2868.5|2874.8|2868.8|2875|2869|2874.5|2868.5|4
1633090740000|2021-10-01 12:19:00|2875|2869|2875.8|2869.8|2875.8|2869.8|2875|2869|2
1633090760000|2021-10-01 12:19:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|3
1633090770000|2021-10-01 12:19:30|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1633090780000|2021-10-01 12:19:40|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|2
1633090790000|2021-10-01 12:19:50|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1633090800000|2021-10-01 12:20:00|2875.5|2869.5|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|3
1633090810000|2021-10-01 12:20:10|2875|2869|2875|2869|2875.3|2869.3|2875|2869|3
1633090820000|2021-10-01 12:20:20|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1633090830000|2021-10-01 12:20:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1633090840000|2021-10-01 12:20:40|2874|2868|2874|2868|2874|2868|2874|2868|1
1633090850000|2021-10-01 12:20:50|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1633090860000|2021-10-01 12:21:00|2874|2868|2874|2868|2874|2868|2874|2868|1
1633090930000|2021-10-01 12:22:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1633090940000|2021-10-01 12:22:20|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1633090960000|2021-10-01 12:22:40|2873.3|2867.3|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|3
1633090970000|2021-10-01 12:22:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1633090980000|2021-10-01 12:23:00|2872.3|2866.3|2872.8|2866.8|2873|2867|2872.3|2866.3|3
1633090990000|2021-10-01 12:23:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1633091000000|2021-10-01 12:23:20|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1633091020000|2021-10-01 12:23:40|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|2
1633091030000|2021-10-01 12:23:50|2873.8|2867.8|2873|2867|2873.8|2867.8|2873|2867|2
1633091060000|2021-10-01 12:24:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1633091070000|2021-10-01 12:24:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1633091090000|2021-10-01 12:24:50|2872|2866|2872|2866|2872.3|2866.3|2872|2866|3
1633091100000|2021-10-01 12:25:00|2871.8|2865.8|2871.3|2865.3|2871.8|2865.8|2871.3|2865.3|2
1633091120000|2021-10-01 12:25:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1633091130000|2021-10-01 12:25:30|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1633091150000|2021-10-01 12:25:50|2871|2865|2872.3|2866.3|2872.3|2866.3|2871|2865|4
1633091160000|2021-10-01 12:26:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1633091190000|2021-10-01 12:26:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1633091210000|2021-10-01 12:26:50|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1633091220000|2021-10-01 12:27:00|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1633091310000|2021-10-01 12:28:30|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1633091360000|2021-10-01 12:29:20|2871|2865|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|3
1633091380000|2021-10-01 12:29:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1633091390000|2021-10-01 12:29:50|2870.8|2864.8|2869.8|2863.8|2870.8|2864.8|2869.5|2863.5|4
1633091400000|2021-10-01 12:30:00|2869.5|2863.5|2869|2863|2869.8|2863.8|2869|2863|5
1633091410000|2021-10-01 12:30:10|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1633091420000|2021-10-01 12:30:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1633091430000|2021-10-01 12:30:30|2869|2863|2868|2862|2869|2863|2868|2862|5
1633091440000|2021-10-01 12:30:40|2867.8|2861.8|2867.3|2861.3|2867.8|2861.8|2867.3|2861.3|3
1633091480000|2021-10-01 12:31:20|2866.8|2860.8|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|4
1633091500000|2021-10-01 12:31:40|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|5
1633091510000|2021-10-01 12:31:50|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1633091520000|2021-10-01 12:32:00|2867|2861|2866.5|2860.5|2867|2861|2866.5|2860.5|5
1633091530000|2021-10-01 12:32:10|2866.8|2860.8|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|6
1633091540000|2021-10-01 12:32:20|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1633091550000|2021-10-01 12:32:30|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.5|2860.5|2
1633091570000|2021-10-01 12:32:50|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1633091580000|2021-10-01 12:33:00|2865.8|2859.8|2865|2859|2865.8|2859.8|2865|2859|4
1633091590000|2021-10-01 12:33:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1633091600000|2021-10-01 12:33:20|2864.5|2858.5|2865.1|2859.1|2865.3|2859.3|2864.5|2858.5|4
1633091610000|2021-10-01 12:33:30|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865.1|2859.1|2
1633091630000|2021-10-01 12:33:50|2863.8|2857.8|2864.6|2858.6|2864.6|2858.6|2863.8|2857.8|4
1633091640000|2021-10-01 12:34:00|2864.9|2858.9|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|3
1633091650000|2021-10-01 12:34:10|2864.1|2858.1|2863.4|2857.4|2864.1|2858.1|2863.4|2857.4|3
1633091660000|2021-10-01 12:34:20|2863.6|2857.6|2863.1|2857.1|2863.6|2857.6|2862.4|2856.4|9
1633091670000|2021-10-01 12:34:30|2863.6|2857.6|2862.1|2856.1|2864.1|2858.1|2862.1|2856.1|5
1633091680000|2021-10-01 12:34:40|2863.4|2857.4|2864.4|2858.4|2864.6|2858.6|2863.4|2857.4|4
1633091700000|2021-10-01 12:35:00|2863.9|2857.9|2864.4|2858.4|2864.4|2858.4|2863.9|2857.9|2
1633091710000|2021-10-01 12:35:10|2864.6|2858.6|2865.1|2859.1|2865.1|2859.1|2864.4|2858.4|3
1633091720000|2021-10-01 12:35:20|2865.6|2859.6|2865.1|2859.1|2865.6|2859.6|2864.6|2858.6|4
1633091730000|2021-10-01 12:35:30|2864.9|2858.9|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|2
1633091740000|2021-10-01 12:35:40|2864.6|2858.6|2862.6|2856.6|2864.6|2858.6|2862.6|2856.6|5
1633091750000|2021-10-01 12:35:50|2862.5|2856.5|2864.6|2858.6|2864.6|2858.6|2862.5|2856.5|5
1633091760000|2021-10-01 12:36:00|2864.4|2858.4|2863.9|2857.9|2864.4|2858.4|2863.6|2857.6|3
1633091770000|2021-10-01 12:36:10|2863.6|2857.6|2863.4|2857.4|2863.9|2857.9|2863.1|2857.1|5
1633091780000|2021-10-01 12:36:20|2863.1|2857.1|2862.6|2856.6|2863.1|2857.1|2862.6|2856.6|5
1633091790000|2021-10-01 12:36:30|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1633091800000|2021-10-01 12:36:40|2862.9|2856.9|2862.4|2856.4|2862.9|2856.9|2862.4|2856.4|2
1633091810000|2021-10-01 12:36:50|2862.9|2856.9|2862.4|2856.4|2862.9|2856.9|2862.4|2856.4|2
1633091820000|2021-10-01 12:37:00|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1633091830000|2021-10-01 12:37:10|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2862.1|2856.1|4
1633091840000|2021-10-01 12:37:20|2862.4|2856.4|2862.6|2856.6|2863.1|2857.1|2862.4|2856.4|4
1633091850000|2021-10-01 12:37:30|2862.4|2856.4|2861.6|2855.6|2862.4|2856.4|2861.1|2855.1|6
1633091860000|2021-10-01 12:37:40|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1633091870000|2021-10-01 12:37:50|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|3
1633091880000|2021-10-01 12:38:00|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1633091910000|2021-10-01 12:38:30|2861.4|2855.4|2862.6|2856.6|2862.6|2856.6|2861.4|2855.4|3
1633091920000|2021-10-01 12:38:40|2862.4|2856.4|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|2
1633091930000|2021-10-01 12:38:50|2862.4|2856.4|2862.9|2856.9|2862.9|2856.9|2862.4|2856.4|3
1633091940000|2021-10-01 12:39:00|2863.4|2857.4|2863.1|2857.1|2863.4|2857.4|2863.1|2857.1|2
1633091950000|2021-10-01 12:39:10|2862.9|2856.9|2862.4|2856.4|2862.9|2856.9|2862.4|2856.4|2
1633091960000|2021-10-01 12:39:20|2862.1|2856.1|2862.9|2856.9|2862.9|2856.9|2861.9|2855.9|6
1633091970000|2021-10-01 12:39:30|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2862.4|2856.4|2
1633091990000|2021-10-01 12:39:50|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1633092000000|2021-10-01 12:40:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1633092010000|2021-10-01 12:40:10|2861.9|2855.9|2861.1|2855.1|2861.9|2855.9|2861.1|2855.1|4
1633092020000|2021-10-01 12:40:20|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|3
1633092040000|2021-10-01 12:40:40|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1633092060000|2021-10-01 12:41:00|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1633092070000|2021-10-01 12:41:10|2861.1|2855.1|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|4
1633092080000|2021-10-01 12:41:20|2861.1|2855.1|2861.4|2855.4|2861.4|2855.4|2861.1|2855.1|2
1633092090000|2021-10-01 12:41:30|2861.1|2855.1|2861.1|2855.1|2861.6|2855.6|2860.9|2854.9|8
1633092140000|2021-10-01 12:42:20|2860.9|2854.9|2861.4|2855.4|2861.4|2855.4|2860.9|2854.9|6
1633092150000|2021-10-01 12:42:30|2861.6|2855.6|2862.4|2856.4|2862.6|2856.6|2861.6|2855.6|5
1633092160000|2021-10-01 12:42:40|2863.4|2857.4|2863.9|2857.9|2863.9|2857.9|2863.4|2857.4|2
1633092170000|2021-10-01 12:42:50|2863.6|2857.6|2863.4|2857.4|2863.6|2857.6|2863.4|2857.4|2
1633092180000|2021-10-01 12:43:00|2863.1|2857.1|2862.6|2856.6|2863.1|2857.1|2862.6|2856.6|3
1633092200000|2021-10-01 12:43:20|2862.1|2856.1|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|2
1633092210000|2021-10-01 12:43:30|2861.1|2855.1|2862.1|2856.1|2862.1|2856.1|2861.1|2855.1|4
1633092220000|2021-10-01 12:43:40|2862.4|2856.4|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|2
1633092230000|2021-10-01 12:43:50|2863.1|2857.1|2862.9|2856.9|2863.4|2857.4|2862.9|2856.9|3
1633092240000|2021-10-01 12:44:00|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|2
1633092250000|2021-10-01 12:44:10|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|2
1633092280000|2021-10-01 12:44:40|2862.4|2856.4|2861.9|2855.9|2862.4|2856.4|2861.9|2855.9|2
1633092290000|2021-10-01 12:44:50|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.1|2855.1|5
1633092300000|2021-10-01 12:45:00|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2861.9|2855.9|2
1633092320000|2021-10-01 12:45:20|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2861.9|2855.9|2
1633092330000|2021-10-01 12:45:30|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1633092340000|2021-10-01 12:45:40|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2861.9|2855.9|3
1633092350000|2021-10-01 12:45:50|2861.9|2855.9|2861.1|2855.1|2861.9|2855.9|2861.1|2855.1|3
1633092360000|2021-10-01 12:46:00|2860.9|2854.9|2855.6|2849.6|2860.9|2854.9|2855.6|2849.6|6
1633092380000|2021-10-01 12:46:20|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1633092410000|2021-10-01 12:46:50|2855.4|2849.4|2856.6|2850.6|2856.6|2850.6|2855.4|2849.4|3
1633092440000|2021-10-01 12:47:20|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1633092490000|2021-10-01 12:48:10|2857.1|2851.1|2856.1|2850.1|2857.1|2851.1|2856.1|2850.1|5
1633092500000|2021-10-01 12:48:20|2855.9|2849.9|2855.1|2849.1|2855.9|2849.9|2855.1|2849.1|4
1633092520000|2021-10-01 12:48:40|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|1
1633092550000|2021-10-01 12:49:10|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1633092560000|2021-10-01 12:49:20|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1633092590000|2021-10-01 12:49:50|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.9|2849.9|2
1633092610000|2021-10-01 12:50:10|2855.9|2849.9|2855.6|2849.6|2855.9|2849.9|2855.6|2849.6|2
1633092620000|2021-10-01 12:50:20|2855.1|2849.1|2851.6|2845.6|2855.1|2849.1|2851.6|2845.6|7
1633092630000|2021-10-01 12:50:30|2851.4|2845.4|2851.6|2845.6|2852.1|2846.1|2851.1|2845.1|7
1633092640000|2021-10-01 12:50:40|2851.9|2845.9|2852.9|2846.9|2853.1|2847.1|2851.9|2845.9|4
1633092650000|2021-10-01 12:50:50|2853.1|2847.1|2854.1|2848.1|2854.1|2848.1|2853.1|2847.1|4
1633092660000|2021-10-01 12:51:00|2853.9|2847.9|2852.1|2846.1|2853.9|2847.9|2851.4|2845.4|5
1633092670000|2021-10-01 12:51:10|2851.9|2845.9|2853.6|2847.6|2853.6|2847.6|2851.9|2845.9|3
1633092680000|2021-10-01 12:51:20|2853.4|2847.4|2852.4|2846.4|2853.4|2847.4|2852.4|2846.4|2
1633092700000|2021-10-01 12:51:40|2852.6|2846.6|2852.4|2846.4|2852.6|2846.6|2852.4|2846.4|2
1633092720000|2021-10-01 12:52:00|2853.6|2847.6|2855.1|2849.1|2855.1|2849.1|2853.6|2847.6|7
1633092730000|2021-10-01 12:52:10|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|1
1633092740000|2021-10-01 12:52:20|2855.1|2849.1|2851.9|2845.9|2855.4|2849.4|2851.9|2845.9|4
1633092760000|2021-10-01 12:52:40|2851.4|2845.4|2852.4|2846.4|2852.6|2846.6|2851.4|2845.4|7
1633092790000|2021-10-01 12:53:10|2853.1|2847.1|2854.1|2848.1|2854.4|2848.4|2853.1|2847.1|3
1633092820000|2021-10-01 12:53:40|2855.4|2849.4|2854.6|2848.6|2855.4|2849.4|2854.6|2848.6|3
1633092830000|2021-10-01 12:53:50|2854.9|2848.9|2854.6|2848.6|2855.1|2849.1|2854.6|2848.6|3
1633092840000|2021-10-01 12:54:00|2854.4|2848.4|2853.9|2847.9|2854.4|2848.4|2853.9|2847.9|3
1633092870000|2021-10-01 12:54:30|2854.9|2848.9|2853.9|2847.9|2854.9|2848.9|2853.9|2847.9|3
1633092880000|2021-10-01 12:54:40|2854.1|2848.1|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|2
1633092890000|2021-10-01 12:54:50|2853.4|2847.4|2853.9|2847.9|2853.9|2847.9|2853.4|2847.4|2
1633092920000|2021-10-01 12:55:20|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|3
1633092930000|2021-10-01 12:55:30|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1633092940000|2021-10-01 12:55:40|2852.6|2846.6|2852.6|2846.6|2852.9|2846.9|2852.6|2846.6|3
1633092950000|2021-10-01 12:55:50|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1633092990000|2021-10-01 12:56:30|2852.6|2846.6|2853.1|2847.1|2853.4|2847.4|2852.6|2846.6|3
1633093010000|2021-10-01 12:56:50|2853.6|2847.6|2853.9|2847.9|2854.1|2848.1|2853.1|2847.1|5
1633093020000|2021-10-01 12:57:00|2854.1|2848.1|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|2
1633093030000|2021-10-01 12:57:10|2854.1|2848.1|2853.1|2847.1|2854.1|2848.1|2853.1|2847.1|3
1633093060000|2021-10-01 12:57:40|2853.6|2847.6|2853.9|2847.9|2854.1|2848.1|2853.6|2847.6|4
1633093070000|2021-10-01 12:57:50|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2854.1|2848.1|2
1633093080000|2021-10-01 12:58:00|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1633093090000|2021-10-01 12:58:10|2853.6|2847.6|2853.1|2847.1|2853.6|2847.6|2853.1|2847.1|3
1633093100000|2021-10-01 12:58:20|2853.4|2847.4|2853.1|2847.1|2853.4|2847.4|2853.1|2847.1|2
1633093130000|2021-10-01 12:58:50|2853.6|2847.6|2853.9|2847.9|2854.4|2848.4|2853.6|2847.6|8
1633093140000|2021-10-01 12:59:00|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2854.1|2848.1|2
1633093150000|2021-10-01 12:59:10|2854.1|2848.1|2853.9|2847.9|2854.4|2848.4|2853.9|2847.9|4
1633093160000|2021-10-01 12:59:20|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2854.1|2848.1|2
1633093170000|2021-10-01 12:59:30|2855.1|2849.1|2856.4|2850.4|2856.4|2850.4|2855.1|2849.1|2
1633093180000|2021-10-01 12:59:40|2856.6|2850.6|2857.1|2851.1|2857.4|2851.4|2856.6|2850.6|4
1633093190000|2021-10-01 12:59:50|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|2
1633093200000|2021-10-01 13:00:00|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633093220000|2021-10-01 13:00:20|2855.9|2849.9|2856.4|2850.4|2856.4|2850.4|2855.9|2849.9|3
1633093230000|2021-10-01 13:00:30|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1633093250000|2021-10-01 13:00:50|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633093260000|2021-10-01 13:01:00|2856.9|2850.9|2858.4|2852.4|2858.4|2852.4|2856.9|2850.9|5
1633093270000|2021-10-01 13:01:10|2858.1|2852.1|2857.9|2851.9|2858.1|2852.1|2857.9|2851.9|2
1633093280000|2021-10-01 13:01:20|2857.6|2851.6|2856.4|2850.4|2857.6|2851.6|2856.4|2850.4|6
1633093290000|2021-10-01 13:01:30|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1633093300000|2021-10-01 13:01:40|2855.9|2849.9|2855.6|2849.6|2855.9|2849.9|2855.6|2849.6|2
1633093310000|2021-10-01 13:01:50|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1633093320000|2021-10-01 13:02:00|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633093340000|2021-10-01 13:02:20|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1633093360000|2021-10-01 13:02:40|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633093370000|2021-10-01 13:02:50|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.9|2849.9|2
1633093380000|2021-10-01 13:03:00|2856.6|2850.6|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|2
1633093390000|2021-10-01 13:03:10|2857.6|2851.6|2858.1|2852.1|2858.4|2852.4|2857.6|2851.6|4
1633093400000|2021-10-01 13:03:20|2858.4|2852.4|2859.4|2853.4|2859.6|2853.6|2858.1|2852.1|8
1633093460000|2021-10-01 13:04:20|2859.1|2853.1|2861.4|2855.4|2861.4|2855.4|2859.1|2853.1|6
1633093470000|2021-10-01 13:04:30|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|3
1633093480000|2021-10-01 13:04:40|2862.4|2856.4|2861.6|2855.6|2862.4|2856.4|2861.6|2855.6|4
1633093500000|2021-10-01 13:05:00|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1633093510000|2021-10-01 13:05:10|2861.4|2855.4|2858.6|2852.6|2861.4|2855.4|2858.6|2852.6|4
1633093520000|2021-10-01 13:05:20|2857.9|2851.9|2857.4|2851.4|2857.9|2851.9|2857.4|2851.4|3
1633093530000|2021-10-01 13:05:30|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|2
1633093570000|2021-10-01 13:06:10|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633093590000|2021-10-01 13:06:30|2857.9|2851.9|2858.4|2852.4|2858.9|2852.9|2857.9|2851.9|6
1633093600000|2021-10-01 13:06:40|2858.6|2852.6|2859.1|2853.1|2859.1|2853.1|2858.6|2852.6|3
1633093610000|2021-10-01 13:06:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|3
1633093620000|2021-10-01 13:07:00|2859.4|2853.4|2860.6|2854.6|2861.1|2855.1|2859.4|2853.4|4
1633093630000|2021-10-01 13:07:10|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1633093640000|2021-10-01 13:07:20|2860.6|2854.6|2860.9|2854.9|2862.9|2856.9|2860.6|2854.6|6
1633093650000|2021-10-01 13:07:30|2861.1|2855.1|2859.6|2853.6|2861.1|2855.1|2859.6|2853.6|7
1633093660000|2021-10-01 13:07:40|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633093700000|2021-10-01 13:08:20|2860.6|2854.6|2862.1|2856.1|2862.1|2856.1|2860.6|2854.6|6
1633093710000|2021-10-01 13:08:30|2862.6|2856.6|2862.9|2856.9|2862.9|2856.9|2862.4|2856.4|4
1633093720000|2021-10-01 13:08:40|2863.1|2857.1|2863.6|2857.6|2864.4|2858.4|2863.1|2857.1|3
1633093730000|2021-10-01 13:08:50|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1633093740000|2021-10-01 13:09:00|2864.1|2858.1|2864.6|2858.6|2864.6|2858.6|2864.1|2858.1|3
1633093750000|2021-10-01 13:09:10|2864.9|2858.9|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|3
1633093760000|2021-10-01 13:09:20|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633093780000|2021-10-01 13:09:40|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633093800000|2021-10-01 13:10:00|2863.9|2857.9|2862.6|2856.6|2863.9|2857.9|2862.6|2856.6|3
1633093810000|2021-10-01 13:10:10|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1633093820000|2021-10-01 13:10:20|2864.6|2858.6|2865.6|2859.6|2865.6|2859.6|2864.6|2858.6|2
1633093830000|2021-10-01 13:10:30|2865.9|2859.9|2866.4|2860.4|2867.1|2861.1|2865.9|2859.9|3
1633093840000|2021-10-01 13:10:40|2867.4|2861.4|2867.3|2861.3|2867.4|2861.4|2867.3|2861.3|2
1633093850000|2021-10-01 13:10:50|2867.4|2861.4|2867.5|2861.5|2867.5|2861.5|2867.4|2861.4|2
1633093860000|2021-10-01 13:11:00|2867.6|2861.6|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|2
1633093870000|2021-10-01 13:11:10|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.6|2860.6|6
1633093880000|2021-10-01 13:11:20|2867.1|2861.1|2868.1|2862.1|2868.1|2862.1|2866.1|2860.1|7
1633093890000|2021-10-01 13:11:30|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1633093900000|2021-10-01 13:11:40|2866.6|2860.6|2865.9|2859.9|2866.6|2860.6|2865.6|2859.6|4
1633093910000|2021-10-01 13:11:50|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633093930000|2021-10-01 13:12:10|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1633093940000|2021-10-01 13:12:20|2864.9|2858.9|2865.9|2859.9|2865.9|2859.9|2864.9|2858.9|2
1633093950000|2021-10-01 13:12:30|2866.1|2860.1|2868.1|2862.1|2868.1|2862.1|2866.1|2860.1|3
1633093960000|2021-10-01 13:12:40|2867.6|2861.6|2870.1|2864.1|2870.1|2864.1|2867.4|2861.4|11
1633093970000|2021-10-01 13:12:50|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2869.9|2863.9|4
1633093980000|2021-10-01 13:13:00|2870.1|2864.1|2870.4|2864.4|2870.4|2864.4|2870.1|2864.1|2
1633093990000|2021-10-01 13:13:10|2870.9|2864.9|2870.4|2864.4|2870.9|2864.9|2870.1|2864.1|3
1633094000000|2021-10-01 13:13:20|2870.6|2864.6|2871.6|2865.6|2871.6|2865.6|2870.6|2864.6|4
1633094040000|2021-10-01 13:14:00|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1633094060000|2021-10-01 13:14:20|2871.1|2865.1|2870.1|2864.1|2871.4|2865.4|2870.1|2864.1|6
1633094080000|2021-10-01 13:14:40|2870.4|2864.4|2870.1|2864.1|2870.4|2864.4|2870.1|2864.1|2
1633094090000|2021-10-01 13:14:50|2869.9|2863.9|2866.9|2860.9|2869.9|2863.9|2866.9|2860.9|9
1633094100000|2021-10-01 13:15:00|2866.6|2860.6|2865.9|2859.9|2866.6|2860.6|2865.6|2859.6|7
1633094110000|2021-10-01 13:15:10|2865.6|2859.6|2865.1|2859.1|2865.6|2859.6|2864.9|2858.9|6
1633094120000|2021-10-01 13:15:20|2865.4|2859.4|2865.1|2859.1|2867.1|2861.1|2865.1|2859.1|11
1633094130000|2021-10-01 13:15:30|2864.9|2858.9|2860.6|2854.6|2864.9|2858.9|2860.6|2854.6|10
1633094140000|2021-10-01 13:15:40|2860.4|2854.4|2860.6|2854.6|2861.6|2855.6|2860.4|2854.4|5
1633094150000|2021-10-01 13:15:50|2860.4|2854.4|2858.6|2852.6|2860.4|2854.4|2858.6|2852.6|6
1633094160000|2021-10-01 13:16:00|2858.9|2852.9|2858.1|2852.1|2858.9|2852.9|2858.1|2852.1|4
1633094170000|2021-10-01 13:16:10|2857.9|2851.9|2857.1|2851.1|2857.9|2851.9|2857.1|2851.1|3
1633094180000|2021-10-01 13:16:20|2857.4|2851.4|2856.9|2850.9|2857.4|2851.4|2856.4|2850.4|3
1633094190000|2021-10-01 13:16:30|2856.6|2850.6|2856.4|2850.4|2856.6|2850.6|2856.4|2850.4|2
1633094200000|2021-10-01 13:16:40|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1633094210000|2021-10-01 13:16:50|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633094220000|2021-10-01 13:17:00|2855.4|2849.4|2856.1|2850.1|2856.1|2850.1|2855.4|2849.4|2
1633094240000|2021-10-01 13:17:20|2856.6|2850.6|2858.6|2852.6|2859.1|2853.1|2856.6|2850.6|8
1633094250000|2021-10-01 13:17:30|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633094260000|2021-10-01 13:17:40|2858.9|2852.9|2858.4|2852.4|2858.9|2852.9|2858.4|2852.4|2
1633094270000|2021-10-01 13:17:50|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633094290000|2021-10-01 13:18:10|2858.4|2852.4|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|2
1633094300000|2021-10-01 13:18:20|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2858.9|2852.9|3
1633094310000|2021-10-01 13:18:30|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633094320000|2021-10-01 13:18:40|2858.9|2852.9|2858.4|2852.4|2858.9|2852.9|2858.1|2852.1|3
1633094330000|2021-10-01 13:18:50|2858.6|2852.6|2861.1|2855.1|2861.1|2855.1|2858.6|2852.6|3
1633094340000|2021-10-01 13:19:00|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1633094350000|2021-10-01 13:19:10|2863.4|2857.4|2863.9|2857.9|2864.4|2858.4|2862.9|2856.9|8
1633094360000|2021-10-01 13:19:20|2864.1|2858.1|2862.4|2856.4|2864.1|2858.1|2862.4|2856.4|3
1633094370000|2021-10-01 13:19:30|2861.9|2855.9|2860.9|2854.9|2861.9|2855.9|2860.9|2854.9|5
1633094380000|2021-10-01 13:19:40|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1633094390000|2021-10-01 13:19:50|2862|2856|2862.9|2856.9|2863.1|2857.1|2862|2856|5
1633094400000|2021-10-01 13:20:00|2863.1|2857.1|2862.6|2856.6|2863.4|2857.4|2862.6|2856.6|3
1633094410000|2021-10-01 13:20:10|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1633094420000|2021-10-01 13:20:20|2862.1|2856.1|2860.9|2854.9|2862.1|2856.1|2860.6|2854.6|5
1633094450000|2021-10-01 13:20:50|2861.1|2855.1|2861.6|2855.6|2861.6|2855.6|2861.1|2855.1|2
1633094460000|2021-10-01 13:21:00|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1633094470000|2021-10-01 13:21:10|2862.1|2856.1|2862.1|2856.1|2862.6|2856.6|2862.1|2856.1|3
1633094500000|2021-10-01 13:21:40|2862.4|2856.4|2863.9|2857.9|2864.1|2858.1|2862.4|2856.4|5
1633094510000|2021-10-01 13:21:50|2861.6|2855.6|2860.9|2854.9|2861.6|2855.6|2860.6|2854.6|6
1633094520000|2021-10-01 13:22:00|2861.1|2855.1|2861.9|2855.9|2861.9|2855.9|2861.1|2855.1|2
1633094530000|2021-10-01 13:22:10|2861.6|2855.6|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|2
1633094540000|2021-10-01 13:22:20|2861.6|2855.6|2860.9|2854.9|2861.9|2855.9|2860.9|2854.9|4
1633094570000|2021-10-01 13:22:50|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633094580000|2021-10-01 13:23:00|2860.9|2854.9|2861.4|2855.4|2861.4|2855.4|2860.9|2854.9|3
1633094590000|2021-10-01 13:23:10|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1633094610000|2021-10-01 13:23:30|2862.1|2856.1|2860.6|2854.6|2862.1|2856.1|2860.4|2854.4|7
1633094620000|2021-10-01 13:23:40|2861.1|2855.1|2860.9|2854.9|2861.1|2855.1|2860.9|2854.9|2
1633094630000|2021-10-01 13:23:50|2861.1|2855.1|2861.6|2855.6|2861.6|2855.6|2861.1|2855.1|2
1633094640000|2021-10-01 13:24:00|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1633094650000|2021-10-01 13:24:10|2863.1|2857.1|2863.4|2857.4|2864.1|2858.1|2863.1|2857.1|5
1633094660000|2021-10-01 13:24:20|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1633094670000|2021-10-01 13:24:30|2863.4|2857.4|2863.1|2857.1|2863.4|2857.4|2863.1|2857.1|4
1633094680000|2021-10-01 13:24:40|2862.4|2856.4|2863.1|2857.1|2863.1|2857.1|2862.4|2856.4|6
1633094690000|2021-10-01 13:24:50|2863.4|2857.4|2863.6|2857.6|2863.6|2857.6|2863.4|2857.4|2
1633094710000|2021-10-01 13:25:10|2863.4|2857.4|2863.1|2857.1|2863.4|2857.4|2863.1|2857.1|2
1633094730000|2021-10-01 13:25:30|2863.4|2857.4|2862.1|2856.1|2863.4|2857.4|2862.1|2856.1|6
1633094740000|2021-10-01 13:25:40|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1633094750000|2021-10-01 13:25:50|2863.6|2857.6|2863.4|2857.4|2863.6|2857.6|2863.4|2857.4|2
1633094760000|2021-10-01 13:26:00|2863.6|2857.6|2863.4|2857.4|2863.6|2857.6|2863.4|2857.4|4
1633094780000|2021-10-01 13:26:20|2864.1|2858.1|2865.6|2859.6|2865.6|2859.6|2864.1|2858.1|3
1633094790000|2021-10-01 13:26:30|2866.6|2860.6|2869.1|2863.1|2869.1|2863.1|2866.6|2860.6|4
1633094800000|2021-10-01 13:26:40|2869.4|2863.4|2869.1|2863.1|2869.6|2863.6|2868.9|2862.9|5
1633094810000|2021-10-01 13:26:50|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2868.1|2862.1|2
1633094820000|2021-10-01 13:27:00|2867.9|2861.9|2871.4|2865.4|2871.4|2865.4|2867.9|2861.9|6
1633094830000|2021-10-01 13:27:10|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1633094840000|2021-10-01 13:27:20|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1633094850000|2021-10-01 13:27:30|2871.1|2865.1|2872.1|2866.1|2872.1|2866.1|2870.9|2864.9|3
1633094860000|2021-10-01 13:27:40|2871.9|2865.9|2873.9|2867.9|2873.9|2867.9|2871.9|2865.9|2
1633094900000|2021-10-01 13:28:20|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1633094910000|2021-10-01 13:28:30|2873.1|2867.1|2870.6|2864.6|2873.1|2867.1|2870.6|2864.6|7
1633094920000|2021-10-01 13:28:40|2870.4|2864.4|2872.1|2866.1|2872.1|2866.1|2870.4|2864.4|5
1633094940000|2021-10-01 13:29:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1633094950000|2021-10-01 13:29:10|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|2
1633094960000|2021-10-01 13:29:20|2872.6|2866.6|2871.4|2865.4|2872.6|2866.6|2871.4|2865.4|3
1633094970000|2021-10-01 13:29:30|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2870.9|2864.9|3
1633094980000|2021-10-01 13:29:40|2870.9|2864.9|2870.6|2864.6|2870.9|2864.9|2870.6|2864.6|2
1633094990000|2021-10-01 13:29:50|2870.9|2864.9|2870.1|2864.1|2870.9|2864.9|2870.1|2864.1|2
1633095000000|2021-10-01 13:30:00|2870.4|2864.4|2869.9|2863.9|2870.6|2864.6|2869.6|2863.6|7
1633095010000|2021-10-01 13:30:10|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1633095030000|2021-10-01 13:30:30|2870.6|2864.6|2870.1|2864.1|2870.9|2864.9|2870.1|2864.1|5
1633095040000|2021-10-01 13:30:40|2870.4|2864.4|2868.6|2862.6|2870.4|2864.4|2868.6|2862.6|5
1633095060000|2021-10-01 13:31:00|2867.9|2861.9|2867.6|2861.6|2868.6|2862.6|2867.6|2861.6|5
1633095070000|2021-10-01 13:31:10|2866.9|2860.9|2868.1|2862.1|2868.1|2862.1|2866.9|2860.9|4
1633095090000|2021-10-01 13:31:30|2867.9|2861.9|2868.4|2862.4|2868.4|2862.4|2867.9|2861.9|3
1633095100000|2021-10-01 13:31:40|2868.1|2862.1|2868.4|2862.4|2868.4|2862.4|2868.1|2862.1|2
1633095110000|2021-10-01 13:31:50|2868.6|2862.6|2868.4|2862.4|2868.6|2862.6|2868.4|2862.4|2
1633095120000|2021-10-01 13:32:00|2870.9|2864.9|2871.1|2865.1|2871.1|2865.1|2870.9|2864.9|2
1633095150000|2021-10-01 13:32:30|2871.4|2865.4|2871.9|2865.9|2871.9|2865.9|2871.4|2865.4|2
1633095160000|2021-10-01 13:32:40|2873.1|2867.1|2872.6|2866.6|2873.1|2867.1|2872.6|2866.6|2
1633095170000|2021-10-01 13:32:50|2872.4|2866.4|2871.9|2865.9|2872.4|2866.4|2871.9|2865.9|3
1633095180000|2021-10-01 13:33:00|2871.4|2865.4|2871.4|2865.4|2872.4|2866.4|2871.4|2865.4|5
1633095190000|2021-10-01 13:33:10|2871.9|2865.9|2871.6|2865.6|2871.9|2865.9|2871.6|2865.6|2
1633095200000|2021-10-01 13:33:20|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1633095210000|2021-10-01 13:33:30|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1633095220000|2021-10-01 13:33:40|2872.9|2866.9|2873.1|2867.1|2873.1|2867.1|2872.9|2866.9|2
1633095230000|2021-10-01 13:33:50|2873.4|2867.4|2871.6|2865.6|2873.4|2867.4|2871.6|2865.6|7
1633095240000|2021-10-01 13:34:00|2871.4|2865.4|2871.1|2865.1|2871.4|2865.4|2871.1|2865.1|2
1633095250000|2021-10-01 13:34:10|2870.9|2864.9|2870.4|2864.4|2870.9|2864.9|2870.4|2864.4|3
1633095260000|2021-10-01 13:34:20|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1633095280000|2021-10-01 13:34:40|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1633095290000|2021-10-01 13:34:50|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|4
1633095300000|2021-10-01 13:35:00|2870.6|2864.6|2871.9|2865.9|2871.9|2865.9|2870.6|2864.6|2
1633095310000|2021-10-01 13:35:10|2872.1|2866.1|2871.4|2865.4|2872.1|2866.1|2871.4|2865.4|4
1633095330000|2021-10-01 13:35:30|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1633095340000|2021-10-01 13:35:40|2871.4|2865.4|2870.4|2864.4|2871.4|2865.4|2870.4|2864.4|5
1633095350000|2021-10-01 13:35:50|2870.6|2864.6|2871.1|2865.1|2871.1|2865.1|2870.6|2864.6|2
1633095400000|2021-10-01 13:36:40|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1633095410000|2021-10-01 13:36:50|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1633095420000|2021-10-01 13:37:00|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|2
1633095430000|2021-10-01 13:37:10|2870.6|2864.6|2870.4|2864.4|2870.6|2864.6|2870.4|2864.4|2
1633095440000|2021-10-01 13:37:20|2870.1|2864.1|2866.4|2860.4|2870.1|2864.1|2866.4|2860.4|10
1633095470000|2021-10-01 13:37:50|2866.6|2860.6|2865.4|2859.4|2866.6|2860.6|2865.4|2859.4|5
1633095480000|2021-10-01 13:38:00|2865.1|2859.1|2865.9|2859.9|2865.9|2859.9|2865.1|2859.1|3
1633095490000|2021-10-01 13:38:10|2865.6|2859.6|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|3
1633095500000|2021-10-01 13:38:20|2865.4|2859.4|2864.6|2858.6|2865.4|2859.4|2864.6|2858.6|4
1633095510000|2021-10-01 13:38:30|2864.9|2858.9|2866.4|2860.4|2866.4|2860.4|2864.9|2858.9|2
1633095520000|2021-10-01 13:38:40|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1633095530000|2021-10-01 13:38:50|2865.9|2859.9|2865.1|2859.1|2865.9|2859.9|2865.1|2859.1|4
1633095540000|2021-10-01 13:39:00|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1633095550000|2021-10-01 13:39:10|2864.6|2858.6|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|3
1633095560000|2021-10-01 13:39:20|2864.4|2858.4|2865.1|2859.1|2865.4|2859.4|2864.4|2858.4|3
1633095580000|2021-10-01 13:39:40|2866.1|2860.1|2865.4|2859.4|2866.1|2860.1|2865.4|2859.4|4
1633095590000|2021-10-01 13:39:50|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633095600000|2021-10-01 13:40:00|2866.9|2860.9|2867.9|2861.9|2867.9|2861.9|2866.9|2860.9|2
1633095620000|2021-10-01 13:40:20|2867.6|2861.6|2867.1|2861.1|2867.6|2861.6|2866.6|2860.6|4
1633095630000|2021-10-01 13:40:30|2866.9|2860.9|2866.4|2860.4|2866.9|2860.9|2866.4|2860.4|3
1633095640000|2021-10-01 13:40:40|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1633095650000|2021-10-01 13:40:50|2866.4|2860.4|2865.6|2859.6|2866.4|2860.4|2865.6|2859.6|2
1633095660000|2021-10-01 13:41:00|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1633095680000|2021-10-01 13:41:20|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1633095700000|2021-10-01 13:41:40|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1633095720000|2021-10-01 13:42:00|2865.4|2859.4|2864.1|2858.1|2865.4|2859.4|2863.9|2857.9|5
1633095730000|2021-10-01 13:42:10|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.1|2857.1|6
1633095740000|2021-10-01 13:42:20|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633095750000|2021-10-01 13:42:30|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633095760000|2021-10-01 13:42:40|2864.4|2858.4|2864.1|2858.1|2864.6|2858.6|2864.1|2858.1|3
1633095770000|2021-10-01 13:42:50|2864.6|2858.6|2864.4|2858.4|2864.6|2858.6|2863.9|2857.9|4
1633095780000|2021-10-01 13:43:00|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1633095790000|2021-10-01 13:43:10|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633095800000|2021-10-01 13:43:20|2864.6|2858.6|2866.4|2860.4|2866.4|2860.4|2864.6|2858.6|5
1633095810000|2021-10-01 13:43:30|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1633095830000|2021-10-01 13:43:50|2865.6|2859.6|2866.6|2860.6|2866.6|2860.6|2865.6|2859.6|4
1633095840000|2021-10-01 13:44:00|2866.4|2860.4|2866.4|2860.4|2866.6|2860.6|2866.4|2860.4|3
1633095860000|2021-10-01 13:44:20|2867.1|2861.1|2868.6|2862.6|2868.6|2862.6|2866.4|2860.4|7
1633095870000|2021-10-01 13:44:30|2868.9|2862.9|2869.1|2863.1|2870.6|2864.6|2868.9|2862.9|6
1633095880000|2021-10-01 13:44:40|2868.9|2862.9|2868.6|2862.6|2868.9|2862.9|2868.6|2862.6|2
1633095890000|2021-10-01 13:44:50|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2868.1|2862.1|2
1633095910000|2021-10-01 13:45:10|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2868.1|2862.1|2
1633095920000|2021-10-01 13:45:20|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1633095930000|2021-10-01 13:45:30|2867.6|2861.6|2868.6|2862.6|2868.6|2862.6|2867.4|2861.4|5
1633095940000|2021-10-01 13:45:40|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2868.1|2862.1|2
1633095960000|2021-10-01 13:46:00|2868.4|2862.4|2867.9|2861.9|2868.4|2862.4|2867.9|2861.9|2
1633095970000|2021-10-01 13:46:10|2867.6|2861.6|2865.1|2859.1|2867.6|2861.6|2865.1|2859.1|6
1633095990000|2021-10-01 13:46:30|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1633096000000|2021-10-01 13:46:40|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1633096020000|2021-10-01 13:47:00|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1633096060000|2021-10-01 13:47:40|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.4|2858.4|4
1633096070000|2021-10-01 13:47:50|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1633096090000|2021-10-01 13:48:10|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1633096100000|2021-10-01 13:48:20|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1633096110000|2021-10-01 13:48:30|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633096120000|2021-10-01 13:48:40|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1633096130000|2021-10-01 13:48:50|2864.4|2858.4|2864.6|2858.6|2864.9|2858.9|2864.4|2858.4|4
1633096150000|2021-10-01 13:49:10|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1633096170000|2021-10-01 13:49:30|2864.4|2858.4|2867.6|2861.6|2867.9|2861.9|2864.4|2858.4|4
1633096180000|2021-10-01 13:49:40|2867.4|2861.4|2866.4|2860.4|2867.4|2861.4|2866.4|2860.4|3
1633096190000|2021-10-01 13:49:50|2867.4|2861.4|2868.1|2862.1|2868.1|2862.1|2867.4|2861.4|2
1633096200000|2021-10-01 13:50:00|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1633096210000|2021-10-01 13:50:10|2868.6|2862.6|2868.1|2862.1|2868.6|2862.6|2868.1|2862.1|3
1633096220000|2021-10-01 13:50:20|2868.4|2862.4|2868.1|2862.1|2868.6|2862.6|2868.1|2862.1|3
1633096240000|2021-10-01 13:50:40|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|2
1633096250000|2021-10-01 13:50:50|2869.1|2863.1|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|2
1633096270000|2021-10-01 13:51:10|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1633096280000|2021-10-01 13:51:20|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2869.6|2863.6|2
1633096290000|2021-10-01 13:51:30|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1633096300000|2021-10-01 13:51:40|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1633096310000|2021-10-01 13:51:50|2869.4|2863.4|2869.1|2863.1|2869.4|2863.4|2868.9|2862.9|4
1633096320000|2021-10-01 13:52:00|2868.9|2862.9|2866.1|2860.1|2868.9|2862.9|2866.1|2860.1|4
1633096330000|2021-10-01 13:52:10|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1633096340000|2021-10-01 13:52:20|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|2
1633096350000|2021-10-01 13:52:30|2865.1|2859.1|2865.4|2859.4|2865.4|2859.4|2865.1|2859.1|2
1633096370000|2021-10-01 13:52:50|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1633096380000|2021-10-01 13:53:00|2865.4|2859.4|2866.1|2860.1|2866.1|2860.1|2865.4|2859.4|2
1633096390000|2021-10-01 13:53:10|2866.4|2860.4|2868.1|2862.1|2868.1|2862.1|2866.4|2860.4|3
1633096400000|2021-10-01 13:53:20|2868.4|2862.4|2868.6|2862.6|2868.6|2862.6|2868.4|2862.4|2
1633096410000|2021-10-01 13:53:30|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1633096460000|2021-10-01 13:54:20|2868.4|2862.4|2867.4|2861.4|2868.4|2862.4|2867.4|2861.4|8
1633096470000|2021-10-01 13:54:30|2866.9|2860.9|2864.9|2858.9|2866.9|2860.9|2864.9|2858.9|4
1633096480000|2021-10-01 13:54:40|2865.1|2859.1|2866.4|2860.4|2866.6|2860.6|2865.1|2859.1|7
1633096490000|2021-10-01 13:54:50|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|3
1633096510000|2021-10-01 13:55:10|2865.9|2859.9|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|6
1633096520000|2021-10-01 13:55:20|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1633096540000|2021-10-01 13:55:40|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1633096550000|2021-10-01 13:55:50|2865.1|2859.1|2865.4|2859.4|2865.4|2859.4|2864.4|2858.4|8
1633096560000|2021-10-01 13:56:00|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1633096570000|2021-10-01 13:56:10|2865.6|2859.6|2866.1|2860.1|2866.9|2860.9|2865.6|2859.6|6
1633096580000|2021-10-01 13:56:20|2865.9|2859.9|2866.1|2860.1|2866.1|2860.1|2865.6|2859.6|4
1633096600000|2021-10-01 13:56:40|2866.4|2860.4|2867.4|2861.4|2867.4|2861.4|2866.4|2860.4|2
1633096610000|2021-10-01 13:56:50|2867.6|2861.6|2867.9|2861.9|2867.9|2861.9|2867.6|2861.6|2
1633096630000|2021-10-01 13:57:10|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|1
1633096640000|2021-10-01 13:57:20|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1633096650000|2021-10-01 13:57:30|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.9|2860.9|2
1633096660000|2021-10-01 13:57:40|2866.6|2860.6|2865.9|2859.9|2866.6|2860.6|2865.9|2859.9|3
1633096670000|2021-10-01 13:57:50|2865.4|2859.4|2865.9|2859.9|2866.1|2860.1|2865.4|2859.4|6
1633096680000|2021-10-01 13:58:00|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1633096700000|2021-10-01 13:58:20|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.1|2859.1|6
1633096710000|2021-10-01 13:58:30|2865.4|2859.4|2867.1|2861.1|2867.1|2861.1|2865.4|2859.4|4
1633096720000|2021-10-01 13:58:40|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1633096730000|2021-10-01 13:58:50|2866.9|2860.9|2866.6|2860.6|2866.9|2860.9|2866.6|2860.6|2
1633096740000|2021-10-01 13:59:00|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2865.9|2859.9|5
1633096750000|2021-10-01 13:59:10|2865.6|2859.6|2865.1|2859.1|2865.6|2859.6|2864.9|2858.9|7
1633096760000|2021-10-01 13:59:20|2864.9|2858.9|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|9
1633096780000|2021-10-01 13:59:40|2865.9|2859.9|2865.6|2859.6|2866.4|2860.4|2865.6|2859.6|3
1633096800000|2021-10-01 14:00:00|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.1|2859.1|3
1633096810000|2021-10-01 14:00:10|2865.1|2859.1|2865.4|2859.4|2865.4|2859.4|2865.1|2859.1|6
1633096820000|2021-10-01 14:00:20|2865.1|2859.1|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|2
1633096840000|2021-10-01 14:00:40|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633096850000|2021-10-01 14:00:50|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633096860000|2021-10-01 14:01:00|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1633096890000|2021-10-01 14:01:30|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865.1|2859.1|2
1633096900000|2021-10-01 14:01:40|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1633096910000|2021-10-01 14:01:50|2864.4|2858.4|2864.4|2858.4|2864.6|2858.6|2864.4|2858.4|3
1633096920000|2021-10-01 14:02:00|2863.9|2857.9|2863.6|2857.6|2863.9|2857.9|2863.6|2857.6|2
1633096950000|2021-10-01 14:02:30|2863.9|2857.9|2864.9|2858.9|2864.9|2858.9|2863.9|2857.9|2
1633096960000|2021-10-01 14:02:40|2865.1|2859.1|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|2
1633096980000|2021-10-01 14:03:00|2864.6|2858.6|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|3
1633096990000|2021-10-01 14:03:10|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1633097000000|2021-10-01 14:03:20|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.6|2857.6|3
1633097010000|2021-10-01 14:03:30|2863.9|2857.9|2863.9|2857.9|2864.1|2858.1|2863.9|2857.9|3
1633097020000|2021-10-01 14:03:40|2863.6|2857.6|2863.9|2857.9|2864.1|2858.1|2863.6|2857.6|4
1633097030000|2021-10-01 14:03:50|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1633097070000|2021-10-01 14:04:30|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|3
1633097080000|2021-10-01 14:04:40|2863.6|2857.6|2861.4|2855.4|2863.6|2857.6|2861.4|2855.4|5
1633097090000|2021-10-01 14:04:50|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1633097120000|2021-10-01 14:05:20|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1633097130000|2021-10-01 14:05:30|2861.9|2855.9|2861.1|2855.1|2861.9|2855.9|2861.1|2855.1|2
1633097150000|2021-10-01 14:05:50|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1633097160000|2021-10-01 14:06:00|2861.1|2855.1|2861.9|2855.9|2861.9|2855.9|2861.1|2855.1|4
1633097170000|2021-10-01 14:06:10|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1633097180000|2021-10-01 14:06:20|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1633097190000|2021-10-01 14:06:30|2862.6|2856.6|2862.4|2856.4|2862.6|2856.6|2862.4|2856.4|2
1633097200000|2021-10-01 14:06:40|2862.6|2856.6|2864.4|2858.4|2864.4|2858.4|2862.6|2856.6|5
1633097230000|2021-10-01 14:07:10|2863.9|2857.9|2863.6|2857.6|2864.4|2858.4|2863.6|2857.6|4
1633097240000|2021-10-01 14:07:20|2863.1|2857.1|2862.6|2856.6|2863.1|2857.1|2862.1|2856.1|5
1633097250000|2021-10-01 14:07:30|2862.4|2856.4|2861.6|2855.6|2862.4|2856.4|2861.6|2855.6|4
1633097270000|2021-10-01 14:07:50|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1633097280000|2021-10-01 14:08:00|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1633097290000|2021-10-01 14:08:10|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1633097300000|2021-10-01 14:08:20|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633097310000|2021-10-01 14:08:30|2861.4|2855.4|2861.6|2855.6|2861.6|2855.6|2861.4|2855.4|2
1633097320000|2021-10-01 14:08:40|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1633097330000|2021-10-01 14:08:50|2861.6|2855.6|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|2
1633097340000|2021-10-01 14:09:00|2861.1|2855.1|2860.6|2854.6|2861.1|2855.1|2860.6|2854.6|3
1633097370000|2021-10-01 14:09:30|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633097390000|2021-10-01 14:09:50|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633097400000|2021-10-01 14:10:00|2860.4|2854.4|2860.6|2854.6|2860.9|2854.9|2860.4|2854.4|4
1633097410000|2021-10-01 14:10:10|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|4
1633097420000|2021-10-01 14:10:20|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|4
1633097440000|2021-10-01 14:10:40|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|6
1633097450000|2021-10-01 14:10:50|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633097460000|2021-10-01 14:11:00|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633097470000|2021-10-01 14:11:10|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|4
1633097490000|2021-10-01 14:11:30|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633097500000|2021-10-01 14:11:40|2860.9|2854.9|2861.4|2855.4|2861.4|2855.4|2860.9|2854.9|6
1633097520000|2021-10-01 14:12:00|2861.1|2855.1|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|3
1633097530000|2021-10-01 14:12:10|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1633097540000|2021-10-01 14:12:20|2860.6|2854.6|2860.9|2854.9|2861.4|2855.4|2860.6|2854.6|4
1633097550000|2021-10-01 14:12:30|2860.6|2854.6|2860.9|2854.9|2860.9|2854.9|2860.6|2854.6|2
1633097560000|2021-10-01 14:12:40|2861.1|2855.1|2860.6|2854.6|2861.4|2855.4|2860.4|2854.4|5
1633097580000|2021-10-01 14:13:00|2861.4|2855.4|2860.6|2854.6|2861.4|2855.4|2860.6|2854.6|4
1633097590000|2021-10-01 14:13:10|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633097600000|2021-10-01 14:13:20|2860.9|2854.9|2860.6|2854.6|2860.9|2854.9|2860.6|2854.6|2
1633097610000|2021-10-01 14:13:30|2860.4|2854.4|2859.9|2853.9|2860.6|2854.6|2859.9|2853.9|5
1633097620000|2021-10-01 14:13:40|2860.4|2854.4|2859.6|2853.6|2860.6|2854.6|2859.6|2853.6|5
1633097630000|2021-10-01 14:13:50|2859.9|2853.9|2859.9|2853.9|2860.6|2854.6|2859.9|2853.9|5
1633097640000|2021-10-01 14:14:00|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633097650000|2021-10-01 14:14:10|2859.9|2853.9|2859.6|2853.6|2859.9|2853.9|2859.4|2853.4|5
1633097660000|2021-10-01 14:14:20|2859.9|2853.9|2859.6|2853.6|2859.9|2853.9|2859.6|2853.6|2
1633097680000|2021-10-01 14:14:40|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1633097690000|2021-10-01 14:14:50|2860.4|2854.4|2859.4|2853.4|2861.1|2855.1|2859.4|2853.4|7
1633097700000|2021-10-01 14:15:00|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2859.1|2853.1|2
1633097710000|2021-10-01 14:15:10|2859.9|2853.9|2860.9|2854.9|2861.1|2855.1|2859.9|2853.9|6
1633097720000|2021-10-01 14:15:20|2860.4|2854.4|2859.1|2853.1|2860.4|2854.4|2859.1|2853.1|5
1633097730000|2021-10-01 14:15:30|2859.4|2853.4|2859.6|2853.6|2859.9|2853.9|2859.4|2853.4|3
1633097760000|2021-10-01 14:16:00|2859.9|2853.9|2860.9|2854.9|2860.9|2854.9|2859.9|2853.9|3
1633097770000|2021-10-01 14:16:10|2861.1|2855.1|2861.9|2855.9|2861.9|2855.9|2861.1|2855.1|2
1633097780000|2021-10-01 14:16:20|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|2
1633097790000|2021-10-01 14:16:30|2861.6|2855.6|2860.4|2854.4|2861.6|2855.6|2860.1|2854.1|9
1633097800000|2021-10-01 14:16:40|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633097840000|2021-10-01 14:17:20|2860.4|2854.4|2859.9|2853.9|2860.4|2854.4|2859.9|2853.9|2
1633097850000|2021-10-01 14:17:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633097860000|2021-10-01 14:17:40|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633097880000|2021-10-01 14:18:00|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633097910000|2021-10-01 14:18:30|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1633097940000|2021-10-01 14:19:00|2859.6|2853.6|2859.1|2853.1|2859.6|2853.6|2859.1|2853.1|3
1633097950000|2021-10-01 14:19:10|2858.9|2852.9|2859.4|2853.4|2859.4|2853.4|2858.9|2852.9|3
1633097960000|2021-10-01 14:19:20|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633097980000|2021-10-01 14:19:40|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|2
1633098000000|2021-10-01 14:20:00|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633098020000|2021-10-01 14:20:20|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633098050000|2021-10-01 14:20:50|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2858.9|2852.9|4
1633098060000|2021-10-01 14:21:00|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633098070000|2021-10-01 14:21:10|2858.9|2852.9|2857.1|2851.1|2858.9|2852.9|2857.1|2851.1|4
1633098080000|2021-10-01 14:21:20|2857.4|2851.4|2857.6|2851.6|2857.6|2851.6|2857.4|2851.4|2
1633098110000|2021-10-01 14:21:50|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633098120000|2021-10-01 14:22:00|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633098130000|2021-10-01 14:22:10|2857.4|2851.4|2855.1|2849.1|2857.4|2851.4|2855.1|2849.1|4
1633098150000|2021-10-01 14:22:30|2854.9|2848.9|2855.1|2849.1|2855.1|2849.1|2854.9|2848.9|2
1633098160000|2021-10-01 14:22:40|2854.9|2848.9|2856.1|2850.1|2856.1|2850.1|2854.9|2848.9|4
1633098180000|2021-10-01 14:23:00|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.9|2849.9|2
1633098190000|2021-10-01 14:23:10|2855.9|2849.9|2855.4|2849.4|2855.9|2849.9|2855.4|2849.4|4
1633098200000|2021-10-01 14:23:20|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2854.9|2848.9|3
1633098210000|2021-10-01 14:23:30|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633098220000|2021-10-01 14:23:40|2855.9|2849.9|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|3
1633098250000|2021-10-01 14:24:10|2855.6|2849.6|2855.9|2849.9|2855.9|2849.9|2855.6|2849.6|2
1633098260000|2021-10-01 14:24:20|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633098270000|2021-10-01 14:24:30|2855.9|2849.9|2855.9|2849.9|2856.4|2850.4|2855.9|2849.9|3
1633098280000|2021-10-01 14:24:40|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1633098290000|2021-10-01 14:24:50|2855.6|2849.6|2855.9|2849.9|2855.9|2849.9|2855.6|2849.6|2
1633098300000|2021-10-01 14:25:00|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1633098310000|2021-10-01 14:25:10|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633098340000|2021-10-01 14:25:40|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1633098360000|2021-10-01 14:26:00|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|2
1633098480000|2021-10-01 14:28:00|2856.4|2850.4|2857.6|2851.6|2857.6|2851.6|2856.4|2850.4|3
1633098490000|2021-10-01 14:28:10|2857.9|2851.9|2858.1|2852.1|2858.1|2852.1|2857.9|2851.9|2
1633098500000|2021-10-01 14:28:20|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633098520000|2021-10-01 14:28:40|2858.6|2852.6|2859.9|2853.9|2860.1|2854.1|2858.6|2852.6|6
1633098530000|2021-10-01 14:28:50|2859.6|2853.6|2859.9|2853.9|2859.9|2853.9|2859.6|2853.6|2
1633098540000|2021-10-01 14:29:00|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1633098550000|2021-10-01 14:29:10|2860.4|2854.4|2858.1|2852.1|2860.9|2854.9|2858.1|2852.1|6
1633098560000|2021-10-01 14:29:20|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633098570000|2021-10-01 14:29:30|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633098580000|2021-10-01 14:29:40|2858.4|2852.4|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|2
1633098590000|2021-10-01 14:29:50|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633098600000|2021-10-01 14:30:00|2858.6|2852.6|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|2
1633098610000|2021-10-01 14:30:10|2859.1|2853.1|2860.1|2854.1|2860.1|2854.1|2859.1|2853.1|5
1633098620000|2021-10-01 14:30:20|2860.4|2854.4|2860.6|2854.6|2860.6|2854.6|2860.4|2854.4|2
1633098630000|2021-10-01 14:30:30|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1633098640000|2021-10-01 14:30:40|2860.1|2854.1|2860.6|2854.6|2860.6|2854.6|2860.1|2854.1|2
1633098650000|2021-10-01 14:30:50|2860.1|2854.1|2860.1|2854.1|2860.4|2854.4|2860.1|2854.1|3
1633098660000|2021-10-01 14:31:00|2860.4|2854.4|2860.1|2854.1|2860.4|2854.4|2860.1|2854.1|4
1633098670000|2021-10-01 14:31:10|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|2
1633098680000|2021-10-01 14:31:20|2858.6|2852.6|2858.6|2852.6|2858.9|2852.9|2858.1|2852.1|5
1633098710000|2021-10-01 14:31:50|2858.4|2852.4|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|2
1633098750000|2021-10-01 14:32:30|2858.4|2852.4|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|2
1633098760000|2021-10-01 14:32:40|2857.9|2851.9|2856.6|2850.6|2858.1|2852.1|2856.6|2850.6|4
1633098780000|2021-10-01 14:33:00|2857.1|2851.1|2857.6|2851.6|2857.6|2851.6|2857.1|2851.1|3
1633098790000|2021-10-01 14:33:10|2857.9|2851.9|2857.6|2851.6|2857.9|2851.9|2857.6|2851.6|2
1633098820000|2021-10-01 14:33:40|2857.9|2851.9|2858.9|2852.9|2858.9|2852.9|2857.9|2851.9|3
1633098830000|2021-10-01 14:33:50|2859.1|2853.1|2859.1|2853.1|2860.1|2854.1|2859.1|2853.1|5
1633098840000|2021-10-01 14:34:00|2858.9|2852.9|2855.9|2849.9|2858.9|2852.9|2855.9|2849.9|4
1633098850000|2021-10-01 14:34:10|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.4|2849.4|3
1633098870000|2021-10-01 14:34:30|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1633098890000|2021-10-01 14:34:50|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1633098900000|2021-10-01 14:35:00|2855.4|2849.4|2854.6|2848.6|2855.4|2849.4|2854.6|2848.6|3
1633098910000|2021-10-01 14:35:10|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.4|2848.4|2
1633098930000|2021-10-01 14:35:30|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1633098940000|2021-10-01 14:35:40|2853.9|2847.9|2850.4|2844.4|2853.9|2847.9|2850.4|2844.4|7
1633098950000|2021-10-01 14:35:50|2850.6|2844.6|2849.9|2843.9|2851.1|2845.1|2849.9|2843.9|4
1633098960000|2021-10-01 14:36:00|2849.6|2843.6|2849.4|2843.4|2849.9|2843.9|2849.4|2843.4|4
1633098970000|2021-10-01 14:36:10|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1633098980000|2021-10-01 14:36:20|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|3
1633098990000|2021-10-01 14:36:30|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|2
1633099000000|2021-10-01 14:36:40|2848.9|2842.9|2848.4|2842.4|2849.4|2843.4|2848.4|2842.4|10
1633099010000|2021-10-01 14:36:50|2848.1|2842.1|2848.1|2842.1|2848.4|2842.4|2848.1|2842.1|3
1633099020000|2021-10-01 14:37:00|2847.9|2841.9|2848.9|2842.9|2848.9|2842.9|2847.9|2841.9|3
1633099040000|2021-10-01 14:37:20|2849.1|2843.1|2848.6|2842.6|2849.1|2843.1|2848.6|2842.6|2
1633099050000|2021-10-01 14:37:30|2848.4|2842.4|2848.1|2842.1|2848.4|2842.4|2848.1|2842.1|2
1633099060000|2021-10-01 14:37:40|2847.6|2841.6|2846.9|2840.9|2847.6|2841.6|2846.9|2840.9|3
1633099070000|2021-10-01 14:37:50|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1633099100000|2021-10-01 14:38:20|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1633099110000|2021-10-01 14:38:30|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1633099130000|2021-10-01 14:38:50|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1633099140000|2021-10-01 14:39:00|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1633099150000|2021-10-01 14:39:10|2848.6|2842.6|2848.9|2842.9|2848.9|2842.9|2848.4|2842.4|4
1633099160000|2021-10-01 14:39:20|2848.6|2842.6|2848.1|2842.1|2848.6|2842.6|2848.1|2842.1|5
1633099170000|2021-10-01 14:39:30|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.6|2841.6|3
1633099180000|2021-10-01 14:39:40|2847.6|2841.6|2851.4|2845.4|2851.4|2845.4|2847.6|2841.6|3
1633099190000|2021-10-01 14:39:50|2851.6|2845.6|2851.4|2845.4|2851.6|2845.6|2851.4|2845.4|2
1633099200000|2021-10-01 14:40:00|2851.1|2845.1|2855.4|2849.4|2855.4|2849.4|2850.9|2844.9|7
1633099220000|2021-10-01 14:40:20|2856.6|2850.6|2856.5|2850.5|2856.9|2850.9|2856.5|2850.5|4
1633099230000|2021-10-01 14:40:30|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633099240000|2021-10-01 14:40:40|2856.6|2850.6|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|3
1633099260000|2021-10-01 14:41:00|2856.9|2850.9|2855.9|2849.9|2856.9|2850.9|2855.6|2849.6|5
1633099270000|2021-10-01 14:41:10|2856.1|2850.1|2855.9|2849.9|2856.1|2850.1|2855.9|2849.9|2
1633099280000|2021-10-01 14:41:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633099290000|2021-10-01 14:41:30|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1633099310000|2021-10-01 14:41:50|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1633099360000|2021-10-01 14:42:40|2856.9|2850.9|2856.1|2850.1|2856.9|2850.9|2856.1|2850.1|4
1633099370000|2021-10-01 14:42:50|2856.9|2850.9|2858.6|2852.6|2858.6|2852.6|2856.9|2850.9|2
1633099380000|2021-10-01 14:43:00|2859.1|2853.1|2858.9|2852.9|2859.4|2853.4|2858.9|2852.9|5
1633099400000|2021-10-01 14:43:20|2859.1|2853.1|2858.9|2852.9|2859.1|2853.1|2858.9|2852.9|2
1633099420000|2021-10-01 14:43:40|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2859.1|2853.1|2
1633099430000|2021-10-01 14:43:50|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1633099440000|2021-10-01 14:44:00|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1633099450000|2021-10-01 14:44:10|2859.9|2853.9|2859.6|2853.6|2859.9|2853.9|2859.6|2853.6|2
1633099460000|2021-10-01 14:44:20|2859.4|2853.4|2858.9|2852.9|2859.4|2853.4|2858.9|2852.9|3
1633099470000|2021-10-01 14:44:30|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2858.4|2852.4|4
1633099480000|2021-10-01 14:44:40|2858.6|2852.6|2859.4|2853.4|2859.4|2853.4|2858.6|2852.6|2
1633099500000|2021-10-01 14:45:00|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2858.6|2852.6|5
1633099510000|2021-10-01 14:45:10|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|2
1633099520000|2021-10-01 14:45:20|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633099550000|2021-10-01 14:45:50|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2857.9|2851.9|5
1633099570000|2021-10-01 14:46:10|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633099580000|2021-10-01 14:46:20|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633099590000|2021-10-01 14:46:30|2857.6|2851.6|2858.4|2852.4|2858.4|2852.4|2857.6|2851.6|4
1633099600000|2021-10-01 14:46:40|2858.1|2852.1|2856.4|2850.4|2858.1|2852.1|2856.4|2850.4|2
1633099610000|2021-10-01 14:46:50|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1633099620000|2021-10-01 14:47:00|2856.4|2850.4|2856.4|2850.4|2856.6|2850.6|2856.4|2850.4|3
1633099650000|2021-10-01 14:47:30|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1633099660000|2021-10-01 14:47:40|2857.4|2851.4|2857.6|2851.6|2857.6|2851.6|2857.4|2851.4|2
1633099670000|2021-10-01 14:47:50|2857.4|2851.4|2857.1|2851.1|2857.4|2851.4|2857.1|2851.1|2
1633099680000|2021-10-01 14:48:00|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|2
1633099690000|2021-10-01 14:48:10|2856.4|2850.4|2857.1|2851.1|2857.1|2851.1|2856.1|2850.1|4
1633099700000|2021-10-01 14:48:20|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633099720000|2021-10-01 14:48:40|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633099730000|2021-10-01 14:48:50|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633099780000|2021-10-01 14:49:40|2856.9|2850.9|2856.4|2850.4|2856.9|2850.9|2856.4|2850.4|3
1633099790000|2021-10-01 14:49:50|2856.6|2850.6|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|2
1633099860000|2021-10-01 14:51:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633099880000|2021-10-01 14:51:20|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633099890000|2021-10-01 14:51:30|2857.4|2851.4|2857.6|2851.6|2857.6|2851.6|2857.4|2851.4|2
1633099920000|2021-10-01 14:52:00|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633099930000|2021-10-01 14:52:10|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633099960000|2021-10-01 14:52:40|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633099970000|2021-10-01 14:52:50|2858.4|2852.4|2858.4|2852.4|2859.9|2853.9|2858.4|2852.4|8
1633099980000|2021-10-01 14:53:00|2858.9|2852.9|2857.6|2851.6|2858.9|2852.9|2857.4|2851.4|8
1633099990000|2021-10-01 14:53:10|2857.4|2851.4|2857.9|2851.9|2857.9|2851.9|2857.4|2851.4|3
1633100000000|2021-10-01 14:53:20|2858.1|2852.1|2857.9|2851.9|2858.1|2852.1|2857.6|2851.6|3
1633100020000|2021-10-01 14:53:40|2858.4|2852.4|2857.9|2851.9|2858.4|2852.4|2857.9|2851.9|2
1633100030000|2021-10-01 14:53:50|2858.1|2852.1|2857.9|2851.9|2858.1|2852.1|2857.9|2851.9|2
1633100050000|2021-10-01 14:54:10|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633100060000|2021-10-01 14:54:20|2857.1|2851.1|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|2
1633100070000|2021-10-01 14:54:30|2857.1|2851.1|2856.4|2850.4|2857.1|2851.1|2856.4|2850.4|3
1633100080000|2021-10-01 14:54:40|2856.1|2850.1|2855.9|2849.9|2856.4|2850.4|2855.9|2849.9|4
1633100090000|2021-10-01 14:54:50|2856.6|2850.6|2857.1|2851.1|2857.1|2851.1|2856.6|2850.6|3
1633100110000|2021-10-01 14:55:10|2857.4|2851.4|2857.9|2851.9|2858.6|2852.6|2857.1|2851.1|14
1633100130000|2021-10-01 14:55:30|2857.6|2851.6|2857.6|2851.6|2857.9|2851.9|2857.6|2851.6|3
1633100160000|2021-10-01 14:56:00|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633100180000|2021-10-01 14:56:20|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633100220000|2021-10-01 14:57:00|2857.6|2851.6|2858.4|2852.4|2858.9|2852.9|2857.6|2851.6|4
1633100230000|2021-10-01 14:57:10|2858.1|2852.1|2858.4|2852.4|2858.4|2852.4|2858.1|2852.1|2
1633100240000|2021-10-01 14:57:20|2858.1|2852.1|2857.4|2851.4|2858.1|2852.1|2857.4|2851.4|4
1633100250000|2021-10-01 14:57:30|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1633100270000|2021-10-01 14:57:50|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633100300000|2021-10-01 14:58:20|2857.9|2851.9|2857.4|2851.4|2857.9|2851.9|2857.4|2851.4|5
1633100330000|2021-10-01 14:58:50|2857.1|2851.1|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|2
1633100340000|2021-10-01 14:59:00|2856.6|2850.6|2856.6|2850.6|2856.9|2850.9|2856.4|2850.4|5
1633100350000|2021-10-01 14:59:10|2856.9|2850.9|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|3
1633100390000|2021-10-01 14:59:50|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1633100400000|2021-10-01 15:00:00|2857.6|2851.6|2857.9|2851.9|2857.9|2851.9|2857.6|2851.6|2
1633100420000|2021-10-01 15:00:20|2858.1|2852.1|2857.9|2851.9|2858.1|2852.1|2857.9|2851.9|2
1633100430000|2021-10-01 15:00:30|2857.6|2851.6|2857.9|2851.9|2857.9|2851.9|2857.6|2851.6|2
1633100460000|2021-10-01 15:01:00|2858.1|2852.1|2857.9|2851.9|2858.1|2852.1|2857.9|2851.9|2
1633100470000|2021-10-01 15:01:10|2858.1|2852.1|2859.9|2853.9|2859.9|2853.9|2858.1|2852.1|3
1633100480000|2021-10-01 15:01:20|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2857.9|2851.9|6
1633100520000|2021-10-01 15:02:00|2858.6|2852.6|2858.4|2852.4|2859.9|2853.9|2858.4|2852.4|5
1633100530000|2021-10-01 15:02:10|2858.1|2852.1|2857.6|2851.6|2858.1|2852.1|2857.6|2851.6|3
1633100540000|2021-10-01 15:02:20|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633100550000|2021-10-01 15:02:30|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633100570000|2021-10-01 15:02:50|2857.9|2851.9|2857.6|2851.6|2857.9|2851.9|2857.6|2851.6|2
1633100590000|2021-10-01 15:03:10|2857.9|2851.9|2858.1|2852.1|2858.1|2852.1|2857.9|2851.9|2
1633100600000|2021-10-01 15:03:20|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633100610000|2021-10-01 15:03:30|2858.9|2852.9|2858.4|2852.4|2858.9|2852.9|2858.4|2852.4|2
1633100620000|2021-10-01 15:03:40|2858.6|2852.6|2857.1|2851.1|2858.6|2852.6|2857.1|2851.1|4
1633100640000|2021-10-01 15:04:00|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|2
1633100670000|2021-10-01 15:04:30|2856.4|2850.4|2856.9|2850.9|2856.9|2850.9|2856.4|2850.4|2
1633100690000|2021-10-01 15:04:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633100700000|2021-10-01 15:05:00|2857.4|2851.4|2857.1|2851.1|2857.6|2851.6|2857.1|2851.1|3
1633100730000|2021-10-01 15:05:30|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633100740000|2021-10-01 15:05:40|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633100760000|2021-10-01 15:06:00|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633100800000|2021-10-01 15:06:40|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633100820000|2021-10-01 15:07:00|2857.9|2851.9|2857.6|2851.6|2858.4|2852.4|2857.6|2851.6|4
1633100840000|2021-10-01 15:07:20|2857.4|2851.4|2856.1|2850.1|2857.4|2851.4|2856.1|2850.1|7
1633100850000|2021-10-01 15:07:30|2856.4|2850.4|2854.6|2848.6|2856.4|2850.4|2854.4|2848.4|6
1633100860000|2021-10-01 15:07:40|2854.9|2848.9|2855.4|2849.4|2855.4|2849.4|2854.9|2848.9|2
1633100880000|2021-10-01 15:08:00|2855.1|2849.1|2855.4|2849.4|2855.6|2849.6|2855.1|2849.1|4
1633100890000|2021-10-01 15:08:10|2855.1|2849.1|2855.6|2849.6|2855.6|2849.6|2855.1|2849.1|2
1633100910000|2021-10-01 15:08:30|2855.4|2849.4|2855.9|2849.9|2855.9|2849.9|2855.1|2849.1|5
1633100950000|2021-10-01 15:09:10|2855.6|2849.6|2855.1|2849.1|2855.6|2849.6|2855.1|2849.1|3
1633100960000|2021-10-01 15:09:20|2855.6|2849.6|2853.6|2847.6|2855.6|2849.6|2853.4|2847.4|5
1633101000000|2021-10-01 15:10:00|2853.9|2847.9|2856.1|2850.1|2856.1|2850.1|2853.9|2847.9|5
1633101050000|2021-10-01 15:10:50|2855.9|2849.9|2855.6|2849.6|2855.9|2849.9|2855.6|2849.6|2
1633101070000|2021-10-01 15:11:10|2855.9|2849.9|2856.1|2850.1|2856.1|2850.1|2855.9|2849.9|2
1633101080000|2021-10-01 15:11:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633101110000|2021-10-01 15:11:50|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1633101130000|2021-10-01 15:12:10|2856.9|2850.9|2857.4|2851.4|2857.4|2851.4|2856.9|2850.9|3
1633101140000|2021-10-01 15:12:20|2857.6|2851.6|2857.9|2851.9|2857.9|2851.9|2857.6|2851.6|2
1633101160000|2021-10-01 15:12:40|2857.1|2851.1|2858.1|2852.1|2858.1|2852.1|2857.1|2851.1|4
1633101170000|2021-10-01 15:12:50|2858.6|2852.6|2858.1|2852.1|2858.6|2852.6|2858.1|2852.1|2
1633101200000|2021-10-01 15:13:20|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|3
1633101210000|2021-10-01 15:13:30|2858.9|2852.9|2858.6|2852.6|2859.9|2853.9|2858.4|2852.4|8
1633101220000|2021-10-01 15:13:40|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633101230000|2021-10-01 15:13:50|2859.6|2853.6|2858.4|2852.4|2860.4|2854.4|2858.4|2852.4|7
1633101240000|2021-10-01 15:14:00|2858.6|2852.6|2858.4|2852.4|2859.1|2853.1|2858.4|2852.4|3
1633101250000|2021-10-01 15:14:10|2857.9|2851.9|2857.6|2851.6|2857.9|2851.9|2857.6|2851.6|2
1633101260000|2021-10-01 15:14:20|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633101270000|2021-10-01 15:14:30|2858.1|2852.1|2858.4|2852.4|2858.4|2852.4|2858.1|2852.1|2
1633101300000|2021-10-01 15:15:00|2858.6|2852.6|2858.1|2852.1|2858.6|2852.6|2857.9|2851.9|5
1633101310000|2021-10-01 15:15:10|2858.4|2852.4|2858.4|2852.4|2859.1|2853.1|2858.4|2852.4|4
1633101320000|2021-10-01 15:15:20|2858.6|2852.6|2859.1|2853.1|2859.1|2853.1|2858.6|2852.6|3
1633101330000|2021-10-01 15:15:30|2859.4|2853.4|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|3
1633101340000|2021-10-01 15:15:40|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.6|2852.6|2
1633101360000|2021-10-01 15:16:00|2858.4|2852.4|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|2
1633101370000|2021-10-01 15:16:10|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.6|2852.6|2
1633101410000|2021-10-01 15:16:50|2858.4|2852.4|2858.6|2852.6|2858.6|2852.6|2857.9|2851.9|6
1633101420000|2021-10-01 15:17:00|2858.9|2852.9|2859.1|2853.1|2859.9|2853.9|2858.9|2852.9|5
1633101430000|2021-10-01 15:17:10|2859.6|2853.6|2858.6|2852.6|2859.9|2853.9|2858.6|2852.6|5
1633101450000|2021-10-01 15:17:30|2858.9|2852.9|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|3
1633101460000|2021-10-01 15:17:40|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2858.6|2852.6|2
1633101470000|2021-10-01 15:17:50|2858.4|2852.4|2858.4|2852.4|2859.1|2853.1|2858.4|2852.4|4
1633101480000|2021-10-01 15:18:00|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633101490000|2021-10-01 15:18:10|2858.4|2852.4|2858.6|2852.6|2858.9|2852.9|2858.4|2852.4|4
1633101500000|2021-10-01 15:18:20|2858.4|2852.4|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|4
1633101520000|2021-10-01 15:18:40|2858.4|2852.4|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|2
1633101530000|2021-10-01 15:18:50|2858.4|2852.4|2858.6|2852.6|2859.1|2853.1|2858.4|2852.4|4
1633101550000|2021-10-01 15:19:10|2859.4|2853.4|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|2
1633101620000|2021-10-01 15:20:20|2858.9|2852.9|2858.4|2852.4|2859.6|2853.6|2858.4|2852.4|7
1633101660000|2021-10-01 15:21:00|2858.1|2852.1|2858.4|2852.4|2858.4|2852.4|2858.1|2852.1|2
1633101670000|2021-10-01 15:21:10|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633101680000|2021-10-01 15:21:20|2859.1|2853.1|2858.4|2852.4|2859.1|2853.1|2858.4|2852.4|2
1633101690000|2021-10-01 15:21:30|2858.1|2852.1|2858.6|2852.6|2858.9|2852.9|2858.1|2852.1|4
1633101700000|2021-10-01 15:21:40|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.6|2852.6|2
1633101740000|2021-10-01 15:22:20|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.6|2852.6|2
1633101750000|2021-10-01 15:22:30|2858.9|2852.9|2859.9|2853.9|2859.9|2853.9|2858.9|2852.9|4
1633101760000|2021-10-01 15:22:40|2860.1|2854.1|2860.9|2854.9|2860.9|2854.9|2860.1|2854.1|2
1633101770000|2021-10-01 15:22:50|2860.6|2854.6|2860.4|2854.4|2860.6|2854.6|2860.1|2854.1|3
1633101790000|2021-10-01 15:23:10|2860.1|2854.1|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|2
1633101800000|2021-10-01 15:23:20|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|4
1633101810000|2021-10-01 15:23:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1633101820000|2021-10-01 15:23:40|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.6|2852.6|2
1633101840000|2021-10-01 15:24:00|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1633101850000|2021-10-01 15:24:10|2859.1|2853.1|2859.6|2853.6|2859.6|2853.6|2859.1|2853.1|3
1633101860000|2021-10-01 15:24:20|2860.1|2854.1|2861.1|2855.1|2861.1|2855.1|2860.1|2854.1|3
1633101890000|2021-10-01 15:24:50|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1633101920000|2021-10-01 15:25:20|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2861.9|2855.9|2
1633101930000|2021-10-01 15:25:30|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2861.9|2855.9|2
1633101940000|2021-10-01 15:25:40|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1633101950000|2021-10-01 15:25:50|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|2
1633101990000|2021-10-01 15:26:30|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|2
1633102010000|2021-10-01 15:26:50|2862.1|2856.1|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|2
1633102020000|2021-10-01 15:27:00|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1633102030000|2021-10-01 15:27:10|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1633102040000|2021-10-01 15:27:20|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|4
1633102060000|2021-10-01 15:27:40|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1633102070000|2021-10-01 15:27:50|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1633102080000|2021-10-01 15:28:00|2861.6|2855.6|2861.1|2855.1|2861.6|2855.6|2861.1|2855.1|2
1633102100000|2021-10-01 15:28:20|2861.4|2855.4|2862.4|2856.4|2862.4|2856.4|2861.4|2855.4|3
1633102110000|2021-10-01 15:28:30|2862.1|2856.1|2861.9|2855.9|2862.4|2856.4|2861.6|2855.6|4
1633102130000|2021-10-01 15:28:50|2862.1|2856.1|2862.9|2856.9|2862.9|2856.9|2862.1|2856.1|2
1633102140000|2021-10-01 15:29:00|2863.1|2857.1|2864.1|2858.1|2864.1|2858.1|2863.1|2857.1|3
1633102150000|2021-10-01 15:29:10|2864.9|2858.9|2863.6|2857.6|2865.4|2859.4|2863.6|2857.6|6
1633102160000|2021-10-01 15:29:20|2863.9|2857.9|2864.9|2858.9|2864.9|2858.9|2863.9|2857.9|3
1633102170000|2021-10-01 15:29:30|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1633102190000|2021-10-01 15:29:50|2864.9|2858.9|2865.1|2859.1|2865.1|2859.1|2864.9|2858.9|2
1633102210000|2021-10-01 15:30:10|2865.9|2859.9|2867.9|2861.9|2867.9|2861.9|2865.9|2859.9|6
1633102220000|2021-10-01 15:30:20|2868.6|2862.6|2868.9|2862.9|2870.6|2864.6|2868.6|2862.6|7
1633102230000|2021-10-01 15:30:30|2868.4|2862.4|2868.1|2862.1|2869.1|2863.1|2867.6|2861.6|6
1633102240000|2021-10-01 15:30:40|2867.9|2861.9|2863.4|2857.4|2867.9|2861.9|2862.9|2856.9|14
1633102250000|2021-10-01 15:30:50|2863.6|2857.6|2863.1|2857.1|2863.6|2857.6|2863.1|2857.1|2
1633102260000|2021-10-01 15:31:00|2861.9|2855.9|2861.4|2855.4|2862.9|2856.9|2861.1|2855.1|10
1633102270000|2021-10-01 15:31:10|2861.1|2855.1|2860.1|2854.1|2862.1|2856.1|2860.1|2854.1|5
1633102280000|2021-10-01 15:31:20|2861.9|2855.9|2861.6|2855.6|2862.1|2856.1|2860.1|2854.1|14
1633102290000|2021-10-01 15:31:30|2861.9|2855.9|2858.6|2852.6|2861.9|2855.9|2858.6|2852.6|7
1633102300000|2021-10-01 15:31:40|2858.9|2852.9|2858.9|2852.9|2859.9|2853.9|2858.9|2852.9|8
1633102310000|2021-10-01 15:31:50|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2857.6|2851.6|6
1633102320000|2021-10-01 15:32:00|2858.1|2852.1|2857.6|2851.6|2859.1|2853.1|2857.6|2851.6|7
1633102330000|2021-10-01 15:32:10|2857.9|2851.9|2858.1|2852.1|2858.1|2852.1|2857.9|2851.9|4
1633102340000|2021-10-01 15:32:20|2858.4|2852.4|2853.6|2847.6|2858.4|2852.4|2852.9|2846.9|7
1633102350000|2021-10-01 15:32:30|2854.1|2848.1|2856.6|2850.6|2856.6|2850.6|2854.1|2848.1|6
1633102360000|2021-10-01 15:32:40|2856.9|2850.9|2857.4|2851.4|2857.6|2851.6|2856.9|2850.9|6
1633102370000|2021-10-01 15:32:50|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633102380000|2021-10-01 15:33:00|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1633102390000|2021-10-01 15:33:10|2856.9|2850.9|2856.4|2850.4|2856.9|2850.9|2856.4|2850.4|4
1633102400000|2021-10-01 15:33:20|2856.1|2850.1|2856.9|2850.9|2856.9|2850.9|2856.1|2850.1|4
1633102410000|2021-10-01 15:33:30|2857.1|2851.1|2856.9|2850.9|2857.6|2851.6|2856.4|2850.4|6
1633102420000|2021-10-01 15:33:40|2857.6|2851.6|2857.1|2851.1|2857.9|2851.9|2857.1|2851.1|4
1633102430000|2021-10-01 15:33:50|2856.9|2850.9|2856.4|2850.4|2856.9|2850.9|2856.4|2850.4|3
1633102440000|2021-10-01 15:34:00|2856.6|2850.6|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|3
1633102450000|2021-10-01 15:34:10|2856.4|2850.4|2857.4|2851.4|2857.4|2851.4|2856.4|2850.4|5
1633102460000|2021-10-01 15:34:20|2857.1|2851.1|2857.6|2851.6|2857.6|2851.6|2857.1|2851.1|5
1633102470000|2021-10-01 15:34:30|2857.1|2851.1|2856.9|2850.9|2857.4|2851.4|2856.9|2850.9|3
1633102480000|2021-10-01 15:34:40|2857.1|2851.1|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|2
1633102490000|2021-10-01 15:34:50|2856.4|2850.4|2855.9|2849.9|2856.6|2850.6|2855.9|2849.9|4
1633102500000|2021-10-01 15:35:00|2856.1|2850.1|2856.9|2850.9|2856.9|2850.9|2855.9|2849.9|6
1633102520000|2021-10-01 15:35:20|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2857.9|2851.9|3
1633102540000|2021-10-01 15:35:40|2858.6|2852.6|2858.1|2852.1|2858.6|2852.6|2858.1|2852.1|2
1633102560000|2021-10-01 15:36:00|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633102570000|2021-10-01 15:36:10|2859.4|2853.4|2857.9|2851.9|2859.4|2853.4|2857.9|2851.9|4
1633102610000|2021-10-01 15:36:50|2858.1|2852.1|2858.4|2852.4|2858.4|2852.4|2858.1|2852.1|2
1633102620000|2021-10-01 15:37:00|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633102640000|2021-10-01 15:37:20|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.6|2851.6|3
1633102650000|2021-10-01 15:37:30|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1633102660000|2021-10-01 15:37:40|2858.4|2852.4|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|2
1633102680000|2021-10-01 15:38:00|2859.6|2853.6|2858.6|2852.6|2859.9|2853.9|2858.6|2852.6|5
1633102690000|2021-10-01 15:38:10|2858.1|2852.1|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|3
1633102710000|2021-10-01 15:38:30|2858.4|2852.4|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|2
1633102780000|2021-10-01 15:39:40|2858.6|2852.6|2858.1|2852.1|2858.6|2852.6|2858.1|2852.1|2
1633102830000|2021-10-01 15:40:30|2858.6|2852.6|2858.1|2852.1|2858.6|2852.6|2858.1|2852.1|2
1633102870000|2021-10-01 15:41:10|2858.6|2852.6|2858.1|2852.1|2858.6|2852.6|2858.1|2852.1|2
1633102950000|2021-10-01 15:42:30|2858.4|2852.4|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|2
1633102980000|2021-10-01 15:43:00|2858.4|2852.4|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|2
1633102990000|2021-10-01 15:43:10|2858.4|2852.4|2857.9|2851.9|2858.4|2852.4|2857.9|2851.9|3
1633103000000|2021-10-01 15:43:20|2858.1|2852.1|2857.9|2851.9|2858.1|2852.1|2857.9|2851.9|2
1633103020000|2021-10-01 15:43:40|2858.1|2852.1|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|5
1633103030000|2021-10-01 15:43:50|2858.4|2852.4|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|2
1633103040000|2021-10-01 15:44:00|2857.9|2851.9|2857.6|2851.6|2857.9|2851.9|2857.6|2851.6|2
1633103050000|2021-10-01 15:44:10|2857.9|2851.9|2857.1|2851.1|2857.9|2851.9|2856.9|2850.9|4
1633103080000|2021-10-01 15:44:40|2857.4|2851.4|2858.4|2852.4|2858.4|2852.4|2857.1|2851.1|4
1633103090000|2021-10-01 15:44:50|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2858.4|2852.4|4
1633103100000|2021-10-01 15:45:00|2858.6|2852.6|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|2
1633103110000|2021-10-01 15:45:10|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1633103120000|2021-10-01 15:45:20|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.1|2852.1|3
1633103130000|2021-10-01 15:45:30|2858.6|2852.6|2856.9|2850.9|2858.6|2852.6|2856.9|2850.9|6
1633103140000|2021-10-01 15:45:40|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2855.9|2849.9|8
1633103160000|2021-10-01 15:46:00|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633103180000|2021-10-01 15:46:20|2856.1|2850.1|2857.4|2851.4|2857.4|2851.4|2856.1|2850.1|3
1633103190000|2021-10-01 15:46:30|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633103200000|2021-10-01 15:46:40|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633103210000|2021-10-01 15:46:50|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633103260000|2021-10-01 15:47:40|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633103270000|2021-10-01 15:47:50|2857.4|2851.4|2857.6|2851.6|2857.6|2851.6|2857.4|2851.4|2
1633103280000|2021-10-01 15:48:00|2857.4|2851.4|2856.6|2850.6|2857.4|2851.4|2856.6|2850.6|2
1633103360000|2021-10-01 15:49:20|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|2
1633103380000|2021-10-01 15:49:40|2856.4|2850.4|2856.1|2850.1|2856.6|2850.6|2856.1|2850.1|3
1633103400000|2021-10-01 15:50:00|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|2
1633103410000|2021-10-01 15:50:10|2856.4|2850.4|2856.1|2850.1|2856.4|2850.4|2856.1|2850.1|2
1633103420000|2021-10-01 15:50:20|2856.6|2850.6|2856.1|2850.1|2856.6|2850.6|2856.1|2850.1|4
1633103430000|2021-10-01 15:50:30|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2855.9|2849.9|3
1633103510000|2021-10-01 15:51:50|2856.6|2850.6|2856.4|2850.4|2856.6|2850.6|2856.4|2850.4|2
1633103550000|2021-10-01 15:52:30|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1633103600000|2021-10-01 15:53:20|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1633103630000|2021-10-01 15:53:50|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1633103660000|2021-10-01 15:54:20|2856.4|2850.4|2855.6|2849.6|2856.4|2850.4|2855.6|2849.6|2
1633103770000|2021-10-01 15:56:10|2855.4|2849.4|2854.1|2848.1|2855.4|2849.4|2854.1|2848.1|3
1633103820000|2021-10-01 15:57:00|2853.9|2847.9|2852.6|2846.6|2853.9|2847.9|2852.6|2846.6|4
1633103850000|2021-10-01 15:57:30|2852.9|2846.9|2853.1|2847.1|2853.9|2847.9|2852.9|2846.9|3
1633103870000|2021-10-01 15:57:50|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1633103880000|2021-10-01 15:58:00|2853.6|2847.6|2854.1|2848.1|2855.1|2849.1|2853.6|2847.6|5
1633103920000|2021-10-01 15:58:40|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.6|2847.6|4
1633103930000|2021-10-01 15:58:50|2854.6|2848.6|2855.6|2849.6|2856.4|2850.4|2854.1|2848.1|7
1633103950000|2021-10-01 15:59:10|2855.9|2849.9|2856.9|2850.9|2856.9|2850.9|2855.9|2849.9|2
1633103990000|2021-10-01 15:59:50|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.4|2850.4|4
1633104000000|2021-10-01 16:00:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633104010000|2021-10-01 16:00:10|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1633104030000|2021-10-01 16:00:30|2857.1|2851.1|2857.1|2851.1|2857.4|2851.4|2856.9|2850.9|4
1633104040000|2021-10-01 16:00:40|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1633104050000|2021-10-01 16:00:50|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1633104090000|2021-10-01 16:01:30|2855.9|2849.9|2855.6|2849.6|2855.9|2849.9|2855.6|2849.6|2
1633104130000|2021-10-01 16:02:10|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1633104160000|2021-10-01 16:02:40|2855.6|2849.6|2855.9|2849.9|2855.9|2849.9|2855.6|2849.6|2
1633104270000|2021-10-01 16:04:30|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633104330000|2021-10-01 16:05:30|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1633104360000|2021-10-01 16:06:00|2855.4|2849.4|2856.1|2850.1|2856.1|2850.1|2855.4|2849.4|2
1633104390000|2021-10-01 16:06:30|2856.4|2850.4|2856.4|2850.4|2856.6|2850.6|2856.4|2850.4|3
1633104410000|2021-10-01 16:06:50|2856.6|2850.6|2856.4|2850.4|2856.6|2850.6|2856.4|2850.4|2
1633104430000|2021-10-01 16:07:10|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1633104450000|2021-10-01 16:07:30|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633104460000|2021-10-01 16:07:40|2855.4|2849.4|2855.9|2849.9|2855.9|2849.9|2855.4|2849.4|3
1633104470000|2021-10-01 16:07:50|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633104500000|2021-10-01 16:08:20|2854.6|2848.6|2854.1|2848.1|2854.6|2848.6|2854.1|2848.1|2
1633104520000|2021-10-01 16:08:40|2853.9|2847.9|2853.4|2847.4|2853.9|2847.9|2853.4|2847.4|3
1633104530000|2021-10-01 16:08:50|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1633104540000|2021-10-01 16:09:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633104550000|2021-10-01 16:09:10|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1633104560000|2021-10-01 16:09:20|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1633104580000|2021-10-01 16:09:40|2854.4|2848.4|2854.9|2848.9|2854.9|2848.9|2854.4|2848.4|2
1633104630000|2021-10-01 16:10:30|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1633104660000|2021-10-01 16:11:00|2854.4|2848.4|2853.6|2847.6|2854.4|2848.4|2853.6|2847.6|2
1633104680000|2021-10-01 16:11:20|2853.4|2847.4|2853.6|2847.6|2853.6|2847.6|2853.4|2847.4|2
1633104690000|2021-10-01 16:11:30|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1633104710000|2021-10-01 16:11:50|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1633104720000|2021-10-01 16:12:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1633104760000|2021-10-01 16:12:40|2853.9|2847.9|2854.6|2848.6|2854.9|2848.9|2853.9|2847.9|4
1633104780000|2021-10-01 16:13:00|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1633104900000|2021-10-01 16:15:00|2855.6|2849.6|2855.6|2849.6|2855.9|2849.9|2855.4|2849.4|5
1633104920000|2021-10-01 16:15:20|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1633104970000|2021-10-01 16:16:10|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1633104990000|2021-10-01 16:16:30|2855.4|2849.4|2854.6|2848.6|2855.4|2849.4|2854.6|2848.6|3
1633105000000|2021-10-01 16:16:40|2854.1|2848.1|2853.1|2847.1|2854.1|2848.1|2853.1|2847.1|4
1633105020000|2021-10-01 16:17:00|2853.4|2847.4|2853.6|2847.6|2853.6|2847.6|2853.4|2847.4|2
1633105030000|2021-10-01 16:17:10|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1633105060000|2021-10-01 16:17:40|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|2
1633105070000|2021-10-01 16:17:50|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1633105130000|2021-10-01 16:18:50|2853.4|2847.4|2853.1|2847.1|2853.4|2847.4|2853.1|2847.1|2
1633105140000|2021-10-01 16:19:00|2853.4|2847.4|2854.1|2848.1|2854.1|2848.1|2853.4|2847.4|2
1633105150000|2021-10-01 16:19:10|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1633105160000|2021-10-01 16:19:20|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|1
1633105220000|2021-10-01 16:20:20|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1633105290000|2021-10-01 16:21:30|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1633105340000|2021-10-01 16:22:20|2856.6|2850.6|2857.1|2851.1|2857.1|2851.1|2856.6|2850.6|2
1633105350000|2021-10-01 16:22:30|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633105370000|2021-10-01 16:22:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633105410000|2021-10-01 16:23:30|2857.4|2851.4|2857.6|2851.6|2857.6|2851.6|2857.4|2851.4|2
1633105480000|2021-10-01 16:24:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633105490000|2021-10-01 16:24:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633105550000|2021-10-01 16:25:50|2856.9|2850.9|2855.9|2849.9|2856.9|2850.9|2855.9|2849.9|3
1633105580000|2021-10-01 16:26:20|2856.1|2850.1|2856.6|2850.6|2856.6|2850.6|2856.1|2850.1|2
1633105600000|2021-10-01 16:26:40|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|2
1633105620000|2021-10-01 16:27:00|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1633105670000|2021-10-01 16:27:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1633105730000|2021-10-01 16:28:50|2857.4|2851.4|2859.6|2853.6|2859.6|2853.6|2857.4|2851.4|3
1633105740000|2021-10-01 16:29:00|2859.4|2853.4|2859.6|2853.6|2859.6|2853.6|2859.4|2853.4|2
1633105800000|2021-10-01 16:30:00|2859.9|2853.9|2859.6|2853.6|2859.9|2853.9|2859.6|2853.6|2
1633105820000|2021-10-01 16:30:20|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633105860000|2021-10-01 16:31:00|2859.1|2853.1|2857.9|2851.9|2859.1|2853.1|2857.9|2851.9|2
1633105910000|2021-10-01 16:31:50|2858.9|2852.9|2859.1|2853.1|2859.1|2853.1|2858.9|2852.9|2
1633105940000|2021-10-01 16:32:20|2859.6|2853.6|2860.6|2854.6|2860.6|2854.6|2859.6|2853.6|4
1633105950000|2021-10-01 16:32:30|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1633105960000|2021-10-01 16:32:40|2860.6|2854.6|2859.9|2853.9|2860.6|2854.6|2859.9|2853.9|3
1633106070000|2021-10-01 16:34:30|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1633106080000|2021-10-01 16:34:40|2858.9|2852.9|2859.4|2853.4|2859.4|2853.4|2858.9|2852.9|2
1633106120000|2021-10-01 16:35:20|2859.1|2853.1|2858.1|2852.1|2859.1|2853.1|2858.1|2852.1|2
1633106130000|2021-10-01 16:35:30|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633106160000|2021-10-01 16:36:00|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1633106260000|2021-10-01 16:37:40|2856.9|2850.9|2857.6|2851.6|2857.6|2851.6|2856.9|2850.9|2
1633106310000|2021-10-01 16:38:30|2857.9|2851.9|2858.1|2852.1|2858.1|2852.1|2857.9|2851.9|2
1633106330000|2021-10-01 16:38:50|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1633106350000|2021-10-01 16:39:10|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1633106410000|2021-10-01 16:40:10|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|2
1633106450000|2021-10-01 16:40:50|2857.6|2851.6|2859.4|2853.4|2859.6|2853.6|2857.6|2851.6|3
1633106460000|2021-10-01 16:41:00|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1633106490000|2021-10-01 16:41:30|2859.4|2853.4|2859.6|2853.6|2859.6|2853.6|2859.4|2853.4|2
1633106500000|2021-10-01 16:41:40|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1633106530000|2021-10-01 16:42:10|2859.6|2853.6|2860.1|2854.1|2860.1|2854.1|2859.6|2853.6|2
1633106560000|2021-10-01 16:42:40|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1633106590000|2021-10-01 16:43:10|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1633106600000|2021-10-01 16:43:20|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1633106610000|2021-10-01 16:43:30|2860.6|2854.6|2860.9|2854.9|2860.9|2854.9|2860.6|2854.6|2
1633106640000|2021-10-01 16:44:00|2860.6|2854.6|2859.9|2853.9|2860.6|2854.6|2859.9|2853.9|2
1633106660000|2021-10-01 16:44:20|2859.6|2853.6|2860.1|2854.1|2860.1|2854.1|2859.6|2853.6|3
1633106680000|2021-10-01 16:44:40|2860.4|2854.4|2860.9|2854.9|2860.9|2854.9|2860.4|2854.4|3
1633106800000|2021-10-01 16:46:40|2861.1|2855.1|2860.9|2854.9|2861.1|2855.1|2860.9|2854.9|2
1633106900000|2021-10-01 16:48:20|2861.1|2855.1|2861.9|2855.9|2861.9|2855.9|2861.1|2855.1|3
1633106910000|2021-10-01 16:48:30|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|2
1633106960000|2021-10-01 16:49:20|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.4|2855.4|4
1633106980000|2021-10-01 16:49:40|2861.6|2855.6|2861.1|2855.1|2861.6|2855.6|2861.1|2855.1|2
1633106990000|2021-10-01 16:49:50|2860.6|2854.6|2860.4|2854.4|2860.6|2854.6|2860.4|2854.4|2
1633107160000|2021-10-01 16:52:40|2860.6|2854.6|2860.9|2854.9|2860.9|2854.9|2860.6|2854.6|2
1633107190000|2021-10-01 16:53:10|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1633107250000|2021-10-01 16:54:10|2860.4|2854.4|2861.4|2855.4|2861.4|2855.4|2860.4|2854.4|4
1633107260000|2021-10-01 16:54:20|2861.6|2855.6|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|2
1633107270000|2021-10-01 16:54:30|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1633107300000|2021-10-01 16:55:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1633107330000|2021-10-01 16:55:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1633107390000|2021-10-01 16:56:30|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1633107400000|2021-10-01 16:56:40|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1633107420000|2021-10-01 16:57:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1633107430000|2021-10-01 16:57:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1633107530000|2021-10-01 16:58:50|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1633107540000|2021-10-01 16:59:00|2861.5|2855.5|2861|2855|2861.8|2855.8|2860.8|2854.8|8
1633107550000|2021-10-01 16:59:10|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.8|2854.8|3
1633107560000|2021-10-01 16:59:20|2860.6|2854.6|2860.6|2854.6|2860.8|2854.8|2860.3|2854.3|5
1633305720000|2021-10-04 00:02:00|2875|2866|2875|2866|2875|2866|2875|2866|1
1633305790000|2021-10-04 00:03:10|2875.8|2869.8|2875.5|2869.5|2876.5|2870.5|2875.5|2869.5|4
1633305900000|2021-10-04 00:05:00|2875.6|2869.6|2875.8|2869.8|2875.8|2869.8|2875.6|2869.6|2
1633305950000|2021-10-04 00:05:50|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1633306030000|2021-10-04 00:07:10|2876.1|2870.1|2876.5|2870.5|2876.5|2870.5|2876.1|2870.1|2
1633306190000|2021-10-04 00:09:50|2876.8|2870.8|2877.8|2871.8|2877.8|2871.8|2876.8|2870.8|2
1633306200000|2021-10-04 00:10:00|2878|2872|2880|2874|2880|2874|2878|2872|4
1633306210000|2021-10-04 00:10:10|2880.8|2874.8|2880|2874|2880.8|2874.8|2880|2874|4
1633306380000|2021-10-04 00:13:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1633306500000|2021-10-04 00:15:00|2880|2874|2880|2874|2880|2874|2880|2874|1
1633306800000|2021-10-04 00:20:00|2880.1|2874.1|2880|2874|2880.1|2874.1|2880|2874|2
1633306870000|2021-10-04 00:21:10|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|3
1633306880000|2021-10-04 00:21:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633306890000|2021-10-04 00:21:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633306900000|2021-10-04 00:21:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633306940000|2021-10-04 00:22:20|2877.6|2871.6|2878.1|2872.1|2878.1|2872.1|2877.6|2871.6|2
1633307090000|2021-10-04 00:24:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633307100000|2021-10-04 00:25:00|2878|2872|2878|2872|2878|2872|2878|2872|1
1633307400000|2021-10-04 00:30:00|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1633307520000|2021-10-04 00:32:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633307610000|2021-10-04 00:33:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633307700000|2021-10-04 00:35:00|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1633307940000|2021-10-04 00:39:00|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|2
1633308000000|2021-10-04 00:40:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1633308110000|2021-10-04 00:41:50|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1633308190000|2021-10-04 00:43:10|2878.9|2872.9|2878.3|2872.3|2878.9|2872.9|2878.3|2872.3|2
1633308270000|2021-10-04 00:44:30|2878|2872|2877.3|2871.3|2878|2872|2877.3|2871.3|2
1633308280000|2021-10-04 00:44:40|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1633308290000|2021-10-04 00:44:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1633308400000|2021-10-04 00:46:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1633308510000|2021-10-04 00:48:30|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1633308540000|2021-10-04 00:49:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1633308560000|2021-10-04 00:49:20|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1633308650000|2021-10-04 00:50:50|2877|2871|2877|2871|2877|2871|2877|2871|1
1633308660000|2021-10-04 00:51:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1633308740000|2021-10-04 00:52:20|2878|2872|2879.4|2873.4|2879.4|2873.4|2878|2872|3
1633308750000|2021-10-04 00:52:30|2879.9|2873.9|2880.8|2874.8|2881|2875|2879.9|2873.9|4
1633308760000|2021-10-04 00:52:40|2881.9|2875.9|2882|2876|2883|2877|2881.3|2875.3|8
1633308780000|2021-10-04 00:53:00|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1633308800000|2021-10-04 00:53:20|2881.4|2875.4|2880|2874|2881.4|2875.4|2880|2874|2
1633308810000|2021-10-04 00:53:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1633308820000|2021-10-04 00:53:40|2879.9|2873.9|2879.3|2873.3|2879.9|2873.9|2879|2873|4
1633308830000|2021-10-04 00:53:50|2879|2873|2880.5|2874.5|2880.5|2874.5|2879|2873|4
1633308840000|2021-10-04 00:54:00|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633308850000|2021-10-04 00:54:10|2880.5|2874.5|2882|2876|2882|2876|2880.5|2874.5|6
1633308860000|2021-10-04 00:54:20|2883|2877|2882|2876|2883|2877|2882|2876|2
1633308870000|2021-10-04 00:54:30|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1633308880000|2021-10-04 00:54:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1633308890000|2021-10-04 00:54:50|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1633308900000|2021-10-04 00:55:00|2883.9|2877.9|2883.5|2877.5|2883.9|2877.9|2883.5|2877.5|2
1633308910000|2021-10-04 00:55:10|2884.3|2878.3|2883.4|2877.4|2884.3|2878.3|2883.4|2877.4|2
1633308920000|2021-10-04 00:55:20|2884.1|2878.1|2883.3|2877.3|2884.3|2878.3|2883.3|2877.3|4
1633308930000|2021-10-04 00:55:30|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|2
1633308940000|2021-10-04 00:55:40|2884.3|2878.3|2883.5|2877.5|2884.3|2878.3|2883.4|2877.4|4
1633308950000|2021-10-04 00:55:50|2884.3|2878.3|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|4
1633308960000|2021-10-04 00:56:00|2884.5|2878.5|2883.5|2877.5|2884.5|2878.5|2883.5|2877.5|2
1633308970000|2021-10-04 00:56:10|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1633308980000|2021-10-04 00:56:20|2884.6|2878.6|2883.5|2877.5|2884.6|2878.6|2883.5|2877.5|3
1633308990000|2021-10-04 00:56:30|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1633309020000|2021-10-04 00:57:00|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|4
1633309040000|2021-10-04 00:57:20|2885.5|2879.5|2884.1|2878.1|2885.5|2879.5|2884.1|2878.1|5
1633309050000|2021-10-04 00:57:30|2885.3|2879.3|2884|2878|2885.3|2879.3|2884|2878|4
1633309060000|2021-10-04 00:57:40|2885.3|2879.3|2884|2878|2885.3|2879.3|2884|2878|2
1633309170000|2021-10-04 00:59:30|2885.3|2879.3|2884|2878|2885.3|2879.3|2884|2878|2
1633309180000|2021-10-04 00:59:40|2883.9|2877.9|2884|2878|2885.3|2879.3|2883.9|2877.9|4
1633309190000|2021-10-04 00:59:50|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1633309230000|2021-10-04 01:00:30|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2884.8|2878.8|2
1633309240000|2021-10-04 01:00:40|2885|2879|2885|2879|2885|2879|2885|2879|1
1633309260000|2021-10-04 01:01:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1633309280000|2021-10-04 01:01:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1633309290000|2021-10-04 01:01:30|2885.1|2879.1|2883.4|2877.4|2885.1|2879.1|2883.4|2877.4|2
1633309310000|2021-10-04 01:01:50|2883.8|2877.8|2884.1|2878.1|2884.1|2878.1|2883.8|2877.8|2
1633309320000|2021-10-04 01:02:00|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1633309330000|2021-10-04 01:02:10|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1633309340000|2021-10-04 01:02:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1633309350000|2021-10-04 01:02:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1633309360000|2021-10-04 01:02:40|2885.3|2879.3|2884.1|2878.1|2885.3|2879.3|2884.1|2878.1|4
1633309370000|2021-10-04 01:02:50|2885.3|2879.3|2885.4|2879.4|2885.4|2879.4|2885.3|2879.3|2
1633309430000|2021-10-04 01:03:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1633309440000|2021-10-04 01:04:00|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1633309450000|2021-10-04 01:04:10|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1633309460000|2021-10-04 01:04:20|2885.3|2879.3|2885.4|2879.4|2885.4|2879.4|2885.3|2879.3|2
1633310000000|2021-10-04 01:13:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1633310030000|2021-10-04 01:13:50|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1633310080000|2021-10-04 01:14:40|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1633310350000|2021-10-04 01:19:10|2885.4|2879.4|2885.8|2879.8|2885.8|2879.8|2885.4|2879.4|2
1633310420000|2021-10-04 01:20:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1633311050000|2021-10-04 01:30:50|2885|2879|2884|2878|2885|2879|2884|2878|2
1633311100000|2021-10-04 01:31:40|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1633311120000|2021-10-04 01:32:00|2883|2877|2883.5|2877.5|2883.5|2877.5|2883|2877|2
1633311160000|2021-10-04 01:32:40|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1633311210000|2021-10-04 01:33:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1633311240000|2021-10-04 01:34:00|2882.9|2876.9|2883.5|2877.5|2883.5|2877.5|2882.9|2876.9|3
1633311290000|2021-10-04 01:34:50|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1633311310000|2021-10-04 01:35:10|2883|2877|2882.3|2876.3|2883|2877|2882.3|2876.3|2
1633311330000|2021-10-04 01:35:30|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1633311440000|2021-10-04 01:37:20|2882.5|2876.5|2881.6|2875.6|2882.5|2876.5|2881.6|2875.6|2
1633311570000|2021-10-04 01:39:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1633311700000|2021-10-04 01:41:40|2881|2875|2879.9|2873.9|2881|2875|2879.9|2873.9|2
1633311850000|2021-10-04 01:44:10|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1633311970000|2021-10-04 01:46:10|2879.3|2873.3|2879.1|2873.1|2879.3|2873.3|2879.1|2873.1|2
1633312030000|2021-10-04 01:47:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633312060000|2021-10-04 01:47:40|2879|2873|2879|2873|2879|2873|2879|2873|1
1633312080000|2021-10-04 01:48:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1633312130000|2021-10-04 01:48:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633312140000|2021-10-04 01:49:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1633312150000|2021-10-04 01:49:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633312160000|2021-10-04 01:49:20|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1633312190000|2021-10-04 01:49:50|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1633312220000|2021-10-04 01:50:20|2878.1|2872.1|2873.3|2867.3|2878.1|2872.1|2873.1|2867.1|7
1633312230000|2021-10-04 01:50:30|2872.8|2866.8|2873.5|2867.5|2873.5|2867.5|2872.8|2866.8|3
1633312300000|2021-10-04 01:51:40|2873.3|2867.3|2872.3|2866.3|2873.3|2867.3|2872.3|2866.3|2
1633312380000|2021-10-04 01:53:00|2872.5|2866.5|2873.6|2867.6|2873.6|2867.6|2872.5|2866.5|2
1633312390000|2021-10-04 01:53:10|2874|2868|2872.9|2866.9|2874|2868|2872.9|2866.9|3
1633312620000|2021-10-04 01:57:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1633312710000|2021-10-04 01:58:30|2873|2867|2873|2867|2873|2867|2873|2867|1
1633312720000|2021-10-04 01:58:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1633312750000|2021-10-04 01:59:10|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|2
1633312770000|2021-10-04 01:59:30|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1633312790000|2021-10-04 01:59:50|2871.6|2865.6|2871.5|2865.5|2871.6|2865.6|2871.5|2865.5|2
1633312980000|2021-10-04 02:03:00|2871.3|2865.3|2868.3|2862.3|2871.3|2865.3|2868.3|2862.3|2
1633313050000|2021-10-04 02:04:10|2868|2862|2868|2862|2868|2862|2868|2862|1
1633313070000|2021-10-04 02:04:30|2867.4|2861.4|2866.9|2860.9|2867.4|2861.4|2866.9|2860.9|2
1633313120000|2021-10-04 02:05:20|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1633313130000|2021-10-04 02:05:30|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1633313150000|2021-10-04 02:05:50|2868|2862|2868|2862|2868|2862|2868|2862|1
1633313170000|2021-10-04 02:06:10|2867.4|2861.4|2867.5|2861.5|2867.5|2861.5|2867.4|2861.4|2
1633313190000|2021-10-04 02:06:30|2867|2861|2867|2861|2867|2861|2866.8|2860.8|3
1633313250000|2021-10-04 02:07:30|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1633313310000|2021-10-04 02:08:30|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1633313320000|2021-10-04 02:08:40|2867|2861|2867.5|2861.5|2867.5|2861.5|2867|2861|2
1633313330000|2021-10-04 02:08:50|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1633313340000|2021-10-04 02:09:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1633313350000|2021-10-04 02:09:10|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1633313420000|2021-10-04 02:10:20|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1633313510000|2021-10-04 02:11:50|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1633313520000|2021-10-04 02:12:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1633313610000|2021-10-04 02:13:30|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1633313620000|2021-10-04 02:13:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1633313630000|2021-10-04 02:13:50|2868.6|2862.6|2869.5|2863.5|2869.5|2863.5|2868.6|2862.6|2
1633313650000|2021-10-04 02:14:10|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1633313690000|2021-10-04 02:14:50|2870.5|2864.5|2870.4|2864.4|2870.5|2864.5|2870.4|2864.4|2
1633313700000|2021-10-04 02:15:00|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1633313750000|2021-10-04 02:15:50|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1633313810000|2021-10-04 02:16:50|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1633313870000|2021-10-04 02:17:50|2870|2864|2870|2864|2870|2864|2870|2864|1
1633314370000|2021-10-04 02:26:10|2870.8|2864.8|2870.9|2864.9|2870.9|2864.9|2870.8|2864.8|2
1633314380000|2021-10-04 02:26:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1633314390000|2021-10-04 02:26:30|2872.5|2866.5|2873.1|2867.1|2873.1|2867.1|2872.5|2866.5|2
1633314400000|2021-10-04 02:26:40|2872.8|2866.8|2872|2866|2872.8|2866.8|2872|2866|2
1633314410000|2021-10-04 02:26:50|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1633314420000|2021-10-04 02:27:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1633314680000|2021-10-04 02:31:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1633314720000|2021-10-04 02:32:00|2873.3|2867.3|2872.3|2866.3|2873.3|2867.3|2872.3|2866.3|2
1633314790000|2021-10-04 02:33:10|2872|2866|2872|2866|2872|2866|2872|2866|1
1633314940000|2021-10-04 02:35:40|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1633315000000|2021-10-04 02:36:40|2871.3|2865.3|2869.8|2863.8|2871.3|2865.3|2869.8|2863.8|2
1633315030000|2021-10-04 02:37:10|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|2
1633315100000|2021-10-04 02:38:20|2869.3|2863.3|2870.3|2864.3|2870.3|2864.3|2869.3|2863.3|2
1633315130000|2021-10-04 02:38:50|2870|2864|2870|2864|2870|2864|2870|2864|1
1633315180000|2021-10-04 02:39:40|2870.3|2864.3|2871.1|2865.1|2871.1|2865.1|2870.3|2864.3|3
1633315230000|2021-10-04 02:40:30|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1633315280000|2021-10-04 02:41:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1633315330000|2021-10-04 02:42:10|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1633315490000|2021-10-04 02:44:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1633315580000|2021-10-04 02:46:20|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1633315630000|2021-10-04 02:47:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1633315650000|2021-10-04 02:47:30|2871.3|2865.3|2874.8|2868.8|2874.8|2868.8|2871.3|2865.3|3
1633315660000|2021-10-04 02:47:40|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1633315670000|2021-10-04 02:47:50|2874.3|2868.3|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|2
1633315680000|2021-10-04 02:48:00|2874.3|2868.3|2873.8|2867.8|2874.3|2868.3|2873.8|2867.8|2
1633315700000|2021-10-04 02:48:20|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1633315840000|2021-10-04 02:50:40|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1633315900000|2021-10-04 02:51:40|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1633316780000|2021-10-04 03:06:20|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.6|2868.6|3
1633316980000|2021-10-04 03:09:40|2875.8|2869.8|2876|2870|2876.3|2870.3|2875.8|2869.8|3
1633317130000|2021-10-04 03:12:10|2875.8|2869.8|2874.8|2868.8|2875.8|2869.8|2874.8|2868.8|2
1633317190000|2021-10-04 03:13:10|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633317300000|2021-10-04 03:15:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1633317310000|2021-10-04 03:15:10|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1633317460000|2021-10-04 03:17:40|2875.8|2869.8|2876|2870|2876.3|2870.3|2875.8|2869.8|3
1633317470000|2021-10-04 03:17:50|2875.5|2869.5|2875|2869|2875.5|2869.5|2875|2869|2
1633317520000|2021-10-04 03:18:40|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1633318160000|2021-10-04 03:29:20|2873.5|2867.5|2873.9|2867.9|2874.1|2868.1|2873.5|2867.5|3
1633318220000|2021-10-04 03:30:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1633318510000|2021-10-04 03:35:10|2874.1|2868.1|2875|2869|2875|2869|2874.1|2868.1|2
1633318540000|2021-10-04 03:35:40|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1633319960000|2021-10-04 03:59:20|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1633320390000|2021-10-04 04:06:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1633320430000|2021-10-04 04:07:10|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1633320720000|2021-10-04 04:12:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1633320730000|2021-10-04 04:12:10|2874.6|2868.6|2875|2869|2875|2869|2874.6|2868.6|2
1633320760000|2021-10-04 04:12:40|2875.5|2869.5|2876.5|2870.5|2876.5|2870.5|2875.5|2869.5|2
1633321030000|2021-10-04 04:17:10|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1633321800000|2021-10-04 04:30:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1633321930000|2021-10-04 04:32:10|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1633322600000|2021-10-04 04:43:20|2876.9|2870.9|2879|2873|2879|2873|2876.9|2870.9|2
1633323180000|2021-10-04 04:53:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633323190000|2021-10-04 04:53:10|2876.6|2870.6|2877|2871|2877|2871|2876.6|2870.6|2
1633323200000|2021-10-04 04:53:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1633323250000|2021-10-04 04:54:10|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1633323420000|2021-10-04 04:57:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1633323580000|2021-10-04 04:59:40|2876.9|2870.9|2876.8|2870.8|2876.9|2870.9|2876.8|2870.8|2
1633323610000|2021-10-04 05:00:10|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1633323620000|2021-10-04 05:00:20|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1633323680000|2021-10-04 05:01:20|2877.3|2871.3|2878.8|2872.8|2878.8|2872.8|2877.3|2871.3|2
1633323690000|2021-10-04 05:01:30|2878.5|2872.5|2878.4|2872.4|2878.5|2872.5|2878.4|2872.4|2
1633323720000|2021-10-04 05:02:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633323770000|2021-10-04 05:02:50|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633323980000|2021-10-04 05:06:20|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1633324100000|2021-10-04 05:08:20|2878|2872|2878|2872|2878|2872|2878|2872|1
1633324110000|2021-10-04 05:08:30|2877.8|2871.8|2877.6|2871.6|2877.8|2871.8|2877.6|2871.6|2
1633324140000|2021-10-04 05:09:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633324160000|2021-10-04 05:09:20|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1633324180000|2021-10-04 05:09:40|2877.9|2871.9|2878|2872|2878|2872|2877.9|2871.9|2
1633324440000|2021-10-04 05:14:00|2878.4|2872.4|2878.5|2872.5|2878.6|2872.6|2878.4|2872.4|3
1633324620000|2021-10-04 05:17:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633325620000|2021-10-04 05:33:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633326340000|2021-10-04 05:45:40|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1633326390000|2021-10-04 05:46:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633326470000|2021-10-04 05:47:50|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1633326480000|2021-10-04 05:48:00|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|1
1633326490000|2021-10-04 05:48:10|2877.8|2871.8|2877.6|2871.6|2877.8|2871.8|2877.4|2871.4|3
1633326580000|2021-10-04 05:49:40|2877.8|2871.8|2878.8|2872.8|2878.8|2872.8|2877.8|2871.8|2
1633326690000|2021-10-04 05:51:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1633327060000|2021-10-04 05:57:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633327570000|2021-10-04 06:06:10|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633327950000|2021-10-04 06:12:30|2880|2874|2880.5|2874.5|2880.6|2874.6|2880|2874|4
1633327970000|2021-10-04 06:12:50|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1633327980000|2021-10-04 06:13:00|2880.5|2874.5|2881.3|2875.3|2881.3|2875.3|2880.5|2874.5|3
1633328040000|2021-10-04 06:14:00|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1633328090000|2021-10-04 06:14:50|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1633328100000|2021-10-04 06:15:00|2880.1|2874.1|2879.5|2873.5|2880.1|2874.1|2879.5|2873.5|2
1633328120000|2021-10-04 06:15:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633328200000|2021-10-04 06:16:40|2879|2873|2877.5|2871.5|2879|2873|2877.5|2871.5|2
1633328310000|2021-10-04 06:18:30|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1633328470000|2021-10-04 06:21:10|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|2
1633328500000|2021-10-04 06:21:40|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633328530000|2021-10-04 06:22:10|2879.6|2873.6|2877.5|2871.5|2880.5|2874.5|2877.3|2871.3|11
1633328550000|2021-10-04 06:22:30|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1633328570000|2021-10-04 06:22:50|2878.1|2872.1|2878.5|2872.5|2878.5|2872.5|2878.1|2872.1|2
1633328600000|2021-10-04 06:23:20|2878.8|2872.8|2879.5|2873.5|2879.5|2873.5|2878.8|2872.8|2
1633328610000|2021-10-04 06:23:30|2880.1|2874.1|2879|2873|2880.1|2874.1|2879|2873|2
1633328670000|2021-10-04 06:24:30|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1633328710000|2021-10-04 06:25:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633328720000|2021-10-04 06:25:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1633328740000|2021-10-04 06:25:40|2879.8|2873.8|2880.1|2874.1|2880.1|2874.1|2879.8|2873.8|3
1633328800000|2021-10-04 06:26:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1633328820000|2021-10-04 06:27:00|2881.3|2875.3|2880.8|2874.8|2881.3|2875.3|2880.8|2874.8|2
1633328910000|2021-10-04 06:28:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1633328960000|2021-10-04 06:29:20|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1633328970000|2021-10-04 06:29:30|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|3
1633328990000|2021-10-04 06:29:50|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1633329000000|2021-10-04 06:30:00|2879.3|2873.3|2878.1|2872.1|2879.3|2873.3|2878.1|2872.1|4
1633329020000|2021-10-04 06:30:20|2878.5|2872.5|2878.8|2872.8|2879.1|2873.1|2878.5|2872.5|6
1633329060000|2021-10-04 06:31:00|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1633329070000|2021-10-04 06:31:10|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1633329110000|2021-10-04 06:31:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1633329160000|2021-10-04 06:32:40|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|2
1633329170000|2021-10-04 06:32:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1633329260000|2021-10-04 06:34:20|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633329290000|2021-10-04 06:34:50|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1633329370000|2021-10-04 06:36:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1633329400000|2021-10-04 06:36:40|2878.8|2872.8|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|2
1633329570000|2021-10-04 06:39:30|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1633329580000|2021-10-04 06:39:40|2878|2872|2878|2872|2878|2872|2878|2872|1
1633329630000|2021-10-04 06:40:30|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1633329680000|2021-10-04 06:41:20|2877.4|2871.4|2876.8|2870.8|2877.4|2871.4|2876.8|2870.8|4
1633329710000|2021-10-04 06:41:50|2876.6|2870.6|2876.5|2870.5|2876.6|2870.6|2876.5|2870.5|2
1633329720000|2021-10-04 06:42:00|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1633329730000|2021-10-04 06:42:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1633329820000|2021-10-04 06:43:40|2876.8|2870.8|2877.4|2871.4|2877.4|2871.4|2876.8|2870.8|2
1633329840000|2021-10-04 06:44:00|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633329880000|2021-10-04 06:44:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1633329900000|2021-10-04 06:45:00|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|4
1633329940000|2021-10-04 06:45:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633329970000|2021-10-04 06:46:10|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1633330030000|2021-10-04 06:47:10|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1633330160000|2021-10-04 06:49:20|2876.9|2870.9|2876.5|2870.5|2876.9|2870.9|2876.5|2870.5|2
1633330210000|2021-10-04 06:50:10|2876|2870|2874.4|2868.4|2876|2870|2874.4|2868.4|3
1633330270000|2021-10-04 06:51:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1633330300000|2021-10-04 06:51:40|2874.1|2868.1|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|2
1633330380000|2021-10-04 06:53:00|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1633330430000|2021-10-04 06:53:50|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1633330440000|2021-10-04 06:54:00|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1633330450000|2021-10-04 06:54:10|2873.8|2867.8|2874.1|2868.1|2874.1|2868.1|2873.8|2867.8|3
1633330460000|2021-10-04 06:54:20|2874.3|2868.3|2874.4|2868.4|2874.4|2868.4|2874.3|2868.3|2
1633330500000|2021-10-04 06:55:00|2874.6|2868.6|2875|2869|2875|2869|2874.6|2868.6|2
1633330510000|2021-10-04 06:55:10|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.9|2868.9|2
1633330520000|2021-10-04 06:55:20|2875.4|2869.4|2875.9|2869.9|2875.9|2869.9|2875.4|2869.4|2
1633330530000|2021-10-04 06:55:30|2875.6|2869.6|2876.4|2870.4|2876.4|2870.4|2875.6|2869.6|3
1633330560000|2021-10-04 06:56:00|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2877.1|2871.1|2
1633330620000|2021-10-04 06:57:00|2877.1|2871.1|2878.6|2872.6|2878.6|2872.6|2877.1|2871.1|2
1633330630000|2021-10-04 06:57:10|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1633330650000|2021-10-04 06:57:30|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1633330660000|2021-10-04 06:57:40|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.6|2873.6|3
1633330680000|2021-10-04 06:58:00|2880.4|2874.4|2882.6|2876.6|2882.6|2876.6|2880.4|2874.4|4
1633330690000|2021-10-04 06:58:10|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1633330700000|2021-10-04 06:58:20|2881.9|2875.9|2882.1|2876.1|2882.1|2876.1|2881.9|2875.9|2
1633330710000|2021-10-04 06:58:30|2882.4|2876.4|2882.6|2876.6|2882.6|2876.6|2882.4|2876.4|2
1633330730000|2021-10-04 06:58:50|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1633330740000|2021-10-04 06:59:00|2883.4|2877.4|2883.9|2877.9|2883.9|2877.9|2883.4|2877.4|3
1633330750000|2021-10-04 06:59:10|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1633330760000|2021-10-04 06:59:20|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|2
1633330790000|2021-10-04 06:59:50|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1633330800000|2021-10-04 07:00:00|2885.6|2879.6|2889.1|2883.1|2889.1|2883.1|2885.6|2879.6|10
1633330810000|2021-10-04 07:00:10|2888.9|2882.9|2886.5|2880.5|2888.9|2882.9|2886.5|2880.5|2
1633330820000|2021-10-04 07:00:20|2886.3|2880.3|2883.3|2877.3|2886.3|2880.3|2883.3|2877.3|5
1633330850000|2021-10-04 07:00:50|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1633330860000|2021-10-04 07:01:00|2883|2877|2882.3|2876.3|2883|2877|2882.3|2876.3|2
1633330870000|2021-10-04 07:01:10|2882|2876|2882.4|2876.4|2882.4|2876.4|2882|2876|3
1633330890000|2021-10-04 07:01:30|2882.1|2876.1|2881.6|2875.6|2882.1|2876.1|2881.6|2875.6|2
1633330900000|2021-10-04 07:01:40|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1633330910000|2021-10-04 07:01:50|2881.6|2875.6|2881.9|2875.9|2881.9|2875.9|2881.6|2875.6|2
1633330920000|2021-10-04 07:02:00|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1633330980000|2021-10-04 07:03:00|2881.1|2875.1|2878.4|2872.4|2881.1|2875.1|2878.4|2872.4|4
1633330990000|2021-10-04 07:03:10|2878.6|2872.6|2879.9|2873.9|2879.9|2873.9|2878.6|2872.6|2
1633331020000|2021-10-04 07:03:40|2878.9|2872.9|2878.6|2872.6|2879.1|2873.1|2878.6|2872.6|4
1633331080000|2021-10-04 07:04:40|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1633331090000|2021-10-04 07:04:50|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1633331100000|2021-10-04 07:05:00|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1633331140000|2021-10-04 07:05:40|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|2
1633331220000|2021-10-04 07:07:00|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1633331270000|2021-10-04 07:07:50|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1633331420000|2021-10-04 07:10:20|2878.6|2872.6|2879.1|2873.1|2879.1|2873.1|2878.6|2872.6|2
1633331430000|2021-10-04 07:10:30|2879.4|2873.4|2880.9|2874.9|2880.9|2874.9|2879.4|2873.4|2
1633331440000|2021-10-04 07:10:40|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1633331450000|2021-10-04 07:10:50|2880.4|2874.4|2878.4|2872.4|2880.4|2874.4|2878.4|2872.4|3
1633331530000|2021-10-04 07:12:10|2878.9|2872.9|2879.4|2873.4|2879.4|2873.4|2878.9|2872.9|2
1633331560000|2021-10-04 07:12:40|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1633331580000|2021-10-04 07:13:00|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1633331590000|2021-10-04 07:13:10|2879.1|2873.1|2878.9|2872.9|2879.1|2873.1|2878.9|2872.9|2
1633331640000|2021-10-04 07:14:00|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1633331650000|2021-10-04 07:14:10|2879.4|2873.4|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|2
1633331700000|2021-10-04 07:15:00|2879.4|2873.4|2879.4|2873.4|2879.6|2873.6|2879.4|2873.4|3
1633331720000|2021-10-04 07:15:20|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1633331730000|2021-10-04 07:15:30|2878.9|2872.9|2878.6|2872.6|2878.9|2872.9|2878.6|2872.6|2
1633331740000|2021-10-04 07:15:40|2878.4|2872.4|2878.9|2872.9|2878.9|2872.9|2878.1|2872.1|3
1633331760000|2021-10-04 07:16:00|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|2
1633331770000|2021-10-04 07:16:10|2878.1|2872.1|2878.9|2872.9|2878.9|2872.9|2878.1|2872.1|4
1633331780000|2021-10-04 07:16:20|2878.6|2872.6|2879.1|2873.1|2879.1|2873.1|2878.6|2872.6|2
1633331810000|2021-10-04 07:16:50|2879.4|2873.4|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|2
1633331820000|2021-10-04 07:17:00|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1633331830000|2021-10-04 07:17:10|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1633331840000|2021-10-04 07:17:20|2879.1|2873.1|2879.4|2873.4|2879.4|2873.4|2879.1|2873.1|2
1633331900000|2021-10-04 07:18:20|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1633331930000|2021-10-04 07:18:50|2878.9|2872.9|2878.6|2872.6|2878.9|2872.9|2878.6|2872.6|2
1633331950000|2021-10-04 07:19:10|2878.4|2872.4|2877.9|2871.9|2878.4|2872.4|2877.9|2871.9|2
1633331990000|2021-10-04 07:19:50|2876.9|2870.9|2876.4|2870.4|2876.9|2870.9|2876.4|2870.4|2
1633332050000|2021-10-04 07:20:50|2876.6|2870.6|2875.9|2869.9|2876.6|2870.6|2875.9|2869.9|2
1633332100000|2021-10-04 07:21:40|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1633332110000|2021-10-04 07:21:50|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1633332130000|2021-10-04 07:22:10|2876.4|2870.4|2876.6|2870.6|2876.6|2870.6|2876.4|2870.4|2
1633332150000|2021-10-04 07:22:30|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1633332240000|2021-10-04 07:24:00|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1633332300000|2021-10-04 07:25:00|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1633332340000|2021-10-04 07:25:40|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1633332400000|2021-10-04 07:26:40|2876.9|2870.9|2877.4|2871.4|2877.4|2871.4|2876.9|2870.9|3
1633332410000|2021-10-04 07:26:50|2877.9|2871.9|2878.6|2872.6|2878.6|2872.6|2877.9|2871.9|2
1633332440000|2021-10-04 07:27:20|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1633332450000|2021-10-04 07:27:30|2879.9|2873.9|2880.9|2874.9|2880.9|2874.9|2879.9|2873.9|2
1633332460000|2021-10-04 07:27:40|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1633332480000|2021-10-04 07:28:00|2880.6|2874.6|2881.9|2875.9|2881.9|2875.9|2880.6|2874.6|2
1633332490000|2021-10-04 07:28:10|2882.1|2876.1|2884.1|2878.1|2884.1|2878.1|2882.1|2876.1|2
1633332520000|2021-10-04 07:28:40|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1633332530000|2021-10-04 07:28:50|2883.4|2877.4|2881.6|2875.6|2883.4|2877.4|2881.4|2875.4|3
1633332540000|2021-10-04 07:29:00|2881.9|2875.9|2882.4|2876.4|2882.4|2876.4|2881.9|2875.9|4
1633332550000|2021-10-04 07:29:10|2882.6|2876.6|2882.9|2876.9|2882.9|2876.9|2882.6|2876.6|2
1633332560000|2021-10-04 07:29:20|2882.6|2876.6|2882.1|2876.1|2882.6|2876.6|2882.1|2876.1|3
1633332570000|2021-10-04 07:29:30|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1633332610000|2021-10-04 07:30:10|2881.6|2875.6|2879.1|2873.1|2881.6|2875.6|2878.4|2872.4|5
1633332630000|2021-10-04 07:30:30|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1633332660000|2021-10-04 07:31:00|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|2
1633332720000|2021-10-04 07:32:00|2878.6|2872.6|2879.4|2873.4|2879.6|2873.6|2878.6|2872.6|3
1633332740000|2021-10-04 07:32:20|2879.1|2873.1|2878.1|2872.1|2879.1|2873.1|2878.1|2872.1|4
1633332750000|2021-10-04 07:32:30|2877.9|2871.9|2878.9|2872.9|2878.9|2872.9|2877.6|2871.6|4
1633332760000|2021-10-04 07:32:40|2879.1|2873.1|2879.6|2873.6|2879.6|2873.6|2879.1|2873.1|3
1633332770000|2021-10-04 07:32:50|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1633332790000|2021-10-04 07:33:10|2879.4|2873.4|2879.1|2873.1|2879.4|2873.4|2879.1|2873.1|2
1633332810000|2021-10-04 07:33:30|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2877.6|2871.6|5
1633332830000|2021-10-04 07:33:50|2878.6|2872.6|2878.4|2872.4|2878.6|2872.6|2878.4|2872.4|2
1633332870000|2021-10-04 07:34:30|2878.1|2872.1|2877.6|2871.6|2878.1|2872.1|2877.6|2871.6|3
1633332890000|2021-10-04 07:34:50|2876.6|2870.6|2878.6|2872.6|2878.6|2872.6|2876.6|2870.6|4
1633332920000|2021-10-04 07:35:20|2878.9|2872.9|2879.1|2873.1|2879.1|2873.1|2878.9|2872.9|2
1633332940000|2021-10-04 07:35:40|2879.4|2873.4|2879.9|2873.9|2879.9|2873.9|2879.4|2873.4|3
1633332950000|2021-10-04 07:35:50|2879.6|2873.6|2879.4|2873.4|2879.6|2873.6|2879.4|2873.4|2
1633332970000|2021-10-04 07:36:10|2878.9|2872.9|2878.6|2872.6|2878.9|2872.9|2878.6|2872.6|2
1633332980000|2021-10-04 07:36:20|2879.4|2873.4|2878.4|2872.4|2879.4|2873.4|2878.4|2872.4|2
1633332990000|2021-10-04 07:36:30|2878.6|2872.6|2876.6|2870.6|2878.6|2872.6|2876.6|2870.6|6
1633333010000|2021-10-04 07:36:50|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1633333040000|2021-10-04 07:37:20|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1633333130000|2021-10-04 07:38:50|2877.1|2871.1|2877.9|2871.9|2877.9|2871.9|2877.1|2871.1|2
1633333150000|2021-10-04 07:39:10|2877.6|2871.6|2877.4|2871.4|2877.6|2871.6|2877.4|2871.4|2
1633333160000|2021-10-04 07:39:20|2877.1|2871.1|2876.6|2870.6|2877.1|2871.1|2876.1|2870.1|4
1633333200000|2021-10-04 07:40:00|2876.4|2870.4|2876.1|2870.1|2876.4|2870.4|2876.1|2870.1|2
1633333230000|2021-10-04 07:40:30|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1633333240000|2021-10-04 07:40:40|2876.6|2870.6|2876.9|2870.9|2876.9|2870.9|2876.6|2870.6|2
1633333250000|2021-10-04 07:40:50|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2877.1|2871.1|2
1633333310000|2021-10-04 07:41:50|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1633333330000|2021-10-04 07:42:10|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1633333410000|2021-10-04 07:43:30|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|1
1633333430000|2021-10-04 07:43:50|2875.9|2869.9|2877.1|2871.1|2877.1|2871.1|2875.9|2869.9|3
1633333450000|2021-10-04 07:44:10|2877.4|2871.4|2877.4|2871.4|2877.6|2871.6|2877.4|2871.4|3
1633333460000|2021-10-04 07:44:20|2878.1|2872.1|2877.1|2871.1|2878.1|2872.1|2877.1|2871.1|4
1633333490000|2021-10-04 07:44:50|2877.6|2871.6|2878.1|2872.1|2879.1|2873.1|2877.6|2871.6|4
1633333500000|2021-10-04 07:45:00|2877.9|2871.9|2876.9|2870.9|2877.9|2871.9|2876.9|2870.9|7
1633333540000|2021-10-04 07:45:40|2876.4|2870.4|2876.9|2870.9|2876.9|2870.9|2876.4|2870.4|3
1633333560000|2021-10-04 07:46:00|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2877.1|2871.1|2
1633333580000|2021-10-04 07:46:20|2876.9|2870.9|2876.1|2870.1|2876.9|2870.9|2876.1|2870.1|4
1633333600000|2021-10-04 07:46:40|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1633333610000|2021-10-04 07:46:50|2876.6|2870.6|2877.1|2871.1|2877.1|2871.1|2876.6|2870.6|2
1633333620000|2021-10-04 07:47:00|2877.4|2871.4|2877.9|2871.9|2877.9|2871.9|2877.4|2871.4|3
1633333630000|2021-10-04 07:47:10|2877.4|2871.4|2877.1|2871.1|2877.4|2871.4|2877.1|2871.1|2
1633333640000|2021-10-04 07:47:20|2877.4|2871.4|2877.9|2871.9|2877.9|2871.9|2877.4|2871.4|3
1633333690000|2021-10-04 07:48:10|2878.1|2872.1|2879.6|2873.6|2879.6|2873.6|2878.1|2872.1|7
1633333710000|2021-10-04 07:48:30|2879.4|2873.4|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|2
1633333720000|2021-10-04 07:48:40|2879.4|2873.4|2878.1|2872.1|2879.4|2873.4|2878.1|2872.1|4
1633333730000|2021-10-04 07:48:50|2879.1|2873.1|2878.9|2872.9|2879.1|2873.1|2878.9|2872.9|2
1633333740000|2021-10-04 07:49:00|2878.6|2872.6|2878.1|2872.1|2878.6|2872.6|2877.9|2871.9|7
1633333750000|2021-10-04 07:49:10|2877.9|2871.9|2877.1|2871.1|2877.9|2871.9|2877.1|2871.1|4
1633333760000|2021-10-04 07:49:20|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1633333770000|2021-10-04 07:49:30|2877.1|2871.1|2878.6|2872.6|2878.6|2872.6|2877.1|2871.1|3
1633333860000|2021-10-04 07:51:00|2878.4|2872.4|2878.1|2872.1|2878.4|2872.4|2878.1|2872.1|2
1633333890000|2021-10-04 07:51:30|2878.4|2872.4|2879.1|2873.1|2879.1|2873.1|2878.4|2872.4|3
1633333940000|2021-10-04 07:52:20|2878.9|2872.9|2879.6|2873.6|2879.6|2873.6|2878.6|2872.6|4
1633333980000|2021-10-04 07:53:00|2879.9|2873.9|2879.6|2873.6|2880.4|2874.4|2879.6|2873.6|5
1633333990000|2021-10-04 07:53:10|2879.9|2873.9|2879.6|2873.6|2879.9|2873.9|2879.6|2873.6|2
1633334000000|2021-10-04 07:53:20|2879.9|2873.9|2879.6|2873.6|2879.9|2873.9|2879.6|2873.6|2
1633334040000|2021-10-04 07:54:00|2879.9|2873.9|2880.1|2874.1|2880.1|2874.1|2879.9|2873.9|2
1633334050000|2021-10-04 07:54:10|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1633334100000|2021-10-04 07:55:00|2879.9|2873.9|2880.6|2874.6|2880.6|2874.6|2879.9|2873.9|4
1633334150000|2021-10-04 07:55:50|2881.1|2875.1|2880.9|2874.9|2881.1|2875.1|2880.9|2874.9|2
1633334210000|2021-10-04 07:56:50|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1633334220000|2021-10-04 07:57:00|2880.9|2874.9|2881.6|2875.6|2881.6|2875.6|2880.9|2874.9|3
1633334250000|2021-10-04 07:57:30|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1633334280000|2021-10-04 07:58:00|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1633334290000|2021-10-04 07:58:10|2882.1|2876.1|2881.6|2875.6|2882.1|2876.1|2881.6|2875.6|2
1633334390000|2021-10-04 07:59:50|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1633334400000|2021-10-04 08:00:00|2882.1|2876.1|2883.9|2877.9|2883.9|2877.9|2882.1|2876.1|6
1633334410000|2021-10-04 08:00:10|2884.1|2878.1|2882.9|2876.9|2884.4|2878.4|2882.6|2876.6|5
1633334420000|2021-10-04 08:00:20|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1633334450000|2021-10-04 08:00:50|2882.9|2876.9|2881.4|2875.4|2882.9|2876.9|2881.4|2875.4|3
1633334470000|2021-10-04 08:01:10|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1633334510000|2021-10-04 08:01:50|2882.1|2876.1|2882.4|2876.4|2882.4|2876.4|2882.1|2876.1|2
1633334550000|2021-10-04 08:02:30|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1633334570000|2021-10-04 08:02:50|2882.4|2876.4|2881.9|2875.9|2882.4|2876.4|2881.9|2875.9|2
1633334580000|2021-10-04 08:03:00|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1633334620000|2021-10-04 08:03:40|2881.4|2875.4|2880.9|2874.9|2881.4|2875.4|2880.9|2874.9|2
1633334630000|2021-10-04 08:03:50|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1633334730000|2021-10-04 08:05:30|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1633334760000|2021-10-04 08:06:00|2881.1|2875.1|2881.4|2875.4|2881.4|2875.4|2881.1|2875.1|2
1633334780000|2021-10-04 08:06:20|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1633334830000|2021-10-04 08:07:10|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1633334890000|2021-10-04 08:08:10|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1633334910000|2021-10-04 08:08:30|2882.1|2876.1|2883.1|2877.1|2883.1|2877.1|2882.1|2876.1|4
1633334930000|2021-10-04 08:08:50|2883.4|2877.4|2884.9|2878.9|2884.9|2878.9|2883.4|2877.4|3
1633334960000|2021-10-04 08:09:20|2884.6|2878.6|2884.4|2878.4|2884.6|2878.6|2884.4|2878.4|2
1633334970000|2021-10-04 08:09:30|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1633335010000|2021-10-04 08:10:10|2884.9|2878.9|2885.9|2879.9|2885.9|2879.9|2884.9|2878.9|2
1633335030000|2021-10-04 08:10:30|2886.1|2880.1|2886.6|2880.6|2886.6|2880.6|2886.1|2880.1|2
1633335040000|2021-10-04 08:10:40|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1633335050000|2021-10-04 08:10:50|2887.1|2881.1|2887.6|2881.6|2887.6|2881.6|2887.1|2881.1|2
1633335070000|2021-10-04 08:11:10|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1633335080000|2021-10-04 08:11:20|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1633335110000|2021-10-04 08:11:50|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1633335130000|2021-10-04 08:12:10|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1633335160000|2021-10-04 08:12:40|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1633335200000|2021-10-04 08:13:20|2889.1|2883.1|2888.4|2882.4|2889.1|2883.1|2888.4|2882.4|2
1633335210000|2021-10-04 08:13:30|2888.1|2882.1|2887.4|2881.4|2888.1|2882.1|2887.4|2881.4|2
1633335220000|2021-10-04 08:13:40|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1633335230000|2021-10-04 08:13:50|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1633335240000|2021-10-04 08:14:00|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1633335250000|2021-10-04 08:14:10|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1633335260000|2021-10-04 08:14:20|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1633335290000|2021-10-04 08:14:50|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|2
1633335300000|2021-10-04 08:15:00|2888.4|2882.4|2888.6|2882.6|2888.9|2882.9|2888.4|2882.4|3
1633335310000|2021-10-04 08:15:10|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1633335340000|2021-10-04 08:15:40|2889.1|2883.1|2888.9|2882.9|2889.1|2883.1|2888.9|2882.9|2
1633335350000|2021-10-04 08:15:50|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1633335400000|2021-10-04 08:16:40|2889.6|2883.6|2891.1|2885.1|2891.1|2885.1|2889.6|2883.6|2
1633335420000|2021-10-04 08:17:00|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1633335430000|2021-10-04 08:17:10|2891.1|2885.1|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|3
1633335470000|2021-10-04 08:17:50|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1633335500000|2021-10-04 08:18:20|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1633335510000|2021-10-04 08:18:30|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1633335520000|2021-10-04 08:18:40|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.9|2884.9|2
1633335530000|2021-10-04 08:18:50|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1633335540000|2021-10-04 08:19:00|2890.4|2884.4|2889.6|2883.6|2890.4|2884.4|2889.1|2883.1|5
1633335550000|2021-10-04 08:19:10|2890.1|2884.1|2890.4|2884.4|2890.6|2884.6|2890.1|2884.1|4
1633335560000|2021-10-04 08:19:20|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1633335570000|2021-10-04 08:19:30|2890.9|2884.9|2891.9|2885.9|2891.9|2885.9|2890.9|2884.9|2
1633335590000|2021-10-04 08:19:50|2891.6|2885.6|2891.1|2885.1|2891.6|2885.6|2891.1|2885.1|2
1633335600000|2021-10-04 08:20:00|2891.4|2885.4|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|3
1633335610000|2021-10-04 08:20:10|2892.4|2886.4|2896.5|2890.5|2896.5|2890.5|2892.4|2886.4|4
1633335620000|2021-10-04 08:20:20|2896.8|2890.8|2896.5|2890.5|2897.5|2891.5|2896.5|2890.5|4
1633335630000|2021-10-04 08:20:30|2896|2890|2894.3|2888.3|2896|2890|2893.8|2887.8|4
1633335640000|2021-10-04 08:20:40|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1633335650000|2021-10-04 08:20:50|2894|2888|2893.3|2887.3|2894|2888|2893.3|2887.3|3
1633335660000|2021-10-04 08:21:00|2893|2887|2893.5|2887.5|2893.5|2887.5|2892.8|2886.8|4
1633335670000|2021-10-04 08:21:10|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1633335700000|2021-10-04 08:21:40|2893.6|2887.6|2893.9|2887.9|2894.1|2888.1|2893.6|2887.6|5
1633335720000|2021-10-04 08:22:00|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1633335740000|2021-10-04 08:22:20|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1633335770000|2021-10-04 08:22:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1633335780000|2021-10-04 08:23:00|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1633335800000|2021-10-04 08:23:20|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1633335810000|2021-10-04 08:23:30|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1633335840000|2021-10-04 08:24:00|2892.9|2886.9|2891.9|2885.9|2892.9|2886.9|2891.9|2885.9|2
1633335850000|2021-10-04 08:24:10|2892.1|2886.1|2893.1|2887.1|2893.1|2887.1|2892.1|2886.1|3
1633335860000|2021-10-04 08:24:20|2893.4|2887.4|2892.6|2886.6|2893.4|2887.4|2892.4|2886.4|5
1633335870000|2021-10-04 08:24:30|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1633335890000|2021-10-04 08:24:50|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1633335900000|2021-10-04 08:25:00|2893.1|2887.1|2891.1|2885.1|2893.1|2887.1|2891.1|2885.1|6
1633335930000|2021-10-04 08:25:30|2890.9|2884.9|2891.1|2885.1|2891.1|2885.1|2890.6|2884.6|4
1633335940000|2021-10-04 08:25:40|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1633335960000|2021-10-04 08:26:00|2890.4|2884.4|2890.9|2884.9|2890.9|2884.9|2890.4|2884.4|3
1633335970000|2021-10-04 08:26:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1633335990000|2021-10-04 08:26:30|2892.6|2886.6|2893.6|2887.6|2893.6|2887.6|2892.6|2886.6|4
1633336010000|2021-10-04 08:26:50|2894.6|2888.6|2893.6|2887.6|2894.6|2888.6|2893.6|2887.6|2
1633336020000|2021-10-04 08:27:00|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.9|2887.9|2
1633336040000|2021-10-04 08:27:20|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1633336080000|2021-10-04 08:28:00|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.9|2886.9|2
1633336110000|2021-10-04 08:28:30|2893.4|2887.4|2892.1|2886.1|2893.4|2887.4|2892.1|2886.1|4
1633336140000|2021-10-04 08:29:00|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1633336170000|2021-10-04 08:29:30|2891.9|2885.9|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|3
1633336180000|2021-10-04 08:29:40|2891.9|2885.9|2889.6|2883.6|2891.9|2885.9|2889.4|2883.4|4
1633336190000|2021-10-04 08:29:50|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2889.1|2883.1|2
1633336200000|2021-10-04 08:30:00|2889.4|2883.4|2889.9|2883.9|2889.9|2883.9|2889.4|2883.4|2
1633336210000|2021-10-04 08:30:10|2889.6|2883.6|2890.4|2884.4|2890.4|2884.4|2889.6|2883.6|2
1633336230000|2021-10-04 08:30:30|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|4
1633336240000|2021-10-04 08:30:40|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|3
1633336260000|2021-10-04 08:31:00|2890.4|2884.4|2889.6|2883.6|2890.4|2884.4|2889.4|2883.4|5
1633336270000|2021-10-04 08:31:10|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2888.9|2882.9|3
1633336280000|2021-10-04 08:31:20|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1633336330000|2021-10-04 08:32:10|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1633336390000|2021-10-04 08:33:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1633336410000|2021-10-04 08:33:30|2889.9|2883.9|2889.4|2883.4|2889.9|2883.9|2889.1|2883.1|4
1633336440000|2021-10-04 08:34:00|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1633336460000|2021-10-04 08:34:20|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.1|2882.1|5
1633336480000|2021-10-04 08:34:40|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1633336490000|2021-10-04 08:34:50|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1633336500000|2021-10-04 08:35:00|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.1|2882.1|5
1633336530000|2021-10-04 08:35:30|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1633336540000|2021-10-04 08:35:40|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1633336560000|2021-10-04 08:36:00|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1633336570000|2021-10-04 08:36:10|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1633336590000|2021-10-04 08:36:30|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1633336730000|2021-10-04 08:38:50|2889.9|2883.9|2889.4|2883.4|2889.9|2883.9|2889.4|2883.4|3
1633336760000|2021-10-04 08:39:20|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1633336770000|2021-10-04 08:39:30|2889.9|2883.9|2889.4|2883.4|2889.9|2883.9|2889.1|2883.1|4
1633336780000|2021-10-04 08:39:40|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1633336790000|2021-10-04 08:39:50|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1633336810000|2021-10-04 08:40:10|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.1|2883.1|4
1633336820000|2021-10-04 08:40:20|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1633336830000|2021-10-04 08:40:30|2889.9|2883.9|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|2
1633336840000|2021-10-04 08:40:40|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1633336850000|2021-10-04 08:40:50|2890.4|2884.4|2889.9|2883.9|2890.4|2884.4|2889.9|2883.9|3
1633336860000|2021-10-04 08:41:00|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1633336880000|2021-10-04 08:41:20|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2890.1|2884.1|2
1633336890000|2021-10-04 08:41:30|2889.9|2883.9|2889.4|2883.4|2889.9|2883.9|2889.4|2883.4|3
1633336900000|2021-10-04 08:41:40|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1633336910000|2021-10-04 08:41:50|2890.1|2884.1|2890.6|2884.6|2890.6|2884.6|2890.1|2884.1|2
1633336920000|2021-10-04 08:42:00|2890.4|2884.4|2890.1|2884.1|2890.6|2884.6|2890.1|2884.1|3
1633336930000|2021-10-04 08:42:10|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1633336960000|2021-10-04 08:42:40|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1633336970000|2021-10-04 08:42:50|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1633336980000|2021-10-04 08:43:00|2889.6|2883.6|2889.1|2883.1|2889.6|2883.6|2889.1|2883.1|3
1633336990000|2021-10-04 08:43:10|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1633337000000|2021-10-04 08:43:20|2889.9|2883.9|2890.4|2884.4|2890.6|2884.6|2889.9|2883.9|6
1633337040000|2021-10-04 08:44:00|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.1|2884.1|3
1633337060000|2021-10-04 08:44:20|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1633337080000|2021-10-04 08:44:40|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1633337090000|2021-10-04 08:44:50|2890.1|2884.1|2890.4|2884.4|2890.4|2884.4|2890.1|2884.1|2
1633337120000|2021-10-04 08:45:20|2890.6|2884.6|2890.1|2884.1|2890.6|2884.6|2889.9|2883.9|4
1633337150000|2021-10-04 08:45:50|2890.4|2884.4|2889.9|2883.9|2890.4|2884.4|2889.9|2883.9|3
1633337160000|2021-10-04 08:46:00|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1633337170000|2021-10-04 08:46:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1633337190000|2021-10-04 08:46:30|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2889.1|2883.1|2
1633337280000|2021-10-04 08:48:00|2889.1|2883.1|2887.9|2881.9|2889.1|2883.1|2887.9|2881.9|2
1633337350000|2021-10-04 08:49:10|2888.4|2882.4|2888.9|2882.9|2888.9|2882.9|2888.4|2882.4|2
1633337360000|2021-10-04 08:49:20|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1633337380000|2021-10-04 08:49:40|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1633337400000|2021-10-04 08:50:00|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1633337420000|2021-10-04 08:50:20|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1633337440000|2021-10-04 08:50:40|2888.6|2882.6|2888.1|2882.1|2888.6|2882.6|2887.6|2881.6|3
1633337460000|2021-10-04 08:51:00|2888.4|2882.4|2888.6|2882.6|2888.6|2882.6|2888.4|2882.4|2
1633337480000|2021-10-04 08:51:20|2888.4|2882.4|2888.1|2882.1|2888.4|2882.4|2888.1|2882.1|2
1633337500000|2021-10-04 08:51:40|2888.4|2882.4|2888.6|2882.6|2888.6|2882.6|2888.4|2882.4|2
1633337510000|2021-10-04 08:51:50|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1633337520000|2021-10-04 08:52:00|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1633337530000|2021-10-04 08:52:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1633337540000|2021-10-04 08:52:20|2889.6|2883.6|2890.6|2884.6|2890.6|2884.6|2889.6|2883.6|3
1633337550000|2021-10-04 08:52:30|2890.4|2884.4|2890.9|2884.9|2890.9|2884.9|2890.4|2884.4|2
1633337570000|2021-10-04 08:52:50|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1633337590000|2021-10-04 08:53:10|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1633337610000|2021-10-04 08:53:30|2890.4|2884.4|2892.1|2886.1|2892.1|2886.1|2890.4|2884.4|5
1633337620000|2021-10-04 08:53:40|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1633337630000|2021-10-04 08:53:50|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1633337640000|2021-10-04 08:54:00|2891.9|2885.9|2891.4|2885.4|2891.9|2885.9|2891.1|2885.1|4
1633337650000|2021-10-04 08:54:10|2891.6|2885.6|2890.4|2884.4|2891.9|2885.9|2890.1|2884.1|5
1633337670000|2021-10-04 08:54:30|2890.1|2884.1|2890.6|2884.6|2890.6|2884.6|2890.1|2884.1|2
1633337690000|2021-10-04 08:54:50|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1633337700000|2021-10-04 08:55:00|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|2
1633337710000|2021-10-04 08:55:10|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1633337720000|2021-10-04 08:55:20|2890.9|2884.9|2890.4|2884.4|2890.9|2884.9|2890.4|2884.4|3
1633337730000|2021-10-04 08:55:30|2890.6|2884.6|2890.9|2884.9|2890.9|2884.9|2890.6|2884.6|2
1633337750000|2021-10-04 08:55:50|2890.6|2884.6|2891.1|2885.1|2891.1|2885.1|2890.6|2884.6|3
1633337770000|2021-10-04 08:56:10|2891.6|2885.6|2892.1|2886.1|2892.1|2886.1|2891.6|2885.6|2
1633337780000|2021-10-04 08:56:20|2892.4|2886.4|2891.9|2885.9|2892.4|2886.4|2891.9|2885.9|2
1633337800000|2021-10-04 08:56:40|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1633337820000|2021-10-04 08:57:00|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1633337830000|2021-10-04 08:57:10|2892.1|2886.1|2890.9|2884.9|2892.1|2886.1|2890.9|2884.9|2
1633337840000|2021-10-04 08:57:20|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1633337860000|2021-10-04 08:57:40|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1633337880000|2021-10-04 08:58:00|2890.9|2884.9|2891.1|2885.1|2891.1|2885.1|2890.9|2884.9|2
1633337900000|2021-10-04 08:58:20|2890.6|2884.6|2891.6|2885.6|2891.6|2885.6|2890.6|2884.6|2
1633337920000|2021-10-04 08:58:40|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1633337940000|2021-10-04 08:59:00|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1633337960000|2021-10-04 08:59:20|2891.6|2885.6|2892.1|2886.1|2892.1|2886.1|2891.6|2885.6|3
1633337970000|2021-10-04 08:59:30|2892.4|2886.4|2892.6|2886.6|2892.9|2886.9|2892.4|2886.4|5
1633337990000|2021-10-04 08:59:50|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|2
1633338010000|2021-10-04 09:00:10|2893.4|2887.4|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|3
1633338020000|2021-10-04 09:00:20|2893.6|2887.6|2893.6|2887.6|2894.1|2888.1|2893.6|2887.6|10
1633338030000|2021-10-04 09:00:30|2893.4|2887.4|2894.9|2888.9|2894.9|2888.9|2892.6|2886.6|8
1633338040000|2021-10-04 09:00:40|2895.1|2889.1|2894.1|2888.1|2895.1|2889.1|2894.1|2888.1|4
1633338050000|2021-10-04 09:00:50|2893.6|2887.6|2893.1|2887.1|2893.6|2887.6|2893.1|2887.1|5
1633338090000|2021-10-04 09:01:30|2892.6|2886.6|2893.4|2887.4|2893.4|2887.4|2892.6|2886.6|2
1633338100000|2021-10-04 09:01:40|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1633338110000|2021-10-04 09:01:50|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1633338120000|2021-10-04 09:02:00|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1633338130000|2021-10-04 09:02:10|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.9|2887.9|2
1633338140000|2021-10-04 09:02:20|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1633338150000|2021-10-04 09:02:30|2894.1|2888.1|2894.6|2888.6|2894.6|2888.6|2894.1|2888.1|3
1633338160000|2021-10-04 09:02:40|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1633338170000|2021-10-04 09:02:50|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1633338180000|2021-10-04 09:03:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1633338190000|2021-10-04 09:03:10|2894.6|2888.6|2894.4|2888.4|2894.6|2888.6|2894.4|2888.4|2
1633338200000|2021-10-04 09:03:20|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1633338210000|2021-10-04 09:03:30|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1633338220000|2021-10-04 09:03:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1633338250000|2021-10-04 09:04:10|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1633338270000|2021-10-04 09:04:30|2893.1|2887.1|2892.4|2886.4|2893.1|2887.1|2891.9|2885.9|5
1633338280000|2021-10-04 09:04:40|2892.6|2886.6|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|2
1633338300000|2021-10-04 09:05:00|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1633338310000|2021-10-04 09:05:10|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1633338350000|2021-10-04 09:05:50|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1633338370000|2021-10-04 09:06:10|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1633338390000|2021-10-04 09:06:30|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1633338410000|2021-10-04 09:06:50|2889.6|2883.6|2890.9|2884.9|2890.9|2884.9|2889.6|2883.6|3
1633338430000|2021-10-04 09:07:10|2891.1|2885.1|2890.9|2884.9|2891.1|2885.1|2890.9|2884.9|2
1633338440000|2021-10-04 09:07:20|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1633338450000|2021-10-04 09:07:30|2891.4|2885.4|2892.9|2886.9|2892.9|2886.9|2891.4|2885.4|4
1633338470000|2021-10-04 09:07:50|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1633338480000|2021-10-04 09:08:00|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1633338500000|2021-10-04 09:08:20|2892.4|2886.4|2892.9|2886.9|2892.9|2886.9|2892.4|2886.4|3
1633338510000|2021-10-04 09:08:30|2893.1|2887.1|2892.1|2886.1|2893.4|2887.4|2892.1|2886.1|5
1633338520000|2021-10-04 09:08:40|2891.6|2885.6|2892.1|2886.1|2892.1|2886.1|2891.1|2885.1|6
1633338560000|2021-10-04 09:09:20|2891.6|2885.6|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|3
1633338570000|2021-10-04 09:09:30|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1633338610000|2021-10-04 09:10:10|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1633338630000|2021-10-04 09:10:30|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1633338650000|2021-10-04 09:10:50|2891.9|2885.9|2890.4|2884.4|2891.9|2885.9|2890.4|2884.4|2
1633338680000|2021-10-04 09:11:20|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1633338710000|2021-10-04 09:11:50|2890.9|2884.9|2891.1|2885.1|2891.1|2885.1|2890.6|2884.6|5
1633338750000|2021-10-04 09:12:30|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1633338760000|2021-10-04 09:12:40|2891.4|2885.4|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|3
1633338770000|2021-10-04 09:12:50|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|2
1633338780000|2021-10-04 09:13:00|2891.6|2885.6|2891.9|2885.9|2891.9|2885.9|2891.6|2885.6|2
1633338810000|2021-10-04 09:13:30|2892.1|2886.1|2893.4|2887.4|2893.4|2887.4|2892.1|2886.1|3
1633338900000|2021-10-04 09:15:00|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1633338910000|2021-10-04 09:15:10|2893.9|2887.9|2894.4|2888.4|2894.6|2888.6|2893.9|2887.9|5
1633338920000|2021-10-04 09:15:20|2894.6|2888.6|2892.9|2886.9|2894.6|2888.6|2892.9|2886.9|3
1633338940000|2021-10-04 09:15:40|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1633338950000|2021-10-04 09:15:50|2892.9|2886.9|2893.6|2887.6|2893.6|2887.6|2892.9|2886.9|2
1633338980000|2021-10-04 09:16:20|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1633339010000|2021-10-04 09:16:50|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1633339030000|2021-10-04 09:17:10|2893.9|2887.9|2893.4|2887.4|2893.9|2887.9|2893.4|2887.4|2
1633339040000|2021-10-04 09:17:20|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|2
1633339050000|2021-10-04 09:17:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1633339080000|2021-10-04 09:18:00|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1633339090000|2021-10-04 09:18:10|2893.4|2887.4|2893.1|2887.1|2893.4|2887.4|2893.1|2887.1|2
1633339100000|2021-10-04 09:18:20|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1633339130000|2021-10-04 09:18:50|2892.6|2886.6|2892.1|2886.1|2892.6|2886.6|2892.1|2886.1|4
1633339140000|2021-10-04 09:19:00|2891.9|2885.9|2892.4|2886.4|2892.4|2886.4|2891.4|2885.4|5
1633339150000|2021-10-04 09:19:10|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1633339160000|2021-10-04 09:19:20|2893.1|2887.1|2892.6|2886.6|2893.1|2887.1|2892.6|2886.6|3
1633339170000|2021-10-04 09:19:30|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|2
1633339220000|2021-10-04 09:20:20|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1633339270000|2021-10-04 09:21:10|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|2
1633339330000|2021-10-04 09:22:10|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1633339370000|2021-10-04 09:22:50|2893.4|2887.4|2893.9|2887.9|2893.9|2887.9|2893.4|2887.4|3
1633339380000|2021-10-04 09:23:00|2893.4|2887.4|2892.1|2886.1|2893.4|2887.4|2891.9|2885.9|4
1633339420000|2021-10-04 09:23:40|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1633339460000|2021-10-04 09:24:20|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|2
1633339490000|2021-10-04 09:24:50|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|2
1633339500000|2021-10-04 09:25:00|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|2
1633339580000|2021-10-04 09:26:20|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|4
1633339590000|2021-10-04 09:26:30|2891.6|2885.6|2892.1|2886.1|2892.1|2886.1|2891.6|2885.6|3
1633339630000|2021-10-04 09:27:10|2892.4|2886.4|2892.9|2886.9|2892.9|2886.9|2892.4|2886.4|3
1633339640000|2021-10-04 09:27:20|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1633339650000|2021-10-04 09:27:30|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2891.9|2885.9|4
1633339670000|2021-10-04 09:27:50|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1633339680000|2021-10-04 09:28:00|2892.1|2886.1|2892.1|2886.1|2892.4|2886.4|2891.9|2885.9|5
1633339690000|2021-10-04 09:28:10|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1633339700000|2021-10-04 09:28:20|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1633339710000|2021-10-04 09:28:30|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1633339720000|2021-10-04 09:28:40|2892.1|2886.1|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|2
1633339810000|2021-10-04 09:30:10|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1633339820000|2021-10-04 09:30:20|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1633339830000|2021-10-04 09:30:30|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1633339900000|2021-10-04 09:31:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|5
1633339940000|2021-10-04 09:32:20|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|2
1633339970000|2021-10-04 09:32:50|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|2
1633340010000|2021-10-04 09:33:30|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1633340020000|2021-10-04 09:33:40|2892.9|2886.9|2891.6|2885.6|2892.9|2886.9|2891.6|2885.6|5
1633340030000|2021-10-04 09:33:50|2892.4|2886.4|2891.4|2885.4|2892.4|2886.4|2891.4|2885.4|2
1633340060000|2021-10-04 09:34:20|2891.6|2885.6|2891.9|2885.9|2892.1|2886.1|2891.6|2885.6|4
1633340080000|2021-10-04 09:34:40|2892.1|2886.1|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|4
1633340090000|2021-10-04 09:34:50|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1633340100000|2021-10-04 09:35:00|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.4|2886.4|2
1633340130000|2021-10-04 09:35:30|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1633340220000|2021-10-04 09:37:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1633340230000|2021-10-04 09:37:10|2893.1|2887.1|2893.9|2887.9|2894.6|2888.6|2893.1|2887.1|4
1633340300000|2021-10-04 09:38:20|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1633340320000|2021-10-04 09:38:40|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|2
1633340330000|2021-10-04 09:38:50|2896.4|2890.4|2895.9|2889.9|2896.4|2890.4|2895.9|2889.9|2
1633340360000|2021-10-04 09:39:20|2895.4|2889.4|2894.9|2888.9|2895.4|2889.4|2894.9|2888.9|2
1633340370000|2021-10-04 09:39:30|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1633340380000|2021-10-04 09:39:40|2894.6|2888.6|2894.4|2888.4|2894.6|2888.6|2894.1|2888.1|3
1633340390000|2021-10-04 09:39:50|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|3
1633340410000|2021-10-04 09:40:10|2894.4|2888.4|2894.9|2888.9|2894.9|2888.9|2894.4|2888.4|2
1633340430000|2021-10-04 09:40:30|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1633340510000|2021-10-04 09:41:50|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1633340670000|2021-10-04 09:44:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633340680000|2021-10-04 09:44:40|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1633340710000|2021-10-04 09:45:10|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1633340740000|2021-10-04 09:45:40|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1633340760000|2021-10-04 09:46:00|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1633340770000|2021-10-04 09:46:10|2896.6|2890.6|2897.1|2891.1|2897.1|2891.1|2896.4|2890.4|4
1633340780000|2021-10-04 09:46:20|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1633340800000|2021-10-04 09:46:40|2897.1|2891.1|2898.9|2892.9|2898.9|2892.9|2897.1|2891.1|3
1633340810000|2021-10-04 09:46:50|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1633340830000|2021-10-04 09:47:10|2899.4|2893.4|2898.9|2892.9|2899.4|2893.4|2898.9|2892.9|3
1633340850000|2021-10-04 09:47:30|2899.1|2893.1|2899.1|2893.1|2899.4|2893.4|2898.9|2892.9|5
1633340930000|2021-10-04 09:48:50|2899.4|2893.4|2899.4|2893.4|2899.6|2893.6|2899.4|2893.4|3
1633340980000|2021-10-04 09:49:40|2899.1|2893.1|2899.1|2893.1|2899.6|2893.6|2899.1|2893.1|4
1633341020000|2021-10-04 09:50:20|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1633341030000|2021-10-04 09:50:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1633341060000|2021-10-04 09:51:00|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1633341070000|2021-10-04 09:51:10|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1633341080000|2021-10-04 09:51:20|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1633341090000|2021-10-04 09:51:30|2900.4|2894.4|2899.9|2893.9|2900.4|2894.4|2899.9|2893.9|2
1633341120000|2021-10-04 09:52:00|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1633341210000|2021-10-04 09:53:30|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1633341290000|2021-10-04 09:54:50|2901.1|2895.1|2900.4|2894.4|2901.1|2895.1|2900.4|2894.4|2
1633341330000|2021-10-04 09:55:30|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1633341350000|2021-10-04 09:55:50|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1633341360000|2021-10-04 09:56:00|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|3
1633341370000|2021-10-04 09:56:10|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1633341380000|2021-10-04 09:56:20|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1633341390000|2021-10-04 09:56:30|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1633341420000|2021-10-04 09:57:00|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1633341440000|2021-10-04 09:57:20|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1633341470000|2021-10-04 09:57:50|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1633341490000|2021-10-04 09:58:10|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|3
1633341500000|2021-10-04 09:58:20|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2899.9|2893.9|4
1633341540000|2021-10-04 09:59:00|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1633341560000|2021-10-04 09:59:20|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1633341570000|2021-10-04 09:59:30|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|3
1633341580000|2021-10-04 09:59:40|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1633341680000|2021-10-04 10:01:20|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1633341690000|2021-10-04 10:01:30|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1633341710000|2021-10-04 10:01:50|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1633341740000|2021-10-04 10:02:20|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1633341750000|2021-10-04 10:02:30|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1633341760000|2021-10-04 10:02:40|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1633341790000|2021-10-04 10:03:10|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1633341810000|2021-10-04 10:03:30|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1633341950000|2021-10-04 10:05:50|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1633341960000|2021-10-04 10:06:00|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1633341970000|2021-10-04 10:06:10|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1633341980000|2021-10-04 10:06:20|2898.9|2892.9|2898.1|2892.1|2898.9|2892.9|2897.9|2891.9|3
1633342000000|2021-10-04 10:06:40|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|4
1633342010000|2021-10-04 10:06:50|2898.6|2892.6|2898.9|2892.9|2898.9|2892.9|2898.6|2892.6|2
1633342040000|2021-10-04 10:07:20|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1633342050000|2021-10-04 10:07:30|2898.4|2892.4|2897.1|2891.1|2898.4|2892.4|2897.1|2891.1|3
1633342070000|2021-10-04 10:07:50|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1633342110000|2021-10-04 10:08:30|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1633342170000|2021-10-04 10:09:30|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1633342180000|2021-10-04 10:09:40|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.4|2894.4|3
1633342230000|2021-10-04 10:10:30|2900.9|2894.9|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|3
1633342240000|2021-10-04 10:10:40|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1633342290000|2021-10-04 10:11:30|2900.9|2894.9|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|3
1633342310000|2021-10-04 10:11:50|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1633342320000|2021-10-04 10:12:00|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1633342340000|2021-10-04 10:12:20|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1633342420000|2021-10-04 10:13:40|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1633342480000|2021-10-04 10:14:40|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1633342560000|2021-10-04 10:16:00|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|2
1633342570000|2021-10-04 10:16:10|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1633342580000|2021-10-04 10:16:20|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1633342600000|2021-10-04 10:16:40|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1633342650000|2021-10-04 10:17:30|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1633342890000|2021-10-04 10:21:30|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1633342910000|2021-10-04 10:21:50|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1633342920000|2021-10-04 10:22:00|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1633342930000|2021-10-04 10:22:10|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1633342970000|2021-10-04 10:22:50|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1633342990000|2021-10-04 10:23:10|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1633343010000|2021-10-04 10:23:30|2900.6|2894.6|2900.1|2894.1|2900.6|2894.6|2900.1|2894.1|2
1633343030000|2021-10-04 10:23:50|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1633343040000|2021-10-04 10:24:00|2899.6|2893.6|2899.1|2893.1|2899.6|2893.6|2899.1|2893.1|3
1633343060000|2021-10-04 10:24:20|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1633343070000|2021-10-04 10:24:30|2899.9|2893.9|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|3
1633343130000|2021-10-04 10:25:30|2900.6|2894.6|2901.4|2895.4|2901.4|2895.4|2900.6|2894.6|2
1633343160000|2021-10-04 10:26:00|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|2
1633343190000|2021-10-04 10:26:30|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|2
1633343200000|2021-10-04 10:26:40|2899.9|2893.9|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|2
1633343210000|2021-10-04 10:26:50|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1633343240000|2021-10-04 10:27:20|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1633343280000|2021-10-04 10:28:00|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1633343320000|2021-10-04 10:28:40|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1633343340000|2021-10-04 10:29:00|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1633343370000|2021-10-04 10:29:30|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1633343440000|2021-10-04 10:30:40|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1633343450000|2021-10-04 10:30:50|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1633343480000|2021-10-04 10:31:20|2900.6|2894.6|2900.4|2894.4|2900.6|2894.6|2900.4|2894.4|2
1633343490000|2021-10-04 10:31:30|2900.6|2894.6|2901.4|2895.4|2901.4|2895.4|2900.6|2894.6|3
1633343500000|2021-10-04 10:31:40|2901.6|2895.6|2902.6|2896.6|2902.6|2896.6|2901.6|2895.6|4
1633343510000|2021-10-04 10:31:50|2904.4|2898.4|2903.6|2897.6|2904.6|2898.6|2903.6|2897.6|5
1633343530000|2021-10-04 10:32:10|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1633343540000|2021-10-04 10:32:20|2904.1|2898.1|2904.4|2898.4|2904.4|2898.4|2904.1|2898.1|2
1633343550000|2021-10-04 10:32:30|2904.6|2898.6|2905.1|2899.1|2905.1|2899.1|2904.6|2898.6|2
1633343560000|2021-10-04 10:32:40|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1633343570000|2021-10-04 10:32:50|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1633343580000|2021-10-04 10:33:00|2904.9|2898.9|2903.9|2897.9|2904.9|2898.9|2903.9|2897.9|2
1633343610000|2021-10-04 10:33:30|2903.6|2897.6|2903.4|2897.4|2903.6|2897.6|2903.4|2897.4|2
1633343660000|2021-10-04 10:34:20|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1633343680000|2021-10-04 10:34:40|2903.9|2897.9|2904.1|2898.1|2904.9|2898.9|2903.9|2897.9|4
1633343750000|2021-10-04 10:35:50|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1633343760000|2021-10-04 10:36:00|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1633343790000|2021-10-04 10:36:30|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1633343800000|2021-10-04 10:36:40|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|2
1633343810000|2021-10-04 10:36:50|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1633343840000|2021-10-04 10:37:20|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.9|2898.9|2
1633343910000|2021-10-04 10:38:30|2905.4|2899.4|2906.4|2900.4|2906.4|2900.4|2905.4|2899.4|3
1633343920000|2021-10-04 10:38:40|2906.6|2900.6|2907.1|2901.1|2907.1|2901.1|2906.6|2900.6|3
1633343930000|2021-10-04 10:38:50|2906.6|2900.6|2907.1|2901.1|2907.1|2901.1|2906.6|2900.6|3
1633343940000|2021-10-04 10:39:00|2907.6|2901.6|2908.4|2902.4|2908.4|2902.4|2907.6|2901.6|3
1633343960000|2021-10-04 10:39:20|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1633343970000|2021-10-04 10:39:30|2908.9|2902.9|2909.4|2903.4|2909.4|2903.4|2908.9|2902.9|3
1633343980000|2021-10-04 10:39:40|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1633343990000|2021-10-04 10:39:50|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1633344000000|2021-10-04 10:40:00|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1633344010000|2021-10-04 10:40:10|2909.1|2903.1|2909.9|2903.9|2909.9|2903.9|2909.1|2903.1|4
1633344020000|2021-10-04 10:40:20|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|2
1633344030000|2021-10-04 10:40:30|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1633344040000|2021-10-04 10:40:40|2909.6|2903.6|2908.6|2902.6|2909.6|2903.6|2908.6|2902.6|2
1633344060000|2021-10-04 10:41:00|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.1|2902.1|5
1633344080000|2021-10-04 10:41:20|2908.6|2902.6|2907.6|2901.6|2908.6|2902.6|2907.6|2901.6|3
1633344090000|2021-10-04 10:41:30|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|3
1633344100000|2021-10-04 10:41:40|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1633344130000|2021-10-04 10:42:10|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.6|2900.6|5
1633344150000|2021-10-04 10:42:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633344160000|2021-10-04 10:42:40|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|2
1633344170000|2021-10-04 10:42:50|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1633344190000|2021-10-04 10:43:10|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|2
1633344200000|2021-10-04 10:43:20|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1633344210000|2021-10-04 10:43:30|2907.6|2901.6|2908.1|2902.1|2908.1|2902.1|2907.6|2901.6|2
1633344240000|2021-10-04 10:44:00|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1633344260000|2021-10-04 10:44:20|2907.6|2901.6|2906.6|2900.6|2907.6|2901.6|2906.6|2900.6|3
1633344270000|2021-10-04 10:44:30|2906.4|2900.4|2904.9|2898.9|2906.4|2900.4|2904.9|2898.9|5
1633344280000|2021-10-04 10:44:40|2904.6|2898.6|2908.1|2902.1|2908.1|2902.1|2904.6|2898.6|3
1633344290000|2021-10-04 10:44:50|2908.4|2902.4|2908.9|2902.9|2909.4|2903.4|2908.4|2902.4|5
1633344300000|2021-10-04 10:45:00|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1633344310000|2021-10-04 10:45:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633344320000|2021-10-04 10:45:20|2909.9|2903.9|2909.6|2903.6|2910.6|2904.6|2909.6|2903.6|5
1633344340000|2021-10-04 10:45:40|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1633344390000|2021-10-04 10:46:30|2910.4|2904.4|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|3
1633344400000|2021-10-04 10:46:40|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633344410000|2021-10-04 10:46:50|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1633344430000|2021-10-04 10:47:10|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633344460000|2021-10-04 10:47:40|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1633344510000|2021-10-04 10:48:30|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633344530000|2021-10-04 10:48:50|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633344670000|2021-10-04 10:51:10|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633344690000|2021-10-04 10:51:30|2909.4|2903.4|2909.9|2903.9|2909.9|2903.9|2909.4|2903.4|2
1633344710000|2021-10-04 10:51:50|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1633344720000|2021-10-04 10:52:00|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633344750000|2021-10-04 10:52:30|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1633344760000|2021-10-04 10:52:40|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633344790000|2021-10-04 10:53:10|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633344800000|2021-10-04 10:53:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633344810000|2021-10-04 10:53:30|2911.6|2905.6|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|3
1633344830000|2021-10-04 10:53:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|3
1633344840000|2021-10-04 10:54:00|2910.9|2904.9|2909.9|2903.9|2910.9|2904.9|2909.9|2903.9|2
1633344860000|2021-10-04 10:54:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633344890000|2021-10-04 10:54:50|2910.4|2904.4|2909.9|2903.9|2910.4|2904.4|2909.9|2903.9|2
1633344900000|2021-10-04 10:55:00|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1633344910000|2021-10-04 10:55:10|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633344920000|2021-10-04 10:55:20|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1633344960000|2021-10-04 10:56:00|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|2
1633344970000|2021-10-04 10:56:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633344980000|2021-10-04 10:56:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633345000000|2021-10-04 10:56:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633345010000|2021-10-04 10:56:50|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1633345020000|2021-10-04 10:57:00|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1633345030000|2021-10-04 10:57:10|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1633345050000|2021-10-04 10:57:30|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1633345070000|2021-10-04 10:57:50|2909.9|2903.9|2910.9|2904.9|2911.1|2905.1|2909.9|2903.9|5
1633345080000|2021-10-04 10:58:00|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633345090000|2021-10-04 10:58:10|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1633345110000|2021-10-04 10:58:30|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|2
1633345120000|2021-10-04 10:58:40|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1633345130000|2021-10-04 10:58:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633345150000|2021-10-04 10:59:10|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1633345160000|2021-10-04 10:59:20|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1633345180000|2021-10-04 10:59:40|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633345190000|2021-10-04 10:59:50|2909.6|2903.6|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|4
1633345230000|2021-10-04 11:00:30|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1633345270000|2021-10-04 11:01:10|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1633345310000|2021-10-04 11:01:50|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633345340000|2021-10-04 11:02:20|2909.1|2903.1|2908.1|2902.1|2909.1|2903.1|2908.1|2902.1|2
1633345350000|2021-10-04 11:02:30|2908.4|2902.4|2907.6|2901.6|2908.6|2902.6|2907.6|2901.6|8
1633345360000|2021-10-04 11:02:40|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.6|2901.6|3
1633345380000|2021-10-04 11:03:00|2908.1|2902.1|2909.1|2903.1|2909.1|2903.1|2908.1|2902.1|3
1633345390000|2021-10-04 11:03:10|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633345400000|2021-10-04 11:03:20|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1633345410000|2021-10-04 11:03:30|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1633345420000|2021-10-04 11:03:40|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1633345430000|2021-10-04 11:03:50|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|4
1633345440000|2021-10-04 11:04:00|2911.6|2905.6|2910.9|2904.9|2911.6|2905.6|2910.9|2904.9|2
1633345450000|2021-10-04 11:04:10|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|5
1633345460000|2021-10-04 11:04:20|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|4
1633345470000|2021-10-04 11:04:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633345480000|2021-10-04 11:04:40|2911.1|2905.1|2910.1|2904.1|2911.1|2905.1|2910.1|2904.1|5
1633345500000|2021-10-04 11:05:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1633345510000|2021-10-04 11:05:10|2910.6|2904.6|2911.4|2905.4|2911.4|2905.4|2910.6|2904.6|3
1633345520000|2021-10-04 11:05:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633345540000|2021-10-04 11:05:40|2910.9|2904.9|2910.4|2904.4|2910.9|2904.9|2910.4|2904.4|2
1633345550000|2021-10-04 11:05:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633345570000|2021-10-04 11:06:10|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1633345600000|2021-10-04 11:06:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633345650000|2021-10-04 11:07:30|2910.4|2904.4|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|3
1633345680000|2021-10-04 11:08:00|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|3
1633345690000|2021-10-04 11:08:10|2911.4|2905.4|2910.6|2904.6|2911.4|2905.4|2910.6|2904.6|3
1633345720000|2021-10-04 11:08:40|2911.1|2905.1|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|3
1633345750000|2021-10-04 11:09:10|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633345760000|2021-10-04 11:09:20|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|3
1633345770000|2021-10-04 11:09:30|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1633345790000|2021-10-04 11:09:50|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633345800000|2021-10-04 11:10:00|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.6|2904.6|3
1633345890000|2021-10-04 11:11:30|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|2
1633345970000|2021-10-04 11:12:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633346090000|2021-10-04 11:14:50|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1633346100000|2021-10-04 11:15:00|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1633346110000|2021-10-04 11:15:10|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1633346120000|2021-10-04 11:15:20|2908.9|2902.9|2909.4|2903.4|2909.4|2903.4|2908.9|2902.9|2
1633346250000|2021-10-04 11:17:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633346260000|2021-10-04 11:17:40|2910.1|2904.1|2910.9|2904.9|2910.9|2904.9|2910.1|2904.1|3
1633346280000|2021-10-04 11:18:00|2910.6|2904.6|2910.1|2904.1|2910.6|2904.6|2910.1|2904.1|2
1633346330000|2021-10-04 11:18:50|2909.4|2903.4|2910.1|2904.1|2910.1|2904.1|2909.4|2903.4|2
1633346340000|2021-10-04 11:19:00|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633346360000|2021-10-04 11:19:20|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633346380000|2021-10-04 11:19:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633346390000|2021-10-04 11:19:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633346400000|2021-10-04 11:20:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633346420000|2021-10-04 11:20:20|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.4|2902.4|3
1633346430000|2021-10-04 11:20:30|2909.1|2903.1|2909.4|2903.4|2909.6|2903.6|2909.1|2903.1|4
1633346450000|2021-10-04 11:20:50|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633346480000|2021-10-04 11:21:20|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1633346490000|2021-10-04 11:21:30|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633346550000|2021-10-04 11:22:30|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1633346580000|2021-10-04 11:23:00|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|3
1633346590000|2021-10-04 11:23:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1633346600000|2021-10-04 11:23:20|2909.1|2903.1|2909.4|2903.4|2909.6|2903.6|2909.1|2903.1|4
1633346610000|2021-10-04 11:23:30|2909.1|2903.1|2909.1|2903.1|2909.9|2903.9|2909.1|2903.1|5
1633346620000|2021-10-04 11:23:40|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1633346630000|2021-10-04 11:23:50|2909.6|2903.6|2909.1|2903.1|2910.1|2904.1|2909.1|2903.1|5
1633346640000|2021-10-04 11:24:00|2908.9|2902.9|2909.1|2903.1|2909.6|2903.6|2908.9|2902.9|3
1633346650000|2021-10-04 11:24:10|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|2
1633346660000|2021-10-04 11:24:20|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|4
1633346670000|2021-10-04 11:24:30|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|2
1633346680000|2021-10-04 11:24:40|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|2
1633346690000|2021-10-04 11:24:50|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|2
1633346700000|2021-10-04 11:25:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633346730000|2021-10-04 11:25:30|2909.6|2903.6|2910.9|2904.9|2910.9|2904.9|2909.6|2903.6|4
1633346790000|2021-10-04 11:26:30|2910.6|2904.6|2910.1|2904.1|2910.6|2904.6|2910.1|2904.1|2
1633346830000|2021-10-04 11:27:10|2910.4|2904.4|2910.1|2904.1|2910.6|2904.6|2910.1|2904.1|3
1633346850000|2021-10-04 11:27:30|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1633346870000|2021-10-04 11:27:50|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1633346920000|2021-10-04 11:28:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633346980000|2021-10-04 11:29:40|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|3
1633347000000|2021-10-04 11:30:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633347010000|2021-10-04 11:30:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633347030000|2021-10-04 11:30:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633347060000|2021-10-04 11:31:00|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|2
1633347120000|2021-10-04 11:32:00|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633347130000|2021-10-04 11:32:10|2910.4|2904.4|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|3
1633347140000|2021-10-04 11:32:20|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|3
1633347150000|2021-10-04 11:32:30|2908.6|2902.6|2909.4|2903.4|2909.4|2903.4|2908.6|2902.6|4
1633347160000|2021-10-04 11:32:40|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633347190000|2021-10-04 11:33:10|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1633347210000|2021-10-04 11:33:30|2910.6|2904.6|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|3
1633347220000|2021-10-04 11:33:40|2910.9|2904.9|2910.6|2904.6|2911.6|2905.6|2910.6|2904.6|4
1633347240000|2021-10-04 11:34:00|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1633347250000|2021-10-04 11:34:10|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1633347290000|2021-10-04 11:34:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633347300000|2021-10-04 11:35:00|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.4|2904.4|4
1633347310000|2021-10-04 11:35:10|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633347320000|2021-10-04 11:35:20|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|4
1633347330000|2021-10-04 11:35:30|2910.6|2904.6|2910.6|2904.6|2911.4|2905.4|2910.6|2904.6|5
1633347340000|2021-10-04 11:35:40|2910.9|2904.9|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|3
1633347540000|2021-10-04 11:39:00|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633347560000|2021-10-04 11:39:20|2909.9|2903.9|2910.6|2904.6|2910.6|2904.6|2909.9|2903.9|2
1633347570000|2021-10-04 11:39:30|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633347590000|2021-10-04 11:39:50|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|3
1633347640000|2021-10-04 11:40:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633347710000|2021-10-04 11:41:50|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1633347760000|2021-10-04 11:42:40|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1633347770000|2021-10-04 11:42:50|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|3
1633347790000|2021-10-04 11:43:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633347850000|2021-10-04 11:44:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633347870000|2021-10-04 11:44:30|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633347880000|2021-10-04 11:44:40|2909.6|2903.6|2908.6|2902.6|2909.6|2903.6|2908.6|2902.6|3
1633347930000|2021-10-04 11:45:30|2909.4|2903.4|2908.9|2902.9|2909.6|2903.6|2908.9|2902.9|4
1633347940000|2021-10-04 11:45:40|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|2
1633347950000|2021-10-04 11:45:50|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1633347960000|2021-10-04 11:46:00|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|2
1633347970000|2021-10-04 11:46:10|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1633347980000|2021-10-04 11:46:20|2908.9|2902.9|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|3
1633347990000|2021-10-04 11:46:30|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1633348030000|2021-10-04 11:47:10|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1633348040000|2021-10-04 11:47:20|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1633348070000|2021-10-04 11:47:50|2908.9|2902.9|2908.4|2902.4|2908.9|2902.9|2908.4|2902.4|2
1633348110000|2021-10-04 11:48:30|2907.9|2901.9|2907.4|2901.4|2907.9|2901.9|2907.4|2901.4|2
1633348130000|2021-10-04 11:48:50|2907.9|2901.9|2907.4|2901.4|2907.9|2901.9|2907.4|2901.4|2
1633348180000|2021-10-04 11:49:40|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1633348190000|2021-10-04 11:49:50|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|2
1633348210000|2021-10-04 11:50:10|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633348240000|2021-10-04 11:50:40|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1633348250000|2021-10-04 11:50:50|2906.6|2900.6|2906.1|2900.1|2906.6|2900.6|2906.1|2900.1|2
1633348260000|2021-10-04 11:51:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1633348270000|2021-10-04 11:51:10|2906.6|2900.6|2907.1|2901.1|2907.1|2901.1|2906.6|2900.6|2
1633348290000|2021-10-04 11:51:30|2907.4|2901.4|2906.6|2900.6|2907.4|2901.4|2906.6|2900.6|2
1633348310000|2021-10-04 11:51:50|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1633348380000|2021-10-04 11:53:00|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633348410000|2021-10-04 11:53:30|2907.4|2901.4|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|3
1633348450000|2021-10-04 11:54:10|2908.4|2902.4|2908.9|2902.9|2908.9|2902.9|2908.4|2902.4|2
1633348480000|2021-10-04 11:54:40|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633348500000|2021-10-04 11:55:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633348530000|2021-10-04 11:55:30|2908.9|2902.9|2910.4|2904.4|2910.4|2904.4|2908.9|2902.9|5
1633348550000|2021-10-04 11:55:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633348560000|2021-10-04 11:56:00|2911.1|2905.1|2910.6|2904.6|2911.4|2905.4|2910.6|2904.6|4
1633348570000|2021-10-04 11:56:10|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1633348590000|2021-10-04 11:56:30|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1633348600000|2021-10-04 11:56:40|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.4|2904.4|4
1633348610000|2021-10-04 11:56:50|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|2
1633348620000|2021-10-04 11:57:00|2910.4|2904.4|2911.1|2905.1|2911.1|2905.1|2910.4|2904.4|6
1633348640000|2021-10-04 11:57:20|2910.9|2904.9|2911.6|2905.6|2912.1|2906.1|2910.9|2904.9|4
1633348660000|2021-10-04 11:57:40|2912.1|2906.1|2912.1|2906.1|2912.6|2906.6|2912.1|2906.1|5
1633348670000|2021-10-04 11:57:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|3
1633348680000|2021-10-04 11:58:00|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1633348690000|2021-10-04 11:58:10|2913.6|2907.6|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|3
1633348700000|2021-10-04 11:58:20|2913.4|2907.4|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|3
1633348710000|2021-10-04 11:58:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1633348720000|2021-10-04 11:58:40|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1633348730000|2021-10-04 11:58:50|2913.4|2907.4|2912.9|2906.9|2913.6|2907.6|2912.9|2906.9|4
1633348740000|2021-10-04 11:59:00|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.4|2906.4|3
1633348750000|2021-10-04 11:59:10|2913.1|2907.1|2912.4|2906.4|2913.1|2907.1|2912.4|2906.4|3
1633348760000|2021-10-04 11:59:20|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1633348770000|2021-10-04 11:59:30|2912.9|2906.9|2913.9|2907.9|2914.1|2908.1|2912.9|2906.9|6
1633348780000|2021-10-04 11:59:40|2913.6|2907.6|2913.1|2907.1|2913.6|2907.6|2913.1|2907.1|2
1633348790000|2021-10-04 11:59:50|2912.9|2906.9|2911.4|2905.4|2912.9|2906.9|2911.4|2905.4|3
1633348800000|2021-10-04 12:00:00|2911.1|2905.1|2911.6|2905.6|2911.9|2905.9|2910.9|2904.9|6
1633348810000|2021-10-04 12:00:10|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1633348820000|2021-10-04 12:00:20|2912.1|2906.1|2912.9|2906.9|2912.9|2906.9|2912.1|2906.1|3
1633348830000|2021-10-04 12:00:30|2913.4|2907.4|2913.6|2907.6|2913.9|2907.9|2913.4|2907.4|6
1633348840000|2021-10-04 12:00:40|2913.4|2907.4|2912.6|2906.6|2913.6|2907.6|2912.6|2906.6|5
1633348850000|2021-10-04 12:00:50|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1633348860000|2021-10-04 12:01:00|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|3
1633348870000|2021-10-04 12:01:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633348880000|2021-10-04 12:01:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633348890000|2021-10-04 12:01:30|2910.9|2904.9|2911.9|2905.9|2911.9|2905.9|2910.9|2904.9|5
1633348910000|2021-10-04 12:01:50|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1633348930000|2021-10-04 12:02:10|2911.4|2905.4|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|2
1633348940000|2021-10-04 12:02:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633348960000|2021-10-04 12:02:40|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1633348980000|2021-10-04 12:03:00|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1633348990000|2021-10-04 12:03:10|2912.1|2906.1|2912.9|2906.9|2912.9|2906.9|2912.1|2906.1|2
1633349000000|2021-10-04 12:03:20|2913.1|2907.1|2913.9|2907.9|2914.1|2908.1|2912.9|2906.9|6
1633349010000|2021-10-04 12:03:30|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.1|2907.1|6
1633349030000|2021-10-04 12:03:50|2914.1|2908.1|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|3
1633349040000|2021-10-04 12:04:00|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|2
1633349050000|2021-10-04 12:04:10|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1633349060000|2021-10-04 12:04:20|2913.9|2907.9|2914.1|2908.1|2914.4|2908.4|2913.9|2907.9|3
1633349070000|2021-10-04 12:04:30|2914.4|2908.4|2914.9|2908.9|2914.9|2908.9|2914.4|2908.4|3
1633349100000|2021-10-04 12:05:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633349120000|2021-10-04 12:05:20|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1633349130000|2021-10-04 12:05:30|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.1|2910.1|7
1633349140000|2021-10-04 12:05:40|2918.4|2912.4|2919.1|2913.1|2919.1|2913.1|2918.4|2912.4|2
1633349150000|2021-10-04 12:05:50|2918.9|2912.9|2916.9|2910.9|2918.9|2912.9|2916.9|2910.9|5
1633349160000|2021-10-04 12:06:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633349170000|2021-10-04 12:06:10|2916.4|2910.4|2916.9|2910.9|2916.9|2910.9|2916.4|2910.4|3
1633349190000|2021-10-04 12:06:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633349210000|2021-10-04 12:06:50|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1633349230000|2021-10-04 12:07:10|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|2
1633349240000|2021-10-04 12:07:20|2916.4|2910.4|2916.6|2910.6|2916.9|2910.9|2916.4|2910.4|3
1633349250000|2021-10-04 12:07:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1633349310000|2021-10-04 12:08:30|2916.1|2910.1|2916.9|2910.9|2916.9|2910.9|2916.1|2910.1|4
1633349320000|2021-10-04 12:08:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633349340000|2021-10-04 12:09:00|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|4
1633349360000|2021-10-04 12:09:20|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1633349380000|2021-10-04 12:09:40|2916.9|2910.9|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|3
1633349390000|2021-10-04 12:09:50|2916.6|2910.6|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|3
1633349410000|2021-10-04 12:10:10|2916.1|2910.1|2916.4|2910.4|2916.6|2910.6|2916.1|2910.1|4
1633349430000|2021-10-04 12:10:30|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|2
1633349440000|2021-10-04 12:10:40|2915.9|2909.9|2914.9|2908.9|2916.1|2910.1|2914.1|2908.1|11
1633349450000|2021-10-04 12:10:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1633349460000|2021-10-04 12:11:00|2914.4|2908.4|2914.9|2908.9|2914.9|2908.9|2914.1|2908.1|5
1633349470000|2021-10-04 12:11:10|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1633349490000|2021-10-04 12:11:30|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1633349500000|2021-10-04 12:11:40|2914.6|2908.6|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|2
1633349510000|2021-10-04 12:11:50|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.4|2908.4|3
1633349520000|2021-10-04 12:12:00|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|3
1633349530000|2021-10-04 12:12:10|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.9|2908.9|4
1633349540000|2021-10-04 12:12:20|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1633349550000|2021-10-04 12:12:30|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1633349570000|2021-10-04 12:12:50|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633349580000|2021-10-04 12:13:00|2914.6|2908.6|2914.6|2908.6|2915.1|2909.1|2914.4|2908.4|5
1633349600000|2021-10-04 12:13:20|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|4
1633349610000|2021-10-04 12:13:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633349630000|2021-10-04 12:13:50|2914.6|2908.6|2914.1|2908.1|2914.6|2908.6|2914.1|2908.1|3
1633349640000|2021-10-04 12:14:00|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1633349650000|2021-10-04 12:14:10|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.1|2906.1|5
1633349670000|2021-10-04 12:14:30|2913.4|2907.4|2913.9|2907.9|2913.9|2907.9|2913.4|2907.4|3
1633349680000|2021-10-04 12:14:40|2914.1|2908.1|2914.9|2908.9|2914.9|2908.9|2914.1|2908.1|2
1633349710000|2021-10-04 12:15:10|2915.1|2909.1|2915.6|2909.6|2915.6|2909.6|2915.1|2909.1|2
1633349730000|2021-10-04 12:15:30|2915.4|2909.4|2914.6|2908.6|2915.4|2909.4|2914.4|2908.4|5
1633349740000|2021-10-04 12:15:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633349750000|2021-10-04 12:15:50|2914.6|2908.6|2914.1|2908.1|2914.6|2908.6|2914.1|2908.1|4
1633349760000|2021-10-04 12:16:00|2913.9|2907.9|2913.1|2907.1|2913.9|2907.9|2913.1|2907.1|4
1633349780000|2021-10-04 12:16:20|2913.4|2907.4|2914.1|2908.1|2914.1|2908.1|2913.4|2907.4|2
1633349800000|2021-10-04 12:16:40|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633349810000|2021-10-04 12:16:50|2913.6|2907.6|2915.1|2909.1|2915.6|2909.6|2913.6|2907.6|7
1633349840000|2021-10-04 12:17:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633349880000|2021-10-04 12:18:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1633349890000|2021-10-04 12:18:10|2914.9|2908.9|2915.1|2909.1|2915.4|2909.4|2914.9|2908.9|6
1633349900000|2021-10-04 12:18:20|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1633349920000|2021-10-04 12:18:40|2914.4|2908.4|2913.1|2907.1|2914.4|2908.4|2913.1|2907.1|3
1633349930000|2021-10-04 12:18:50|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1633349940000|2021-10-04 12:19:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2912.4|2906.4|7
1633349960000|2021-10-04 12:19:20|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633349980000|2021-10-04 12:19:40|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1633349990000|2021-10-04 12:19:50|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1633350000000|2021-10-04 12:20:00|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1633350010000|2021-10-04 12:20:10|2914.1|2908.1|2915.1|2909.1|2915.1|2909.1|2914.1|2908.1|2
1633350020000|2021-10-04 12:20:20|2914.9|2908.9|2913.6|2907.6|2914.9|2908.9|2913.6|2907.6|3
1633350030000|2021-10-04 12:20:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|3
1633350040000|2021-10-04 12:20:40|2913.6|2907.6|2912.6|2906.6|2913.6|2907.6|2912.6|2906.6|4
1633350050000|2021-10-04 12:20:50|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1633350060000|2021-10-04 12:21:00|2912.1|2906.1|2912.6|2906.6|2912.9|2906.9|2911.6|2905.6|4
1633350070000|2021-10-04 12:21:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1633350090000|2021-10-04 12:21:30|2912.1|2906.1|2913.1|2907.1|2913.4|2907.4|2911.6|2905.6|9
1633350100000|2021-10-04 12:21:40|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1633350110000|2021-10-04 12:21:50|2912.9|2906.9|2911.4|2905.4|2912.9|2906.9|2911.1|2905.1|7
1633350130000|2021-10-04 12:22:10|2911.6|2905.6|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|2
1633350150000|2021-10-04 12:22:30|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1633350170000|2021-10-04 12:22:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633350180000|2021-10-04 12:23:00|2911.1|2905.1|2910.6|2904.6|2911.4|2905.4|2910.6|2904.6|4
1633350190000|2021-10-04 12:23:10|2910.4|2904.4|2911.1|2905.1|2911.1|2905.1|2910.1|2904.1|4
1633350200000|2021-10-04 12:23:20|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633350210000|2021-10-04 12:23:30|2910.6|2904.6|2910.9|2904.9|2911.1|2905.1|2910.6|2904.6|3
1633350220000|2021-10-04 12:23:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633350230000|2021-10-04 12:23:50|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1633350240000|2021-10-04 12:24:00|2912.1|2906.1|2911.4|2905.4|2912.1|2906.1|2911.4|2905.4|3
1633350250000|2021-10-04 12:24:10|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.1|2905.1|3
1633350260000|2021-10-04 12:24:20|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.6|2905.6|5
1633350270000|2021-10-04 12:24:30|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.4|2905.4|6
1633350280000|2021-10-04 12:24:40|2912.9|2906.9|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|3
1633350290000|2021-10-04 12:24:50|2912.6|2906.6|2911.9|2905.9|2912.6|2906.6|2911.9|2905.9|4
1633350300000|2021-10-04 12:25:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1633350310000|2021-10-04 12:25:10|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1633350320000|2021-10-04 12:25:20|2913.9|2907.9|2913.4|2907.4|2914.6|2908.6|2913.4|2907.4|9
1633350330000|2021-10-04 12:25:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|3
1633350340000|2021-10-04 12:25:40|2913.6|2907.6|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|3
1633350350000|2021-10-04 12:25:50|2913.4|2907.4|2912.9|2906.9|2913.4|2907.4|2912.9|2906.9|2
1633350360000|2021-10-04 12:26:00|2913.4|2907.4|2913.1|2907.1|2913.4|2907.4|2912.1|2906.1|4
1633350370000|2021-10-04 12:26:10|2913.4|2907.4|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|2
1633350380000|2021-10-04 12:26:20|2913.4|2907.4|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|4
1633350400000|2021-10-04 12:26:40|2914.1|2908.1|2914.4|2908.4|2914.6|2908.6|2914.1|2908.1|3
1633350420000|2021-10-04 12:27:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1633350430000|2021-10-04 12:27:10|2915.1|2909.1|2917.4|2911.4|2917.4|2911.4|2915.1|2909.1|7
1633350450000|2021-10-04 12:27:30|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|4
1633350510000|2021-10-04 12:28:30|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1633350520000|2021-10-04 12:28:40|2917.1|2911.1|2916.6|2910.6|2917.1|2911.1|2916.4|2910.4|6
1633350530000|2021-10-04 12:28:50|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1633350570000|2021-10-04 12:29:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633350580000|2021-10-04 12:29:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633350590000|2021-10-04 12:29:50|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1633350600000|2021-10-04 12:30:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|3
1633350620000|2021-10-04 12:30:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633350630000|2021-10-04 12:30:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633350640000|2021-10-04 12:30:40|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1633350650000|2021-10-04 12:30:50|2915.9|2909.9|2915.1|2909.1|2915.9|2909.9|2915.1|2909.1|5
1633350660000|2021-10-04 12:31:00|2914.9|2908.9|2916.1|2910.1|2916.1|2910.1|2914.9|2908.9|4
1633350670000|2021-10-04 12:31:10|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|2
1633350680000|2021-10-04 12:31:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1633350690000|2021-10-04 12:31:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1633350700000|2021-10-04 12:31:40|2917|2911|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|3
1633350710000|2021-10-04 12:31:50|2917.4|2911.4|2917.4|2911.4|2917.9|2911.9|2917.4|2911.4|4
1633350720000|2021-10-04 12:32:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633350730000|2021-10-04 12:32:10|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1633350760000|2021-10-04 12:32:40|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633350770000|2021-10-04 12:32:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633350780000|2021-10-04 12:33:00|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1633350790000|2021-10-04 12:33:10|2915.9|2909.9|2915.6|2909.6|2915.9|2909.9|2915.4|2909.4|4
1633350800000|2021-10-04 12:33:20|2915.4|2909.4|2913.1|2907.1|2915.4|2909.4|2913.1|2907.1|7
1633350810000|2021-10-04 12:33:30|2913.4|2907.4|2915.6|2909.6|2915.9|2909.9|2913.4|2907.4|6
1633350830000|2021-10-04 12:33:50|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1633350870000|2021-10-04 12:34:30|2914.9|2908.9|2913.4|2907.4|2914.9|2908.9|2913.4|2907.4|5
1633350880000|2021-10-04 12:34:40|2913.6|2907.6|2914.4|2908.4|2914.4|2908.4|2913.6|2907.6|3
1633350900000|2021-10-04 12:35:00|2914.6|2908.6|2914.4|2908.4|2914.9|2908.9|2914.4|2908.4|3
1633350960000|2021-10-04 12:36:00|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1633351000000|2021-10-04 12:36:40|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1633351030000|2021-10-04 12:37:10|2914.1|2908.1|2913.6|2907.6|2914.9|2908.9|2913.6|2907.6|4
1633351040000|2021-10-04 12:37:20|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1633351050000|2021-10-04 12:37:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1633351060000|2021-10-04 12:37:40|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|2
1633351070000|2021-10-04 12:37:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1633351090000|2021-10-04 12:38:10|2914.1|2908.1|2911.6|2905.6|2914.1|2908.1|2911.4|2905.4|4
1633351100000|2021-10-04 12:38:20|2911.9|2905.9|2911.6|2905.6|2912.4|2906.4|2911.6|2905.6|3
1633351110000|2021-10-04 12:38:30|2911.9|2905.9|2912.9|2906.9|2912.9|2906.9|2911.9|2905.9|3
1633351140000|2021-10-04 12:39:00|2913.1|2907.1|2913.6|2907.6|2913.9|2907.9|2913.1|2907.1|3
1633351150000|2021-10-04 12:39:10|2913.9|2907.9|2911.9|2905.9|2913.9|2907.9|2911.9|2905.9|6
1633351160000|2021-10-04 12:39:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1633351170000|2021-10-04 12:39:30|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|2
1633351190000|2021-10-04 12:39:50|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1633351200000|2021-10-04 12:40:00|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1633351230000|2021-10-04 12:40:30|2912.1|2906.1|2912.6|2906.6|2912.9|2906.9|2912.1|2906.1|3
1633351240000|2021-10-04 12:40:40|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1633351260000|2021-10-04 12:41:00|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1633351290000|2021-10-04 12:41:30|2912.9|2906.9|2913.6|2907.6|2913.9|2907.9|2912.9|2906.9|5
1633351300000|2021-10-04 12:41:40|2913.4|2907.4|2913.6|2907.6|2914.1|2908.1|2913.4|2907.4|5
1633351310000|2021-10-04 12:41:50|2913.4|2907.4|2914.9|2908.9|2914.9|2908.9|2913.4|2907.4|5
1633351320000|2021-10-04 12:42:00|2915.1|2909.1|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|3
1633351330000|2021-10-04 12:42:10|2914.9|2908.9|2913.1|2907.1|2914.9|2908.9|2913.1|2907.1|4
1633351340000|2021-10-04 12:42:20|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|2
1633351350000|2021-10-04 12:42:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1633351360000|2021-10-04 12:42:40|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1633351380000|2021-10-04 12:43:00|2913.1|2907.1|2912.6|2906.6|2913.1|2907.1|2912.6|2906.6|3
1633351390000|2021-10-04 12:43:10|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1633351400000|2021-10-04 12:43:20|2912.6|2906.6|2912.9|2906.9|2913.1|2907.1|2912.4|2906.4|5
1633351410000|2021-10-04 12:43:30|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1633351420000|2021-10-04 12:43:40|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1633351430000|2021-10-04 12:43:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1633351440000|2021-10-04 12:44:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1633351470000|2021-10-04 12:44:30|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1633351480000|2021-10-04 12:44:40|2913.4|2907.4|2913.1|2907.1|2913.4|2907.4|2913.1|2907.1|2
1633351490000|2021-10-04 12:44:50|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1633351500000|2021-10-04 12:45:00|2912.1|2906.1|2911.4|2905.4|2912.1|2906.1|2911.4|2905.4|3
1633351510000|2021-10-04 12:45:10|2911.6|2905.6|2910.9|2904.9|2911.6|2905.6|2910.9|2904.9|3
1633351520000|2021-10-04 12:45:20|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|2
1633351530000|2021-10-04 12:45:30|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633351540000|2021-10-04 12:45:40|2911.4|2905.4|2912.4|2906.4|2912.4|2906.4|2911.4|2905.4|3
1633351550000|2021-10-04 12:45:50|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.4|2905.4|3
1633351590000|2021-10-04 12:46:30|2911.1|2905.1|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|3
1633351600000|2021-10-04 12:46:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633351620000|2021-10-04 12:47:00|2910.6|2904.6|2909.6|2903.6|2910.6|2904.6|2909.6|2903.6|4
1633351630000|2021-10-04 12:47:10|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633351640000|2021-10-04 12:47:20|2910.1|2904.1|2910.4|2904.4|2910.6|2904.6|2910.1|2904.1|3
1633351650000|2021-10-04 12:47:30|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1633351660000|2021-10-04 12:47:40|2910.4|2904.4|2911.4|2905.4|2912.1|2906.1|2910.4|2904.4|7
1633351670000|2021-10-04 12:47:50|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|2
1633351690000|2021-10-04 12:48:10|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633351700000|2021-10-04 12:48:20|2910.4|2904.4|2909.9|2903.9|2910.4|2904.4|2909.9|2903.9|3
1633351710000|2021-10-04 12:48:30|2910.1|2904.1|2911.4|2905.4|2911.4|2905.4|2909.9|2903.9|4
1633351720000|2021-10-04 12:48:40|2911.1|2905.1|2910.1|2904.1|2911.1|2905.1|2910.1|2904.1|5
1633351730000|2021-10-04 12:48:50|2911.1|2905.1|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|3
1633351750000|2021-10-04 12:49:10|2910.6|2904.6|2909.6|2903.6|2910.6|2904.6|2909.6|2903.6|5
1633351760000|2021-10-04 12:49:20|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1633351770000|2021-10-04 12:49:30|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633351780000|2021-10-04 12:49:40|2909.6|2903.6|2909.6|2903.6|2910.4|2904.4|2909.6|2903.6|5
1633351790000|2021-10-04 12:49:50|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1633351800000|2021-10-04 12:50:00|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|2
1633351810000|2021-10-04 12:50:10|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.4|2903.4|5
1633351820000|2021-10-04 12:50:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633351830000|2021-10-04 12:50:30|2909.4|2903.4|2911.1|2905.1|2911.1|2905.1|2909.4|2903.4|6
1633351840000|2021-10-04 12:50:40|2910.9|2904.9|2910.1|2904.1|2910.9|2904.9|2910.1|2904.1|3
1633351860000|2021-10-04 12:51:00|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1633351870000|2021-10-04 12:51:10|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1633351880000|2021-10-04 12:51:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633351890000|2021-10-04 12:51:30|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|3
1633351900000|2021-10-04 12:51:40|2910.6|2904.6|2911.4|2905.4|2911.4|2905.4|2910.4|2904.4|5
1633351910000|2021-10-04 12:51:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633351920000|2021-10-04 12:52:00|2911.4|2905.4|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|3
1633351930000|2021-10-04 12:52:10|2911.6|2905.6|2911.9|2905.9|2912.1|2906.1|2911.6|2905.6|3
1633351940000|2021-10-04 12:52:20|2912.6|2906.6|2911.1|2905.1|2912.6|2906.6|2911.1|2905.1|6
1633351950000|2021-10-04 12:52:30|2910.9|2904.9|2911.9|2905.9|2911.9|2905.9|2910.9|2904.9|4
1633351960000|2021-10-04 12:52:40|2912.1|2906.1|2911.6|2905.6|2912.6|2906.6|2911.6|2905.6|5
1633351970000|2021-10-04 12:52:50|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633351980000|2021-10-04 12:53:00|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1633351990000|2021-10-04 12:53:10|2911.6|2905.6|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|3
1633352000000|2021-10-04 12:53:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|3
1633352010000|2021-10-04 12:53:30|2912.1|2906.1|2913.1|2907.1|2913.1|2907.1|2912.1|2906.1|3
1633352020000|2021-10-04 12:53:40|2913.4|2907.4|2913.9|2907.9|2914.1|2908.1|2913.4|2907.4|5
1633352030000|2021-10-04 12:53:50|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|2
1633352040000|2021-10-04 12:54:00|2913.9|2907.9|2913.4|2907.4|2914.1|2908.1|2912.9|2906.9|10
1633352050000|2021-10-04 12:54:10|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1633352060000|2021-10-04 12:54:20|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1633352070000|2021-10-04 12:54:30|2914.9|2908.9|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|3
1633352080000|2021-10-04 12:54:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|3
1633352090000|2021-10-04 12:54:50|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|2
1633352110000|2021-10-04 12:55:10|2914.4|2908.4|2914.9|2908.9|2914.9|2908.9|2914.4|2908.4|3
1633352120000|2021-10-04 12:55:20|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|2
1633352130000|2021-10-04 12:55:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1633352140000|2021-10-04 12:55:40|2915.9|2909.9|2916.1|2910.1|2916.4|2910.4|2915.9|2909.9|4
1633352150000|2021-10-04 12:55:50|2916.4|2910.4|2916.9|2910.9|2917.1|2911.1|2916.4|2910.4|7
1633352160000|2021-10-04 12:56:00|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|2
1633352170000|2021-10-04 12:56:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633352190000|2021-10-04 12:56:30|2917.4|2911.4|2916.4|2910.4|2917.6|2911.6|2916.4|2910.4|6
1633352200000|2021-10-04 12:56:40|2915.6|2909.6|2917.6|2911.6|2917.6|2911.6|2915.6|2909.6|5
1633352210000|2021-10-04 12:56:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633352220000|2021-10-04 12:57:00|2918.4|2912.4|2917.9|2911.9|2918.4|2912.4|2917.9|2911.9|2
1633352240000|2021-10-04 12:57:20|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1633352250000|2021-10-04 12:57:30|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|4
1633352270000|2021-10-04 12:57:50|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1633352310000|2021-10-04 12:58:30|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|3
1633352370000|2021-10-04 12:59:30|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633352390000|2021-10-04 12:59:50|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1633352400000|2021-10-04 13:00:00|2916.9|2910.9|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|3
1633352420000|2021-10-04 13:00:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.1|2909.1|4
1633352440000|2021-10-04 13:00:40|2915.6|2909.6|2916.6|2910.6|2916.6|2910.6|2915.6|2909.6|2
1633352450000|2021-10-04 13:00:50|2916.9|2910.9|2918.3|2912.3|2918.3|2912.3|2916.9|2910.9|4
1633352460000|2021-10-04 13:01:00|2918.4|2912.4|2918.6|2912.6|2918.9|2912.9|2918.4|2912.4|4
1633352480000|2021-10-04 13:01:20|2919.1|2913.1|2922.4|2916.4|2923.1|2917.1|2919.1|2913.1|5
1633352490000|2021-10-04 13:01:30|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|2
1633352500000|2021-10-04 13:01:40|2923.1|2917.1|2922.4|2916.4|2923.1|2917.1|2922.1|2916.1|3
1633352520000|2021-10-04 13:02:00|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1633352540000|2021-10-04 13:02:20|2921.4|2915.4|2921.1|2915.1|2921.4|2915.4|2920.9|2914.9|5
1633352550000|2021-10-04 13:02:30|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1633352560000|2021-10-04 13:02:40|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|2
1633352580000|2021-10-04 13:03:00|2921.1|2915.1|2921.6|2915.6|2921.6|2915.6|2921.1|2915.1|4
1633352590000|2021-10-04 13:03:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1633352620000|2021-10-04 13:03:40|2921.9|2915.9|2921.4|2915.4|2921.9|2915.9|2921.4|2915.4|2
1633352630000|2021-10-04 13:03:50|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1633352640000|2021-10-04 13:04:00|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1633352670000|2021-10-04 13:04:30|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|2
1633352680000|2021-10-04 13:04:40|2920.6|2914.6|2919.6|2913.6|2920.6|2914.6|2919.6|2913.6|3
1633352690000|2021-10-04 13:04:50|2919.9|2913.9|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|3
1633352700000|2021-10-04 13:05:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1633352720000|2021-10-04 13:05:20|2920.4|2914.4|2920.9|2914.9|2921.1|2915.1|2920.4|2914.4|3
1633352730000|2021-10-04 13:05:30|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1633352740000|2021-10-04 13:05:40|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|3
1633352750000|2021-10-04 13:05:50|2921.4|2915.4|2923.4|2917.4|2924.1|2918.1|2921.4|2915.4|6
1633352770000|2021-10-04 13:06:10|2923.6|2917.6|2924.1|2918.1|2924.1|2918.1|2923.6|2917.6|2
1633352790000|2021-10-04 13:06:30|2923.9|2917.9|2923.1|2917.1|2923.9|2917.9|2923.1|2917.1|5
1633352800000|2021-10-04 13:06:40|2922.6|2916.6|2921.9|2915.9|2922.6|2916.6|2921.9|2915.9|2
1633352820000|2021-10-04 13:07:00|2923.1|2917.1|2921.9|2915.9|2923.1|2917.1|2921.9|2915.9|2
1633352830000|2021-10-04 13:07:10|2922.1|2916.1|2923.1|2917.1|2923.1|2917.1|2922.1|2916.1|2
1633352850000|2021-10-04 13:07:30|2922.9|2916.9|2922.1|2916.1|2922.9|2916.9|2921.9|2915.9|4
1633352860000|2021-10-04 13:07:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.6|2915.6|3
1633352870000|2021-10-04 13:07:50|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2921.6|2915.6|2
1633352890000|2021-10-04 13:08:10|2921.6|2915.6|2921.1|2915.1|2921.9|2915.9|2920.9|2914.9|4
1633352900000|2021-10-04 13:08:20|2920.6|2914.6|2919.9|2913.9|2920.6|2914.6|2919.9|2913.9|4
1633352910000|2021-10-04 13:08:30|2920.1|2914.1|2919.6|2913.6|2920.4|2914.4|2919.6|2913.6|4
1633352920000|2021-10-04 13:08:40|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1633352930000|2021-10-04 13:08:50|2920.1|2914.1|2919.1|2913.1|2920.1|2914.1|2919.1|2913.1|4
1633352940000|2021-10-04 13:09:00|2918.4|2912.4|2917.1|2911.1|2918.4|2912.4|2917.1|2911.1|4
1633352950000|2021-10-04 13:09:10|2916.6|2910.6|2917.1|2911.1|2917.4|2911.4|2916.4|2910.4|5
1633353010000|2021-10-04 13:10:10|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1633353030000|2021-10-04 13:10:30|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|3
1633353040000|2021-10-04 13:10:40|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1633353050000|2021-10-04 13:10:50|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1633353060000|2021-10-04 13:11:00|2916.1|2910.1|2914.6|2908.6|2916.1|2910.1|2914.6|2908.6|6
1633353070000|2021-10-04 13:11:10|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633353080000|2021-10-04 13:11:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1633353090000|2021-10-04 13:11:30|2914.6|2908.6|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|3
1633353100000|2021-10-04 13:11:40|2914.9|2908.9|2916.1|2910.1|2916.4|2910.4|2914.6|2908.6|7
1633353110000|2021-10-04 13:11:50|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|2
1633353120000|2021-10-04 13:12:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633353130000|2021-10-04 13:12:10|2915.1|2909.1|2916.4|2910.4|2916.4|2910.4|2915.1|2909.1|2
1633353150000|2021-10-04 13:12:30|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|3
1633353170000|2021-10-04 13:12:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633353180000|2021-10-04 13:13:00|2917.6|2911.6|2917.1|2911.1|2917.6|2911.6|2917.1|2911.1|2
1633353190000|2021-10-04 13:13:10|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1633353220000|2021-10-04 13:13:40|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.4|2910.4|2
1633353230000|2021-10-04 13:13:50|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1633353240000|2021-10-04 13:14:00|2916.4|2910.4|2914.6|2908.6|2916.4|2910.4|2914.6|2908.6|6
1633353250000|2021-10-04 13:14:10|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|2
1633353260000|2021-10-04 13:14:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633353270000|2021-10-04 13:14:30|2914.6|2908.6|2914.4|2908.4|2914.9|2908.9|2914.4|2908.4|4
1633353280000|2021-10-04 13:14:40|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.6|2907.6|3
1633353290000|2021-10-04 13:14:50|2913.6|2907.6|2913.1|2907.1|2913.6|2907.6|2913.1|2907.1|2
1633353300000|2021-10-04 13:15:00|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1633353310000|2021-10-04 13:15:10|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1633353320000|2021-10-04 13:15:20|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1633353330000|2021-10-04 13:15:30|2914.4|2908.4|2915.4|2909.4|2916.9|2910.9|2914.4|2908.4|8
1633353350000|2021-10-04 13:15:50|2915.6|2909.6|2916.6|2910.6|2916.6|2910.6|2915.4|2909.4|4
1633353360000|2021-10-04 13:16:00|2916.9|2910.9|2914.8|2908.8|2917.1|2911.1|2914.8|2908.8|4
1633353370000|2021-10-04 13:16:10|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1633353400000|2021-10-04 13:16:40|2915.4|2909.4|2917.4|2911.4|2917.4|2911.4|2915.4|2909.4|4
1633353410000|2021-10-04 13:16:50|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1633353430000|2021-10-04 13:17:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633353440000|2021-10-04 13:17:20|2917.4|2911.4|2916.6|2910.6|2917.6|2911.6|2916.6|2910.6|4
1633353520000|2021-10-04 13:18:40|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1633353540000|2021-10-04 13:19:00|2915.9|2909.9|2915.4|2909.4|2915.9|2909.9|2915.4|2909.4|2
1633353550000|2021-10-04 13:19:10|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633353570000|2021-10-04 13:19:30|2915.4|2909.4|2915.9|2909.9|2916.1|2910.1|2915.4|2909.4|5
1633353590000|2021-10-04 13:19:50|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1633353600000|2021-10-04 13:20:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|3
1633353610000|2021-10-04 13:20:10|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1633353630000|2021-10-04 13:20:30|2913.9|2907.9|2913.4|2907.4|2914.4|2908.4|2913.4|2907.4|5
1633353660000|2021-10-04 13:21:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1633353670000|2021-10-04 13:21:10|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|2
1633353680000|2021-10-04 13:21:20|2913.4|2907.4|2913.9|2907.9|2913.9|2907.9|2913.4|2907.4|5
1633353690000|2021-10-04 13:21:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1633353700000|2021-10-04 13:21:40|2913.9|2907.9|2915.6|2909.6|2915.6|2909.6|2913.9|2907.9|5
1633353710000|2021-10-04 13:21:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1633353720000|2021-10-04 13:22:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1633353750000|2021-10-04 13:22:30|2915.9|2909.9|2916.4|2910.4|2916.4|2910.4|2915.9|2909.9|3
1633353790000|2021-10-04 13:23:10|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.4|2910.4|3
1633353800000|2021-10-04 13:23:20|2916.4|2910.4|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|3
1633353810000|2021-10-04 13:23:30|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.4|2910.4|3
1633353840000|2021-10-04 13:24:00|2917.4|2911.4|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|2
1633353860000|2021-10-04 13:24:20|2918.1|2912.1|2918.9|2912.9|2918.9|2912.9|2918.1|2912.1|2
1633353870000|2021-10-04 13:24:30|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633353890000|2021-10-04 13:24:50|2918.4|2912.4|2917.1|2911.1|2918.4|2912.4|2917.1|2911.1|3
1633353910000|2021-10-04 13:25:10|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633353920000|2021-10-04 13:25:20|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.1|2910.1|3
1633353930000|2021-10-04 13:25:30|2916.1|2910.1|2917.6|2911.6|2917.6|2911.6|2916.1|2910.1|5
1633353940000|2021-10-04 13:25:40|2917.9|2911.9|2917.4|2911.4|2917.9|2911.9|2917.4|2911.4|2
1633353960000|2021-10-04 13:26:00|2917.9|2911.9|2918.9|2912.9|2918.9|2912.9|2917.9|2911.9|4
1633353970000|2021-10-04 13:26:10|2919.4|2913.4|2919.1|2913.1|2919.6|2913.6|2919.1|2913.1|3
1633353980000|2021-10-04 13:26:20|2918.9|2912.9|2919.6|2913.6|2919.6|2913.6|2918.9|2912.9|4
1633353990000|2021-10-04 13:26:30|2919.9|2913.9|2920.4|2914.4|2920.4|2914.4|2919.9|2913.9|2
1633354000000|2021-10-04 13:26:40|2921.1|2915.1|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|4
1633354020000|2021-10-04 13:27:00|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633354030000|2021-10-04 13:27:10|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|4
1633354040000|2021-10-04 13:27:20|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|2
1633354050000|2021-10-04 13:27:30|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1633354070000|2021-10-04 13:27:50|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1633354080000|2021-10-04 13:28:00|2920.9|2914.9|2920.6|2914.6|2921.1|2915.1|2920.6|2914.6|3
1633354090000|2021-10-04 13:28:10|2920.4|2914.4|2920.9|2914.9|2920.9|2914.9|2920.4|2914.4|3
1633354100000|2021-10-04 13:28:20|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|3
1633354110000|2021-10-04 13:28:30|2921.4|2915.4|2920.1|2914.1|2921.4|2915.4|2920.1|2914.1|3
1633354120000|2021-10-04 13:28:40|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633354140000|2021-10-04 13:29:00|2919.9|2913.9|2922.6|2916.6|2922.6|2916.6|2919.9|2913.9|4
1633354150000|2021-10-04 13:29:10|2922.9|2916.9|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|5
1633354160000|2021-10-04 13:29:20|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2922.6|2916.6|4
1633354170000|2021-10-04 13:29:30|2923.9|2917.9|2923.4|2917.4|2923.9|2917.9|2923.4|2917.4|2
1633354180000|2021-10-04 13:29:40|2923.6|2917.6|2926.9|2920.9|2926.9|2920.9|2923.4|2917.4|7
1633354190000|2021-10-04 13:29:50|2926.1|2920.1|2927.1|2921.1|2927.1|2921.1|2926.1|2920.1|4
1633354200000|2021-10-04 13:30:00|2926.9|2920.9|2925.6|2919.6|2927.1|2921.1|2925.4|2919.4|7
1633354230000|2021-10-04 13:30:30|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1633354240000|2021-10-04 13:30:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633354250000|2021-10-04 13:30:50|2925.4|2919.4|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|4
1633354260000|2021-10-04 13:31:00|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1633354280000|2021-10-04 13:31:20|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1633354290000|2021-10-04 13:31:30|2925.6|2919.6|2926.1|2920.1|2926.1|2920.1|2925.6|2919.6|2
1633354300000|2021-10-04 13:31:40|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1633354310000|2021-10-04 13:31:50|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1633354320000|2021-10-04 13:32:00|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1633354340000|2021-10-04 13:32:20|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1633354350000|2021-10-04 13:32:30|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1633354360000|2021-10-04 13:32:40|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1633354370000|2021-10-04 13:32:50|2925.6|2919.6|2926.1|2920.1|2927.1|2921.1|2925.1|2919.1|5
1633354380000|2021-10-04 13:33:00|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.1|2919.1|4
1633354390000|2021-10-04 13:33:10|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633354400000|2021-10-04 13:33:20|2925.4|2919.4|2924.6|2918.6|2925.4|2919.4|2924.6|2918.6|2
1633354420000|2021-10-04 13:33:40|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.9|2917.9|3
1633354430000|2021-10-04 13:33:50|2923.6|2917.6|2924.4|2918.4|2924.4|2918.4|2923.6|2917.6|4
1633354450000|2021-10-04 13:34:10|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1633354460000|2021-10-04 13:34:20|2924.4|2918.4|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|2
1633354470000|2021-10-04 13:34:30|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|3
1633354480000|2021-10-04 13:34:40|2924.9|2918.9|2925.6|2919.6|2925.6|2919.6|2924.9|2918.9|4
1633354490000|2021-10-04 13:34:50|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|2
1633354500000|2021-10-04 13:35:00|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|3
1633354510000|2021-10-04 13:35:10|2925.1|2919.1|2924.9|2918.9|2925.1|2919.1|2924.9|2918.9|2
1633354530000|2021-10-04 13:35:30|2925.1|2919.1|2926.6|2920.6|2926.6|2920.6|2925.1|2919.1|6
1633354560000|2021-10-04 13:36:00|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.1|2920.1|3
1633354590000|2021-10-04 13:36:30|2926.6|2920.6|2927.6|2921.6|2927.6|2921.6|2926.6|2920.6|4
1633354600000|2021-10-04 13:36:40|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1633354620000|2021-10-04 13:37:00|2927.4|2921.4|2925.6|2919.6|2927.4|2921.4|2925.6|2919.6|5
1633354630000|2021-10-04 13:37:10|2925.4|2919.4|2925.9|2919.9|2925.9|2919.9|2925.4|2919.4|2
1633354640000|2021-10-04 13:37:20|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1633354650000|2021-10-04 13:37:30|2926.4|2920.4|2927.4|2921.4|2927.4|2921.4|2926.1|2920.1|7
1633354660000|2021-10-04 13:37:40|2928.1|2922.1|2928.4|2922.4|2928.4|2922.4|2928.1|2922.1|2
1633354670000|2021-10-04 13:37:50|2928.6|2922.6|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|2
1633354680000|2021-10-04 13:38:00|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1633354690000|2021-10-04 13:38:10|2928.6|2922.6|2928.9|2922.9|2929.1|2923.1|2928.6|2922.6|4
1633354700000|2021-10-04 13:38:20|2928.6|2922.6|2927.9|2921.9|2928.6|2922.6|2927.9|2921.9|2
1633354710000|2021-10-04 13:38:30|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2926.4|2920.4|7
1633354720000|2021-10-04 13:38:40|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1633354730000|2021-10-04 13:38:50|2926.1|2920.1|2927.1|2921.1|2927.1|2921.1|2925.6|2919.6|8
1633354750000|2021-10-04 13:39:10|2926.6|2920.6|2927.1|2921.1|2927.1|2921.1|2926.6|2920.6|2
1633354760000|2021-10-04 13:39:20|2927.4|2921.4|2927.9|2921.9|2927.9|2921.9|2927.4|2921.4|2
1633354770000|2021-10-04 13:39:30|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1633354780000|2021-10-04 13:39:40|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.6|2922.6|2
1633354790000|2021-10-04 13:39:50|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1633354810000|2021-10-04 13:40:10|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1633354820000|2021-10-04 13:40:20|2929.6|2923.6|2929.6|2923.6|2930.6|2924.6|2929.6|2923.6|5
1633354830000|2021-10-04 13:40:30|2929.9|2923.9|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|2
1633354840000|2021-10-04 13:40:40|2929.6|2923.6|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|2
1633354850000|2021-10-04 13:40:50|2928.9|2922.9|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|3
1633354860000|2021-10-04 13:41:00|2929.1|2923.1|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|3
1633354870000|2021-10-04 13:41:10|2929.4|2923.4|2928.6|2922.6|2929.4|2923.4|2928.4|2922.4|7
1633354880000|2021-10-04 13:41:20|2928.4|2922.4|2928.4|2922.4|2928.9|2922.9|2928.4|2922.4|5
1633354890000|2021-10-04 13:41:30|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|3
1633354900000|2021-10-04 13:41:40|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1633354910000|2021-10-04 13:41:50|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1633354920000|2021-10-04 13:42:00|2928.4|2922.4|2927.6|2921.6|2928.6|2922.6|2927.6|2921.6|3
1633354930000|2021-10-04 13:42:10|2927.9|2921.9|2929.1|2923.1|2929.1|2923.1|2927.9|2921.9|7
1633354940000|2021-10-04 13:42:20|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2929.6|2923.6|4
1633354950000|2021-10-04 13:42:30|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1633354970000|2021-10-04 13:42:50|2930.6|2924.6|2930.1|2924.1|2930.6|2924.6|2929.6|2923.6|5
1633354990000|2021-10-04 13:43:10|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1633355010000|2021-10-04 13:43:30|2930.6|2924.6|2929.4|2923.4|2930.6|2924.6|2929.4|2923.4|5
1633355030000|2021-10-04 13:43:50|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1633355050000|2021-10-04 13:44:10|2929.6|2923.6|2930.6|2924.6|2930.6|2924.6|2929.6|2923.6|3
1633355060000|2021-10-04 13:44:20|2930.9|2924.9|2931.6|2925.6|2931.6|2925.6|2930.9|2924.9|3
1633355070000|2021-10-04 13:44:30|2931.9|2925.9|2930.9|2924.9|2931.9|2925.9|2930.9|2924.9|3
1633355080000|2021-10-04 13:44:40|2931.1|2925.1|2930.9|2924.9|2931.1|2925.1|2930.9|2924.9|2
1633355090000|2021-10-04 13:44:50|2931.1|2925.1|2930.4|2924.4|2931.1|2925.1|2930.4|2924.4|2
1633355100000|2021-10-04 13:45:00|2930.6|2924.6|2931.4|2925.4|2931.4|2925.4|2930.6|2924.6|4
1633355130000|2021-10-04 13:45:30|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2931.1|2925.1|3
1633355140000|2021-10-04 13:45:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1633355150000|2021-10-04 13:45:50|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1633355180000|2021-10-04 13:46:20|2930.9|2924.9|2931.4|2925.4|2931.4|2925.4|2930.9|2924.9|2
1633355200000|2021-10-04 13:46:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1633355210000|2021-10-04 13:46:50|2929.4|2923.4|2929.6|2923.6|2930.4|2924.4|2929.4|2923.4|4
1633355220000|2021-10-04 13:47:00|2929.9|2923.9|2930.9|2924.9|2930.9|2924.9|2929.9|2923.9|5
1633355240000|2021-10-04 13:47:20|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.4|2925.4|3
1633355250000|2021-10-04 13:47:30|2931.4|2925.4|2931.6|2925.6|2931.6|2925.6|2931.4|2925.4|2
1633355260000|2021-10-04 13:47:40|2931.1|2925.1|2930.6|2924.6|2931.1|2925.1|2930.6|2924.6|2
1633355270000|2021-10-04 13:47:50|2929.6|2923.6|2930.6|2924.6|2930.9|2924.9|2929.1|2923.1|7
1633355280000|2021-10-04 13:48:00|2930.4|2924.4|2929.9|2923.9|2930.6|2924.6|2929.9|2923.9|5
1633355380000|2021-10-04 13:49:40|2930.4|2924.4|2929.9|2923.9|2930.6|2924.6|2929.9|2923.9|5
1633355410000|2021-10-04 13:50:10|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1633355420000|2021-10-04 13:50:20|2930.6|2924.6|2930.1|2924.1|2930.6|2924.6|2930.1|2924.1|4
1633355430000|2021-10-04 13:50:30|2930.4|2924.4|2929.4|2923.4|2930.4|2924.4|2929.4|2923.4|4
1633355440000|2021-10-04 13:50:40|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1633355450000|2021-10-04 13:50:50|2929.4|2923.4|2929.6|2923.6|2929.9|2923.9|2929.4|2923.4|4
1633355470000|2021-10-04 13:51:10|2929.9|2923.9|2930.6|2924.6|2930.9|2924.9|2929.9|2923.9|3
1633355490000|2021-10-04 13:51:30|2930.9|2924.9|2928.6|2922.6|2930.9|2924.9|2928.6|2922.6|4
1633355510000|2021-10-04 13:51:50|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1633355530000|2021-10-04 13:52:10|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.4|2923.4|2
1633355540000|2021-10-04 13:52:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633355550000|2021-10-04 13:52:30|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1633355560000|2021-10-04 13:52:40|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.4|2923.4|2
1633355580000|2021-10-04 13:53:00|2929.4|2923.4|2927.9|2921.9|2929.6|2923.6|2927.9|2921.9|5
1633355590000|2021-10-04 13:53:10|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.6|2922.6|2
1633355610000|2021-10-04 13:53:30|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1633355620000|2021-10-04 13:53:40|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|2
1633355630000|2021-10-04 13:53:50|2930.1|2924.1|2929.9|2923.9|2930.4|2924.4|2929.9|2923.9|4
1633355640000|2021-10-04 13:54:00|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|3
1633355650000|2021-10-04 13:54:10|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|2
1633355660000|2021-10-04 13:54:20|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|2
1633355670000|2021-10-04 13:54:30|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|4
1633355680000|2021-10-04 13:54:40|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|6
1633355690000|2021-10-04 13:54:50|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|6
1633355700000|2021-10-04 13:55:00|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|2
1633355710000|2021-10-04 13:55:10|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|4
1633355760000|2021-10-04 13:56:00|2931.4|2925.4|2930.6|2924.6|2931.4|2925.4|2930.4|2924.4|3
1633355790000|2021-10-04 13:56:30|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|2
1633355800000|2021-10-04 13:56:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1633355810000|2021-10-04 13:56:50|2931.1|2925.1|2930.9|2924.9|2931.1|2925.1|2930.9|2924.9|4
1633355820000|2021-10-04 13:57:00|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2930.4|2924.4|2
1633355830000|2021-10-04 13:57:10|2929.6|2923.6|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|2
1633355850000|2021-10-04 13:57:30|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1633355860000|2021-10-04 13:57:40|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1633355870000|2021-10-04 13:57:50|2930.6|2924.6|2931.1|2925.1|2931.1|2925.1|2930.6|2924.6|3
1633355930000|2021-10-04 13:58:50|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1633355950000|2021-10-04 13:59:10|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1633355960000|2021-10-04 13:59:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1633355980000|2021-10-04 13:59:40|2931.6|2925.6|2931.4|2925.4|2931.6|2925.6|2931.4|2925.4|2
1633355990000|2021-10-04 13:59:50|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2931.1|2925.1|3
1633356020000|2021-10-04 14:00:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1633356030000|2021-10-04 14:00:30|2931.1|2925.1|2930.4|2924.4|2931.4|2925.4|2930.4|2924.4|5
1633356040000|2021-10-04 14:00:40|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1633356050000|2021-10-04 14:00:50|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1633356060000|2021-10-04 14:01:00|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2929.9|2923.9|4
1633356080000|2021-10-04 14:01:20|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.4|2923.4|3
1633356090000|2021-10-04 14:01:30|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633356110000|2021-10-04 14:01:50|2929.6|2923.6|2929.1|2923.1|2929.6|2923.6|2929.1|2923.1|2
1633356120000|2021-10-04 14:02:00|2928.5|2922.5|2927.1|2921.1|2928.5|2922.5|2926.1|2920.1|8
1633356130000|2021-10-04 14:02:10|2926.9|2920.9|2925.4|2919.4|2927.1|2921.1|2925.4|2919.4|4
1633356140000|2021-10-04 14:02:20|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633356150000|2021-10-04 14:02:30|2926.1|2920.1|2926.4|2920.4|2926.9|2920.9|2926.1|2920.1|4
1633356160000|2021-10-04 14:02:40|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1633356170000|2021-10-04 14:02:50|2926.1|2920.1|2923.6|2917.6|2926.1|2920.1|2923.6|2917.6|7
1633356180000|2021-10-04 14:03:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.1|2917.1|3
1633356190000|2021-10-04 14:03:10|2923.1|2917.1|2922.4|2916.4|2923.1|2917.1|2922.4|2916.4|3
1633356200000|2021-10-04 14:03:20|2922.9|2916.9|2920.4|2914.4|2922.9|2916.9|2920.4|2914.4|4
1633356210000|2021-10-04 14:03:30|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.1|2914.1|4
1633356220000|2021-10-04 14:03:40|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|2
1633356230000|2021-10-04 14:03:50|2921.1|2915.1|2921.6|2915.6|2922.4|2916.4|2921.1|2915.1|7
1633356240000|2021-10-04 14:04:00|2921.4|2915.4|2916.4|2910.4|2921.4|2915.4|2916.4|2910.4|7
1633356250000|2021-10-04 14:04:10|2916.6|2910.6|2919.1|2913.1|2919.1|2913.1|2916.6|2910.6|2
1633356260000|2021-10-04 14:04:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1633356270000|2021-10-04 14:04:30|2919.1|2913.1|2919.6|2913.6|2919.9|2913.9|2919.1|2913.1|3
1633356280000|2021-10-04 14:04:40|2919.9|2913.9|2919.4|2913.4|2920.1|2914.1|2919.4|2913.4|5
1633356290000|2021-10-04 14:04:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633356300000|2021-10-04 14:05:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1633356310000|2021-10-04 14:05:10|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|2
1633356320000|2021-10-04 14:05:20|2920.9|2914.9|2920.9|2914.9|2921.6|2915.6|2920.9|2914.9|4
1633356330000|2021-10-04 14:05:30|2921.4|2915.4|2922.1|2916.1|2922.1|2916.1|2921.4|2915.4|4
1633356340000|2021-10-04 14:05:40|2921.9|2915.9|2922.6|2916.6|2922.6|2916.6|2921.9|2915.9|4
1633356350000|2021-10-04 14:05:50|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1633356360000|2021-10-04 14:06:00|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1633356370000|2021-10-04 14:06:10|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1633356380000|2021-10-04 14:06:20|2921.9|2915.9|2921.1|2915.1|2921.9|2915.9|2920.9|2914.9|3
1633356390000|2021-10-04 14:06:30|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|6
1633356410000|2021-10-04 14:06:50|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1633356450000|2021-10-04 14:07:30|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1633356460000|2021-10-04 14:07:40|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1633356470000|2021-10-04 14:07:50|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1633356480000|2021-10-04 14:08:00|2920.9|2914.9|2919.4|2913.4|2920.9|2914.9|2919.4|2913.4|2
1633356500000|2021-10-04 14:08:20|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1633356510000|2021-10-04 14:08:30|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1633356530000|2021-10-04 14:08:50|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1633356550000|2021-10-04 14:09:10|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1633356560000|2021-10-04 14:09:20|2919.9|2913.9|2919.4|2913.4|2919.9|2913.9|2919.4|2913.4|2
1633356570000|2021-10-04 14:09:30|2919.6|2913.6|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|3
1633356580000|2021-10-04 14:09:40|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633356600000|2021-10-04 14:10:00|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|2
1633356610000|2021-10-04 14:10:10|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633356620000|2021-10-04 14:10:20|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633356630000|2021-10-04 14:10:30|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1633356650000|2021-10-04 14:10:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633356660000|2021-10-04 14:11:00|2919.1|2913.1|2918.6|2912.6|2919.1|2913.1|2918.6|2912.6|3
1633356680000|2021-10-04 14:11:20|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633356700000|2021-10-04 14:11:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633356730000|2021-10-04 14:12:10|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633356750000|2021-10-04 14:12:30|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633356760000|2021-10-04 14:12:40|2918.1|2912.1|2919.1|2913.1|2919.1|2913.1|2918.1|2912.1|2
1633356770000|2021-10-04 14:12:50|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|2
1633356790000|2021-10-04 14:13:10|2919.4|2913.4|2919.9|2913.9|2919.9|2913.9|2919.4|2913.4|3
1633356800000|2021-10-04 14:13:20|2920.1|2914.1|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|3
1633356810000|2021-10-04 14:13:30|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1633356830000|2021-10-04 14:13:50|2920.4|2914.4|2919.4|2913.4|2920.4|2914.4|2919.4|2913.4|3
1633356880000|2021-10-04 14:14:40|2919.1|2913.1|2918.6|2912.6|2919.1|2913.1|2918.4|2912.4|3
1633356900000|2021-10-04 14:15:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1633356910000|2021-10-04 14:15:10|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1633356920000|2021-10-04 14:15:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1633356930000|2021-10-04 14:15:30|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633356940000|2021-10-04 14:15:40|2918.9|2912.9|2920.1|2914.1|2920.1|2914.1|2918.9|2912.9|3
1633356950000|2021-10-04 14:15:50|2920.4|2914.4|2919.9|2913.9|2920.9|2914.9|2919.9|2913.9|3
1633356960000|2021-10-04 14:16:00|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.1|2913.1|3
1633357010000|2021-10-04 14:16:50|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1633357020000|2021-10-04 14:17:00|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.9|2912.9|2
1633357030000|2021-10-04 14:17:10|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1633357050000|2021-10-04 14:17:30|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1633357060000|2021-10-04 14:17:40|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1633357070000|2021-10-04 14:17:50|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|3
1633357080000|2021-10-04 14:18:00|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1633357090000|2021-10-04 14:18:10|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1633357110000|2021-10-04 14:18:30|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|2
1633357130000|2021-10-04 14:18:50|2919.9|2913.9|2918.4|2912.4|2919.9|2913.9|2918.4|2912.4|5
1633357140000|2021-10-04 14:19:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633357150000|2021-10-04 14:19:10|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1633357160000|2021-10-04 14:19:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633357180000|2021-10-04 14:19:40|2917.4|2911.4|2916.6|2910.6|2917.4|2911.4|2916.6|2910.6|4
1633357230000|2021-10-04 14:20:30|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1633357240000|2021-10-04 14:20:40|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1633357250000|2021-10-04 14:20:50|2915.9|2909.9|2915.4|2909.4|2915.9|2909.9|2915.4|2909.4|2
1633357260000|2021-10-04 14:21:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633357270000|2021-10-04 14:21:10|2914.4|2908.4|2915.4|2909.4|2915.4|2909.4|2914.4|2908.4|3
1633357280000|2021-10-04 14:21:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633357290000|2021-10-04 14:21:30|2914.6|2908.6|2915.1|2909.1|2915.1|2909.1|2914.1|2908.1|6
1633357320000|2021-10-04 14:22:00|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|3
1633357330000|2021-10-04 14:22:10|2915.6|2909.6|2914.6|2908.6|2915.6|2909.6|2914.6|2908.6|5
1633357350000|2021-10-04 14:22:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633357360000|2021-10-04 14:22:40|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1633357380000|2021-10-04 14:23:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1633357400000|2021-10-04 14:23:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1633357410000|2021-10-04 14:23:30|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|3
1633357430000|2021-10-04 14:23:50|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1633357450000|2021-10-04 14:24:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633357460000|2021-10-04 14:24:20|2913.9|2907.9|2911.9|2905.9|2913.9|2907.9|2911.9|2905.9|4
1633357470000|2021-10-04 14:24:30|2912.1|2906.1|2912.4|2906.4|2912.9|2906.9|2912.1|2906.1|5
1633357480000|2021-10-04 14:24:40|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1633357490000|2021-10-04 14:24:50|2911.6|2905.6|2912.4|2906.4|2912.4|2906.4|2911.4|2905.4|4
1633357500000|2021-10-04 14:25:00|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1633357520000|2021-10-04 14:25:20|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1633357550000|2021-10-04 14:25:50|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|2
1633357560000|2021-10-04 14:26:00|2910.6|2904.6|2909.9|2903.9|2910.6|2904.6|2909.9|2903.9|4
1633357570000|2021-10-04 14:26:10|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1633357580000|2021-10-04 14:26:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633357590000|2021-10-04 14:26:30|2910.4|2904.4|2909.6|2903.6|2910.4|2904.4|2909.6|2903.6|4
1633357600000|2021-10-04 14:26:40|2909.9|2903.9|2910.6|2904.6|2910.6|2904.6|2909.9|2903.9|4
1633357620000|2021-10-04 14:27:00|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|2
1633357630000|2021-10-04 14:27:10|2911.1|2905.1|2910.1|2904.1|2911.1|2905.1|2910.1|2904.1|2
1633357640000|2021-10-04 14:27:20|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1633357650000|2021-10-04 14:27:30|2911.1|2905.1|2912.1|2906.1|2912.9|2906.9|2911.1|2905.1|5
1633357670000|2021-10-04 14:27:50|2912.9|2906.9|2913.4|2907.4|2913.9|2907.9|2912.9|2906.9|5
1633357680000|2021-10-04 14:28:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1633357710000|2021-10-04 14:28:30|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.4|2905.4|4
1633357740000|2021-10-04 14:29:00|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|2
1633357750000|2021-10-04 14:29:10|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1633357760000|2021-10-04 14:29:20|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1633357770000|2021-10-04 14:29:30|2913.1|2907.1|2913.9|2907.9|2913.9|2907.9|2913.1|2907.1|2
1633357780000|2021-10-04 14:29:40|2913.6|2907.6|2912.9|2906.9|2913.6|2907.6|2912.9|2906.9|3
1633357790000|2021-10-04 14:29:50|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1633357820000|2021-10-04 14:30:20|2912.9|2906.9|2911.4|2905.4|2912.9|2906.9|2911.4|2905.4|7
1633357830000|2021-10-04 14:30:30|2911.6|2905.6|2912.4|2906.4|2912.9|2906.9|2911.6|2905.6|6
1633357840000|2021-10-04 14:30:40|2912.6|2906.6|2911.9|2905.9|2912.6|2906.6|2911.6|2905.6|5
1633357850000|2021-10-04 14:30:50|2912.1|2906.1|2910.4|2904.4|2912.1|2906.1|2910.4|2904.4|2
1633357860000|2021-10-04 14:31:00|2910.6|2904.6|2911.9|2905.9|2911.9|2905.9|2910.6|2904.6|4
1633357870000|2021-10-04 14:31:10|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1633357880000|2021-10-04 14:31:20|2912.9|2906.9|2913.6|2907.6|2913.6|2907.6|2912.9|2906.9|3
1633357890000|2021-10-04 14:31:30|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1633357900000|2021-10-04 14:31:40|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1633357910000|2021-10-04 14:31:50|2914.4|2908.4|2913.4|2907.4|2914.4|2908.4|2913.4|2907.4|3
1633357950000|2021-10-04 14:32:30|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1633357960000|2021-10-04 14:32:40|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1633357970000|2021-10-04 14:32:50|2914.9|2908.9|2915.4|2909.4|2915.6|2909.6|2914.9|2908.9|4
1633357990000|2021-10-04 14:33:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1633358000000|2021-10-04 14:33:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1633358010000|2021-10-04 14:33:30|2916.1|2910.1|2916.1|2910.1|2916.6|2910.6|2915.6|2909.6|7
1633358020000|2021-10-04 14:33:40|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.4|2910.4|2
1633358060000|2021-10-04 14:34:20|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633358080000|2021-10-04 14:34:40|2917.6|2911.6|2918.4|2912.4|2918.4|2912.4|2917.6|2911.6|2
1633358090000|2021-10-04 14:34:50|2918.1|2912.1|2917.1|2911.1|2918.1|2912.1|2917.1|2911.1|6
1633358120000|2021-10-04 14:35:20|2917.6|2911.6|2918.9|2912.9|2918.9|2912.9|2917.6|2911.6|3
1633358130000|2021-10-04 14:35:30|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1633358140000|2021-10-04 14:35:40|2919.6|2913.6|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|2
1633358180000|2021-10-04 14:36:20|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633358190000|2021-10-04 14:36:30|2920.6|2914.6|2922.9|2916.9|2922.9|2916.9|2920.6|2914.6|6
1633358200000|2021-10-04 14:36:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1633358220000|2021-10-04 14:37:00|2922.6|2916.6|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|3
1633358230000|2021-10-04 14:37:10|2922.4|2916.4|2922.1|2916.1|2922.4|2916.4|2922.1|2916.1|2
1633358250000|2021-10-04 14:37:30|2922.6|2916.6|2922.1|2916.1|2922.6|2916.6|2922.1|2916.1|3
1633358260000|2021-10-04 14:37:40|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1633358330000|2021-10-04 14:38:50|2922.4|2916.4|2919.4|2913.4|2922.4|2916.4|2919.4|2913.4|4
1633358340000|2021-10-04 14:39:00|2919.6|2913.6|2920.4|2914.4|2920.6|2914.6|2919.6|2913.6|4
1633358350000|2021-10-04 14:39:10|2920.1|2914.1|2919.1|2913.1|2920.1|2914.1|2919.1|2913.1|4
1633358360000|2021-10-04 14:39:20|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|3
1633358370000|2021-10-04 14:39:30|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1633358380000|2021-10-04 14:39:40|2920.4|2914.4|2921.6|2915.6|2921.6|2915.6|2920.4|2914.4|5
1633358400000|2021-10-04 14:40:00|2921.9|2915.9|2922.4|2916.4|2922.4|2916.4|2921.9|2915.9|3
1633358420000|2021-10-04 14:40:20|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1633358430000|2021-10-04 14:40:30|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1633358450000|2021-10-04 14:40:50|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|3
1633358460000|2021-10-04 14:41:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1633358470000|2021-10-04 14:41:10|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1633358490000|2021-10-04 14:41:30|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|2
1633358520000|2021-10-04 14:42:00|2922.4|2916.4|2922.9|2916.9|2922.9|2916.9|2922.4|2916.4|3
1633358540000|2021-10-04 14:42:20|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2921.9|2915.9|5
1633358570000|2021-10-04 14:42:50|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|2
1633358580000|2021-10-04 14:43:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1633358590000|2021-10-04 14:43:10|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1633358600000|2021-10-04 14:43:20|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1633358610000|2021-10-04 14:43:30|2922.4|2916.4|2922.9|2916.9|2922.9|2916.9|2922.4|2916.4|3
1633358620000|2021-10-04 14:43:40|2923.1|2917.1|2922.4|2916.4|2923.4|2917.4|2922.4|2916.4|6
1633358630000|2021-10-04 14:43:50|2922.1|2916.1|2921.6|2915.6|2922.1|2916.1|2921.6|2915.6|2
1633358650000|2021-10-04 14:44:10|2921.4|2915.4|2921.4|2915.4|2921.6|2915.6|2921.1|2915.1|4
1633358710000|2021-10-04 14:45:10|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1633358810000|2021-10-04 14:46:50|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1633358850000|2021-10-04 14:47:30|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1633358880000|2021-10-04 14:48:00|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|2
1633358930000|2021-10-04 14:48:50|2922.1|2916.1|2921.6|2915.6|2922.1|2916.1|2921.6|2915.6|2
1633358940000|2021-10-04 14:49:00|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1633358950000|2021-10-04 14:49:10|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1633358970000|2021-10-04 14:49:30|2922.1|2916.1|2921.6|2915.6|2922.1|2916.1|2921.6|2915.6|2
1633358990000|2021-10-04 14:49:50|2921.1|2915.1|2920.4|2914.4|2921.1|2915.1|2920.4|2914.4|3
1633359000000|2021-10-04 14:50:00|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|2
1633359010000|2021-10-04 14:50:10|2921.4|2915.4|2920.9|2914.9|2921.4|2915.4|2920.9|2914.9|2
1633359020000|2021-10-04 14:50:20|2920.4|2914.4|2918.9|2912.9|2920.4|2914.4|2918.9|2912.9|3
1633359030000|2021-10-04 14:50:30|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1633359040000|2021-10-04 14:50:40|2918.6|2912.6|2916.9|2910.9|2918.6|2912.6|2916.9|2910.9|4
1633359060000|2021-10-04 14:51:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633359070000|2021-10-04 14:51:10|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|2
1633359080000|2021-10-04 14:51:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1633359090000|2021-10-04 14:51:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633359120000|2021-10-04 14:52:00|2916.4|2910.4|2914.9|2908.9|2916.4|2910.4|2914.9|2908.9|2
1633359130000|2021-10-04 14:52:10|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1633359160000|2021-10-04 14:52:40|2914.1|2908.1|2913.1|2907.1|2914.1|2908.1|2913.1|2907.1|2
1633359170000|2021-10-04 14:52:50|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|3
1633359190000|2021-10-04 14:53:10|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|2
1633359200000|2021-10-04 14:53:20|2912.6|2906.6|2913.6|2907.6|2913.6|2907.6|2912.4|2906.4|4
1633359210000|2021-10-04 14:53:30|2913.9|2907.9|2913.1|2907.1|2913.9|2907.9|2912.6|2906.6|3
1633359270000|2021-10-04 14:54:30|2913.4|2907.4|2912.6|2906.6|2913.4|2907.4|2912.6|2906.6|3
1633359290000|2021-10-04 14:54:50|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1633359300000|2021-10-04 14:55:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1633359320000|2021-10-04 14:55:20|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1633359330000|2021-10-04 14:55:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633359340000|2021-10-04 14:55:40|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1633359360000|2021-10-04 14:56:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1633359370000|2021-10-04 14:56:10|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1633359380000|2021-10-04 14:56:20|2912.4|2906.4|2911.4|2905.4|2912.4|2906.4|2911.4|2905.4|4
1633359390000|2021-10-04 14:56:30|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1633359410000|2021-10-04 14:56:50|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1633359440000|2021-10-04 14:57:20|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|3
1633359450000|2021-10-04 14:57:30|2911.4|2905.4|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|3
1633359470000|2021-10-04 14:57:50|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1633359500000|2021-10-04 14:58:20|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1633359530000|2021-10-04 14:58:50|2912.4|2906.4|2913.1|2907.1|2913.1|2907.1|2912.4|2906.4|2
1633359550000|2021-10-04 14:59:10|2913.6|2907.6|2912.9|2906.9|2913.6|2907.6|2912.9|2906.9|4
1633359560000|2021-10-04 14:59:20|2912.6|2906.6|2912.6|2906.6|2913.6|2907.6|2912.6|2906.6|3
1633359570000|2021-10-04 14:59:30|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1633359580000|2021-10-04 14:59:40|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1633359590000|2021-10-04 14:59:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1633359600000|2021-10-04 15:00:00|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1633359610000|2021-10-04 15:00:10|2912.4|2906.4|2911.9|2905.9|2912.4|2906.4|2911.9|2905.9|2
1633359620000|2021-10-04 15:00:20|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1633359630000|2021-10-04 15:00:30|2912.6|2906.6|2916.1|2910.1|2916.1|2910.1|2912.6|2906.6|9
1633359640000|2021-10-04 15:00:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|3
1633359650000|2021-10-04 15:00:50|2917.6|2911.6|2916.6|2910.6|2917.9|2911.9|2916.6|2910.6|5
1633359660000|2021-10-04 15:01:00|2916.4|2910.4|2915.6|2909.6|2916.4|2910.4|2915.4|2909.4|4
1633359680000|2021-10-04 15:01:20|2915.9|2909.9|2914.9|2908.9|2916.1|2910.1|2914.9|2908.9|8
1633359690000|2021-10-04 15:01:30|2915.4|2909.4|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|3
1633359700000|2021-10-04 15:01:40|2915.9|2909.9|2915.4|2909.4|2915.9|2909.9|2915.4|2909.4|3
1633359710000|2021-10-04 15:01:50|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633359720000|2021-10-04 15:02:00|2915.4|2909.4|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|3
1633359730000|2021-10-04 15:02:10|2915.4|2909.4|2915.9|2909.9|2916.6|2910.6|2915.1|2909.1|8
1633359740000|2021-10-04 15:02:20|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1633359750000|2021-10-04 15:02:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633359770000|2021-10-04 15:02:50|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2915.9|2909.9|3
1633359780000|2021-10-04 15:03:00|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1633359810000|2021-10-04 15:03:30|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|4
1633359820000|2021-10-04 15:03:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633359830000|2021-10-04 15:03:50|2916.9|2910.9|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|4
1633359840000|2021-10-04 15:04:00|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|3
1633359920000|2021-10-04 15:05:20|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1633359930000|2021-10-04 15:05:30|2917.4|2911.4|2918.6|2912.6|2919.1|2913.1|2917.4|2911.4|4
1633359950000|2021-10-04 15:05:50|2917.9|2911.9|2917.9|2911.9|2918.4|2912.4|2917.9|2911.9|4
1633359990000|2021-10-04 15:06:30|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1633360000000|2021-10-04 15:06:40|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1633360030000|2021-10-04 15:07:10|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1633360060000|2021-10-04 15:07:40|2918.4|2912.4|2917.6|2911.6|2918.4|2912.4|2917.6|2911.6|2
1633360140000|2021-10-04 15:09:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633360170000|2021-10-04 15:09:30|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633360200000|2021-10-04 15:10:00|2916.6|2910.6|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|2
1633360230000|2021-10-04 15:10:30|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|4
1633360240000|2021-10-04 15:10:40|2918.9|2912.9|2918.4|2912.4|2918.9|2912.9|2918.4|2912.4|3
1633360250000|2021-10-04 15:10:50|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1633360280000|2021-10-04 15:11:20|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1633360290000|2021-10-04 15:11:30|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633360320000|2021-10-04 15:12:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2917.9|2911.9|3
1633360340000|2021-10-04 15:12:20|2918.6|2912.6|2917.6|2911.6|2918.9|2912.9|2917.6|2911.6|5
1633360380000|2021-10-04 15:13:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633360400000|2021-10-04 15:13:20|2918.1|2912.1|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|3
1633360420000|2021-10-04 15:13:40|2917.9|2911.9|2918.4|2912.4|2918.4|2912.4|2917.9|2911.9|3
1633360430000|2021-10-04 15:13:50|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633360450000|2021-10-04 15:14:10|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1633360460000|2021-10-04 15:14:20|2917.4|2911.4|2918.1|2912.1|2918.1|2912.1|2917.4|2911.4|2
1633360510000|2021-10-04 15:15:10|2918.4|2912.4|2917.9|2911.9|2918.4|2912.4|2917.9|2911.9|3
1633360520000|2021-10-04 15:15:20|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1633360530000|2021-10-04 15:15:30|2918.1|2912.1|2918.4|2912.4|2918.6|2912.6|2918.1|2912.1|3
1633360550000|2021-10-04 15:15:50|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1633360610000|2021-10-04 15:16:50|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1633360620000|2021-10-04 15:17:00|2917.9|2911.9|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|3
1633360640000|2021-10-04 15:17:20|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1633360650000|2021-10-04 15:17:30|2917.4|2911.4|2918.1|2912.1|2918.1|2912.1|2917.4|2911.4|4
1633360660000|2021-10-04 15:17:40|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633360690000|2021-10-04 15:18:10|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1633360720000|2021-10-04 15:18:40|2918.6|2912.6|2918.9|2912.9|2918.9|2912.9|2918.6|2912.6|2
1633360740000|2021-10-04 15:19:00|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|4
1633360770000|2021-10-04 15:19:30|2917.6|2911.6|2917.9|2911.9|2918.1|2912.1|2916.9|2910.9|7
1633360790000|2021-10-04 15:19:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633360800000|2021-10-04 15:20:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633360810000|2021-10-04 15:20:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633360820000|2021-10-04 15:20:20|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633360830000|2021-10-04 15:20:30|2917.6|2911.6|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|3
1633360850000|2021-10-04 15:20:50|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.4|2911.4|3
1633360860000|2021-10-04 15:21:00|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1633360870000|2021-10-04 15:21:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633360880000|2021-10-04 15:21:20|2918.1|2912.1|2918.6|2912.6|2918.6|2912.6|2918.1|2912.1|2
1633360890000|2021-10-04 15:21:30|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1633360900000|2021-10-04 15:21:40|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633360920000|2021-10-04 15:22:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1633360940000|2021-10-04 15:22:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633360960000|2021-10-04 15:22:40|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.6|2912.6|5
1633360970000|2021-10-04 15:22:50|2919.4|2913.4|2919.6|2913.6|2919.9|2913.9|2919.4|2913.4|6
1633360980000|2021-10-04 15:23:00|2918.9|2912.9|2918.1|2912.1|2918.9|2912.9|2917.4|2911.4|7
1633360990000|2021-10-04 15:23:10|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.1|2912.1|4
1633361010000|2021-10-04 15:23:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1633361020000|2021-10-04 15:23:40|2918.1|2912.1|2917.6|2911.6|2918.1|2912.1|2917.4|2911.4|4
1633361030000|2021-10-04 15:23:50|2916.9|2910.9|2917.4|2911.4|2917.6|2911.6|2916.9|2910.9|5
1633361040000|2021-10-04 15:24:00|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1633361070000|2021-10-04 15:24:30|2917.6|2911.6|2916.6|2910.6|2917.9|2911.9|2916.6|2910.6|4
1633361090000|2021-10-04 15:24:50|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|2
1633361120000|2021-10-04 15:25:20|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633361130000|2021-10-04 15:25:30|2917.6|2911.6|2916.4|2910.4|2917.6|2911.6|2916.4|2910.4|3
1633361140000|2021-10-04 15:25:40|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633361150000|2021-10-04 15:25:50|2915.9|2909.9|2918.1|2912.1|2918.1|2912.1|2915.1|2909.1|5
1633361170000|2021-10-04 15:26:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633361200000|2021-10-04 15:26:40|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1633361210000|2021-10-04 15:26:50|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1633361220000|2021-10-04 15:27:00|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1633361230000|2021-10-04 15:27:10|2919.6|2913.6|2920.1|2914.1|2920.4|2914.4|2919.6|2913.6|4
1633361240000|2021-10-04 15:27:20|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1633361250000|2021-10-04 15:27:30|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633361260000|2021-10-04 15:27:40|2920.6|2914.6|2922.4|2916.4|2922.4|2916.4|2920.6|2914.6|10
1633361270000|2021-10-04 15:27:50|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1633361280000|2021-10-04 15:28:00|2922.1|2916.1|2922.4|2916.4|2922.4|2916.4|2922.1|2916.1|2
1633361300000|2021-10-04 15:28:20|2922.1|2916.1|2922.6|2916.6|2922.6|2916.6|2921.6|2915.6|5
1633361340000|2021-10-04 15:29:00|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1633361350000|2021-10-04 15:29:10|2921.4|2915.4|2921.1|2915.1|2921.4|2915.4|2920.9|2914.9|3
1633361360000|2021-10-04 15:29:20|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1633361390000|2021-10-04 15:29:50|2920.9|2914.9|2921.9|2915.9|2921.9|2915.9|2920.9|2914.9|3
1633361400000|2021-10-04 15:30:00|2921.1|2915.1|2921.9|2915.9|2922.1|2916.1|2920.6|2914.6|7
1633361410000|2021-10-04 15:30:10|2921.6|2915.6|2920.6|2914.6|2921.6|2915.6|2920.6|2914.6|3
1633361420000|2021-10-04 15:30:20|2920.9|2914.9|2921.6|2915.6|2921.6|2915.6|2920.9|2914.9|2
1633361430000|2021-10-04 15:30:30|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1633361440000|2021-10-04 15:30:40|2920.4|2914.4|2919.1|2913.1|2920.4|2914.4|2919.1|2913.1|4
1633361450000|2021-10-04 15:30:50|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.6|2912.6|4
1633361460000|2021-10-04 15:31:00|2918.6|2912.6|2919.6|2913.6|2920.1|2914.1|2918.4|2912.4|5
1633361470000|2021-10-04 15:31:10|2919.9|2913.9|2918.6|2912.6|2919.9|2913.9|2918.6|2912.6|4
1633361480000|2021-10-04 15:31:20|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|2
1633361490000|2021-10-04 15:31:30|2918.6|2912.6|2919.4|2913.4|2919.4|2913.4|2918.6|2912.6|2
1633361500000|2021-10-04 15:31:40|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633361510000|2021-10-04 15:31:50|2919.4|2913.4|2918.9|2912.9|2919.9|2913.9|2918.9|2912.9|5
1633361520000|2021-10-04 15:32:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.1|2912.1|3
1633361530000|2021-10-04 15:32:10|2918.1|2912.1|2919.1|2913.1|2919.1|2913.1|2917.9|2911.9|7
1633361540000|2021-10-04 15:32:20|2918.9|2912.9|2918.1|2912.1|2918.9|2912.9|2918.1|2912.1|4
1633361550000|2021-10-04 15:32:30|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1633361560000|2021-10-04 15:32:40|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1633361570000|2021-10-04 15:32:50|2917.6|2911.6|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|3
1633361580000|2021-10-04 15:33:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633361590000|2021-10-04 15:33:10|2918.1|2912.1|2917.4|2911.4|2918.6|2912.6|2917.1|2911.1|7
1633361600000|2021-10-04 15:33:20|2917.6|2911.6|2918.4|2912.4|2918.6|2912.6|2917.6|2911.6|4
1633361610000|2021-10-04 15:33:30|2918.6|2912.6|2917.6|2911.6|2918.6|2912.6|2917.6|2911.6|3
1633361620000|2021-10-04 15:33:40|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1633361630000|2021-10-04 15:33:50|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633361640000|2021-10-04 15:34:00|2916.9|2910.9|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|2
1633361650000|2021-10-04 15:34:10|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.4|2910.4|4
1633361660000|2021-10-04 15:34:20|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917.1|2911.1|2
1633361670000|2021-10-04 15:34:30|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1633361680000|2021-10-04 15:34:40|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1633361690000|2021-10-04 15:34:50|2917.6|2911.6|2916.9|2910.9|2917.6|2911.6|2916.9|2910.9|3
1633361700000|2021-10-04 15:35:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633361710000|2021-10-04 15:35:10|2915.9|2909.9|2916.6|2910.6|2917.1|2911.1|2915.9|2909.9|5
1633361720000|2021-10-04 15:35:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1633361740000|2021-10-04 15:35:40|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|4
1633361750000|2021-10-04 15:35:50|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|2
1633361760000|2021-10-04 15:36:00|2916.1|2910.1|2916.4|2910.4|2916.6|2910.6|2916.1|2910.1|6
1633361770000|2021-10-04 15:36:10|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|3
1633361790000|2021-10-04 15:36:30|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|2
1633361800000|2021-10-04 15:36:40|2916.4|2910.4|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|3
1633361810000|2021-10-04 15:36:50|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|4
1633361820000|2021-10-04 15:37:00|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1633361830000|2021-10-04 15:37:10|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1633361850000|2021-10-04 15:37:30|2916.4|2910.4|2917.4|2911.4|2917.4|2911.4|2916.4|2910.4|4
1633361900000|2021-10-04 15:38:20|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1633361910000|2021-10-04 15:38:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633361920000|2021-10-04 15:38:40|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633361950000|2021-10-04 15:39:10|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1633361960000|2021-10-04 15:39:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1633361980000|2021-10-04 15:39:40|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1633362010000|2021-10-04 15:40:10|2917.4|2911.4|2911.8|2905.8|2917.9|2911.9|2911.8|2905.8|6
1633362020000|2021-10-04 15:40:20|2911.9|2905.9|2911.9|2905.9|2912.4|2906.4|2911.6|2905.6|7
1633362030000|2021-10-04 15:40:30|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1633362050000|2021-10-04 15:40:50|2912.6|2906.6|2913.6|2907.6|2913.6|2907.6|2912.6|2906.6|6
1633362070000|2021-10-04 15:41:10|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1633362080000|2021-10-04 15:41:20|2912.1|2906.1|2913.1|2907.1|2913.1|2907.1|2912.1|2906.1|2
1633362090000|2021-10-04 15:41:30|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1633362100000|2021-10-04 15:41:40|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1633362110000|2021-10-04 15:41:50|2913.6|2907.6|2914.4|2908.4|2914.4|2908.4|2913.6|2907.6|2
1633362120000|2021-10-04 15:42:00|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1633362140000|2021-10-04 15:42:20|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1633362150000|2021-10-04 15:42:30|2913.1|2907.1|2912.6|2906.6|2913.1|2907.1|2912.6|2906.6|2
1633362190000|2021-10-04 15:43:10|2912.4|2906.4|2911.6|2905.6|2912.4|2906.4|2911.6|2905.6|2
1633362200000|2021-10-04 15:43:20|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633362220000|2021-10-04 15:43:40|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|2
1633362270000|2021-10-04 15:44:30|2912.1|2906.1|2912.6|2906.6|2912.6|2906.6|2912.1|2906.1|3
1633362310000|2021-10-04 15:45:10|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1633362390000|2021-10-04 15:46:30|2913.1|2907.1|2912.6|2906.6|2913.1|2907.1|2912.6|2906.6|2
1633362470000|2021-10-04 15:47:50|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1633362500000|2021-10-04 15:48:20|2913.1|2907.1|2914.9|2908.9|2914.9|2908.9|2913.1|2907.1|3
1633362510000|2021-10-04 15:48:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1633362520000|2021-10-04 15:48:40|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633362550000|2021-10-04 15:49:10|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1633362570000|2021-10-04 15:49:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633362720000|2021-10-04 15:52:00|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1633362740000|2021-10-04 15:52:20|2917.9|2911.9|2918.4|2912.4|2918.4|2912.4|2917.9|2911.9|2
1633362750000|2021-10-04 15:52:30|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633362760000|2021-10-04 15:52:40|2918.9|2912.9|2917.9|2911.9|2918.9|2912.9|2917.9|2911.9|3
1633362770000|2021-10-04 15:52:50|2918.4|2912.4|2919.1|2913.1|2919.1|2913.1|2918.4|2912.4|3
1633362800000|2021-10-04 15:53:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1633362810000|2021-10-04 15:53:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1633362820000|2021-10-04 15:53:40|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1633362830000|2021-10-04 15:53:50|2918.6|2912.6|2917.9|2911.9|2918.6|2912.6|2917.9|2911.9|3
1633362840000|2021-10-04 15:54:00|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|2
1633362850000|2021-10-04 15:54:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633362860000|2021-10-04 15:54:20|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1633362870000|2021-10-04 15:54:30|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1633362880000|2021-10-04 15:54:40|2918.9|2912.9|2919.9|2913.9|2919.9|2913.9|2918.9|2912.9|2
1633362900000|2021-10-04 15:55:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633362910000|2021-10-04 15:55:10|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1633362920000|2021-10-04 15:55:20|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633362940000|2021-10-04 15:55:40|2919.9|2913.9|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|4
1633362960000|2021-10-04 15:56:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633363000000|2021-10-04 15:56:40|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1633363070000|2021-10-04 15:57:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633363080000|2021-10-04 15:58:00|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1633363090000|2021-10-04 15:58:10|2918.9|2912.9|2917.6|2911.6|2918.9|2912.9|2917.6|2911.6|2
1633363100000|2021-10-04 15:58:20|2917.4|2911.4|2916.6|2910.6|2917.4|2911.4|2916.6|2910.6|2
1633363130000|2021-10-04 15:58:50|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.9|2910.9|2
1633363140000|2021-10-04 15:59:00|2916.9|2910.9|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|2
1633363160000|2021-10-04 15:59:20|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633363180000|2021-10-04 15:59:40|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633363190000|2021-10-04 15:59:50|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|3
1633363220000|2021-10-04 16:00:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633363230000|2021-10-04 16:00:30|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633363310000|2021-10-04 16:01:50|2918.4|2912.4|2920.6|2914.6|2920.6|2914.6|2918.4|2912.4|2
1633363530000|2021-10-04 16:05:30|2920.9|2914.9|2921.6|2915.6|2921.6|2915.6|2920.9|2914.9|2
1633363540000|2021-10-04 16:05:40|2921.4|2915.4|2920.9|2914.9|2921.4|2915.4|2920.9|2914.9|3
1633363630000|2021-10-04 16:07:10|2921.1|2915.1|2922.6|2916.6|2922.6|2916.6|2921.1|2915.1|2
1633363670000|2021-10-04 16:07:50|2922.4|2916.4|2921.9|2915.9|2922.4|2916.4|2921.6|2915.6|3
1633363680000|2021-10-04 16:08:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1633363700000|2021-10-04 16:08:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1633363740000|2021-10-04 16:09:00|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2921.6|2915.6|2
1633363770000|2021-10-04 16:09:30|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1633363780000|2021-10-04 16:09:40|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1633363800000|2021-10-04 16:10:00|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.1|2916.1|3
1633363840000|2021-10-04 16:10:40|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1633363880000|2021-10-04 16:11:20|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1633363890000|2021-10-04 16:11:30|2923.6|2917.6|2924.4|2918.4|2924.4|2918.4|2923.6|2917.6|2
1633363910000|2021-10-04 16:11:50|2923.9|2917.9|2923.1|2917.1|2923.9|2917.9|2923.1|2917.1|3
1633363920000|2021-10-04 16:12:00|2922.9|2916.9|2923.4|2917.4|2923.4|2917.4|2922.6|2916.6|4
1633363930000|2021-10-04 16:12:10|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1633363960000|2021-10-04 16:12:40|2922.6|2916.6|2923.1|2917.1|2923.1|2917.1|2922.6|2916.6|2
1633363970000|2021-10-04 16:12:50|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1633364070000|2021-10-04 16:14:30|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1633364080000|2021-10-04 16:14:40|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1633364090000|2021-10-04 16:14:50|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1633364180000|2021-10-04 16:16:20|2921.6|2915.6|2921.1|2915.1|2921.6|2915.6|2921.1|2915.1|2
1633364200000|2021-10-04 16:16:40|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1633364210000|2021-10-04 16:16:50|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1633364240000|2021-10-04 16:17:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1633364250000|2021-10-04 16:17:30|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1633364330000|2021-10-04 16:18:50|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1633364340000|2021-10-04 16:19:00|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633364350000|2021-10-04 16:19:10|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1633364380000|2021-10-04 16:19:40|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633364390000|2021-10-04 16:19:50|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|3
1633364410000|2021-10-04 16:20:10|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|2
1633364450000|2021-10-04 16:20:50|2920.4|2914.4|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|3
1633364460000|2021-10-04 16:21:00|2919.6|2913.6|2917.3|2911.3|2919.6|2913.6|2917.3|2911.3|2
1633364470000|2021-10-04 16:21:10|2917|2911|2917|2911|2917.1|2911.1|2916.9|2910.9|4
1633364480000|2021-10-04 16:21:20|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633364500000|2021-10-04 16:21:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1633364690000|2021-10-04 16:24:50|2916.1|2910.1|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|3
1633364700000|2021-10-04 16:25:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1633364780000|2021-10-04 16:26:20|2915.6|2909.6|2913.6|2907.6|2915.6|2909.6|2913.6|2907.6|2
1633364790000|2021-10-04 16:26:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633364800000|2021-10-04 16:26:40|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1633364860000|2021-10-04 16:27:40|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1633364870000|2021-10-04 16:27:50|2912.9|2906.9|2913.9|2907.9|2913.9|2907.9|2912.9|2906.9|4
1633364880000|2021-10-04 16:28:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633364940000|2021-10-04 16:29:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633365090000|2021-10-04 16:31:30|2914.1|2908.1|2914.9|2908.9|2914.9|2908.9|2914.1|2908.1|3
1633365130000|2021-10-04 16:32:10|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633365180000|2021-10-04 16:33:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1633365210000|2021-10-04 16:33:30|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1633365240000|2021-10-04 16:34:00|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1633365270000|2021-10-04 16:34:30|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1633365280000|2021-10-04 16:34:40|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|3
1633365300000|2021-10-04 16:35:00|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1633365310000|2021-10-04 16:35:10|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1633365320000|2021-10-04 16:35:20|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633365340000|2021-10-04 16:35:40|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633365500000|2021-10-04 16:38:20|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1633365670000|2021-10-04 16:41:10|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1633365720000|2021-10-04 16:42:00|2917.1|2911.1|2918.4|2912.4|2918.6|2912.6|2917.1|2911.1|5
1633365730000|2021-10-04 16:42:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633365870000|2021-10-04 16:44:30|2918.1|2912.1|2917.1|2911.1|2918.1|2912.1|2917.1|2911.1|2
1633365890000|2021-10-04 16:44:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633365910000|2021-10-04 16:45:10|2917.1|2911.1|2916.6|2910.6|2917.1|2911.1|2916.6|2910.6|3
1633365930000|2021-10-04 16:45:30|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1633365940000|2021-10-04 16:45:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633365950000|2021-10-04 16:45:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633366020000|2021-10-04 16:47:00|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1633366030000|2021-10-04 16:47:10|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1633366040000|2021-10-04 16:47:20|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1633366050000|2021-10-04 16:47:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633366060000|2021-10-04 16:47:40|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1633366080000|2021-10-04 16:48:00|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917.1|2911.1|2
1633366130000|2021-10-04 16:48:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633366140000|2021-10-04 16:49:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633366200000|2021-10-04 16:50:00|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1633366230000|2021-10-04 16:50:30|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.6|2910.6|5
1633366240000|2021-10-04 16:50:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633366330000|2021-10-04 16:52:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|3
1633366370000|2021-10-04 16:52:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633366450000|2021-10-04 16:54:10|2917.1|2911.1|2917.1|2911.1|2917.4|2911.4|2916.9|2910.9|7
1633366460000|2021-10-04 16:54:20|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|4
1633366470000|2021-10-04 16:54:30|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1633366510000|2021-10-04 16:55:10|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633366540000|2021-10-04 16:55:40|2917.3|2911.3|2917.1|2911.1|2917.3|2911.3|2917.1|2911.1|2
1633366550000|2021-10-04 16:55:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1633366600000|2021-10-04 16:56:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633366610000|2021-10-04 16:56:50|2917.3|2911.3|2917.1|2911.1|2917.3|2911.3|2917.1|2911.1|2
1633366680000|2021-10-04 16:58:00|2916.3|2910.3|2916.1|2910.1|2916.3|2910.3|2915.6|2909.6|3
1633366690000|2021-10-04 16:58:10|2914.9|2908.9|2915.5|2909.5|2915.5|2909.5|2914.9|2908.9|4
1633366700000|2021-10-04 16:58:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633366710000|2021-10-04 16:58:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633366720000|2021-10-04 16:58:40|2915.1|2909.1|2915|2909|2915.1|2909.1|2915|2909|2
1633366740000|2021-10-04 16:59:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633392120000|2021-10-05 00:02:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1633392130000|2021-10-05 00:02:10|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1633392140000|2021-10-05 00:02:20|2916|2910|2915.9|2909.9|2916|2910|2915.9|2909.9|2
1633392210000|2021-10-05 00:03:30|2916.3|2910.3|2917.8|2911.8|2917.8|2911.8|2916.3|2910.3|5
1633392220000|2021-10-05 00:03:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1633392330000|2021-10-05 00:05:30|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2915.5|2909.5|5
1633392340000|2021-10-05 00:05:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633392350000|2021-10-05 00:05:50|2916.4|2910.4|2916.8|2910.8|2916.8|2910.8|2916.4|2910.4|2
1633392360000|2021-10-05 00:06:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633392470000|2021-10-05 00:07:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633392540000|2021-10-05 00:09:00|2917|2911|2920|2914|2920|2914|2917|2911|2
1633392550000|2021-10-05 00:09:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633393010000|2021-10-05 00:16:50|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1633393020000|2021-10-05 00:17:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633393030000|2021-10-05 00:17:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1633393090000|2021-10-05 00:18:10|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1633393180000|2021-10-05 00:19:40|2920.3|2914.3|2920.3|2914.3|2920.4|2914.4|2920.3|2914.3|3
1633393220000|2021-10-05 00:20:20|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1633393280000|2021-10-05 00:21:20|2919.6|2913.6|2920|2914|2920|2914|2919.6|2913.6|2
1633393940000|2021-10-05 00:32:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633394210000|2021-10-05 00:36:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1633394350000|2021-10-05 00:39:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633394380000|2021-10-05 00:39:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633394530000|2021-10-05 00:42:10|2920.1|2914.1|2921|2915|2921|2915|2920.1|2914.1|2
1633394550000|2021-10-05 00:42:30|2920.8|2914.8|2919.6|2913.6|2920.8|2914.8|2919.6|2913.6|2
1633394610000|2021-10-05 00:43:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633394690000|2021-10-05 00:44:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633394700000|2021-10-05 00:45:00|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|2
1633396010000|2021-10-05 01:06:50|2917.3|2911.3|2915.8|2909.8|2917.3|2911.3|2915.8|2909.8|2
1633396130000|2021-10-05 01:08:50|2916|2910|2913.3|2907.3|2916|2910|2913.3|2907.3|2
1633396300000|2021-10-05 01:11:40|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1633396390000|2021-10-05 01:13:10|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633396440000|2021-10-05 01:14:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1633396590000|2021-10-05 01:16:30|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1633396650000|2021-10-05 01:17:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633396790000|2021-10-05 01:19:50|2913.5|2907.5|2912.3|2906.3|2913.5|2907.5|2912.3|2906.3|2
1633396860000|2021-10-05 01:21:00|2911|2905|2909.8|2903.8|2911|2905|2909.8|2903.8|2
1633396870000|2021-10-05 01:21:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1633396880000|2021-10-05 01:21:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633396920000|2021-10-05 01:22:00|2910.5|2904.5|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|3
1633396940000|2021-10-05 01:22:20|2909.9|2903.9|2908.8|2902.8|2909.9|2903.9|2908.8|2902.8|2
1633396950000|2021-10-05 01:22:30|2908.9|2902.9|2909.3|2903.3|2909.3|2903.3|2908.9|2902.9|2
1633397000000|2021-10-05 01:23:20|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|2
1633397060000|2021-10-05 01:24:20|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1633397110000|2021-10-05 01:25:10|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|2
1633397210000|2021-10-05 01:26:50|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1633397220000|2021-10-05 01:27:00|2911.4|2905.4|2911|2905|2911.4|2905.4|2911|2905|2
1633397270000|2021-10-05 01:27:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633397660000|2021-10-05 01:34:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1633397820000|2021-10-05 01:37:00|2910.9|2904.9|2909.5|2903.5|2910.9|2904.9|2909.5|2903.5|2
1633397830000|2021-10-05 01:37:10|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633397840000|2021-10-05 01:37:20|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1633397910000|2021-10-05 01:38:30|2910.5|2904.5|2910.9|2904.9|2910.9|2904.9|2910.5|2904.5|2
1633398020000|2021-10-05 01:40:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1633398100000|2021-10-05 01:41:40|2911.5|2905.5|2913.8|2907.8|2913.8|2907.8|2911.5|2905.5|8
1633398120000|2021-10-05 01:42:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633398160000|2021-10-05 01:42:40|2914|2908|2915.3|2909.3|2915.3|2909.3|2914|2908|2
1633398710000|2021-10-05 01:51:50|2915.9|2909.9|2916.5|2910.5|2916.5|2910.5|2915.9|2909.9|2
1633398720000|2021-10-05 01:52:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633399250000|2021-10-05 02:00:50|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633399260000|2021-10-05 02:01:00|2917.5|2911.5|2917.9|2911.9|2917.9|2911.9|2917.5|2911.5|2
1633399370000|2021-10-05 02:02:50|2918|2912|2918|2912|2918|2912|2918|2912|1
1633399430000|2021-10-05 02:03:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633399510000|2021-10-05 02:05:10|2918.1|2912.1|2918|2912|2918.1|2912.1|2918|2912|2
1633399840000|2021-10-05 02:10:40|2917.9|2911.9|2917.8|2911.8|2917.9|2911.9|2917.8|2911.8|2
1633399960000|2021-10-05 02:12:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633400090000|2021-10-05 02:14:50|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917|2911|3
1633400150000|2021-10-05 02:15:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633400310000|2021-10-05 02:18:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633400440000|2021-10-05 02:20:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633400450000|2021-10-05 02:20:50|2916.4|2910.4|2915.8|2909.8|2916.4|2910.4|2915.8|2909.8|2
1633400480000|2021-10-05 02:21:20|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1633400490000|2021-10-05 02:21:30|2914.6|2908.6|2914|2908|2914.6|2908.6|2914|2908|2
1633400500000|2021-10-05 02:21:40|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633400520000|2021-10-05 02:22:00|2914.3|2908.3|2914.4|2908.4|2914.4|2908.4|2914.3|2908.3|2
1633400630000|2021-10-05 02:23:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633401020000|2021-10-05 02:30:20|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|5
1633401030000|2021-10-05 02:30:30|2915.4|2909.4|2914|2908|2915.4|2909.4|2914|2908|4
1633401130000|2021-10-05 02:32:10|2914.1|2908.1|2917.3|2911.3|2917.3|2911.3|2914.1|2908.1|2
1633401140000|2021-10-05 02:32:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633401230000|2021-10-05 02:33:50|2919|2913|2919.5|2913.5|2919.5|2913.5|2919|2913|2
1633402870000|2021-10-05 03:01:10|2920.3|2914.3|2920.9|2914.9|2920.9|2914.9|2920.3|2914.3|2
1633403010000|2021-10-05 03:03:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1633403040000|2021-10-05 03:04:00|2922|2916|2921.6|2915.6|2922|2916|2921.6|2915.6|2
1633403050000|2021-10-05 03:04:10|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|2
1633403110000|2021-10-05 03:05:10|2920.9|2914.9|2920.1|2914.1|2920.9|2914.9|2920.1|2914.1|3
1633403220000|2021-10-05 03:07:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1633403620000|2021-10-05 03:13:40|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1633403730000|2021-10-05 03:15:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633403780000|2021-10-05 03:16:20|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633403870000|2021-10-05 03:17:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633404120000|2021-10-05 03:22:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633404390000|2021-10-05 03:26:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1633404470000|2021-10-05 03:27:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633404560000|2021-10-05 03:29:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633404630000|2021-10-05 03:30:30|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633404650000|2021-10-05 03:30:50|2919.1|2913.1|2919|2913|2919.1|2913.1|2918.6|2912.6|3
1633404660000|2021-10-05 03:31:00|2918.6|2912.6|2919.3|2913.3|2919.3|2913.3|2918.6|2912.6|2
1633404720000|2021-10-05 03:32:00|2918.8|2912.8|2917.8|2911.8|2918.8|2912.8|2917.8|2911.8|2
1633404810000|2021-10-05 03:33:30|2917.6|2911.6|2917.8|2911.8|2917.8|2911.8|2917.6|2911.6|2
1633404860000|2021-10-05 03:34:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633405030000|2021-10-05 03:37:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633405080000|2021-10-05 03:38:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633405140000|2021-10-05 03:39:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633405250000|2021-10-05 03:40:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633405300000|2021-10-05 03:41:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633405610000|2021-10-05 03:46:50|2917.3|2911.3|2917.1|2911.1|2917.3|2911.3|2917.1|2911.1|2
1633405670000|2021-10-05 03:47:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1633405720000|2021-10-05 03:48:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633405740000|2021-10-05 03:49:00|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1633405800000|2021-10-05 03:50:00|2917.6|2911.6|2917.8|2911.8|2917.8|2911.8|2917.6|2911.6|2
1633405860000|2021-10-05 03:51:00|2917.9|2911.9|2917.8|2911.8|2917.9|2911.9|2917.8|2911.8|2
1633405870000|2021-10-05 03:51:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633406010000|2021-10-05 03:53:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633406090000|2021-10-05 03:54:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633406140000|2021-10-05 03:55:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633406400000|2021-10-05 04:00:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633406450000|2021-10-05 04:00:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1633406770000|2021-10-05 04:06:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633406950000|2021-10-05 04:09:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633407000000|2021-10-05 04:10:00|2918|2912|2917.3|2911.3|2918|2912|2917.3|2911.3|2
1633407260000|2021-10-05 04:14:20|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633407320000|2021-10-05 04:15:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1633407900000|2021-10-05 04:25:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633407920000|2021-10-05 04:25:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633408030000|2021-10-05 04:27:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633408090000|2021-10-05 04:28:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1633408150000|2021-10-05 04:29:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633408260000|2021-10-05 04:31:00|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1633408380000|2021-10-05 04:33:00|2916.9|2910.9|2915.8|2909.8|2916.9|2910.9|2915.8|2909.8|2
1633408770000|2021-10-05 04:39:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1633409460000|2021-10-05 04:51:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1633409510000|2021-10-05 04:51:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633409750000|2021-10-05 04:55:50|2915.6|2909.6|2915.5|2909.5|2915.6|2909.6|2915.5|2909.5|2
1633409760000|2021-10-05 04:56:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633409770000|2021-10-05 04:56:10|2915.9|2909.9|2917.8|2911.8|2917.9|2911.9|2915.9|2909.9|3
1633409780000|2021-10-05 04:56:20|2917.4|2911.4|2919.6|2913.6|2919.6|2913.6|2917.4|2911.4|2
1633409800000|2021-10-05 04:56:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633409940000|2021-10-05 04:59:00|2920.6|2914.6|2920|2914|2921|2915|2920|2914|5
1633409950000|2021-10-05 04:59:10|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1633409960000|2021-10-05 04:59:20|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1633410000000|2021-10-05 05:00:00|2919.4|2913.4|2919.5|2913.5|2919.5|2913.5|2919.4|2913.4|2
1633410010000|2021-10-05 05:00:10|2920.3|2914.3|2920.3|2914.3|2920.4|2914.4|2920.3|2914.3|3
1633410020000|2021-10-05 05:00:20|2920.4|2914.4|2920|2914|2920.4|2914.4|2920|2914|2
1633410040000|2021-10-05 05:00:40|2920.3|2914.3|2920.3|2914.3|2920.4|2914.4|2920.3|2914.3|3
1633410080000|2021-10-05 05:01:20|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1633410090000|2021-10-05 05:01:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1633410200000|2021-10-05 05:03:20|2919.3|2913.3|2918.4|2912.4|2919.3|2913.3|2918.4|2912.4|2
1633410210000|2021-10-05 05:03:30|2918.5|2912.5|2918.4|2912.4|2918.5|2912.5|2918.4|2912.4|2
1633410220000|2021-10-05 05:03:40|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918|2912|3
1633410230000|2021-10-05 05:03:50|2917.9|2911.9|2917.8|2911.8|2917.9|2911.9|2917.8|2911.8|2
1633410240000|2021-10-05 05:04:00|2917.6|2911.6|2917.5|2911.5|2917.8|2911.8|2917.4|2911.4|4
1633410250000|2021-10-05 05:04:10|2917.4|2911.4|2918|2912|2918.5|2912.5|2917.4|2911.4|4
1633410260000|2021-10-05 05:04:20|2917.9|2911.9|2917.3|2911.3|2917.9|2911.9|2917.3|2911.3|4
1633410270000|2021-10-05 05:04:30|2918.3|2912.3|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|3
1633410280000|2021-10-05 05:04:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1633410290000|2021-10-05 05:04:50|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|3
1633410300000|2021-10-05 05:05:00|2917.5|2911.5|2917.4|2911.4|2917.5|2911.5|2917.4|2911.4|2
1633410310000|2021-10-05 05:05:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633410320000|2021-10-05 05:05:20|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1633410340000|2021-10-05 05:05:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633410360000|2021-10-05 05:06:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1633410400000|2021-10-05 05:06:40|2916.1|2910.1|2916.8|2910.8|2916.8|2910.8|2916.1|2910.1|2
1633410420000|2021-10-05 05:07:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633410430000|2021-10-05 05:07:10|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2917.3|2911.3|3
1633410440000|2021-10-05 05:07:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633410450000|2021-10-05 05:07:30|2918.4|2912.4|2918.5|2912.5|2918.5|2912.5|2918.4|2912.4|2
1633410460000|2021-10-05 05:07:40|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1633410470000|2021-10-05 05:07:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633410700000|2021-10-05 05:11:40|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1633410750000|2021-10-05 05:12:30|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1633410780000|2021-10-05 05:13:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633410790000|2021-10-05 05:13:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633410920000|2021-10-05 05:15:20|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1633410970000|2021-10-05 05:16:10|2918|2912|2918.1|2912.1|2918.1|2912.1|2918|2912|2
1633410990000|2021-10-05 05:16:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1633411050000|2021-10-05 05:17:30|2917.8|2911.8|2917.1|2911.1|2917.8|2911.8|2917.1|2911.1|3
1633411080000|2021-10-05 05:18:00|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|4
1633411090000|2021-10-05 05:18:10|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633411110000|2021-10-05 05:18:30|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1633411120000|2021-10-05 05:18:40|2916.5|2910.5|2916.1|2910.1|2916.5|2910.5|2916.1|2910.1|2
1633411130000|2021-10-05 05:18:50|2916.3|2910.3|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|3
1633411140000|2021-10-05 05:19:00|2916.5|2910.5|2916.4|2910.4|2916.8|2910.8|2916.4|2910.4|5
1633411220000|2021-10-05 05:20:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633411240000|2021-10-05 05:20:40|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1633411250000|2021-10-05 05:20:50|2915.4|2909.4|2915|2909|2915.4|2909.4|2915|2909|3
1633411260000|2021-10-05 05:21:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633411350000|2021-10-05 05:22:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633411410000|2021-10-05 05:23:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1633411430000|2021-10-05 05:23:50|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633411440000|2021-10-05 05:24:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633411470000|2021-10-05 05:24:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1633411630000|2021-10-05 05:27:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1633411710000|2021-10-05 05:28:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633411770000|2021-10-05 05:29:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1633411810000|2021-10-05 05:30:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633411830000|2021-10-05 05:30:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1633411850000|2021-10-05 05:30:50|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|2
1633411860000|2021-10-05 05:31:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633411910000|2021-10-05 05:31:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1633412100000|2021-10-05 05:35:00|2914.9|2908.9|2914.5|2908.5|2914.9|2908.9|2914.5|2908.5|2
1633412570000|2021-10-05 05:42:50|2914.1|2908.1|2913.8|2907.8|2914.1|2908.1|2913.8|2907.8|2
1633412580000|2021-10-05 05:43:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1633412660000|2021-10-05 05:44:20|2913|2907|2912.3|2906.3|2913|2907|2912.3|2906.3|2
1633412770000|2021-10-05 05:46:10|2912|2906|2911.5|2905.5|2912|2906|2911.5|2905.5|2
1633412800000|2021-10-05 05:46:40|2911|2905|2910.3|2904.3|2911|2905|2910.3|2904.3|2
1633412930000|2021-10-05 05:48:50|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1633412980000|2021-10-05 05:49:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633413300000|2021-10-05 05:55:00|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1633413430000|2021-10-05 05:57:10|2912.1|2906.1|2913|2907|2913|2907|2912.1|2906.1|2
1633413440000|2021-10-05 05:57:20|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1633413480000|2021-10-05 05:58:00|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1633413530000|2021-10-05 05:58:50|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1633413640000|2021-10-05 06:00:40|2913.8|2907.8|2916.3|2910.3|2916.4|2910.4|2913.8|2907.8|3
1633413660000|2021-10-05 06:01:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633413700000|2021-10-05 06:01:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633413710000|2021-10-05 06:01:50|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1633413750000|2021-10-05 06:02:30|2917|2911|2917.8|2911.8|2917.8|2911.8|2917|2911|2
1633413930000|2021-10-05 06:05:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633413990000|2021-10-05 06:06:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633414000000|2021-10-05 06:06:40|2917.3|2911.3|2914.5|2908.5|2917.3|2911.3|2914.5|2908.5|2
1633414070000|2021-10-05 06:07:50|2914.3|2908.3|2912.8|2906.8|2914.3|2908.3|2912.8|2906.8|2
1633414080000|2021-10-05 06:08:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1633414090000|2021-10-05 06:08:10|2913|2907|2912.9|2906.9|2913|2907|2912.9|2906.9|2
1633414100000|2021-10-05 06:08:20|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|3
1633414140000|2021-10-05 06:09:00|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|2
1633414170000|2021-10-05 06:09:30|2910.9|2904.9|2909.8|2903.8|2911.3|2905.3|2909.8|2903.8|5
1633414180000|2021-10-05 06:09:40|2909.6|2903.6|2908.9|2902.9|2909.6|2903.6|2908.9|2902.9|4
1633414200000|2021-10-05 06:10:00|2908.8|2902.8|2910|2904|2910|2904|2908.8|2902.8|5
1633414210000|2021-10-05 06:10:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633414220000|2021-10-05 06:10:20|2910|2904|2909|2903|2910|2904|2909|2903|2
1633414260000|2021-10-05 06:11:00|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|2
1633414290000|2021-10-05 06:11:30|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1633414300000|2021-10-05 06:11:40|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633414410000|2021-10-05 06:13:30|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1633414490000|2021-10-05 06:14:50|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1633414560000|2021-10-05 06:16:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1633414590000|2021-10-05 06:16:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633414600000|2021-10-05 06:16:40|2910.9|2904.9|2911.6|2905.6|2911.6|2905.6|2910.9|2904.9|2
1633414610000|2021-10-05 06:16:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1633414660000|2021-10-05 06:17:40|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|3
1633414740000|2021-10-05 06:19:00|2912.5|2906.5|2912.4|2906.4|2912.5|2906.5|2912.4|2906.4|2
1633414780000|2021-10-05 06:19:40|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1633414810000|2021-10-05 06:20:10|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1633414870000|2021-10-05 06:21:10|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1633414880000|2021-10-05 06:21:20|2911.8|2905.8|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|2
1633414930000|2021-10-05 06:22:10|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1633415060000|2021-10-05 06:24:20|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1633415320000|2021-10-05 06:28:40|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1633415410000|2021-10-05 06:30:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1633415430000|2021-10-05 06:30:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633415440000|2021-10-05 06:30:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1633415510000|2021-10-05 06:31:50|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1633415560000|2021-10-05 06:32:40|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|2
1633415600000|2021-10-05 06:33:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633415610000|2021-10-05 06:33:30|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|2
1633415630000|2021-10-05 06:33:50|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1633415640000|2021-10-05 06:34:00|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909|2903|4
1633415670000|2021-10-05 06:34:30|2909.3|2903.3|2910.3|2904.3|2910.3|2904.3|2909.3|2903.3|4
1633415690000|2021-10-05 06:34:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633415730000|2021-10-05 06:35:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1633415740000|2021-10-05 06:35:40|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|3
1633415780000|2021-10-05 06:36:20|2908.6|2902.6|2908.3|2902.3|2908.6|2902.6|2908.3|2902.3|3
1633415790000|2021-10-05 06:36:30|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1633415800000|2021-10-05 06:36:40|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1633415810000|2021-10-05 06:36:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633415820000|2021-10-05 06:37:00|2908.4|2902.4|2908.3|2902.3|2908.4|2902.4|2908.3|2902.3|2
1633415830000|2021-10-05 06:37:10|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1633415840000|2021-10-05 06:37:20|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1633415850000|2021-10-05 06:37:30|2908.5|2902.5|2908.6|2902.6|2908.6|2902.6|2908.5|2902.5|2
1633415880000|2021-10-05 06:38:00|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633415920000|2021-10-05 06:38:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1633415930000|2021-10-05 06:38:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633415940000|2021-10-05 06:39:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633415950000|2021-10-05 06:39:10|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1633415960000|2021-10-05 06:39:20|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633415980000|2021-10-05 06:39:40|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1633416000000|2021-10-05 06:40:00|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|3
1633416010000|2021-10-05 06:40:10|2909.9|2903.9|2910.5|2904.5|2910.5|2904.5|2909.9|2903.9|2
1633416020000|2021-10-05 06:40:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633416030000|2021-10-05 06:40:30|2910|2904|2910|2904|2910|2904|2910|2904|1
1633416040000|2021-10-05 06:40:40|2909.9|2903.9|2910|2904|2910|2904|2909.4|2903.4|4
1633416060000|2021-10-05 06:41:00|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1633416090000|2021-10-05 06:41:30|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633416100000|2021-10-05 06:41:40|2909.6|2903.6|2910.4|2904.4|2910.4|2904.4|2909.6|2903.6|2
1633416110000|2021-10-05 06:41:50|2910|2904|2909.9|2903.9|2910|2904|2909.9|2903.9|2
1633416140000|2021-10-05 06:42:20|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1633416180000|2021-10-05 06:43:00|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633416190000|2021-10-05 06:43:10|2909.9|2903.9|2909.8|2903.8|2909.9|2903.9|2909.8|2903.8|2
1633416240000|2021-10-05 06:44:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2908.5|2902.5|5
1633416250000|2021-10-05 06:44:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633416270000|2021-10-05 06:44:30|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1633416300000|2021-10-05 06:45:00|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|3
1633416310000|2021-10-05 06:45:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1633416330000|2021-10-05 06:45:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633416360000|2021-10-05 06:46:00|2909.1|2903.1|2909.5|2903.5|2909.5|2903.5|2909|2903|4
1633416420000|2021-10-05 06:47:00|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633416430000|2021-10-05 06:47:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633416450000|2021-10-05 06:47:30|2909.6|2903.6|2910.6|2904.6|2910.6|2904.6|2909.6|2903.6|2
1633416460000|2021-10-05 06:47:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|3
1633416520000|2021-10-05 06:48:40|2910|2904|2909.3|2903.3|2910|2904|2909.3|2903.3|4
1633416550000|2021-10-05 06:49:10|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|3
1633416580000|2021-10-05 06:49:40|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1633416600000|2021-10-05 06:50:00|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|2
1633416620000|2021-10-05 06:50:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633416630000|2021-10-05 06:50:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633416660000|2021-10-05 06:51:00|2910|2904|2909.8|2903.8|2910|2904|2909.5|2903.5|3
1633416690000|2021-10-05 06:51:30|2910|2904|2910|2904|2910|2904|2910|2904|1
1633416700000|2021-10-05 06:51:40|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1633416710000|2021-10-05 06:51:50|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1633416760000|2021-10-05 06:52:40|2909.9|2903.9|2909.8|2903.8|2910|2904|2909.8|2903.8|3
1633416780000|2021-10-05 06:53:00|2909.9|2903.9|2910|2904|2910|2904|2909.9|2903.9|2
1633416810000|2021-10-05 06:53:30|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633416830000|2021-10-05 06:53:50|2910|2904|2909.9|2903.9|2910|2904|2909.9|2903.9|2
1633416850000|2021-10-05 06:54:10|2909.6|2903.6|2910|2904|2910|2904|2909.5|2903.5|3
1633416870000|2021-10-05 06:54:30|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1633416880000|2021-10-05 06:54:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633416900000|2021-10-05 06:55:00|2909.8|2903.8|2909.6|2903.6|2909.8|2903.8|2909.5|2903.5|3
1633416920000|2021-10-05 06:55:20|2909.4|2903.4|2910.1|2904.1|2910.1|2904.1|2909.4|2903.4|2
1633416950000|2021-10-05 06:55:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633416970000|2021-10-05 06:56:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633417000000|2021-10-05 06:56:40|2909.1|2903.1|2908.9|2902.9|2909.4|2903.4|2908.9|2902.9|4
1633417060000|2021-10-05 06:57:40|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.6|2902.6|4
1633417070000|2021-10-05 06:57:50|2909.4|2903.4|2910.1|2904.1|2910.1|2904.1|2909.4|2903.4|2
1633417090000|2021-10-05 06:58:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633417100000|2021-10-05 06:58:20|2909.6|2903.6|2910.1|2904.1|2910.1|2904.1|2909.6|2903.6|2
1633417120000|2021-10-05 06:58:40|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.4|2903.4|3
1633417150000|2021-10-05 06:59:10|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.4|2903.4|3
1633417180000|2021-10-05 06:59:40|2909.6|2903.6|2909.4|2903.4|2909.9|2903.9|2909.4|2903.4|3
1633417190000|2021-10-05 06:59:50|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1633417200000|2021-10-05 07:00:00|2910.4|2904.4|2908.1|2902.1|2910.6|2904.6|2907.9|2901.9|11
1633417210000|2021-10-05 07:00:10|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2907.9|2901.9|6
1633417220000|2021-10-05 07:00:20|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1633417230000|2021-10-05 07:00:30|2908.9|2902.9|2910.4|2904.4|2910.4|2904.4|2908.9|2902.9|3
1633417240000|2021-10-05 07:00:40|2910.1|2904.1|2909.4|2903.4|2910.1|2904.1|2909.4|2903.4|3
1633417250000|2021-10-05 07:00:50|2909.1|2903.1|2908.4|2902.4|2909.1|2903.1|2908.4|2902.4|3
1633417260000|2021-10-05 07:01:00|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1633417270000|2021-10-05 07:01:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633417290000|2021-10-05 07:01:30|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1633417320000|2021-10-05 07:02:00|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1633417360000|2021-10-05 07:02:40|2908.9|2902.9|2909.6|2903.6|2909.6|2903.6|2908.9|2902.9|2
1633417370000|2021-10-05 07:02:50|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633417390000|2021-10-05 07:03:10|2909.1|2903.1|2909.9|2903.9|2909.9|2903.9|2909.1|2903.1|4
1633417410000|2021-10-05 07:03:30|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1633417430000|2021-10-05 07:03:50|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633417470000|2021-10-05 07:04:30|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1633417480000|2021-10-05 07:04:40|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1633417520000|2021-10-05 07:05:20|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.4|2902.4|4
1633417540000|2021-10-05 07:05:40|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.6|2902.6|3
1633417550000|2021-10-05 07:05:50|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1633417570000|2021-10-05 07:06:10|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1633417600000|2021-10-05 07:06:40|2909.1|2903.1|2908.9|2902.9|2909.6|2903.6|2908.9|2902.9|3
1633417610000|2021-10-05 07:06:50|2909.6|2903.6|2909.9|2903.9|2910.1|2904.1|2909.6|2903.6|5
1633417630000|2021-10-05 07:07:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633417640000|2021-10-05 07:07:20|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1633417690000|2021-10-05 07:08:10|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633417750000|2021-10-05 07:09:10|2910.1|2904.1|2910.9|2904.9|2910.9|2904.9|2910.1|2904.1|2
1633417770000|2021-10-05 07:09:30|2911.1|2905.1|2911.6|2905.6|2912.1|2906.1|2911.1|2905.1|4
1633417790000|2021-10-05 07:09:50|2911.4|2905.4|2910.9|2904.9|2911.4|2905.4|2910.4|2904.4|5
1633417800000|2021-10-05 07:10:00|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633417820000|2021-10-05 07:10:20|2909.9|2903.9|2908.9|2902.9|2909.9|2903.9|2908.6|2902.6|5
1633417850000|2021-10-05 07:10:50|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1633417860000|2021-10-05 07:11:00|2908.6|2902.6|2909.6|2903.6|2909.6|2903.6|2908.6|2902.6|2
1633417870000|2021-10-05 07:11:10|2910.1|2904.1|2910.4|2904.4|2911.1|2905.1|2910.1|2904.1|3
1633417880000|2021-10-05 07:11:20|2910.6|2904.6|2910.6|2904.6|2911.6|2905.6|2910.6|2904.6|6
1633417890000|2021-10-05 07:11:30|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1633417900000|2021-10-05 07:11:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633417910000|2021-10-05 07:11:50|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1633417920000|2021-10-05 07:12:00|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633417940000|2021-10-05 07:12:20|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1633417950000|2021-10-05 07:12:30|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1633417960000|2021-10-05 07:12:40|2912.6|2906.6|2911.9|2905.9|2912.6|2906.6|2911.4|2905.4|4
1633417980000|2021-10-05 07:13:00|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1633417990000|2021-10-05 07:13:10|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1633418000000|2021-10-05 07:13:20|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1633418020000|2021-10-05 07:13:40|2912.4|2906.4|2911.9|2905.9|2912.4|2906.4|2911.9|2905.9|2
1633418030000|2021-10-05 07:13:50|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1633418040000|2021-10-05 07:14:00|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1633418060000|2021-10-05 07:14:20|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1633418070000|2021-10-05 07:14:30|2912.9|2906.9|2913.9|2907.9|2913.9|2907.9|2912.9|2906.9|3
1633418080000|2021-10-05 07:14:40|2913.6|2907.6|2912.9|2906.9|2913.6|2907.6|2912.9|2906.9|3
1633418100000|2021-10-05 07:15:00|2913.1|2907.1|2913.6|2907.6|2913.6|2907.6|2913.1|2907.1|2
1633418130000|2021-10-05 07:15:30|2913.4|2907.4|2912.9|2906.9|2913.6|2907.6|2912.9|2906.9|4
1633418160000|2021-10-05 07:16:00|2912.6|2906.6|2914.4|2908.4|2914.4|2908.4|2912.6|2906.6|4
1633418200000|2021-10-05 07:16:40|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633418210000|2021-10-05 07:16:50|2913.9|2907.9|2914.9|2908.9|2914.9|2908.9|2913.9|2907.9|4
1633418220000|2021-10-05 07:17:00|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|2
1633418230000|2021-10-05 07:17:10|2914.4|2908.4|2915.6|2909.6|2915.6|2909.6|2914.4|2908.4|2
1633418240000|2021-10-05 07:17:20|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1633418250000|2021-10-05 07:17:30|2915.9|2909.9|2915.6|2909.6|2915.9|2909.9|2915.6|2909.6|2
1633418260000|2021-10-05 07:17:40|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1633418270000|2021-10-05 07:17:50|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.1|2908.1|4
1633418280000|2021-10-05 07:18:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633418290000|2021-10-05 07:18:10|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1633418310000|2021-10-05 07:18:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|3
1633418330000|2021-10-05 07:18:50|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.6|2907.6|4
1633418340000|2021-10-05 07:19:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|3
1633418380000|2021-10-05 07:19:40|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1633418400000|2021-10-05 07:20:00|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|2
1633418420000|2021-10-05 07:20:20|2913.1|2907.1|2912.1|2906.1|2913.1|2907.1|2912.1|2906.1|4
1633418430000|2021-10-05 07:20:30|2912.9|2906.9|2913.6|2907.6|2913.6|2907.6|2912.9|2906.9|2
1633418470000|2021-10-05 07:21:10|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1633418480000|2021-10-05 07:21:20|2912.9|2906.9|2913.6|2907.6|2913.6|2907.6|2912.9|2906.9|2
1633418490000|2021-10-05 07:21:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633418520000|2021-10-05 07:22:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633418530000|2021-10-05 07:22:10|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633418540000|2021-10-05 07:22:20|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1633418590000|2021-10-05 07:23:10|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1633418600000|2021-10-05 07:23:20|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633418610000|2021-10-05 07:23:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1633418640000|2021-10-05 07:24:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1633418650000|2021-10-05 07:24:10|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1633418720000|2021-10-05 07:25:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1633418730000|2021-10-05 07:25:30|2915.6|2909.6|2916.4|2910.4|2916.4|2910.4|2915.6|2909.6|2
1633418780000|2021-10-05 07:26:20|2915.9|2909.9|2916.4|2910.4|2916.4|2910.4|2915.9|2909.9|2
1633418820000|2021-10-05 07:27:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633418830000|2021-10-05 07:27:10|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2915.4|2909.4|5
1633418840000|2021-10-05 07:27:20|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1633418880000|2021-10-05 07:28:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633418890000|2021-10-05 07:28:10|2916.9|2910.9|2919.9|2913.9|2919.9|2913.9|2916.9|2910.9|2
1633418900000|2021-10-05 07:28:20|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.9|2912.9|2
1633418910000|2021-10-05 07:28:30|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1633418920000|2021-10-05 07:28:40|2918.6|2912.6|2918.1|2912.1|2919.1|2913.1|2918.1|2912.1|4
1633418940000|2021-10-05 07:29:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633418980000|2021-10-05 07:29:40|2918.6|2912.6|2919.4|2913.4|2919.4|2913.4|2918.6|2912.6|2
1633418990000|2021-10-05 07:29:50|2919.1|2913.1|2918.4|2912.4|2919.1|2913.1|2918.4|2912.4|4
1633419000000|2021-10-05 07:30:00|2918.1|2912.1|2919.1|2913.1|2919.1|2913.1|2918.1|2912.1|2
1633419040000|2021-10-05 07:30:40|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1633419050000|2021-10-05 07:30:50|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1633419060000|2021-10-05 07:31:00|2919.1|2913.1|2918.9|2912.9|2919.4|2913.4|2918.9|2912.9|3
1633419080000|2021-10-05 07:31:20|2918.6|2912.6|2918.9|2912.9|2918.9|2912.9|2918.6|2912.6|2
1633419090000|2021-10-05 07:31:30|2918.6|2912.6|2918.9|2912.9|2918.9|2912.9|2918.6|2912.6|2
1633419100000|2021-10-05 07:31:40|2918.6|2912.6|2918.9|2912.9|2919.1|2913.1|2918.6|2912.6|5
1633419130000|2021-10-05 07:32:10|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1633419140000|2021-10-05 07:32:20|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633419160000|2021-10-05 07:32:40|2920.1|2914.1|2920.1|2914.1|2920.6|2914.6|2920.1|2914.1|5
1633419170000|2021-10-05 07:32:50|2919.9|2913.9|2919.1|2913.1|2919.9|2913.9|2918.6|2912.6|6
1633419190000|2021-10-05 07:33:10|2919.6|2913.6|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|3
1633419210000|2021-10-05 07:33:30|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2918.9|2912.9|4
1633419240000|2021-10-05 07:34:00|2919.4|2913.4|2918.1|2912.1|2919.4|2913.4|2918.1|2912.1|4
1633419250000|2021-10-05 07:34:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1633419260000|2021-10-05 07:34:20|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1633419270000|2021-10-05 07:34:30|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1633419280000|2021-10-05 07:34:40|2918.4|2912.4|2919.1|2913.1|2919.1|2913.1|2918.4|2912.4|3
1633419300000|2021-10-05 07:35:00|2919.4|2913.4|2920.1|2914.1|2920.1|2914.1|2919.4|2913.4|2
1633419320000|2021-10-05 07:35:20|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1633419350000|2021-10-05 07:35:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633419390000|2021-10-05 07:36:30|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|3
1633419410000|2021-10-05 07:36:50|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633419420000|2021-10-05 07:37:00|2920.1|2914.1|2919.9|2913.9|2920.4|2914.4|2919.9|2913.9|5
1633419430000|2021-10-05 07:37:10|2919.4|2913.4|2918.1|2912.1|2919.4|2913.4|2918.1|2912.1|5
1633419440000|2021-10-05 07:37:20|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|3
1633419450000|2021-10-05 07:37:30|2918.1|2912.1|2919.6|2913.6|2919.9|2913.9|2918.1|2912.1|4
1633419460000|2021-10-05 07:37:40|2919.4|2913.4|2920.9|2914.9|2920.9|2914.9|2919.4|2913.4|2
1633419470000|2021-10-05 07:37:50|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|6
1633419490000|2021-10-05 07:38:10|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633419500000|2021-10-05 07:38:20|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1633419520000|2021-10-05 07:38:40|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1633419530000|2021-10-05 07:38:50|2919.1|2913.1|2917.9|2911.9|2919.1|2913.1|2917.9|2911.9|4
1633419570000|2021-10-05 07:39:30|2918.4|2912.4|2919.6|2913.6|2919.6|2913.6|2918.4|2912.4|2
1633419580000|2021-10-05 07:39:40|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1633419600000|2021-10-05 07:40:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633419610000|2021-10-05 07:40:10|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1633419660000|2021-10-05 07:41:00|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1633419670000|2021-10-05 07:41:10|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1633419700000|2021-10-05 07:41:40|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|2
1633419740000|2021-10-05 07:42:20|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|2
1633419750000|2021-10-05 07:42:30|2919.4|2913.4|2918.6|2912.6|2919.4|2913.4|2918.6|2912.6|4
1633419770000|2021-10-05 07:42:50|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1633419790000|2021-10-05 07:43:10|2918.1|2912.1|2919.4|2913.4|2919.4|2913.4|2918.1|2912.1|4
1633419800000|2021-10-05 07:43:20|2919.1|2913.1|2918.4|2912.4|2919.1|2913.1|2918.4|2912.4|2
1633419820000|2021-10-05 07:43:40|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1633419830000|2021-10-05 07:43:50|2918.4|2912.4|2919.4|2913.4|2919.4|2913.4|2918.4|2912.4|2
1633419850000|2021-10-05 07:44:10|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633419890000|2021-10-05 07:44:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633419900000|2021-10-05 07:45:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633419940000|2021-10-05 07:45:40|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633419980000|2021-10-05 07:46:20|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1633419990000|2021-10-05 07:46:30|2919.6|2913.6|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|2
1633420000000|2021-10-05 07:46:40|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1633420010000|2021-10-05 07:46:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633420020000|2021-10-05 07:47:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633420030000|2021-10-05 07:47:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633420050000|2021-10-05 07:47:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633420200000|2021-10-05 07:50:00|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1633420220000|2021-10-05 07:50:20|2921|2915|2922|2916|2922|2916|2921|2915|4
1633420230000|2021-10-05 07:50:30|2922.3|2916.3|2923.5|2917.5|2923.5|2917.5|2922.3|2916.3|2
1633420240000|2021-10-05 07:50:40|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1633420250000|2021-10-05 07:50:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633420260000|2021-10-05 07:51:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1633420270000|2021-10-05 07:51:10|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|3
1633420280000|2021-10-05 07:51:20|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|2
1633420360000|2021-10-05 07:52:40|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1633420380000|2021-10-05 07:53:00|2924.6|2918.6|2925.6|2919.6|2925.6|2919.6|2924.6|2918.6|2
1633420390000|2021-10-05 07:53:10|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.4|2919.4|3
1633420410000|2021-10-05 07:53:30|2925.9|2919.9|2927.4|2921.4|2927.4|2921.4|2925.9|2919.9|3
1633420420000|2021-10-05 07:53:40|2927.1|2921.1|2926.4|2920.4|2927.1|2921.1|2926.4|2920.4|2
1633420430000|2021-10-05 07:53:50|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1633420440000|2021-10-05 07:54:00|2928.3|2922.3|2930.6|2924.6|2930.6|2924.6|2928.3|2922.3|3
1633420450000|2021-10-05 07:54:10|2930.5|2924.5|2930.6|2924.6|2930.6|2924.6|2930.1|2924.1|3
1633420460000|2021-10-05 07:54:20|2930.1|2924.1|2927.9|2921.9|2930.1|2924.1|2927.9|2921.9|4
1633420470000|2021-10-05 07:54:30|2927.6|2921.6|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|3
1633420490000|2021-10-05 07:54:50|2927.4|2921.4|2927.1|2921.1|2927.4|2921.4|2927.1|2921.1|2
1633420500000|2021-10-05 07:55:00|2927.4|2921.4|2927.1|2921.1|2927.4|2921.4|2927.1|2921.1|2
1633420510000|2021-10-05 07:55:10|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1633420520000|2021-10-05 07:55:20|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1633420530000|2021-10-05 07:55:30|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1633420550000|2021-10-05 07:55:50|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|2
1633420570000|2021-10-05 07:56:10|2927.6|2921.6|2925.9|2919.9|2927.9|2921.9|2925.9|2919.9|5
1633420580000|2021-10-05 07:56:20|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1633420590000|2021-10-05 07:56:30|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1633420600000|2021-10-05 07:56:40|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|2
1633420610000|2021-10-05 07:56:50|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|2
1633420620000|2021-10-05 07:57:00|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633420630000|2021-10-05 07:57:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1633420650000|2021-10-05 07:57:30|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633420660000|2021-10-05 07:57:40|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1633420690000|2021-10-05 07:58:10|2925.6|2919.6|2924.9|2918.9|2925.6|2919.6|2924.9|2918.9|3
1633420720000|2021-10-05 07:58:40|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1633420730000|2021-10-05 07:58:50|2924.4|2918.4|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|2
1633420750000|2021-10-05 07:59:10|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1633420760000|2021-10-05 07:59:20|2924.9|2918.9|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|2
1633420770000|2021-10-05 07:59:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1633420790000|2021-10-05 07:59:50|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.6|2918.6|2
1633420800000|2021-10-05 08:00:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1633420810000|2021-10-05 08:00:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1633420820000|2021-10-05 08:00:20|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1633420830000|2021-10-05 08:00:30|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633420870000|2021-10-05 08:01:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1633420880000|2021-10-05 08:01:20|2925.1|2919.1|2926.1|2920.1|2926.1|2920.1|2924.9|2918.9|3
1633420920000|2021-10-05 08:02:00|2925.9|2919.9|2926.6|2920.6|2926.6|2920.6|2925.9|2919.9|4
1633420930000|2021-10-05 08:02:10|2926.1|2920.1|2926.4|2920.4|2926.4|2920.4|2926.1|2920.1|2
1633420940000|2021-10-05 08:02:20|2925.9|2919.9|2926.6|2920.6|2926.6|2920.6|2925.9|2919.9|2
1633420950000|2021-10-05 08:02:30|2925.9|2919.9|2926.4|2920.4|2926.4|2920.4|2925.6|2919.6|4
1633420960000|2021-10-05 08:02:40|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|3
1633420970000|2021-10-05 08:02:50|2925.6|2919.6|2925.4|2919.4|2925.9|2919.9|2925.1|2919.1|6
1633420980000|2021-10-05 08:03:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2924.4|2918.4|3
1633420990000|2021-10-05 08:03:10|2924.4|2918.4|2925.6|2919.6|2925.6|2919.6|2924.4|2918.4|6
1633421000000|2021-10-05 08:03:20|2925.1|2919.1|2926.1|2920.1|2926.1|2920.1|2925.1|2919.1|3
1633421010000|2021-10-05 08:03:30|2925.6|2919.6|2926.4|2920.4|2927.1|2921.1|2925.6|2919.6|7
1633421020000|2021-10-05 08:03:40|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1633421030000|2021-10-05 08:03:50|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1633421070000|2021-10-05 08:04:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1633421080000|2021-10-05 08:04:40|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1633421100000|2021-10-05 08:05:00|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1633421110000|2021-10-05 08:05:10|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1633421120000|2021-10-05 08:05:20|2926.9|2920.9|2926.4|2920.4|2926.9|2920.9|2926.4|2920.4|2
1633421150000|2021-10-05 08:05:50|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1633421160000|2021-10-05 08:06:00|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1633421170000|2021-10-05 08:06:10|2925.6|2919.6|2924.9|2918.9|2925.6|2919.6|2924.6|2918.6|3
1633421180000|2021-10-05 08:06:20|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1633421200000|2021-10-05 08:06:40|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1633421230000|2021-10-05 08:07:10|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1633421270000|2021-10-05 08:07:50|2925.9|2919.9|2926.9|2920.9|2926.9|2920.9|2925.9|2919.9|3
1633421280000|2021-10-05 08:08:00|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1633421310000|2021-10-05 08:08:30|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1633421330000|2021-10-05 08:08:50|2927.9|2921.9|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|2
1633421340000|2021-10-05 08:09:00|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1633421420000|2021-10-05 08:10:20|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1633421430000|2021-10-05 08:10:30|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1633421450000|2021-10-05 08:10:50|2926.6|2920.6|2927.4|2921.4|2927.4|2921.4|2926.4|2920.4|3
1633421460000|2021-10-05 08:11:00|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1633421480000|2021-10-05 08:11:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633421540000|2021-10-05 08:12:20|2928.1|2922.1|2928.6|2922.6|2928.6|2922.6|2928.1|2922.1|2
1633421560000|2021-10-05 08:12:40|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1633421570000|2021-10-05 08:12:50|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1633421640000|2021-10-05 08:14:00|2928.9|2922.9|2929.6|2923.6|2929.6|2923.6|2928.9|2922.9|3
1633421650000|2021-10-05 08:14:10|2929.9|2923.9|2930.4|2924.4|2930.4|2924.4|2929.9|2923.9|2
1633421670000|2021-10-05 08:14:30|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2930.1|2924.1|4
1633421680000|2021-10-05 08:14:40|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1633421690000|2021-10-05 08:14:50|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1633421700000|2021-10-05 08:15:00|2929.9|2923.9|2930.4|2924.4|2930.4|2924.4|2929.9|2923.9|6
1633421710000|2021-10-05 08:15:10|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2930.4|2924.4|2
1633421730000|2021-10-05 08:15:30|2930.1|2924.1|2929.6|2923.6|2930.1|2924.1|2929.4|2923.4|4
1633421760000|2021-10-05 08:16:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633421770000|2021-10-05 08:16:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1633421790000|2021-10-05 08:16:30|2929.6|2923.6|2929.4|2923.4|2929.6|2923.6|2928.9|2922.9|5
1633421810000|2021-10-05 08:16:50|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|3
1633421820000|2021-10-05 08:17:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633421840000|2021-10-05 08:17:20|2929.1|2923.1|2928.6|2922.6|2929.1|2923.1|2928.6|2922.6|3
1633421850000|2021-10-05 08:17:30|2928.9|2922.9|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|3
1633421880000|2021-10-05 08:18:00|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1633421900000|2021-10-05 08:18:20|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|2
1633421920000|2021-10-05 08:18:40|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1633421950000|2021-10-05 08:19:10|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633421960000|2021-10-05 08:19:20|2929.1|2923.1|2928.6|2922.6|2929.1|2923.1|2928.6|2922.6|2
1633421970000|2021-10-05 08:19:30|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1633421980000|2021-10-05 08:19:40|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633422010000|2021-10-05 08:20:10|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1633422030000|2021-10-05 08:20:30|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1633422040000|2021-10-05 08:20:40|2929.1|2923.1|2929.4|2923.4|2929.6|2923.6|2929.1|2923.1|4
1633422060000|2021-10-05 08:21:00|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1633422100000|2021-10-05 08:21:40|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1633422110000|2021-10-05 08:21:50|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1633422130000|2021-10-05 08:22:10|2929.4|2923.4|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|3
1633422170000|2021-10-05 08:22:50|2929.1|2923.1|2928.6|2922.6|2929.1|2923.1|2928.6|2922.6|3
1633422210000|2021-10-05 08:23:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1633422240000|2021-10-05 08:24:00|2928.1|2922.1|2928.6|2922.6|2928.6|2922.6|2928.1|2922.1|3
1633422250000|2021-10-05 08:24:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1633422260000|2021-10-05 08:24:20|2928.6|2922.6|2927.6|2921.6|2928.6|2922.6|2927.6|2921.6|2
1633422280000|2021-10-05 08:24:40|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2925.4|2919.4|4
1633422300000|2021-10-05 08:25:00|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.1|2920.1|4
1633422320000|2021-10-05 08:25:20|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1633422340000|2021-10-05 08:25:40|2926.9|2920.9|2928.1|2922.1|2928.6|2922.6|2926.9|2920.9|3
1633422360000|2021-10-05 08:26:00|2927.6|2921.6|2928.1|2922.1|2928.1|2922.1|2927.6|2921.6|2
1633422400000|2021-10-05 08:26:40|2927.6|2921.6|2926.6|2920.6|2927.6|2921.6|2926.6|2920.6|3
1633422410000|2021-10-05 08:26:50|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2926.4|2920.4|4
1633422420000|2021-10-05 08:27:00|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2926.4|2920.4|2
1633422430000|2021-10-05 08:27:10|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2925.9|2919.9|4
1633422440000|2021-10-05 08:27:20|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.6|2920.6|5
1633422450000|2021-10-05 08:27:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1633422460000|2021-10-05 08:27:40|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2926.4|2920.4|2
1633422470000|2021-10-05 08:27:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1633422480000|2021-10-05 08:28:00|2926.6|2920.6|2926.1|2920.1|2926.9|2920.9|2926.1|2920.1|8
1633422500000|2021-10-05 08:28:20|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|5
1633422510000|2021-10-05 08:28:30|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|2
1633422520000|2021-10-05 08:28:40|2925.6|2919.6|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|3
1633422530000|2021-10-05 08:28:50|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|2
1633422540000|2021-10-05 08:29:00|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633422560000|2021-10-05 08:29:20|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.1|2920.1|3
1633422570000|2021-10-05 08:29:30|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.4|2919.4|7
1633422590000|2021-10-05 08:29:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1633422600000|2021-10-05 08:30:00|2926.6|2920.6|2927.4|2921.4|2927.4|2921.4|2926.6|2920.6|3
1633422610000|2021-10-05 08:30:10|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1633422620000|2021-10-05 08:30:20|2927.9|2921.9|2926.9|2920.9|2927.9|2921.9|2926.9|2920.9|5
1633422630000|2021-10-05 08:30:30|2927.1|2921.1|2927.6|2921.6|2927.6|2921.6|2927.1|2921.1|3
1633422650000|2021-10-05 08:30:50|2928.1|2922.1|2928.4|2922.4|2928.4|2922.4|2928.1|2922.1|2
1633422670000|2021-10-05 08:31:10|2927.6|2921.6|2927.1|2921.1|2927.6|2921.6|2927.1|2921.1|3
1633422700000|2021-10-05 08:31:40|2927.4|2921.4|2926.9|2920.9|2927.4|2921.4|2926.9|2920.9|3
1633422710000|2021-10-05 08:31:50|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1633422720000|2021-10-05 08:32:00|2927.4|2921.4|2926.9|2920.9|2927.6|2921.6|2926.9|2920.9|4
1633422730000|2021-10-05 08:32:10|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|2
1633422750000|2021-10-05 08:32:30|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|2
1633422770000|2021-10-05 08:32:50|2927.1|2921.1|2926.6|2920.6|2927.1|2921.1|2926.6|2920.6|3
1633422790000|2021-10-05 08:33:10|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|2
1633422830000|2021-10-05 08:33:50|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1633422860000|2021-10-05 08:34:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633422870000|2021-10-05 08:34:30|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1633422890000|2021-10-05 08:34:50|2927.4|2921.4|2927.1|2921.1|2927.9|2921.9|2927.1|2921.1|4
1633422900000|2021-10-05 08:35:00|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1633422910000|2021-10-05 08:35:10|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|2
1633422940000|2021-10-05 08:35:40|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1633422960000|2021-10-05 08:36:00|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1633422970000|2021-10-05 08:36:10|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1633422990000|2021-10-05 08:36:30|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|2
1633423000000|2021-10-05 08:36:40|2927.1|2921.1|2926.6|2920.6|2927.1|2921.1|2926.6|2920.6|3
1633423030000|2021-10-05 08:37:10|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1633423040000|2021-10-05 08:37:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633423050000|2021-10-05 08:37:30|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|4
1633423080000|2021-10-05 08:38:00|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1633423090000|2021-10-05 08:38:10|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|2
1633423100000|2021-10-05 08:38:20|2927.1|2921.1|2927.1|2921.1|2927.4|2921.4|2926.6|2920.6|11
1633423110000|2021-10-05 08:38:30|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633423130000|2021-10-05 08:38:50|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2926.6|2920.6|4
1633423140000|2021-10-05 08:39:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633423150000|2021-10-05 08:39:10|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1633423160000|2021-10-05 08:39:20|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2926.6|2920.6|8
1633423180000|2021-10-05 08:39:40|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|4
1633423200000|2021-10-05 08:40:00|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|3
1633423210000|2021-10-05 08:40:10|2927.4|2921.4|2927.1|2921.1|2927.4|2921.4|2927.1|2921.1|2
1633423220000|2021-10-05 08:40:20|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1633423230000|2021-10-05 08:40:30|2927.4|2921.4|2926.4|2920.4|2927.4|2921.4|2926.4|2920.4|4
1633423250000|2021-10-05 08:40:50|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|2
1633423260000|2021-10-05 08:41:00|2927.1|2921.1|2927.6|2921.6|2927.6|2921.6|2927.1|2921.1|3
1633423280000|2021-10-05 08:41:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633423330000|2021-10-05 08:42:10|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|3
1633423340000|2021-10-05 08:42:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633423350000|2021-10-05 08:42:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1633423380000|2021-10-05 08:43:00|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.4|2921.4|4
1633423390000|2021-10-05 08:43:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|5
1633423430000|2021-10-05 08:43:50|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2926.9|2920.9|3
1633423440000|2021-10-05 08:44:00|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1633423450000|2021-10-05 08:44:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633423470000|2021-10-05 08:44:30|2927.1|2921.1|2927.6|2921.6|2927.6|2921.6|2927.1|2921.1|2
1633423480000|2021-10-05 08:44:40|2927.4|2921.4|2929.1|2923.1|2929.6|2923.6|2927.4|2921.4|8
1633423490000|2021-10-05 08:44:50|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.6|2922.6|2
1633423500000|2021-10-05 08:45:00|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2928.4|2922.4|2
1633423510000|2021-10-05 08:45:10|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2928.4|2922.4|2
1633423530000|2021-10-05 08:45:30|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1633423540000|2021-10-05 08:45:40|2929.1|2923.1|2928.4|2922.4|2929.1|2923.1|2928.4|2922.4|3
1633423560000|2021-10-05 08:46:00|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|3
1633423570000|2021-10-05 08:46:10|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1633423590000|2021-10-05 08:46:30|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1633423630000|2021-10-05 08:47:10|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1633423640000|2021-10-05 08:47:20|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1633423720000|2021-10-05 08:48:40|2928.6|2922.6|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|2
1633423820000|2021-10-05 08:50:20|2929.1|2923.1|2929.4|2923.4|2929.9|2923.9|2929.1|2923.1|4
1633423860000|2021-10-05 08:51:00|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1633423880000|2021-10-05 08:51:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633423900000|2021-10-05 08:51:40|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1633423910000|2021-10-05 08:51:50|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633423960000|2021-10-05 08:52:40|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1633423980000|2021-10-05 08:53:00|2929.4|2923.4|2929.6|2923.6|2929.9|2923.9|2929.4|2923.4|4
1633423990000|2021-10-05 08:53:10|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|3
1633424020000|2021-10-05 08:53:40|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|2
1633424030000|2021-10-05 08:53:50|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633424070000|2021-10-05 08:54:30|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|2
1633424080000|2021-10-05 08:54:40|2928.6|2922.6|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|2
1633424090000|2021-10-05 08:54:50|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1633424100000|2021-10-05 08:55:00|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1633424140000|2021-10-05 08:55:40|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633424150000|2021-10-05 08:55:50|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1633424170000|2021-10-05 08:56:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1633424200000|2021-10-05 08:56:40|2929.6|2923.6|2929.1|2923.1|2929.6|2923.6|2929.1|2923.1|2
1633424290000|2021-10-05 08:58:10|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1633424310000|2021-10-05 08:58:30|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1633424320000|2021-10-05 08:58:40|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|3
1633424340000|2021-10-05 08:59:00|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1633424390000|2021-10-05 08:59:50|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633424450000|2021-10-05 09:00:50|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1633424470000|2021-10-05 09:01:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1633424490000|2021-10-05 09:01:30|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1633424500000|2021-10-05 09:01:40|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1633424510000|2021-10-05 09:01:50|2928.4|2922.4|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|2
1633424520000|2021-10-05 09:02:00|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|3
1633424530000|2021-10-05 09:02:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633424560000|2021-10-05 09:02:40|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1633424580000|2021-10-05 09:03:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1633424590000|2021-10-05 09:03:10|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|2
1633424630000|2021-10-05 09:03:50|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1633424650000|2021-10-05 09:04:10|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2926.1|2920.1|2
1633424660000|2021-10-05 09:04:20|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1633424670000|2021-10-05 09:04:30|2926.9|2920.9|2926.4|2920.4|2927.1|2921.1|2926.4|2920.4|4
1633424680000|2021-10-05 09:04:40|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1633424710000|2021-10-05 09:05:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1633424850000|2021-10-05 09:07:30|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1633424860000|2021-10-05 09:07:40|2926.4|2920.4|2927.4|2921.4|2927.4|2921.4|2926.4|2920.4|3
1633424910000|2021-10-05 09:08:30|2927.1|2921.1|2926.1|2920.1|2927.1|2921.1|2926.1|2920.1|2
1633424950000|2021-10-05 09:09:10|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1633424980000|2021-10-05 09:09:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633425020000|2021-10-05 09:10:20|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1633425030000|2021-10-05 09:10:30|2925.6|2919.6|2925.1|2919.1|2925.6|2919.6|2925.1|2919.1|3
1633425050000|2021-10-05 09:10:50|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1633425060000|2021-10-05 09:11:00|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1633425090000|2021-10-05 09:11:30|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.6|2920.6|3
1633425100000|2021-10-05 09:11:40|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1633425110000|2021-10-05 09:11:50|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633425120000|2021-10-05 09:12:00|2927.1|2921.1|2927.1|2921.1|2927.6|2921.6|2927.1|2921.1|3
1633425150000|2021-10-05 09:12:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1633425160000|2021-10-05 09:12:40|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|2
1633425170000|2021-10-05 09:12:50|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1633425180000|2021-10-05 09:13:00|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1633425190000|2021-10-05 09:13:10|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1633425210000|2021-10-05 09:13:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1633425220000|2021-10-05 09:13:40|2928.1|2922.1|2928.6|2922.6|2928.9|2922.9|2928.1|2922.1|3
1633425330000|2021-10-05 09:15:30|2928.4|2922.4|2927.4|2921.4|2928.4|2922.4|2927.4|2921.4|4
1633425340000|2021-10-05 09:15:40|2927.1|2921.1|2927.6|2921.6|2927.6|2921.6|2926.9|2920.9|3
1633425360000|2021-10-05 09:16:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633425410000|2021-10-05 09:16:50|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1633425430000|2021-10-05 09:17:10|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1633425440000|2021-10-05 09:17:20|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1633425450000|2021-10-05 09:17:30|2926.1|2920.1|2925.6|2919.6|2926.4|2920.4|2925.6|2919.6|4
1633425460000|2021-10-05 09:17:40|2925.4|2919.4|2925.9|2919.9|2926.1|2920.1|2925.4|2919.4|3
1633425470000|2021-10-05 09:17:50|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1633425480000|2021-10-05 09:18:00|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1633425490000|2021-10-05 09:18:10|2924.6|2918.6|2925.1|2919.1|2925.1|2919.1|2924.6|2918.6|4
1633425500000|2021-10-05 09:18:20|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1633425510000|2021-10-05 09:18:30|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1633425520000|2021-10-05 09:18:40|2924.9|2918.9|2924.9|2918.9|2925.1|2919.1|2924.9|2918.9|5
1633425560000|2021-10-05 09:19:20|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1633425580000|2021-10-05 09:19:40|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1633425600000|2021-10-05 09:20:00|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1633425610000|2021-10-05 09:20:10|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1633425630000|2021-10-05 09:20:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1633425660000|2021-10-05 09:21:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1633425690000|2021-10-05 09:21:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1633425740000|2021-10-05 09:22:20|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1633425850000|2021-10-05 09:24:10|2924.4|2918.4|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|3
1633425960000|2021-10-05 09:26:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1633426040000|2021-10-05 09:27:20|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1633426140000|2021-10-05 09:29:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1633426230000|2021-10-05 09:30:30|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1633426240000|2021-10-05 09:30:40|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1633426260000|2021-10-05 09:31:00|2925.1|2919.1|2924.9|2918.9|2925.1|2919.1|2924.9|2918.9|2
1633426290000|2021-10-05 09:31:30|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1633426340000|2021-10-05 09:32:20|2924.9|2918.9|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|2
1633426420000|2021-10-05 09:33:40|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1633426470000|2021-10-05 09:34:30|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1633426500000|2021-10-05 09:35:00|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1633426540000|2021-10-05 09:35:40|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1633426560000|2021-10-05 09:36:00|2924.9|2918.9|2925.9|2919.9|2926.1|2920.1|2924.9|2918.9|3
1633426580000|2021-10-05 09:36:20|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1633426630000|2021-10-05 09:37:10|2925.6|2919.6|2926.1|2920.1|2926.1|2920.1|2925.6|2919.6|2
1633426650000|2021-10-05 09:37:30|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633426670000|2021-10-05 09:37:50|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1633426740000|2021-10-05 09:39:00|2925.9|2919.9|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|2
1633426860000|2021-10-05 09:41:00|2926.4|2920.4|2927.6|2921.6|2927.6|2921.6|2926.4|2920.4|2
1633426890000|2021-10-05 09:41:30|2927.4|2921.4|2926.9|2920.9|2927.4|2921.4|2926.9|2920.9|2
1633426910000|2021-10-05 09:41:50|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1633426940000|2021-10-05 09:42:20|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1633426970000|2021-10-05 09:42:50|2927.1|2921.1|2927.6|2921.6|2927.6|2921.6|2927.1|2921.1|2
1633427040000|2021-10-05 09:44:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633427060000|2021-10-05 09:44:20|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1633427100000|2021-10-05 09:45:00|2927.9|2921.9|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|3
1633427150000|2021-10-05 09:45:50|2927.6|2921.6|2927.1|2921.1|2927.6|2921.6|2927.1|2921.1|2
1633427270000|2021-10-05 09:47:50|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1633427290000|2021-10-05 09:48:10|2927.9|2921.9|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|2
1633427310000|2021-10-05 09:48:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1633427370000|2021-10-05 09:49:30|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|2
1633427390000|2021-10-05 09:49:50|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1633427510000|2021-10-05 09:51:50|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1633427520000|2021-10-05 09:52:00|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1633427540000|2021-10-05 09:52:20|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1633427550000|2021-10-05 09:52:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1633427560000|2021-10-05 09:52:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1633427620000|2021-10-05 09:53:40|2927.6|2921.6|2928.1|2922.1|2928.1|2922.1|2927.6|2921.6|2
1633427630000|2021-10-05 09:53:50|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|3
1633427640000|2021-10-05 09:54:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1633427650000|2021-10-05 09:54:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1633427670000|2021-10-05 09:54:30|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1633427710000|2021-10-05 09:55:10|2925.6|2919.6|2926.1|2920.1|2926.1|2920.1|2925.6|2919.6|2
1633427790000|2021-10-05 09:56:30|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.4|2919.4|4
1633427800000|2021-10-05 09:56:40|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1633427840000|2021-10-05 09:57:20|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|3
1633427860000|2021-10-05 09:57:40|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1633427880000|2021-10-05 09:58:00|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1633428010000|2021-10-05 10:00:10|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1633428050000|2021-10-05 10:00:50|2924.9|2918.9|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|2
1633428100000|2021-10-05 10:01:40|2924.4|2918.4|2924.6|2918.6|2925.1|2919.1|2924.4|2918.4|8
1633428150000|2021-10-05 10:02:30|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1633428180000|2021-10-05 10:03:00|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1633428270000|2021-10-05 10:04:30|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.6|2918.6|2
1633428320000|2021-10-05 10:05:20|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1633428330000|2021-10-05 10:05:30|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.4|2917.4|4
1633428340000|2021-10-05 10:05:40|2924.1|2918.1|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|3
1633428430000|2021-10-05 10:07:10|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1633428440000|2021-10-05 10:07:20|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1633428450000|2021-10-05 10:07:30|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1633428460000|2021-10-05 10:07:40|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1633428470000|2021-10-05 10:07:50|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1633428490000|2021-10-05 10:08:10|2924.9|2918.9|2923.9|2917.9|2924.9|2918.9|2923.9|2917.9|2
1633428500000|2021-10-05 10:08:20|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2923.9|2917.9|2
1633428590000|2021-10-05 10:09:50|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1633428620000|2021-10-05 10:10:20|2923.6|2917.6|2924.4|2918.4|2924.9|2918.9|2923.6|2917.6|4
1633428660000|2021-10-05 10:11:00|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2923.9|2917.9|2
1633428670000|2021-10-05 10:11:10|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1633428690000|2021-10-05 10:11:30|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1633428710000|2021-10-05 10:11:50|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1633428730000|2021-10-05 10:12:10|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1633428760000|2021-10-05 10:12:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633428940000|2021-10-05 10:15:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633428950000|2021-10-05 10:15:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1633429030000|2021-10-05 10:17:10|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|2
1633429080000|2021-10-05 10:18:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1633429090000|2021-10-05 10:18:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1633429100000|2021-10-05 10:18:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633429110000|2021-10-05 10:18:30|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633429150000|2021-10-05 10:19:10|2924|2918|2924.5|2918.5|2924.8|2918.8|2924|2918|4
1633429170000|2021-10-05 10:19:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633429190000|2021-10-05 10:19:50|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1633429200000|2021-10-05 10:20:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633429220000|2021-10-05 10:20:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633429250000|2021-10-05 10:20:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633429280000|2021-10-05 10:21:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633429320000|2021-10-05 10:22:00|2924.5|2918.5|2925.3|2919.3|2925.3|2919.3|2924.5|2918.5|3
1633429330000|2021-10-05 10:22:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|3
1633429340000|2021-10-05 10:22:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633429350000|2021-10-05 10:22:30|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|3
1633429490000|2021-10-05 10:24:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633429500000|2021-10-05 10:25:00|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1633429510000|2021-10-05 10:25:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633429570000|2021-10-05 10:26:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1633429580000|2021-10-05 10:26:20|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|2
1633429590000|2021-10-05 10:26:30|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1633429600000|2021-10-05 10:26:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633429740000|2021-10-05 10:29:00|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|2
1633429760000|2021-10-05 10:29:20|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1633429840000|2021-10-05 10:30:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633429980000|2021-10-05 10:33:00|2924.8|2918.8|2922.8|2916.8|2925|2919|2922.8|2916.8|4
1633430010000|2021-10-05 10:33:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633430020000|2021-10-05 10:33:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1633430040000|2021-10-05 10:34:00|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1633430050000|2021-10-05 10:34:10|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1633430070000|2021-10-05 10:34:30|2921.3|2915.3|2922.3|2916.3|2922.3|2916.3|2921.3|2915.3|2
1633430100000|2021-10-05 10:35:00|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|2
1633430110000|2021-10-05 10:35:10|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.5|2915.5|5
1633430130000|2021-10-05 10:35:30|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1633430180000|2021-10-05 10:36:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1633430190000|2021-10-05 10:36:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633430230000|2021-10-05 10:37:10|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1633430270000|2021-10-05 10:37:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633430280000|2021-10-05 10:38:00|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1633430290000|2021-10-05 10:38:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633430300000|2021-10-05 10:38:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1633430330000|2021-10-05 10:38:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1633430360000|2021-10-05 10:39:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633430390000|2021-10-05 10:39:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1633430420000|2021-10-05 10:40:20|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1633430430000|2021-10-05 10:40:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633430450000|2021-10-05 10:40:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633430560000|2021-10-05 10:42:40|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1633430570000|2021-10-05 10:42:50|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|2
1633430580000|2021-10-05 10:43:00|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1633430590000|2021-10-05 10:43:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633430610000|2021-10-05 10:43:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633430630000|2021-10-05 10:43:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1633430640000|2021-10-05 10:44:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633430650000|2021-10-05 10:44:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633430670000|2021-10-05 10:44:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633430690000|2021-10-05 10:44:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633430710000|2021-10-05 10:45:10|2918|2912|2916.5|2910.5|2918|2912|2916.5|2910.5|5
1633430720000|2021-10-05 10:45:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633430760000|2021-10-05 10:46:00|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1633430790000|2021-10-05 10:46:30|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1633430840000|2021-10-05 10:47:20|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|3
1633430850000|2021-10-05 10:47:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633430880000|2021-10-05 10:48:00|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1633430890000|2021-10-05 10:48:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1633430900000|2021-10-05 10:48:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633430910000|2021-10-05 10:48:30|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|3
1633430950000|2021-10-05 10:49:10|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|3
1633430970000|2021-10-05 10:49:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1633430980000|2021-10-05 10:49:40|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|4
1633431000000|2021-10-05 10:50:00|2916.5|2910.5|2916.8|2910.8|2917|2911|2916.5|2910.5|4
1633431020000|2021-10-05 10:50:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633431030000|2021-10-05 10:50:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633431040000|2021-10-05 10:50:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1633431050000|2021-10-05 10:50:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633431060000|2021-10-05 10:51:00|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|2
1633431090000|2021-10-05 10:51:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|4
1633431100000|2021-10-05 10:51:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633431110000|2021-10-05 10:51:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1633431120000|2021-10-05 10:52:00|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1633431150000|2021-10-05 10:52:30|2916.3|2910.3|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|4
1633431160000|2021-10-05 10:52:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633431180000|2021-10-05 10:53:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633431270000|2021-10-05 10:54:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1633431280000|2021-10-05 10:54:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633431300000|2021-10-05 10:55:00|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|2
1633431320000|2021-10-05 10:55:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633431340000|2021-10-05 10:55:40|2914.3|2908.3|2911|2905|2914.3|2908.3|2911|2905|7
1633431350000|2021-10-05 10:55:50|2910.8|2904.8|2911|2905|2911|2905|2910.5|2904.5|4
1633431360000|2021-10-05 10:56:00|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1633431370000|2021-10-05 10:56:10|2910.8|2904.8|2913.3|2907.3|2913.3|2907.3|2910.8|2904.8|4
1633431380000|2021-10-05 10:56:20|2913|2907|2913|2907|2913|2907|2913|2907|1
1633431390000|2021-10-05 10:56:30|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1633431410000|2021-10-05 10:56:50|2913|2907|2912.5|2906.5|2913|2907|2912.5|2906.5|3
1633431420000|2021-10-05 10:57:00|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1633431430000|2021-10-05 10:57:10|2912.8|2906.8|2911|2905|2912.8|2906.8|2911|2905|5
1633431440000|2021-10-05 10:57:20|2910.8|2904.8|2910.8|2904.8|2911|2905|2910.8|2904.8|3
1633431450000|2021-10-05 10:57:30|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|2
1633431480000|2021-10-05 10:58:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1633431500000|2021-10-05 10:58:20|2910|2904|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|4
1633431510000|2021-10-05 10:58:30|2909.5|2903.5|2909|2903|2910|2904|2909|2903|5
1633431520000|2021-10-05 10:58:40|2909.3|2903.3|2909.3|2903.3|2910|2904|2909.3|2903.3|7
1633431530000|2021-10-05 10:58:50|2909|2903|2909|2903|2909|2903|2909|2903|1
1633431540000|2021-10-05 10:59:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1633431550000|2021-10-05 10:59:10|2908.5|2902.5|2909|2903|2909.3|2903.3|2908.5|2902.5|7
1633431600000|2021-10-05 11:00:00|2908.8|2902.8|2908|2902|2908.8|2902.8|2908|2902|4
1633431610000|2021-10-05 11:00:10|2908.3|2902.3|2909.5|2903.5|2909.5|2903.5|2908.3|2902.3|3
1633431630000|2021-10-05 11:00:30|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|2
1633431650000|2021-10-05 11:00:50|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1633431680000|2021-10-05 11:01:20|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1633431710000|2021-10-05 11:01:50|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|3
1633431720000|2021-10-05 11:02:00|2910.3|2904.3|2909.3|2903.3|2910.3|2904.3|2909.3|2903.3|2
1633431760000|2021-10-05 11:02:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1633431770000|2021-10-05 11:02:50|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1633431790000|2021-10-05 11:03:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633431810000|2021-10-05 11:03:30|2910.5|2904.5|2912.3|2906.3|2912.3|2906.3|2910.5|2904.5|4
1633431830000|2021-10-05 11:03:50|2912|2906|2912.8|2906.8|2913.3|2907.3|2912|2906|5
1633431840000|2021-10-05 11:04:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633431850000|2021-10-05 11:04:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1633431860000|2021-10-05 11:04:20|2912.5|2906.5|2913.3|2907.3|2913.3|2907.3|2912.5|2906.5|2
1633431880000|2021-10-05 11:04:40|2914|2908|2913.8|2907.8|2914|2908|2913.5|2907.5|3
1633431890000|2021-10-05 11:04:50|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1633431910000|2021-10-05 11:05:10|2914|2908|2915.3|2909.3|2915.3|2909.3|2914|2908|3
1633431930000|2021-10-05 11:05:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1633431940000|2021-10-05 11:05:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633431950000|2021-10-05 11:05:50|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.5|2908.5|5
1633431990000|2021-10-05 11:06:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633432020000|2021-10-05 11:07:00|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1633432040000|2021-10-05 11:07:20|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1633432050000|2021-10-05 11:07:30|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1633432060000|2021-10-05 11:07:40|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1633432070000|2021-10-05 11:07:50|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1633432110000|2021-10-05 11:08:30|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|3
1633432120000|2021-10-05 11:08:40|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|4
1633432130000|2021-10-05 11:08:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633432170000|2021-10-05 11:09:30|2916.8|2910.8|2915.5|2909.5|2916.8|2910.8|2915.5|2909.5|4
1633432180000|2021-10-05 11:09:40|2915|2909|2915|2909|2915|2909|2914.5|2908.5|3
1633432200000|2021-10-05 11:10:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633432240000|2021-10-05 11:10:40|2915|2909|2915.5|2909.5|2915.5|2909.5|2914.5|2908.5|3
1633432290000|2021-10-05 11:11:30|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1633432300000|2021-10-05 11:11:40|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1633432320000|2021-10-05 11:12:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633432330000|2021-10-05 11:12:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1633432350000|2021-10-05 11:12:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633432380000|2021-10-05 11:13:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|3
1633432410000|2021-10-05 11:13:30|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1633432440000|2021-10-05 11:14:00|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1633432500000|2021-10-05 11:15:00|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|2
1633432520000|2021-10-05 11:15:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1633432530000|2021-10-05 11:15:30|2913.5|2907.5|2914|2908|2914|2908|2913.5|2907.5|4
1633432550000|2021-10-05 11:15:50|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|2
1633432740000|2021-10-05 11:19:00|2913.5|2907.5|2912.5|2906.5|2913.5|2907.5|2912.5|2906.5|2
1633432790000|2021-10-05 11:19:50|2912.3|2906.3|2913|2907|2913|2907|2912.3|2906.3|4
1633432800000|2021-10-05 11:20:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1633432820000|2021-10-05 11:20:20|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1633432840000|2021-10-05 11:20:40|2913|2907|2913|2907|2913|2907|2913|2907|1
1633432850000|2021-10-05 11:20:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1633432860000|2021-10-05 11:21:00|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1633432870000|2021-10-05 11:21:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633432950000|2021-10-05 11:22:30|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1633433090000|2021-10-05 11:24:50|2911.8|2905.8|2912|2906|2912|2906|2911.5|2905.5|4
1633433100000|2021-10-05 11:25:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1633433110000|2021-10-05 11:25:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633433120000|2021-10-05 11:25:20|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|3
1633433140000|2021-10-05 11:25:40|2912.8|2906.8|2913.8|2907.8|2913.8|2907.8|2912.8|2906.8|3
1633433150000|2021-10-05 11:25:50|2914|2908|2914.8|2908.8|2914.8|2908.8|2914|2908|3
1633433250000|2021-10-05 11:27:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|3
1633433260000|2021-10-05 11:27:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633433320000|2021-10-05 11:28:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1633433340000|2021-10-05 11:29:00|2915.3|2909.3|2916.5|2910.5|2917.3|2911.3|2915.3|2909.3|6
1633433360000|2021-10-05 11:29:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633433380000|2021-10-05 11:29:40|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1633433390000|2021-10-05 11:29:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1633433400000|2021-10-05 11:30:00|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1633433420000|2021-10-05 11:30:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1633433460000|2021-10-05 11:31:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633433480000|2021-10-05 11:31:20|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1633433500000|2021-10-05 11:31:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633433530000|2021-10-05 11:32:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633433570000|2021-10-05 11:32:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1633433580000|2021-10-05 11:33:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633433590000|2021-10-05 11:33:10|2915.5|2909.5|2915|2909|2915.5|2909.5|2914.5|2908.5|8
1633433610000|2021-10-05 11:33:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1633433640000|2021-10-05 11:34:00|2915.8|2909.8|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|4
1633433650000|2021-10-05 11:34:10|2915|2909|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1633433670000|2021-10-05 11:34:30|2914|2908|2915.3|2909.3|2915.5|2909.5|2914|2908|5
1633433680000|2021-10-05 11:34:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1633433710000|2021-10-05 11:35:10|2915.3|2909.3|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|3
1633433730000|2021-10-05 11:35:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1633433760000|2021-10-05 11:36:00|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1633433790000|2021-10-05 11:36:30|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1633433800000|2021-10-05 11:36:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633433820000|2021-10-05 11:37:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1633433840000|2021-10-05 11:37:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1633433850000|2021-10-05 11:37:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633433880000|2021-10-05 11:38:00|2915.5|2909.5|2916.5|2910.5|2916.5|2910.5|2915.5|2909.5|2
1633433930000|2021-10-05 11:38:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1633433960000|2021-10-05 11:39:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1633434070000|2021-10-05 11:41:10|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|2
1633434120000|2021-10-05 11:42:00|2916.3|2910.3|2915.5|2909.5|2916.5|2910.5|2914.8|2908.8|6
1633434130000|2021-10-05 11:42:10|2915.8|2909.8|2913.3|2907.3|2915.8|2909.8|2913.3|2907.3|9
1633434140000|2021-10-05 11:42:20|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1633434170000|2021-10-05 11:42:50|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633434190000|2021-10-05 11:43:10|2912.3|2906.3|2911.3|2905.3|2912.3|2906.3|2911.3|2905.3|2
1633434200000|2021-10-05 11:43:20|2911.5|2905.5|2912.8|2906.8|2913|2907|2911.5|2905.5|3
1633434210000|2021-10-05 11:43:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633434260000|2021-10-05 11:44:20|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|2
1633434270000|2021-10-05 11:44:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1633434280000|2021-10-05 11:44:40|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|2
1633434290000|2021-10-05 11:44:50|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|3
1633434300000|2021-10-05 11:45:00|2913|2907|2913|2907|2913|2907|2913|2907|1
1633434310000|2021-10-05 11:45:10|2912.5|2906.5|2913|2907|2913|2907|2912.5|2906.5|2
1633434320000|2021-10-05 11:45:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1633434330000|2021-10-05 11:45:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633434380000|2021-10-05 11:46:20|2912.3|2906.3|2911.5|2905.5|2912.8|2906.8|2911.5|2905.5|7
1633434410000|2021-10-05 11:46:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1633434420000|2021-10-05 11:47:00|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|5
1633434430000|2021-10-05 11:47:10|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1633434440000|2021-10-05 11:47:20|2913.3|2907.3|2914.8|2908.8|2914.8|2908.8|2913.3|2907.3|2
1633434470000|2021-10-05 11:47:50|2916.3|2910.3|2915|2909|2916.3|2910.3|2914.8|2908.8|3
1633434520000|2021-10-05 11:48:40|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|4
1633434530000|2021-10-05 11:48:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633434540000|2021-10-05 11:49:00|2914.8|2908.8|2914.8|2908.8|2915|2909|2914.8|2908.8|3
1633434550000|2021-10-05 11:49:10|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633434560000|2021-10-05 11:49:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633434590000|2021-10-05 11:49:50|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914|2908|4
1633434650000|2021-10-05 11:50:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633434680000|2021-10-05 11:51:20|2914|2908|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|4
1633434690000|2021-10-05 11:51:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633434700000|2021-10-05 11:51:40|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1633434750000|2021-10-05 11:52:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633434820000|2021-10-05 11:53:40|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|2
1633434850000|2021-10-05 11:54:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1633434860000|2021-10-05 11:54:20|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|2
1633434900000|2021-10-05 11:55:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1633434920000|2021-10-05 11:55:20|2915.5|2909.5|2917.3|2911.3|2917.3|2911.3|2915.5|2909.5|2
1633434930000|2021-10-05 11:55:30|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1633434940000|2021-10-05 11:55:40|2917.5|2911.5|2917.3|2911.3|2918.5|2912.5|2917.3|2911.3|7
1633434950000|2021-10-05 11:55:50|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|3
1633434960000|2021-10-05 11:56:00|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1633434970000|2021-10-05 11:56:10|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|4
1633434980000|2021-10-05 11:56:20|2917.3|2911.3|2917|2911|2917.5|2911.5|2917|2911|4
1633435010000|2021-10-05 11:56:50|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1633435020000|2021-10-05 11:57:00|2915.8|2909.8|2915.3|2909.3|2915.8|2909.8|2913.8|2907.8|11
1633435030000|2021-10-05 11:57:10|2915|2909|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|4
1633435040000|2021-10-05 11:57:20|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|4
1633435050000|2021-10-05 11:57:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633435060000|2021-10-05 11:57:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1633435080000|2021-10-05 11:58:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633435090000|2021-10-05 11:58:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1633435110000|2021-10-05 11:58:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915|2909|5
1633435120000|2021-10-05 11:58:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1633435130000|2021-10-05 11:58:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633435140000|2021-10-05 11:59:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1633435150000|2021-10-05 11:59:10|2915.3|2909.3|2916|2910|2916|2910|2915|2909|4
1633435160000|2021-10-05 11:59:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915|2909|4
1633435170000|2021-10-05 11:59:30|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1633435180000|2021-10-05 11:59:40|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|3
1633435190000|2021-10-05 11:59:50|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|2
1633435200000|2021-10-05 12:00:00|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|2
1633435210000|2021-10-05 12:00:10|2914|2908|2914|2908|2914|2908|2914|2908|1
1633435220000|2021-10-05 12:00:20|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|8
1633435230000|2021-10-05 12:00:30|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1633435240000|2021-10-05 12:00:40|2914|2908|2913.5|2907.5|2914|2908|2913|2907|3
1633435260000|2021-10-05 12:01:00|2913|2907|2913.3|2907.3|2913.5|2907.5|2913|2907|4
1633435270000|2021-10-05 12:01:10|2913|2907|2913.3|2907.3|2913.8|2907.8|2913|2907|6
1633435280000|2021-10-05 12:01:20|2913.5|2907.5|2914.3|2908.3|2914.3|2908.3|2913.5|2907.5|2
1633435300000|2021-10-05 12:01:40|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|3
1633435320000|2021-10-05 12:02:00|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|3
1633435330000|2021-10-05 12:02:10|2914.8|2908.8|2916.5|2910.5|2916.5|2910.5|2914.8|2908.8|3
1633435370000|2021-10-05 12:02:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633435380000|2021-10-05 12:03:00|2916|2910|2915.8|2909.8|2916|2910|2915.3|2909.3|5
1633435400000|2021-10-05 12:03:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1633435430000|2021-10-05 12:03:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633435440000|2021-10-05 12:04:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1633435460000|2021-10-05 12:04:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633435470000|2021-10-05 12:04:30|2916|2910|2916|2910|2916.5|2910.5|2916|2910|5
1633435480000|2021-10-05 12:04:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633435510000|2021-10-05 12:05:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1633435520000|2021-10-05 12:05:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633435530000|2021-10-05 12:05:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633435540000|2021-10-05 12:05:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633435550000|2021-10-05 12:05:50|2916.5|2910.5|2918|2912|2918|2912|2916.5|2910.5|2
1633435560000|2021-10-05 12:06:00|2917.8|2911.8|2919|2913|2919|2913|2917.8|2911.8|3
1633435580000|2021-10-05 12:06:20|2919.3|2913.3|2919|2913|2919.5|2913.5|2919|2913|4
1633435590000|2021-10-05 12:06:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633435600000|2021-10-05 12:06:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633435610000|2021-10-05 12:06:50|2918.3|2912.3|2919|2913|2919|2913|2918.3|2912.3|3
1633435620000|2021-10-05 12:07:00|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919|2913|3
1633435630000|2021-10-05 12:07:10|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633435650000|2021-10-05 12:07:30|2919.5|2913.5|2919.8|2913.8|2920|2914|2919.5|2913.5|4
1633435660000|2021-10-05 12:07:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1633435690000|2021-10-05 12:08:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633435700000|2021-10-05 12:08:20|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1633435710000|2021-10-05 12:08:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1633435720000|2021-10-05 12:08:40|2921.5|2915.5|2920.5|2914.5|2921.5|2915.5|2920.5|2914.5|4
1633435730000|2021-10-05 12:08:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1633435740000|2021-10-05 12:09:00|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1633435760000|2021-10-05 12:09:20|2920.3|2914.3|2918.8|2912.8|2920.3|2914.3|2918.8|2912.8|4
1633435770000|2021-10-05 12:09:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1633435790000|2021-10-05 12:09:50|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|2
1633435800000|2021-10-05 12:10:00|2918|2912|2919|2913|2919.3|2913.3|2918|2912|6
1633435820000|2021-10-05 12:10:20|2918.8|2912.8|2918|2912|2918.8|2912.8|2917.8|2911.8|3
1633435830000|2021-10-05 12:10:30|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1633435860000|2021-10-05 12:11:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633435870000|2021-10-05 12:11:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1633435900000|2021-10-05 12:11:40|2919.3|2913.3|2920|2914|2920|2914|2919|2913|4
1633435910000|2021-10-05 12:11:50|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2918.8|2912.8|3
1633435920000|2021-10-05 12:12:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1633435930000|2021-10-05 12:12:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633435950000|2021-10-05 12:12:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633435960000|2021-10-05 12:12:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633435990000|2021-10-05 12:13:10|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|3
1633436010000|2021-10-05 12:13:30|2919|2913|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1633436040000|2021-10-05 12:14:00|2919.5|2913.5|2920.3|2914.3|2920.8|2914.8|2919.5|2913.5|5
1633436050000|2021-10-05 12:14:10|2920|2914|2920|2914|2920|2914|2919.8|2913.8|3
1633436060000|2021-10-05 12:14:20|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920|2914|4
1633436070000|2021-10-05 12:14:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633436090000|2021-10-05 12:14:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633436100000|2021-10-05 12:15:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633436110000|2021-10-05 12:15:10|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919.5|2913.5|2
1633436120000|2021-10-05 12:15:20|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918|2912|3
1633436130000|2021-10-05 12:15:30|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917|2911|5
1633436140000|2021-10-05 12:15:40|2917.5|2911.5|2919|2913|2919|2913|2917.5|2911.5|2
1633436150000|2021-10-05 12:15:50|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|3
1633436160000|2021-10-05 12:16:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633436170000|2021-10-05 12:16:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920|2914|3
1633436180000|2021-10-05 12:16:20|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1633436200000|2021-10-05 12:16:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633436210000|2021-10-05 12:16:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633436230000|2021-10-05 12:17:10|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|2
1633436310000|2021-10-05 12:18:30|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1633436330000|2021-10-05 12:18:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633436350000|2021-10-05 12:19:10|2921.3|2915.3|2919.8|2913.8|2921.3|2915.3|2919.8|2913.8|5
1633436360000|2021-10-05 12:19:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|3
1633436400000|2021-10-05 12:20:00|2919.3|2913.3|2917.5|2911.5|2919.3|2913.3|2917.5|2911.5|4
1633436410000|2021-10-05 12:20:10|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.3|2911.3|4
1633436420000|2021-10-05 12:20:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1633436450000|2021-10-05 12:20:50|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1633436470000|2021-10-05 12:21:10|2918.3|2912.3|2919.3|2913.3|2919.3|2913.3|2918|2912|3
1633436490000|2021-10-05 12:21:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1633436500000|2021-10-05 12:21:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633436510000|2021-10-05 12:21:50|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918|2912|4
1633436530000|2021-10-05 12:22:10|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1633436540000|2021-10-05 12:22:20|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1633436550000|2021-10-05 12:22:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633436560000|2021-10-05 12:22:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1633436600000|2021-10-05 12:23:20|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1633436610000|2021-10-05 12:23:30|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|2
1633436620000|2021-10-05 12:23:40|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1633436660000|2021-10-05 12:24:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633436670000|2021-10-05 12:24:30|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|2
1633436680000|2021-10-05 12:24:40|2918.3|2912.3|2917.3|2911.3|2918.3|2912.3|2917.3|2911.3|2
1633436750000|2021-10-05 12:25:50|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1633436760000|2021-10-05 12:26:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|3
1633436770000|2021-10-05 12:26:10|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1633436780000|2021-10-05 12:26:20|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|4
1633436790000|2021-10-05 12:26:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917|2911|3
1633436820000|2021-10-05 12:27:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633436850000|2021-10-05 12:27:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633436870000|2021-10-05 12:27:50|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|4
1633436930000|2021-10-05 12:28:50|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1633436940000|2021-10-05 12:29:00|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633436980000|2021-10-05 12:29:40|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1633436990000|2021-10-05 12:29:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633437000000|2021-10-05 12:30:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633437020000|2021-10-05 12:30:20|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1633437030000|2021-10-05 12:30:30|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1633437040000|2021-10-05 12:30:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1633437050000|2021-10-05 12:30:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633437060000|2021-10-05 12:31:00|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1633437070000|2021-10-05 12:31:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633437080000|2021-10-05 12:31:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633437150000|2021-10-05 12:32:30|2916.5|2910.5|2916|2910|2916.5|2910.5|2916|2910|3
1633437180000|2021-10-05 12:33:00|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2914.3|2908.3|9
1633437190000|2021-10-05 12:33:10|2916.3|2910.3|2917.5|2911.5|2917.5|2911.5|2916.3|2910.3|5
1633437210000|2021-10-05 12:33:30|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1633437220000|2021-10-05 12:33:40|2917.3|2911.3|2918|2912|2918|2912|2917.3|2911.3|3
1633437230000|2021-10-05 12:33:50|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1633437280000|2021-10-05 12:34:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633437300000|2021-10-05 12:35:00|2918|2912|2918.5|2912.5|2918.5|2912.5|2918|2912|3
1633437320000|2021-10-05 12:35:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633437330000|2021-10-05 12:35:30|2919|2913|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|4
1633437340000|2021-10-05 12:35:40|2919|2913|2919|2913|2919.3|2913.3|2919|2913|3
1633437360000|2021-10-05 12:36:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633437450000|2021-10-05 12:37:30|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|2
1633437460000|2021-10-05 12:37:40|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1633437510000|2021-10-05 12:38:30|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1633437540000|2021-10-05 12:39:00|2920.3|2914.3|2921.8|2915.8|2922|2916|2920.3|2914.3|8
1633437560000|2021-10-05 12:39:20|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1633437570000|2021-10-05 12:39:30|2923.5|2917.5|2924.3|2918.3|2925.3|2919.3|2923.5|2917.5|4
1633437580000|2021-10-05 12:39:40|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1633437600000|2021-10-05 12:40:00|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1633437610000|2021-10-05 12:40:10|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|3
1633437620000|2021-10-05 12:40:20|2925|2919|2925|2919|2925|2919|2925|2919|1
1633437630000|2021-10-05 12:40:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1633437650000|2021-10-05 12:40:50|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2924.3|2918.3|3
1633437660000|2021-10-05 12:41:00|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1633437670000|2021-10-05 12:41:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633437710000|2021-10-05 12:41:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633437730000|2021-10-05 12:42:10|2924.5|2918.5|2925|2919|2925|2919|2924.5|2918.5|3
1633437740000|2021-10-05 12:42:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633437770000|2021-10-05 12:42:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1633437780000|2021-10-05 12:43:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633437810000|2021-10-05 12:43:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|4
1633437820000|2021-10-05 12:43:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633437830000|2021-10-05 12:43:50|2924.8|2918.8|2926.3|2920.3|2926.3|2920.3|2924.8|2918.8|3
1633437840000|2021-10-05 12:44:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1633437850000|2021-10-05 12:44:10|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|3
1633437870000|2021-10-05 12:44:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1633437880000|2021-10-05 12:44:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633437930000|2021-10-05 12:45:30|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|2
1633437940000|2021-10-05 12:45:40|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1633437970000|2021-10-05 12:46:10|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|3
1633437980000|2021-10-05 12:46:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633438040000|2021-10-05 12:47:20|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1633438050000|2021-10-05 12:47:30|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|2
1633438060000|2021-10-05 12:47:40|2924.3|2918.3|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|3
1633438080000|2021-10-05 12:48:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1633438090000|2021-10-05 12:48:10|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1633438100000|2021-10-05 12:48:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633438110000|2021-10-05 12:48:30|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|3
1633438140000|2021-10-05 12:49:00|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1633438150000|2021-10-05 12:49:10|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|3
1633438170000|2021-10-05 12:49:30|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1633438190000|2021-10-05 12:49:50|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1633438200000|2021-10-05 12:50:00|2922.5|2916.5|2922.8|2916.8|2923.3|2917.3|2922.5|2916.5|3
1633438220000|2021-10-05 12:50:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1633438260000|2021-10-05 12:51:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633438350000|2021-10-05 12:52:30|2922.5|2916.5|2920.5|2914.5|2922.5|2916.5|2920.5|2914.5|2
1633438380000|2021-10-05 12:53:00|2920.3|2914.3|2920.8|2914.8|2921|2915|2920|2914|4
1633438410000|2021-10-05 12:53:30|2920.5|2914.5|2921|2915|2921|2915|2920.5|2914.5|3
1633438450000|2021-10-05 12:54:10|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|3
1633438470000|2021-10-05 12:54:30|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|2
1633438480000|2021-10-05 12:54:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1633438490000|2021-10-05 12:54:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633438510000|2021-10-05 12:55:10|2919|2913|2918|2912|2919|2913|2916.8|2910.8|6
1633438520000|2021-10-05 12:55:20|2917.8|2911.8|2918.5|2912.5|2918.5|2912.5|2917.8|2911.8|2
1633438530000|2021-10-05 12:55:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1633438540000|2021-10-05 12:55:40|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1633438550000|2021-10-05 12:55:50|2919.5|2913.5|2918|2912|2919.5|2913.5|2918|2912|2
1633438560000|2021-10-05 12:56:00|2917.8|2911.8|2916.3|2910.3|2917.8|2911.8|2916.3|2910.3|4
1633438570000|2021-10-05 12:56:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|4
1633438580000|2021-10-05 12:56:20|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1633438590000|2021-10-05 12:56:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633438600000|2021-10-05 12:56:40|2911.3|2905.3|2911|2905|2911.8|2905.8|2911|2905|5
1633438610000|2021-10-05 12:56:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1633438620000|2021-10-05 12:57:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1633438630000|2021-10-05 12:57:10|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|2
1633438650000|2021-10-05 12:57:30|2910.8|2904.8|2911.3|2905.3|2911.8|2905.8|2910.8|2904.8|3
1633438660000|2021-10-05 12:57:40|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1633438680000|2021-10-05 12:58:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633438700000|2021-10-05 12:58:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633438740000|2021-10-05 12:59:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|3
1633438750000|2021-10-05 12:59:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633438760000|2021-10-05 12:59:20|2910|2904|2911|2905|2911|2905|2909.8|2903.8|3
1633438780000|2021-10-05 12:59:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|5
1633438790000|2021-10-05 12:59:50|2911|2905|2911.3|2905.3|2911.8|2905.8|2911|2905|3
1633438800000|2021-10-05 13:00:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633438820000|2021-10-05 13:00:20|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1633438840000|2021-10-05 13:00:40|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|3
1633438850000|2021-10-05 13:00:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1633438890000|2021-10-05 13:01:30|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|4
1633438900000|2021-10-05 13:01:40|2911.5|2905.5|2915.3|2909.3|2915.3|2909.3|2911.5|2905.5|3
1633438910000|2021-10-05 13:01:50|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1633438920000|2021-10-05 13:02:00|2915|2909|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|5
1633438980000|2021-10-05 13:03:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633438990000|2021-10-05 13:03:10|2914.3|2908.3|2914|2908|2914.3|2908.3|2913.8|2907.8|4
1633439000000|2021-10-05 13:03:20|2914.3|2908.3|2915|2909|2915|2909|2914.3|2908.3|3
1633439020000|2021-10-05 13:03:40|2914.3|2908.3|2916|2910|2916|2910|2914.3|2908.3|4
1633439050000|2021-10-05 13:04:10|2915.8|2909.8|2914.3|2908.3|2915.8|2909.8|2914.3|2908.3|3
1633439060000|2021-10-05 13:04:20|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1633439070000|2021-10-05 13:04:30|2913|2907|2912.5|2906.5|2913.3|2907.3|2911.5|2905.5|7
1633439090000|2021-10-05 13:04:50|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912|2906|4
1633439110000|2021-10-05 13:05:10|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1633439120000|2021-10-05 13:05:20|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1633439130000|2021-10-05 13:05:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912|2906|3
1633439150000|2021-10-05 13:05:50|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1633439190000|2021-10-05 13:06:30|2911.5|2905.5|2911|2905|2911.5|2905.5|2910.5|2904.5|5
1633439200000|2021-10-05 13:06:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1633439220000|2021-10-05 13:07:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1633439230000|2021-10-05 13:07:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|3
1633439240000|2021-10-05 13:07:20|2910.5|2904.5|2910.3|2904.3|2911|2905|2910.3|2904.3|4
1633439250000|2021-10-05 13:07:30|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|6
1633439260000|2021-10-05 13:07:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633439270000|2021-10-05 13:07:50|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1633439280000|2021-10-05 13:08:00|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633439290000|2021-10-05 13:08:10|2908.3|2902.3|2906.8|2900.8|2908.3|2902.3|2906.8|2900.8|3
1633439310000|2021-10-05 13:08:30|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1633439330000|2021-10-05 13:08:50|2906|2900|2906.3|2900.3|2906.3|2900.3|2905.5|2899.5|3
1633439340000|2021-10-05 13:09:00|2906|2900|2905|2899|2906|2900|2904.3|2898.3|5
1633439350000|2021-10-05 13:09:10|2904|2898|2902.8|2896.8|2904|2898|2902.8|2896.8|4
1633439360000|2021-10-05 13:09:20|2905.3|2899.3|2905.5|2899.5|2905.8|2899.8|2905.3|2899.3|4
1633439380000|2021-10-05 13:09:40|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|2
1633439390000|2021-10-05 13:09:50|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1633439400000|2021-10-05 13:10:00|2905.5|2899.5|2906.3|2900.3|2906.5|2900.5|2905.3|2899.3|5
1633439410000|2021-10-05 13:10:10|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1633439430000|2021-10-05 13:10:30|2905.8|2899.8|2907.3|2901.3|2907.3|2901.3|2905.8|2899.8|3
1633439440000|2021-10-05 13:10:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1633439460000|2021-10-05 13:11:00|2908|2902|2908.5|2902.5|2908.8|2902.8|2908|2902|3
1633439480000|2021-10-05 13:11:20|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.3|2902.3|4
1633439500000|2021-10-05 13:11:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1633439510000|2021-10-05 13:11:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1633439520000|2021-10-05 13:12:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2909.8|2903.8|6
1633439530000|2021-10-05 13:12:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633439540000|2021-10-05 13:12:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633439560000|2021-10-05 13:12:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|3
1633439570000|2021-10-05 13:12:50|2910.3|2904.3|2908.8|2902.8|2910.3|2904.3|2908.8|2902.8|7
1633439580000|2021-10-05 13:13:00|2908.5|2902.5|2909.3|2903.3|2909.3|2903.3|2908.3|2902.3|4
1633439590000|2021-10-05 13:13:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1633439640000|2021-10-05 13:14:00|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1633439650000|2021-10-05 13:14:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1633439660000|2021-10-05 13:14:20|2908|2902|2906.3|2900.3|2908|2902|2906.3|2900.3|3
1633439670000|2021-10-05 13:14:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905|2899|4
1633439680000|2021-10-05 13:14:40|2905.3|2899.3|2904.3|2898.3|2905.3|2899.3|2904.3|2898.3|2
1633439700000|2021-10-05 13:15:00|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1633439710000|2021-10-05 13:15:10|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|2
1633439720000|2021-10-05 13:15:20|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1633439740000|2021-10-05 13:15:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1633439750000|2021-10-05 13:15:50|2904.3|2898.3|2903.3|2897.3|2904.3|2898.3|2903.3|2897.3|3
1633439760000|2021-10-05 13:16:00|2903.5|2897.5|2904.8|2898.8|2904.8|2898.8|2903.5|2897.5|2
1633439810000|2021-10-05 13:16:50|2905|2899|2906.3|2900.3|2906.3|2900.3|2905|2899|2
1633439830000|2021-10-05 13:17:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633439840000|2021-10-05 13:17:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|3
1633439860000|2021-10-05 13:17:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|3
1633439870000|2021-10-05 13:17:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1633439880000|2021-10-05 13:18:00|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1633439910000|2021-10-05 13:18:30|2906.5|2900.5|2908|2902|2908.8|2902.8|2906.5|2900.5|4
1633439920000|2021-10-05 13:18:40|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1633439930000|2021-10-05 13:18:50|2908.3|2902.3|2906.5|2900.5|2908.3|2902.3|2906.5|2900.5|4
1633439940000|2021-10-05 13:19:00|2907.3|2901.3|2908|2902|2908|2902|2907.3|2901.3|3
1633439950000|2021-10-05 13:19:10|2907.5|2901.5|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|3
1633439970000|2021-10-05 13:19:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|4
1633439990000|2021-10-05 13:19:50|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|3
1633440000000|2021-10-05 13:20:00|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2904.8|2898.8|5
1633440030000|2021-10-05 13:20:30|2906|2900|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|3
1633440040000|2021-10-05 13:20:40|2906|2900|2905.5|2899.5|2906.5|2900.5|2905.5|2899.5|6
1633440050000|2021-10-05 13:20:50|2905.8|2899.8|2905|2899|2905.8|2899.8|2905|2899|4
1633440060000|2021-10-05 13:21:00|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|2
1633440080000|2021-10-05 13:21:20|2905.3|2899.3|2905|2899|2905.5|2899.5|2905|2899|3
1633440090000|2021-10-05 13:21:30|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1633440100000|2021-10-05 13:21:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1633440120000|2021-10-05 13:22:00|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1633440130000|2021-10-05 13:22:10|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1633440140000|2021-10-05 13:22:20|2904|2898|2904.5|2898.5|2904.8|2898.8|2904|2898|3
1633440150000|2021-10-05 13:22:30|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|2
1633440160000|2021-10-05 13:22:40|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|7
1633440170000|2021-10-05 13:22:50|2904.5|2898.5|2904.5|2898.5|2905.3|2899.3|2904.5|2898.5|6
1633440200000|2021-10-05 13:23:20|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.3|2898.3|4
1633440230000|2021-10-05 13:23:50|2904.8|2898.8|2905|2899|2905|2899|2904.5|2898.5|4
1633440260000|2021-10-05 13:24:20|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1633440270000|2021-10-05 13:24:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1633440280000|2021-10-05 13:24:40|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|3
1633440290000|2021-10-05 13:24:50|2904|2898|2904.8|2898.8|2904.8|2898.8|2904|2898|5
1633440300000|2021-10-05 13:25:00|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1633440310000|2021-10-05 13:25:10|2903.5|2897.5|2903.3|2897.3|2904.3|2898.3|2903.3|2897.3|5
1633440320000|2021-10-05 13:25:20|2902.5|2896.5|2901.3|2895.3|2902.5|2896.5|2901.3|2895.3|3
1633440340000|2021-10-05 13:25:40|2901|2895|2900.8|2894.8|2901|2895|2899.8|2893.8|7
1633440350000|2021-10-05 13:25:50|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|3
1633440360000|2021-10-05 13:26:00|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1633440370000|2021-10-05 13:26:10|2900|2894|2900.8|2894.8|2900.8|2894.8|2900|2894|3
1633440390000|2021-10-05 13:26:30|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1633440430000|2021-10-05 13:27:10|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|2
1633440440000|2021-10-05 13:27:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|4
1633440480000|2021-10-05 13:28:00|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.3|2894.3|3
1633440490000|2021-10-05 13:28:10|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1633440500000|2021-10-05 13:28:20|2900|2894|2900.5|2894.5|2900.8|2894.8|2900|2894|3
1633440510000|2021-10-05 13:28:30|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1633440530000|2021-10-05 13:28:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1633440540000|2021-10-05 13:29:00|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1633440550000|2021-10-05 13:29:10|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1633440560000|2021-10-05 13:29:20|2900.5|2894.5|2899.5|2893.5|2900.5|2894.5|2899.5|2893.5|3
1633440570000|2021-10-05 13:29:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1633440590000|2021-10-05 13:29:50|2899|2893|2898|2892|2899|2893|2898|2892|3
1633440600000|2021-10-05 13:30:00|2897.8|2891.8|2897|2891|2897.8|2891.8|2897|2891|4
1633440620000|2021-10-05 13:30:20|2897.5|2891.5|2897.8|2891.8|2898|2892|2897.5|2891.5|4
1633440640000|2021-10-05 13:30:40|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1633440650000|2021-10-05 13:30:50|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1633440660000|2021-10-05 13:31:00|2897.5|2891.5|2896.8|2890.8|2897.5|2891.5|2896.5|2890.5|5
1633440670000|2021-10-05 13:31:10|2897|2891|2898|2892|2898|2892|2897|2891|3
1633440720000|2021-10-05 13:32:00|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|2
1633440760000|2021-10-05 13:32:40|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|3
1633440770000|2021-10-05 13:32:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633440780000|2021-10-05 13:33:00|2897.5|2891.5|2896.8|2890.8|2897.5|2891.5|2896.8|2890.8|4
1633440790000|2021-10-05 13:33:10|2896.5|2890.5|2897.3|2891.3|2897.3|2891.3|2896.5|2890.5|3
1633440820000|2021-10-05 13:33:40|2897|2891|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|6
1633440840000|2021-10-05 13:34:00|2898.5|2892.5|2899|2893|2899.3|2893.3|2898.5|2892.5|3
1633440850000|2021-10-05 13:34:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|3
1633440860000|2021-10-05 13:34:20|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1633440870000|2021-10-05 13:34:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1633440880000|2021-10-05 13:34:40|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1633440900000|2021-10-05 13:35:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898|2892|3
1633440920000|2021-10-05 13:35:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1633440940000|2021-10-05 13:35:40|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1633440950000|2021-10-05 13:35:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1633440960000|2021-10-05 13:36:00|2899|2893|2898.3|2892.3|2899|2893|2898.3|2892.3|3
1633440970000|2021-10-05 13:36:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|5
1633440980000|2021-10-05 13:36:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1633440990000|2021-10-05 13:36:30|2898|2892|2898|2892|2898|2892|2898|2892|1
1633441020000|2021-10-05 13:37:00|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633441030000|2021-10-05 13:37:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1633441040000|2021-10-05 13:37:20|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1633441080000|2021-10-05 13:38:00|2896.5|2890.5|2897|2891|2897|2891|2896.3|2890.3|4
1633441090000|2021-10-05 13:38:10|2896.8|2890.8|2896.8|2890.8|2897|2891|2896.8|2890.8|3
1633441110000|2021-10-05 13:38:30|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1633441120000|2021-10-05 13:38:40|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1633441130000|2021-10-05 13:38:50|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1633441140000|2021-10-05 13:39:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1633441160000|2021-10-05 13:39:20|2897.3|2891.3|2899|2893|2899.3|2893.3|2897.3|2891.3|5
1633441170000|2021-10-05 13:39:30|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1633441190000|2021-10-05 13:39:50|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1633441200000|2021-10-05 13:40:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1633441210000|2021-10-05 13:40:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1633441220000|2021-10-05 13:40:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1633441230000|2021-10-05 13:40:30|2899|2893|2899|2893|2899|2893|2898.8|2892.8|3
1633441250000|2021-10-05 13:40:50|2899.3|2893.3|2900.3|2894.3|2900.5|2894.5|2899.3|2893.3|4
1633441260000|2021-10-05 13:41:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1633441280000|2021-10-05 13:41:20|2901.5|2895.5|2901.8|2895.8|2902|2896|2901.5|2895.5|4
1633441300000|2021-10-05 13:41:40|2901.5|2895.5|2900.3|2894.3|2901.5|2895.5|2900.3|2894.3|4
1633441310000|2021-10-05 13:41:50|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|4
1633441320000|2021-10-05 13:42:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633441330000|2021-10-05 13:42:10|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1633441350000|2021-10-05 13:42:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633441370000|2021-10-05 13:42:50|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1633441380000|2021-10-05 13:43:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633441390000|2021-10-05 13:43:10|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1633441400000|2021-10-05 13:43:20|2902.3|2896.3|2904.3|2898.3|2904.3|2898.3|2902.3|2896.3|2
1633441410000|2021-10-05 13:43:30|2904|2898|2904|2898|2904|2898|2904|2898|1
1633441420000|2021-10-05 13:43:40|2904.3|2898.3|2905.3|2899.3|2905.3|2899.3|2904.3|2898.3|2
1633441430000|2021-10-05 13:43:50|2905.5|2899.5|2904.5|2898.5|2905.5|2899.5|2904.5|2898.5|4
1633441440000|2021-10-05 13:44:00|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|4
1633441450000|2021-10-05 13:44:10|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1633441470000|2021-10-05 13:44:30|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1633441480000|2021-10-05 13:44:40|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1633441490000|2021-10-05 13:44:50|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|4
1633441540000|2021-10-05 13:45:40|2903.3|2897.3|2903.3|2897.3|2903.8|2897.8|2903.3|2897.3|5
1633441550000|2021-10-05 13:45:50|2903|2897|2904.5|2898.5|2904.5|2898.5|2903|2897|5
1633441620000|2021-10-05 13:47:00|2904.3|2898.3|2903.5|2897.5|2904.5|2898.5|2903.5|2897.5|4
1633441630000|2021-10-05 13:47:10|2903.3|2897.3|2902.3|2896.3|2903.3|2897.3|2902.3|2896.3|2
1633441640000|2021-10-05 13:47:20|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1633441650000|2021-10-05 13:47:30|2902.3|2896.3|2901.5|2895.5|2902.3|2896.3|2901.5|2895.5|3
1633441660000|2021-10-05 13:47:40|2902|2896|2902|2896|2902.3|2896.3|2902|2896|3
1633441670000|2021-10-05 13:47:50|2901.8|2895.8|2902.5|2896.5|2902.5|2896.5|2901.8|2895.8|4
1633441680000|2021-10-05 13:48:00|2902|2896|2904.5|2898.5|2904.5|2898.5|2901.5|2895.5|9
1633441690000|2021-10-05 13:48:10|2904|2898|2904|2898|2904.5|2898.5|2903.8|2897.8|5
1633441700000|2021-10-05 13:48:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1633441710000|2021-10-05 13:48:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1633441720000|2021-10-05 13:48:40|2905|2899|2904.5|2898.5|2905.5|2899.5|2904.5|2898.5|5
1633441730000|2021-10-05 13:48:50|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1633441740000|2021-10-05 13:49:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1633441770000|2021-10-05 13:49:30|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1633441780000|2021-10-05 13:49:40|2904.5|2898.5|2903.8|2897.8|2904.5|2898.5|2903.8|2897.8|4
1633441790000|2021-10-05 13:49:50|2904|2898|2904.5|2898.5|2904.5|2898.5|2904|2898|4
1633441810000|2021-10-05 13:50:10|2904.8|2898.8|2906.5|2900.5|2907|2901|2904.8|2898.8|8
1633441820000|2021-10-05 13:50:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1633441840000|2021-10-05 13:50:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1633441850000|2021-10-05 13:50:50|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|3
1633441860000|2021-10-05 13:51:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1633441890000|2021-10-05 13:51:30|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2903.8|2897.8|9
1633441900000|2021-10-05 13:51:40|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1633441920000|2021-10-05 13:52:00|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1633441940000|2021-10-05 13:52:20|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1633441950000|2021-10-05 13:52:30|2905|2899|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|4
1633441960000|2021-10-05 13:52:40|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|3
1633441970000|2021-10-05 13:52:50|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|4
1633441980000|2021-10-05 13:53:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1633441990000|2021-10-05 13:53:10|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1633442000000|2021-10-05 13:53:20|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1633442010000|2021-10-05 13:53:30|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2903.5|2897.5|5
1633442020000|2021-10-05 13:53:40|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1633442050000|2021-10-05 13:54:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1633442110000|2021-10-05 13:55:10|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2903.8|2897.8|5
1633442120000|2021-10-05 13:55:20|2904.8|2898.8|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|4
1633442130000|2021-10-05 13:55:30|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1633442140000|2021-10-05 13:55:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1633442150000|2021-10-05 13:55:50|2905.8|2899.8|2906|2900|2906.3|2900.3|2905.8|2899.8|4
1633442190000|2021-10-05 13:56:30|2905.8|2899.8|2905|2899|2905.8|2899.8|2905|2899|2
1633442200000|2021-10-05 13:56:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1633442210000|2021-10-05 13:56:50|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|2
1633442220000|2021-10-05 13:57:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1633442230000|2021-10-05 13:57:10|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1633442240000|2021-10-05 13:57:20|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1633442250000|2021-10-05 13:57:30|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1633442280000|2021-10-05 13:58:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1633442290000|2021-10-05 13:58:10|2904|2898|2902.5|2896.5|2904.3|2898.3|2902.5|2896.5|8
1633442310000|2021-10-05 13:58:30|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1633442330000|2021-10-05 13:58:50|2903|2897|2903|2897|2903|2897|2902.5|2896.5|3
1633442340000|2021-10-05 13:59:00|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1633442360000|2021-10-05 13:59:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1633442380000|2021-10-05 13:59:40|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1633442390000|2021-10-05 13:59:50|2903.8|2897.8|2903|2897|2903.8|2897.8|2903|2897|5
1633442400000|2021-10-05 14:00:00|2902.8|2896.8|2903|2897|2903.3|2897.3|2902.8|2896.8|5
1633442410000|2021-10-05 14:00:10|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1633442420000|2021-10-05 14:00:20|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1633442430000|2021-10-05 14:00:30|2903.3|2897.3|2902.5|2896.5|2903.3|2897.3|2902.3|2896.3|5
1633442440000|2021-10-05 14:00:40|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1633442490000|2021-10-05 14:01:30|2903|2897|2903.3|2897.3|2903.3|2897.3|2902.8|2896.8|4
1633442500000|2021-10-05 14:01:40|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|2
1633442510000|2021-10-05 14:01:50|2901.3|2895.3|2901|2895|2901.3|2895.3|2900.5|2894.5|5
1633442550000|2021-10-05 14:02:30|2900.8|2894.8|2899|2893|2900.8|2894.8|2899|2893|7
1633442570000|2021-10-05 14:02:50|2899.5|2893.5|2900.3|2894.3|2900.3|2894.3|2899.5|2893.5|2
1633442580000|2021-10-05 14:03:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1633442600000|2021-10-05 14:03:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1633442620000|2021-10-05 14:03:40|2901|2895|2901.5|2895.5|2901.5|2895.5|2901|2895|2
1633442630000|2021-10-05 14:03:50|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|3
1633442640000|2021-10-05 14:04:00|2898.3|2892.3|2897.8|2891.8|2898.3|2892.3|2897.5|2891.5|4
1633442660000|2021-10-05 14:04:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1633442680000|2021-10-05 14:04:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633442690000|2021-10-05 14:04:50|2897.8|2891.8|2899|2893|2899|2893|2897.8|2891.8|3
1633442700000|2021-10-05 14:05:00|2898.5|2892.5|2899.3|2893.3|2899.3|2893.3|2898.3|2892.3|7
1633442720000|2021-10-05 14:05:20|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1633442730000|2021-10-05 14:05:30|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|3
1633442750000|2021-10-05 14:05:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1633442760000|2021-10-05 14:06:00|2900|2894|2900.8|2894.8|2900.8|2894.8|2900|2894|2
1633442770000|2021-10-05 14:06:10|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1633442790000|2021-10-05 14:06:30|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|2
1633442800000|2021-10-05 14:06:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1633442810000|2021-10-05 14:06:50|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1633442820000|2021-10-05 14:07:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633442830000|2021-10-05 14:07:10|2901|2895|2901|2895|2901|2895|2900.5|2894.5|3
1633442850000|2021-10-05 14:07:30|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1633442860000|2021-10-05 14:07:40|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.3|2893.3|4
1633442910000|2021-10-05 14:08:30|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1633442920000|2021-10-05 14:08:40|2899.5|2893.5|2900|2894|2900|2894|2899.5|2893.5|2
1633442930000|2021-10-05 14:08:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1633442950000|2021-10-05 14:09:10|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1633442970000|2021-10-05 14:09:30|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900|2894|4
1633442980000|2021-10-05 14:09:40|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1633442990000|2021-10-05 14:09:50|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901|2895|4
1633443000000|2021-10-05 14:10:00|2901.5|2895.5|2901|2895|2901.5|2895.5|2900.8|2894.8|5
1633443010000|2021-10-05 14:10:10|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1633443020000|2021-10-05 14:10:20|2900.8|2894.8|2901|2895|2901|2895|2900|2894|7
1633443030000|2021-10-05 14:10:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633443050000|2021-10-05 14:10:50|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633443060000|2021-10-05 14:11:00|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1633443070000|2021-10-05 14:11:10|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1633443080000|2021-10-05 14:11:20|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1633443090000|2021-10-05 14:11:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633443100000|2021-10-05 14:11:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1633443110000|2021-10-05 14:11:50|2901.3|2895.3|2901.5|2895.5|2901.8|2895.8|2901.3|2895.3|3
1633443130000|2021-10-05 14:12:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901|2895|3
1633443140000|2021-10-05 14:12:20|2901|2895|2900.3|2894.3|2901|2895|2900.3|2894.3|4
1633443150000|2021-10-05 14:12:30|2900|2894|2899.8|2893.8|2900|2894|2899.3|2893.3|6
1633443170000|2021-10-05 14:12:50|2900.5|2894.5|2901|2895|2901|2895|2900.5|2894.5|2
1633443180000|2021-10-05 14:13:00|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1633443200000|2021-10-05 14:13:20|2899.5|2893.5|2900.3|2894.3|2900.3|2894.3|2899.5|2893.5|4
1633443240000|2021-10-05 14:14:00|2901|2895|2901.5|2895.5|2901.5|2895.5|2901|2895|3
1633443250000|2021-10-05 14:14:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633443270000|2021-10-05 14:14:30|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1633443280000|2021-10-05 14:14:40|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2900.8|2894.8|6
1633443290000|2021-10-05 14:14:50|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633443300000|2021-10-05 14:15:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633443310000|2021-10-05 14:15:10|2901|2895|2901.3|2895.3|2901.5|2895.5|2901|2895|4
1633443320000|2021-10-05 14:15:20|2901.5|2895.5|2903.3|2897.3|2903.5|2897.5|2901.5|2895.5|3
1633443330000|2021-10-05 14:15:30|2903|2897|2902.8|2896.8|2903|2897|2902.8|2896.8|2
1633443360000|2021-10-05 14:16:00|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|3
1633443380000|2021-10-05 14:16:20|2903.3|2897.3|2902.5|2896.5|2904|2898|2902.5|2896.5|5
1633443390000|2021-10-05 14:16:30|2902.8|2896.8|2903.8|2897.8|2903.8|2897.8|2902.8|2896.8|3
1633443400000|2021-10-05 14:16:40|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|3
1633443410000|2021-10-05 14:16:50|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1633443420000|2021-10-05 14:17:00|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|3
1633443430000|2021-10-05 14:17:10|2905.8|2899.8|2906|2900|2906.3|2900.3|2905.8|2899.8|4
1633443470000|2021-10-05 14:17:50|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1633443490000|2021-10-05 14:18:10|2906|2900|2906|2900|2906|2900|2906|2900|1
1633443500000|2021-10-05 14:18:20|2906.3|2900.3|2906|2900|2906.5|2900.5|2906|2900|4
1633443510000|2021-10-05 14:18:30|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|3
1633443540000|2021-10-05 14:19:00|2906|2900|2906|2900|2906.5|2900.5|2906|2900|4
1633443550000|2021-10-05 14:19:10|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1633443560000|2021-10-05 14:19:20|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1633443580000|2021-10-05 14:19:40|2905.8|2899.8|2904.8|2898.8|2905.8|2899.8|2904.8|2898.8|4
1633443590000|2021-10-05 14:19:50|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1633443610000|2021-10-05 14:20:10|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1633443630000|2021-10-05 14:20:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1633443640000|2021-10-05 14:20:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1633443650000|2021-10-05 14:20:50|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1633443660000|2021-10-05 14:21:00|2904.8|2898.8|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|2
1633443670000|2021-10-05 14:21:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1633443680000|2021-10-05 14:21:20|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1633443690000|2021-10-05 14:21:30|2906|2900|2906|2900|2906|2900|2906|2900|1
1633443700000|2021-10-05 14:21:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|3
1633443730000|2021-10-05 14:22:10|2906|2900|2909|2903|2909|2903|2906|2900|4
1633443750000|2021-10-05 14:22:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1633443760000|2021-10-05 14:22:40|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633443770000|2021-10-05 14:22:50|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1633443780000|2021-10-05 14:23:00|2908|2902|2908.8|2902.8|2909|2903|2907.5|2901.5|6
1633443790000|2021-10-05 14:23:10|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|2
1633443820000|2021-10-05 14:23:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1633443830000|2021-10-05 14:23:50|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1633443850000|2021-10-05 14:24:10|2908|2902|2908|2902|2908|2902|2908|2902|1
1633443870000|2021-10-05 14:24:30|2907.8|2901.8|2906.8|2900.8|2907.8|2901.8|2906.8|2900.8|3
1633443880000|2021-10-05 14:24:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633443900000|2021-10-05 14:25:00|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|2
1633443910000|2021-10-05 14:25:10|2907|2901|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1633443920000|2021-10-05 14:25:20|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1633443990000|2021-10-05 14:26:30|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1633444000000|2021-10-05 14:26:40|2908|2902|2908|2902|2908|2902|2908|2902|1
1633444010000|2021-10-05 14:26:50|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1633444020000|2021-10-05 14:27:00|2908|2902|2908|2902|2908|2902|2908|2902|1
1633444030000|2021-10-05 14:27:10|2908.3|2902.3|2909.8|2903.8|2909.8|2903.8|2907.8|2901.8|5
1633444040000|2021-10-05 14:27:20|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|2
1633444050000|2021-10-05 14:27:30|2910.5|2904.5|2911.8|2905.8|2911.8|2905.8|2910.5|2904.5|3
1633444060000|2021-10-05 14:27:40|2912|2906|2910.3|2904.3|2912|2906|2910|2904|3
1633444070000|2021-10-05 14:27:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633444090000|2021-10-05 14:28:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633444120000|2021-10-05 14:28:40|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1633444130000|2021-10-05 14:28:50|2910.5|2904.5|2910.5|2904.5|2911.3|2905.3|2910.5|2904.5|3
1633444150000|2021-10-05 14:29:10|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1633444170000|2021-10-05 14:29:30|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1633444180000|2021-10-05 14:29:40|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1633444210000|2021-10-05 14:30:10|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1633444220000|2021-10-05 14:30:20|2910.8|2904.8|2911|2905|2911.3|2905.3|2910.8|2904.8|4
1633444230000|2021-10-05 14:30:30|2910.8|2904.8|2911|2905|2911|2905|2910.3|2904.3|5
1633444240000|2021-10-05 14:30:40|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|2
1633444250000|2021-10-05 14:30:50|2910.5|2904.5|2909.5|2903.5|2910.5|2904.5|2909.5|2903.5|4
1633444260000|2021-10-05 14:31:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909|2903|5
1633444270000|2021-10-05 14:31:10|2910|2904|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|3
1633444280000|2021-10-05 14:31:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910|2904|3
1633444300000|2021-10-05 14:31:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1633444340000|2021-10-05 14:32:20|2909.8|2903.8|2909|2903|2909.8|2903.8|2908.5|2902.5|3
1633444350000|2021-10-05 14:32:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633444360000|2021-10-05 14:32:40|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|3
1633444370000|2021-10-05 14:32:50|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|2
1633444380000|2021-10-05 14:33:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633444410000|2021-10-05 14:33:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1633444420000|2021-10-05 14:33:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633444430000|2021-10-05 14:33:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|3
1633444440000|2021-10-05 14:34:00|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1633444450000|2021-10-05 14:34:10|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1633444460000|2021-10-05 14:34:20|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1633444470000|2021-10-05 14:34:30|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|3
1633444480000|2021-10-05 14:34:40|2909.5|2903.5|2909.8|2903.8|2910|2904|2909.5|2903.5|6
1633444490000|2021-10-05 14:34:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1633444500000|2021-10-05 14:35:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633444510000|2021-10-05 14:35:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1633444520000|2021-10-05 14:35:20|2909.8|2903.8|2909|2903|2909.8|2903.8|2909|2903|3
1633444530000|2021-10-05 14:35:30|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|3
1633444550000|2021-10-05 14:35:50|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909|2903|3
1633444590000|2021-10-05 14:36:30|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|3
1633444600000|2021-10-05 14:36:40|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.5|2901.5|5
1633444610000|2021-10-05 14:36:50|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1633444620000|2021-10-05 14:37:00|2907.5|2901.5|2907|2901|2907.5|2901.5|2906.8|2900.8|4
1633444630000|2021-10-05 14:37:10|2907.3|2901.3|2908.3|2902.3|2908.5|2902.5|2907.3|2901.3|6
1633444650000|2021-10-05 14:37:30|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|3
1633444660000|2021-10-05 14:37:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1633444680000|2021-10-05 14:38:00|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1633444690000|2021-10-05 14:38:10|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1633444700000|2021-10-05 14:38:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1633444720000|2021-10-05 14:38:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1633444730000|2021-10-05 14:38:50|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1633444740000|2021-10-05 14:39:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1633444760000|2021-10-05 14:39:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1633444780000|2021-10-05 14:39:40|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1633444800000|2021-10-05 14:40:00|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1633444820000|2021-10-05 14:40:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1633444840000|2021-10-05 14:40:40|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|5
1633444850000|2021-10-05 14:40:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633444860000|2021-10-05 14:41:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1633444880000|2021-10-05 14:41:20|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1633444890000|2021-10-05 14:41:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1633444910000|2021-10-05 14:41:50|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1633444930000|2021-10-05 14:42:10|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633444950000|2021-10-05 14:42:30|2910|2904|2910.8|2904.8|2910.8|2904.8|2910|2904|6
1633444960000|2021-10-05 14:42:40|2911.3|2905.3|2909.8|2903.8|2911.3|2905.3|2909.8|2903.8|4
1633444970000|2021-10-05 14:42:50|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|2
1633444980000|2021-10-05 14:43:00|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1633444990000|2021-10-05 14:43:10|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1633445000000|2021-10-05 14:43:20|2911.3|2905.3|2912|2906|2912|2906|2911.3|2905.3|3
1633445010000|2021-10-05 14:43:30|2911.8|2905.8|2913.8|2907.8|2913.8|2907.8|2911.8|2905.8|3
1633445020000|2021-10-05 14:43:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|3
1633445030000|2021-10-05 14:43:50|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1633445040000|2021-10-05 14:44:00|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|2
1633445070000|2021-10-05 14:44:30|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1633445090000|2021-10-05 14:44:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633445100000|2021-10-05 14:45:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633445110000|2021-10-05 14:45:10|2915.3|2909.3|2915|2909|2916|2910|2915|2909|5
1633445140000|2021-10-05 14:45:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633445160000|2021-10-05 14:46:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633445180000|2021-10-05 14:46:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633445190000|2021-10-05 14:46:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633445200000|2021-10-05 14:46:40|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1633445210000|2021-10-05 14:46:50|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2915.8|2909.8|2
1633445220000|2021-10-05 14:47:00|2915.5|2909.5|2916|2910|2916|2910|2915.3|2909.3|5
1633445230000|2021-10-05 14:47:10|2915.8|2909.8|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|2
1633445260000|2021-10-05 14:47:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633445270000|2021-10-05 14:47:50|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1633445280000|2021-10-05 14:48:00|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1633445290000|2021-10-05 14:48:10|2914|2908|2914|2908|2914|2908|2914|2908|1
1633445300000|2021-10-05 14:48:20|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1633445310000|2021-10-05 14:48:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633445320000|2021-10-05 14:48:40|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1633445330000|2021-10-05 14:48:50|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1633445340000|2021-10-05 14:49:00|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|3
1633445370000|2021-10-05 14:49:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633445430000|2021-10-05 14:50:30|2914|2908|2914.3|2908.3|2914.8|2908.8|2914|2908|3
1633445440000|2021-10-05 14:50:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633445450000|2021-10-05 14:50:50|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1633445460000|2021-10-05 14:51:00|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1633445480000|2021-10-05 14:51:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914|2908|3
1633445500000|2021-10-05 14:51:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1633445510000|2021-10-05 14:51:50|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1633445520000|2021-10-05 14:52:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1633445530000|2021-10-05 14:52:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633445560000|2021-10-05 14:52:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633445590000|2021-10-05 14:53:10|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|2
1633445630000|2021-10-05 14:53:50|2913.5|2907.5|2913|2907|2913.5|2907.5|2912.5|2906.5|4
1633445660000|2021-10-05 14:54:20|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1633445670000|2021-10-05 14:54:30|2913.3|2907.3|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|3
1633445700000|2021-10-05 14:55:00|2912.5|2906.5|2913|2907|2913|2907|2912|2906|6
1633445740000|2021-10-05 14:55:40|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1633445770000|2021-10-05 14:56:10|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|3
1633445780000|2021-10-05 14:56:20|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1633445790000|2021-10-05 14:56:30|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1633445800000|2021-10-05 14:56:40|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|2
1633445810000|2021-10-05 14:56:50|2911.8|2905.8|2912.8|2906.8|2912.8|2906.8|2911.8|2905.8|5
1633445820000|2021-10-05 14:57:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1633445830000|2021-10-05 14:57:10|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1633445850000|2021-10-05 14:57:30|2911.5|2905.5|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|5
1633445860000|2021-10-05 14:57:40|2910.5|2904.5|2911|2905|2911|2905|2910|2904|4
1633445870000|2021-10-05 14:57:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633445880000|2021-10-05 14:58:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1633445900000|2021-10-05 14:58:20|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1633445940000|2021-10-05 14:59:00|2911.3|2905.3|2912.5|2906.5|2912.5|2906.5|2911.3|2905.3|3
1633445970000|2021-10-05 14:59:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1633445980000|2021-10-05 14:59:40|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|3
1633445990000|2021-10-05 14:59:50|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1633446010000|2021-10-05 15:00:10|2912.5|2906.5|2912.8|2906.8|2913|2907|2912.5|2906.5|3
1633446020000|2021-10-05 15:00:20|2913|2907|2913|2907|2913|2907|2912.8|2906.8|3
1633446110000|2021-10-05 15:01:50|2914.8|2908.8|2916.8|2910.8|2916.8|2910.8|2914.8|2908.8|5
1633446120000|2021-10-05 15:02:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633446130000|2021-10-05 15:02:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633446140000|2021-10-05 15:02:20|2916.5|2910.5|2915.3|2909.3|2916.5|2910.5|2915.3|2909.3|2
1633446160000|2021-10-05 15:02:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1633446200000|2021-10-05 15:03:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633446210000|2021-10-05 15:03:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1633446230000|2021-10-05 15:03:50|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1633446240000|2021-10-05 15:04:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633446250000|2021-10-05 15:04:10|2915|2909|2915.8|2909.8|2915.8|2909.8|2915|2909|3
1633446260000|2021-10-05 15:04:20|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1633446280000|2021-10-05 15:04:40|2916|2910|2916|2910|2916.3|2910.3|2916|2910|3
1633446290000|2021-10-05 15:04:50|2915.8|2909.8|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|4
1633446320000|2021-10-05 15:05:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633446340000|2021-10-05 15:05:40|2915.5|2909.5|2914.3|2908.3|2915.5|2909.5|2914.3|2908.3|2
1633446350000|2021-10-05 15:05:50|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1633446360000|2021-10-05 15:06:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1633446380000|2021-10-05 15:06:20|2914.5|2908.5|2915.5|2909.5|2915.5|2909.5|2914.5|2908.5|3
1633446390000|2021-10-05 15:06:30|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1633446400000|2021-10-05 15:06:40|2915.8|2909.8|2915.8|2909.8|2916.3|2910.3|2915.5|2909.5|5
1633446410000|2021-10-05 15:06:50|2916|2910|2914.8|2908.8|2916|2910|2914.8|2908.8|2
1633446420000|2021-10-05 15:07:00|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|3
1633446470000|2021-10-05 15:07:50|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1633446480000|2021-10-05 15:08:00|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1633446490000|2021-10-05 15:08:10|2913|2907|2913|2907|2913|2907|2912.8|2906.8|3
1633446500000|2021-10-05 15:08:20|2912.5|2906.5|2912.8|2906.8|2913|2907|2912.5|2906.5|4
1633446510000|2021-10-05 15:08:30|2912.5|2906.5|2911|2905|2912.8|2906.8|2911|2905|3
1633446520000|2021-10-05 15:08:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633446530000|2021-10-05 15:08:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633446560000|2021-10-05 15:09:20|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1633446590000|2021-10-05 15:09:50|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1633446600000|2021-10-05 15:10:00|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1633446630000|2021-10-05 15:10:30|2910.8|2904.8|2910.3|2904.3|2911|2905|2910.3|2904.3|5
1633446650000|2021-10-05 15:10:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633446690000|2021-10-05 15:11:30|2910.3|2904.3|2911|2905|2911|2905|2910.3|2904.3|2
1633446700000|2021-10-05 15:11:40|2910.8|2904.8|2910.8|2904.8|2911|2905|2910.8|2904.8|3
1633446710000|2021-10-05 15:11:50|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1633446720000|2021-10-05 15:12:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1633446730000|2021-10-05 15:12:10|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1633446740000|2021-10-05 15:12:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633446760000|2021-10-05 15:12:40|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1633446780000|2021-10-05 15:13:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1633446790000|2021-10-05 15:13:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633446800000|2021-10-05 15:13:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1633446810000|2021-10-05 15:13:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633446840000|2021-10-05 15:14:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2909.8|2903.8|4
1633446860000|2021-10-05 15:14:20|2911|2905|2911.8|2905.8|2911.8|2905.8|2911|2905|4
1633446870000|2021-10-05 15:14:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1633446910000|2021-10-05 15:15:10|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1633446920000|2021-10-05 15:15:20|2912.3|2906.3|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|3
1633446940000|2021-10-05 15:15:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633446950000|2021-10-05 15:15:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|5
1633446960000|2021-10-05 15:16:00|2913|2907|2912.3|2906.3|2913|2907|2912.3|2906.3|2
1633446990000|2021-10-05 15:16:30|2912|2906|2911|2905|2912|2906|2911|2905|3
1633447000000|2021-10-05 15:16:40|2911.3|2905.3|2911.8|2905.8|2911.8|2905.8|2911.3|2905.3|2
1633447010000|2021-10-05 15:16:50|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|2
1633447020000|2021-10-05 15:17:00|2913.3|2907.3|2913.5|2907.5|2913.8|2907.8|2913.3|2907.3|3
1633447040000|2021-10-05 15:17:20|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1633447050000|2021-10-05 15:17:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1633447060000|2021-10-05 15:17:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1633447070000|2021-10-05 15:17:50|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1633447080000|2021-10-05 15:18:00|2913.5|2907.5|2913|2907|2913.5|2907.5|2913|2907|2
1633447110000|2021-10-05 15:18:30|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|2
1633447120000|2021-10-05 15:18:40|2913|2907|2913|2907|2913|2907|2912.8|2906.8|3
1633447130000|2021-10-05 15:18:50|2912.8|2906.8|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|3
1633447140000|2021-10-05 15:19:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633447160000|2021-10-05 15:19:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1633447200000|2021-10-05 15:20:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633447220000|2021-10-05 15:20:20|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|3
1633447230000|2021-10-05 15:20:30|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|3
1633447240000|2021-10-05 15:20:40|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1633447250000|2021-10-05 15:20:50|2914|2908|2914.8|2908.8|2914.8|2908.8|2914|2908|2
1633447260000|2021-10-05 15:21:00|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|2
1633447320000|2021-10-05 15:22:00|2914.5|2908.5|2915.5|2909.5|2915.5|2909.5|2914|2908|3
1633447330000|2021-10-05 15:22:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633447340000|2021-10-05 15:22:20|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|3
1633447360000|2021-10-05 15:22:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633447370000|2021-10-05 15:22:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633447380000|2021-10-05 15:23:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1633447390000|2021-10-05 15:23:10|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1633447400000|2021-10-05 15:23:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1633447430000|2021-10-05 15:23:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633447440000|2021-10-05 15:24:00|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|3
1633447450000|2021-10-05 15:24:10|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1633447460000|2021-10-05 15:24:20|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2915.5|2909.5|4
1633447470000|2021-10-05 15:24:30|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|4
1633447480000|2021-10-05 15:24:40|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1633447490000|2021-10-05 15:24:50|2918.8|2912.8|2920|2914|2920|2914|2918.3|2912.3|7
1633447500000|2021-10-05 15:25:00|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|3
1633447510000|2021-10-05 15:25:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1633447520000|2021-10-05 15:25:20|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|4
1633447540000|2021-10-05 15:25:40|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|4
1633447550000|2021-10-05 15:25:50|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1633447560000|2021-10-05 15:26:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633447570000|2021-10-05 15:26:10|2920.5|2914.5|2919|2913|2920.8|2914.8|2919|2913|7
1633447580000|2021-10-05 15:26:20|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|2
1633447600000|2021-10-05 15:26:40|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1633447620000|2021-10-05 15:27:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1633447630000|2021-10-05 15:27:10|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|4
1633447640000|2021-10-05 15:27:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633447650000|2021-10-05 15:27:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1633447660000|2021-10-05 15:27:40|2921.3|2915.3|2921|2915|2921.5|2915.5|2921|2915|4
1633447670000|2021-10-05 15:27:50|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1633447680000|2021-10-05 15:28:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1633447690000|2021-10-05 15:28:10|2921.3|2915.3|2921.5|2915.5|2922|2916|2921.3|2915.3|3
1633447700000|2021-10-05 15:28:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633447710000|2021-10-05 15:28:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1633447720000|2021-10-05 15:28:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633447740000|2021-10-05 15:29:00|2921|2915|2920.3|2914.3|2921|2915|2920.3|2914.3|3
1633447750000|2021-10-05 15:29:10|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1633447760000|2021-10-05 15:29:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633447780000|2021-10-05 15:29:40|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|2
1633447790000|2021-10-05 15:29:50|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1633447800000|2021-10-05 15:30:00|2922|2916|2922|2916|2922.5|2916.5|2921.5|2915.5|7
1633447810000|2021-10-05 15:30:10|2922.5|2916.5|2924|2918|2924|2918|2922.5|2916.5|5
1633447820000|2021-10-05 15:30:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633447830000|2021-10-05 15:30:30|2925|2919|2923.3|2917.3|2925|2919|2923.3|2917.3|5
1633447840000|2021-10-05 15:30:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633447850000|2021-10-05 15:30:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633447860000|2021-10-05 15:31:00|2924|2918|2924.5|2918.5|2924.5|2918.5|2923.5|2917.5|5
1633447870000|2021-10-05 15:31:10|2923.5|2917.5|2925.3|2919.3|2925.3|2919.3|2923.5|2917.5|6
1633447880000|2021-10-05 15:31:20|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1633447890000|2021-10-05 15:31:30|2925.3|2919.3|2925.5|2919.5|2925.8|2919.8|2925.3|2919.3|4
1633447910000|2021-10-05 15:31:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633447920000|2021-10-05 15:32:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633447930000|2021-10-05 15:32:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633447940000|2021-10-05 15:32:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|3
1633447950000|2021-10-05 15:32:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633447960000|2021-10-05 15:32:40|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1633447970000|2021-10-05 15:32:50|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|2
1633447980000|2021-10-05 15:33:00|2925|2919|2925|2919|2925|2919|2924.5|2918.5|3
1633447990000|2021-10-05 15:33:10|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|3
1633448000000|2021-10-05 15:33:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633448010000|2021-10-05 15:33:30|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1633448020000|2021-10-05 15:33:40|2924.5|2918.5|2923.3|2917.3|2924.5|2918.5|2923.3|2917.3|5
1633448030000|2021-10-05 15:33:50|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1633448040000|2021-10-05 15:34:00|2923|2917|2921.3|2915.3|2923.5|2917.5|2921.3|2915.3|7
1633448050000|2021-10-05 15:34:10|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921|2915|4
1633448060000|2021-10-05 15:34:20|2920.5|2914.5|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|3
1633448070000|2021-10-05 15:34:30|2922.8|2916.8|2923.3|2917.3|2923.8|2917.8|2922.8|2916.8|5
1633448080000|2021-10-05 15:34:40|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|4
1633448090000|2021-10-05 15:34:50|2925|2919|2922.8|2916.8|2925|2919|2922.8|2916.8|8
1633448100000|2021-10-05 15:35:00|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|2
1633448110000|2021-10-05 15:35:10|2924|2918|2925.3|2919.3|2925.8|2919.8|2924|2918|4
1633448120000|2021-10-05 15:35:20|2925|2919|2925|2919|2925|2919|2924.5|2918.5|5
1633448130000|2021-10-05 15:35:30|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1633448170000|2021-10-05 15:36:10|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1633448180000|2021-10-05 15:36:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633448240000|2021-10-05 15:37:20|2924|2918|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|4
1633448250000|2021-10-05 15:37:30|2924.5|2918.5|2923.8|2917.8|2924.5|2918.5|2923.5|2917.5|5
1633448260000|2021-10-05 15:37:40|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|3
1633448270000|2021-10-05 15:37:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633448280000|2021-10-05 15:38:00|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633448290000|2021-10-05 15:38:10|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|4
1633448300000|2021-10-05 15:38:20|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633448320000|2021-10-05 15:38:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633448330000|2021-10-05 15:38:50|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1633448350000|2021-10-05 15:39:10|2922|2916|2922|2916|2922|2916|2921.8|2915.8|3
1633448360000|2021-10-05 15:39:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|3
1633448370000|2021-10-05 15:39:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1633448380000|2021-10-05 15:39:40|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1633448400000|2021-10-05 15:40:00|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|2
1633448430000|2021-10-05 15:40:30|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|3
1633448460000|2021-10-05 15:41:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633448470000|2021-10-05 15:41:10|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|3
1633448480000|2021-10-05 15:41:20|2920.8|2914.8|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|2
1633448490000|2021-10-05 15:41:30|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|3
1633448500000|2021-10-05 15:41:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633448510000|2021-10-05 15:41:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1633448520000|2021-10-05 15:42:00|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1633448540000|2021-10-05 15:42:20|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|2
1633448550000|2021-10-05 15:42:30|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1633448560000|2021-10-05 15:42:40|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1633448570000|2021-10-05 15:42:50|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1633448580000|2021-10-05 15:43:00|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1633448590000|2021-10-05 15:43:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633448630000|2021-10-05 15:43:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1633448640000|2021-10-05 15:44:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633448660000|2021-10-05 15:44:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1633448670000|2021-10-05 15:44:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633448690000|2021-10-05 15:44:50|2922|2916|2921|2915|2922|2916|2921|2915|3
1633448700000|2021-10-05 15:45:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633448710000|2021-10-05 15:45:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|3
1633448730000|2021-10-05 15:45:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633448770000|2021-10-05 15:46:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1633448790000|2021-10-05 15:46:30|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1633448800000|2021-10-05 15:46:40|2921|2915|2920.3|2914.3|2921.3|2915.3|2920.3|2914.3|4
1633448820000|2021-10-05 15:47:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633448830000|2021-10-05 15:47:10|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1633448840000|2021-10-05 15:47:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633448860000|2021-10-05 15:47:40|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|3
1633448870000|2021-10-05 15:47:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633448880000|2021-10-05 15:48:00|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|2
1633448890000|2021-10-05 15:48:10|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1633448910000|2021-10-05 15:48:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633448930000|2021-10-05 15:48:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633448970000|2021-10-05 15:49:30|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|2
1633448980000|2021-10-05 15:49:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633449020000|2021-10-05 15:50:20|2920|2914|2920.8|2914.8|2920.8|2914.8|2920|2914|3
1633449100000|2021-10-05 15:51:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633449110000|2021-10-05 15:51:50|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|2
1633449120000|2021-10-05 15:52:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1633449130000|2021-10-05 15:52:10|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1633449160000|2021-10-05 15:52:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1633449180000|2021-10-05 15:53:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633449210000|2021-10-05 15:53:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|3
1633449220000|2021-10-05 15:53:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633449230000|2021-10-05 15:53:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633449280000|2021-10-05 15:54:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633449300000|2021-10-05 15:55:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633449310000|2021-10-05 15:55:10|2920.8|2914.8|2921|2915|2921.3|2915.3|2920.8|2914.8|4
1633449360000|2021-10-05 15:56:00|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.8|2913.8|5
1633449370000|2021-10-05 15:56:10|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1633449380000|2021-10-05 15:56:20|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1633449420000|2021-10-05 15:57:00|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1633449450000|2021-10-05 15:57:30|2921|2915|2920.3|2914.3|2921|2915|2920.3|2914.3|2
1633449460000|2021-10-05 15:57:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|3
1633449520000|2021-10-05 15:58:40|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1633449580000|2021-10-05 15:59:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633449590000|2021-10-05 15:59:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633449610000|2021-10-05 16:00:10|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1633449740000|2021-10-05 16:02:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633449750000|2021-10-05 16:02:30|2921.3|2915.3|2921.5|2915.5|2921.8|2915.8|2921.3|2915.3|4
1633449760000|2021-10-05 16:02:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1633449780000|2021-10-05 16:03:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1633449790000|2021-10-05 16:03:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633449810000|2021-10-05 16:03:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1633449830000|2021-10-05 16:03:50|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1633449840000|2021-10-05 16:04:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1633449880000|2021-10-05 16:04:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1633449890000|2021-10-05 16:04:50|2921.5|2915.5|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|3
1633449950000|2021-10-05 16:05:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633450030000|2021-10-05 16:07:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633450050000|2021-10-05 16:07:30|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1633450110000|2021-10-05 16:08:30|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.8|2914.8|3
1633450120000|2021-10-05 16:08:40|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1633450230000|2021-10-05 16:10:30|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1633450500000|2021-10-05 16:15:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633450530000|2021-10-05 16:15:30|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1633450540000|2021-10-05 16:15:40|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1633450550000|2021-10-05 16:15:50|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|2
1633450560000|2021-10-05 16:16:00|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|2
1633450570000|2021-10-05 16:16:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633450600000|2021-10-05 16:16:40|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1633450610000|2021-10-05 16:16:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633450620000|2021-10-05 16:17:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633450640000|2021-10-05 16:17:20|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|2
1633450680000|2021-10-05 16:18:00|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|2
1633450700000|2021-10-05 16:18:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1633450720000|2021-10-05 16:18:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633450740000|2021-10-05 16:19:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1633450760000|2021-10-05 16:19:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633450770000|2021-10-05 16:19:30|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633450780000|2021-10-05 16:19:40|2919|2913|2919|2913|2919|2913|2919|2913|1
1633450790000|2021-10-05 16:19:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633450800000|2021-10-05 16:20:00|2919|2913|2919|2913|2919.3|2913.3|2919|2913|3
1633450820000|2021-10-05 16:20:20|2918.5|2912.5|2917.5|2911.5|2918.5|2912.5|2917.5|2911.5|2
1633450880000|2021-10-05 16:21:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633450930000|2021-10-05 16:22:10|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1633450980000|2021-10-05 16:23:00|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633451060000|2021-10-05 16:24:20|2918|2912|2918|2912|2918.3|2912.3|2918|2912|3
1633451080000|2021-10-05 16:24:40|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|2
1633451140000|2021-10-05 16:25:40|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633451150000|2021-10-05 16:25:50|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633451200000|2021-10-05 16:26:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1633451240000|2021-10-05 16:27:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633451380000|2021-10-05 16:29:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633451810000|2021-10-05 16:36:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633451860000|2021-10-05 16:37:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633451890000|2021-10-05 16:38:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633451930000|2021-10-05 16:38:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|3
1633451990000|2021-10-05 16:39:50|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1633452070000|2021-10-05 16:41:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633452090000|2021-10-05 16:41:30|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1633452300000|2021-10-05 16:45:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|3
1633452310000|2021-10-05 16:45:10|2919.8|2913.8|2920|2914|2920.3|2914.3|2919.8|2913.8|5
1633452320000|2021-10-05 16:45:20|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|2
1633452330000|2021-10-05 16:45:30|2921|2915|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|6
1633452360000|2021-10-05 16:46:00|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|2
1633452370000|2021-10-05 16:46:10|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1633452380000|2021-10-05 16:46:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633452460000|2021-10-05 16:47:40|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1633452480000|2021-10-05 16:48:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633452490000|2021-10-05 16:48:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633452500000|2021-10-05 16:48:20|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1633452550000|2021-10-05 16:49:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1633452560000|2021-10-05 16:49:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633452840000|2021-10-05 16:54:00|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1633452900000|2021-10-05 16:55:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1633452940000|2021-10-05 16:55:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1633452950000|2021-10-05 16:55:50|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1633453000000|2021-10-05 16:56:40|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2921.6|2915.6|2
1633453080000|2021-10-05 16:58:00|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1633453110000|2021-10-05 16:58:30|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1633453120000|2021-10-05 16:58:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1633453130000|2021-10-05 16:58:50|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1633453140000|2021-10-05 16:59:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1633453150000|2021-10-05 16:59:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1633478520000|2021-10-06 00:02:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633478560000|2021-10-06 00:02:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1633478600000|2021-10-06 00:03:20|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.9|2916.9|2
1633478680000|2021-10-06 00:04:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1633478860000|2021-10-06 00:07:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1633478870000|2021-10-06 00:07:50|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1633479010000|2021-10-06 00:10:10|2921.6|2915.6|2921.1|2915.1|2921.6|2915.6|2921.1|2915.1|2
1633479100000|2021-10-06 00:11:40|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633479160000|2021-10-06 00:12:40|2919.6|2913.6|2919.5|2913.5|2919.6|2913.6|2919.5|2913.5|2
1633479210000|2021-10-06 00:13:30|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1633479390000|2021-10-06 00:16:30|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1633479540000|2021-10-06 00:19:00|2919.5|2913.5|2920.1|2914.1|2920.1|2914.1|2919.5|2913.5|2
1633479600000|2021-10-06 00:20:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633479820000|2021-10-06 00:23:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633480620000|2021-10-06 00:37:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1633480940000|2021-10-06 00:42:20|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1633481090000|2021-10-06 00:44:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1633481130000|2021-10-06 00:45:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633481440000|2021-10-06 00:50:40|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1633481520000|2021-10-06 00:52:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1633481590000|2021-10-06 00:53:10|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1633482010000|2021-10-06 01:00:10|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1633482020000|2021-10-06 01:00:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633482060000|2021-10-06 01:01:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1633482070000|2021-10-06 01:01:10|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633482120000|2021-10-06 01:02:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633482320000|2021-10-06 01:05:20|2920.6|2914.6|2921.5|2915.5|2921.5|2915.5|2920.6|2914.6|3
1633482360000|2021-10-06 01:06:00|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1633482460000|2021-10-06 01:07:40|2921.3|2915.3|2920.1|2914.1|2921.3|2915.3|2920.1|2914.1|2
1633482510000|2021-10-06 01:08:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633482530000|2021-10-06 01:08:50|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1633482700000|2021-10-06 01:11:40|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1633482910000|2021-10-06 01:15:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633483050000|2021-10-06 01:17:30|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1633483210000|2021-10-06 01:20:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1633483250000|2021-10-06 01:20:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1633483550000|2021-10-06 01:25:50|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|2
1633483590000|2021-10-06 01:26:30|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|2
1633483630000|2021-10-06 01:27:10|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1633483640000|2021-10-06 01:27:20|2919.6|2913.6|2919.3|2913.3|2919.6|2913.6|2919.3|2913.3|2
1633483650000|2021-10-06 01:27:30|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|2
1633483660000|2021-10-06 01:27:40|2918.8|2912.8|2919.5|2913.5|2919.6|2913.6|2918.8|2912.8|5
1633483710000|2021-10-06 01:28:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633483720000|2021-10-06 01:28:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633484300000|2021-10-06 01:38:20|2919|2913|2919.4|2913.4|2919.4|2913.4|2919|2913|3
1633484310000|2021-10-06 01:38:30|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|2
1633484470000|2021-10-06 01:41:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633484980000|2021-10-06 01:49:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1633485050000|2021-10-06 01:50:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633485110000|2021-10-06 01:51:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1633485200000|2021-10-06 01:53:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633485240000|2021-10-06 01:54:00|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1633485260000|2021-10-06 01:54:20|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1633485300000|2021-10-06 01:55:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633485360000|2021-10-06 01:56:00|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1633485440000|2021-10-06 01:57:20|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1633485490000|2021-10-06 01:58:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1633485540000|2021-10-06 01:59:00|2920.4|2914.4|2920.5|2914.5|2920.5|2914.5|2920.4|2914.4|2
1633486400000|2021-10-06 02:13:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1633486490000|2021-10-06 02:14:50|2921.5|2915.5|2920.1|2914.1|2921.5|2915.5|2920.1|2914.1|2
1633486550000|2021-10-06 02:15:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633487430000|2021-10-06 02:30:30|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1633488300000|2021-10-06 02:45:00|2920|2914|2919.4|2913.4|2920|2914|2919.4|2913.4|2
1633488310000|2021-10-06 02:45:10|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1633488410000|2021-10-06 02:46:50|2918.8|2912.8|2919.1|2913.1|2919.1|2913.1|2918.8|2912.8|4
1633488420000|2021-10-06 02:47:00|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|5
1633488430000|2021-10-06 02:47:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633488440000|2021-10-06 02:47:20|2918.4|2912.4|2917|2911|2918.4|2912.4|2917|2911|4
1633488450000|2021-10-06 02:47:30|2916.8|2910.8|2916.9|2910.9|2916.9|2910.9|2916.8|2910.8|2
1633488490000|2021-10-06 02:48:10|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1633488530000|2021-10-06 02:48:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633488560000|2021-10-06 02:49:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1633488570000|2021-10-06 02:49:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633488600000|2021-10-06 02:50:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633488610000|2021-10-06 02:50:10|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1633488620000|2021-10-06 02:50:20|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1633488770000|2021-10-06 02:52:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633488820000|2021-10-06 02:53:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1633488840000|2021-10-06 02:54:00|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1633488920000|2021-10-06 02:55:20|2916.9|2910.9|2917|2911|2917|2911|2916.9|2910.9|2
1633489460000|2021-10-06 03:04:20|2916.8|2910.8|2916.6|2910.6|2916.8|2910.8|2916.6|2910.6|2
1633489470000|2021-10-06 03:04:30|2917.1|2911.1|2916.8|2910.8|2917.1|2911.1|2916.6|2910.6|3
1633489650000|2021-10-06 03:07:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1633489810000|2021-10-06 03:10:10|2916.8|2910.8|2916.1|2910.1|2916.8|2910.8|2916.1|2910.1|3
1633489820000|2021-10-06 03:10:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1633489830000|2021-10-06 03:10:30|2916.5|2910.5|2916.6|2910.6|2916.8|2910.8|2916.5|2910.5|3
1633489850000|2021-10-06 03:10:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633489900000|2021-10-06 03:11:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1633489910000|2021-10-06 03:11:50|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1633489950000|2021-10-06 03:12:30|2915.5|2909.5|2915.1|2909.1|2915.5|2909.5|2915.1|2909.1|3
1633489960000|2021-10-06 03:12:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633489980000|2021-10-06 03:13:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633490040000|2021-10-06 03:14:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633490230000|2021-10-06 03:17:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1633490300000|2021-10-06 03:18:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633490400000|2021-10-06 03:20:00|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1633490460000|2021-10-06 03:21:00|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|3
1633490480000|2021-10-06 03:21:20|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1633490530000|2021-10-06 03:22:10|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1633490560000|2021-10-06 03:22:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633490580000|2021-10-06 03:23:00|2915|2909|2916.1|2910.1|2916.3|2910.3|2915|2909|3
1633490590000|2021-10-06 03:23:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1633490620000|2021-10-06 03:23:40|2915.9|2909.9|2915.3|2909.3|2915.9|2909.9|2915.3|2909.3|2
1633490690000|2021-10-06 03:24:50|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1633491320000|2021-10-06 03:35:20|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1633491340000|2021-10-06 03:35:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633491390000|2021-10-06 03:36:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633491460000|2021-10-06 03:37:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633491520000|2021-10-06 03:38:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633491650000|2021-10-06 03:40:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633491900000|2021-10-06 03:45:00|2914.4|2908.4|2914.3|2908.3|2914.4|2908.4|2914.3|2908.3|2
1633492220000|2021-10-06 03:50:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1633492250000|2021-10-06 03:50:50|2914.5|2908.5|2913.6|2907.6|2914.5|2908.5|2913.4|2907.4|4
1633492260000|2021-10-06 03:51:00|2913.9|2907.9|2914.1|2908.1|2914.4|2908.4|2913.9|2907.9|4
1633492360000|2021-10-06 03:52:40|2914.3|2908.3|2914.6|2908.6|2914.6|2908.6|2914.3|2908.3|2
1633492370000|2021-10-06 03:52:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633492380000|2021-10-06 03:53:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1633492450000|2021-10-06 03:54:10|2915.1|2909.1|2916.4|2910.4|2916.4|2910.4|2915.1|2909.1|2
1633492460000|2021-10-06 03:54:20|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1633492500000|2021-10-06 03:55:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633492740000|2021-10-06 03:59:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1633492760000|2021-10-06 03:59:20|2915.9|2909.9|2915.8|2909.8|2915.9|2909.9|2915.8|2909.8|2
1633492780000|2021-10-06 03:59:40|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|4
1633492790000|2021-10-06 03:59:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1633492930000|2021-10-06 04:02:10|2915.6|2909.6|2915.8|2909.8|2915.8|2909.8|2915.6|2909.6|2
1633493220000|2021-10-06 04:07:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1633493270000|2021-10-06 04:07:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633493590000|2021-10-06 04:13:10|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1633493650000|2021-10-06 04:14:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1633493700000|2021-10-06 04:15:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633493720000|2021-10-06 04:15:20|2915|2909|2914.6|2908.6|2915|2909|2914.6|2908.6|3
1633493730000|2021-10-06 04:15:30|2914.1|2908.1|2914|2908|2914.1|2908.1|2914|2908|2
1633493750000|2021-10-06 04:15:50|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633493770000|2021-10-06 04:16:10|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633494020000|2021-10-06 04:20:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1633494120000|2021-10-06 04:22:00|2914|2908|2914.4|2908.4|2914.4|2908.4|2914|2908|2
1633494290000|2021-10-06 04:24:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633494510000|2021-10-06 04:28:30|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633494620000|2021-10-06 04:30:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633494730000|2021-10-06 04:32:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633495070000|2021-10-06 04:37:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633495130000|2021-10-06 04:38:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1633495180000|2021-10-06 04:39:40|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633495270000|2021-10-06 04:41:10|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1633495300000|2021-10-06 04:41:40|2913.3|2907.3|2912.3|2906.3|2913.3|2907.3|2912.3|2906.3|3
1633495440000|2021-10-06 04:44:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1633495500000|2021-10-06 04:45:00|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1633495840000|2021-10-06 04:50:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633496210000|2021-10-06 04:56:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1633496410000|2021-10-06 05:00:10|2912|2906|2912|2906|2912|2906|2912|2906|1
1633496660000|2021-10-06 05:04:20|2912.3|2906.3|2913.9|2907.9|2913.9|2907.9|2912.3|2906.3|4
1633496740000|2021-10-06 05:05:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1633496830000|2021-10-06 05:07:10|2913.9|2907.9|2915.1|2909.1|2915.1|2909.1|2913.9|2907.9|2
1633496860000|2021-10-06 05:07:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1633496950000|2021-10-06 05:09:10|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|3
1633496990000|2021-10-06 05:09:50|2914.1|2908.1|2913.4|2907.4|2914.1|2908.1|2913.4|2907.4|2
1633497000000|2021-10-06 05:10:00|2913.5|2907.5|2912|2906|2913.5|2907.5|2911.8|2905.8|3
1633497010000|2021-10-06 05:10:10|2911.9|2905.9|2911.8|2905.8|2911.9|2905.9|2911.8|2905.8|2
1633497040000|2021-10-06 05:10:40|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1633497050000|2021-10-06 05:10:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1633497060000|2021-10-06 05:11:00|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|2
1633497110000|2021-10-06 05:11:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633497270000|2021-10-06 05:14:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1633497340000|2021-10-06 05:15:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633497440000|2021-10-06 05:17:20|2910.3|2904.3|2910.9|2904.9|2910.9|2904.9|2910.3|2904.3|2
1633497450000|2021-10-06 05:17:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633497530000|2021-10-06 05:18:50|2911|2905|2911.4|2905.4|2911.4|2905.4|2911|2905|2
1633497590000|2021-10-06 05:19:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633497750000|2021-10-06 05:22:30|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1633497820000|2021-10-06 05:23:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633497870000|2021-10-06 05:24:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633498250000|2021-10-06 05:30:50|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|2
1633498270000|2021-10-06 05:31:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633498370000|2021-10-06 05:32:50|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|3
1633498480000|2021-10-06 05:34:40|2910.4|2904.4|2910.8|2904.8|2910.8|2904.8|2910.4|2904.4|2
1633498490000|2021-10-06 05:34:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633498580000|2021-10-06 05:36:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633498600000|2021-10-06 05:36:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633498610000|2021-10-06 05:36:50|2910.8|2904.8|2910.6|2904.6|2910.8|2904.8|2910.6|2904.6|2
1633498630000|2021-10-06 05:37:10|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633498640000|2021-10-06 05:37:20|2911|2905|2911.1|2905.1|2911.1|2905.1|2911|2905|2
1633498970000|2021-10-06 05:42:50|2911|2905|2911|2905|2911|2905|2911|2905|1
1633499080000|2021-10-06 05:44:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633499160000|2021-10-06 05:46:00|2910.9|2904.9|2911|2905|2911|2905|2910.9|2904.9|2
1633500000000|2021-10-06 06:00:00|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633500050000|2021-10-06 06:00:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633500060000|2021-10-06 06:01:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633500110000|2021-10-06 06:01:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633500220000|2021-10-06 06:03:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633500440000|2021-10-06 06:07:20|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633500550000|2021-10-06 06:09:10|2911|2905|2912.6|2906.6|2912.6|2906.6|2911|2905|2
1633500640000|2021-10-06 06:10:40|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1633500650000|2021-10-06 06:10:50|2913|2907|2914.4|2908.4|2914.4|2908.4|2913|2907|2
1633500680000|2021-10-06 06:11:20|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|3
1633500720000|2021-10-06 06:12:00|2916.5|2910.5|2915.5|2909.5|2916.5|2910.5|2915.4|2909.4|3
1633500730000|2021-10-06 06:12:10|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1633500740000|2021-10-06 06:12:20|2916.3|2910.3|2916.6|2910.6|2916.6|2910.6|2916.3|2910.3|2
1633500750000|2021-10-06 06:12:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633500790000|2021-10-06 06:13:10|2916.6|2910.6|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|3
1633500840000|2021-10-06 06:14:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633500950000|2021-10-06 06:15:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1633501130000|2021-10-06 06:18:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633501180000|2021-10-06 06:19:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1633501190000|2021-10-06 06:19:50|2917.3|2911.3|2915.5|2909.5|2917.3|2911.3|2915.5|2909.5|3
1633501270000|2021-10-06 06:21:10|2915.6|2909.6|2914|2908|2915.6|2909.6|2914|2908|2
1633501290000|2021-10-06 06:21:30|2914.3|2908.3|2914.6|2908.6|2914.6|2908.6|2914.3|2908.3|2
1633501300000|2021-10-06 06:21:40|2914.8|2908.8|2915.1|2909.1|2915.1|2909.1|2914.8|2908.8|2
1633501360000|2021-10-06 06:22:40|2915.4|2909.4|2914|2908|2915.5|2909.5|2914|2908|3
1633501370000|2021-10-06 06:22:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633501380000|2021-10-06 06:23:00|2914.5|2908.5|2914.8|2908.8|2915|2909|2914.5|2908.5|3
1633501440000|2021-10-06 06:24:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633501460000|2021-10-06 06:24:20|2914.5|2908.5|2915.1|2909.1|2915.1|2909.1|2914.5|2908.5|6
1633501490000|2021-10-06 06:24:50|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|3
1633501500000|2021-10-06 06:25:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1633501520000|2021-10-06 06:25:20|2916.3|2910.3|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|4
1633501560000|2021-10-06 06:26:00|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1633501590000|2021-10-06 06:26:30|2917.5|2911.5|2917.6|2911.6|2917.6|2911.6|2917.5|2911.5|2
1633501600000|2021-10-06 06:26:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633501610000|2021-10-06 06:26:50|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1633501660000|2021-10-06 06:27:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1633501720000|2021-10-06 06:28:40|2919|2913|2918.3|2912.3|2919|2913|2918.3|2912.3|2
1633501770000|2021-10-06 06:29:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1633501800000|2021-10-06 06:30:00|2918.1|2912.1|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|3
1633501810000|2021-10-06 06:30:10|2918|2912|2917.3|2911.3|2918|2912|2917.3|2911.3|3
1633501820000|2021-10-06 06:30:20|2917|2911|2916.9|2910.9|2917|2911|2916.9|2910.9|2
1633501930000|2021-10-06 06:32:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633501990000|2021-10-06 06:33:10|2916.3|2910.3|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|4
1633502020000|2021-10-06 06:33:40|2916.5|2910.5|2916.9|2910.9|2916.9|2910.9|2916.5|2910.5|2
1633502040000|2021-10-06 06:34:00|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1633502050000|2021-10-06 06:34:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633502090000|2021-10-06 06:34:50|2916.6|2910.6|2916.3|2910.3|2916.6|2910.6|2916.3|2910.3|3
1633502100000|2021-10-06 06:35:00|2916|2910|2917|2911|2917|2911|2915.8|2909.8|7
1633502110000|2021-10-06 06:35:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633502120000|2021-10-06 06:35:20|2917.4|2911.4|2917.5|2911.5|2917.6|2911.6|2917.3|2911.3|5
1633502130000|2021-10-06 06:35:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633502140000|2021-10-06 06:35:40|2918|2912|2918.4|2912.4|2918.4|2912.4|2918|2912|2
1633502150000|2021-10-06 06:35:50|2918.6|2912.6|2919.4|2913.4|2919.4|2913.4|2918.6|2912.6|3
1633502160000|2021-10-06 06:36:00|2919.1|2913.1|2919.5|2913.5|2919.5|2913.5|2919.1|2913.1|3
1633502170000|2021-10-06 06:36:10|2920.5|2914.5|2921.3|2915.3|2921.3|2915.3|2920.1|2914.1|5
1633502180000|2021-10-06 06:36:20|2921.6|2915.6|2921.1|2915.1|2921.6|2915.6|2920.9|2914.9|3
1633502190000|2021-10-06 06:36:30|2921.4|2915.4|2921.1|2915.1|2921.4|2915.4|2921.1|2915.1|2
1633502200000|2021-10-06 06:36:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633502210000|2021-10-06 06:36:50|2921.5|2915.5|2922.5|2916.5|2922.5|2916.5|2921.5|2915.5|4
1633502220000|2021-10-06 06:37:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633502230000|2021-10-06 06:37:10|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|3
1633502240000|2021-10-06 06:37:20|2922.3|2916.3|2922.6|2916.6|2922.6|2916.6|2922.3|2916.3|3
1633502260000|2021-10-06 06:37:40|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1633502320000|2021-10-06 06:38:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633502360000|2021-10-06 06:39:20|2920.1|2914.1|2919|2913|2920.1|2914.1|2918.3|2912.3|8
1633502370000|2021-10-06 06:39:30|2919.4|2913.4|2919.4|2913.4|2919.5|2913.5|2918.9|2912.9|6
1633502400000|2021-10-06 06:40:00|2919.1|2913.1|2919|2913|2919.1|2913.1|2919|2913|2
1633502410000|2021-10-06 06:40:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633502420000|2021-10-06 06:40:20|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|2
1633502430000|2021-10-06 06:40:30|2918.8|2912.8|2918.5|2912.5|2919.1|2913.1|2918.5|2912.5|4
1633502440000|2021-10-06 06:40:40|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|2
1633502460000|2021-10-06 06:41:00|2917.8|2911.8|2916.6|2910.6|2918.1|2912.1|2916.6|2910.6|6
1633502480000|2021-10-06 06:41:20|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1633502500000|2021-10-06 06:41:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633502510000|2021-10-06 06:41:50|2917.5|2911.5|2918.9|2912.9|2918.9|2912.9|2917.5|2911.5|5
1633502520000|2021-10-06 06:42:00|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2917.8|2911.8|5
1633502530000|2021-10-06 06:42:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633502540000|2021-10-06 06:42:20|2918.9|2912.9|2918.5|2912.5|2918.9|2912.9|2918.5|2912.5|5
1633502550000|2021-10-06 06:42:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633502560000|2021-10-06 06:42:40|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1633502600000|2021-10-06 06:43:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633502610000|2021-10-06 06:43:30|2917.9|2911.9|2918.5|2912.5|2918.5|2912.5|2917.9|2911.9|2
1633502620000|2021-10-06 06:43:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633502630000|2021-10-06 06:43:50|2918.9|2912.9|2919.5|2913.5|2919.5|2913.5|2918.9|2912.9|4
1633502640000|2021-10-06 06:44:00|2918.9|2912.9|2919.3|2913.3|2919.3|2913.3|2918.9|2912.9|2
1633502650000|2021-10-06 06:44:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633502660000|2021-10-06 06:44:20|2919.8|2913.8|2919.9|2913.9|2919.9|2913.9|2919.8|2913.8|4
1633502670000|2021-10-06 06:44:30|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|4
1633502680000|2021-10-06 06:44:40|2920|2914|2919.9|2913.9|2920|2914|2919.9|2913.9|2
1633502740000|2021-10-06 06:45:40|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|2
1633502750000|2021-10-06 06:45:50|2920.8|2914.8|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|5
1633502760000|2021-10-06 06:46:00|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.8|2915.8|3
1633502770000|2021-10-06 06:46:10|2922|2916|2922.9|2916.9|2922.9|2916.9|2922|2916|4
1633502780000|2021-10-06 06:46:20|2922.4|2916.4|2922.9|2916.9|2922.9|2916.9|2922.4|2916.4|2
1633502810000|2021-10-06 06:46:50|2922.6|2916.6|2923|2917|2923|2917|2922.6|2916.6|2
1633502830000|2021-10-06 06:47:10|2922.6|2916.6|2923|2917|2923|2917|2922.6|2916.6|2
1633502840000|2021-10-06 06:47:20|2922.6|2916.6|2923|2917|2923|2917|2922.6|2916.6|2
1633502850000|2021-10-06 06:47:30|2922.6|2916.6|2923|2917|2923|2917|2922.6|2916.6|2
1633502870000|2021-10-06 06:47:50|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1633502880000|2021-10-06 06:48:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1633502890000|2021-10-06 06:48:10|2922.6|2916.6|2923|2917|2923|2917|2922.6|2916.6|2
1633502900000|2021-10-06 06:48:20|2922.9|2916.9|2923|2917|2923|2917|2922.9|2916.9|2
1633502920000|2021-10-06 06:48:40|2922.9|2916.9|2923|2917|2923|2917|2922.9|2916.9|2
1633502930000|2021-10-06 06:48:50|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1633502940000|2021-10-06 06:49:00|2922.8|2916.8|2921.8|2915.8|2922.8|2916.8|2921.4|2915.4|5
1633502950000|2021-10-06 06:49:10|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1633502960000|2021-10-06 06:49:20|2921.3|2915.3|2920.1|2914.1|2921.3|2915.3|2919.9|2913.9|6
1633502980000|2021-10-06 06:49:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633503000000|2021-10-06 06:50:00|2919.5|2913.5|2920.1|2914.1|2920.1|2914.1|2918.9|2912.9|6
1633503010000|2021-10-06 06:50:10|2920|2914|2920.8|2914.8|2921|2915|2920|2914|5
1633503020000|2021-10-06 06:50:20|2921|2915|2921.4|2915.4|2921.4|2915.4|2921|2915|3
1633503030000|2021-10-06 06:50:30|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1633503040000|2021-10-06 06:50:40|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.8|2915.8|3
1633503050000|2021-10-06 06:50:50|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1633503060000|2021-10-06 06:51:00|2922.9|2916.9|2922.8|2916.8|2922.9|2916.9|2922.8|2916.8|2
1633503070000|2021-10-06 06:51:10|2922.5|2916.5|2921.9|2915.9|2922.5|2916.5|2921.9|2915.9|3
1633503080000|2021-10-06 06:51:20|2921.6|2915.6|2921|2915|2921.6|2915.6|2920.8|2914.8|4
1633503090000|2021-10-06 06:51:30|2920.8|2914.8|2920.6|2914.6|2920.8|2914.8|2920.6|2914.6|2
1633503100000|2021-10-06 06:51:40|2920.3|2914.3|2920.9|2914.9|2920.9|2914.9|2920.3|2914.3|2
1633503110000|2021-10-06 06:51:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1633503120000|2021-10-06 06:52:00|2921.3|2915.3|2922|2916|2922.1|2916.1|2921.3|2915.3|4
1633503130000|2021-10-06 06:52:10|2922.1|2916.1|2922.3|2916.3|2922.4|2916.4|2922.1|2916.1|3
1633503140000|2021-10-06 06:52:20|2922.4|2916.4|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|2
1633503150000|2021-10-06 06:52:30|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1633503160000|2021-10-06 06:52:40|2922.3|2916.3|2921.5|2915.5|2922.3|2916.3|2921|2915|6
1633503170000|2021-10-06 06:52:50|2922|2916|2922|2916|2922|2916|2922|2916|1
1633503180000|2021-10-06 06:53:00|2922.3|2916.3|2922.4|2916.4|2922.4|2916.4|2922.3|2916.3|2
1633503190000|2021-10-06 06:53:10|2922.3|2916.3|2922.4|2916.4|2922.4|2916.4|2922.3|2916.3|2
1633503200000|2021-10-06 06:53:20|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1633503210000|2021-10-06 06:53:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633503230000|2021-10-06 06:53:50|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1633503260000|2021-10-06 06:54:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2922.9|2916.9|3
1633503270000|2021-10-06 06:54:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1633503280000|2021-10-06 06:54:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633503300000|2021-10-06 06:55:00|2923.1|2917.1|2923.3|2917.3|2923.3|2917.3|2923.1|2917.1|2
1633503310000|2021-10-06 06:55:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633503330000|2021-10-06 06:55:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633503340000|2021-10-06 06:55:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1633503350000|2021-10-06 06:55:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633503360000|2021-10-06 06:56:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633503420000|2021-10-06 06:57:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633503430000|2021-10-06 06:57:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633503480000|2021-10-06 06:58:00|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633503500000|2021-10-06 06:58:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633503510000|2021-10-06 06:58:30|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1633503550000|2021-10-06 06:59:10|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|2
1633503580000|2021-10-06 06:59:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633503590000|2021-10-06 06:59:50|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1633503600000|2021-10-06 07:00:00|2924|2918|2919.8|2913.8|2924|2918|2919.8|2913.8|8
1633503610000|2021-10-06 07:00:10|2919.5|2913.5|2920|2914|2920|2914|2919.5|2913.5|3
1633503620000|2021-10-06 07:00:20|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|3
1633503630000|2021-10-06 07:00:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633503640000|2021-10-06 07:00:40|2920.8|2914.8|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|4
1633503650000|2021-10-06 07:00:50|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1633503660000|2021-10-06 07:01:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1633503670000|2021-10-06 07:01:10|2920|2914|2920|2914|2920|2914|2919.8|2913.8|5
1633503680000|2021-10-06 07:01:20|2919.8|2913.8|2920|2914|2920|2914|2919.3|2913.3|5
1633503690000|2021-10-06 07:01:30|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|2
1633503700000|2021-10-06 07:01:40|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1633503710000|2021-10-06 07:01:50|2921.8|2915.8|2920.8|2914.8|2921.8|2915.8|2920.8|2914.8|4
1633503720000|2021-10-06 07:02:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633503730000|2021-10-06 07:02:10|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|3
1633503740000|2021-10-06 07:02:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1633503750000|2021-10-06 07:02:30|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|3
1633503760000|2021-10-06 07:02:40|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1633503770000|2021-10-06 07:02:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633503780000|2021-10-06 07:03:00|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1633503790000|2021-10-06 07:03:10|2921.5|2915.5|2922.3|2916.3|2922.5|2916.5|2921.3|2915.3|8
1633503800000|2021-10-06 07:03:20|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1633503810000|2021-10-06 07:03:30|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2922.5|2916.5|4
1633503820000|2021-10-06 07:03:40|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1633503830000|2021-10-06 07:03:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633503840000|2021-10-06 07:04:00|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1633503850000|2021-10-06 07:04:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633503860000|2021-10-06 07:04:20|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|2
1633503870000|2021-10-06 07:04:30|2921.5|2915.5|2920|2914|2921.5|2915.5|2920|2914|5
1633503880000|2021-10-06 07:04:40|2918.8|2912.8|2916.8|2910.8|2918.8|2912.8|2916.5|2910.5|8
1633503890000|2021-10-06 07:04:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2915.3|2909.3|7
1633503900000|2021-10-06 07:05:00|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1633503910000|2021-10-06 07:05:10|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|3
1633503920000|2021-10-06 07:05:20|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|4
1633503930000|2021-10-06 07:05:30|2915.8|2909.8|2916|2910|2916.3|2910.3|2915.8|2909.8|3
1633503940000|2021-10-06 07:05:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1633503950000|2021-10-06 07:05:50|2916|2910|2916.5|2910.5|2916.5|2910.5|2915.5|2909.5|7
1633503960000|2021-10-06 07:06:00|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|2
1633503970000|2021-10-06 07:06:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1633503980000|2021-10-06 07:06:20|2916.3|2910.3|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|5
1633503990000|2021-10-06 07:06:30|2916|2910|2916.5|2910.5|2916.8|2910.8|2916|2910|3
1633504000000|2021-10-06 07:06:40|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2916|2910|7
1633504010000|2021-10-06 07:06:50|2916.3|2910.3|2917.3|2911.3|2917.3|2911.3|2916|2910|9
1633504020000|2021-10-06 07:07:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633504030000|2021-10-06 07:07:10|2917|2911|2917.8|2911.8|2917.8|2911.8|2917|2911|3
1633504040000|2021-10-06 07:07:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917|2911|4
1633504050000|2021-10-06 07:07:30|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1633504060000|2021-10-06 07:07:40|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1633504070000|2021-10-06 07:07:50|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1633504080000|2021-10-06 07:08:00|2917.8|2911.8|2915.8|2909.8|2917.8|2911.8|2915.8|2909.8|5
1633504090000|2021-10-06 07:08:10|2916|2910|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|4
1633504100000|2021-10-06 07:08:20|2915.5|2909.5|2914.5|2908.5|2915.5|2909.5|2914.5|2908.5|2
1633504110000|2021-10-06 07:08:30|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1633504120000|2021-10-06 07:08:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633504130000|2021-10-06 07:08:50|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1633504160000|2021-10-06 07:09:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633504170000|2021-10-06 07:09:30|2914|2908|2914|2908|2914|2908|2913.8|2907.8|3
1633504180000|2021-10-06 07:09:40|2913.8|2907.8|2915|2909|2915|2909|2913.8|2907.8|4
1633504190000|2021-10-06 07:09:50|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|2
1633504200000|2021-10-06 07:10:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|3
1633504210000|2021-10-06 07:10:10|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|3
1633504220000|2021-10-06 07:10:20|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1633504230000|2021-10-06 07:10:30|2916|2910|2914.8|2908.8|2916|2910|2914.8|2908.8|3
1633504240000|2021-10-06 07:10:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|3
1633504270000|2021-10-06 07:11:10|2914.3|2908.3|2912.8|2906.8|2914.3|2908.3|2912.8|2906.8|5
1633504280000|2021-10-06 07:11:20|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|2
1633504290000|2021-10-06 07:11:30|2912|2906|2913.3|2907.3|2913.8|2907.8|2912|2906|6
1633504300000|2021-10-06 07:11:40|2913.5|2907.5|2914|2908|2914|2908|2913.5|2907.5|3
1633504310000|2021-10-06 07:11:50|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.3|2907.3|3
1633504320000|2021-10-06 07:12:00|2914.3|2908.3|2914.1|2908.1|2914.3|2908.3|2914.1|2908.1|2
1633504330000|2021-10-06 07:12:10|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|2
1633504340000|2021-10-06 07:12:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|3
1633504350000|2021-10-06 07:12:30|2915.1|2909.1|2915.6|2909.6|2915.6|2909.6|2915.1|2909.1|3
1633504360000|2021-10-06 07:12:40|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1633504370000|2021-10-06 07:12:50|2916.4|2910.4|2916.9|2910.9|2916.9|2910.9|2916.4|2910.4|3
1633504380000|2021-10-06 07:13:00|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1633504390000|2021-10-06 07:13:10|2916.6|2910.6|2917.6|2911.6|2918.4|2912.4|2916.4|2910.4|6
1633504400000|2021-10-06 07:13:20|2917.9|2911.9|2915|2909|2918.1|2912.1|2915|2909|4
1633504410000|2021-10-06 07:13:30|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1633504420000|2021-10-06 07:13:40|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1633504430000|2021-10-06 07:13:50|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1633504440000|2021-10-06 07:14:00|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1633504460000|2021-10-06 07:14:20|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1633504470000|2021-10-06 07:14:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1633504490000|2021-10-06 07:14:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633504500000|2021-10-06 07:15:00|2914.6|2908.6|2915.1|2909.1|2915.6|2909.6|2914.4|2908.4|7
1633504520000|2021-10-06 07:15:20|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|3
1633504530000|2021-10-06 07:15:30|2916.1|2910.1|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|3
1633504550000|2021-10-06 07:15:50|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1633504560000|2021-10-06 07:16:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|3
1633504570000|2021-10-06 07:16:10|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1633504580000|2021-10-06 07:16:20|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1633504590000|2021-10-06 07:16:30|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1633504600000|2021-10-06 07:16:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1633504610000|2021-10-06 07:16:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|3
1633504620000|2021-10-06 07:17:00|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1633504630000|2021-10-06 07:17:10|2917.9|2911.9|2917.1|2911.1|2917.9|2911.9|2917.1|2911.1|3
1633504640000|2021-10-06 07:17:20|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1633504660000|2021-10-06 07:17:40|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1633504670000|2021-10-06 07:17:50|2917.9|2911.9|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|3
1633504680000|2021-10-06 07:18:00|2918.4|2912.4|2919.4|2913.4|2919.4|2913.4|2918.4|2912.4|3
1633504690000|2021-10-06 07:18:10|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1633504700000|2021-10-06 07:18:20|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1633504710000|2021-10-06 07:18:30|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1633504720000|2021-10-06 07:18:40|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1633504730000|2021-10-06 07:18:50|2919.4|2913.4|2920.4|2914.4|2920.9|2914.9|2919.4|2913.4|6
1633504740000|2021-10-06 07:19:00|2920.6|2914.6|2921.1|2915.1|2921.4|2915.4|2920.6|2914.6|3
1633504750000|2021-10-06 07:19:10|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1633504760000|2021-10-06 07:19:20|2921.4|2915.4|2922.4|2916.4|2922.4|2916.4|2921.4|2915.4|4
1633504770000|2021-10-06 07:19:30|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.4|2916.4|3
1633504780000|2021-10-06 07:19:40|2922.9|2916.9|2923.1|2917.1|2923.4|2917.4|2922.9|2916.9|3
1633504790000|2021-10-06 07:19:50|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|2
1633504800000|2021-10-06 07:20:00|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|4
1633504810000|2021-10-06 07:20:10|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1633504820000|2021-10-06 07:20:20|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.6|2916.6|3
1633504830000|2021-10-06 07:20:30|2923.1|2917.1|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|3
1633504860000|2021-10-06 07:21:00|2922.6|2916.6|2916.8|2910.8|2922.6|2916.6|2916.8|2910.8|6
1633504870000|2021-10-06 07:21:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633504880000|2021-10-06 07:21:20|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|4
1633504890000|2021-10-06 07:21:30|2918|2912|2917.8|2911.8|2918|2912|2917.3|2911.3|5
1633504900000|2021-10-06 07:21:40|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|6
1633504920000|2021-10-06 07:22:00|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|3
1633504930000|2021-10-06 07:22:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1633504940000|2021-10-06 07:22:20|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|4
1633504950000|2021-10-06 07:22:30|2912.3|2906.3|2912.6|2906.6|2912.6|2906.6|2912.3|2906.3|3
1633504970000|2021-10-06 07:22:50|2912.4|2906.4|2912.6|2906.6|2913.4|2907.4|2912.4|2906.4|5
1633504990000|2021-10-06 07:23:10|2912.9|2906.9|2911.9|2905.9|2912.9|2906.9|2911.9|2905.9|2
1633505000000|2021-10-06 07:23:20|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|2
1633505010000|2021-10-06 07:23:30|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1633505020000|2021-10-06 07:23:40|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2909.6|2903.6|5
1633505030000|2021-10-06 07:23:50|2909.9|2903.9|2907|2901|2910.6|2904.6|2907|2901|5
1633505040000|2021-10-06 07:24:00|2906.5|2900.5|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|4
1633505050000|2021-10-06 07:24:10|2906|2900|2907|2901|2907|2901|2906|2900|3
1633505060000|2021-10-06 07:24:20|2907.3|2901.3|2906.8|2900.8|2907.5|2901.5|2906.5|2900.5|9
1633505070000|2021-10-06 07:24:30|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1633505080000|2021-10-06 07:24:40|2906.1|2900.1|2905.4|2899.4|2906.1|2900.1|2905.1|2899.1|4
1633505090000|2021-10-06 07:24:50|2904.9|2898.9|2908.5|2902.5|2908.5|2902.5|2904.9|2898.9|3
1633505100000|2021-10-06 07:25:00|2908.3|2902.3|2907.3|2901.3|2908.3|2902.3|2907|2901|4
1633505110000|2021-10-06 07:25:10|2907.5|2901.5|2909.8|2903.8|2909.8|2903.8|2907.5|2901.5|4
1633505120000|2021-10-06 07:25:20|2910|2904|2910.1|2904.1|2910.1|2904.1|2910|2904|2
1633505130000|2021-10-06 07:25:30|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1633505150000|2021-10-06 07:25:50|2910.6|2904.6|2909.4|2903.4|2910.9|2904.9|2909.4|2903.4|6
1633505160000|2021-10-06 07:26:00|2909.6|2903.6|2910.1|2904.1|2910.1|2904.1|2909.6|2903.6|3
1633505170000|2021-10-06 07:26:10|2910.6|2904.6|2911.6|2905.6|2911.6|2905.6|2910.6|2904.6|4
1633505180000|2021-10-06 07:26:20|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1633505190000|2021-10-06 07:26:30|2911.4|2905.4|2912.4|2906.4|2912.4|2906.4|2911.4|2905.4|3
1633505200000|2021-10-06 07:26:40|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|3
1633505210000|2021-10-06 07:26:50|2913.6|2907.6|2914.4|2908.4|2914.4|2908.4|2913.6|2907.6|4
1633505220000|2021-10-06 07:27:00|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1633505230000|2021-10-06 07:27:10|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2914.9|2908.9|3
1633505240000|2021-10-06 07:27:20|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|3
1633505270000|2021-10-06 07:27:50|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1633505280000|2021-10-06 07:28:00|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1633505290000|2021-10-06 07:28:10|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1633505300000|2021-10-06 07:28:20|2913.4|2907.4|2911.6|2905.6|2913.4|2907.4|2911.6|2905.6|4
1633505320000|2021-10-06 07:28:40|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1633505330000|2021-10-06 07:28:50|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|3
1633505350000|2021-10-06 07:29:10|2911.4|2905.4|2910.4|2904.4|2911.4|2905.4|2910.4|2904.4|4
1633505370000|2021-10-06 07:29:30|2911.1|2905.1|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|2
1633505380000|2021-10-06 07:29:40|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|3
1633505390000|2021-10-06 07:29:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1633505400000|2021-10-06 07:30:00|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1633505410000|2021-10-06 07:30:10|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1633505420000|2021-10-06 07:30:20|2911.4|2905.4|2912.4|2906.4|2912.4|2906.4|2911.4|2905.4|4
1633505430000|2021-10-06 07:30:30|2912.6|2906.6|2913.1|2907.1|2913.4|2907.4|2912.6|2906.6|5
1633505440000|2021-10-06 07:30:40|2912.9|2906.9|2912.1|2906.1|2912.9|2906.9|2911.9|2905.9|3
1633505450000|2021-10-06 07:30:50|2911.9|2905.9|2910.9|2904.9|2911.9|2905.9|2910.6|2904.6|5
1633505460000|2021-10-06 07:31:00|2911.4|2905.4|2909.4|2903.4|2911.4|2905.4|2909.4|2903.4|5
1633505470000|2021-10-06 07:31:10|2910.1|2904.1|2910.9|2904.9|2910.9|2904.9|2910.1|2904.1|4
1633505490000|2021-10-06 07:31:30|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1633505500000|2021-10-06 07:31:40|2911.6|2905.6|2912.6|2906.6|2912.6|2906.6|2911.6|2905.6|4
1633505510000|2021-10-06 07:31:50|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1633505520000|2021-10-06 07:32:00|2912.9|2906.9|2912.1|2906.1|2912.9|2906.9|2912.1|2906.1|3
1633505530000|2021-10-06 07:32:10|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1633505540000|2021-10-06 07:32:20|2911.9|2905.9|2912.6|2906.6|2912.6|2906.6|2911.9|2905.9|3
1633505550000|2021-10-06 07:32:30|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1633505560000|2021-10-06 07:32:40|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1633505570000|2021-10-06 07:32:50|2913.9|2907.9|2914.1|2908.1|2914.4|2908.4|2913.9|2907.9|5
1633505580000|2021-10-06 07:33:00|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1633505590000|2021-10-06 07:33:10|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1633505600000|2021-10-06 07:33:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1633505610000|2021-10-06 07:33:30|2914.6|2908.6|2912.1|2906.1|2914.6|2908.6|2912.1|2906.1|4
1633505620000|2021-10-06 07:33:40|2911.6|2905.6|2909.6|2903.6|2911.6|2905.6|2909.6|2903.6|5
1633505630000|2021-10-06 07:33:50|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1633505650000|2021-10-06 07:34:10|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.4|2903.4|4
1633505660000|2021-10-06 07:34:20|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633505670000|2021-10-06 07:34:30|2909.6|2903.6|2910.1|2904.1|2910.1|2904.1|2909.6|2903.6|3
1633505680000|2021-10-06 07:34:40|2910.4|2904.4|2911.1|2905.1|2911.1|2905.1|2910.4|2904.4|4
1633505690000|2021-10-06 07:34:50|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1633505700000|2021-10-06 07:35:00|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|3
1633505710000|2021-10-06 07:35:10|2910.9|2904.9|2909.1|2903.1|2910.9|2904.9|2909.1|2903.1|6
1633505720000|2021-10-06 07:35:20|2908.6|2902.6|2909.4|2903.4|2909.4|2903.4|2908.1|2902.1|5
1633505750000|2021-10-06 07:35:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633505760000|2021-10-06 07:36:00|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|2
1633505770000|2021-10-06 07:36:10|2909.4|2903.4|2908.6|2902.6|2909.4|2903.4|2908.6|2902.6|3
1633505820000|2021-10-06 07:37:00|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|2
1633505830000|2021-10-06 07:37:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1633505840000|2021-10-06 07:37:20|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1633505920000|2021-10-06 07:38:40|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1633505940000|2021-10-06 07:39:00|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.6|2901.6|4
1633505950000|2021-10-06 07:39:10|2907.6|2901.6|2907.1|2901.1|2907.6|2901.6|2907.1|2901.1|3
1633505960000|2021-10-06 07:39:20|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1633505970000|2021-10-06 07:39:30|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1633505980000|2021-10-06 07:39:40|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633506000000|2021-10-06 07:40:00|2906.4|2900.4|2906.1|2900.1|2906.4|2900.4|2905.9|2899.9|4
1633506010000|2021-10-06 07:40:10|2905.9|2899.9|2905.1|2899.1|2906.1|2900.1|2905.1|2899.1|5
1633506020000|2021-10-06 07:40:20|2905.4|2899.4|2905.9|2899.9|2905.9|2899.9|2905.4|2899.4|2
1633506030000|2021-10-06 07:40:30|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1633506040000|2021-10-06 07:40:40|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1633506050000|2021-10-06 07:40:50|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1633506060000|2021-10-06 07:41:00|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.1|2899.1|6
1633506080000|2021-10-06 07:41:20|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1633506110000|2021-10-06 07:41:50|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1633506120000|2021-10-06 07:42:00|2905.4|2899.4|2906.1|2900.1|2906.1|2900.1|2905.4|2899.4|4
1633506140000|2021-10-06 07:42:20|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1633506150000|2021-10-06 07:42:30|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|3
1633506160000|2021-10-06 07:42:40|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1633506170000|2021-10-06 07:42:50|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2904.6|2898.6|5
1633506180000|2021-10-06 07:43:00|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|3
1633506190000|2021-10-06 07:43:10|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1633506200000|2021-10-06 07:43:20|2904.4|2898.4|2902.1|2896.1|2904.4|2898.4|2902.1|2896.1|3
1633506230000|2021-10-06 07:43:50|2902.4|2896.4|2902.6|2896.6|2902.6|2896.6|2902.4|2896.4|2
1633506240000|2021-10-06 07:44:00|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1633506250000|2021-10-06 07:44:10|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.4|2896.4|2
1633506260000|2021-10-06 07:44:20|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2902.1|2896.1|4
1633506290000|2021-10-06 07:44:50|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.1|2896.1|3
1633506300000|2021-10-06 07:45:00|2902.1|2896.1|2901.1|2895.1|2902.1|2896.1|2900.9|2894.9|5
1633506310000|2021-10-06 07:45:10|2901.4|2895.4|2901.6|2895.6|2901.6|2895.6|2901.4|2895.4|2
1633506320000|2021-10-06 07:45:20|2901.9|2895.9|2901.4|2895.4|2901.9|2895.9|2901.4|2895.4|3
1633506330000|2021-10-06 07:45:30|2901.6|2895.6|2900.4|2894.4|2901.6|2895.6|2900.4|2894.4|3
1633506340000|2021-10-06 07:45:40|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|4
1633506350000|2021-10-06 07:45:50|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|2
1633506360000|2021-10-06 07:46:00|2900.1|2894.1|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|3
1633506370000|2021-10-06 07:46:10|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1633506390000|2021-10-06 07:46:30|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|2
1633506420000|2021-10-06 07:47:00|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|4
1633506430000|2021-10-06 07:47:10|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1633506450000|2021-10-06 07:47:30|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|3
1633506460000|2021-10-06 07:47:40|2899.9|2893.9|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|2
1633506470000|2021-10-06 07:47:50|2899.6|2893.6|2900.6|2894.6|2900.6|2894.6|2899.6|2893.6|4
1633506480000|2021-10-06 07:48:00|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|2
1633506490000|2021-10-06 07:48:10|2900.6|2894.6|2900.1|2894.1|2900.6|2894.6|2900.1|2894.1|3
1633506500000|2021-10-06 07:48:20|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1633506510000|2021-10-06 07:48:30|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1633506520000|2021-10-06 07:48:40|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1633506530000|2021-10-06 07:48:50|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|2
1633506560000|2021-10-06 07:49:20|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|3
1633506580000|2021-10-06 07:49:40|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|2
1633506590000|2021-10-06 07:49:50|2901.1|2895.1|2900.9|2894.9|2901.1|2895.1|2900.4|2894.4|8
1633506600000|2021-10-06 07:50:00|2900.6|2894.6|2901.1|2895.1|2901.1|2895.1|2900.6|2894.6|3
1633506610000|2021-10-06 07:50:10|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1633506620000|2021-10-06 07:50:20|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.4|2894.4|4
1633506630000|2021-10-06 07:50:30|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|4
1633506650000|2021-10-06 07:50:50|2901.4|2895.4|2901.1|2895.1|2901.6|2895.6|2901.1|2895.1|5
1633506670000|2021-10-06 07:51:10|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1633506690000|2021-10-06 07:51:30|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1633506710000|2021-10-06 07:51:50|2900.9|2894.9|2900.4|2894.4|2900.9|2894.9|2900.4|2894.4|3
1633506720000|2021-10-06 07:52:00|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|2
1633506730000|2021-10-06 07:52:10|2900.1|2894.1|2900.6|2894.6|2900.6|2894.6|2900.1|2894.1|3
1633506750000|2021-10-06 07:52:30|2900.4|2894.4|2899.4|2893.4|2900.4|2894.4|2899.4|2893.4|2
1633506760000|2021-10-06 07:52:40|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1633506770000|2021-10-06 07:52:50|2899.6|2893.6|2899.4|2893.4|2899.6|2893.6|2899.4|2893.4|2
1633506780000|2021-10-06 07:53:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1633506810000|2021-10-06 07:53:30|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1633506820000|2021-10-06 07:53:40|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1633506830000|2021-10-06 07:53:50|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1633506840000|2021-10-06 07:54:00|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1633506870000|2021-10-06 07:54:30|2901.6|2895.6|2901.9|2895.9|2902.1|2896.1|2901.4|2895.4|5
1633506880000|2021-10-06 07:54:40|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1633506920000|2021-10-06 07:55:20|2901.4|2895.4|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|3
1633506940000|2021-10-06 07:55:40|2901.6|2895.6|2902.1|2896.1|2902.1|2896.1|2901.6|2895.6|2
1633506960000|2021-10-06 07:56:00|2902.6|2896.6|2903.4|2897.4|2903.4|2897.4|2902.6|2896.6|2
1633506990000|2021-10-06 07:56:30|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1633507000000|2021-10-06 07:56:40|2903.4|2897.4|2903.9|2897.9|2904.9|2898.9|2903.4|2897.4|7
1633507020000|2021-10-06 07:57:00|2903.6|2897.6|2903.4|2897.4|2903.9|2897.9|2903.4|2897.4|3
1633507040000|2021-10-06 07:57:20|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1633507050000|2021-10-06 07:57:30|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1633507090000|2021-10-06 07:58:10|2902.1|2896.1|2903.6|2897.6|2903.6|2897.6|2902.1|2896.1|4
1633507100000|2021-10-06 07:58:20|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|2
1633507110000|2021-10-06 07:58:30|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.9|2898.9|2
1633507130000|2021-10-06 07:58:50|2904.6|2898.6|2905.4|2899.4|2905.4|2899.4|2904.4|2898.4|4
1633507200000|2021-10-06 08:00:00|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|2
1633507210000|2021-10-06 08:00:10|2904.6|2898.6|2906.1|2900.1|2906.1|2900.1|2904.6|2898.6|4
1633507220000|2021-10-06 08:00:20|2906.4|2900.4|2907.1|2901.1|2907.1|2901.1|2906.4|2900.4|3
1633507230000|2021-10-06 08:00:30|2906.9|2900.9|2905.4|2899.4|2906.9|2900.9|2905.4|2899.4|5
1633507240000|2021-10-06 08:00:40|2905.6|2899.6|2906.4|2900.4|2906.4|2900.4|2905.6|2899.6|4
1633507250000|2021-10-06 08:00:50|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.6|2899.6|4
1633507260000|2021-10-06 08:01:00|2905.6|2899.6|2903.4|2897.4|2905.6|2899.6|2903.4|2897.4|4
1633507270000|2021-10-06 08:01:10|2903.6|2897.6|2903.4|2897.4|2903.6|2897.6|2903.1|2897.1|4
1633507280000|2021-10-06 08:01:20|2903.1|2897.1|2902.9|2896.9|2903.1|2897.1|2902.9|2896.9|2
1633507290000|2021-10-06 08:01:30|2902.6|2896.6|2902.4|2896.4|2902.9|2896.9|2902.1|2896.1|6
1633507300000|2021-10-06 08:01:40|2902.6|2896.6|2903.4|2897.4|2903.4|2897.4|2902.6|2896.6|4
1633507310000|2021-10-06 08:01:50|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2902.9|2896.9|3
1633507320000|2021-10-06 08:02:00|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1633507350000|2021-10-06 08:02:30|2902.6|2896.6|2903.1|2897.1|2903.1|2897.1|2902.6|2896.6|3
1633507360000|2021-10-06 08:02:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1633507400000|2021-10-06 08:03:20|2904.4|2898.4|2904.4|2898.4|2904.9|2898.9|2904.4|2898.4|4
1633507410000|2021-10-06 08:03:30|2904.1|2898.1|2903.4|2897.4|2904.1|2898.1|2903.4|2897.4|2
1633507420000|2021-10-06 08:03:40|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1633507440000|2021-10-06 08:04:00|2903.4|2897.4|2903.1|2897.1|2903.4|2897.4|2903.1|2897.1|2
1633507450000|2021-10-06 08:04:10|2903.6|2897.6|2903.4|2897.4|2904.1|2898.1|2903.4|2897.4|5
1633507480000|2021-10-06 08:04:40|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1633507490000|2021-10-06 08:04:50|2903.4|2897.4|2904.1|2898.1|2904.1|2898.1|2903.4|2897.4|4
1633507500000|2021-10-06 08:05:00|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1633507520000|2021-10-06 08:05:20|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1633507600000|2021-10-06 08:06:40|2903.6|2897.6|2904.1|2898.1|2904.1|2898.1|2903.6|2897.6|2
1633507630000|2021-10-06 08:07:10|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1633507650000|2021-10-06 08:07:30|2904.4|2898.4|2903.9|2897.9|2904.4|2898.4|2903.1|2897.1|4
1633507660000|2021-10-06 08:07:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1633507680000|2021-10-06 08:08:00|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1633507700000|2021-10-06 08:08:20|2903.9|2897.9|2904.6|2898.6|2904.6|2898.6|2903.9|2897.9|4
1633507720000|2021-10-06 08:08:40|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1633507730000|2021-10-06 08:08:50|2904.9|2898.9|2905.4|2899.4|2905.4|2899.4|2904.9|2898.9|2
1633507750000|2021-10-06 08:09:10|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|2
1633507770000|2021-10-06 08:09:30|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2904.1|2898.1|3
1633507780000|2021-10-06 08:09:40|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1633507790000|2021-10-06 08:09:50|2904.6|2898.6|2905.1|2899.1|2905.1|2899.1|2904.6|2898.6|2
1633507820000|2021-10-06 08:10:20|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1633507840000|2021-10-06 08:10:40|2905.1|2899.1|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|4
1633507870000|2021-10-06 08:11:10|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1633507880000|2021-10-06 08:11:20|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1633507890000|2021-10-06 08:11:30|2905.4|2899.4|2906.1|2900.1|2906.1|2900.1|2905.4|2899.4|4
1633507910000|2021-10-06 08:11:50|2906.9|2900.9|2907.6|2901.6|2907.6|2901.6|2906.9|2900.9|2
1633507920000|2021-10-06 08:12:00|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1633507930000|2021-10-06 08:12:10|2907.9|2901.9|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|3
1633507940000|2021-10-06 08:12:20|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1633507970000|2021-10-06 08:12:50|2909.1|2903.1|2909.6|2903.6|2909.6|2903.6|2909.1|2903.1|2
1633507980000|2021-10-06 08:13:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633508040000|2021-10-06 08:14:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633508060000|2021-10-06 08:14:20|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633508140000|2021-10-06 08:15:40|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1633508170000|2021-10-06 08:16:10|2908.4|2902.4|2907.4|2901.4|2908.4|2902.4|2907.4|2901.4|3
1633508190000|2021-10-06 08:16:30|2907.6|2901.6|2908.4|2902.4|2908.4|2902.4|2907.6|2901.6|2
1633508210000|2021-10-06 08:16:50|2907.9|2901.9|2907.4|2901.4|2907.9|2901.9|2906.1|2900.1|7
1633508220000|2021-10-06 08:17:00|2907.1|2901.1|2907.4|2901.4|2907.4|2901.4|2907.1|2901.1|2
1633508240000|2021-10-06 08:17:20|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1633508280000|2021-10-06 08:18:00|2907.4|2901.4|2905.1|2899.1|2907.4|2901.4|2905.1|2899.1|4
1633508290000|2021-10-06 08:18:10|2904.6|2898.6|2906.4|2900.4|2906.4|2900.4|2904.6|2898.6|7
1633508300000|2021-10-06 08:18:20|2906.6|2900.6|2907.1|2901.1|2907.1|2901.1|2906.6|2900.6|3
1633508320000|2021-10-06 08:18:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1633508360000|2021-10-06 08:19:20|2907.1|2901.1|2907.4|2901.4|2907.4|2901.4|2906.4|2900.4|5
1633508370000|2021-10-06 08:19:30|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.6|2901.6|2
1633508380000|2021-10-06 08:19:40|2907.6|2901.6|2907.4|2901.4|2907.6|2901.6|2907.4|2901.4|2
1633508390000|2021-10-06 08:19:50|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1633508410000|2021-10-06 08:20:10|2907.1|2901.1|2907.4|2901.4|2907.4|2901.4|2907.1|2901.1|2
1633508450000|2021-10-06 08:20:50|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633508460000|2021-10-06 08:21:00|2907.4|2901.4|2908.1|2902.1|2908.1|2902.1|2907.4|2901.4|3
1633508500000|2021-10-06 08:21:40|2907.9|2901.9|2908.1|2902.1|2908.1|2902.1|2907.6|2901.6|3
1633508520000|2021-10-06 08:22:00|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1633508540000|2021-10-06 08:22:20|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|2
1633508550000|2021-10-06 08:22:30|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1633508570000|2021-10-06 08:22:50|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1633508580000|2021-10-06 08:23:00|2908.9|2902.9|2907.1|2901.1|2908.9|2902.9|2907.1|2901.1|3
1633508590000|2021-10-06 08:23:10|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1633508600000|2021-10-06 08:23:20|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1633508610000|2021-10-06 08:23:30|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|2
1633508630000|2021-10-06 08:23:50|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1633508650000|2021-10-06 08:24:10|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|4
1633508660000|2021-10-06 08:24:20|2908.1|2902.1|2906.9|2900.9|2908.1|2902.1|2906.9|2900.9|3
1633508680000|2021-10-06 08:24:40|2907.1|2901.1|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|5
1633508690000|2021-10-06 08:24:50|2907.4|2901.4|2906.6|2900.6|2908.1|2902.1|2906.6|2900.6|5
1633508710000|2021-10-06 08:25:10|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1633508720000|2021-10-06 08:25:20|2907.1|2901.1|2905.1|2899.1|2907.1|2901.1|2905.1|2899.1|3
1633508730000|2021-10-06 08:25:30|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1633508740000|2021-10-06 08:25:40|2905.4|2899.4|2905.9|2899.9|2905.9|2899.9|2905.4|2899.4|3
1633508750000|2021-10-06 08:25:50|2905.6|2899.6|2906.9|2900.9|2907.1|2901.1|2905.4|2899.4|6
1633508760000|2021-10-06 08:26:00|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.1|2899.1|3
1633508770000|2021-10-06 08:26:10|2905.1|2899.1|2904.6|2898.6|2905.1|2899.1|2904.6|2898.6|3
1633508780000|2021-10-06 08:26:20|2904.1|2898.1|2904.4|2898.4|2904.6|2898.6|2904.1|2898.1|3
1633508790000|2021-10-06 08:26:30|2904.1|2898.1|2902.4|2896.4|2904.1|2898.1|2902.4|2896.4|2
1633508800000|2021-10-06 08:26:40|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1633508810000|2021-10-06 08:26:50|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.9|2895.9|2
1633508820000|2021-10-06 08:27:00|2902.4|2896.4|2902.1|2896.1|2902.9|2896.9|2902.1|2896.1|4
1633508830000|2021-10-06 08:27:10|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1633508860000|2021-10-06 08:27:40|2902.6|2896.6|2903.6|2897.6|2903.6|2897.6|2902.6|2896.6|2
1633508880000|2021-10-06 08:28:00|2903.4|2897.4|2904.1|2898.1|2904.1|2898.1|2903.4|2897.4|2
1633508900000|2021-10-06 08:28:20|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1633508910000|2021-10-06 08:28:30|2905.1|2899.1|2905.6|2899.6|2905.6|2899.6|2905.1|2899.1|3
1633508920000|2021-10-06 08:28:40|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1633508940000|2021-10-06 08:29:00|2905.6|2899.6|2906.1|2900.1|2906.1|2900.1|2905.6|2899.6|2
1633508970000|2021-10-06 08:29:30|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1633508990000|2021-10-06 08:29:50|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|2
1633509000000|2021-10-06 08:30:00|2906.4|2900.4|2905.9|2899.9|2906.4|2900.4|2905.9|2899.9|3
1633509010000|2021-10-06 08:30:10|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1633509020000|2021-10-06 08:30:20|2905.6|2899.6|2904.9|2898.9|2905.6|2899.6|2904.9|2898.9|4
1633509030000|2021-10-06 08:30:30|2904.4|2898.4|2903.9|2897.9|2904.4|2898.4|2903.4|2897.4|7
1633509070000|2021-10-06 08:31:10|2904.1|2898.1|2904.4|2898.4|2904.4|2898.4|2904.1|2898.1|2
1633509090000|2021-10-06 08:31:30|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1633509110000|2021-10-06 08:31:50|2905.1|2899.1|2905.6|2899.6|2905.6|2899.6|2905.1|2899.1|2
1633509140000|2021-10-06 08:32:20|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1633509150000|2021-10-06 08:32:30|2905.1|2899.1|2904.6|2898.6|2905.1|2899.1|2904.6|2898.6|2
1633509160000|2021-10-06 08:32:40|2904.9|2898.9|2905.6|2899.6|2905.6|2899.6|2904.9|2898.9|3
1633509170000|2021-10-06 08:32:50|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.6|2899.6|2
1633509180000|2021-10-06 08:33:00|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1633509190000|2021-10-06 08:33:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1633509200000|2021-10-06 08:33:20|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1633509210000|2021-10-06 08:33:30|2905.9|2899.9|2906.9|2900.9|2906.9|2900.9|2905.9|2899.9|4
1633509230000|2021-10-06 08:33:50|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633509250000|2021-10-06 08:34:10|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633509270000|2021-10-06 08:34:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633509280000|2021-10-06 08:34:40|2907.1|2901.1|2907.4|2901.4|2907.4|2901.4|2907.1|2901.1|2
1633509290000|2021-10-06 08:34:50|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1633509300000|2021-10-06 08:35:00|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|2
1633509330000|2021-10-06 08:35:30|2906.6|2900.6|2907.1|2901.1|2907.1|2901.1|2906.6|2900.6|2
1633509360000|2021-10-06 08:36:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633509380000|2021-10-06 08:36:20|2906.9|2900.9|2907.4|2901.4|2907.4|2901.4|2906.9|2900.9|3
1633509410000|2021-10-06 08:36:50|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633509430000|2021-10-06 08:37:10|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|3
1633509440000|2021-10-06 08:37:20|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|2
1633509450000|2021-10-06 08:37:30|2906.1|2900.1|2905.1|2899.1|2906.1|2900.1|2905.1|2899.1|3
1633509480000|2021-10-06 08:38:00|2904.9|2898.9|2904.1|2898.1|2904.9|2898.9|2903.4|2897.4|5
1633509490000|2021-10-06 08:38:10|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1633509510000|2021-10-06 08:38:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1633509520000|2021-10-06 08:38:40|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1633509530000|2021-10-06 08:38:50|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1633509540000|2021-10-06 08:39:00|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1633509550000|2021-10-06 08:39:10|2904.1|2898.1|2904.4|2898.4|2904.4|2898.4|2904.1|2898.1|2
1633509560000|2021-10-06 08:39:20|2905.1|2899.1|2905.6|2899.6|2905.6|2899.6|2905.1|2899.1|2
1633509570000|2021-10-06 08:39:30|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1633509580000|2021-10-06 08:39:40|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1633509590000|2021-10-06 08:39:50|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|3
1633509600000|2021-10-06 08:40:00|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.6|2899.6|2
1633509610000|2021-10-06 08:40:10|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1633509640000|2021-10-06 08:40:40|2904.9|2898.9|2904.4|2898.4|2904.9|2898.9|2904.4|2898.4|2
1633509650000|2021-10-06 08:40:50|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2904.1|2898.1|3
1633509670000|2021-10-06 08:41:10|2903.9|2897.9|2904.4|2898.4|2904.4|2898.4|2903.6|2897.6|3
1633509690000|2021-10-06 08:41:30|2904.1|2898.1|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|3
1633509730000|2021-10-06 08:42:10|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1633509740000|2021-10-06 08:42:20|2904.6|2898.6|2905.4|2899.4|2905.4|2899.4|2904.6|2898.6|3
1633509760000|2021-10-06 08:42:40|2905.1|2899.1|2904.4|2898.4|2905.1|2899.1|2904.4|2898.4|2
1633509780000|2021-10-06 08:43:00|2904.6|2898.6|2905.1|2899.1|2905.1|2899.1|2904.6|2898.6|3
1633509820000|2021-10-06 08:43:40|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1633509850000|2021-10-06 08:44:10|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|2
1633509870000|2021-10-06 08:44:30|2904.4|2898.4|2904.9|2898.9|2904.9|2898.9|2904.1|2898.1|7
1633509920000|2021-10-06 08:45:20|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1633509930000|2021-10-06 08:45:30|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|3
1633509960000|2021-10-06 08:46:00|2903.9|2897.9|2904.6|2898.6|2904.6|2898.6|2903.9|2897.9|3
1633509990000|2021-10-06 08:46:30|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1633510050000|2021-10-06 08:47:30|2904.4|2898.4|2903.9|2897.9|2904.4|2898.4|2903.9|2897.9|3
1633510060000|2021-10-06 08:47:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1633510090000|2021-10-06 08:48:10|2904.6|2898.6|2904.9|2898.9|2905.4|2899.4|2904.6|2898.6|6
1633510100000|2021-10-06 08:48:20|2905.6|2899.6|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|2
1633510110000|2021-10-06 08:48:30|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1633510130000|2021-10-06 08:48:50|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|3
1633510150000|2021-10-06 08:49:10|2904.6|2898.6|2903.9|2897.9|2904.6|2898.6|2903.9|2897.9|4
1633510170000|2021-10-06 08:49:30|2904.4|2898.4|2903.6|2897.6|2904.4|2898.4|2903.6|2897.6|2
1633510180000|2021-10-06 08:49:40|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1633510190000|2021-10-06 08:49:50|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1633510200000|2021-10-06 08:50:00|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1633510220000|2021-10-06 08:50:20|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.6|2897.6|3
1633510230000|2021-10-06 08:50:30|2904.1|2898.1|2902.4|2896.4|2904.1|2898.1|2902.4|2896.4|5
1633510240000|2021-10-06 08:50:40|2902.1|2896.1|2901.9|2895.9|2902.4|2896.4|2901.6|2895.6|7
1633510250000|2021-10-06 08:50:50|2901.4|2895.4|2901.4|2895.4|2902.1|2896.1|2901.4|2895.4|6
1633510260000|2021-10-06 08:51:00|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.4|2895.4|5
1633510270000|2021-10-06 08:51:10|2901.4|2895.4|2901.4|2895.4|2901.9|2895.9|2901.4|2895.4|4
1633510280000|2021-10-06 08:51:20|2901.6|2895.6|2902.1|2896.1|2902.1|2896.1|2901.6|2895.6|3
1633510290000|2021-10-06 08:51:30|2901.9|2895.9|2901.4|2895.4|2901.9|2895.9|2901.4|2895.4|2
1633510300000|2021-10-06 08:51:40|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|2
1633510310000|2021-10-06 08:51:50|2901.4|2895.4|2901.9|2895.9|2901.9|2895.9|2901.4|2895.4|2
1633510320000|2021-10-06 08:52:00|2901.6|2895.6|2900.6|2894.6|2901.6|2895.6|2900.6|2894.6|5
1633510330000|2021-10-06 08:52:10|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1633510340000|2021-10-06 08:52:20|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1633510350000|2021-10-06 08:52:30|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1633510380000|2021-10-06 08:53:00|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1633510390000|2021-10-06 08:53:10|2900.4|2894.4|2900.9|2894.9|2900.9|2894.9|2900.4|2894.4|3
1633510400000|2021-10-06 08:53:20|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1633510430000|2021-10-06 08:53:50|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1633510440000|2021-10-06 08:54:00|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.9|2894.9|3
1633510460000|2021-10-06 08:54:20|2901.1|2895.1|2902.1|2896.1|2902.1|2896.1|2901.1|2895.1|4
1633510480000|2021-10-06 08:54:40|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1633510490000|2021-10-06 08:54:50|2901.9|2895.9|2902.1|2896.1|2902.1|2896.1|2901.9|2895.9|2
1633510510000|2021-10-06 08:55:10|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1633510520000|2021-10-06 08:55:20|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.4|2897.4|3
1633510530000|2021-10-06 08:55:30|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1633510580000|2021-10-06 08:56:20|2904.4|2898.4|2903.9|2897.9|2904.4|2898.4|2903.9|2897.9|3
1633510610000|2021-10-06 08:56:50|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1633510620000|2021-10-06 08:57:00|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1633510630000|2021-10-06 08:57:10|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1633510660000|2021-10-06 08:57:40|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1633510680000|2021-10-06 08:58:00|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1633510690000|2021-10-06 08:58:10|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1633510710000|2021-10-06 08:58:30|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1633510730000|2021-10-06 08:58:50|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1633510750000|2021-10-06 08:59:10|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|2
1633510760000|2021-10-06 08:59:20|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1633510770000|2021-10-06 08:59:30|2905.1|2899.1|2904.6|2898.6|2905.1|2899.1|2904.6|2898.6|2
1633510780000|2021-10-06 08:59:40|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1633510790000|2021-10-06 08:59:50|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1633510820000|2021-10-06 09:00:20|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1633510830000|2021-10-06 09:00:30|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1633510840000|2021-10-06 09:00:40|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1633510850000|2021-10-06 09:00:50|2902.9|2896.9|2903.9|2897.9|2903.9|2897.9|2902.9|2896.9|3
1633510860000|2021-10-06 09:01:00|2903.6|2897.6|2903.1|2897.1|2903.9|2897.9|2903.1|2897.1|4
1633510870000|2021-10-06 09:01:10|2902.9|2896.9|2902.9|2896.9|2903.1|2897.1|2902.9|2896.9|3
1633510880000|2021-10-06 09:01:20|2903.1|2897.1|2903.9|2897.9|2903.9|2897.9|2903.1|2897.1|4
1633510900000|2021-10-06 09:01:40|2903.6|2897.6|2903.1|2897.1|2903.6|2897.6|2903.1|2897.1|3
1633510910000|2021-10-06 09:01:50|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1633510920000|2021-10-06 09:02:00|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|2
1633510950000|2021-10-06 09:02:30|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|2
1633510960000|2021-10-06 09:02:40|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1633510970000|2021-10-06 09:02:50|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|3
1633510980000|2021-10-06 09:03:00|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1633510990000|2021-10-06 09:03:10|2903.6|2897.6|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|2
1633511000000|2021-10-06 09:03:20|2903.6|2897.6|2903.4|2897.4|2903.6|2897.6|2903.4|2897.4|2
1633511020000|2021-10-06 09:03:40|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1633511030000|2021-10-06 09:03:50|2903.4|2897.4|2903.9|2897.9|2903.9|2897.9|2903.4|2897.4|2
1633511040000|2021-10-06 09:04:00|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|3
1633511050000|2021-10-06 09:04:10|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1633511060000|2021-10-06 09:04:20|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2902.9|2896.9|4
1633511070000|2021-10-06 09:04:30|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|2
1633511080000|2021-10-06 09:04:40|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1633511100000|2021-10-06 09:05:00|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1633511120000|2021-10-06 09:05:20|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|3
1633511130000|2021-10-06 09:05:30|2903.9|2897.9|2905.6|2899.6|2905.6|2899.6|2903.9|2897.9|3
1633511140000|2021-10-06 09:05:40|2905.4|2899.4|2904.1|2898.1|2905.4|2899.4|2903.9|2897.9|4
1633511150000|2021-10-06 09:05:50|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|5
1633511160000|2021-10-06 09:06:00|2903.6|2897.6|2904.1|2898.1|2904.1|2898.1|2903.6|2897.6|3
1633511170000|2021-10-06 09:06:10|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1633511180000|2021-10-06 09:06:20|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1633511200000|2021-10-06 09:06:40|2904.4|2898.4|2904.4|2898.4|2905.1|2899.1|2904.4|2898.4|5
1633511210000|2021-10-06 09:06:50|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1633511220000|2021-10-06 09:07:00|2903.9|2897.9|2903.4|2897.4|2903.9|2897.9|2903.4|2897.4|5
1633511230000|2021-10-06 09:07:10|2903.6|2897.6|2903.4|2897.4|2903.6|2897.6|2903.4|2897.4|2
1633511240000|2021-10-06 09:07:20|2902.4|2896.4|2901.6|2895.6|2902.4|2896.4|2901.4|2895.4|4
1633511250000|2021-10-06 09:07:30|2901.9|2895.9|2902.4|2896.4|2902.4|2896.4|2901.9|2895.9|3
1633511260000|2021-10-06 09:07:40|2901.9|2895.9|2902.1|2896.1|2902.1|2896.1|2901.9|2895.9|2
1633511270000|2021-10-06 09:07:50|2901.9|2895.9|2901.1|2895.1|2901.9|2895.9|2901.1|2895.1|4
1633511280000|2021-10-06 09:08:00|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1633511290000|2021-10-06 09:08:10|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1633511300000|2021-10-06 09:08:20|2900.4|2894.4|2901.4|2895.4|2901.4|2895.4|2900.4|2894.4|5
1633511310000|2021-10-06 09:08:30|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1633511320000|2021-10-06 09:08:40|2901.4|2895.4|2900.6|2894.6|2901.4|2895.4|2900.4|2894.4|4
1633511330000|2021-10-06 09:08:50|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1633511340000|2021-10-06 09:09:00|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1633511360000|2021-10-06 09:09:20|2899.9|2893.9|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|3
1633511370000|2021-10-06 09:09:30|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|3
1633511390000|2021-10-06 09:09:50|2900.4|2894.4|2899.9|2893.9|2900.4|2894.4|2899.9|2893.9|2
1633511400000|2021-10-06 09:10:00|2899.6|2893.6|2899.1|2893.1|2899.6|2893.6|2899.1|2893.1|3
1633511430000|2021-10-06 09:10:30|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|4
1633511440000|2021-10-06 09:10:40|2898.9|2892.9|2899.6|2893.6|2899.6|2893.6|2898.9|2892.9|4
1633511460000|2021-10-06 09:11:00|2898.9|2892.9|2899.1|2893.1|2899.4|2893.4|2898.9|2892.9|3
1633511490000|2021-10-06 09:11:30|2898.9|2892.9|2896.9|2890.9|2898.9|2892.9|2896.9|2890.9|5
1633511500000|2021-10-06 09:11:40|2896.6|2890.6|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|3
1633511510000|2021-10-06 09:11:50|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1633511530000|2021-10-06 09:12:10|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1633511540000|2021-10-06 09:12:20|2896.4|2890.4|2896.1|2890.1|2896.9|2890.9|2896.1|2890.1|5
1633511570000|2021-10-06 09:12:50|2896.9|2890.9|2898.4|2892.4|2898.4|2892.4|2896.9|2890.9|3
1633511580000|2021-10-06 09:13:00|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1633511590000|2021-10-06 09:13:10|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.6|2891.6|2
1633511600000|2021-10-06 09:13:20|2898.4|2892.4|2899.4|2893.4|2899.4|2893.4|2898.4|2892.4|2
1633511610000|2021-10-06 09:13:30|2898.9|2892.9|2898.4|2892.4|2898.9|2892.9|2898.4|2892.4|3
1633511620000|2021-10-06 09:13:40|2899.1|2893.1|2899.6|2893.6|2899.6|2893.6|2899.1|2893.1|2
1633511630000|2021-10-06 09:13:50|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1633511640000|2021-10-06 09:14:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1633511660000|2021-10-06 09:14:20|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.4|2892.4|3
1633511670000|2021-10-06 09:14:30|2898.4|2892.4|2899.6|2893.6|2899.6|2893.6|2898.4|2892.4|3
1633511680000|2021-10-06 09:14:40|2899.4|2893.4|2898.9|2892.9|2899.4|2893.4|2898.9|2892.9|2
1633511690000|2021-10-06 09:14:50|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1633511700000|2021-10-06 09:15:00|2898.9|2892.9|2898.1|2892.1|2898.9|2892.9|2898.1|2892.1|4
1633511720000|2021-10-06 09:15:20|2897.9|2891.9|2896.9|2890.9|2897.9|2891.9|2896.6|2890.6|5
1633511730000|2021-10-06 09:15:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1633511740000|2021-10-06 09:15:40|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1633511750000|2021-10-06 09:15:50|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1633511760000|2021-10-06 09:16:00|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1633511810000|2021-10-06 09:16:50|2896.4|2890.4|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|3
1633511840000|2021-10-06 09:17:20|2896.6|2890.6|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|3
1633511860000|2021-10-06 09:17:40|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1633511870000|2021-10-06 09:17:50|2896.4|2890.4|2897.1|2891.1|2897.1|2891.1|2896.4|2890.4|2
1633511880000|2021-10-06 09:18:00|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1633511890000|2021-10-06 09:18:10|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1633511910000|2021-10-06 09:18:30|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1633511920000|2021-10-06 09:18:40|2897.6|2891.6|2896.6|2890.6|2897.9|2891.9|2896.6|2890.6|3
1633511970000|2021-10-06 09:19:30|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1633511980000|2021-10-06 09:19:40|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1633511990000|2021-10-06 09:19:50|2895.6|2889.6|2896.4|2890.4|2896.6|2890.6|2895.6|2889.6|5
1633512000000|2021-10-06 09:20:00|2895.6|2889.6|2896.1|2890.1|2896.1|2890.1|2895.6|2889.6|3
1633512010000|2021-10-06 09:20:10|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633512080000|2021-10-06 09:21:20|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1633512090000|2021-10-06 09:21:30|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|2
1633512120000|2021-10-06 09:22:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633512140000|2021-10-06 09:22:20|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1633512150000|2021-10-06 09:22:30|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1633512160000|2021-10-06 09:22:40|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633512190000|2021-10-06 09:23:10|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|2
1633512200000|2021-10-06 09:23:20|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1633512210000|2021-10-06 09:23:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633512320000|2021-10-06 09:25:20|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1633512340000|2021-10-06 09:25:40|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|4
1633512350000|2021-10-06 09:25:50|2895.6|2889.6|2898.4|2892.4|2898.4|2892.4|2895.4|2889.4|6
1633512370000|2021-10-06 09:26:10|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1633512380000|2021-10-06 09:26:20|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1633512390000|2021-10-06 09:26:30|2897.9|2891.9|2897.4|2891.4|2897.9|2891.9|2897.4|2891.4|3
1633512400000|2021-10-06 09:26:40|2897.1|2891.1|2896.4|2890.4|2897.1|2891.1|2896.4|2890.4|2
1633512410000|2021-10-06 09:26:50|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1633512420000|2021-10-06 09:27:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633512430000|2021-10-06 09:27:10|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1633512440000|2021-10-06 09:27:20|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1633512450000|2021-10-06 09:27:30|2895.1|2889.1|2895.6|2889.6|2895.6|2889.6|2895.1|2889.1|3
1633512460000|2021-10-06 09:27:40|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1633512480000|2021-10-06 09:28:00|2894.9|2888.9|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|2
1633512500000|2021-10-06 09:28:20|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|2
1633512520000|2021-10-06 09:28:40|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1633512530000|2021-10-06 09:28:50|2894.9|2888.9|2894.6|2888.6|2894.9|2888.9|2894.6|2888.6|2
1633512540000|2021-10-06 09:29:00|2894.4|2888.4|2893.9|2887.9|2894.4|2888.4|2893.9|2887.9|3
1633512550000|2021-10-06 09:29:10|2893.6|2887.6|2894.6|2888.6|2894.6|2888.6|2893.6|2887.6|5
1633512560000|2021-10-06 09:29:20|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|2
1633512570000|2021-10-06 09:29:30|2894.6|2888.6|2892.6|2886.6|2894.6|2888.6|2892.4|2886.4|5
1633512580000|2021-10-06 09:29:40|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1633512590000|2021-10-06 09:29:50|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.4|2886.4|3
1633512600000|2021-10-06 09:30:00|2891.9|2885.9|2890.1|2884.1|2891.9|2885.9|2890.1|2884.1|6
1633512610000|2021-10-06 09:30:10|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1633512620000|2021-10-06 09:30:20|2890.1|2884.1|2889.6|2883.6|2890.1|2884.1|2889.6|2883.6|3
1633512640000|2021-10-06 09:30:40|2889.4|2883.4|2890.1|2884.1|2890.4|2884.4|2889.4|2883.4|7
1633512650000|2021-10-06 09:30:50|2889.9|2883.9|2890.4|2884.4|2890.4|2884.4|2889.4|2883.4|4
1633512660000|2021-10-06 09:31:00|2889.6|2883.6|2890.4|2884.4|2890.4|2884.4|2889.6|2883.6|3
1633512670000|2021-10-06 09:31:10|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1633512680000|2021-10-06 09:31:20|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|5
1633512690000|2021-10-06 09:31:30|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1633512700000|2021-10-06 09:31:40|2890.4|2884.4|2890.1|2884.1|2890.4|2884.4|2889.4|2883.4|5
1633512710000|2021-10-06 09:31:50|2890.4|2884.4|2890.4|2884.4|2890.6|2884.6|2890.1|2884.1|5
1633512720000|2021-10-06 09:32:00|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1633512730000|2021-10-06 09:32:10|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1633512740000|2021-10-06 09:32:20|2889.4|2883.4|2890.1|2884.1|2890.1|2884.1|2889.4|2883.4|3
1633512750000|2021-10-06 09:32:30|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2889.9|2883.9|6
1633512760000|2021-10-06 09:32:40|2890.4|2884.4|2890.9|2884.9|2890.9|2884.9|2890.4|2884.4|3
1633512770000|2021-10-06 09:32:50|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.1|2884.1|3
1633512780000|2021-10-06 09:33:00|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1633512790000|2021-10-06 09:33:10|2889.6|2883.6|2890.4|2884.4|2890.6|2884.6|2889.6|2883.6|5
1633512800000|2021-10-06 09:33:20|2890.1|2884.1|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|5
1633512810000|2021-10-06 09:33:30|2889.6|2883.6|2890.1|2884.1|2890.1|2884.1|2889.6|2883.6|3
1633512820000|2021-10-06 09:33:40|2890.6|2884.6|2891.4|2885.4|2891.6|2885.6|2889.9|2883.9|6
1633512830000|2021-10-06 09:33:50|2891.1|2885.1|2892.1|2886.1|2892.1|2886.1|2891.1|2885.1|4
1633512840000|2021-10-06 09:34:00|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.4|2885.4|5
1633512850000|2021-10-06 09:34:10|2891.6|2885.6|2891.4|2885.4|2891.6|2885.6|2891.4|2885.4|2
1633512860000|2021-10-06 09:34:20|2891.6|2885.6|2892.6|2886.6|2892.6|2886.6|2891.6|2885.6|3
1633512870000|2021-10-06 09:34:30|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.1|2886.1|4
1633512880000|2021-10-06 09:34:40|2892.4|2886.4|2893.1|2887.1|2894.4|2888.4|2892.4|2886.4|6
1633512890000|2021-10-06 09:34:50|2893.6|2887.6|2892.9|2886.9|2893.6|2887.6|2892.9|2886.9|2
1633512900000|2021-10-06 09:35:00|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1633512920000|2021-10-06 09:35:20|2892.9|2886.9|2892.4|2886.4|2892.9|2886.9|2892.4|2886.4|3
1633512930000|2021-10-06 09:35:30|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1633512940000|2021-10-06 09:35:40|2891.4|2885.4|2890.4|2884.4|2891.4|2885.4|2890.4|2884.4|2
1633512950000|2021-10-06 09:35:50|2890.1|2884.1|2890.6|2884.6|2892.6|2886.6|2889.9|2883.9|10
1633512960000|2021-10-06 09:36:00|2890.4|2884.4|2889.9|2883.9|2890.4|2884.4|2889.9|2883.9|2
1633512970000|2021-10-06 09:36:10|2889.4|2883.4|2890.4|2884.4|2890.6|2884.6|2889.4|2883.4|4
1633512990000|2021-10-06 09:36:30|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1633513000000|2021-10-06 09:36:40|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1633513010000|2021-10-06 09:36:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1633513020000|2021-10-06 09:37:00|2890.4|2884.4|2891.6|2885.6|2891.6|2885.6|2890.4|2884.4|5
1633513030000|2021-10-06 09:37:10|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|3
1633513050000|2021-10-06 09:37:30|2891.1|2885.1|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|3
1633513060000|2021-10-06 09:37:40|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1633513090000|2021-10-06 09:38:10|2890.4|2884.4|2890.9|2884.9|2891.1|2885.1|2890.1|2884.1|5
1633513100000|2021-10-06 09:38:20|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1633513110000|2021-10-06 09:38:30|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1633513120000|2021-10-06 09:38:40|2890.9|2884.9|2891.1|2885.1|2891.1|2885.1|2890.9|2884.9|2
1633513130000|2021-10-06 09:38:50|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1633513140000|2021-10-06 09:39:00|2891.9|2885.9|2891.4|2885.4|2892.1|2886.1|2891.4|2885.4|5
1633513150000|2021-10-06 09:39:10|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1633513180000|2021-10-06 09:39:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1633513190000|2021-10-06 09:39:50|2890.9|2884.9|2891.4|2885.4|2891.4|2885.4|2890.9|2884.9|2
1633513200000|2021-10-06 09:40:00|2891.6|2885.6|2892.1|2886.1|2892.1|2886.1|2891.6|2885.6|3
1633513210000|2021-10-06 09:40:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1633513230000|2021-10-06 09:40:30|2891.6|2885.6|2891.4|2885.4|2891.9|2885.9|2890.9|2884.9|4
1633513280000|2021-10-06 09:41:20|2891.1|2885.1|2892.1|2886.1|2892.1|2886.1|2890.9|2884.9|5
1633513290000|2021-10-06 09:41:30|2892.4|2886.4|2892.6|2886.6|2893.1|2887.1|2892.4|2886.4|7
1633513300000|2021-10-06 09:41:40|2892.4|2886.4|2893.1|2887.1|2893.1|2887.1|2892.4|2886.4|6
1633513310000|2021-10-06 09:41:50|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1633513320000|2021-10-06 09:42:00|2893.1|2887.1|2893.6|2887.6|2893.6|2887.6|2893.1|2887.1|4
1633513330000|2021-10-06 09:42:10|2893.4|2887.4|2893.1|2887.1|2893.4|2887.4|2893.1|2887.1|2
1633513340000|2021-10-06 09:42:20|2893.4|2887.4|2893.6|2887.6|2893.9|2887.9|2893.4|2887.4|4
1633513350000|2021-10-06 09:42:30|2893.1|2887.1|2891.9|2885.9|2893.1|2887.1|2891.4|2885.4|5
1633513360000|2021-10-06 09:42:40|2890.9|2884.9|2891.4|2885.4|2891.4|2885.4|2890.9|2884.9|2
1633513370000|2021-10-06 09:42:50|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1633513380000|2021-10-06 09:43:00|2891.4|2885.4|2890.6|2884.6|2891.4|2885.4|2890.6|2884.6|5
1633513390000|2021-10-06 09:43:10|2890.4|2884.4|2890.6|2884.6|2890.6|2884.6|2890.4|2884.4|2
1633513400000|2021-10-06 09:43:20|2890.4|2884.4|2890.6|2884.6|2890.9|2884.9|2890.4|2884.4|3
1633513420000|2021-10-06 09:43:40|2890.4|2884.4|2889.9|2883.9|2890.4|2884.4|2889.9|2883.9|3
1633513430000|2021-10-06 09:43:50|2889.4|2883.4|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|3
1633513440000|2021-10-06 09:44:00|2888.9|2882.9|2888.1|2882.1|2888.9|2882.9|2888.1|2882.1|2
1633513450000|2021-10-06 09:44:10|2887.9|2881.9|2888.6|2882.6|2888.6|2882.6|2887.6|2881.6|4
1633513460000|2021-10-06 09:44:20|2888.9|2882.9|2888.1|2882.1|2888.9|2882.9|2888.1|2882.1|4
1633513470000|2021-10-06 09:44:30|2887.9|2881.9|2887.9|2881.9|2888.1|2882.1|2887.9|2881.9|3
1633513480000|2021-10-06 09:44:40|2887.4|2881.4|2887.9|2881.9|2887.9|2881.9|2887.4|2881.4|4
1633513490000|2021-10-06 09:44:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.4|2881.4|3
1633513500000|2021-10-06 09:45:00|2887.4|2881.4|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|3
1633513510000|2021-10-06 09:45:10|2886.9|2880.9|2887.6|2881.6|2887.6|2881.6|2886.9|2880.9|3
1633513520000|2021-10-06 09:45:20|2886.9|2880.9|2887.6|2881.6|2887.9|2881.9|2886.9|2880.9|4
1633513530000|2021-10-06 09:45:30|2887.9|2881.9|2888.9|2882.9|2888.9|2882.9|2887.9|2881.9|4
1633513540000|2021-10-06 09:45:40|2889.4|2883.4|2889.1|2883.1|2889.6|2883.6|2889.1|2883.1|4
1633513550000|2021-10-06 09:45:50|2888.9|2882.9|2889.1|2883.1|2889.6|2883.6|2888.6|2882.6|6
1633513560000|2021-10-06 09:46:00|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.1|2882.1|5
1633513570000|2021-10-06 09:46:10|2889.4|2883.4|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|3
1633513580000|2021-10-06 09:46:20|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|4
1633513590000|2021-10-06 09:46:30|2889.1|2883.1|2888.9|2882.9|2889.1|2883.1|2888.9|2882.9|2
1633513600000|2021-10-06 09:46:40|2889.1|2883.1|2888.6|2882.6|2889.1|2883.1|2888.6|2882.6|2
1633513610000|2021-10-06 09:46:50|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1633513640000|2021-10-06 09:47:20|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1633513650000|2021-10-06 09:47:30|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1633513660000|2021-10-06 09:47:40|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|2
1633513670000|2021-10-06 09:47:50|2887.1|2881.1|2887.6|2881.6|2887.6|2881.6|2886.6|2880.6|6
1633513680000|2021-10-06 09:48:00|2888.1|2882.1|2887.9|2881.9|2888.1|2882.1|2887.9|2881.9|2
1633513690000|2021-10-06 09:48:10|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1633513700000|2021-10-06 09:48:20|2887.9|2881.9|2887.1|2881.1|2887.9|2881.9|2887.1|2881.1|2
1633513750000|2021-10-06 09:49:10|2887.4|2881.4|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|2
1633513760000|2021-10-06 09:49:20|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1633513770000|2021-10-06 09:49:30|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1633513780000|2021-10-06 09:49:40|2886.9|2880.9|2888.1|2882.1|2888.1|2882.1|2886.9|2880.9|4
1633513800000|2021-10-06 09:50:00|2887.9|2881.9|2887.4|2881.4|2887.9|2881.9|2887.4|2881.4|3
1633513820000|2021-10-06 09:50:20|2886.9|2880.9|2887.4|2881.4|2887.4|2881.4|2886.9|2880.9|2
1633513830000|2021-10-06 09:50:30|2887.9|2881.9|2887.9|2881.9|2888.1|2882.1|2887.9|2881.9|3
1633513840000|2021-10-06 09:50:40|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1633513850000|2021-10-06 09:50:50|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|2
1633513890000|2021-10-06 09:51:30|2887.1|2881.1|2886.9|2880.9|2887.1|2881.1|2886.9|2880.9|2
1633513900000|2021-10-06 09:51:40|2886.4|2880.4|2887.6|2881.6|2887.6|2881.6|2886.4|2880.4|4
1633513910000|2021-10-06 09:51:50|2888.4|2882.4|2887.4|2881.4|2888.6|2882.6|2887.4|2881.4|5
1633513920000|2021-10-06 09:52:00|2886.6|2880.6|2887.4|2881.4|2887.4|2881.4|2886.6|2880.6|3
1633513930000|2021-10-06 09:52:10|2886.6|2880.6|2887.4|2881.4|2887.4|2881.4|2886.6|2880.6|2
1633513940000|2021-10-06 09:52:20|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2886.6|2880.6|3
1633513950000|2021-10-06 09:52:30|2886.9|2880.9|2887.1|2881.1|2887.1|2881.1|2886.9|2880.9|2
1633513960000|2021-10-06 09:52:40|2886.9|2880.9|2888.1|2882.1|2888.1|2882.1|2886.9|2880.9|4
1633513970000|2021-10-06 09:52:50|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1633513980000|2021-10-06 09:53:00|2887.4|2881.4|2887.1|2881.1|2887.4|2881.4|2887.1|2881.1|2
1633514000000|2021-10-06 09:53:20|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1633514010000|2021-10-06 09:53:30|2886.6|2880.6|2887.4|2881.4|2887.4|2881.4|2886.6|2880.6|3
1633514020000|2021-10-06 09:53:40|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1633514040000|2021-10-06 09:54:00|2886.9|2880.9|2887.6|2881.6|2887.6|2881.6|2886.9|2880.9|3
1633514060000|2021-10-06 09:54:20|2887.9|2881.9|2887.6|2881.6|2887.9|2881.9|2887.6|2881.6|2
1633514070000|2021-10-06 09:54:30|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1633514080000|2021-10-06 09:54:40|2888.6|2882.6|2889.1|2883.1|2889.4|2883.4|2888.6|2882.6|5
1633514090000|2021-10-06 09:54:50|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|2
1633514100000|2021-10-06 09:55:00|2889.9|2883.9|2891.1|2885.1|2891.1|2885.1|2889.4|2883.4|6
1633514110000|2021-10-06 09:55:10|2890.9|2884.9|2890.1|2884.1|2890.9|2884.9|2890.1|2884.1|3
1633514170000|2021-10-06 09:56:10|2890.4|2884.4|2891.1|2885.1|2891.1|2885.1|2890.4|2884.4|3
1633514180000|2021-10-06 09:56:20|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.9|2884.9|3
1633514240000|2021-10-06 09:57:20|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1633514250000|2021-10-06 09:57:30|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1633514260000|2021-10-06 09:57:40|2890.4|2884.4|2892.6|2886.6|2894.4|2888.4|2890.4|2884.4|7
1633514280000|2021-10-06 09:58:00|2892.4|2886.4|2891.1|2885.1|2892.4|2886.4|2891.1|2885.1|5
1633514300000|2021-10-06 09:58:20|2891.4|2885.4|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|3
1633514310000|2021-10-06 09:58:30|2891.9|2885.9|2892.6|2886.6|2892.6|2886.6|2891.9|2885.9|3
1633514320000|2021-10-06 09:58:40|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1633514340000|2021-10-06 09:59:00|2891.9|2885.9|2892.4|2886.4|2892.4|2886.4|2891.9|2885.9|2
1633514350000|2021-10-06 09:59:10|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1633514360000|2021-10-06 09:59:20|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1633514370000|2021-10-06 09:59:30|2891.6|2885.6|2891.1|2885.1|2891.6|2885.6|2891.1|2885.1|2
1633514380000|2021-10-06 09:59:40|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.6|2884.6|4
1633514390000|2021-10-06 09:59:50|2891.9|2885.9|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|4
1633514420000|2021-10-06 10:00:20|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1633514440000|2021-10-06 10:00:40|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1633514450000|2021-10-06 10:00:50|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1633514510000|2021-10-06 10:01:50|2891.6|2885.6|2893.6|2887.6|2893.6|2887.6|2891.6|2885.6|2
1633514520000|2021-10-06 10:02:00|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1633514530000|2021-10-06 10:02:10|2892.9|2886.9|2891.9|2885.9|2892.9|2886.9|2891.9|2885.9|2
1633514540000|2021-10-06 10:02:20|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1633514550000|2021-10-06 10:02:30|2892.1|2886.1|2891.4|2885.4|2892.1|2886.1|2891.4|2885.4|3
1633514580000|2021-10-06 10:03:00|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.4|2886.4|2
1633514590000|2021-10-06 10:03:10|2892.1|2886.1|2892.1|2886.1|2892.6|2886.6|2891.6|2885.6|5
1633514600000|2021-10-06 10:03:20|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1633514610000|2021-10-06 10:03:30|2891.6|2885.6|2893.1|2887.1|2893.1|2887.1|2891.6|2885.6|4
1633514670000|2021-10-06 10:04:30|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1633514680000|2021-10-06 10:04:40|2894.1|2888.1|2894.6|2888.6|2894.6|2888.6|2894.1|2888.1|2
1633514710000|2021-10-06 10:05:10|2895.1|2889.1|2894.6|2888.6|2895.1|2889.1|2894.6|2888.6|2
1633514720000|2021-10-06 10:05:20|2894.9|2888.9|2895.9|2889.9|2895.9|2889.9|2894.9|2888.9|3
1633514730000|2021-10-06 10:05:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633514740000|2021-10-06 10:05:40|2896.1|2890.1|2896.9|2890.9|2896.9|2890.9|2896.1|2890.1|2
1633514750000|2021-10-06 10:05:50|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1633514760000|2021-10-06 10:06:00|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1633514780000|2021-10-06 10:06:20|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1633514790000|2021-10-06 10:06:30|2898.1|2892.1|2896.9|2890.9|2898.1|2892.1|2896.9|2890.9|4
1633514800000|2021-10-06 10:06:40|2897.4|2891.4|2898.9|2892.9|2898.9|2892.9|2897.4|2891.4|4
1633514810000|2021-10-06 10:06:50|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1633514830000|2021-10-06 10:07:10|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|5
1633514840000|2021-10-06 10:07:20|2900.6|2894.6|2900.9|2894.9|2900.9|2894.9|2900.6|2894.6|2
1633514850000|2021-10-06 10:07:30|2901.9|2895.9|2901.1|2895.1|2902.1|2896.1|2901.1|2895.1|4
1633514870000|2021-10-06 10:07:50|2901.4|2895.4|2900.9|2894.9|2901.4|2895.4|2900.9|2894.9|3
1633514880000|2021-10-06 10:08:00|2900.6|2894.6|2900.4|2894.4|2900.6|2894.6|2899.9|2893.9|5
1633514890000|2021-10-06 10:08:10|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1633514910000|2021-10-06 10:08:30|2899.9|2893.9|2899.6|2893.6|2899.9|2893.9|2899.6|2893.6|2
1633514920000|2021-10-06 10:08:40|2899.4|2893.4|2899.1|2893.1|2899.4|2893.4|2899.1|2893.1|2
1633514940000|2021-10-06 10:09:00|2899.4|2893.4|2900.1|2894.1|2900.1|2894.1|2899.4|2893.4|2
1633514980000|2021-10-06 10:09:40|2899.9|2893.9|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|3
1633515000000|2021-10-06 10:10:00|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1633515010000|2021-10-06 10:10:10|2899.6|2893.6|2898.4|2892.4|2899.6|2893.6|2898.4|2892.4|3
1633515020000|2021-10-06 10:10:20|2898.1|2892.1|2897.9|2891.9|2898.4|2892.4|2897.9|2891.9|4
1633515030000|2021-10-06 10:10:30|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1633515040000|2021-10-06 10:10:40|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1633515050000|2021-10-06 10:10:50|2897.1|2891.1|2896.6|2890.6|2897.1|2891.1|2896.6|2890.6|3
1633515060000|2021-10-06 10:11:00|2897.4|2891.4|2896.4|2890.4|2897.4|2891.4|2896.4|2890.4|3
1633515070000|2021-10-06 10:11:10|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1633515080000|2021-10-06 10:11:20|2896.9|2890.9|2896.4|2890.4|2896.9|2890.9|2896.4|2890.4|3
1633515090000|2021-10-06 10:11:30|2896.1|2890.1|2896.9|2890.9|2896.9|2890.9|2896.1|2890.1|2
1633515100000|2021-10-06 10:11:40|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1633515110000|2021-10-06 10:11:50|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1633515120000|2021-10-06 10:12:00|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1633515130000|2021-10-06 10:12:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1633515140000|2021-10-06 10:12:20|2894.9|2888.9|2896.1|2890.1|2896.1|2890.1|2894.9|2888.9|3
1633515150000|2021-10-06 10:12:30|2895.6|2889.6|2895.9|2889.9|2896.1|2890.1|2895.4|2889.4|4
1633515160000|2021-10-06 10:12:40|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633515170000|2021-10-06 10:12:50|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1633515180000|2021-10-06 10:13:00|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2894.9|2888.9|5
1633515200000|2021-10-06 10:13:20|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1633515210000|2021-10-06 10:13:30|2894.9|2888.9|2895.1|2889.1|2895.4|2889.4|2894.9|2888.9|5
1633515220000|2021-10-06 10:13:40|2894.6|2888.6|2894.9|2888.9|2894.9|2888.9|2894.4|2888.4|3
1633515230000|2021-10-06 10:13:50|2894.4|2888.4|2895.6|2889.6|2895.6|2889.6|2894.4|2888.4|3
1633515240000|2021-10-06 10:14:00|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|3
1633515250000|2021-10-06 10:14:10|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|2
1633515260000|2021-10-06 10:14:20|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1633515280000|2021-10-06 10:14:40|2895.1|2889.1|2895.9|2889.9|2895.9|2889.9|2895.1|2889.1|3
1633515320000|2021-10-06 10:15:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1633515330000|2021-10-06 10:15:30|2895.9|2889.9|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|3
1633515350000|2021-10-06 10:15:50|2896.1|2890.1|2896.6|2890.6|2896.9|2890.9|2896.1|2890.1|3
1633515360000|2021-10-06 10:16:00|2896.1|2890.1|2895.6|2889.6|2896.1|2890.1|2895.6|2889.6|5
1633515370000|2021-10-06 10:16:10|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|2
1633515380000|2021-10-06 10:16:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1633515390000|2021-10-06 10:16:30|2895.9|2889.9|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|3
1633515400000|2021-10-06 10:16:40|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1633515420000|2021-10-06 10:17:00|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1633515430000|2021-10-06 10:17:10|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1633515450000|2021-10-06 10:17:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633515460000|2021-10-06 10:17:40|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1633515470000|2021-10-06 10:17:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633515480000|2021-10-06 10:18:00|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1633515500000|2021-10-06 10:18:20|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|2
1633515510000|2021-10-06 10:18:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633515520000|2021-10-06 10:18:40|2895.4|2889.4|2896.1|2890.1|2896.1|2890.1|2895.4|2889.4|4
1633515580000|2021-10-06 10:19:40|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|6
1633515590000|2021-10-06 10:19:50|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|4
1633515600000|2021-10-06 10:20:00|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1633515610000|2021-10-06 10:20:10|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1633515620000|2021-10-06 10:20:20|2895.9|2889.9|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|3
1633515640000|2021-10-06 10:20:40|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1633515650000|2021-10-06 10:20:50|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1633515660000|2021-10-06 10:21:00|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|5
1633515690000|2021-10-06 10:21:30|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1633515710000|2021-10-06 10:21:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633515740000|2021-10-06 10:22:20|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1633515750000|2021-10-06 10:22:30|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1633515760000|2021-10-06 10:22:40|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|2
1633515770000|2021-10-06 10:22:50|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1633515800000|2021-10-06 10:23:20|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1633515810000|2021-10-06 10:23:30|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1633515840000|2021-10-06 10:24:00|2895.6|2889.6|2896.4|2890.4|2896.4|2890.4|2895.6|2889.6|2
1633515860000|2021-10-06 10:24:20|2896.1|2890.1|2896.9|2890.9|2896.9|2890.9|2896.1|2890.1|4
1633515870000|2021-10-06 10:24:30|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1633515880000|2021-10-06 10:24:40|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1633515890000|2021-10-06 10:24:50|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1633515900000|2021-10-06 10:25:00|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2895.6|2889.6|4
1633515910000|2021-10-06 10:25:10|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|4
1633515920000|2021-10-06 10:25:20|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1633515930000|2021-10-06 10:25:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633515940000|2021-10-06 10:25:40|2896.1|2890.1|2895.9|2889.9|2896.4|2890.4|2895.9|2889.9|4
1633515950000|2021-10-06 10:25:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633515960000|2021-10-06 10:26:00|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|3
1633515970000|2021-10-06 10:26:10|2896.4|2890.4|2897.4|2891.4|2897.6|2891.6|2896.1|2890.1|6
1633515980000|2021-10-06 10:26:20|2897.1|2891.1|2897.6|2891.6|2897.6|2891.6|2896.9|2890.9|3
1633515990000|2021-10-06 10:26:30|2897.4|2891.4|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|2
1633516000000|2021-10-06 10:26:40|2897.4|2891.4|2896.6|2890.6|2897.4|2891.4|2896.6|2890.6|3
1633516010000|2021-10-06 10:26:50|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1633516020000|2021-10-06 10:27:00|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1633516030000|2021-10-06 10:27:10|2895.6|2889.6|2897.9|2891.9|2898.1|2892.1|2895.6|2889.6|6
1633516040000|2021-10-06 10:27:20|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|4
1633516050000|2021-10-06 10:27:30|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2896.4|2890.4|4
1633516060000|2021-10-06 10:27:40|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.4|2890.4|3
1633516070000|2021-10-06 10:27:50|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1633516080000|2021-10-06 10:28:00|2895.9|2889.9|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|2
1633516090000|2021-10-06 10:28:10|2895.4|2889.4|2895.6|2889.6|2895.9|2889.9|2895.4|2889.4|3
1633516100000|2021-10-06 10:28:20|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1633516110000|2021-10-06 10:28:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633516120000|2021-10-06 10:28:40|2896.4|2890.4|2895.9|2889.9|2896.4|2890.4|2895.9|2889.9|3
1633516130000|2021-10-06 10:28:50|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|4
1633516140000|2021-10-06 10:29:00|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2895.4|2889.4|3
1633516150000|2021-10-06 10:29:10|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1633516160000|2021-10-06 10:29:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633516170000|2021-10-06 10:29:30|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|4
1633516180000|2021-10-06 10:29:40|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1633516200000|2021-10-06 10:30:00|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|3
1633516210000|2021-10-06 10:30:10|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1633516220000|2021-10-06 10:30:20|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633516240000|2021-10-06 10:30:40|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1633516260000|2021-10-06 10:31:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1633516270000|2021-10-06 10:31:10|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1633516280000|2021-10-06 10:31:20|2895.6|2889.6|2897.1|2891.1|2897.1|2891.1|2895.6|2889.6|5
1633516290000|2021-10-06 10:31:30|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1633516300000|2021-10-06 10:31:40|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1633516310000|2021-10-06 10:31:50|2895.9|2889.9|2898.1|2892.1|2898.1|2892.1|2895.4|2889.4|4
1633516320000|2021-10-06 10:32:00|2897.9|2891.9|2897.6|2891.6|2897.9|2891.9|2897.6|2891.6|2
1633516340000|2021-10-06 10:32:20|2897.4|2891.4|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|2
1633516350000|2021-10-06 10:32:30|2897.4|2891.4|2897.1|2891.1|2897.4|2891.4|2897.1|2891.1|2
1633516360000|2021-10-06 10:32:40|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1633516370000|2021-10-06 10:32:50|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1633516380000|2021-10-06 10:33:00|2897.4|2891.4|2897.9|2891.9|2897.9|2891.9|2897.4|2891.4|2
1633516390000|2021-10-06 10:33:10|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1633516400000|2021-10-06 10:33:20|2895.4|2889.4|2896.1|2890.1|2896.1|2890.1|2895.4|2889.4|5
1633516410000|2021-10-06 10:33:30|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1633516420000|2021-10-06 10:33:40|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1633516440000|2021-10-06 10:34:00|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1633516450000|2021-10-06 10:34:10|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1633516460000|2021-10-06 10:34:20|2895.6|2889.6|2896.4|2890.4|2896.4|2890.4|2895.6|2889.6|4
1633516470000|2021-10-06 10:34:30|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1633516480000|2021-10-06 10:34:40|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1633516490000|2021-10-06 10:34:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633516500000|2021-10-06 10:35:00|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1633516510000|2021-10-06 10:35:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633516520000|2021-10-06 10:35:20|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1633516530000|2021-10-06 10:35:30|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1633516540000|2021-10-06 10:35:40|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1633516550000|2021-10-06 10:35:50|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1633516560000|2021-10-06 10:36:00|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1633516570000|2021-10-06 10:36:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633516580000|2021-10-06 10:36:20|2895.4|2889.4|2896.1|2890.1|2896.1|2890.1|2895.4|2889.4|3
1633516590000|2021-10-06 10:36:30|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1633516600000|2021-10-06 10:36:40|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633516610000|2021-10-06 10:36:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633516620000|2021-10-06 10:37:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1633516650000|2021-10-06 10:37:30|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1633516660000|2021-10-06 10:37:40|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1633516690000|2021-10-06 10:38:10|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1633516720000|2021-10-06 10:38:40|2894.9|2888.9|2895.6|2889.6|2895.6|2889.6|2894.9|2888.9|4
1633516730000|2021-10-06 10:38:50|2895.4|2889.4|2895.9|2889.9|2896.1|2890.1|2895.4|2889.4|5
1633516750000|2021-10-06 10:39:10|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|4
1633516770000|2021-10-06 10:39:30|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1633516790000|2021-10-06 10:39:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633516810000|2021-10-06 10:40:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|3
1633516820000|2021-10-06 10:40:20|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1633516830000|2021-10-06 10:40:30|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1633516850000|2021-10-06 10:40:50|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1633516860000|2021-10-06 10:41:00|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1633516870000|2021-10-06 10:41:10|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2895.4|2889.4|2
1633516900000|2021-10-06 10:41:40|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1633516910000|2021-10-06 10:41:50|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1633516920000|2021-10-06 10:42:00|2895.9|2889.9|2896.1|2890.1|2896.6|2890.6|2895.9|2889.9|5
1633516940000|2021-10-06 10:42:20|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1633516960000|2021-10-06 10:42:40|2897.1|2891.1|2897.9|2891.9|2897.9|2891.9|2897.1|2891.1|2
1633516970000|2021-10-06 10:42:50|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1633516990000|2021-10-06 10:43:10|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1633517000000|2021-10-06 10:43:20|2897.9|2891.9|2899.1|2893.1|2899.1|2893.1|2897.9|2891.9|3
1633517010000|2021-10-06 10:43:30|2898.9|2892.9|2898.1|2892.1|2898.9|2892.9|2898.1|2892.1|2
1633517020000|2021-10-06 10:43:40|2898.9|2892.9|2899.4|2893.4|2899.4|2893.4|2898.9|2892.9|3
1633517030000|2021-10-06 10:43:50|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1633517040000|2021-10-06 10:44:00|2899.4|2893.4|2899.9|2893.9|2899.9|2893.9|2899.4|2893.4|4
1633517050000|2021-10-06 10:44:10|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1633517060000|2021-10-06 10:44:20|2899.1|2893.1|2898.6|2892.6|2899.1|2893.1|2898.6|2892.6|3
1633517070000|2021-10-06 10:44:30|2898.1|2892.1|2897.1|2891.1|2898.1|2892.1|2897.1|2891.1|5
1633517080000|2021-10-06 10:44:40|2896.9|2890.9|2896.4|2890.4|2896.9|2890.9|2895.9|2889.9|6
1633517090000|2021-10-06 10:44:50|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1633517120000|2021-10-06 10:45:20|2896.6|2890.6|2897.1|2891.1|2897.1|2891.1|2896.6|2890.6|4
1633517130000|2021-10-06 10:45:30|2897.4|2891.4|2897.6|2891.6|2898.1|2892.1|2897.4|2891.4|4
1633517150000|2021-10-06 10:45:50|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1633517160000|2021-10-06 10:46:00|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1633517200000|2021-10-06 10:46:40|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1633517210000|2021-10-06 10:46:50|2896.9|2890.9|2897.4|2891.4|2897.4|2891.4|2896.9|2890.9|3
1633517230000|2021-10-06 10:47:10|2896.6|2890.6|2897.4|2891.4|2897.4|2891.4|2896.6|2890.6|3
1633517240000|2021-10-06 10:47:20|2898.4|2892.4|2898.9|2892.9|2898.9|2892.9|2898.4|2892.4|2
1633517260000|2021-10-06 10:47:40|2899.1|2893.1|2899.6|2893.6|2899.6|2893.6|2899.1|2893.1|2
1633517290000|2021-10-06 10:48:10|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1633517300000|2021-10-06 10:48:20|2900.1|2894.1|2900.6|2894.6|2900.6|2894.6|2900.1|2894.1|3
1633517310000|2021-10-06 10:48:30|2900.4|2894.4|2899.6|2893.6|2900.4|2894.4|2899.6|2893.6|3
1633517320000|2021-10-06 10:48:40|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1633517340000|2021-10-06 10:49:00|2899.4|2893.4|2899.9|2893.9|2900.1|2894.1|2899.4|2893.4|4
1633517390000|2021-10-06 10:49:50|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2899.4|2893.4|6
1633517400000|2021-10-06 10:50:00|2899.6|2893.6|2899.9|2893.9|2900.1|2894.1|2899.4|2893.4|4
1633517420000|2021-10-06 10:50:20|2899.6|2893.6|2900.1|2894.1|2900.1|2894.1|2899.6|2893.6|3
1633517430000|2021-10-06 10:50:30|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1633517440000|2021-10-06 10:50:40|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.6|2893.6|4
1633517450000|2021-10-06 10:50:50|2900.4|2894.4|2900.6|2894.6|2901.4|2895.4|2900.4|2894.4|5
1633517460000|2021-10-06 10:51:00|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1633517470000|2021-10-06 10:51:10|2899.4|2893.4|2899.6|2893.6|2900.1|2894.1|2899.1|2893.1|8
1633517480000|2021-10-06 10:51:20|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1633517490000|2021-10-06 10:51:30|2899.1|2893.1|2899.4|2893.4|2899.4|2893.4|2899.1|2893.1|2
1633517500000|2021-10-06 10:51:40|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1633517510000|2021-10-06 10:51:50|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.4|2892.4|3
1633517520000|2021-10-06 10:52:00|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.4|2892.4|3
1633517570000|2021-10-06 10:52:50|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1633517580000|2021-10-06 10:53:00|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1633517590000|2021-10-06 10:53:10|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1633517600000|2021-10-06 10:53:20|2898.4|2892.4|2899.4|2893.4|2899.4|2893.4|2898.4|2892.4|3
1633517610000|2021-10-06 10:53:30|2899.1|2893.1|2899.6|2893.6|2899.6|2893.6|2898.6|2892.6|4
1633517620000|2021-10-06 10:53:40|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|2
1633517630000|2021-10-06 10:53:50|2899.6|2893.6|2899.1|2893.1|2899.6|2893.6|2899.1|2893.1|3
1633517640000|2021-10-06 10:54:00|2898.9|2892.9|2898.4|2892.4|2898.9|2892.9|2898.4|2892.4|2
1633517650000|2021-10-06 10:54:10|2898.9|2892.9|2898.6|2892.6|2899.1|2893.1|2898.6|2892.6|4
1633517660000|2021-10-06 10:54:20|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1633517670000|2021-10-06 10:54:30|2897.9|2891.9|2898.1|2892.1|2898.1|2892.1|2897.9|2891.9|2
1633517680000|2021-10-06 10:54:40|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1633517690000|2021-10-06 10:54:50|2897.6|2891.6|2896.9|2890.9|2897.6|2891.6|2896.4|2890.4|3
1633517700000|2021-10-06 10:55:00|2897.1|2891.1|2896.4|2890.4|2897.1|2891.1|2896.4|2890.4|4
1633517710000|2021-10-06 10:55:10|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1633517720000|2021-10-06 10:55:20|2896.6|2890.6|2896.1|2890.1|2896.6|2890.6|2895.9|2889.9|3
1633517730000|2021-10-06 10:55:30|2895.9|2889.9|2896.1|2890.1|2896.6|2890.6|2895.9|2889.9|5
1633517740000|2021-10-06 10:55:40|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1633517750000|2021-10-06 10:55:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1633517760000|2021-10-06 10:56:00|2895.4|2889.4|2894.9|2888.9|2895.4|2889.4|2894.4|2888.4|5
1633517770000|2021-10-06 10:56:10|2894.6|2888.6|2894.9|2888.9|2894.9|2888.9|2894.6|2888.6|2
1633517780000|2021-10-06 10:56:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1633517790000|2021-10-06 10:56:30|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1633517800000|2021-10-06 10:56:40|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1633517810000|2021-10-06 10:56:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1633517820000|2021-10-06 10:57:00|2894.4|2888.4|2893.6|2887.6|2894.4|2888.4|2893.6|2887.6|4
1633517840000|2021-10-06 10:57:20|2893.4|2887.4|2894.1|2888.1|2894.1|2888.1|2893.4|2887.4|2
1633517850000|2021-10-06 10:57:30|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.6|2887.6|4
1633517860000|2021-10-06 10:57:40|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.6|2887.6|5
1633517870000|2021-10-06 10:57:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1633517880000|2021-10-06 10:58:00|2892.9|2886.9|2892.4|2886.4|2892.9|2886.9|2892.4|2886.4|3
1633517890000|2021-10-06 10:58:10|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2891.6|2885.6|5
1633517900000|2021-10-06 10:58:20|2892.4|2886.4|2892.4|2886.4|2892.9|2886.9|2891.9|2885.9|9
1633517910000|2021-10-06 10:58:30|2892.6|2886.6|2893.4|2887.4|2893.4|2887.4|2892.1|2886.1|7
1633517920000|2021-10-06 10:58:40|2893.1|2887.1|2892.6|2886.6|2893.1|2887.1|2892.6|2886.6|2
1633517930000|2021-10-06 10:58:50|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|2
1633517940000|2021-10-06 10:59:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1633517950000|2021-10-06 10:59:10|2891.4|2885.4|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|2
1633517970000|2021-10-06 10:59:30|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|4
1633518020000|2021-10-06 11:00:20|2891.9|2885.9|2893.1|2887.1|2893.1|2887.1|2891.9|2885.9|3
1633518030000|2021-10-06 11:00:30|2893.4|2887.4|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|3
1633518040000|2021-10-06 11:00:40|2893.1|2887.1|2894.6|2888.6|2894.6|2888.6|2893.1|2887.1|4
1633518050000|2021-10-06 11:00:50|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|4
1633518060000|2021-10-06 11:01:00|2893.9|2887.9|2894.4|2888.4|2894.6|2888.6|2893.9|2887.9|5
1633518070000|2021-10-06 11:01:10|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1633518080000|2021-10-06 11:01:20|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1633518090000|2021-10-06 11:01:30|2893.6|2887.6|2893.9|2887.9|2893.9|2887.9|2893.6|2887.6|2
1633518100000|2021-10-06 11:01:40|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1633518110000|2021-10-06 11:01:50|2893.1|2887.1|2892.4|2886.4|2893.1|2887.1|2892.4|2886.4|2
1633518120000|2021-10-06 11:02:00|2891.9|2885.9|2892.9|2886.9|2893.1|2887.1|2891.9|2885.9|6
1633518130000|2021-10-06 11:02:10|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1633518150000|2021-10-06 11:02:30|2891.6|2885.6|2892.1|2886.1|2892.1|2886.1|2891.6|2885.6|2
1633518180000|2021-10-06 11:03:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1633518190000|2021-10-06 11:03:10|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1633518200000|2021-10-06 11:03:20|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1633518210000|2021-10-06 11:03:30|2892.1|2886.1|2891.9|2885.9|2892.1|2886.1|2891.9|2885.9|2
1633518220000|2021-10-06 11:03:40|2892.1|2886.1|2892.6|2886.6|2892.6|2886.6|2892.1|2886.1|3
1633518230000|2021-10-06 11:03:50|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|4
1633518250000|2021-10-06 11:04:10|2891.6|2885.6|2892.1|2886.1|2892.1|2886.1|2891.6|2885.6|2
1633518290000|2021-10-06 11:04:50|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.6|2885.6|3
1633518310000|2021-10-06 11:05:10|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|3
1633518320000|2021-10-06 11:05:20|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1633518330000|2021-10-06 11:05:30|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1633518340000|2021-10-06 11:05:40|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1633518360000|2021-10-06 11:06:00|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1633518370000|2021-10-06 11:06:10|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1633518380000|2021-10-06 11:06:20|2891.5|2885.5|2892.5|2886.5|2892.5|2886.5|2891.5|2885.5|4
1633518390000|2021-10-06 11:06:30|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|3
1633518400000|2021-10-06 11:06:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1633518440000|2021-10-06 11:07:20|2892|2886|2892|2886|2892|2886|2892|2886|1
1633518450000|2021-10-06 11:07:30|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|3
1633518460000|2021-10-06 11:07:40|2892|2886|2891.8|2885.8|2892|2886|2891.5|2885.5|4
1633518480000|2021-10-06 11:08:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1633518500000|2021-10-06 11:08:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633518510000|2021-10-06 11:08:30|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1633518530000|2021-10-06 11:08:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|3
1633518550000|2021-10-06 11:09:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633518560000|2021-10-06 11:09:20|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1633518570000|2021-10-06 11:09:30|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633518580000|2021-10-06 11:09:40|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1633518600000|2021-10-06 11:10:00|2892|2886|2891.5|2885.5|2892|2886|2891.5|2885.5|3
1633518630000|2021-10-06 11:10:30|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|3
1633518660000|2021-10-06 11:11:00|2891.5|2885.5|2889|2883|2891.5|2885.5|2888.8|2882.8|3
1633518670000|2021-10-06 11:11:10|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1633518680000|2021-10-06 11:11:20|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|2
1633518690000|2021-10-06 11:11:30|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1633518710000|2021-10-06 11:11:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1633518720000|2021-10-06 11:12:00|2888.8|2882.8|2887.5|2881.5|2888.8|2882.8|2887.3|2881.3|4
1633518730000|2021-10-06 11:12:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633518750000|2021-10-06 11:12:30|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1633518760000|2021-10-06 11:12:40|2887.5|2881.5|2888|2882|2888.3|2882.3|2887.5|2881.5|3
1633518800000|2021-10-06 11:13:20|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1633518820000|2021-10-06 11:13:40|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633518840000|2021-10-06 11:14:00|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1633518850000|2021-10-06 11:14:10|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1633518860000|2021-10-06 11:14:20|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1633518870000|2021-10-06 11:14:30|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1633518880000|2021-10-06 11:14:40|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|3
1633518890000|2021-10-06 11:14:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1633518930000|2021-10-06 11:15:30|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1633518950000|2021-10-06 11:15:50|2887.5|2881.5|2889|2883|2889|2883|2887.5|2881.5|4
1633518960000|2021-10-06 11:16:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1633518980000|2021-10-06 11:16:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1633518990000|2021-10-06 11:16:30|2889.8|2883.8|2889.8|2883.8|2890|2884|2889.8|2883.8|3
1633519010000|2021-10-06 11:16:50|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1633519020000|2021-10-06 11:17:00|2889.5|2883.5|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|4
1633519040000|2021-10-06 11:17:20|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.3|2882.3|5
1633519050000|2021-10-06 11:17:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1633519060000|2021-10-06 11:17:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888|2882|3
1633519070000|2021-10-06 11:17:50|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1633519100000|2021-10-06 11:18:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633519110000|2021-10-06 11:18:30|2887|2881|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|8
1633519120000|2021-10-06 11:18:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633519150000|2021-10-06 11:19:10|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1633519160000|2021-10-06 11:19:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1633519170000|2021-10-06 11:19:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1633519190000|2021-10-06 11:19:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1633519210000|2021-10-06 11:20:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1633519220000|2021-10-06 11:20:20|2888.8|2882.8|2887.8|2881.8|2888.8|2882.8|2887.5|2881.5|5
1633519230000|2021-10-06 11:20:30|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|3
1633519240000|2021-10-06 11:20:40|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1633519250000|2021-10-06 11:20:50|2888.8|2882.8|2890.5|2884.5|2890.5|2884.5|2888.8|2882.8|4
1633519280000|2021-10-06 11:21:20|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|2
1633519290000|2021-10-06 11:21:30|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|2
1633519300000|2021-10-06 11:21:40|2890.3|2884.3|2889.5|2883.5|2890.3|2884.3|2889.5|2883.5|3
1633519340000|2021-10-06 11:22:20|2889|2883|2888.3|2882.3|2889|2883|2888.3|2882.3|3
1633519350000|2021-10-06 11:22:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1633519360000|2021-10-06 11:22:40|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|3
1633519370000|2021-10-06 11:22:50|2890|2884|2889.3|2883.3|2890|2884|2889.3|2883.3|2
1633519410000|2021-10-06 11:23:30|2889.5|2883.5|2890.3|2884.3|2890.3|2884.3|2889.5|2883.5|4
1633519420000|2021-10-06 11:23:40|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1633519440000|2021-10-06 11:24:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1633519460000|2021-10-06 11:24:20|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|2
1633519470000|2021-10-06 11:24:30|2890.3|2884.3|2891.5|2885.5|2891.5|2885.5|2890.3|2884.3|4
1633519490000|2021-10-06 11:24:50|2891.3|2885.3|2890.3|2884.3|2891.3|2885.3|2889.8|2883.8|7
1633519500000|2021-10-06 11:25:00|2890|2884|2890|2884|2890.3|2884.3|2890|2884|3
1633519510000|2021-10-06 11:25:10|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1633519520000|2021-10-06 11:25:20|2889.3|2883.3|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|3
1633519540000|2021-10-06 11:25:40|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1633519550000|2021-10-06 11:25:50|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|2
1633519560000|2021-10-06 11:26:00|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1633519570000|2021-10-06 11:26:10|2888.5|2882.5|2889.5|2883.5|2889.5|2883.5|2888.3|2882.3|5
1633519580000|2021-10-06 11:26:20|2890|2884|2889.5|2883.5|2890|2884|2889.5|2883.5|2
1633519600000|2021-10-06 11:26:40|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1633519620000|2021-10-06 11:27:00|2890|2884|2890|2884|2890|2884|2889.8|2883.8|3
1633519640000|2021-10-06 11:27:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|3
1633519660000|2021-10-06 11:27:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1633519680000|2021-10-06 11:28:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1633519690000|2021-10-06 11:28:10|2889|2883|2888.5|2882.5|2889|2883|2888.3|2882.3|3
1633519720000|2021-10-06 11:28:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1633519750000|2021-10-06 11:29:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1633519760000|2021-10-06 11:29:20|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.8|2881.8|2
1633519780000|2021-10-06 11:29:40|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1633519790000|2021-10-06 11:29:50|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887|2881|5
1633519800000|2021-10-06 11:30:00|2887.5|2881.5|2887.8|2881.8|2888|2882|2887.5|2881.5|4
1633519810000|2021-10-06 11:30:10|2887.5|2881.5|2887|2881|2887.5|2881.5|2887|2881|5
1633519820000|2021-10-06 11:30:20|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1633519840000|2021-10-06 11:30:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887|2881|3
1633519850000|2021-10-06 11:30:50|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1633519860000|2021-10-06 11:31:00|2886.8|2880.8|2881|2875|2886.8|2880.8|2880.3|2874.3|13
1633519870000|2021-10-06 11:31:10|2880.8|2874.8|2877|2871|2880.8|2874.8|2876.5|2870.5|5
1633519880000|2021-10-06 11:31:20|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|2
1633519900000|2021-10-06 11:31:40|2877.3|2871.3|2880|2874|2880.3|2874.3|2877.3|2871.3|6
1633519920000|2021-10-06 11:32:00|2880.5|2874.5|2881.5|2875.5|2881.8|2875.8|2880.5|2874.5|4
1633519930000|2021-10-06 11:32:10|2881.3|2875.3|2880.8|2874.8|2881.3|2875.3|2880.3|2874.3|8
1633519940000|2021-10-06 11:32:20|2881.5|2875.5|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|4
1633519950000|2021-10-06 11:32:30|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|3
1633519970000|2021-10-06 11:32:50|2882.5|2876.5|2884|2878|2884|2878|2882.5|2876.5|5
1633519980000|2021-10-06 11:33:00|2884.3|2878.3|2884.5|2878.5|2884.8|2878.8|2884.3|2878.3|4
1633519990000|2021-10-06 11:33:10|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1633520000000|2021-10-06 11:33:20|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1633520010000|2021-10-06 11:33:30|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1633520020000|2021-10-06 11:33:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1633520040000|2021-10-06 11:34:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1633520050000|2021-10-06 11:34:10|2884|2878|2883.5|2877.5|2884|2878|2883.5|2877.5|3
1633520060000|2021-10-06 11:34:20|2883|2877|2882.3|2876.3|2883|2877|2882.3|2876.3|3
1633520080000|2021-10-06 11:34:40|2881.5|2875.5|2880.3|2874.3|2881.5|2875.5|2879.5|2873.5|8
1633520090000|2021-10-06 11:34:50|2880|2874|2878|2872|2880|2874|2877.5|2871.5|7
1633520100000|2021-10-06 11:35:00|2879.4|2873.4|2881.8|2875.8|2882|2876|2879.4|2873.4|6
1633520110000|2021-10-06 11:35:10|2882|2876|2883.3|2877.3|2883.3|2877.3|2882|2876|3
1633520120000|2021-10-06 11:35:20|2883|2877|2883.3|2877.3|2883.5|2877.5|2883|2877|8
1633520130000|2021-10-06 11:35:30|2883.5|2877.5|2884|2878|2884|2878|2883.5|2877.5|2
1633520150000|2021-10-06 11:35:50|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|3
1633520190000|2021-10-06 11:36:30|2883.5|2877.5|2884.8|2878.8|2884.8|2878.8|2883.5|2877.5|4
1633520200000|2021-10-06 11:36:40|2884.5|2878.5|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|2
1633520210000|2021-10-06 11:36:50|2884|2878|2886.5|2880.5|2886.5|2880.5|2884|2878|5
1633520220000|2021-10-06 11:37:00|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|2
1633520250000|2021-10-06 11:37:30|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1633520260000|2021-10-06 11:37:40|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1633520270000|2021-10-06 11:37:50|2885.8|2879.8|2886.5|2880.5|2886.5|2880.5|2885.8|2879.8|3
1633520280000|2021-10-06 11:38:00|2886|2880|2886|2880|2886.3|2880.3|2885.8|2879.8|4
1633520290000|2021-10-06 11:38:10|2886.3|2880.3|2887|2881|2887|2881|2886.3|2880.3|3
1633520300000|2021-10-06 11:38:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633520310000|2021-10-06 11:38:30|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|2
1633520320000|2021-10-06 11:38:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1633520330000|2021-10-06 11:38:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1633520360000|2021-10-06 11:39:20|2887.3|2881.3|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|5
1633520370000|2021-10-06 11:39:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633520380000|2021-10-06 11:39:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1633520390000|2021-10-06 11:39:50|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|2
1633520400000|2021-10-06 11:40:00|2886|2880|2886.5|2880.5|2886.5|2880.5|2886|2880|2
1633520420000|2021-10-06 11:40:20|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|3
1633520430000|2021-10-06 11:40:30|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|5
1633520450000|2021-10-06 11:40:50|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884|2878|4
1633520460000|2021-10-06 11:41:00|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|3
1633520480000|2021-10-06 11:41:20|2884.5|2878.5|2885.3|2879.3|2885.5|2879.5|2884.5|2878.5|5
1633520490000|2021-10-06 11:41:30|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|4
1633520520000|2021-10-06 11:42:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1633520540000|2021-10-06 11:42:20|2885.5|2879.5|2887.3|2881.3|2887.3|2881.3|2885.5|2879.5|4
1633520550000|2021-10-06 11:42:30|2887.5|2881.5|2887|2881|2887.5|2881.5|2886.3|2880.3|4
1633520570000|2021-10-06 11:42:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1633520580000|2021-10-06 11:43:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1633520590000|2021-10-06 11:43:10|2886.3|2880.3|2885.5|2879.5|2886.3|2880.3|2885.3|2879.3|4
1633520600000|2021-10-06 11:43:20|2885.8|2879.8|2886.8|2880.8|2886.8|2880.8|2885.8|2879.8|4
1633520650000|2021-10-06 11:44:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633520660000|2021-10-06 11:44:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633520670000|2021-10-06 11:44:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633520680000|2021-10-06 11:44:40|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|2
1633520710000|2021-10-06 11:45:10|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1633520720000|2021-10-06 11:45:20|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1633520730000|2021-10-06 11:45:30|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1633520740000|2021-10-06 11:45:40|2885.8|2879.8|2885.3|2879.3|2885.8|2879.8|2885.3|2879.3|3
1633520750000|2021-10-06 11:45:50|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1633520760000|2021-10-06 11:46:00|2884.8|2878.8|2882.8|2876.8|2885.3|2879.3|2882|2876|11
1633520780000|2021-10-06 11:46:20|2882.5|2876.5|2882.3|2876.3|2883|2877|2881.3|2875.3|8
1633520790000|2021-10-06 11:46:30|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1633520800000|2021-10-06 11:46:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1633520900000|2021-10-06 11:48:20|2882.3|2876.3|2883|2877|2883|2877|2882.3|2876.3|2
1633520920000|2021-10-06 11:48:40|2884|2878|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|3
1633520960000|2021-10-06 11:49:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1633520990000|2021-10-06 11:49:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|4
1633521000000|2021-10-06 11:50:00|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1633521040000|2021-10-06 11:50:40|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1633521060000|2021-10-06 11:51:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1633521070000|2021-10-06 11:51:10|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1633521080000|2021-10-06 11:51:20|2883.5|2877.5|2885|2879|2885|2879|2883.5|2877.5|3
1633521100000|2021-10-06 11:51:40|2885.5|2879.5|2887|2881|2887|2881|2885.5|2879.5|4
1633521110000|2021-10-06 11:51:50|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1633521120000|2021-10-06 11:52:00|2888.3|2882.3|2889|2883|2889|2883|2888.3|2882.3|3
1633521170000|2021-10-06 11:52:50|2888.8|2882.8|2887.5|2881.5|2888.8|2882.8|2887.5|2881.5|2
1633521200000|2021-10-06 11:53:20|2888|2882|2888|2882|2888.3|2882.3|2888|2882|3
1633521220000|2021-10-06 11:53:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1633521230000|2021-10-06 11:53:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1633521250000|2021-10-06 11:54:10|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1633521260000|2021-10-06 11:54:20|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1633521300000|2021-10-06 11:55:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1633521310000|2021-10-06 11:55:10|2887.8|2881.8|2886.3|2880.3|2887.8|2881.8|2886.3|2880.3|4
1633521320000|2021-10-06 11:55:20|2886|2880|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|3
1633521330000|2021-10-06 11:55:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1633521340000|2021-10-06 11:55:40|2886.3|2880.3|2887|2881|2887|2881|2886.3|2880.3|3
1633521350000|2021-10-06 11:55:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633521360000|2021-10-06 11:56:00|2886|2880|2886|2880|2886|2880|2885.3|2879.3|5
1633521370000|2021-10-06 11:56:10|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1633521380000|2021-10-06 11:56:20|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|4
1633521390000|2021-10-06 11:56:30|2886.8|2880.8|2887|2881|2887|2881|2886|2880|5
1633521400000|2021-10-06 11:56:40|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|4
1633521410000|2021-10-06 11:56:50|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|2
1633521420000|2021-10-06 11:57:00|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1633521430000|2021-10-06 11:57:10|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1633521440000|2021-10-06 11:57:20|2888|2882|2889|2883|2889.5|2883.5|2888|2882|4
1633521450000|2021-10-06 11:57:30|2888.8|2882.8|2889|2883|2889|2883|2888.3|2882.3|5
1633521460000|2021-10-06 11:57:40|2889.3|2883.3|2888.3|2882.3|2889.3|2883.3|2888.3|2882.3|5
1633521470000|2021-10-06 11:57:50|2888|2882|2887.8|2881.8|2888|2882|2887.5|2881.5|4
1633521480000|2021-10-06 11:58:00|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1633521490000|2021-10-06 11:58:10|2887.5|2881.5|2888.8|2882.8|2888.8|2882.8|2887.5|2881.5|5
1633521500000|2021-10-06 11:58:20|2888.5|2882.5|2886.8|2880.8|2888.8|2882.8|2886.8|2880.8|4
1633521510000|2021-10-06 11:58:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633521520000|2021-10-06 11:58:40|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886|2880|7
1633521530000|2021-10-06 11:58:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1633521540000|2021-10-06 11:59:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633521550000|2021-10-06 11:59:10|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1633521560000|2021-10-06 11:59:20|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1633521570000|2021-10-06 11:59:30|2886.5|2880.5|2888|2882|2888|2882|2886.5|2880.5|6
1633521580000|2021-10-06 11:59:40|2888.5|2882.5|2888.8|2882.8|2889|2883|2888.5|2882.5|4
1633521590000|2021-10-06 11:59:50|2888.5|2882.5|2890.8|2884.8|2891|2885|2888.5|2882.5|3
1633521600000|2021-10-06 12:00:00|2891|2885|2892.5|2886.5|2892.5|2886.5|2891|2885|4
1633521610000|2021-10-06 12:00:10|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892|2886|10
1633521620000|2021-10-06 12:00:20|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892|2886|5
1633521630000|2021-10-06 12:00:30|2892|2886|2892.5|2886.5|2892.5|2886.5|2891.8|2885.8|4
1633521640000|2021-10-06 12:00:40|2892.3|2886.3|2895|2889|2895|2889|2892|2886|10
1633521650000|2021-10-06 12:00:50|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1633521660000|2021-10-06 12:01:00|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|7
1633521670000|2021-10-06 12:01:10|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1633521680000|2021-10-06 12:01:20|2895.8|2889.8|2895.8|2889.8|2896|2890|2895.8|2889.8|3
1633521690000|2021-10-06 12:01:30|2895.5|2889.5|2894|2888|2895.5|2889.5|2894|2888|2
1633521700000|2021-10-06 12:01:40|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|3
1633521710000|2021-10-06 12:01:50|2895|2889|2894.5|2888.5|2895|2889|2894.5|2888.5|3
1633521720000|2021-10-06 12:02:00|2894.3|2888.3|2894.8|2888.8|2895.5|2889.5|2894|2888|9
1633521730000|2021-10-06 12:02:10|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894|2888|4
1633521750000|2021-10-06 12:02:30|2895|2889|2895.5|2889.5|2895.5|2889.5|2895|2889|2
1633521760000|2021-10-06 12:02:40|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1633521770000|2021-10-06 12:02:50|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1633521780000|2021-10-06 12:03:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1633521790000|2021-10-06 12:03:10|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1633521800000|2021-10-06 12:03:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633521820000|2021-10-06 12:03:40|2895.8|2889.8|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|5
1633521830000|2021-10-06 12:03:50|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|3
1633521840000|2021-10-06 12:04:00|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1633521850000|2021-10-06 12:04:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1633521860000|2021-10-06 12:04:20|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|3
1633521870000|2021-10-06 12:04:30|2894.5|2888.5|2895|2889|2895|2889|2894.5|2888.5|2
1633521880000|2021-10-06 12:04:40|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1633521890000|2021-10-06 12:04:50|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1633521900000|2021-10-06 12:05:00|2893.8|2887.8|2894.3|2888.3|2894.5|2888.5|2893.8|2887.8|4
1633521920000|2021-10-06 12:05:20|2894|2888|2893.3|2887.3|2894|2888|2893.3|2887.3|4
1633521930000|2021-10-06 12:05:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1633521940000|2021-10-06 12:05:40|2893.3|2887.3|2893.5|2887.5|2894|2888|2893.3|2887.3|5
1633521950000|2021-10-06 12:05:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1633521960000|2021-10-06 12:06:00|2893.8|2887.8|2895|2889|2895|2889|2893.8|2887.8|3
1633521970000|2021-10-06 12:06:10|2896|2890|2895.8|2889.8|2896|2890|2895.5|2889.5|3
1633521980000|2021-10-06 12:06:20|2896|2890|2896.5|2890.5|2896.8|2890.8|2896|2890|3
1633522000000|2021-10-06 12:06:40|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1633522020000|2021-10-06 12:07:00|2897.3|2891.3|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|5
1633522030000|2021-10-06 12:07:10|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|2
1633522040000|2021-10-06 12:07:20|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1633522060000|2021-10-06 12:07:40|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1633522080000|2021-10-06 12:08:00|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1633522090000|2021-10-06 12:08:10|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1633522100000|2021-10-06 12:08:20|2897|2891|2896.3|2890.3|2897|2891|2896.3|2890.3|4
1633522110000|2021-10-06 12:08:30|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1633522140000|2021-10-06 12:09:00|2897|2891|2895.5|2889.5|2897|2891|2895.5|2889.5|6
1633522150000|2021-10-06 12:09:10|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1633522160000|2021-10-06 12:09:20|2896.5|2890.5|2895.8|2889.8|2896.5|2890.5|2895.8|2889.8|3
1633522170000|2021-10-06 12:09:30|2895.5|2889.5|2897.3|2891.3|2897.4|2891.4|2895.5|2889.5|4
1633522190000|2021-10-06 12:09:50|2897.1|2891.1|2897.8|2891.8|2897.8|2891.8|2897.1|2891.1|3
1633522210000|2021-10-06 12:10:10|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1633522220000|2021-10-06 12:10:20|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1633522230000|2021-10-06 12:10:30|2898.5|2892.5|2899.3|2893.3|2899.8|2893.8|2898.5|2892.5|5
1633522240000|2021-10-06 12:10:40|2899.8|2893.8|2900|2894|2900.3|2894.3|2899.8|2893.8|3
1633522250000|2021-10-06 12:10:50|2899.8|2893.8|2898.5|2892.5|2899.8|2893.8|2898.5|2892.5|4
1633522260000|2021-10-06 12:11:00|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1633522270000|2021-10-06 12:11:10|2898.8|2892.8|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|2
1633522280000|2021-10-06 12:11:20|2899.8|2893.8|2898.5|2892.5|2899.8|2893.8|2898.3|2892.3|6
1633522290000|2021-10-06 12:11:30|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|2
1633522300000|2021-10-06 12:11:40|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1633522310000|2021-10-06 12:11:50|2900.5|2894.5|2901.5|2895.5|2901.5|2895.5|2900.5|2894.5|3
1633522330000|2021-10-06 12:12:10|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1633522340000|2021-10-06 12:12:20|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.3|2896.3|4
1633522360000|2021-10-06 12:12:40|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1633522380000|2021-10-06 12:13:00|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903|2897|5
1633522400000|2021-10-06 12:13:20|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1633522410000|2021-10-06 12:13:30|2903.5|2897.5|2902.3|2896.3|2903.5|2897.5|2902.3|2896.3|2
1633522420000|2021-10-06 12:13:40|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2900.8|2894.8|5
1633522430000|2021-10-06 12:13:50|2901|2895|2901.8|2895.8|2901.8|2895.8|2901|2895|3
1633522440000|2021-10-06 12:14:00|2902.3|2896.3|2902.5|2896.5|2903|2897|2902.3|2896.3|5
1633522460000|2021-10-06 12:14:20|2902.8|2896.8|2902|2896|2902.8|2896.8|2902|2896|3
1633522470000|2021-10-06 12:14:30|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|4
1633522480000|2021-10-06 12:14:40|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1633522490000|2021-10-06 12:14:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1633522500000|2021-10-06 12:15:00|2902|2896|2902.5|2896.5|2902.5|2896.5|2901.8|2895.8|3
1633522510000|2021-10-06 12:15:10|2902.3|2896.3|2902|2896|2902.3|2896.3|2901.5|2895.5|4
1633522520000|2021-10-06 12:15:20|2902.3|2896.3|2901.3|2895.3|2902.3|2896.3|2901.3|2895.3|3
1633522530000|2021-10-06 12:15:30|2901|2895|2900.3|2894.3|2901|2895|2900.3|2894.3|3
1633522540000|2021-10-06 12:15:40|2900|2894|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|4
1633522550000|2021-10-06 12:15:50|2900|2894|2900.5|2894.5|2900.8|2894.8|2899.5|2893.5|9
1633522560000|2021-10-06 12:16:00|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.5|2894.5|4
1633522570000|2021-10-06 12:16:10|2901|2895|2900.5|2894.5|2901|2895|2900|2894|5
1633522580000|2021-10-06 12:16:20|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.3|2894.3|7
1633522590000|2021-10-06 12:16:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633522600000|2021-10-06 12:16:40|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|4
1633522610000|2021-10-06 12:16:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633522620000|2021-10-06 12:17:00|2901|2895|2900.5|2894.5|2901.5|2895.5|2900.3|2894.3|7
1633522630000|2021-10-06 12:17:10|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|2
1633522640000|2021-10-06 12:17:20|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|3
1633522650000|2021-10-06 12:17:30|2901.3|2895.3|2901|2895|2901.5|2895.5|2900|2894|7
1633522660000|2021-10-06 12:17:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633522680000|2021-10-06 12:18:00|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1633522690000|2021-10-06 12:18:10|2901|2895|2901.3|2895.3|2901.8|2895.8|2901|2895|8
1633522700000|2021-10-06 12:18:20|2901|2895|2900.8|2894.8|2901|2895|2900.5|2894.5|4
1633522710000|2021-10-06 12:18:30|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1633522730000|2021-10-06 12:18:50|2901|2895|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|5
1633522740000|2021-10-06 12:19:00|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|8
1633522760000|2021-10-06 12:19:20|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633522770000|2021-10-06 12:19:30|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1633522780000|2021-10-06 12:19:40|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2899.8|2893.8|2
1633522790000|2021-10-06 12:19:50|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1633522800000|2021-10-06 12:20:00|2899.8|2893.8|2901.3|2895.3|2901.3|2895.3|2899.5|2893.5|8
1633522810000|2021-10-06 12:20:10|2901|2895|2901|2895|2901|2895|2901|2895|1
1633522820000|2021-10-06 12:20:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633522830000|2021-10-06 12:20:30|2901.5|2895.5|2900.5|2894.5|2901.5|2895.5|2900.5|2894.5|3
1633522840000|2021-10-06 12:20:40|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1633522850000|2021-10-06 12:20:50|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1633522860000|2021-10-06 12:21:00|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|3
1633522880000|2021-10-06 12:21:20|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1633522890000|2021-10-06 12:21:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633522910000|2021-10-06 12:21:50|2902|2896|2902|2896|2902|2896|2902|2896|1
1633522920000|2021-10-06 12:22:00|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1633522930000|2021-10-06 12:22:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633522950000|2021-10-06 12:22:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2899.8|2893.8|7
1633522960000|2021-10-06 12:22:40|2900.5|2894.5|2901|2895|2901|2895|2900.5|2894.5|3
1633522970000|2021-10-06 12:22:50|2901.3|2895.3|2902|2896|2902|2896|2901.3|2895.3|3
1633522980000|2021-10-06 12:23:00|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1633522990000|2021-10-06 12:23:10|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2900.8|2894.8|4
1633523000000|2021-10-06 12:23:20|2901.5|2895.5|2901.5|2895.5|2902|2896|2900.8|2894.8|5
1633523030000|2021-10-06 12:23:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633523040000|2021-10-06 12:24:00|2901|2895|2900.5|2894.5|2901|2895|2900|2894|5
1633523060000|2021-10-06 12:24:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|6
1633523100000|2021-10-06 12:25:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1633523120000|2021-10-06 12:25:20|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1633523140000|2021-10-06 12:25:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1633523160000|2021-10-06 12:26:00|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|2
1633523170000|2021-10-06 12:26:10|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633523180000|2021-10-06 12:26:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1633523190000|2021-10-06 12:26:30|2902|2896|2902.5|2896.5|2902.5|2896.5|2902|2896|3
1633523200000|2021-10-06 12:26:40|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1633523210000|2021-10-06 12:26:50|2902.3|2896.3|2901|2895|2902.3|2896.3|2900.8|2894.8|4
1633523230000|2021-10-06 12:27:10|2900|2894|2899.8|2893.8|2900.8|2894.8|2899.8|2893.8|4
1633523240000|2021-10-06 12:27:20|2900.3|2894.3|2900|2894|2900.3|2894.3|2899.8|2893.8|3
1633523260000|2021-10-06 12:27:40|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1633523270000|2021-10-06 12:27:50|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1633523290000|2021-10-06 12:28:10|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1633523300000|2021-10-06 12:28:20|2899.3|2893.3|2900.3|2894.3|2900.3|2894.3|2899.3|2893.3|4
1633523340000|2021-10-06 12:29:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1633523380000|2021-10-06 12:29:40|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|3
1633523390000|2021-10-06 12:29:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1633523400000|2021-10-06 12:30:00|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1633523420000|2021-10-06 12:30:20|2901|2895|2901.5|2895.5|2901.5|2895.5|2901|2895|3
1633523430000|2021-10-06 12:30:30|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1633523440000|2021-10-06 12:30:40|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|3
1633523460000|2021-10-06 12:31:00|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1633523490000|2021-10-06 12:31:30|2901|2895|2901.5|2895.5|2901.5|2895.5|2901|2895|2
1633523500000|2021-10-06 12:31:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|7
1633523510000|2021-10-06 12:31:50|2902|2896|2902|2896|2902|2896|2902|2896|1
1633523520000|2021-10-06 12:32:00|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1633523530000|2021-10-06 12:32:10|2900.8|2894.8|2900|2894|2900.8|2894.8|2899.8|2893.8|4
1633523540000|2021-10-06 12:32:20|2899.5|2893.5|2898.8|2892.8|2899.5|2893.5|2898.5|2892.5|5
1633523550000|2021-10-06 12:32:30|2899|2893|2899|2893|2899|2893|2899|2893|1
1633523560000|2021-10-06 12:32:40|2898.8|2892.8|2900.3|2894.3|2900.3|2894.3|2898.8|2892.8|5
1633523570000|2021-10-06 12:32:50|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1633523580000|2021-10-06 12:33:00|2899.8|2893.8|2899.8|2893.8|2900|2894|2899.8|2893.8|3
1633523600000|2021-10-06 12:33:20|2900|2894|2900|2894|2900|2894|2900|2894|1
1633523630000|2021-10-06 12:33:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1633523650000|2021-10-06 12:34:10|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1633523660000|2021-10-06 12:34:20|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1633523680000|2021-10-06 12:34:40|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1633523720000|2021-10-06 12:35:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1633523730000|2021-10-06 12:35:30|2899|2893|2898.5|2892.5|2899|2893|2898.5|2892.5|3
1633523740000|2021-10-06 12:35:40|2898.3|2892.3|2899.3|2893.3|2899.3|2893.3|2898.3|2892.3|4
1633523750000|2021-10-06 12:35:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633523760000|2021-10-06 12:36:00|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896|2890|6
1633523770000|2021-10-06 12:36:10|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|2
1633523780000|2021-10-06 12:36:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633523790000|2021-10-06 12:36:30|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1633523820000|2021-10-06 12:37:00|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1633523830000|2021-10-06 12:37:10|2896|2890|2896|2890|2896|2890|2896|2890|1
1633523840000|2021-10-06 12:37:20|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1633523900000|2021-10-06 12:38:20|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|2
1633523910000|2021-10-06 12:38:30|2896|2890|2896|2890|2896|2890|2896|2890|1
1633523920000|2021-10-06 12:38:40|2895.8|2889.8|2895|2889|2895.8|2889.8|2894.5|2888.5|5
1633523930000|2021-10-06 12:38:50|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1633523950000|2021-10-06 12:39:10|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1633523960000|2021-10-06 12:39:20|2895|2889|2895|2889|2895|2889|2895|2889|1
1633523980000|2021-10-06 12:39:40|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1633523990000|2021-10-06 12:39:50|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1633524010000|2021-10-06 12:40:10|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1633524030000|2021-10-06 12:40:30|2895|2889|2895|2889|2895|2889|2895|2889|1
1633524060000|2021-10-06 12:41:00|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|3
1633524070000|2021-10-06 12:41:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1633524080000|2021-10-06 12:41:20|2896|2890|2897.3|2891.3|2897.3|2891.3|2896|2890|3
1633524090000|2021-10-06 12:41:30|2897|2891|2897|2891|2897|2891|2897|2891|1
1633524110000|2021-10-06 12:41:50|2897.3|2891.3|2897.3|2891.3|2897.8|2891.8|2897.3|2891.3|3
1633524130000|2021-10-06 12:42:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633524140000|2021-10-06 12:42:20|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|2
1633524160000|2021-10-06 12:42:40|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|5
1633524170000|2021-10-06 12:42:50|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1633524180000|2021-10-06 12:43:00|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1633524190000|2021-10-06 12:43:10|2897|2891|2897|2891|2897|2891|2897|2891|1
1633524200000|2021-10-06 12:43:20|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1633524220000|2021-10-06 12:43:40|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1633524230000|2021-10-06 12:43:50|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1633524240000|2021-10-06 12:44:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1633524250000|2021-10-06 12:44:10|2897|2891|2897|2891|2897|2891|2897|2891|1
1633524260000|2021-10-06 12:44:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|3
1633524270000|2021-10-06 12:44:30|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1633524300000|2021-10-06 12:45:00|2896.8|2890.8|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|4
1633524310000|2021-10-06 12:45:10|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1633524320000|2021-10-06 12:45:20|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1633524330000|2021-10-06 12:45:30|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1633524360000|2021-10-06 12:46:00|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|3
1633524370000|2021-10-06 12:46:10|2896|2890|2894.5|2888.5|2896|2890|2894.5|2888.5|6
1633524380000|2021-10-06 12:46:20|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|6
1633524390000|2021-10-06 12:46:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894|2888|4
1633524410000|2021-10-06 12:46:50|2895|2889|2895|2889|2895|2889|2895|2889|1
1633524420000|2021-10-06 12:47:00|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1633524430000|2021-10-06 12:47:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1633524480000|2021-10-06 12:48:00|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|2
1633524500000|2021-10-06 12:48:20|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1633524510000|2021-10-06 12:48:30|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1633524530000|2021-10-06 12:48:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1633524550000|2021-10-06 12:49:10|2894|2888|2892.5|2886.5|2894.3|2888.3|2892.5|2886.5|4
1633524560000|2021-10-06 12:49:20|2892|2886|2892.5|2886.5|2892.8|2886.8|2891.3|2885.3|8
1633524570000|2021-10-06 12:49:30|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1633524580000|2021-10-06 12:49:40|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1633524590000|2021-10-06 12:49:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633524610000|2021-10-06 12:50:10|2891.5|2885.5|2891|2885|2891.5|2885.5|2891|2885|4
1633524620000|2021-10-06 12:50:20|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1633524640000|2021-10-06 12:50:40|2891.3|2885.3|2891.5|2885.5|2892|2886|2891.3|2885.3|4
1633524650000|2021-10-06 12:50:50|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|3
1633524660000|2021-10-06 12:51:00|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1633524670000|2021-10-06 12:51:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633524680000|2021-10-06 12:51:20|2891.5|2885.5|2892.5|2886.5|2892.5|2886.5|2891.5|2885.5|5
1633524690000|2021-10-06 12:51:30|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1633524700000|2021-10-06 12:51:40|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.3|2886.3|4
1633524730000|2021-10-06 12:52:10|2892.3|2886.3|2891.3|2885.3|2892.3|2886.3|2891.3|2885.3|4
1633524740000|2021-10-06 12:52:20|2890.8|2884.8|2891.8|2885.8|2891.8|2885.8|2890.8|2884.8|3
1633524750000|2021-10-06 12:52:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1633524760000|2021-10-06 12:52:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633524770000|2021-10-06 12:52:50|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1633524780000|2021-10-06 12:53:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1633524790000|2021-10-06 12:53:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633524800000|2021-10-06 12:53:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1633524810000|2021-10-06 12:53:30|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633524820000|2021-10-06 12:53:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1633524830000|2021-10-06 12:53:50|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|2
1633524840000|2021-10-06 12:54:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633524850000|2021-10-06 12:54:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|3
1633524870000|2021-10-06 12:54:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1633524890000|2021-10-06 12:54:50|2890.8|2884.8|2889.8|2883.8|2890.8|2884.8|2889.8|2883.8|4
1633524910000|2021-10-06 12:55:10|2889.5|2883.5|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|3
1633524920000|2021-10-06 12:55:20|2889.8|2883.8|2890.3|2884.3|2890.5|2884.5|2889.8|2883.8|4
1633524930000|2021-10-06 12:55:30|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|3
1633524940000|2021-10-06 12:55:40|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|2
1633524950000|2021-10-06 12:55:50|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1633524960000|2021-10-06 12:56:00|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1633524970000|2021-10-06 12:56:10|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1633524980000|2021-10-06 12:56:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1633524990000|2021-10-06 12:56:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1633525000000|2021-10-06 12:56:40|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1633525010000|2021-10-06 12:56:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1633525020000|2021-10-06 12:57:00|2889.5|2883.5|2889.8|2883.8|2890.3|2884.3|2889.5|2883.5|7
1633525040000|2021-10-06 12:57:20|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1633525050000|2021-10-06 12:57:30|2890.5|2884.5|2891|2885|2891|2885|2890.5|2884.5|2
1633525060000|2021-10-06 12:57:40|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|3
1633525070000|2021-10-06 12:57:50|2890|2884|2889.8|2883.8|2890.8|2884.8|2889.5|2883.5|11
1633525080000|2021-10-06 12:58:00|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1633525090000|2021-10-06 12:58:10|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|3
1633525100000|2021-10-06 12:58:20|2890.5|2884.5|2886.5|2880.5|2890.5|2884.5|2885.5|2879.5|10
1633525110000|2021-10-06 12:58:30|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1633525120000|2021-10-06 12:58:40|2888|2882|2887.5|2881.5|2888|2882|2887.5|2881.5|3
1633525130000|2021-10-06 12:58:50|2888|2882|2888.5|2882.5|2889|2883|2888|2882|6
1633525140000|2021-10-06 12:59:00|2889|2883|2888|2882|2890|2884|2887.8|2881.8|12
1633525150000|2021-10-06 12:59:10|2888.3|2882.3|2888.8|2882.8|2888.8|2882.8|2888.3|2882.3|3
1633525160000|2021-10-06 12:59:20|2888.5|2882.5|2889|2883|2889|2883|2888.3|2882.3|4
1633525180000|2021-10-06 12:59:40|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|3
1633525190000|2021-10-06 12:59:50|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1633525200000|2021-10-06 13:00:00|2888|2882|2889|2883|2889.3|2883.3|2888|2882|6
1633525210000|2021-10-06 13:00:10|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|3
1633525220000|2021-10-06 13:00:20|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|3
1633525230000|2021-10-06 13:00:30|2890.8|2884.8|2891.5|2885.5|2891.5|2885.5|2890.8|2884.8|2
1633525240000|2021-10-06 13:00:40|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|3
1633525260000|2021-10-06 13:01:00|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890|2884|3
1633525270000|2021-10-06 13:01:10|2890.3|2884.3|2888.5|2882.5|2890.3|2884.3|2888.5|2882.5|6
1633525280000|2021-10-06 13:01:20|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1633525290000|2021-10-06 13:01:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1633525300000|2021-10-06 13:01:40|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2887.8|2881.8|5
1633525310000|2021-10-06 13:01:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1633525350000|2021-10-06 13:02:30|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1633525360000|2021-10-06 13:02:40|2889|2883|2889|2883|2890|2884|2889|2883|5
1633525370000|2021-10-06 13:02:50|2888.8|2882.8|2889|2883|2889|2883|2888.5|2882.5|4
1633525380000|2021-10-06 13:03:00|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1633525400000|2021-10-06 13:03:20|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1633525410000|2021-10-06 13:03:30|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1633525420000|2021-10-06 13:03:40|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1633525440000|2021-10-06 13:04:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1633525460000|2021-10-06 13:04:20|2889.5|2883.5|2886|2880|2889.5|2883.5|2886|2880|7
1633525470000|2021-10-06 13:04:30|2886.3|2880.3|2887|2881|2887.3|2881.3|2886.3|2880.3|6
1633525480000|2021-10-06 13:04:40|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|5
1633525490000|2021-10-06 13:04:50|2886.3|2880.3|2887|2881|2887|2881|2886.3|2880.3|3
1633525500000|2021-10-06 13:05:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633525510000|2021-10-06 13:05:10|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1633525520000|2021-10-06 13:05:20|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2885.8|2879.8|5
1633525530000|2021-10-06 13:05:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633525550000|2021-10-06 13:05:50|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1633525560000|2021-10-06 13:06:00|2886.3|2880.3|2886.3|2880.3|2886.5|2880.5|2886|2880|4
1633525590000|2021-10-06 13:06:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633525600000|2021-10-06 13:06:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1633525620000|2021-10-06 13:07:00|2886|2880|2886|2880|2886|2880|2885.8|2879.8|3
1633525630000|2021-10-06 13:07:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1633525640000|2021-10-06 13:07:20|2886|2880|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|5
1633525670000|2021-10-06 13:07:50|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1633525720000|2021-10-06 13:08:40|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1633525730000|2021-10-06 13:08:50|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1633525740000|2021-10-06 13:09:00|2884|2878|2885.3|2879.3|2885.3|2879.3|2884|2878|4
1633525750000|2021-10-06 13:09:10|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1633525760000|2021-10-06 13:09:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1633525770000|2021-10-06 13:09:30|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|2
1633525800000|2021-10-06 13:10:00|2885.3|2879.3|2886.3|2880.3|2886.3|2880.3|2885.3|2879.3|5
1633525810000|2021-10-06 13:10:10|2886.5|2880.5|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|3
1633525820000|2021-10-06 13:10:20|2887|2881|2886|2880|2887|2881|2886|2880|4
1633525850000|2021-10-06 13:10:50|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1633525870000|2021-10-06 13:11:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1633525890000|2021-10-06 13:11:30|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1633525910000|2021-10-06 13:11:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1633525930000|2021-10-06 13:12:10|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1633525940000|2021-10-06 13:12:20|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|2
1633525970000|2021-10-06 13:12:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1633525980000|2021-10-06 13:13:00|2886.8|2880.8|2885|2879|2886.8|2880.8|2885|2879|5
1633525990000|2021-10-06 13:13:10|2885.3|2879.3|2885.5|2879.5|2886.3|2880.3|2885.3|2879.3|5
1633526000000|2021-10-06 13:13:20|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2884.8|2878.8|8
1633526010000|2021-10-06 13:13:30|2885.3|2879.3|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|3
1633526020000|2021-10-06 13:13:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1633526030000|2021-10-06 13:13:50|2885.3|2879.3|2884.3|2878.3|2885.3|2879.3|2884.3|2878.3|3
1633526040000|2021-10-06 13:14:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1633526050000|2021-10-06 13:14:10|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|4
1633526060000|2021-10-06 13:14:20|2884|2878|2884.3|2878.3|2884.5|2878.5|2884|2878|3
1633526080000|2021-10-06 13:14:40|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1633526090000|2021-10-06 13:14:50|2884.5|2878.5|2885|2879|2885|2879|2884.5|2878.5|3
1633526100000|2021-10-06 13:15:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1633526110000|2021-10-06 13:15:10|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1633526120000|2021-10-06 13:15:20|2885.8|2879.8|2887.3|2881.3|2887.3|2881.3|2885.8|2879.8|3
1633526130000|2021-10-06 13:15:30|2887|2881|2886|2880|2887|2881|2886|2880|3
1633526170000|2021-10-06 13:16:10|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|2
1633526180000|2021-10-06 13:16:20|2886.3|2880.3|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|3
1633526190000|2021-10-06 13:16:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1633526220000|2021-10-06 13:17:00|2885.8|2879.8|2886|2880|2886|2880|2885.3|2879.3|5
1633526230000|2021-10-06 13:17:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1633526240000|2021-10-06 13:17:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1633526250000|2021-10-06 13:17:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1633526260000|2021-10-06 13:17:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1633526270000|2021-10-06 13:17:50|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1633526300000|2021-10-06 13:18:20|2887|2881|2887.3|2881.3|2887.8|2881.8|2887|2881|3
1633526310000|2021-10-06 13:18:30|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1633526340000|2021-10-06 13:19:00|2888|2882|2888.8|2882.8|2888.8|2882.8|2887.8|2881.8|5
1633526350000|2021-10-06 13:19:10|2888.5|2882.5|2889|2883|2889|2883|2888.5|2882.5|2
1633526360000|2021-10-06 13:19:20|2888.8|2882.8|2887.8|2881.8|2888.8|2882.8|2887.3|2881.3|8
1633526380000|2021-10-06 13:19:40|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1633526400000|2021-10-06 13:20:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1633526430000|2021-10-06 13:20:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633526450000|2021-10-06 13:20:50|2888|2882|2890.3|2884.3|2890.3|2884.3|2888|2882|7
1633526470000|2021-10-06 13:21:10|2890|2884|2888.8|2882.8|2890|2884|2888.8|2882.8|4
1633526480000|2021-10-06 13:21:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889|2883|3
1633526490000|2021-10-06 13:21:30|2889.5|2883.5|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|2
1633526500000|2021-10-06 13:21:40|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|3
1633526510000|2021-10-06 13:21:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1633526520000|2021-10-06 13:22:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1633526530000|2021-10-06 13:22:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|3
1633526540000|2021-10-06 13:22:20|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1633526550000|2021-10-06 13:22:30|2890.3|2884.3|2891|2885|2891|2885|2890.3|2884.3|2
1633526570000|2021-10-06 13:22:50|2892.3|2886.3|2891.5|2885.5|2892.3|2886.3|2891.5|2885.5|2
1633526580000|2021-10-06 13:23:00|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|2
1633526590000|2021-10-06 13:23:10|2891.8|2885.8|2892.8|2886.8|2892.8|2886.8|2891.8|2885.8|2
1633526600000|2021-10-06 13:23:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1633526620000|2021-10-06 13:23:40|2893|2887|2893|2887|2893|2887|2893|2887|1
1633526630000|2021-10-06 13:23:50|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1633526640000|2021-10-06 13:24:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2890.3|2884.3|6
1633526660000|2021-10-06 13:24:20|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1633526670000|2021-10-06 13:24:30|2892|2886|2890.3|2884.3|2892|2886|2890.3|2884.3|7
1633526680000|2021-10-06 13:24:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1633526710000|2021-10-06 13:25:10|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1633526730000|2021-10-06 13:25:30|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1633526750000|2021-10-06 13:25:50|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1633526760000|2021-10-06 13:26:00|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1633526770000|2021-10-06 13:26:10|2887.8|2881.8|2888|2882|2888.5|2882.5|2887.8|2881.8|5
1633526790000|2021-10-06 13:26:30|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2887.8|2881.8|2
1633526820000|2021-10-06 13:27:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1633526830000|2021-10-06 13:27:10|2888|2882|2888|2882|2888.3|2882.3|2887.5|2881.5|6
1633526850000|2021-10-06 13:27:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633526860000|2021-10-06 13:27:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1633526870000|2021-10-06 13:27:50|2887.8|2881.8|2886.8|2880.8|2887.8|2881.8|2886.8|2880.8|3
1633526900000|2021-10-06 13:28:20|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1633526910000|2021-10-06 13:28:30|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1633526920000|2021-10-06 13:28:40|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|2
1633526930000|2021-10-06 13:28:50|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1633526940000|2021-10-06 13:29:00|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|3
1633526970000|2021-10-06 13:29:30|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1633527010000|2021-10-06 13:30:10|2887.3|2881.3|2887.5|2881.5|2888.5|2882.5|2887.3|2881.3|8
1633527020000|2021-10-06 13:30:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1633527030000|2021-10-06 13:30:30|2888|2882|2888.8|2882.8|2888.8|2882.8|2887.8|2881.8|4
1633527040000|2021-10-06 13:30:40|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|2
1633527060000|2021-10-06 13:31:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|3
1633527070000|2021-10-06 13:31:10|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1633527090000|2021-10-06 13:31:30|2891.3|2885.3|2890.3|2884.3|2891.3|2885.3|2890.3|2884.3|3
1633527100000|2021-10-06 13:31:40|2890|2884|2890.8|2884.8|2890.8|2884.8|2889.5|2883.5|7
1633527120000|2021-10-06 13:32:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1633527140000|2021-10-06 13:32:20|2890.3|2884.3|2892|2886|2892|2886|2890.3|2884.3|3
1633527150000|2021-10-06 13:32:30|2892.8|2886.8|2892.8|2886.8|2894|2888|2892.8|2886.8|7
1633527170000|2021-10-06 13:32:50|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1633527180000|2021-10-06 13:33:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1633527200000|2021-10-06 13:33:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1633527210000|2021-10-06 13:33:30|2894.3|2888.3|2895|2889|2895|2889|2894.3|2888.3|2
1633527220000|2021-10-06 13:33:40|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1633527230000|2021-10-06 13:33:50|2894.3|2888.3|2892.5|2886.5|2894.3|2888.3|2892.5|2886.5|4
1633527250000|2021-10-06 13:34:10|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1633527260000|2021-10-06 13:34:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1633527290000|2021-10-06 13:34:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1633527320000|2021-10-06 13:35:20|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|4
1633527350000|2021-10-06 13:35:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1633527370000|2021-10-06 13:36:10|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1633527410000|2021-10-06 13:36:50|2893.5|2887.5|2892.8|2886.8|2893.5|2887.5|2892.8|2886.8|2
1633527430000|2021-10-06 13:37:10|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1633527440000|2021-10-06 13:37:20|2892.3|2886.3|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|4
1633527450000|2021-10-06 13:37:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1633527480000|2021-10-06 13:38:00|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|3
1633527540000|2021-10-06 13:39:00|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1633527560000|2021-10-06 13:39:20|2892.5|2886.5|2891|2885|2892.5|2886.5|2891|2885|3
1633527570000|2021-10-06 13:39:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1633527600000|2021-10-06 13:40:00|2892.8|2886.8|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|4
1633527610000|2021-10-06 13:40:10|2893|2887|2894|2888|2894|2888|2893|2887|4
1633527620000|2021-10-06 13:40:20|2893.8|2887.8|2893.5|2887.5|2894|2888|2893.5|2887.5|4
1633527630000|2021-10-06 13:40:30|2893.3|2887.3|2891.8|2885.8|2893.3|2887.3|2891.3|2885.3|10
1633527670000|2021-10-06 13:41:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1633527680000|2021-10-06 13:41:20|2891.3|2885.3|2892|2886|2892|2886|2891.3|2885.3|3
1633527700000|2021-10-06 13:41:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633527710000|2021-10-06 13:41:50|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1633527730000|2021-10-06 13:42:10|2891.3|2885.3|2891.5|2885.5|2891.8|2885.8|2891.3|2885.3|3
1633527750000|2021-10-06 13:42:30|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|3
1633527760000|2021-10-06 13:42:40|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1633527770000|2021-10-06 13:42:50|2891.8|2885.8|2893.5|2887.5|2893.5|2887.5|2891.8|2885.8|2
1633527790000|2021-10-06 13:43:10|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1633527800000|2021-10-06 13:43:20|2892.8|2886.8|2891.8|2885.8|2892.8|2886.8|2891.8|2885.8|4
1633527820000|2021-10-06 13:43:40|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1633527830000|2021-10-06 13:43:50|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1633527840000|2021-10-06 13:44:00|2891.8|2885.8|2892.5|2886.5|2892.5|2886.5|2891.8|2885.8|2
1633527860000|2021-10-06 13:44:20|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|3
1633527870000|2021-10-06 13:44:30|2892|2886|2892|2886|2892|2886|2892|2886|1
1633527880000|2021-10-06 13:44:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633527890000|2021-10-06 13:44:50|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1633527950000|2021-10-06 13:45:50|2892|2886|2892|2886|2892|2886|2892|2886|1
1633527970000|2021-10-06 13:46:10|2892.5|2886.5|2892|2886|2892.8|2886.8|2892|2886|5
1633527980000|2021-10-06 13:46:20|2892.3|2886.3|2893.3|2887.3|2893.3|2887.3|2892.3|2886.3|4
1633527990000|2021-10-06 13:46:30|2893|2887|2893|2887|2893.3|2887.3|2893|2887|3
1633528000000|2021-10-06 13:46:40|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1633528010000|2021-10-06 13:46:50|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1633528020000|2021-10-06 13:47:00|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2891.8|2885.8|5
1633528030000|2021-10-06 13:47:10|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1633528040000|2021-10-06 13:47:20|2892|2886|2891.5|2885.5|2892|2886|2891.5|2885.5|5
1633528100000|2021-10-06 13:48:20|2892|2886|2893.8|2887.8|2893.8|2887.8|2892|2886|4
1633528110000|2021-10-06 13:48:30|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893|2887|4
1633528120000|2021-10-06 13:48:40|2893|2887|2893|2887|2893|2887|2893|2887|1
1633528140000|2021-10-06 13:49:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1633528150000|2021-10-06 13:49:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1633528160000|2021-10-06 13:49:20|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1633528190000|2021-10-06 13:49:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1633528210000|2021-10-06 13:50:10|2893|2887|2891.3|2885.3|2893|2887|2891.3|2885.3|7
1633528220000|2021-10-06 13:50:20|2891.5|2885.5|2890.3|2884.3|2891.8|2885.8|2890.3|2884.3|5
1633528230000|2021-10-06 13:50:30|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|2
1633528250000|2021-10-06 13:50:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1633528260000|2021-10-06 13:51:00|2890.5|2884.5|2892|2886|2892|2886|2890.5|2884.5|3
1633528270000|2021-10-06 13:51:10|2891.8|2885.8|2890.3|2884.3|2891.8|2885.8|2890.3|2884.3|4
1633528280000|2021-10-06 13:51:20|2890|2884|2890.3|2884.3|2890.8|2884.8|2890|2884|3
1633528300000|2021-10-06 13:51:40|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1633528310000|2021-10-06 13:51:50|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1633528340000|2021-10-06 13:52:20|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|2
1633528350000|2021-10-06 13:52:30|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.3|2884.3|5
1633528390000|2021-10-06 13:53:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1633528410000|2021-10-06 13:53:30|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|4
1633528420000|2021-10-06 13:53:40|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|2
1633528430000|2021-10-06 13:53:50|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1633528450000|2021-10-06 13:54:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1633528460000|2021-10-06 13:54:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633528470000|2021-10-06 13:54:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633528480000|2021-10-06 13:54:40|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|2
1633528490000|2021-10-06 13:54:50|2887.8|2881.8|2889|2883|2889|2883|2887.8|2881.8|5
1633528500000|2021-10-06 13:55:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1633528510000|2021-10-06 13:55:10|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1633528520000|2021-10-06 13:55:20|2889|2883|2889|2883|2889|2883|2889|2883|1
1633528570000|2021-10-06 13:56:10|2888.8|2882.8|2888|2882|2888.8|2882.8|2888|2882|3
1633528580000|2021-10-06 13:56:20|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|5
1633528590000|2021-10-06 13:56:30|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|3
1633528620000|2021-10-06 13:57:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1633528630000|2021-10-06 13:57:10|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1633528640000|2021-10-06 13:57:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1633528650000|2021-10-06 13:57:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633528660000|2021-10-06 13:57:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633528670000|2021-10-06 13:57:50|2887.3|2881.3|2887|2881|2887.5|2881.5|2887|2881|6
1633528680000|2021-10-06 13:58:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633528690000|2021-10-06 13:58:10|2887|2881|2887|2881|2887|2881|2887|2881|1
1633528700000|2021-10-06 13:58:20|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|3
1633528720000|2021-10-06 13:58:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1633528760000|2021-10-06 13:59:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1633528780000|2021-10-06 13:59:40|2887.5|2881.5|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|4
1633528790000|2021-10-06 13:59:50|2886.5|2880.5|2887.5|2881.5|2887.5|2881.5|2886.5|2880.5|6
1633528800000|2021-10-06 14:00:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887|2881|10
1633528810000|2021-10-06 14:00:10|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1633528820000|2021-10-06 14:00:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|5
1633528830000|2021-10-06 14:00:30|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887|2881|6
1633528840000|2021-10-06 14:00:40|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1633528850000|2021-10-06 14:00:50|2887|2881|2886.8|2880.8|2887|2881|2886.5|2880.5|6
1633528860000|2021-10-06 14:01:00|2887|2881|2887|2881|2887|2881|2887|2881|1
1633528870000|2021-10-06 14:01:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633528880000|2021-10-06 14:01:20|2886.5|2880.5|2887|2881|2887|2881|2886.5|2880.5|3
1633528890000|2021-10-06 14:01:30|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1633528910000|2021-10-06 14:01:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633528920000|2021-10-06 14:02:00|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1633528930000|2021-10-06 14:02:10|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1633528940000|2021-10-06 14:02:20|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1633528950000|2021-10-06 14:02:30|2887|2881|2887|2881|2887|2881|2887|2881|1
1633528960000|2021-10-06 14:02:40|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1633528970000|2021-10-06 14:02:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633529000000|2021-10-06 14:03:20|2886.5|2880.5|2886.8|2880.8|2887|2881|2886.5|2880.5|4
1633529010000|2021-10-06 14:03:30|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1633529050000|2021-10-06 14:04:10|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1633529080000|2021-10-06 14:04:40|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1633529120000|2021-10-06 14:05:20|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|4
1633529130000|2021-10-06 14:05:30|2887.5|2881.5|2890.3|2884.3|2890.3|2884.3|2887.5|2881.5|6
1633529140000|2021-10-06 14:05:40|2890|2884|2888.5|2882.5|2890|2884|2888.5|2882.5|5
1633529150000|2021-10-06 14:05:50|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1633529160000|2021-10-06 14:06:00|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|6
1633529170000|2021-10-06 14:06:10|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1633529180000|2021-10-06 14:06:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1633529190000|2021-10-06 14:06:30|2887|2881|2887|2881|2887.3|2881.3|2887|2881|3
1633529200000|2021-10-06 14:06:40|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|3
1633529220000|2021-10-06 14:07:00|2887|2881|2888|2882|2888|2882|2887|2881|3
1633529230000|2021-10-06 14:07:10|2887.8|2881.8|2887.8|2881.8|2889|2883|2887.8|2881.8|6
1633529240000|2021-10-06 14:07:20|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1633529250000|2021-10-06 14:07:30|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1633529260000|2021-10-06 14:07:40|2887.3|2881.3|2887.8|2881.8|2888|2882|2887.3|2881.3|3
1633529270000|2021-10-06 14:07:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1633529280000|2021-10-06 14:08:00|2888.3|2882.3|2889.5|2883.5|2889.5|2883.5|2888.3|2882.3|5
1633529290000|2021-10-06 14:08:10|2889.8|2883.8|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|2
1633529300000|2021-10-06 14:08:20|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|4
1633529310000|2021-10-06 14:08:30|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889|2883|4
1633529320000|2021-10-06 14:08:40|2889.8|2883.8|2889.3|2883.3|2890|2884|2889.3|2883.3|7
1633529330000|2021-10-06 14:08:50|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|3
1633529340000|2021-10-06 14:09:00|2888.8|2882.8|2891|2885|2891|2885|2888.8|2882.8|7
1633529350000|2021-10-06 14:09:10|2890.5|2884.5|2891.5|2885.5|2892|2886|2890.3|2884.3|6
1633529360000|2021-10-06 14:09:20|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2890|2884|9
1633529370000|2021-10-06 14:09:30|2891.5|2885.5|2893|2887|2893|2887|2891.5|2885.5|4
1633529380000|2021-10-06 14:09:40|2893.5|2887.5|2891.5|2885.5|2893.8|2887.8|2891.5|2885.5|4
1633529390000|2021-10-06 14:09:50|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1633529400000|2021-10-06 14:10:00|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2889.8|2883.8|4
1633529410000|2021-10-06 14:10:10|2890|2884|2890|2884|2890|2884|2890|2884|1
1633529420000|2021-10-06 14:10:20|2890.3|2884.3|2889|2883|2890.3|2884.3|2889|2883|4
1633529430000|2021-10-06 14:10:30|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|2
1633529440000|2021-10-06 14:10:40|2887.8|2881.8|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|4
1633529450000|2021-10-06 14:10:50|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|3
1633529460000|2021-10-06 14:11:00|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|3
1633529470000|2021-10-06 14:11:10|2888.3|2882.3|2889.5|2883.5|2889.5|2883.5|2888.3|2882.3|4
1633529480000|2021-10-06 14:11:20|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1633529490000|2021-10-06 14:11:30|2889.3|2883.3|2888|2882|2889.3|2883.3|2888|2882|3
1633529510000|2021-10-06 14:11:50|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|2
1633529530000|2021-10-06 14:12:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1633529540000|2021-10-06 14:12:20|2888.5|2882.5|2890.3|2884.3|2890.3|2884.3|2888.5|2882.5|4
1633529550000|2021-10-06 14:12:30|2890|2884|2888.5|2882.5|2890|2884|2888.5|2882.5|4
1633529560000|2021-10-06 14:12:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1633529570000|2021-10-06 14:12:50|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|3
1633529580000|2021-10-06 14:13:00|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|3
1633529590000|2021-10-06 14:13:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1633529600000|2021-10-06 14:13:20|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|2
1633529610000|2021-10-06 14:13:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1633529620000|2021-10-06 14:13:40|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1633529640000|2021-10-06 14:14:00|2889.8|2883.8|2891.3|2885.3|2891.3|2885.3|2889.8|2883.8|4
1633529650000|2021-10-06 14:14:10|2891|2885|2889.8|2883.8|2891|2885|2889.8|2883.8|4
1633529660000|2021-10-06 14:14:20|2889.3|2883.3|2890.5|2884.5|2890.5|2884.5|2889.3|2883.3|4
1633529670000|2021-10-06 14:14:30|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1633529680000|2021-10-06 14:14:40|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|2
1633529690000|2021-10-06 14:14:50|2891|2885|2889|2883|2891|2885|2889|2883|5
1633529700000|2021-10-06 14:15:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1633529710000|2021-10-06 14:15:10|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|3
1633529720000|2021-10-06 14:15:20|2887.8|2881.8|2888.5|2882.5|2889.5|2883.5|2887.8|2881.8|6
1633529730000|2021-10-06 14:15:30|2888.3|2882.3|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|3
1633529740000|2021-10-06 14:15:40|2888|2882|2888|2882|2888|2882|2887.8|2881.8|3
1633529750000|2021-10-06 14:15:50|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1633529760000|2021-10-06 14:16:00|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1633529770000|2021-10-06 14:16:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1633529780000|2021-10-06 14:16:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1633529790000|2021-10-06 14:16:30|2889|2883|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|4
1633529800000|2021-10-06 14:16:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1633529810000|2021-10-06 14:16:50|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1633529820000|2021-10-06 14:17:00|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888|2882|3
1633529840000|2021-10-06 14:17:20|2888.5|2882.5|2889|2883|2889|2883|2888.5|2882.5|2
1633529850000|2021-10-06 14:17:30|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1633529860000|2021-10-06 14:17:40|2889.3|2883.3|2889.5|2883.5|2889.8|2883.8|2889.3|2883.3|4
1633529870000|2021-10-06 14:17:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1633529880000|2021-10-06 14:18:00|2889.5|2883.5|2887.5|2881.5|2889.5|2883.5|2887.3|2881.3|8
1633529910000|2021-10-06 14:18:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887|2881|3
1633529920000|2021-10-06 14:18:40|2887|2881|2886.3|2880.3|2887|2881|2886|2880|5
1633529930000|2021-10-06 14:18:50|2885.8|2879.8|2886.5|2880.5|2886.5|2880.5|2885.8|2879.8|3
1633529940000|2021-10-06 14:19:00|2887.5|2881.5|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|3
1633529950000|2021-10-06 14:19:10|2888.8|2882.8|2887.8|2881.8|2888.8|2882.8|2887.8|2881.8|8
1633529960000|2021-10-06 14:19:20|2887.5|2881.5|2888.5|2882.5|2888.5|2882.5|2887.5|2881.5|4
1633529970000|2021-10-06 14:19:30|2888.8|2882.8|2887.8|2881.8|2889|2883|2887.8|2881.8|4
1633529980000|2021-10-06 14:19:40|2887.5|2881.5|2888|2882|2888|2882|2887.3|2881.3|3
1633529990000|2021-10-06 14:19:50|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|3
1633530000000|2021-10-06 14:20:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1633530010000|2021-10-06 14:20:10|2887.8|2881.8|2888.3|2882.3|2888.5|2882.5|2887.8|2881.8|6
1633530020000|2021-10-06 14:20:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1633530030000|2021-10-06 14:20:30|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1633530040000|2021-10-06 14:20:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1633530050000|2021-10-06 14:20:50|2889.3|2883.3|2890.3|2884.3|2890.3|2884.3|2889.3|2883.3|4
1633530060000|2021-10-06 14:21:00|2890.5|2884.5|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|5
1633530070000|2021-10-06 14:21:10|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|3
1633530090000|2021-10-06 14:21:30|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1633530100000|2021-10-06 14:21:40|2890.3|2884.3|2891|2885|2891|2885|2890.3|2884.3|4
1633530110000|2021-10-06 14:21:50|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|4
1633530120000|2021-10-06 14:22:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1633530130000|2021-10-06 14:22:10|2893|2887|2896.5|2890.5|2897|2891|2893|2887|11
1633530140000|2021-10-06 14:22:20|2896.3|2890.3|2896|2890|2896.3|2890.3|2895.5|2889.5|4
1633530150000|2021-10-06 14:22:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1633530160000|2021-10-06 14:22:40|2896.5|2890.5|2897|2891|2897|2891|2896.5|2890.5|3
1633530170000|2021-10-06 14:22:50|2897.3|2891.3|2897.5|2891.5|2898|2892|2897.3|2891.3|5
1633530180000|2021-10-06 14:23:00|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1633530190000|2021-10-06 14:23:10|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.5|2890.5|3
1633530200000|2021-10-06 14:23:20|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|4
1633530220000|2021-10-06 14:23:40|2897|2891|2897.8|2891.8|2897.8|2891.8|2897|2891|3
1633530230000|2021-10-06 14:23:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1633530240000|2021-10-06 14:24:00|2897.5|2891.5|2896.5|2890.5|2897.5|2891.5|2896.5|2890.5|3
1633530250000|2021-10-06 14:24:10|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1633530270000|2021-10-06 14:24:30|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1633530280000|2021-10-06 14:24:40|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1633530290000|2021-10-06 14:24:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633530300000|2021-10-06 14:25:00|2897.5|2891.5|2897|2891|2897.5|2891.5|2897|2891|2
1633530310000|2021-10-06 14:25:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1633530320000|2021-10-06 14:25:20|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|3
1633530330000|2021-10-06 14:25:30|2898.5|2892.5|2898|2892|2898.5|2892.5|2898|2892|2
1633530340000|2021-10-06 14:25:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898|2892|3
1633530350000|2021-10-06 14:25:50|2898|2892|2897.8|2891.8|2898|2892|2897.5|2891.5|3
1633530370000|2021-10-06 14:26:10|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1633530380000|2021-10-06 14:26:20|2897.8|2891.8|2897|2891|2897.8|2891.8|2897|2891|6
1633530400000|2021-10-06 14:26:40|2896.8|2890.8|2896|2890|2896.8|2890.8|2896|2890|4
1633530410000|2021-10-06 14:26:50|2895.8|2889.8|2896.5|2890.5|2896.5|2890.5|2895.8|2889.8|4
1633530420000|2021-10-06 14:27:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|3
1633530430000|2021-10-06 14:27:10|2896.5|2890.5|2897|2891|2897|2891|2896.5|2890.5|3
1633530440000|2021-10-06 14:27:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1633530450000|2021-10-06 14:27:30|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1633530470000|2021-10-06 14:27:50|2896|2890|2896|2890|2896|2890|2895.3|2889.3|4
1633530480000|2021-10-06 14:28:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1633530490000|2021-10-06 14:28:10|2896.5|2890.5|2897.8|2891.8|2897.8|2891.8|2896.5|2890.5|3
1633530510000|2021-10-06 14:28:30|2897.5|2891.5|2896.5|2890.5|2897.5|2891.5|2896.5|2890.5|3
1633530520000|2021-10-06 14:28:40|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|2
1633530530000|2021-10-06 14:28:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633530540000|2021-10-06 14:29:00|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|2
1633530550000|2021-10-06 14:29:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633530560000|2021-10-06 14:29:20|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1633530580000|2021-10-06 14:29:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633530590000|2021-10-06 14:29:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1633530600000|2021-10-06 14:30:00|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1633530620000|2021-10-06 14:30:20|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|4
1633530630000|2021-10-06 14:30:30|2897.5|2891.5|2897.3|2891.3|2898|2892|2897.3|2891.3|7
1633530640000|2021-10-06 14:30:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|3
1633530650000|2021-10-06 14:30:50|2897.8|2891.8|2898.5|2892.5|2899.3|2893.3|2897.8|2891.8|8
1633530660000|2021-10-06 14:31:00|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1633530670000|2021-10-06 14:31:10|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1633530690000|2021-10-06 14:31:30|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1633530700000|2021-10-06 14:31:40|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1633530710000|2021-10-06 14:31:50|2898.3|2892.3|2897.8|2891.8|2898.3|2892.3|2897.8|2891.8|3
1633530720000|2021-10-06 14:32:00|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633530730000|2021-10-06 14:32:10|2897|2891|2897|2891|2897|2891|2896.8|2890.8|5
1633530740000|2021-10-06 14:32:20|2897.3|2891.3|2898.3|2892.3|2898.3|2892.3|2897.3|2891.3|7
1633530750000|2021-10-06 14:32:30|2898.5|2892.5|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|3
1633530760000|2021-10-06 14:32:40|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1633530770000|2021-10-06 14:32:50|2899|2893|2899|2893|2899|2893|2898.8|2892.8|3
1633530780000|2021-10-06 14:33:00|2898.8|2892.8|2899|2893|2899|2893|2898.5|2892.5|4
1633530790000|2021-10-06 14:33:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1633530800000|2021-10-06 14:33:20|2898.5|2892.5|2897.5|2891.5|2898.5|2892.5|2897.5|2891.5|3
1633530820000|2021-10-06 14:33:40|2897|2891|2897.5|2891.5|2897.5|2891.5|2896.5|2890.5|6
1633530830000|2021-10-06 14:33:50|2897.3|2891.3|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|4
1633530840000|2021-10-06 14:34:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|3
1633530860000|2021-10-06 14:34:20|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1633530870000|2021-10-06 14:34:30|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1633530880000|2021-10-06 14:34:40|2895.8|2889.8|2897.3|2891.3|2897.3|2891.3|2895.8|2889.8|4
1633530890000|2021-10-06 14:34:50|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1633530900000|2021-10-06 14:35:00|2898|2892|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|3
1633530910000|2021-10-06 14:35:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1633530920000|2021-10-06 14:35:20|2897|2891|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|3
1633530930000|2021-10-06 14:35:30|2898|2892|2897|2891|2898|2892|2896.8|2890.8|7
1633530940000|2021-10-06 14:35:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1633530960000|2021-10-06 14:36:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1633530970000|2021-10-06 14:36:10|2897|2891|2897.8|2891.8|2897.8|2891.8|2897|2891|2
1633530980000|2021-10-06 14:36:20|2898|2892|2898.8|2892.8|2898.8|2892.8|2898|2892|4
1633530990000|2021-10-06 14:36:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|3
1633531000000|2021-10-06 14:36:40|2899|2893|2898.3|2892.3|2899|2893|2898|2892|3
1633531010000|2021-10-06 14:36:50|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1633531020000|2021-10-06 14:37:00|2898.5|2892.5|2897.3|2891.3|2898.5|2892.5|2896.8|2890.8|5
1633531030000|2021-10-06 14:37:10|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|5
1633531040000|2021-10-06 14:37:20|2896.3|2890.3|2897.3|2891.3|2897.3|2891.3|2896.3|2890.3|4
1633531050000|2021-10-06 14:37:30|2897|2891|2897|2891|2897|2891|2897|2891|1
1633531060000|2021-10-06 14:37:40|2896.8|2890.8|2898.8|2892.8|2898.8|2892.8|2896.5|2890.5|6
1633531070000|2021-10-06 14:37:50|2899|2893|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|3
1633531090000|2021-10-06 14:38:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1633531100000|2021-10-06 14:38:20|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1633531110000|2021-10-06 14:38:30|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|3
1633531120000|2021-10-06 14:38:40|2899|2893|2898|2892|2899|2893|2898|2892|4
1633531130000|2021-10-06 14:38:50|2897.8|2891.8|2897.3|2891.3|2898.3|2892.3|2897.3|2891.3|7
1633531140000|2021-10-06 14:39:00|2897|2891|2897.8|2891.8|2897.8|2891.8|2897|2891|2
1633531150000|2021-10-06 14:39:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1633531160000|2021-10-06 14:39:20|2898|2892|2898.8|2892.8|2898.8|2892.8|2898|2892|3
1633531170000|2021-10-06 14:39:30|2899|2893|2899|2893|2899|2893|2899|2893|1
1633531180000|2021-10-06 14:39:40|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1633531200000|2021-10-06 14:40:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1633531220000|2021-10-06 14:40:20|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|2
1633531230000|2021-10-06 14:40:30|2898.5|2892.5|2897.3|2891.3|2898.5|2892.5|2897.3|2891.3|5
1633531240000|2021-10-06 14:40:40|2897.5|2891.5|2898.3|2892.3|2898.5|2892.5|2897.5|2891.5|4
1633531250000|2021-10-06 14:40:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1633531290000|2021-10-06 14:41:30|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633531310000|2021-10-06 14:41:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1633531320000|2021-10-06 14:42:00|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633531330000|2021-10-06 14:42:10|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1633531340000|2021-10-06 14:42:20|2897|2891|2897|2891|2897.3|2891.3|2897|2891|3
1633531350000|2021-10-06 14:42:30|2897.3|2891.3|2898|2892|2898|2892|2897.3|2891.3|2
1633531360000|2021-10-06 14:42:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1633531370000|2021-10-06 14:42:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1633531390000|2021-10-06 14:43:10|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1633531400000|2021-10-06 14:43:20|2899.5|2893.5|2900.5|2894.5|2900.5|2894.5|2899.5|2893.5|2
1633531410000|2021-10-06 14:43:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633531420000|2021-10-06 14:43:40|2900.5|2894.5|2899|2893|2900.5|2894.5|2899|2893|6
1633531430000|2021-10-06 14:43:50|2898.5|2892.5|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|4
1633531440000|2021-10-06 14:44:00|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|3
1633531450000|2021-10-06 14:44:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2897.5|2891.5|5
1633531480000|2021-10-06 14:44:40|2898.3|2892.3|2897.5|2891.5|2898.3|2892.3|2897.5|2891.5|8
1633531500000|2021-10-06 14:45:00|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1633531520000|2021-10-06 14:45:20|2897|2891|2896.3|2890.3|2897|2891|2896.3|2890.3|2
1633531530000|2021-10-06 14:45:30|2895.8|2889.8|2896.8|2890.8|2896.8|2890.8|2895.8|2889.8|6
1633531540000|2021-10-06 14:45:40|2896.5|2890.5|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|3
1633531550000|2021-10-06 14:45:50|2896.3|2890.3|2896|2890|2896.3|2890.3|2895.5|2889.5|5
1633531560000|2021-10-06 14:46:00|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1633531570000|2021-10-06 14:46:10|2895.8|2889.8|2894.5|2888.5|2895.8|2889.8|2894.5|2888.5|4
1633531580000|2021-10-06 14:46:20|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2894.8|2888.8|5
1633531610000|2021-10-06 14:46:50|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1633531620000|2021-10-06 14:47:00|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894|2888|4
1633531630000|2021-10-06 14:47:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|3
1633531640000|2021-10-06 14:47:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1633531670000|2021-10-06 14:47:50|2894.5|2888.5|2894.8|2888.8|2895|2889|2894.5|2888.5|3
1633531710000|2021-10-06 14:48:30|2895|2889|2895.8|2889.8|2895.8|2889.8|2895|2889|2
1633531720000|2021-10-06 14:48:40|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1633531730000|2021-10-06 14:48:50|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1633531740000|2021-10-06 14:49:00|2896.5|2890.5|2895.8|2889.8|2896.8|2890.8|2895.8|2889.8|5
1633531750000|2021-10-06 14:49:10|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895|2889|6
1633531760000|2021-10-06 14:49:20|2895.8|2889.8|2898.3|2892.3|2898.3|2892.3|2895.8|2889.8|9
1633531770000|2021-10-06 14:49:30|2898.8|2892.8|2898|2892|2899.5|2893.5|2898|2892|5
1633531810000|2021-10-06 14:50:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1633531820000|2021-10-06 14:50:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1633531830000|2021-10-06 14:50:30|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1633531840000|2021-10-06 14:50:40|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1633531850000|2021-10-06 14:50:50|2899|2893|2898.5|2892.5|2899|2893|2898.5|2892.5|2
1633531870000|2021-10-06 14:51:10|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898|2892|4
1633531890000|2021-10-06 14:51:30|2899|2893|2900|2894|2900|2894|2899|2893|3
1633531900000|2021-10-06 14:51:40|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1633531910000|2021-10-06 14:51:50|2900|2894|2900|2894|2900.8|2894.8|2900|2894|3
1633531920000|2021-10-06 14:52:00|2899.5|2893.5|2898.8|2892.8|2899.8|2893.8|2898.8|2892.8|6
1633531930000|2021-10-06 14:52:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1633531940000|2021-10-06 14:52:20|2898.5|2892.5|2897.8|2891.8|2899.5|2893.5|2897.8|2891.8|7
1633531950000|2021-10-06 14:52:30|2898|2892|2899.3|2893.3|2899.3|2893.3|2898|2892|4
1633531960000|2021-10-06 14:52:40|2899|2893|2897.8|2891.8|2899|2893|2897.8|2891.8|4
1633531970000|2021-10-06 14:52:50|2898.3|2892.3|2899|2893|2899|2893|2898|2892|4
1633531980000|2021-10-06 14:53:00|2899.3|2893.3|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|3
1633531990000|2021-10-06 14:53:10|2899|2893|2898.5|2892.5|2899|2893|2898.5|2892.5|2
1633532000000|2021-10-06 14:53:20|2898.3|2892.3|2898|2892|2898.5|2892.5|2898|2892|6
1633532010000|2021-10-06 14:53:30|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|2
1633532020000|2021-10-06 14:53:40|2896.8|2890.8|2895.5|2889.5|2896.8|2890.8|2895|2889|5
1633532030000|2021-10-06 14:53:50|2895.8|2889.8|2895.3|2889.3|2896|2890|2895.3|2889.3|4
1633532040000|2021-10-06 14:54:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|3
1633532050000|2021-10-06 14:54:10|2894.8|2888.8|2893.8|2887.8|2894.8|2888.8|2893.8|2887.8|2
1633532060000|2021-10-06 14:54:20|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1633532070000|2021-10-06 14:54:30|2894|2888|2894.3|2888.3|2894.8|2888.8|2893.8|2887.8|9
1633532080000|2021-10-06 14:54:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1633532120000|2021-10-06 14:55:20|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1633532130000|2021-10-06 14:55:30|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|4
1633532140000|2021-10-06 14:55:40|2895.5|2889.5|2894.5|2888.5|2895.5|2889.5|2894.5|2888.5|2
1633532150000|2021-10-06 14:55:50|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1633532160000|2021-10-06 14:56:00|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.3|2887.3|5
1633532170000|2021-10-06 14:56:10|2893.3|2887.3|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|2
1633532180000|2021-10-06 14:56:20|2892.5|2886.5|2893.8|2887.8|2893.8|2887.8|2892.3|2886.3|7
1633532190000|2021-10-06 14:56:30|2893|2887|2891.8|2885.8|2893|2887|2891.8|2885.8|4
1633532220000|2021-10-06 14:57:00|2891.5|2885.5|2892|2886|2892|2886|2891|2885|4
1633532240000|2021-10-06 14:57:20|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1633532250000|2021-10-06 14:57:30|2892.3|2886.3|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|2
1633532260000|2021-10-06 14:57:40|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1633532270000|2021-10-06 14:57:50|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1633532290000|2021-10-06 14:58:10|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|4
1633532300000|2021-10-06 14:58:20|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1633532310000|2021-10-06 14:58:30|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|2
1633532320000|2021-10-06 14:58:40|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1633532330000|2021-10-06 14:58:50|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|3
1633532340000|2021-10-06 14:59:00|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|4
1633532360000|2021-10-06 14:59:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1633532370000|2021-10-06 14:59:30|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|4
1633532390000|2021-10-06 14:59:50|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890|2884|5
1633532400000|2021-10-06 15:00:00|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|4
1633532420000|2021-10-06 15:00:20|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|7
1633532430000|2021-10-06 15:00:30|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|5
1633532440000|2021-10-06 15:00:40|2888.8|2882.8|2890.3|2884.3|2890.3|2884.3|2888.5|2882.5|7
1633532450000|2021-10-06 15:00:50|2890.8|2884.8|2890.5|2884.5|2891.8|2885.8|2890.5|2884.5|6
1633532460000|2021-10-06 15:01:00|2890.3|2884.3|2891.3|2885.3|2891.3|2885.3|2889.8|2883.8|6
1633532470000|2021-10-06 15:01:10|2891.5|2885.5|2892.5|2886.5|2892.5|2886.5|2891.5|2885.5|2
1633532490000|2021-10-06 15:01:30|2893.3|2887.3|2893|2887|2893.3|2887.3|2892.5|2886.5|4
1633532510000|2021-10-06 15:01:50|2893.5|2887.5|2893|2887|2893.5|2887.5|2893|2887|2
1633532520000|2021-10-06 15:02:00|2892.8|2886.8|2892|2886|2892.8|2886.8|2892|2886|2
1633532530000|2021-10-06 15:02:10|2891.8|2885.8|2892|2886|2892|2886|2891.3|2885.3|5
1633532540000|2021-10-06 15:02:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1633532550000|2021-10-06 15:02:30|2892|2886|2892.8|2886.8|2892.8|2886.8|2892|2886|5
1633532560000|2021-10-06 15:02:40|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1633532570000|2021-10-06 15:02:50|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1633532580000|2021-10-06 15:03:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1633532590000|2021-10-06 15:03:10|2892.5|2886.5|2892|2886|2892.5|2886.5|2892|2886|2
1633532600000|2021-10-06 15:03:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1633532610000|2021-10-06 15:03:30|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1633532630000|2021-10-06 15:03:50|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|3
1633532640000|2021-10-06 15:04:00|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1633532660000|2021-10-06 15:04:20|2893.5|2887.5|2892.3|2886.3|2893.5|2887.5|2892.3|2886.3|4
1633532680000|2021-10-06 15:04:40|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|6
1633532690000|2021-10-06 15:04:50|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1633532710000|2021-10-06 15:05:10|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1633532720000|2021-10-06 15:05:20|2893|2887|2893|2887|2893|2887|2893|2887|1
1633532740000|2021-10-06 15:05:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1633532750000|2021-10-06 15:05:50|2892.3|2886.3|2893|2887|2893|2887|2892.3|2886.3|4
1633532760000|2021-10-06 15:06:00|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1633532770000|2021-10-06 15:06:10|2892|2886|2890.8|2884.8|2892|2886|2890.8|2884.8|4
1633532780000|2021-10-06 15:06:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1633532790000|2021-10-06 15:06:30|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|3
1633532800000|2021-10-06 15:06:40|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1633532810000|2021-10-06 15:06:50|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1633532820000|2021-10-06 15:07:00|2893|2887|2893|2887|2893|2887|2893|2887|1
1633532830000|2021-10-06 15:07:10|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1633532850000|2021-10-06 15:07:30|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|3
1633532860000|2021-10-06 15:07:40|2892.3|2886.3|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|3
1633532890000|2021-10-06 15:08:10|2892|2886|2892|2886|2892|2886|2891.8|2885.8|3
1633532900000|2021-10-06 15:08:20|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1633532910000|2021-10-06 15:08:30|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1633532920000|2021-10-06 15:08:40|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1633532940000|2021-10-06 15:09:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1633532960000|2021-10-06 15:09:20|2891.5|2885.5|2892.8|2886.8|2892.8|2886.8|2891.5|2885.5|5
1633532970000|2021-10-06 15:09:30|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1633532980000|2021-10-06 15:09:40|2893|2887|2894|2888|2894.3|2888.3|2893|2887|4
1633532990000|2021-10-06 15:09:50|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1633533030000|2021-10-06 15:10:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1633533040000|2021-10-06 15:10:40|2894.5|2888.5|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|4
1633533050000|2021-10-06 15:10:50|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895|2889|3
1633533060000|2021-10-06 15:11:00|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|5
1633533070000|2021-10-06 15:11:10|2895.8|2889.8|2895.8|2889.8|2896|2890|2895.8|2889.8|3
1633533080000|2021-10-06 15:11:20|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1633533090000|2021-10-06 15:11:30|2896.3|2890.3|2895|2889|2896.3|2890.3|2895|2889|2
1633533120000|2021-10-06 15:12:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1633533130000|2021-10-06 15:12:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1633533140000|2021-10-06 15:12:20|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1633533150000|2021-10-06 15:12:30|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1633533170000|2021-10-06 15:12:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633533180000|2021-10-06 15:13:00|2896.3|2890.3|2897.8|2891.8|2898.3|2892.3|2896.3|2890.3|8
1633533190000|2021-10-06 15:13:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1633533200000|2021-10-06 15:13:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1633533210000|2021-10-06 15:13:30|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|3
1633533220000|2021-10-06 15:13:40|2899.3|2893.3|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|4
1633533230000|2021-10-06 15:13:50|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|2
1633533240000|2021-10-06 15:14:00|2900|2894|2899.3|2893.3|2900|2894|2899.3|2893.3|3
1633533260000|2021-10-06 15:14:20|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1633533270000|2021-10-06 15:14:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1633533280000|2021-10-06 15:14:40|2900|2894|2898.3|2892.3|2900|2894|2898|2892|7
1633533290000|2021-10-06 15:14:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1633533300000|2021-10-06 15:15:00|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633533310000|2021-10-06 15:15:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1633533320000|2021-10-06 15:15:20|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1633533350000|2021-10-06 15:15:50|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1633533370000|2021-10-06 15:16:10|2899|2893|2898.3|2892.3|2899|2893|2897.8|2891.8|5
1633533380000|2021-10-06 15:16:20|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1633533390000|2021-10-06 15:16:30|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1633533410000|2021-10-06 15:16:50|2898.5|2892.5|2899|2893|2899|2893|2898.3|2892.3|3
1633533450000|2021-10-06 15:17:30|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1633533480000|2021-10-06 15:18:00|2899.3|2893.3|2900.3|2894.3|2900.3|2894.3|2899.3|2893.3|2
1633533500000|2021-10-06 15:18:20|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|3
1633533580000|2021-10-06 15:19:40|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|2
1633533600000|2021-10-06 15:20:00|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1633533610000|2021-10-06 15:20:10|2898.3|2892.3|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|2
1633533620000|2021-10-06 15:20:20|2899|2893|2900|2894|2900|2894|2899|2893|3
1633533630000|2021-10-06 15:20:30|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.3|2894.3|3
1633533660000|2021-10-06 15:21:00|2900.8|2894.8|2901.3|2895.3|2901.5|2895.5|2900.8|2894.8|3
1633533670000|2021-10-06 15:21:10|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633533680000|2021-10-06 15:21:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1633533700000|2021-10-06 15:21:40|2901.8|2895.8|2900.8|2894.8|2901.8|2895.8|2900.8|2894.8|8
1633533710000|2021-10-06 15:21:50|2900.5|2894.5|2901.3|2895.3|2901.3|2895.3|2900.5|2894.5|4
1633533740000|2021-10-06 15:22:20|2901|2895|2901|2895|2901|2895|2901|2895|1
1633533750000|2021-10-06 15:22:30|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1633533760000|2021-10-06 15:22:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1633533780000|2021-10-06 15:23:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|2
1633533790000|2021-10-06 15:23:10|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|4
1633533810000|2021-10-06 15:23:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1633533820000|2021-10-06 15:23:40|2899.8|2893.8|2899.8|2893.8|2900|2894|2899.8|2893.8|3
1633533840000|2021-10-06 15:24:00|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1633533850000|2021-10-06 15:24:10|2899|2893|2899.8|2893.8|2899.8|2893.8|2899|2893|2
1633533860000|2021-10-06 15:24:20|2900|2894|2900|2894|2900|2894|2900|2894|1
1633533870000|2021-10-06 15:24:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1633533880000|2021-10-06 15:24:40|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2899.8|2893.8|4
1633533900000|2021-10-06 15:25:00|2900|2894|2899.3|2893.3|2900|2894|2899.3|2893.3|3
1633533910000|2021-10-06 15:25:10|2898.8|2892.8|2897.8|2891.8|2898.8|2892.8|2897.8|2891.8|2
1633533920000|2021-10-06 15:25:20|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1633533930000|2021-10-06 15:25:30|2897.5|2891.5|2898.3|2892.3|2898.3|2892.3|2897.5|2891.5|4
1633533950000|2021-10-06 15:25:50|2898.5|2892.5|2899.3|2893.3|2899.3|2893.3|2898.5|2892.5|3
1633533960000|2021-10-06 15:26:00|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1633533980000|2021-10-06 15:26:20|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1633533990000|2021-10-06 15:26:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1633534000000|2021-10-06 15:26:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633534020000|2021-10-06 15:27:00|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1633534030000|2021-10-06 15:27:10|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901|2895|4
1633534040000|2021-10-06 15:27:20|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1633534070000|2021-10-06 15:27:50|2901|2895|2900.8|2894.8|2901|2895|2900.3|2894.3|4
1633534110000|2021-10-06 15:28:30|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|3
1633534120000|2021-10-06 15:28:40|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1633534130000|2021-10-06 15:28:50|2899.3|2893.3|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|3
1633534140000|2021-10-06 15:29:00|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1633534150000|2021-10-06 15:29:10|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2897.8|2891.8|9
1633534160000|2021-10-06 15:29:20|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1633534180000|2021-10-06 15:29:40|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|3
1633534190000|2021-10-06 15:29:50|2898|2892|2899.3|2893.3|2899.8|2893.8|2897.8|2891.8|8
1633534200000|2021-10-06 15:30:00|2899.5|2893.5|2898.8|2892.8|2899.5|2893.5|2898.8|2892.8|3
1633534210000|2021-10-06 15:30:10|2898|2892|2897.3|2891.3|2898|2892|2896.8|2890.8|6
1633534220000|2021-10-06 15:30:20|2897.5|2891.5|2898.8|2892.8|2898.8|2892.8|2897.5|2891.5|4
1633534230000|2021-10-06 15:30:30|2898|2892|2898.3|2892.3|2898.5|2892.5|2898|2892|3
1633534240000|2021-10-06 15:30:40|2897.8|2891.8|2898|2892|2898|2892|2897.3|2891.3|4
1633534250000|2021-10-06 15:30:50|2897|2891|2897.3|2891.3|2897.5|2891.5|2897|2891|3
1633534260000|2021-10-06 15:31:00|2897|2891|2896.3|2890.3|2897|2891|2896.3|2890.3|5
1633534270000|2021-10-06 15:31:10|2895.5|2889.5|2899.5|2893.5|2899.5|2893.5|2895.5|2889.5|4
1633534280000|2021-10-06 15:31:20|2899.3|2893.3|2898.3|2892.3|2899.3|2893.3|2898.3|2892.3|3
1633534290000|2021-10-06 15:31:30|2898|2892|2896.8|2890.8|2898|2892|2896.5|2890.5|6
1633534300000|2021-10-06 15:31:40|2897|2891|2897.3|2891.3|2897.5|2891.5|2897|2891|3
1633534310000|2021-10-06 15:31:50|2897|2891|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|3
1633534320000|2021-10-06 15:32:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1633534330000|2021-10-06 15:32:10|2896.5|2890.5|2898.3|2892.3|2898.3|2892.3|2896.5|2890.5|2
1633534340000|2021-10-06 15:32:20|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|3
1633534350000|2021-10-06 15:32:30|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|3
1633534360000|2021-10-06 15:32:40|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1633534370000|2021-10-06 15:32:50|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|2
1633534380000|2021-10-06 15:33:00|2899.3|2893.3|2900.9|2894.9|2900.9|2894.9|2899.3|2893.3|5
1633534390000|2021-10-06 15:33:10|2901|2895|2900.8|2894.8|2901.9|2895.9|2900.8|2894.8|5
1633534400000|2021-10-06 15:33:20|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1633534410000|2021-10-06 15:33:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|3
1633534420000|2021-10-06 15:33:40|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1633534430000|2021-10-06 15:33:50|2900|2894|2899.5|2893.5|2900|2894|2899|2893|4
1633534440000|2021-10-06 15:34:00|2899.3|2893.3|2898.3|2892.3|2899.3|2893.3|2898|2892|5
1633534450000|2021-10-06 15:34:10|2898|2892|2898.5|2892.5|2898.5|2892.5|2898|2892|3
1633534460000|2021-10-06 15:34:20|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1633534470000|2021-10-06 15:34:30|2898.3|2892.3|2899.3|2893.3|2899.3|2893.3|2898|2892|3
1633534480000|2021-10-06 15:34:40|2899|2893|2898.8|2892.8|2899.5|2893.5|2898.8|2892.8|4
1633534490000|2021-10-06 15:34:50|2899|2893|2905|2899|2905|2899|2899|2893|8
1633534500000|2021-10-06 15:35:00|2904.8|2898.8|2903.3|2897.3|2904.8|2898.8|2903.3|2897.3|4
1633534510000|2021-10-06 15:35:10|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|3
1633534520000|2021-10-06 15:35:20|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|3
1633534530000|2021-10-06 15:35:30|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1633534540000|2021-10-06 15:35:40|2901.5|2895.5|2901.8|2895.8|2902.5|2896.5|2901|2895|7
1633534550000|2021-10-06 15:35:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633534560000|2021-10-06 15:36:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1633534570000|2021-10-06 15:36:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633534580000|2021-10-06 15:36:20|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2899.8|2893.8|5
1633534590000|2021-10-06 15:36:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1633534600000|2021-10-06 15:36:40|2899.8|2893.8|2900.5|2894.5|2900.5|2894.5|2899.8|2893.8|2
1633534610000|2021-10-06 15:36:50|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1633534620000|2021-10-06 15:37:00|2900|2894|2899.5|2893.5|2900|2894|2899.5|2893.5|2
1633534630000|2021-10-06 15:37:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1633534640000|2021-10-06 15:37:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1633534650000|2021-10-06 15:37:30|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1633534660000|2021-10-06 15:37:40|2898|2892|2897.8|2891.8|2898|2892|2897.3|2891.3|4
1633534680000|2021-10-06 15:38:00|2897.5|2891.5|2897|2891|2897.8|2891.8|2896.8|2890.8|5
1633534690000|2021-10-06 15:38:10|2896.8|2890.8|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|3
1633534710000|2021-10-06 15:38:30|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|2
1633534720000|2021-10-06 15:38:40|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1633534730000|2021-10-06 15:38:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633534770000|2021-10-06 15:39:30|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|2
1633534800000|2021-10-06 15:40:00|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|4
1633534810000|2021-10-06 15:40:10|2897.3|2891.3|2896.3|2890.3|2897.3|2891.3|2896|2890|6
1633534830000|2021-10-06 15:40:30|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633534920000|2021-10-06 15:42:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1633534940000|2021-10-06 15:42:20|2896.5|2890.5|2895.5|2889.5|2896.5|2890.5|2895.3|2889.3|3
1633534990000|2021-10-06 15:43:10|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1633535010000|2021-10-06 15:43:30|2895.8|2889.8|2896.5|2890.5|2896.5|2890.5|2895.5|2889.5|4
1633535020000|2021-10-06 15:43:40|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1633535040000|2021-10-06 15:44:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633535090000|2021-10-06 15:44:50|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1633535100000|2021-10-06 15:45:00|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1633535110000|2021-10-06 15:45:10|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|2
1633535140000|2021-10-06 15:45:40|2896.5|2890.5|2897.5|2891.5|2897.5|2891.5|2896.5|2890.5|3
1633535150000|2021-10-06 15:45:50|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1633535160000|2021-10-06 15:46:00|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1633535190000|2021-10-06 15:46:30|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|2
1633535230000|2021-10-06 15:47:10|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633535250000|2021-10-06 15:47:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1633535260000|2021-10-06 15:47:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633535270000|2021-10-06 15:47:50|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1633535280000|2021-10-06 15:48:00|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|3
1633535290000|2021-10-06 15:48:10|2897|2891|2897|2891|2897|2891|2897|2891|1
1633535300000|2021-10-06 15:48:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633535310000|2021-10-06 15:48:30|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1633535320000|2021-10-06 15:48:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1633535350000|2021-10-06 15:49:10|2897|2891|2897|2891|2897|2891|2897|2891|1
1633535370000|2021-10-06 15:49:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1633535380000|2021-10-06 15:49:40|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1633535390000|2021-10-06 15:49:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633535410000|2021-10-06 15:50:10|2897.5|2891.5|2897|2891|2897.8|2891.8|2897|2891|4
1633535420000|2021-10-06 15:50:20|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1633535430000|2021-10-06 15:50:30|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|2
1633535440000|2021-10-06 15:50:40|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|2
1633535490000|2021-10-06 15:51:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1633535520000|2021-10-06 15:52:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1633535580000|2021-10-06 15:53:00|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|5
1633535590000|2021-10-06 15:53:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633535600000|2021-10-06 15:53:20|2897.5|2891.5|2897.8|2891.8|2898|2892|2897.5|2891.5|3
1633535610000|2021-10-06 15:53:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633535620000|2021-10-06 15:53:40|2898.8|2892.8|2899.8|2893.8|2899.8|2893.8|2898.8|2892.8|2
1633535640000|2021-10-06 15:54:00|2900.3|2894.3|2901|2895|2901|2895|2900.3|2894.3|4
1633535660000|2021-10-06 15:54:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633535670000|2021-10-06 15:54:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633535700000|2021-10-06 15:55:00|2901.5|2895.5|2900.8|2894.8|2901.5|2895.5|2900.8|2894.8|2
1633535800000|2021-10-06 15:56:40|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1633535810000|2021-10-06 15:56:50|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1633535830000|2021-10-06 15:57:10|2901|2895|2901|2895|2901|2895|2901|2895|1
1633535840000|2021-10-06 15:57:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633535850000|2021-10-06 15:57:30|2901|2895|2901|2895|2901|2895|2901|2895|1
1633535860000|2021-10-06 15:57:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1633535920000|2021-10-06 15:58:40|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901.3|2895.3|2
1633535970000|2021-10-06 15:59:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633535990000|2021-10-06 15:59:50|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1633536030000|2021-10-06 16:00:30|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1633536050000|2021-10-06 16:00:50|2902|2896|2902|2896|2902|2896|2902|2896|1
1633536070000|2021-10-06 16:01:10|2901.8|2895.8|2901|2895|2901.8|2895.8|2901|2895|2
1633536090000|2021-10-06 16:01:30|2901.3|2895.3|2902.5|2896.5|2902.5|2896.5|2901.3|2895.3|2
1633536100000|2021-10-06 16:01:40|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1633536170000|2021-10-06 16:02:50|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2902.5|2896.5|4
1633536190000|2021-10-06 16:03:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1633536220000|2021-10-06 16:03:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1633536260000|2021-10-06 16:04:20|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1633536270000|2021-10-06 16:04:30|2901.5|2895.5|2900.5|2894.5|2901.5|2895.5|2900.5|2894.5|2
1633536290000|2021-10-06 16:04:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1633536300000|2021-10-06 16:05:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|2
1633536320000|2021-10-06 16:05:20|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1633536390000|2021-10-06 16:06:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633536500000|2021-10-06 16:08:20|2901|2895|2901|2895|2901|2895|2901|2895|1
1633536700000|2021-10-06 16:11:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633536730000|2021-10-06 16:12:10|2901|2895|2901|2895|2901|2895|2901|2895|1
1633536760000|2021-10-06 16:12:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633536770000|2021-10-06 16:12:50|2901|2895|2901|2895|2901|2895|2901|2895|1
1633536880000|2021-10-06 16:14:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633536890000|2021-10-06 16:14:50|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1633536900000|2021-10-06 16:15:00|2899.5|2893.5|2898.8|2892.8|2899.5|2893.5|2898.8|2892.8|2
1633536940000|2021-10-06 16:15:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1633536950000|2021-10-06 16:15:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1633536960000|2021-10-06 16:16:00|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1633536980000|2021-10-06 16:16:20|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1633537000000|2021-10-06 16:16:40|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1633537070000|2021-10-06 16:17:50|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1633537100000|2021-10-06 16:18:20|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1633537140000|2021-10-06 16:19:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1633537180000|2021-10-06 16:19:40|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1633537190000|2021-10-06 16:19:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1633537240000|2021-10-06 16:20:40|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1633537250000|2021-10-06 16:20:50|2900.5|2894.5|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|3
1633537280000|2021-10-06 16:21:20|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1633537290000|2021-10-06 16:21:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1633537320000|2021-10-06 16:22:00|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1633537330000|2021-10-06 16:22:10|2903|2897|2902.3|2896.3|2903|2897|2902.3|2896.3|2
1633537340000|2021-10-06 16:22:20|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1633537350000|2021-10-06 16:22:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1633537370000|2021-10-06 16:22:50|2901.8|2895.8|2902|2896|2902|2896|2901.3|2895.3|4
1633537390000|2021-10-06 16:23:10|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1633537400000|2021-10-06 16:23:20|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1633537410000|2021-10-06 16:23:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1633537430000|2021-10-06 16:23:50|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1633537480000|2021-10-06 16:24:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1633537530000|2021-10-06 16:25:30|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1633537600000|2021-10-06 16:26:40|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1633537610000|2021-10-06 16:26:50|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901.3|2895.3|3
1633537620000|2021-10-06 16:27:00|2901|2895|2900|2894|2901|2895|2900|2894|4
1633537630000|2021-10-06 16:27:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1633537640000|2021-10-06 16:27:20|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1633537660000|2021-10-06 16:27:40|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1633537670000|2021-10-06 16:27:50|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1633537680000|2021-10-06 16:28:00|2900|2894|2900.5|2894.5|2900.5|2894.5|2899.8|2893.8|4
1633537690000|2021-10-06 16:28:10|2900|2894|2900|2894|2900|2894|2900|2894|1
1633537700000|2021-10-06 16:28:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1633537710000|2021-10-06 16:28:30|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2899.8|2893.8|2
1633537720000|2021-10-06 16:28:40|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2899.8|2893.8|2
1633537730000|2021-10-06 16:28:50|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|2
1633537740000|2021-10-06 16:29:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1633537750000|2021-10-06 16:29:10|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1633537790000|2021-10-06 16:29:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1633537800000|2021-10-06 16:30:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1633537810000|2021-10-06 16:30:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1633537830000|2021-10-06 16:30:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1633537840000|2021-10-06 16:30:40|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1633537860000|2021-10-06 16:31:00|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|3
1633537880000|2021-10-06 16:31:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1633537900000|2021-10-06 16:31:40|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1633537920000|2021-10-06 16:32:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1633537970000|2021-10-06 16:32:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1633537990000|2021-10-06 16:33:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1633538020000|2021-10-06 16:33:40|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1633538040000|2021-10-06 16:34:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1633538060000|2021-10-06 16:34:20|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633538080000|2021-10-06 16:34:40|2898|2892|2898|2892|2898|2892|2898|2892|1
1633538120000|2021-10-06 16:35:20|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633538170000|2021-10-06 16:36:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633538190000|2021-10-06 16:36:30|2898|2892|2898|2892|2898|2892|2898|2892|1
1633538210000|2021-10-06 16:36:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633538240000|2021-10-06 16:37:20|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1633538410000|2021-10-06 16:40:10|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1633538420000|2021-10-06 16:40:20|2898|2892|2898|2892|2898|2892|2898|2892|1
1633538430000|2021-10-06 16:40:30|2898.3|2892.3|2899|2893|2899|2893|2898.3|2892.3|3
1633538440000|2021-10-06 16:40:40|2898.8|2892.8|2897.5|2891.5|2898.8|2892.8|2897.5|2891.5|2
1633538460000|2021-10-06 16:41:00|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633538490000|2021-10-06 16:41:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633538500000|2021-10-06 16:41:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633538510000|2021-10-06 16:41:50|2898.5|2892.5|2897.8|2891.8|2898.5|2892.5|2897.8|2891.8|4
1633538520000|2021-10-06 16:42:00|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1633538550000|2021-10-06 16:42:30|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|3
1633538570000|2021-10-06 16:42:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1633538580000|2021-10-06 16:43:00|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1633538620000|2021-10-06 16:43:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633538630000|2021-10-06 16:43:50|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1633538640000|2021-10-06 16:44:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1633538650000|2021-10-06 16:44:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1633538660000|2021-10-06 16:44:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633538670000|2021-10-06 16:44:30|2897|2891|2895.5|2889.5|2897|2891|2895.5|2889.5|2
1633538710000|2021-10-06 16:45:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1633538730000|2021-10-06 16:45:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1633538790000|2021-10-06 16:46:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1633538800000|2021-10-06 16:46:40|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1633538940000|2021-10-06 16:49:00|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1633538950000|2021-10-06 16:49:10|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1633539000000|2021-10-06 16:50:00|2895.5|2889.5|2896.3|2890.3|2896.5|2890.5|2895.5|2889.5|5
1633539010000|2021-10-06 16:50:10|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1633539020000|2021-10-06 16:50:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633539030000|2021-10-06 16:50:30|2896.8|2890.8|2896|2890|2896.8|2890.8|2896|2890|4
1633539040000|2021-10-06 16:50:40|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|2
1633539050000|2021-10-06 16:50:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1633539290000|2021-10-06 16:54:50|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1633539300000|2021-10-06 16:55:00|2897.5|2891.5|2896.9|2890.9|2897.5|2891.5|2896.9|2890.9|3
1633539310000|2021-10-06 16:55:10|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1633539320000|2021-10-06 16:55:20|2897.4|2891.4|2898.1|2892.1|2898.1|2892.1|2897.4|2891.4|4
1633539350000|2021-10-06 16:55:50|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1633539400000|2021-10-06 16:56:40|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1633539440000|2021-10-06 16:57:20|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1633539540000|2021-10-06 16:59:00|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1633539550000|2021-10-06 16:59:10|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1633564920000|2021-10-07 00:02:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1633565030000|2021-10-07 00:03:50|2910|2904|2909.4|2903.4|2910|2904|2909.4|2903.4|3
1633565040000|2021-10-07 00:04:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633565080000|2021-10-07 00:04:40|2908.9|2902.9|2907.1|2901.1|2908.9|2902.9|2907.1|2901.1|2
1633565090000|2021-10-07 00:04:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1633565150000|2021-10-07 00:05:50|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1633565200000|2021-10-07 00:06:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1633565290000|2021-10-07 00:08:10|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1633565560000|2021-10-07 00:12:40|2905.5|2899.5|2904.8|2898.8|2905.5|2899.5|2904.8|2898.8|2
1633565570000|2021-10-07 00:12:50|2904.5|2898.5|2905.8|2899.8|2905.8|2899.8|2904.5|2898.5|2
1633565680000|2021-10-07 00:14:40|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1633565930000|2021-10-07 00:18:50|2905.4|2899.4|2905.3|2899.3|2905.4|2899.4|2905.3|2899.3|2
1633565950000|2021-10-07 00:19:10|2905.5|2899.5|2905|2899|2905.5|2899.5|2905|2899|2
1633566520000|2021-10-07 00:28:40|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|3
1633566590000|2021-10-07 00:29:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1633567030000|2021-10-07 00:37:10|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1633567080000|2021-10-07 00:38:00|2904|2898|2904|2898|2904|2898|2904|2898|1
1633567300000|2021-10-07 00:41:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1633567360000|2021-10-07 00:42:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1633567410000|2021-10-07 00:43:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1633567470000|2021-10-07 00:44:30|2904.3|2898.3|2905.1|2899.1|2905.1|2899.1|2904.3|2898.3|2
1633567530000|2021-10-07 00:45:30|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1633567560000|2021-10-07 00:46:00|2905.4|2899.4|2905.5|2899.5|2905.5|2899.5|2905.4|2899.4|2
1633567580000|2021-10-07 00:46:20|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1633567640000|2021-10-07 00:47:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633567660000|2021-10-07 00:47:40|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633568030000|2021-10-07 00:53:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633568140000|2021-10-07 00:55:40|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633568190000|2021-10-07 00:56:30|2906.8|2900.8|2906.5|2900.5|2906.9|2900.9|2906.5|2900.5|4
1633568240000|2021-10-07 00:57:20|2906|2900|2905.1|2899.1|2906|2900|2905.1|2899.1|2
1633568270000|2021-10-07 00:57:50|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1633568440000|2021-10-07 01:00:40|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1633568490000|2021-10-07 01:01:30|2904.9|2898.9|2905|2899|2905|2899|2904.9|2898.9|2
1633568520000|2021-10-07 01:02:00|2905.3|2899.3|2905.4|2899.4|2905.4|2899.4|2905.3|2899.3|2
1633568580000|2021-10-07 01:03:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1633568730000|2021-10-07 01:05:30|2905|2899|2903.6|2897.6|2905|2899|2903.6|2897.6|2
1633568780000|2021-10-07 01:06:20|2903.8|2897.8|2905.3|2899.3|2905.3|2899.3|2903.8|2897.8|2
1633568800000|2021-10-07 01:06:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1633568810000|2021-10-07 01:06:50|2905|2899|2905|2899|2905|2899|2905|2899|1
1633568860000|2021-10-07 01:07:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1633568890000|2021-10-07 01:08:10|2905|2899|2905|2899|2905|2899|2905|2899|1
1633569680000|2021-10-07 01:21:20|2905.1|2899.1|2905.5|2899.5|2905.5|2899.5|2905.1|2899.1|3
1633569900000|2021-10-07 01:25:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1633570170000|2021-10-07 01:29:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1633570350000|2021-10-07 01:32:30|2905.4|2899.4|2905.5|2899.5|2905.5|2899.5|2905.4|2899.4|2
1633570390000|2021-10-07 01:33:10|2905.8|2899.8|2906.4|2900.4|2906.4|2900.4|2905.8|2899.8|2
1633570540000|2021-10-07 01:35:40|2907|2901|2907.4|2901.4|2907.4|2901.4|2907|2901|2
1633570590000|2021-10-07 01:36:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1633570650000|2021-10-07 01:37:30|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1633570700000|2021-10-07 01:38:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1633570800000|2021-10-07 01:40:00|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1633570880000|2021-10-07 01:41:20|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1633570960000|2021-10-07 01:42:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1633570970000|2021-10-07 01:42:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633571020000|2021-10-07 01:43:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.1|2902.1|3
1633571140000|2021-10-07 01:45:40|2908.1|2902.1|2908.3|2902.3|2908.3|2902.3|2908.1|2902.1|2
1633571150000|2021-10-07 01:45:50|2908.8|2902.8|2908.9|2902.9|2908.9|2902.9|2908.8|2902.8|2
1633571160000|2021-10-07 01:46:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1633571390000|2021-10-07 01:49:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1633571750000|2021-10-07 01:55:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1633571790000|2021-10-07 01:56:30|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633571880000|2021-10-07 01:58:00|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1633571950000|2021-10-07 01:59:10|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|2
1633571990000|2021-10-07 01:59:50|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1633572100000|2021-10-07 02:01:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1633572150000|2021-10-07 02:02:30|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1633572200000|2021-10-07 02:03:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633572300000|2021-10-07 02:05:00|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1633572360000|2021-10-07 02:06:00|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633574640000|2021-10-07 02:44:00|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|2
1633574700000|2021-10-07 02:45:00|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633574890000|2021-10-07 02:48:10|2909.8|2903.8|2908.5|2902.5|2909.8|2903.8|2908.5|2902.5|2
1633575490000|2021-10-07 02:58:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1633575550000|2021-10-07 02:59:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633576060000|2021-10-07 03:07:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1633576110000|2021-10-07 03:08:30|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1633576290000|2021-10-07 03:11:30|2908.1|2902.1|2906.4|2900.4|2908.1|2902.1|2906.4|2900.4|2
1633576300000|2021-10-07 03:11:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633576350000|2021-10-07 03:12:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633576410000|2021-10-07 03:13:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633576680000|2021-10-07 03:18:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633576800000|2021-10-07 03:20:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633577000000|2021-10-07 03:23:20|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1633577020000|2021-10-07 03:23:40|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1633577150000|2021-10-07 03:25:50|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1633577160000|2021-10-07 03:26:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1633577360000|2021-10-07 03:29:20|2906.5|2900.5|2908.9|2902.9|2908.9|2902.9|2906.5|2900.5|5
1633577420000|2021-10-07 03:30:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1633577470000|2021-10-07 03:31:10|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1633577640000|2021-10-07 03:34:00|2908.4|2902.4|2907.1|2901.1|2908.4|2902.4|2907.1|2901.1|2
1633577670000|2021-10-07 03:34:30|2907.3|2901.3|2906.9|2900.9|2907.3|2901.3|2906.9|2900.9|3
1633578180000|2021-10-07 03:43:00|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633578240000|2021-10-07 03:44:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1633578300000|2021-10-07 03:45:00|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1633578410000|2021-10-07 03:46:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1633578420000|2021-10-07 03:47:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633578550000|2021-10-07 03:49:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633578640000|2021-10-07 03:50:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1633578690000|2021-10-07 03:51:30|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1633578860000|2021-10-07 03:54:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1633578920000|2021-10-07 03:55:20|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1633578930000|2021-10-07 03:55:30|2907.1|2901.1|2907.4|2901.4|2907.4|2901.4|2907.1|2901.1|2
1633578940000|2021-10-07 03:55:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1633579050000|2021-10-07 03:57:30|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1633579270000|2021-10-07 04:01:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1633579280000|2021-10-07 04:01:20|2909.3|2903.3|2909.4|2903.4|2909.4|2903.4|2909.3|2903.3|2
1633579330000|2021-10-07 04:02:10|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.1|2904.1|4
1633579350000|2021-10-07 04:02:30|2910.1|2904.1|2910.5|2904.5|2910.5|2904.5|2910.1|2904.1|2
1633579420000|2021-10-07 04:03:40|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|2
1633579500000|2021-10-07 04:05:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1633579550000|2021-10-07 04:05:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633579670000|2021-10-07 04:07:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1633579730000|2021-10-07 04:08:50|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633579840000|2021-10-07 04:10:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633579850000|2021-10-07 04:10:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633579870000|2021-10-07 04:11:10|2910.6|2904.6|2910.1|2904.1|2910.6|2904.6|2910.1|2904.1|2
1633579900000|2021-10-07 04:11:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1633580910000|2021-10-07 04:28:30|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1633581010000|2021-10-07 04:30:10|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633581360000|2021-10-07 04:36:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909|2903|3
1633581390000|2021-10-07 04:36:30|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1633581480000|2021-10-07 04:38:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633581600000|2021-10-07 04:40:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1633581820000|2021-10-07 04:43:40|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633581980000|2021-10-07 04:46:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633582030000|2021-10-07 04:47:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633582140000|2021-10-07 04:49:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633582250000|2021-10-07 04:50:50|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633582280000|2021-10-07 04:51:20|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|2
1633582300000|2021-10-07 04:51:40|2910.1|2904.1|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|2
1633582350000|2021-10-07 04:52:30|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1633582390000|2021-10-07 04:53:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1633582500000|2021-10-07 04:55:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633582620000|2021-10-07 04:57:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1633582840000|2021-10-07 05:00:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633582870000|2021-10-07 05:01:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1633583620000|2021-10-07 05:13:40|2909.9|2903.9|2909.5|2903.5|2909.9|2903.9|2909.1|2903.1|3
1633583740000|2021-10-07 05:15:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633584060000|2021-10-07 05:21:00|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1633584120000|2021-10-07 05:22:00|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1633584300000|2021-10-07 05:25:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633584340000|2021-10-07 05:25:40|2909.9|2903.9|2908.5|2902.5|2909.9|2903.9|2908.3|2902.3|4
1633584430000|2021-10-07 05:27:10|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1633584480000|2021-10-07 05:28:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1633584570000|2021-10-07 05:29:30|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1633584620000|2021-10-07 05:30:20|2908.3|2902.3|2907|2901|2908.3|2902.3|2906.9|2900.9|3
1633584650000|2021-10-07 05:30:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1633584680000|2021-10-07 05:31:20|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633584760000|2021-10-07 05:32:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1633585010000|2021-10-07 05:36:50|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633585170000|2021-10-07 05:39:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1633585200000|2021-10-07 05:40:00|2906.9|2900.9|2905.9|2899.9|2906.9|2900.9|2905.4|2899.4|4
1633585230000|2021-10-07 05:40:30|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1633585240000|2021-10-07 05:40:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1633585270000|2021-10-07 05:41:10|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1633585390000|2021-10-07 05:43:10|2906.4|2900.4|2906.5|2900.5|2906.5|2900.5|2906.4|2900.4|2
1633585430000|2021-10-07 05:43:50|2906.4|2900.4|2905.1|2899.1|2906.4|2900.4|2904.8|2898.8|5
1633585700000|2021-10-07 05:48:20|2905.3|2899.3|2906.9|2900.9|2906.9|2900.9|2905.3|2899.3|2
1633585710000|2021-10-07 05:48:30|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1633585730000|2021-10-07 05:48:50|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1633585740000|2021-10-07 05:49:00|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1633585900000|2021-10-07 05:51:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1633585940000|2021-10-07 05:52:20|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1633585970000|2021-10-07 05:52:50|2908.3|2902.3|2908.4|2902.4|2908.4|2902.4|2908.3|2902.3|2
1633586110000|2021-10-07 05:55:10|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1633586430000|2021-10-07 06:00:30|2908.8|2902.8|2908.6|2902.6|2908.8|2902.8|2908.6|2902.6|2
1633586440000|2021-10-07 06:00:40|2908.8|2902.8|2909.1|2903.1|2909.1|2903.1|2908.8|2902.8|2
1633586560000|2021-10-07 06:02:40|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1633586570000|2021-10-07 06:02:50|2909|2903|2909|2903|2909|2903|2909|2903|1
1633586600000|2021-10-07 06:03:20|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633586630000|2021-10-07 06:03:50|2909.3|2903.3|2909.4|2903.4|2909.4|2903.4|2909.3|2903.3|2
1633586690000|2021-10-07 06:04:50|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|3
1633586720000|2021-10-07 06:05:20|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1633586800000|2021-10-07 06:06:40|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1633586810000|2021-10-07 06:06:50|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1633586840000|2021-10-07 06:07:20|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633586850000|2021-10-07 06:07:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633586860000|2021-10-07 06:07:40|2909.4|2903.4|2909.3|2903.3|2909.4|2903.4|2909.3|2903.3|2
1633586910000|2021-10-07 06:08:30|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1633587020000|2021-10-07 06:10:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633587070000|2021-10-07 06:11:10|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|2
1633587160000|2021-10-07 06:12:40|2907.8|2901.8|2906.3|2900.3|2907.8|2901.8|2906.3|2900.3|2
1633587170000|2021-10-07 06:12:50|2905.6|2899.6|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|4
1633587180000|2021-10-07 06:13:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|3
1633587240000|2021-10-07 06:14:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1633587290000|2021-10-07 06:14:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1633587310000|2021-10-07 06:15:10|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|2
1633587480000|2021-10-07 06:18:00|2906.1|2900.1|2907.9|2901.9|2907.9|2901.9|2906.1|2900.1|7
1633587490000|2021-10-07 06:18:10|2907.6|2901.6|2907.4|2901.4|2907.6|2901.6|2907.1|2901.1|3
1633587500000|2021-10-07 06:18:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1633587580000|2021-10-07 06:19:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1633587690000|2021-10-07 06:21:30|2907.5|2901.5|2907.4|2901.4|2907.5|2901.5|2907.4|2901.4|2
1633587720000|2021-10-07 06:22:00|2907.5|2901.5|2907.4|2901.4|2907.5|2901.5|2907.4|2901.4|2
1633587790000|2021-10-07 06:23:10|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633587800000|2021-10-07 06:23:20|2907|2901|2907|2901|2907|2901|2907|2901|1
1633587810000|2021-10-07 06:23:30|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1633587860000|2021-10-07 06:24:20|2906.8|2900.8|2907.4|2901.4|2907.4|2901.4|2906.8|2900.8|3
1633588000000|2021-10-07 06:26:40|2907.1|2901.1|2906.5|2900.5|2907.1|2901.1|2906.5|2900.5|2
1633588190000|2021-10-07 06:29:50|2906.6|2900.6|2906.8|2900.8|2906.8|2900.8|2906.6|2900.6|2
1633588200000|2021-10-07 06:30:00|2907|2901|2907.3|2901.3|2907.3|2901.3|2906.9|2900.9|4
1633588220000|2021-10-07 06:30:20|2905.9|2899.9|2905|2899|2905.9|2899.9|2905|2899|3
1633588230000|2021-10-07 06:30:30|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.8|2898.8|3
1633588250000|2021-10-07 06:30:50|2905|2899|2905.1|2899.1|2905.1|2899.1|2905|2899|2
1633588280000|2021-10-07 06:31:20|2905.4|2899.4|2905.3|2899.3|2905.4|2899.4|2905.3|2899.3|2
1633588310000|2021-10-07 06:31:50|2905.4|2899.4|2905.5|2899.5|2905.5|2899.5|2905.4|2899.4|2
1633588340000|2021-10-07 06:32:20|2905.3|2899.3|2905.4|2899.4|2905.4|2899.4|2905.3|2899.3|2
1633588370000|2021-10-07 06:32:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1633588380000|2021-10-07 06:33:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1633588400000|2021-10-07 06:33:20|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1633588430000|2021-10-07 06:33:50|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.3|2899.3|3
1633588450000|2021-10-07 06:34:10|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1633588460000|2021-10-07 06:34:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|3
1633588470000|2021-10-07 06:34:30|2905.9|2899.9|2906|2900|2906.1|2900.1|2905.9|2899.9|4
1633588500000|2021-10-07 06:35:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1633588510000|2021-10-07 06:35:10|2906|2900|2906|2900|2906.1|2900.1|2906|2900|3
1633588520000|2021-10-07 06:35:20|2906.5|2900.5|2907.4|2901.4|2907.5|2901.5|2906.5|2900.5|4
1633588530000|2021-10-07 06:35:30|2907.3|2901.3|2906.6|2900.6|2907.3|2901.3|2906.6|2900.6|2
1633588550000|2021-10-07 06:35:50|2906.8|2900.8|2907.1|2901.1|2907.1|2901.1|2906.8|2900.8|2
1633588690000|2021-10-07 06:38:10|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1633588740000|2021-10-07 06:39:00|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633588780000|2021-10-07 06:39:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1633588790000|2021-10-07 06:39:50|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1633588840000|2021-10-07 06:40:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1633589060000|2021-10-07 06:44:20|2907.1|2901.1|2906.1|2900.1|2907.1|2901.1|2906.1|2900.1|2
1633589080000|2021-10-07 06:44:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1633589090000|2021-10-07 06:44:50|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1633589150000|2021-10-07 06:45:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1633589170000|2021-10-07 06:46:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1633589280000|2021-10-07 06:48:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1633589330000|2021-10-07 06:48:50|2906.6|2900.6|2906.3|2900.3|2906.6|2900.6|2906.3|2900.3|2
1633589500000|2021-10-07 06:51:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633589550000|2021-10-07 06:52:30|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1633589560000|2021-10-07 06:52:40|2907|2901|2906.9|2900.9|2907|2901|2906.9|2900.9|2
1633589570000|2021-10-07 06:52:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1633589730000|2021-10-07 06:55:30|2907|2901|2907|2901|2907.3|2901.3|2907|2901|3
1633589750000|2021-10-07 06:55:50|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1633589860000|2021-10-07 06:57:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1633589870000|2021-10-07 06:57:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633589920000|2021-10-07 06:58:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1633589970000|2021-10-07 06:59:30|2907.3|2901.3|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|3
1633589990000|2021-10-07 06:59:50|2907|2901|2908|2902|2908|2902|2905.5|2899.5|7
1633590000000|2021-10-07 07:00:00|2907.8|2901.8|2908|2902|2908.3|2902.3|2907.3|2901.3|7
1633590010000|2021-10-07 07:00:10|2908.5|2902.5|2911.8|2905.8|2911.8|2905.8|2908.5|2902.5|7
1633590020000|2021-10-07 07:00:20|2911.5|2905.5|2910|2904|2911.5|2905.5|2910|2904|5
1633590030000|2021-10-07 07:00:30|2909.8|2903.8|2910.5|2904.5|2910.8|2904.8|2909.3|2903.3|7
1633590040000|2021-10-07 07:00:40|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1633590060000|2021-10-07 07:01:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909|2903|4
1633590100000|2021-10-07 07:01:40|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1633590110000|2021-10-07 07:01:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1633590120000|2021-10-07 07:02:00|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1633590130000|2021-10-07 07:02:10|2908.3|2902.3|2911|2905|2911|2905|2908.3|2902.3|4
1633590140000|2021-10-07 07:02:20|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1633590150000|2021-10-07 07:02:30|2910.5|2904.5|2911.5|2905.5|2911.5|2905.5|2910.5|2904.5|3
1633590160000|2021-10-07 07:02:40|2911.3|2905.3|2910.3|2904.3|2911.3|2905.3|2910.3|2904.3|5
1633590170000|2021-10-07 07:02:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633590190000|2021-10-07 07:03:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633590200000|2021-10-07 07:03:20|2910|2904|2909.3|2903.3|2910|2904|2908.5|2902.5|5
1633590210000|2021-10-07 07:03:30|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1633590220000|2021-10-07 07:03:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633590250000|2021-10-07 07:04:10|2910|2904|2912.3|2906.3|2912.3|2906.3|2910|2904|6
1633590260000|2021-10-07 07:04:20|2912|2906|2912|2906|2912.3|2906.3|2911.3|2905.3|7
1633590270000|2021-10-07 07:04:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1633590290000|2021-10-07 07:04:50|2912|2906|2911|2905|2912|2906|2910.8|2904.8|5
1633590300000|2021-10-07 07:05:00|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.5|2904.5|4
1633590310000|2021-10-07 07:05:10|2910.3|2904.3|2910|2904|2910.5|2904.5|2910|2904|3
1633590320000|2021-10-07 07:05:20|2910.3|2904.3|2911|2905|2911|2905|2910|2904|6
1633590330000|2021-10-07 07:05:30|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1633590340000|2021-10-07 07:05:40|2911.8|2905.8|2911.8|2905.8|2912|2906|2911.8|2905.8|3
1633590350000|2021-10-07 07:05:50|2911.5|2905.5|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|4
1633590360000|2021-10-07 07:06:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1633590380000|2021-10-07 07:06:20|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1633590390000|2021-10-07 07:06:30|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1633590400000|2021-10-07 07:06:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633590440000|2021-10-07 07:07:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633590450000|2021-10-07 07:07:30|2910.3|2904.3|2911.5|2905.5|2911.5|2905.5|2910.3|2904.3|5
1633590460000|2021-10-07 07:07:40|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1633590470000|2021-10-07 07:07:50|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1633590480000|2021-10-07 07:08:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633590500000|2021-10-07 07:08:20|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.3|2904.3|5
1633590520000|2021-10-07 07:08:40|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633590530000|2021-10-07 07:08:50|2910|2904|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1633590540000|2021-10-07 07:09:00|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1633590550000|2021-10-07 07:09:10|2911|2905|2911|2905|2911|2905|2911|2905|1
1633590590000|2021-10-07 07:09:50|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|2
1633590600000|2021-10-07 07:10:00|2910.8|2904.8|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|4
1633590610000|2021-10-07 07:10:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1633590620000|2021-10-07 07:10:20|2911.5|2905.5|2912|2906|2912.8|2906.8|2911.5|2905.5|5
1633590630000|2021-10-07 07:10:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1633590640000|2021-10-07 07:10:40|2912|2906|2910.8|2904.8|2912|2906|2910.8|2904.8|3
1633590650000|2021-10-07 07:10:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633590660000|2021-10-07 07:11:00|2910.3|2904.3|2911|2905|2911|2905|2910.3|2904.3|4
1633590670000|2021-10-07 07:11:10|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|3
1633590710000|2021-10-07 07:11:50|2911|2905|2911|2905|2911|2905|2911|2905|1
1633590720000|2021-10-07 07:12:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1633590770000|2021-10-07 07:12:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633590780000|2021-10-07 07:13:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1633590790000|2021-10-07 07:13:10|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|3
1633590800000|2021-10-07 07:13:20|2913.5|2907.5|2912.3|2906.3|2913.5|2907.5|2912|2906|6
1633590810000|2021-10-07 07:13:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633590860000|2021-10-07 07:14:20|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1633590890000|2021-10-07 07:14:50|2912.3|2906.3|2911.3|2905.3|2912.3|2906.3|2911.3|2905.3|2
1633590900000|2021-10-07 07:15:00|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|3
1633590930000|2021-10-07 07:15:30|2911.8|2905.8|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|2
1633590940000|2021-10-07 07:15:40|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1633591000000|2021-10-07 07:16:40|2912.5|2906.5|2911.5|2905.5|2912.8|2906.8|2911.5|2905.5|5
1633591010000|2021-10-07 07:16:50|2912.3|2906.3|2913|2907|2913|2907|2912.3|2906.3|3
1633591020000|2021-10-07 07:17:00|2912.8|2906.8|2912|2906|2912.8|2906.8|2912|2906|3
1633591050000|2021-10-07 07:17:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1633591070000|2021-10-07 07:17:50|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633591080000|2021-10-07 07:18:00|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1633591120000|2021-10-07 07:18:40|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1633591130000|2021-10-07 07:18:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1633591140000|2021-10-07 07:19:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912|2906|3
1633591160000|2021-10-07 07:19:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1633591180000|2021-10-07 07:19:40|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|2
1633591200000|2021-10-07 07:20:00|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1633591210000|2021-10-07 07:20:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1633591220000|2021-10-07 07:20:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1633591230000|2021-10-07 07:20:30|2912.3|2906.3|2911.3|2905.3|2912.3|2906.3|2911.3|2905.3|2
1633591240000|2021-10-07 07:20:40|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1633591250000|2021-10-07 07:20:50|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1633591270000|2021-10-07 07:21:10|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1633591300000|2021-10-07 07:21:40|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1633591310000|2021-10-07 07:21:50|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1633591360000|2021-10-07 07:22:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1633591370000|2021-10-07 07:22:50|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1633591420000|2021-10-07 07:23:40|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1633591450000|2021-10-07 07:24:10|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|3
1633591460000|2021-10-07 07:24:20|2911|2905|2910.8|2904.8|2911|2905|2910.5|2904.5|4
1633591470000|2021-10-07 07:24:30|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|3
1633591480000|2021-10-07 07:24:40|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1633591500000|2021-10-07 07:25:00|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1633591540000|2021-10-07 07:25:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633591570000|2021-10-07 07:26:10|2910.8|2904.8|2910.8|2904.8|2911|2905|2910.8|2904.8|3
1633591600000|2021-10-07 07:26:40|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1633591620000|2021-10-07 07:27:00|2910.5|2904.5|2909.3|2903.3|2910.5|2904.5|2909.3|2903.3|3
1633591650000|2021-10-07 07:27:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1633591660000|2021-10-07 07:27:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633591670000|2021-10-07 07:27:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1633591720000|2021-10-07 07:28:40|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1633591730000|2021-10-07 07:28:50|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1633591740000|2021-10-07 07:29:00|2910.8|2904.8|2909.3|2903.3|2910.8|2904.8|2909.3|2903.3|3
1633591750000|2021-10-07 07:29:10|2909|2903|2908.5|2902.5|2909|2903|2908.3|2902.3|3
1633591830000|2021-10-07 07:30:30|2908.8|2902.8|2908|2902|2909|2903|2908|2902|5
1633591850000|2021-10-07 07:30:50|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1633591860000|2021-10-07 07:31:00|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1633591870000|2021-10-07 07:31:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1633591880000|2021-10-07 07:31:20|2908.5|2902.5|2907.5|2901.5|2908.5|2902.5|2907.5|2901.5|3
1633591890000|2021-10-07 07:31:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1633591920000|2021-10-07 07:32:00|2907.5|2901.5|2908.8|2902.8|2908.8|2902.8|2907.5|2901.5|2
1633591930000|2021-10-07 07:32:10|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|3
1633591990000|2021-10-07 07:33:10|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1633592040000|2021-10-07 07:34:00|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.3|2901.3|3
1633592050000|2021-10-07 07:34:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1633592090000|2021-10-07 07:34:50|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1633592100000|2021-10-07 07:35:00|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1633592160000|2021-10-07 07:36:00|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1633592170000|2021-10-07 07:36:10|2909|2903|2908|2902|2909|2903|2908|2902|3
1633592180000|2021-10-07 07:36:20|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1633592200000|2021-10-07 07:36:40|2908|2902|2908|2902|2908|2902|2908|2902|1
1633592220000|2021-10-07 07:37:00|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|2
1633592290000|2021-10-07 07:38:10|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1633592330000|2021-10-07 07:38:50|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1633592400000|2021-10-07 07:40:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1633592460000|2021-10-07 07:41:00|2908.5|2902.5|2906.8|2900.8|2908.5|2902.5|2906.8|2900.8|3
1633592470000|2021-10-07 07:41:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1633592510000|2021-10-07 07:41:50|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1633592520000|2021-10-07 07:42:00|2907.5|2901.5|2907|2901|2907.8|2901.8|2907|2901|6
1633592530000|2021-10-07 07:42:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1633592540000|2021-10-07 07:42:20|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1633592550000|2021-10-07 07:42:30|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1633592600000|2021-10-07 07:43:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1633592640000|2021-10-07 07:44:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1633592670000|2021-10-07 07:44:30|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1633592820000|2021-10-07 07:47:00|2908|2902|2908|2902|2908|2902|2908|2902|1
1633592840000|2021-10-07 07:47:20|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1633592870000|2021-10-07 07:47:50|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1633592890000|2021-10-07 07:48:10|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|2
1633592910000|2021-10-07 07:48:30|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1633592960000|2021-10-07 07:49:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1633592970000|2021-10-07 07:49:30|2908.3|2902.3|2909|2903|2909|2903|2908.3|2902.3|2
1633593000000|2021-10-07 07:50:00|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1633593010000|2021-10-07 07:50:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1633593110000|2021-10-07 07:51:50|2908.8|2902.8|2908|2902|2908.8|2902.8|2908|2902|2
1633593140000|2021-10-07 07:52:20|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1633593150000|2021-10-07 07:52:30|2908|2902|2908|2902|2908|2902|2908|2902|1
1633593170000|2021-10-07 07:52:50|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1633593190000|2021-10-07 07:53:10|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1633593240000|2021-10-07 07:54:00|2908.8|2902.8|2908|2902|2908.8|2902.8|2908|2902|2
1633593250000|2021-10-07 07:54:10|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|3
1633593270000|2021-10-07 07:54:30|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1633593290000|2021-10-07 07:54:50|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1633593320000|2021-10-07 07:55:20|2909.5|2903.5|2910.8|2904.8|2910.8|2904.8|2909.5|2903.5|5
1633593330000|2021-10-07 07:55:30|2911|2905|2911.5|2905.5|2911.8|2905.8|2911|2905|4
1633593340000|2021-10-07 07:55:40|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.5|2904.5|3
1633593360000|2021-10-07 07:56:00|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|3
1633593370000|2021-10-07 07:56:10|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1633593380000|2021-10-07 07:56:20|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1633593390000|2021-10-07 07:56:30|2909.5|2903.5|2909|2903|2909.8|2903.8|2909|2903|3
1633593400000|2021-10-07 07:56:40|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1633593420000|2021-10-07 07:57:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1633593430000|2021-10-07 07:57:10|2909.5|2903.5|2910.3|2904.3|2910.8|2904.8|2909.5|2903.5|5
1633593450000|2021-10-07 07:57:30|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1633593460000|2021-10-07 07:57:40|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|3
1633593470000|2021-10-07 07:57:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|5
1633593480000|2021-10-07 07:58:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1633593490000|2021-10-07 07:58:10|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1633593540000|2021-10-07 07:59:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633593550000|2021-10-07 07:59:10|2910|2904|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|3
1633593560000|2021-10-07 07:59:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1633593580000|2021-10-07 07:59:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633593590000|2021-10-07 07:59:50|2910|2904|2910.3|2904.3|2910.8|2904.8|2910|2904|5
1633593600000|2021-10-07 08:00:00|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|3
1633593610000|2021-10-07 08:00:10|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.5|2904.5|3
1633593620000|2021-10-07 08:00:20|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1633593630000|2021-10-07 08:00:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633593640000|2021-10-07 08:00:40|2911.3|2905.3|2911|2905|2911.3|2905.3|2910.3|2904.3|5
1633593650000|2021-10-07 08:00:50|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1633593660000|2021-10-07 08:01:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1633593680000|2021-10-07 08:01:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1633593690000|2021-10-07 08:01:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1633593720000|2021-10-07 08:02:00|2910.8|2904.8|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|4
1633593750000|2021-10-07 08:02:30|2911.8|2905.8|2910.8|2904.8|2911.8|2905.8|2910.3|2904.3|3
1633593760000|2021-10-07 08:02:40|2911|2905|2911|2905|2911|2905|2910.8|2904.8|3
1633593770000|2021-10-07 08:02:50|2911.3|2905.3|2910.3|2904.3|2911.3|2905.3|2910.3|2904.3|3
1633593780000|2021-10-07 08:03:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1633593810000|2021-10-07 08:03:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1633593850000|2021-10-07 08:04:10|2910|2904|2908.8|2902.8|2910|2904|2908.8|2902.8|2
1633593860000|2021-10-07 08:04:20|2909|2903|2909.5|2903.5|2909.5|2903.5|2909|2903|2
1633593870000|2021-10-07 08:04:30|2909.8|2903.8|2909.8|2903.8|2910|2904|2909.8|2903.8|3
1633593900000|2021-10-07 08:05:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1633593910000|2021-10-07 08:05:10|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1633593920000|2021-10-07 08:05:20|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1633593930000|2021-10-07 08:05:30|2910.8|2904.8|2912.3|2906.3|2912.3|2906.3|2910.8|2904.8|4
1633593940000|2021-10-07 08:05:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|3
1633593960000|2021-10-07 08:06:00|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1633593970000|2021-10-07 08:06:10|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|3
1633593980000|2021-10-07 08:06:20|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1633594000000|2021-10-07 08:06:40|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|3
1633594010000|2021-10-07 08:06:50|2913|2907|2912.3|2906.3|2913.3|2907.3|2912.3|2906.3|4
1633594020000|2021-10-07 08:07:00|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1633594040000|2021-10-07 08:07:20|2913.5|2907.5|2914|2908|2914|2908|2913.5|2907.5|3
1633594060000|2021-10-07 08:07:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1633594070000|2021-10-07 08:07:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1633594080000|2021-10-07 08:08:00|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1633594090000|2021-10-07 08:08:10|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1633594110000|2021-10-07 08:08:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1633594120000|2021-10-07 08:08:40|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|2
1633594140000|2021-10-07 08:09:00|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1633594150000|2021-10-07 08:09:10|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1633594160000|2021-10-07 08:09:20|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1633594170000|2021-10-07 08:09:30|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1633594180000|2021-10-07 08:09:40|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1633594190000|2021-10-07 08:09:50|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1633594210000|2021-10-07 08:10:10|2912.8|2906.8|2913.8|2907.8|2913.8|2907.8|2912.8|2906.8|3
1633594220000|2021-10-07 08:10:20|2914|2908|2913.5|2907.5|2914|2908|2913.3|2907.3|3
1633594230000|2021-10-07 08:10:30|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1633594240000|2021-10-07 08:10:40|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1633594250000|2021-10-07 08:10:50|2912.8|2906.8|2913.5|2907.5|2914|2908|2912.8|2906.8|7
1633594290000|2021-10-07 08:11:30|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1633594320000|2021-10-07 08:12:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|3
1633594330000|2021-10-07 08:12:10|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1633594360000|2021-10-07 08:12:40|2913.5|2907.5|2913|2907|2913.5|2907.5|2912.8|2906.8|3
1633594390000|2021-10-07 08:13:10|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|2
1633594400000|2021-10-07 08:13:20|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1633594430000|2021-10-07 08:13:50|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1633594510000|2021-10-07 08:15:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633594520000|2021-10-07 08:15:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633594530000|2021-10-07 08:15:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633594560000|2021-10-07 08:16:00|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1633594570000|2021-10-07 08:16:10|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2912.8|2906.8|7
1633594580000|2021-10-07 08:16:20|2914|2908|2914|2908|2914.3|2908.3|2914|2908|3
1633594600000|2021-10-07 08:16:40|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1633594610000|2021-10-07 08:16:50|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1633594620000|2021-10-07 08:17:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1633594630000|2021-10-07 08:17:10|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1633594640000|2021-10-07 08:17:20|2915|2909|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|4
1633594660000|2021-10-07 08:17:40|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1633594670000|2021-10-07 08:17:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633594690000|2021-10-07 08:18:10|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|6
1633594700000|2021-10-07 08:18:20|2915|2909|2915|2909|2915|2909|2915|2909|1
1633594710000|2021-10-07 08:18:30|2914.8|2908.8|2914|2908|2914.8|2908.8|2913.5|2907.5|5
1633594720000|2021-10-07 08:18:40|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1633594760000|2021-10-07 08:19:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633594770000|2021-10-07 08:19:30|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1633594800000|2021-10-07 08:20:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633594810000|2021-10-07 08:20:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1633594840000|2021-10-07 08:20:40|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1633594850000|2021-10-07 08:20:50|2914.5|2908.5|2916.5|2910.5|2916.5|2910.5|2914.3|2908.3|5
1633594970000|2021-10-07 08:22:50|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1633594980000|2021-10-07 08:23:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|3
1633594990000|2021-10-07 08:23:10|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1633595020000|2021-10-07 08:23:40|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|4
1633595030000|2021-10-07 08:23:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1633595040000|2021-10-07 08:24:00|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1633595050000|2021-10-07 08:24:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633595060000|2021-10-07 08:24:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633595100000|2021-10-07 08:25:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916|2910|3
1633595110000|2021-10-07 08:25:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633595180000|2021-10-07 08:26:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1633595190000|2021-10-07 08:26:30|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1633595240000|2021-10-07 08:27:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633595250000|2021-10-07 08:27:30|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1633595260000|2021-10-07 08:27:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633595310000|2021-10-07 08:28:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1633595340000|2021-10-07 08:29:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633595350000|2021-10-07 08:29:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1633595370000|2021-10-07 08:29:30|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1633595380000|2021-10-07 08:29:40|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1633595410000|2021-10-07 08:30:10|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|3
1633595440000|2021-10-07 08:30:40|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|5
1633595490000|2021-10-07 08:31:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633595500000|2021-10-07 08:31:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1633595510000|2021-10-07 08:31:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633595520000|2021-10-07 08:32:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633595530000|2021-10-07 08:32:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633595540000|2021-10-07 08:32:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1633595550000|2021-10-07 08:32:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633595560000|2021-10-07 08:32:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1633595580000|2021-10-07 08:33:00|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1633595590000|2021-10-07 08:33:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633595620000|2021-10-07 08:33:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633595640000|2021-10-07 08:34:00|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1633595650000|2021-10-07 08:34:10|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1633595680000|2021-10-07 08:34:40|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1633595700000|2021-10-07 08:35:00|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633595710000|2021-10-07 08:35:10|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1633595760000|2021-10-07 08:36:00|2918|2912|2918.8|2912.8|2918.8|2912.8|2917.8|2911.8|4
1633595800000|2021-10-07 08:36:40|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633595830000|2021-10-07 08:37:10|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1633595840000|2021-10-07 08:37:20|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|3
1633595880000|2021-10-07 08:38:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633595910000|2021-10-07 08:38:30|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1633595930000|2021-10-07 08:38:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|3
1633595940000|2021-10-07 08:39:00|2918.3|2912.3|2918.5|2912.5|2918.8|2912.8|2918.3|2912.3|4
1633595960000|2021-10-07 08:39:20|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1633595980000|2021-10-07 08:39:40|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918|2912|3
1633595990000|2021-10-07 08:39:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633596000000|2021-10-07 08:40:00|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918|2912|4
1633596010000|2021-10-07 08:40:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633596070000|2021-10-07 08:41:10|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1633596090000|2021-10-07 08:41:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633596100000|2021-10-07 08:41:40|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1633596110000|2021-10-07 08:41:50|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633596150000|2021-10-07 08:42:30|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|2
1633596190000|2021-10-07 08:43:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633596220000|2021-10-07 08:43:40|2919|2913|2918|2912|2919|2913|2918|2912|4
1633596230000|2021-10-07 08:43:50|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|2
1633596240000|2021-10-07 08:44:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633596250000|2021-10-07 08:44:10|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1633596260000|2021-10-07 08:44:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633596300000|2021-10-07 08:45:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633596440000|2021-10-07 08:47:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633596450000|2021-10-07 08:47:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633596460000|2021-10-07 08:47:40|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|2
1633596470000|2021-10-07 08:47:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633596480000|2021-10-07 08:48:00|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1633596490000|2021-10-07 08:48:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633596500000|2021-10-07 08:48:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633596510000|2021-10-07 08:48:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633596520000|2021-10-07 08:48:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633596530000|2021-10-07 08:48:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1633596550000|2021-10-07 08:49:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633596570000|2021-10-07 08:49:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1633596580000|2021-10-07 08:49:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633596620000|2021-10-07 08:50:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1633596650000|2021-10-07 08:50:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633596680000|2021-10-07 08:51:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633596720000|2021-10-07 08:52:00|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|4
1633596730000|2021-10-07 08:52:10|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1633596740000|2021-10-07 08:52:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919|2913|3
1633596750000|2021-10-07 08:52:30|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1633596760000|2021-10-07 08:52:40|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1633596770000|2021-10-07 08:52:50|2919|2913|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1633596780000|2021-10-07 08:53:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633596810000|2021-10-07 08:53:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1633596820000|2021-10-07 08:53:40|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1633596830000|2021-10-07 08:53:50|2918.3|2912.3|2918.5|2912.5|2918.8|2912.8|2918.3|2912.3|3
1633596840000|2021-10-07 08:54:00|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1633596850000|2021-10-07 08:54:10|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1633596860000|2021-10-07 08:54:20|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|3
1633596870000|2021-10-07 08:54:30|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633596880000|2021-10-07 08:54:40|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1633596900000|2021-10-07 08:55:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|3
1633596910000|2021-10-07 08:55:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633596920000|2021-10-07 08:55:20|2918.5|2912.5|2918.8|2912.8|2919|2913|2918.5|2912.5|4
1633596930000|2021-10-07 08:55:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1633596940000|2021-10-07 08:55:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633596950000|2021-10-07 08:55:50|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|5
1633596990000|2021-10-07 08:56:30|2918.8|2912.8|2919|2913|2919.3|2913.3|2918.8|2912.8|4
1633597000000|2021-10-07 08:56:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|3
1633597010000|2021-10-07 08:56:50|2919|2913|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|5
1633597030000|2021-10-07 08:57:10|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|4
1633597050000|2021-10-07 08:57:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633597060000|2021-10-07 08:57:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633597110000|2021-10-07 08:58:30|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|3
1633597120000|2021-10-07 08:58:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633597140000|2021-10-07 08:59:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1633597150000|2021-10-07 08:59:10|2918.5|2912.5|2918.5|2912.5|2918.8|2912.8|2918.3|2912.3|4
1633597190000|2021-10-07 08:59:50|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1633597200000|2021-10-07 09:00:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633597210000|2021-10-07 09:00:10|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|2
1633597220000|2021-10-07 09:00:20|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1633597230000|2021-10-07 09:00:30|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1633597250000|2021-10-07 09:00:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633597260000|2021-10-07 09:01:00|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1633597270000|2021-10-07 09:01:10|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|3
1633597310000|2021-10-07 09:01:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633597320000|2021-10-07 09:02:00|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1633597330000|2021-10-07 09:02:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633597340000|2021-10-07 09:02:20|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|2
1633597350000|2021-10-07 09:02:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633597380000|2021-10-07 09:03:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633597410000|2021-10-07 09:03:30|2917.3|2911.3|2917.8|2911.8|2918.3|2912.3|2917.3|2911.3|5
1633597420000|2021-10-07 09:03:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633597430000|2021-10-07 09:03:50|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|3
1633597450000|2021-10-07 09:04:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633597460000|2021-10-07 09:04:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633597470000|2021-10-07 09:04:30|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|3
1633597490000|2021-10-07 09:04:50|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|2
1633597500000|2021-10-07 09:05:00|2917|2911|2917|2911|2917|2911|2916.8|2910.8|3
1633597520000|2021-10-07 09:05:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633597540000|2021-10-07 09:05:40|2917|2911|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|6
1633597550000|2021-10-07 09:05:50|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1633597580000|2021-10-07 09:06:20|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|3
1633597590000|2021-10-07 09:06:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633597620000|2021-10-07 09:07:00|2916.5|2910.5|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|3
1633597640000|2021-10-07 09:07:20|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|2
1633597650000|2021-10-07 09:07:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633597660000|2021-10-07 09:07:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1633597670000|2021-10-07 09:07:50|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1633597680000|2021-10-07 09:08:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633597710000|2021-10-07 09:08:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633597720000|2021-10-07 09:08:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633597790000|2021-10-07 09:09:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633597800000|2021-10-07 09:10:00|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633597810000|2021-10-07 09:10:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1633597840000|2021-10-07 09:10:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633597910000|2021-10-07 09:11:50|2917|2911|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|3
1633597920000|2021-10-07 09:12:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633597940000|2021-10-07 09:12:20|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1633597990000|2021-10-07 09:13:10|2916.3|2910.3|2917.5|2911.5|2917.5|2911.5|2916.3|2910.3|3
1633598020000|2021-10-07 09:13:40|2917.8|2911.8|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|3
1633598030000|2021-10-07 09:13:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633598040000|2021-10-07 09:14:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633598050000|2021-10-07 09:14:10|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|3
1633598070000|2021-10-07 09:14:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633598100000|2021-10-07 09:15:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633598150000|2021-10-07 09:15:50|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633598160000|2021-10-07 09:16:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633598190000|2021-10-07 09:16:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633598210000|2021-10-07 09:16:50|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|2
1633598270000|2021-10-07 09:17:50|2918|2912|2918|2912|2918|2912|2917.8|2911.8|3
1633598300000|2021-10-07 09:18:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633598320000|2021-10-07 09:18:40|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|3
1633598330000|2021-10-07 09:18:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633598340000|2021-10-07 09:19:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1633598370000|2021-10-07 09:19:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1633598380000|2021-10-07 09:19:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633598400000|2021-10-07 09:20:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633598410000|2021-10-07 09:20:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633598440000|2021-10-07 09:20:40|2917|2911|2917.5|2911.5|2917.8|2911.8|2917|2911|3
1633598450000|2021-10-07 09:20:50|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1633598460000|2021-10-07 09:21:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633598500000|2021-10-07 09:21:40|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|3
1633598570000|2021-10-07 09:22:50|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|2
1633598580000|2021-10-07 09:23:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1633598620000|2021-10-07 09:23:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1633598670000|2021-10-07 09:24:30|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917|2911|3
1633598760000|2021-10-07 09:26:00|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1633598800000|2021-10-07 09:26:40|2917|2911|2917.3|2911.3|2917.5|2911.5|2917|2911|3
1633598810000|2021-10-07 09:26:50|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1633598820000|2021-10-07 09:27:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633598830000|2021-10-07 09:27:10|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1633598840000|2021-10-07 09:27:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917|2911|3
1633598990000|2021-10-07 09:29:50|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|3
1633599000000|2021-10-07 09:30:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633599020000|2021-10-07 09:30:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633599030000|2021-10-07 09:30:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633599040000|2021-10-07 09:30:40|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1633599050000|2021-10-07 09:30:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633599060000|2021-10-07 09:31:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633599170000|2021-10-07 09:32:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633599210000|2021-10-07 09:33:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633599220000|2021-10-07 09:33:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633599240000|2021-10-07 09:34:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1633599250000|2021-10-07 09:34:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633599290000|2021-10-07 09:34:50|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1633599340000|2021-10-07 09:35:40|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|4
1633599360000|2021-10-07 09:36:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633599380000|2021-10-07 09:36:20|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1633599400000|2021-10-07 09:36:40|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1633599430000|2021-10-07 09:37:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633599480000|2021-10-07 09:38:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|3
1633599490000|2021-10-07 09:38:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633599500000|2021-10-07 09:38:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1633599520000|2021-10-07 09:38:40|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918|2912|4
1633599580000|2021-10-07 09:39:40|2918|2912|2918|2912|2918|2912|2917.8|2911.8|3
1633599590000|2021-10-07 09:39:50|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633599630000|2021-10-07 09:40:30|2918|2912|2919|2913|2919|2913|2918|2912|2
1633599670000|2021-10-07 09:41:10|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|2
1633599680000|2021-10-07 09:41:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633599690000|2021-10-07 09:41:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633599750000|2021-10-07 09:42:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633599760000|2021-10-07 09:42:40|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1633599770000|2021-10-07 09:42:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633599790000|2021-10-07 09:43:10|2918|2912|2918|2912|2918|2912|2918|2912|1
1633599810000|2021-10-07 09:43:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633599830000|2021-10-07 09:43:50|2918|2912|2918|2912|2918|2912|2918|2912|1
1633599860000|2021-10-07 09:44:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633599920000|2021-10-07 09:45:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1633599980000|2021-10-07 09:46:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633600010000|2021-10-07 09:46:50|2918|2912|2918|2912|2918|2912|2918|2912|1
1633600050000|2021-10-07 09:47:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633600090000|2021-10-07 09:48:10|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1633600150000|2021-10-07 09:49:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633600270000|2021-10-07 09:51:10|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1633600310000|2021-10-07 09:51:50|2918.5|2912.5|2918.8|2912.8|2919|2913|2918.5|2912.5|4
1633600320000|2021-10-07 09:52:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633600330000|2021-10-07 09:52:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633600380000|2021-10-07 09:53:00|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1633600400000|2021-10-07 09:53:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1633600480000|2021-10-07 09:54:40|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633600500000|2021-10-07 09:55:00|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1633600510000|2021-10-07 09:55:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1633600520000|2021-10-07 09:55:20|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1633600540000|2021-10-07 09:55:40|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1633600550000|2021-10-07 09:55:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633600580000|2021-10-07 09:56:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633600620000|2021-10-07 09:57:00|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1633600630000|2021-10-07 09:57:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633600680000|2021-10-07 09:58:00|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1633600710000|2021-10-07 09:58:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633600800000|2021-10-07 10:00:00|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1633600810000|2021-10-07 10:00:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633600840000|2021-10-07 10:00:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|3
1633600850000|2021-10-07 10:00:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633600910000|2021-10-07 10:01:50|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2918.8|2912.8|4
1633600920000|2021-10-07 10:02:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633600930000|2021-10-07 10:02:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633600950000|2021-10-07 10:02:30|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1633601020000|2021-10-07 10:03:40|2919|2913|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|6
1633601030000|2021-10-07 10:03:50|2919.3|2913.3|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|3
1633601040000|2021-10-07 10:04:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1633601060000|2021-10-07 10:04:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633601070000|2021-10-07 10:04:30|2919.3|2913.3|2918|2912|2919.5|2913.5|2918|2912|5
1633601080000|2021-10-07 10:04:40|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1633601090000|2021-10-07 10:04:50|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1633601100000|2021-10-07 10:05:00|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1633601120000|2021-10-07 10:05:20|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1633601130000|2021-10-07 10:05:30|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1633601150000|2021-10-07 10:05:50|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|3
1633601160000|2021-10-07 10:06:00|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1633601170000|2021-10-07 10:06:10|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|4
1633601180000|2021-10-07 10:06:20|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|3
1633601190000|2021-10-07 10:06:30|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1633601200000|2021-10-07 10:06:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633601210000|2021-10-07 10:06:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633601220000|2021-10-07 10:07:00|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|2
1633601260000|2021-10-07 10:07:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1633601270000|2021-10-07 10:07:50|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633601290000|2021-10-07 10:08:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|3
1633601300000|2021-10-07 10:08:20|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1633601310000|2021-10-07 10:08:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633601320000|2021-10-07 10:08:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633601350000|2021-10-07 10:09:10|2918|2912|2918|2912|2918|2912|2918|2912|1
1633601360000|2021-10-07 10:09:20|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|3
1633601470000|2021-10-07 10:11:10|2917|2911|2916.8|2910.8|2917|2911|2916.5|2910.5|3
1633601480000|2021-10-07 10:11:20|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1633601490000|2021-10-07 10:11:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1633601510000|2021-10-07 10:11:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633601520000|2021-10-07 10:12:00|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1633601530000|2021-10-07 10:12:10|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|3
1633601580000|2021-10-07 10:13:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633601600000|2021-10-07 10:13:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633601610000|2021-10-07 10:13:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633601660000|2021-10-07 10:14:20|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|2
1633601670000|2021-10-07 10:14:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1633601680000|2021-10-07 10:14:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633601710000|2021-10-07 10:15:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633601740000|2021-10-07 10:15:40|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1633601780000|2021-10-07 10:16:20|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|3
1633601790000|2021-10-07 10:16:30|2916.5|2910.5|2917.5|2911.5|2917.5|2911.5|2916.5|2910.5|2
1633601870000|2021-10-07 10:17:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633601900000|2021-10-07 10:18:20|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1633601930000|2021-10-07 10:18:50|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1633601960000|2021-10-07 10:19:20|2917|2911|2917.5|2911.5|2917.8|2911.8|2917|2911|4
1633601980000|2021-10-07 10:19:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633602000000|2021-10-07 10:20:00|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1633602010000|2021-10-07 10:20:10|2918.5|2912.5|2917.8|2911.8|2918.8|2912.8|2917.8|2911.8|4
1633602030000|2021-10-07 10:20:30|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1633602050000|2021-10-07 10:20:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633602060000|2021-10-07 10:21:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633602080000|2021-10-07 10:21:20|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|3
1633602130000|2021-10-07 10:22:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633602140000|2021-10-07 10:22:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1633602160000|2021-10-07 10:22:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633602180000|2021-10-07 10:23:00|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.3|2910.3|4
1633602210000|2021-10-07 10:23:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1633602240000|2021-10-07 10:24:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633602260000|2021-10-07 10:24:20|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|2
1633602290000|2021-10-07 10:24:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633602300000|2021-10-07 10:25:00|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1633602310000|2021-10-07 10:25:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1633602330000|2021-10-07 10:25:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1633602340000|2021-10-07 10:25:40|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|4
1633602370000|2021-10-07 10:26:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633602400000|2021-10-07 10:26:40|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1633602420000|2021-10-07 10:27:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1633602440000|2021-10-07 10:27:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1633602460000|2021-10-07 10:27:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1633602480000|2021-10-07 10:28:00|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1633602620000|2021-10-07 10:30:20|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1633602630000|2021-10-07 10:30:30|2917.8|2911.8|2918.3|2912.3|2918.8|2912.8|2917.8|2911.8|3
1633602640000|2021-10-07 10:30:40|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|2
1633602720000|2021-10-07 10:32:00|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|2
1633602760000|2021-10-07 10:32:40|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633602770000|2021-10-07 10:32:50|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633602790000|2021-10-07 10:33:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633602810000|2021-10-07 10:33:30|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1633602830000|2021-10-07 10:33:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633602880000|2021-10-07 10:34:40|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633602900000|2021-10-07 10:35:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1633603020000|2021-10-07 10:37:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633603140000|2021-10-07 10:39:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|4
1633603160000|2021-10-07 10:39:20|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633603170000|2021-10-07 10:39:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633603200000|2021-10-07 10:40:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633603230000|2021-10-07 10:40:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633603290000|2021-10-07 10:41:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633603520000|2021-10-07 10:45:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633603530000|2021-10-07 10:45:30|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|4
1633603570000|2021-10-07 10:46:10|2920|2914|2920|2914|2920|2914|2919.8|2913.8|3
1633603580000|2021-10-07 10:46:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633603590000|2021-10-07 10:46:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920|2914|3
1633603620000|2021-10-07 10:47:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633603630000|2021-10-07 10:47:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633603720000|2021-10-07 10:48:40|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1633603730000|2021-10-07 10:48:50|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1633603830000|2021-10-07 10:50:30|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1633603840000|2021-10-07 10:50:40|2921.5|2915.5|2921.3|2915.3|2922|2916|2921.3|2915.3|6
1633603870000|2021-10-07 10:51:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633603890000|2021-10-07 10:51:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633603950000|2021-10-07 10:52:30|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1633604010000|2021-10-07 10:53:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|3
1633604040000|2021-10-07 10:54:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633604050000|2021-10-07 10:54:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633604070000|2021-10-07 10:54:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1633604090000|2021-10-07 10:54:50|2922.5|2916.5|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|4
1633604100000|2021-10-07 10:55:00|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|6
1633604140000|2021-10-07 10:55:40|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1633604160000|2021-10-07 10:56:00|2922|2916|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|5
1633604170000|2021-10-07 10:56:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633604190000|2021-10-07 10:56:30|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922|2916|3
1633604240000|2021-10-07 10:57:20|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1633604250000|2021-10-07 10:57:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633604280000|2021-10-07 10:58:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633604290000|2021-10-07 10:58:10|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1633604300000|2021-10-07 10:58:20|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1633604310000|2021-10-07 10:58:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633604320000|2021-10-07 10:58:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633604330000|2021-10-07 10:58:50|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1633604350000|2021-10-07 10:59:10|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|3
1633604360000|2021-10-07 10:59:20|2925.3|2919.3|2925|2919|2925.8|2919.8|2925|2919|6
1633604370000|2021-10-07 10:59:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1633604380000|2021-10-07 10:59:40|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1633604400000|2021-10-07 11:00:00|2925.6|2919.6|2924.6|2918.6|2925.6|2919.6|2924.4|2918.4|6
1633604410000|2021-10-07 11:00:10|2924.9|2918.9|2923.9|2917.9|2924.9|2918.9|2923.9|2917.9|4
1633604420000|2021-10-07 11:00:20|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|2
1633604430000|2021-10-07 11:00:30|2924.1|2918.1|2924.5|2918.5|2924.5|2918.5|2924.1|2918.1|3
1633604440000|2021-10-07 11:00:40|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|3
1633604450000|2021-10-07 11:00:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633604460000|2021-10-07 11:01:00|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633604480000|2021-10-07 11:01:20|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|2
1633604500000|2021-10-07 11:01:40|2923.5|2917.5|2923|2917|2923.5|2917.5|2923|2917|2
1633604510000|2021-10-07 11:01:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633604560000|2021-10-07 11:02:40|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2922.3|2916.3|4
1633604570000|2021-10-07 11:02:50|2923|2917|2923|2917|2923|2917|2923|2917|1
1633604580000|2021-10-07 11:03:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1633604610000|2021-10-07 11:03:30|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1633604630000|2021-10-07 11:03:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633604660000|2021-10-07 11:04:20|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1633604690000|2021-10-07 11:04:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633604700000|2021-10-07 11:05:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633604710000|2021-10-07 11:05:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633604730000|2021-10-07 11:05:30|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1633604750000|2021-10-07 11:05:50|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1633604760000|2021-10-07 11:06:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1633604780000|2021-10-07 11:06:20|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1633604790000|2021-10-07 11:06:30|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2921.8|2915.8|6
1633604800000|2021-10-07 11:06:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1633604860000|2021-10-07 11:07:40|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.3|2915.3|4
1633604870000|2021-10-07 11:07:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633604930000|2021-10-07 11:08:50|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1633604940000|2021-10-07 11:09:00|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1633604960000|2021-10-07 11:09:20|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1633604980000|2021-10-07 11:09:40|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|2
1633605000000|2021-10-07 11:10:00|2922.3|2916.3|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|4
1633605010000|2021-10-07 11:10:10|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1633605040000|2021-10-07 11:10:40|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1633605050000|2021-10-07 11:10:50|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1633605070000|2021-10-07 11:11:10|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1633605080000|2021-10-07 11:11:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633605100000|2021-10-07 11:11:40|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1633605120000|2021-10-07 11:12:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|4
1633605130000|2021-10-07 11:12:10|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1633605170000|2021-10-07 11:12:50|2923|2917|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|4
1633605190000|2021-10-07 11:13:10|2924.3|2918.3|2924.3|2918.3|2924.5|2918.5|2923.8|2917.8|5
1633605210000|2021-10-07 11:13:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|3
1633605230000|2021-10-07 11:13:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|3
1633605240000|2021-10-07 11:14:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633605260000|2021-10-07 11:14:20|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1633605270000|2021-10-07 11:14:30|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1633605280000|2021-10-07 11:14:40|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1633605300000|2021-10-07 11:15:00|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|3
1633605320000|2021-10-07 11:15:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633605350000|2021-10-07 11:15:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924|2918|3
1633605420000|2021-10-07 11:17:00|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1633605430000|2021-10-07 11:17:10|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|4
1633605450000|2021-10-07 11:17:30|2924.5|2918.5|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|2
1633605460000|2021-10-07 11:17:40|2925.3|2919.3|2925.5|2919.5|2925.8|2919.8|2925.3|2919.3|5
1633605490000|2021-10-07 11:18:10|2926.5|2920.5|2927.3|2921.3|2927.3|2921.3|2926.5|2920.5|3
1633605500000|2021-10-07 11:18:20|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1633605510000|2021-10-07 11:18:30|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1633605520000|2021-10-07 11:18:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926|2920|4
1633605530000|2021-10-07 11:18:50|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1633605550000|2021-10-07 11:19:10|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1633605570000|2021-10-07 11:19:30|2927|2921|2927.8|2921.8|2927.8|2921.8|2927|2921|2
1633605580000|2021-10-07 11:19:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633605600000|2021-10-07 11:20:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633605630000|2021-10-07 11:20:30|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|3
1633605650000|2021-10-07 11:20:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1633605660000|2021-10-07 11:21:00|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1633605680000|2021-10-07 11:21:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633605690000|2021-10-07 11:21:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|5
1633605700000|2021-10-07 11:21:40|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1633605750000|2021-10-07 11:22:30|2926.8|2920.8|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|3
1633605760000|2021-10-07 11:22:40|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1633605770000|2021-10-07 11:22:50|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1633605780000|2021-10-07 11:23:00|2927|2921|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|5
1633605790000|2021-10-07 11:23:10|2926.5|2920.5|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|3
1633605800000|2021-10-07 11:23:20|2927|2921|2927.3|2921.3|2927.8|2921.8|2927|2921|4
1633605810000|2021-10-07 11:23:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633605820000|2021-10-07 11:23:40|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|4
1633605830000|2021-10-07 11:23:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633605840000|2021-10-07 11:24:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1633605850000|2021-10-07 11:24:10|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926|2920|3
1633605880000|2021-10-07 11:24:40|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1633605890000|2021-10-07 11:24:50|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|3
1633605900000|2021-10-07 11:25:00|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|3
1633605910000|2021-10-07 11:25:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1633605920000|2021-10-07 11:25:20|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|3
1633605930000|2021-10-07 11:25:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|5
1633605940000|2021-10-07 11:25:40|2927|2921|2924.8|2918.8|2927|2921|2924.5|2918.5|3
1633605950000|2021-10-07 11:25:50|2925|2919|2925.8|2919.8|2926|2920|2925|2919|3
1633605960000|2021-10-07 11:26:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1633605990000|2021-10-07 11:26:30|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|4
1633606000000|2021-10-07 11:26:40|2924.5|2918.5|2925.3|2919.3|2925.3|2919.3|2924.5|2918.5|2
1633606010000|2021-10-07 11:26:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1633606020000|2021-10-07 11:27:00|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1633606030000|2021-10-07 11:27:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|3
1633606040000|2021-10-07 11:27:20|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|4
1633606050000|2021-10-07 11:27:30|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1633606060000|2021-10-07 11:27:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633606090000|2021-10-07 11:28:10|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|2
1633606110000|2021-10-07 11:28:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1633606130000|2021-10-07 11:28:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633606150000|2021-10-07 11:29:10|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925|2919|5
1633606170000|2021-10-07 11:29:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1633606180000|2021-10-07 11:29:40|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|3
1633606190000|2021-10-07 11:29:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1633606200000|2021-10-07 11:30:00|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925|2919|4
1633606210000|2021-10-07 11:30:10|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1633606220000|2021-10-07 11:30:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633606230000|2021-10-07 11:30:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925|2919|3
1633606240000|2021-10-07 11:30:40|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1633606250000|2021-10-07 11:30:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633606260000|2021-10-07 11:31:00|2926.5|2920.5|2927|2921|2927|2921|2926.3|2920.3|5
1633606270000|2021-10-07 11:31:10|2926.5|2920.5|2926.5|2920.5|2927.3|2921.3|2926|2920|4
1633606290000|2021-10-07 11:31:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1633606300000|2021-10-07 11:31:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1633606320000|2021-10-07 11:32:00|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|2
1633606330000|2021-10-07 11:32:10|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1633606340000|2021-10-07 11:32:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1633606360000|2021-10-07 11:32:40|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|2
1633606370000|2021-10-07 11:32:50|2926|2920|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|3
1633606380000|2021-10-07 11:33:00|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|5
1633606390000|2021-10-07 11:33:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1633606410000|2021-10-07 11:33:30|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|3
1633606420000|2021-10-07 11:33:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633606430000|2021-10-07 11:33:50|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1633606440000|2021-10-07 11:34:00|2925.3|2919.3|2924.8|2918.8|2926|2920|2924.8|2918.8|7
1633606450000|2021-10-07 11:34:10|2924.5|2918.5|2925|2919|2925|2919|2924.5|2918.5|2
1633606460000|2021-10-07 11:34:20|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1633606470000|2021-10-07 11:34:30|2924.5|2918.5|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|4
1633606520000|2021-10-07 11:35:20|2924.5|2918.5|2925|2919|2925|2919|2924.5|2918.5|2
1633606530000|2021-10-07 11:35:30|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1633606540000|2021-10-07 11:35:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|3
1633606550000|2021-10-07 11:35:50|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|3
1633606560000|2021-10-07 11:36:00|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|2
1633606570000|2021-10-07 11:36:10|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1633606590000|2021-10-07 11:36:30|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1633606600000|2021-10-07 11:36:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633606620000|2021-10-07 11:37:00|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|2
1633606630000|2021-10-07 11:37:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1633606650000|2021-10-07 11:37:30|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1633606680000|2021-10-07 11:38:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1633606690000|2021-10-07 11:38:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1633606710000|2021-10-07 11:38:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1633606720000|2021-10-07 11:38:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1633606730000|2021-10-07 11:38:50|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1633606750000|2021-10-07 11:39:10|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1633606800000|2021-10-07 11:40:00|2925.3|2919.3|2926.3|2920.3|2926.3|2920.3|2925.3|2919.3|5
1633606810000|2021-10-07 11:40:10|2926|2920|2926|2920|2926|2920|2925.8|2919.8|3
1633606870000|2021-10-07 11:41:10|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1633606880000|2021-10-07 11:41:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1633606910000|2021-10-07 11:41:50|2926.8|2920.8|2927|2921|2927.3|2921.3|2926.5|2920.5|4
1633606930000|2021-10-07 11:42:10|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|3
1633606960000|2021-10-07 11:42:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1633606970000|2021-10-07 11:42:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|3
1633607000000|2021-10-07 11:43:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633607020000|2021-10-07 11:43:40|2926|2920|2926|2920|2926.5|2920.5|2926|2920|3
1633607030000|2021-10-07 11:43:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1633607050000|2021-10-07 11:44:10|2926.8|2920.8|2925.8|2919.8|2927|2921|2925.8|2919.8|7
1633607080000|2021-10-07 11:44:40|2926|2920|2926.5|2920.5|2927.3|2921.3|2926|2920|8
1633607090000|2021-10-07 11:44:50|2926.8|2920.8|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|7
1633607100000|2021-10-07 11:45:00|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1633607110000|2021-10-07 11:45:10|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|2
1633607140000|2021-10-07 11:45:40|2927.5|2921.5|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|3
1633607160000|2021-10-07 11:46:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633607180000|2021-10-07 11:46:20|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633607200000|2021-10-07 11:46:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633607220000|2021-10-07 11:47:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1633607230000|2021-10-07 11:47:10|2926.8|2920.8|2927|2921|2927|2921|2926.3|2920.3|4
1633607240000|2021-10-07 11:47:20|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|3
1633607250000|2021-10-07 11:47:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1633607260000|2021-10-07 11:47:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633607280000|2021-10-07 11:48:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633607290000|2021-10-07 11:48:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633607300000|2021-10-07 11:48:20|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633607320000|2021-10-07 11:48:40|2927.3|2921.3|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|4
1633607340000|2021-10-07 11:49:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633607350000|2021-10-07 11:49:10|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927|2921|4
1633607360000|2021-10-07 11:49:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1633607390000|2021-10-07 11:49:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633607400000|2021-10-07 11:50:00|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1633607410000|2021-10-07 11:50:10|2927.5|2921.5|2927|2921|2927.5|2921.5|2926.8|2920.8|4
1633607430000|2021-10-07 11:50:30|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1633607440000|2021-10-07 11:50:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633607450000|2021-10-07 11:50:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633607470000|2021-10-07 11:51:10|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|4
1633607480000|2021-10-07 11:51:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1633607490000|2021-10-07 11:51:30|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1633607500000|2021-10-07 11:51:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633607510000|2021-10-07 11:51:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1633607520000|2021-10-07 11:52:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1633607530000|2021-10-07 11:52:10|2928|2922|2929.3|2923.3|2929.3|2923.3|2928|2922|4
1633607550000|2021-10-07 11:52:30|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|3
1633607560000|2021-10-07 11:52:40|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|3
1633607570000|2021-10-07 11:52:50|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1633607590000|2021-10-07 11:53:10|2929.5|2923.5|2929|2923|2929.8|2923.8|2929|2923|4
1633607600000|2021-10-07 11:53:20|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1633607610000|2021-10-07 11:53:30|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|4
1633607630000|2021-10-07 11:53:50|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|4
1633607640000|2021-10-07 11:54:00|2930.8|2924.8|2931|2925|2931|2925|2930.3|2924.3|7
1633607650000|2021-10-07 11:54:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1633607700000|2021-10-07 11:55:00|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1633607710000|2021-10-07 11:55:10|2931.8|2925.8|2933|2927|2933|2927|2931.8|2925.8|3
1633607720000|2021-10-07 11:55:20|2933.5|2927.5|2938|2932|2939.8|2933.8|2933.5|2927.5|13
1633607730000|2021-10-07 11:55:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|6
1633607740000|2021-10-07 11:55:40|2938.5|2932.5|2937.3|2931.3|2938.5|2932.5|2937.3|2931.3|10
1633607750000|2021-10-07 11:55:50|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|7
1633607760000|2021-10-07 11:56:00|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|2
1633607770000|2021-10-07 11:56:10|2936|2930|2936|2930|2936|2930|2935.8|2929.8|3
1633607780000|2021-10-07 11:56:20|2936.3|2930.3|2936.3|2930.3|2936.5|2930.5|2936|2930|7
1633607790000|2021-10-07 11:56:30|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|3
1633607800000|2021-10-07 11:56:40|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|4
1633607810000|2021-10-07 11:56:50|2935.5|2929.5|2934.3|2928.3|2935.5|2929.5|2934.3|2928.3|5
1633607820000|2021-10-07 11:57:00|2934|2928|2933.5|2927.5|2934|2928|2933|2927|7
1633607830000|2021-10-07 11:57:10|2933.8|2927.8|2932.8|2926.8|2934.3|2928.3|2932.8|2926.8|8
1633607840000|2021-10-07 11:57:20|2932|2926|2931.5|2925.5|2932.5|2926.5|2931.5|2925.5|4
1633607850000|2021-10-07 11:57:30|2931.3|2925.3|2931|2925|2931.3|2925.3|2930.8|2924.8|4
1633607860000|2021-10-07 11:57:40|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1633607870000|2021-10-07 11:57:50|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931|2925|6
1633607880000|2021-10-07 11:58:00|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|3
1633607890000|2021-10-07 11:58:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1633607900000|2021-10-07 11:58:20|2931.5|2925.5|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|4
1633607920000|2021-10-07 11:58:40|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|3
1633607930000|2021-10-07 11:58:50|2930|2924|2931.3|2925.3|2931.3|2925.3|2930|2924|7
1633607940000|2021-10-07 11:59:00|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1633607950000|2021-10-07 11:59:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1633607960000|2021-10-07 11:59:20|2930.8|2924.8|2931|2925|2931.3|2925.3|2930.8|2924.8|4
1633607970000|2021-10-07 11:59:30|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1633607980000|2021-10-07 11:59:40|2931|2925|2932.8|2926.8|2932.8|2926.8|2931|2925|5
1633607990000|2021-10-07 11:59:50|2933|2927|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|4
1633608000000|2021-10-07 12:00:00|2933|2927|2931.8|2925.8|2933|2927|2931.8|2925.8|4
1633608010000|2021-10-07 12:00:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|4
1633608020000|2021-10-07 12:00:20|2932|2926|2932.3|2926.3|2932.5|2926.5|2932|2926|4
1633608030000|2021-10-07 12:00:30|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1633608040000|2021-10-07 12:00:40|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.5|2924.5|2
1633608050000|2021-10-07 12:00:50|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1633608060000|2021-10-07 12:01:00|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1633608070000|2021-10-07 12:01:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1633608080000|2021-10-07 12:01:20|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|3
1633608100000|2021-10-07 12:01:40|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1633608110000|2021-10-07 12:01:50|2929.3|2923.3|2929.3|2923.3|2930|2924|2929.3|2923.3|7
1633608120000|2021-10-07 12:02:00|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1633608140000|2021-10-07 12:02:20|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2928.5|2922.5|3
1633608190000|2021-10-07 12:03:10|2928.8|2922.8|2929.8|2923.8|2929.8|2923.8|2928.5|2922.5|4
1633608200000|2021-10-07 12:03:20|2930|2924|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|5
1633608210000|2021-10-07 12:03:30|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1633608220000|2021-10-07 12:03:40|2929.3|2923.3|2929.8|2923.8|2930|2924|2929.3|2923.3|5
1633608230000|2021-10-07 12:03:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1633608240000|2021-10-07 12:04:00|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|3
1633608250000|2021-10-07 12:04:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633608260000|2021-10-07 12:04:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1633608270000|2021-10-07 12:04:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1633608280000|2021-10-07 12:04:40|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2927.3|2921.3|4
1633608290000|2021-10-07 12:04:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633608300000|2021-10-07 12:05:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928|2922|3
1633608310000|2021-10-07 12:05:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633608320000|2021-10-07 12:05:20|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|3
1633608340000|2021-10-07 12:05:40|2929|2923|2928.5|2922.5|2929|2923|2928.3|2922.3|3
1633608370000|2021-10-07 12:06:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1633608380000|2021-10-07 12:06:20|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1633608400000|2021-10-07 12:06:40|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1633608430000|2021-10-07 12:07:10|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1633608440000|2021-10-07 12:07:20|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1633608450000|2021-10-07 12:07:30|2927.5|2921.5|2927.5|2921.5|2928|2922|2927.5|2921.5|3
1633608460000|2021-10-07 12:07:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633608470000|2021-10-07 12:07:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|3
1633608480000|2021-10-07 12:08:00|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1633608490000|2021-10-07 12:08:10|2926.8|2920.8|2926.8|2920.8|2927.3|2921.3|2926.5|2920.5|5
1633608510000|2021-10-07 12:08:30|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1633608530000|2021-10-07 12:08:50|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1633608540000|2021-10-07 12:09:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1633608560000|2021-10-07 12:09:20|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1633608570000|2021-10-07 12:09:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633608580000|2021-10-07 12:09:40|2928.3|2922.3|2929.3|2923.3|2929.5|2923.5|2928.3|2922.3|5
1633608590000|2021-10-07 12:09:50|2929|2923|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|3
1633608600000|2021-10-07 12:10:00|2929.5|2923.5|2931|2925|2931.5|2925.5|2929.5|2923.5|9
1633608610000|2021-10-07 12:10:10|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1633608620000|2021-10-07 12:10:20|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1633608630000|2021-10-07 12:10:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1633608670000|2021-10-07 12:11:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1633608690000|2021-10-07 12:11:30|2930.3|2924.3|2931|2925|2931|2925|2929.5|2923.5|5
1633608720000|2021-10-07 12:12:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1633608730000|2021-10-07 12:12:10|2930|2924|2929.3|2923.3|2930.3|2924.3|2929.3|2923.3|4
1633608750000|2021-10-07 12:12:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633608760000|2021-10-07 12:12:40|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|3
1633608770000|2021-10-07 12:12:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633608780000|2021-10-07 12:13:00|2928|2922|2928.8|2922.8|2928.8|2922.8|2928|2922|4
1633608800000|2021-10-07 12:13:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633608810000|2021-10-07 12:13:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1633608820000|2021-10-07 12:13:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1633608830000|2021-10-07 12:13:50|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1633608850000|2021-10-07 12:14:10|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927|2921|5
1633608870000|2021-10-07 12:14:30|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1633608880000|2021-10-07 12:14:40|2927.5|2921.5|2928|2922|2928.3|2922.3|2927.5|2921.5|4
1633608900000|2021-10-07 12:15:00|2928.3|2922.3|2929.3|2923.3|2929.5|2923.5|2928.3|2922.3|4
1633608920000|2021-10-07 12:15:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1633608930000|2021-10-07 12:15:30|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1633609040000|2021-10-07 12:17:20|2930|2924|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|4
1633609060000|2021-10-07 12:17:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1633609070000|2021-10-07 12:17:50|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1633609080000|2021-10-07 12:18:00|2931|2925|2930|2924|2931|2925|2930|2924|3
1633609100000|2021-10-07 12:18:20|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1633609120000|2021-10-07 12:18:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1633609130000|2021-10-07 12:18:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1633609140000|2021-10-07 12:19:00|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1633609220000|2021-10-07 12:20:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929|2923|4
1633609240000|2021-10-07 12:20:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1633609250000|2021-10-07 12:20:50|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1633609260000|2021-10-07 12:21:00|2929.5|2923.5|2929|2923|2929.8|2923.8|2929|2923|3
1633609270000|2021-10-07 12:21:10|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|3
1633609280000|2021-10-07 12:21:20|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1633609290000|2021-10-07 12:21:30|2928|2922|2928|2922|2928|2922|2928|2922|1
1633609310000|2021-10-07 12:21:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633609320000|2021-10-07 12:22:00|2928|2922|2928.8|2922.8|2928.8|2922.8|2928|2922|2
1633609350000|2021-10-07 12:22:30|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|2
1633609370000|2021-10-07 12:22:50|2928.5|2922.5|2928.3|2922.3|2929|2923|2928.3|2922.3|5
1633609390000|2021-10-07 12:23:10|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1633609410000|2021-10-07 12:23:30|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1633609420000|2021-10-07 12:23:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1633609450000|2021-10-07 12:24:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633609480000|2021-10-07 12:24:40|2928|2922|2928.8|2922.8|2928.8|2922.8|2928|2922|3
1633609500000|2021-10-07 12:25:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1633609510000|2021-10-07 12:25:10|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1633609520000|2021-10-07 12:25:20|2928.5|2922.5|2928.8|2922.8|2929|2923|2928.5|2922.5|4
1633609530000|2021-10-07 12:25:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633609550000|2021-10-07 12:25:50|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1633609580000|2021-10-07 12:26:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1633609590000|2021-10-07 12:26:30|2928|2922|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|4
1633609610000|2021-10-07 12:26:50|2928.8|2922.8|2929|2923|2929.5|2923.5|2928.8|2922.8|5
1633609640000|2021-10-07 12:27:20|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1633609650000|2021-10-07 12:27:30|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1633609670000|2021-10-07 12:27:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1633609680000|2021-10-07 12:28:00|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1633609690000|2021-10-07 12:28:10|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|2
1633609700000|2021-10-07 12:28:20|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|3
1633609710000|2021-10-07 12:28:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1633609760000|2021-10-07 12:29:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1633609770000|2021-10-07 12:29:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1633609780000|2021-10-07 12:29:40|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1633609820000|2021-10-07 12:30:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1633609830000|2021-10-07 12:30:30|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|5
1633609840000|2021-10-07 12:30:40|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1633609850000|2021-10-07 12:30:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1633609890000|2021-10-07 12:31:30|2930|2924|2930|2924|2930.5|2924.5|2930|2924|4
1633609900000|2021-10-07 12:31:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1633609910000|2021-10-07 12:31:50|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1633609920000|2021-10-07 12:32:00|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|3
1633609930000|2021-10-07 12:32:10|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1633609960000|2021-10-07 12:32:40|2928.3|2922.3|2927|2921|2928.3|2922.3|2927|2921|2
1633609980000|2021-10-07 12:33:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633609990000|2021-10-07 12:33:10|2927|2921|2926.5|2920.5|2927|2921|2926.5|2920.5|2
1633610000000|2021-10-07 12:33:20|2926.3|2920.3|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|3
1633610010000|2021-10-07 12:33:30|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1633610020000|2021-10-07 12:33:40|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|4
1633610030000|2021-10-07 12:33:50|2926.8|2920.8|2927.5|2921.5|2927.8|2921.8|2926.8|2920.8|5
1633610040000|2021-10-07 12:34:00|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927|2921|7
1633610050000|2021-10-07 12:34:10|2927|2921|2927|2921|2927.5|2921.5|2927|2921|7
1633610060000|2021-10-07 12:34:20|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|5
1633610070000|2021-10-07 12:34:30|2928|2922|2928.3|2922.3|2928.8|2922.8|2928|2922|7
1633610080000|2021-10-07 12:34:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633610090000|2021-10-07 12:34:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1633610100000|2021-10-07 12:35:00|2928.3|2922.3|2929.8|2923.8|2929.8|2923.8|2928.3|2922.3|8
1633610110000|2021-10-07 12:35:10|2930|2924|2928.8|2922.8|2930|2924|2928.8|2922.8|3
1633610120000|2021-10-07 12:35:20|2929|2923|2929.8|2923.8|2929.8|2923.8|2929|2923|3
1633610130000|2021-10-07 12:35:30|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1633610140000|2021-10-07 12:35:40|2929.5|2923.5|2928.8|2922.8|2929.8|2923.8|2928.8|2922.8|4
1633610150000|2021-10-07 12:35:50|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|3
1633610160000|2021-10-07 12:36:00|2928.8|2922.8|2928|2922|2928.8|2922.8|2927.8|2921.8|4
1633610170000|2021-10-07 12:36:10|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928|2922|3
1633610180000|2021-10-07 12:36:20|2929|2923|2929.8|2923.8|2929.8|2923.8|2929|2923|3
1633610190000|2021-10-07 12:36:30|2930|2924|2929.5|2923.5|2930|2924|2929.3|2923.3|5
1633610200000|2021-10-07 12:36:40|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1633610220000|2021-10-07 12:37:00|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1633610240000|2021-10-07 12:37:20|2930|2924|2930.5|2924.5|2930.8|2924.8|2930|2924|4
1633610250000|2021-10-07 12:37:30|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|4
1633610260000|2021-10-07 12:37:40|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1633610280000|2021-10-07 12:38:00|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.5|2924.5|5
1633610290000|2021-10-07 12:38:10|2930.5|2924.5|2932|2926|2932.3|2926.3|2930.5|2924.5|7
1633610310000|2021-10-07 12:38:30|2932.3|2926.3|2930.5|2924.5|2932.3|2926.3|2930.5|2924.5|3
1633610330000|2021-10-07 12:38:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1633610340000|2021-10-07 12:39:00|2930.8|2924.8|2932.3|2926.3|2932.3|2926.3|2930.8|2924.8|5
1633610350000|2021-10-07 12:39:10|2932|2926|2931.8|2925.8|2932|2926|2931.5|2925.5|4
1633610360000|2021-10-07 12:39:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1633610370000|2021-10-07 12:39:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1633610380000|2021-10-07 12:39:40|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|4
1633610400000|2021-10-07 12:40:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1633610410000|2021-10-07 12:40:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1633610420000|2021-10-07 12:40:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1633610430000|2021-10-07 12:40:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1633610440000|2021-10-07 12:40:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1633610450000|2021-10-07 12:40:50|2931.8|2925.8|2932|2926|2932|2926|2931.5|2925.5|4
1633610460000|2021-10-07 12:41:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|7
1633610470000|2021-10-07 12:41:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1633610480000|2021-10-07 12:41:20|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1633610490000|2021-10-07 12:41:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932|2926|4
1633610510000|2021-10-07 12:41:50|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1633610520000|2021-10-07 12:42:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1633610530000|2021-10-07 12:42:10|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|5
1633610540000|2021-10-07 12:42:20|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932|2926|5
1633610550000|2021-10-07 12:42:30|2932|2926|2932|2926|2932.5|2926.5|2932|2926|5
1633610570000|2021-10-07 12:42:50|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.8|2925.8|3
1633610590000|2021-10-07 12:43:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1633610600000|2021-10-07 12:43:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1633610610000|2021-10-07 12:43:30|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1633610650000|2021-10-07 12:44:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1633610660000|2021-10-07 12:44:20|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1633610670000|2021-10-07 12:44:30|2931.8|2925.8|2932|2926|2932.3|2926.3|2931.8|2925.8|3
1633610680000|2021-10-07 12:44:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1633610690000|2021-10-07 12:44:50|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1633610700000|2021-10-07 12:45:00|2932|2926|2932.3|2926.3|2932.5|2926.5|2932|2926|4
1633610710000|2021-10-07 12:45:10|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1633610720000|2021-10-07 12:45:20|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1633610760000|2021-10-07 12:46:00|2932.3|2926.3|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|3
1633610770000|2021-10-07 12:46:10|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1633610780000|2021-10-07 12:46:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1633610790000|2021-10-07 12:46:30|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1633610800000|2021-10-07 12:46:40|2933.3|2927.3|2933.8|2927.8|2934.3|2928.3|2933|2927|8
1633610810000|2021-10-07 12:46:50|2934|2928|2935.3|2929.3|2935.3|2929.3|2934|2928|8
1633610820000|2021-10-07 12:47:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|4
1633610830000|2021-10-07 12:47:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1633610840000|2021-10-07 12:47:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1633610850000|2021-10-07 12:47:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633610860000|2021-10-07 12:47:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935|2929|4
1633610880000|2021-10-07 12:48:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633610910000|2021-10-07 12:48:30|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|3
1633610940000|2021-10-07 12:49:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1633610950000|2021-10-07 12:49:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633610960000|2021-10-07 12:49:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|4
1633610970000|2021-10-07 12:49:30|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1633610980000|2021-10-07 12:49:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|4
1633611000000|2021-10-07 12:50:00|2936.3|2930.3|2935|2929|2936.3|2930.3|2935|2929|4
1633611010000|2021-10-07 12:50:10|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1633611040000|2021-10-07 12:50:40|2934.8|2928.8|2935.3|2929.3|2935.8|2929.8|2934.8|2928.8|5
1633611050000|2021-10-07 12:50:50|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1633611070000|2021-10-07 12:51:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1633611080000|2021-10-07 12:51:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1633611120000|2021-10-07 12:52:00|2934|2928|2933.5|2927.5|2934|2928|2933.3|2927.3|5
1633611140000|2021-10-07 12:52:20|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|2
1633611150000|2021-10-07 12:52:30|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|2
1633611160000|2021-10-07 12:52:40|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1633611170000|2021-10-07 12:52:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1633611180000|2021-10-07 12:53:00|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1633611200000|2021-10-07 12:53:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1633611210000|2021-10-07 12:53:30|2935|2929|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|5
1633611220000|2021-10-07 12:53:40|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|3
1633611240000|2021-10-07 12:54:00|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.5|2929.5|4
1633611250000|2021-10-07 12:54:10|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1633611260000|2021-10-07 12:54:20|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1633611270000|2021-10-07 12:54:30|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1633611280000|2021-10-07 12:54:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633611300000|2021-10-07 12:55:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1633611320000|2021-10-07 12:55:20|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|3
1633611330000|2021-10-07 12:55:30|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1633611340000|2021-10-07 12:55:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|4
1633611350000|2021-10-07 12:55:50|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1633611360000|2021-10-07 12:56:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1633611370000|2021-10-07 12:56:10|2934.3|2928.3|2932.5|2926.5|2934.3|2928.3|2932.5|2926.5|4
1633611380000|2021-10-07 12:56:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1633611390000|2021-10-07 12:56:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1633611420000|2021-10-07 12:57:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1633611430000|2021-10-07 12:57:10|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1633611440000|2021-10-07 12:57:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1633611450000|2021-10-07 12:57:30|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1633611460000|2021-10-07 12:57:40|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1633611480000|2021-10-07 12:58:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1633611490000|2021-10-07 12:58:10|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|2
1633611500000|2021-10-07 12:58:20|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1633611510000|2021-10-07 12:58:30|2930.3|2924.3|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|4
1633611520000|2021-10-07 12:58:40|2930.8|2924.8|2931|2925|2931.3|2925.3|2930.8|2924.8|3
1633611530000|2021-10-07 12:58:50|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.5|2924.5|4
1633611540000|2021-10-07 12:59:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1633611550000|2021-10-07 12:59:10|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|3
1633611570000|2021-10-07 12:59:30|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|3
1633611580000|2021-10-07 12:59:40|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1633611600000|2021-10-07 13:00:00|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.5|2924.5|3
1633611610000|2021-10-07 13:00:10|2931|2925|2931.3|2925.3|2931.5|2925.5|2931|2925|4
1633611620000|2021-10-07 13:00:20|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1633611640000|2021-10-07 13:00:40|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1633611690000|2021-10-07 13:01:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1633611720000|2021-10-07 13:02:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932|2926|5
1633611730000|2021-10-07 13:02:10|2932.8|2926.8|2933|2927|2933.3|2927.3|2932.8|2926.8|4
1633611740000|2021-10-07 13:02:20|2933.3|2927.3|2934|2928|2935.3|2929.3|2933|2927|8
1633611750000|2021-10-07 13:02:30|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|3
1633611760000|2021-10-07 13:02:40|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.5|2927.5|4
1633611770000|2021-10-07 13:02:50|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1633611780000|2021-10-07 13:03:00|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|3
1633611790000|2021-10-07 13:03:10|2933.5|2927.5|2933.5|2927.5|2934|2928|2933.3|2927.3|6
1633611800000|2021-10-07 13:03:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633611810000|2021-10-07 13:03:30|2933.5|2927.5|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|4
1633611820000|2021-10-07 13:03:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633611830000|2021-10-07 13:03:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1633611840000|2021-10-07 13:04:00|2934|2928|2934.5|2928.5|2935.3|2929.3|2934|2928|5
1633611850000|2021-10-07 13:04:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1633611860000|2021-10-07 13:04:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633611870000|2021-10-07 13:04:30|2935.5|2929.5|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1633611880000|2021-10-07 13:04:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1633611890000|2021-10-07 13:04:50|2935.8|2929.8|2936|2930|2936|2930|2935.5|2929.5|4
1633611900000|2021-10-07 13:05:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936|2930|4
1633611910000|2021-10-07 13:05:10|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1633611930000|2021-10-07 13:05:30|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1633611940000|2021-10-07 13:05:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1633611950000|2021-10-07 13:05:50|2936.8|2930.8|2937.5|2931.5|2937.8|2931.8|2936.8|2930.8|4
1633611960000|2021-10-07 13:06:00|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|6
1633611970000|2021-10-07 13:06:10|2937.3|2931.3|2937|2931|2937.3|2931.3|2936.8|2930.8|4
1633611990000|2021-10-07 13:06:30|2937.3|2931.3|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|8
1633612000000|2021-10-07 13:06:40|2937|2931|2935.5|2929.5|2937|2931|2935.5|2929.5|3
1633612010000|2021-10-07 13:06:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633612020000|2021-10-07 13:07:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1633612030000|2021-10-07 13:07:10|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.5|2928.5|4
1633612040000|2021-10-07 13:07:20|2934.5|2928.5|2933.3|2927.3|2934.5|2928.5|2933|2927|7
1633612050000|2021-10-07 13:07:30|2933|2927|2932.5|2926.5|2933|2927|2932|2926|12
1633612060000|2021-10-07 13:07:40|2932.3|2926.3|2933.8|2927.8|2933.8|2927.8|2932|2926|7
1633612070000|2021-10-07 13:07:50|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1633612080000|2021-10-07 13:08:00|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932.5|2926.5|4
1633612090000|2021-10-07 13:08:10|2932.8|2926.8|2932.5|2926.5|2933|2927|2932.5|2926.5|5
1633612100000|2021-10-07 13:08:20|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1633612110000|2021-10-07 13:08:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1633612120000|2021-10-07 13:08:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633612130000|2021-10-07 13:08:50|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933|2927|4
1633612140000|2021-10-07 13:09:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1633612150000|2021-10-07 13:09:10|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|5
1633612170000|2021-10-07 13:09:30|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1633612180000|2021-10-07 13:09:40|2933.8|2927.8|2934.5|2928.5|2934.8|2928.8|2933.8|2927.8|4
1633612190000|2021-10-07 13:09:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|4
1633612200000|2021-10-07 13:10:00|2934.8|2928.8|2933.8|2927.8|2934.8|2928.8|2933.5|2927.5|6
1633612210000|2021-10-07 13:10:10|2933|2927|2932.8|2926.8|2933|2927|2932.5|2926.5|3
1633612220000|2021-10-07 13:10:20|2933|2927|2933.8|2927.8|2934.3|2928.3|2933|2927|5
1633612240000|2021-10-07 13:10:40|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932.3|2926.3|4
1633612260000|2021-10-07 13:11:00|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|5
1633612270000|2021-10-07 13:11:10|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1633612280000|2021-10-07 13:11:20|2932.8|2926.8|2933|2927|2933.3|2927.3|2932.8|2926.8|3
1633612290000|2021-10-07 13:11:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1633612300000|2021-10-07 13:11:40|2932.8|2926.8|2934.3|2928.3|2934.3|2928.3|2932.8|2926.8|5
1633612310000|2021-10-07 13:11:50|2933.8|2927.8|2932.8|2926.8|2934|2928|2932.8|2926.8|4
1633612320000|2021-10-07 13:12:00|2932.5|2926.5|2932.5|2926.5|2933|2927|2932.3|2926.3|6
1633612330000|2021-10-07 13:12:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1633612340000|2021-10-07 13:12:20|2932.3|2926.3|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|5
1633612350000|2021-10-07 13:12:30|2931.5|2925.5|2930.8|2924.8|2931.5|2925.5|2930.5|2924.5|10
1633612360000|2021-10-07 13:12:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1633612370000|2021-10-07 13:12:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1633612390000|2021-10-07 13:13:10|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|4
1633612400000|2021-10-07 13:13:20|2930.5|2924.5|2930.8|2924.8|2931|2925|2930.5|2924.5|3
1633612430000|2021-10-07 13:13:50|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1633612440000|2021-10-07 13:14:00|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1633612460000|2021-10-07 13:14:20|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1633612470000|2021-10-07 13:14:30|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|2
1633612490000|2021-10-07 13:14:50|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1633612500000|2021-10-07 13:15:00|2930|2924|2929.3|2923.3|2930|2924|2929.3|2923.3|3
1633612510000|2021-10-07 13:15:10|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1633612530000|2021-10-07 13:15:30|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1633612540000|2021-10-07 13:15:40|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1633612550000|2021-10-07 13:15:50|2929|2923|2929|2923|2929|2923|2928.5|2922.5|5
1633612560000|2021-10-07 13:16:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1633612570000|2021-10-07 13:16:10|2929|2923|2929|2923|2929.3|2923.3|2929|2923|3
1633612580000|2021-10-07 13:16:20|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1633612590000|2021-10-07 13:16:30|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2927.3|2921.3|3
1633612600000|2021-10-07 13:16:40|2929|2923|2929.3|2923.3|2929.5|2923.5|2929|2923|4
1633612610000|2021-10-07 13:16:50|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|2
1633612630000|2021-10-07 13:17:10|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1633612640000|2021-10-07 13:17:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1633612650000|2021-10-07 13:17:30|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|3
1633612660000|2021-10-07 13:17:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633612670000|2021-10-07 13:17:50|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928|2922|4
1633612690000|2021-10-07 13:18:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633612700000|2021-10-07 13:18:20|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|2
1633612710000|2021-10-07 13:18:30|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|3
1633612720000|2021-10-07 13:18:40|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1633612730000|2021-10-07 13:18:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1633612760000|2021-10-07 13:19:20|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|2
1633612770000|2021-10-07 13:19:30|2930.8|2924.8|2931|2925|2931.3|2925.3|2930.8|2924.8|4
1633612780000|2021-10-07 13:19:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1633612790000|2021-10-07 13:19:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1633612800000|2021-10-07 13:20:00|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|3
1633612810000|2021-10-07 13:20:10|2932.3|2926.3|2932|2926|2932.5|2926.5|2932|2926|4
1633612820000|2021-10-07 13:20:20|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1633612830000|2021-10-07 13:20:30|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1633612840000|2021-10-07 13:20:40|2932.5|2926.5|2930.8|2924.8|2932.5|2926.5|2930|2924|5
1633612860000|2021-10-07 13:21:00|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|2
1633612870000|2021-10-07 13:21:10|2930.3|2924.3|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|4
1633612890000|2021-10-07 13:21:30|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1633612920000|2021-10-07 13:22:00|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|2
1633612950000|2021-10-07 13:22:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1633612970000|2021-10-07 13:22:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1633612980000|2021-10-07 13:23:00|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1633612990000|2021-10-07 13:23:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1633613000000|2021-10-07 13:23:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933|2927|3
1633613010000|2021-10-07 13:23:30|2933|2927|2933|2927|2933.5|2927.5|2932.8|2926.8|4
1633613030000|2021-10-07 13:23:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|4
1633613040000|2021-10-07 13:24:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633613110000|2021-10-07 13:25:10|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1633613120000|2021-10-07 13:25:20|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1633613130000|2021-10-07 13:25:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633613150000|2021-10-07 13:25:50|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|6
1633613160000|2021-10-07 13:26:00|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|4
1633613180000|2021-10-07 13:26:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633613190000|2021-10-07 13:26:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633613200000|2021-10-07 13:26:40|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1633613210000|2021-10-07 13:26:50|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|4
1633613220000|2021-10-07 13:27:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633613230000|2021-10-07 13:27:10|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|2
1633613250000|2021-10-07 13:27:30|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1633613270000|2021-10-07 13:27:50|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1633613280000|2021-10-07 13:28:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1633613300000|2021-10-07 13:28:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1633613390000|2021-10-07 13:29:50|2933.3|2927.3|2933|2927|2933.3|2927.3|2932.8|2926.8|3
1633613400000|2021-10-07 13:30:00|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|3
1633613410000|2021-10-07 13:30:10|2934.3|2928.3|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|5
1633613420000|2021-10-07 13:30:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1633613430000|2021-10-07 13:30:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1633613440000|2021-10-07 13:30:40|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1633613450000|2021-10-07 13:30:50|2935.5|2929.5|2934.3|2928.3|2935.5|2929.5|2933.5|2927.5|11
1633613460000|2021-10-07 13:31:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1633613470000|2021-10-07 13:31:10|2933.8|2927.8|2935.3|2929.3|2935.3|2929.3|2933.8|2927.8|5
1633613480000|2021-10-07 13:31:20|2934.8|2928.8|2933.8|2927.8|2934.8|2928.8|2933.8|2927.8|4
1633613500000|2021-10-07 13:31:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1633613510000|2021-10-07 13:31:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1633613520000|2021-10-07 13:32:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633613540000|2021-10-07 13:32:20|2933|2927|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|5
1633613560000|2021-10-07 13:32:40|2933|2927|2933|2927|2933|2927|2932.3|2926.3|6
1633613580000|2021-10-07 13:33:00|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|4
1633613590000|2021-10-07 13:33:10|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1633613600000|2021-10-07 13:33:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1633613610000|2021-10-07 13:33:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633613620000|2021-10-07 13:33:40|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|4
1633613650000|2021-10-07 13:34:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1633613660000|2021-10-07 13:34:20|2932.8|2926.8|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|6
1633613680000|2021-10-07 13:34:40|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1633613690000|2021-10-07 13:34:50|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1633613700000|2021-10-07 13:35:00|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1633613710000|2021-10-07 13:35:10|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2932.8|2926.8|6
1633613750000|2021-10-07 13:35:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633613760000|2021-10-07 13:36:00|2933.8|2927.8|2934.8|2928.8|2935.3|2929.3|2933.8|2927.8|6
1633613770000|2021-10-07 13:36:10|2935|2929|2936|2930|2936|2930|2935|2929|3
1633613780000|2021-10-07 13:36:20|2936.3|2930.3|2936|2930|2936.3|2930.3|2935.8|2929.8|3
1633613790000|2021-10-07 13:36:30|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|4
1633613800000|2021-10-07 13:36:40|2935.8|2929.8|2936|2930|2936.5|2930.5|2935.8|2929.8|3
1633613810000|2021-10-07 13:36:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935|2929|3
1633613820000|2021-10-07 13:37:00|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1633613830000|2021-10-07 13:37:10|2935|2929|2936.3|2930.3|2936.3|2930.3|2935|2929|2
1633613850000|2021-10-07 13:37:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1633613860000|2021-10-07 13:37:40|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1633613880000|2021-10-07 13:38:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633613890000|2021-10-07 13:38:10|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1633613900000|2021-10-07 13:38:20|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1633613920000|2021-10-07 13:38:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1633613960000|2021-10-07 13:39:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1633613980000|2021-10-07 13:39:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633613990000|2021-10-07 13:39:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1633614000000|2021-10-07 13:40:00|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|4
1633614010000|2021-10-07 13:40:10|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1633614040000|2021-10-07 13:40:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2935.5|2929.5|6
1633614050000|2021-10-07 13:40:50|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|3
1633614060000|2021-10-07 13:41:00|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1633614080000|2021-10-07 13:41:20|2934.3|2928.3|2935.3|2929.3|2935.3|2929.3|2934.3|2928.3|3
1633614100000|2021-10-07 13:41:40|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1633614140000|2021-10-07 13:42:20|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1633614150000|2021-10-07 13:42:30|2934.8|2928.8|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|2
1633614160000|2021-10-07 13:42:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1633614170000|2021-10-07 13:42:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935|2929|5
1633614180000|2021-10-07 13:43:00|2936|2930|2936|2930|2936.3|2930.3|2936|2930|3
1633614190000|2021-10-07 13:43:10|2935.8|2929.8|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|5
1633614250000|2021-10-07 13:44:10|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|4
1633614260000|2021-10-07 13:44:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633614280000|2021-10-07 13:44:40|2935.5|2929.5|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|4
1633614290000|2021-10-07 13:44:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1633614310000|2021-10-07 13:45:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633614320000|2021-10-07 13:45:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935|2929|4
1633614340000|2021-10-07 13:45:40|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.5|2928.5|4
1633614350000|2021-10-07 13:45:50|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|2
1633614360000|2021-10-07 13:46:00|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1633614370000|2021-10-07 13:46:10|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|3
1633614380000|2021-10-07 13:46:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1633614390000|2021-10-07 13:46:30|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1633614400000|2021-10-07 13:46:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633614410000|2021-10-07 13:46:50|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|2
1633614420000|2021-10-07 13:47:00|2934.8|2928.8|2935.3|2929.3|2935.5|2929.5|2934.8|2928.8|6
1633614430000|2021-10-07 13:47:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1633614440000|2021-10-07 13:47:20|2935.8|2929.8|2936.5|2930.5|2936.8|2930.8|2935.8|2929.8|4
1633614470000|2021-10-07 13:47:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|6
1633614480000|2021-10-07 13:48:00|2937.5|2931.5|2936.5|2930.5|2937.5|2931.5|2936.5|2930.5|2
1633614490000|2021-10-07 13:48:10|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1633614500000|2021-10-07 13:48:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1633614510000|2021-10-07 13:48:30|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|3
1633614520000|2021-10-07 13:48:40|2937|2931|2937.3|2931.3|2937.5|2931.5|2937|2931|4
1633614530000|2021-10-07 13:48:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1633614540000|2021-10-07 13:49:00|2937.3|2931.3|2937.3|2931.3|2937.5|2931.5|2937|2931|5
1633614550000|2021-10-07 13:49:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|3
1633614560000|2021-10-07 13:49:20|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1633614580000|2021-10-07 13:49:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633614590000|2021-10-07 13:49:50|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1633614600000|2021-10-07 13:50:00|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|2
1633614610000|2021-10-07 13:50:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|5
1633614620000|2021-10-07 13:50:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1633614630000|2021-10-07 13:50:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633614640000|2021-10-07 13:50:40|2936.5|2930.5|2936.8|2930.8|2937.3|2931.3|2936.5|2930.5|5
1633614650000|2021-10-07 13:50:50|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|3
1633614690000|2021-10-07 13:51:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1633614710000|2021-10-07 13:51:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|3
1633614720000|2021-10-07 13:52:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633614740000|2021-10-07 13:52:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1633614760000|2021-10-07 13:52:40|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|2
1633614770000|2021-10-07 13:52:50|2936.8|2930.8|2937|2931|2937.5|2931.5|2936.5|2930.5|10
1633614780000|2021-10-07 13:53:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633614830000|2021-10-07 13:53:50|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1633614890000|2021-10-07 13:54:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1633614900000|2021-10-07 13:55:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1633614910000|2021-10-07 13:55:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1633614920000|2021-10-07 13:55:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633614930000|2021-10-07 13:55:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1633614940000|2021-10-07 13:55:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633614950000|2021-10-07 13:55:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1633614960000|2021-10-07 13:56:00|2937|2931|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|6
1633614970000|2021-10-07 13:56:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1633614990000|2021-10-07 13:56:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|3
1633615000000|2021-10-07 13:56:40|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1633615020000|2021-10-07 13:57:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1633615050000|2021-10-07 13:57:30|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1633615080000|2021-10-07 13:58:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633615090000|2021-10-07 13:58:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1633615140000|2021-10-07 13:59:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633615160000|2021-10-07 13:59:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1633615180000|2021-10-07 13:59:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1633615190000|2021-10-07 13:59:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937|2931|3
1633615200000|2021-10-07 14:00:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633615230000|2021-10-07 14:00:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1633615240000|2021-10-07 14:00:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|3
1633615250000|2021-10-07 14:00:50|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1633615260000|2021-10-07 14:01:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1633615270000|2021-10-07 14:01:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937|2931|3
1633615280000|2021-10-07 14:01:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1633615290000|2021-10-07 14:01:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1633615300000|2021-10-07 14:01:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633615350000|2021-10-07 14:02:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1633615360000|2021-10-07 14:02:40|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1633615370000|2021-10-07 14:02:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1633615390000|2021-10-07 14:03:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633615410000|2021-10-07 14:03:30|2937.8|2931.8|2937.8|2931.8|2938|2932|2937.8|2931.8|3
1633615520000|2021-10-07 14:05:20|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1633615530000|2021-10-07 14:05:30|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1633615560000|2021-10-07 14:06:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1633615590000|2021-10-07 14:06:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|4
1633615600000|2021-10-07 14:06:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633615640000|2021-10-07 14:07:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1633615680000|2021-10-07 14:08:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|3
1633615710000|2021-10-07 14:08:30|2937.8|2931.8|2939.3|2933.3|2939.3|2933.3|2937.8|2931.8|6
1633615720000|2021-10-07 14:08:40|2939.5|2933.5|2938|2932|2939.5|2933.5|2938|2932|3
1633615730000|2021-10-07 14:08:50|2938.3|2932.3|2938.5|2932.5|2939.3|2933.3|2938.3|2932.3|5
1633615740000|2021-10-07 14:09:00|2938.3|2932.3|2937.3|2931.3|2938.3|2932.3|2937.3|2931.3|6
1633615750000|2021-10-07 14:09:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633615760000|2021-10-07 14:09:20|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|4
1633615780000|2021-10-07 14:09:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633615810000|2021-10-07 14:10:10|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1633615820000|2021-10-07 14:10:20|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1633615830000|2021-10-07 14:10:30|2937|2931|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|4
1633615840000|2021-10-07 14:10:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1633615850000|2021-10-07 14:10:50|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1633615890000|2021-10-07 14:11:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1633615900000|2021-10-07 14:11:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1633615910000|2021-10-07 14:11:50|2938|2932|2938|2932|2938|2932|2937.8|2931.8|3
1633615940000|2021-10-07 14:12:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1633615950000|2021-10-07 14:12:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1633615960000|2021-10-07 14:12:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1633615980000|2021-10-07 14:13:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1633616000000|2021-10-07 14:13:20|2937.5|2931.5|2936.5|2930.5|2937.5|2931.5|2936.5|2930.5|2
1633616020000|2021-10-07 14:13:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1633616070000|2021-10-07 14:14:30|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|3
1633616100000|2021-10-07 14:15:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633616110000|2021-10-07 14:15:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633616160000|2021-10-07 14:16:00|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|4
1633616190000|2021-10-07 14:16:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633616240000|2021-10-07 14:17:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633616250000|2021-10-07 14:17:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1633616260000|2021-10-07 14:17:40|2936.3|2930.3|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1633616270000|2021-10-07 14:17:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1633616290000|2021-10-07 14:18:10|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1633616300000|2021-10-07 14:18:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633616310000|2021-10-07 14:18:30|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1633616340000|2021-10-07 14:19:00|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|2
1633616350000|2021-10-07 14:19:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1633616360000|2021-10-07 14:19:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633616370000|2021-10-07 14:19:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1633616380000|2021-10-07 14:19:40|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1633616390000|2021-10-07 14:19:50|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|3
1633616400000|2021-10-07 14:20:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1633616410000|2021-10-07 14:20:10|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|2
1633616440000|2021-10-07 14:20:40|2938.8|2932.8|2937.8|2931.8|2938.8|2932.8|2937.8|2931.8|5
1633616470000|2021-10-07 14:21:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1633616490000|2021-10-07 14:21:30|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1633616530000|2021-10-07 14:22:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1633616560000|2021-10-07 14:22:40|2938|2932|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|4
1633616580000|2021-10-07 14:23:00|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|3
1633616590000|2021-10-07 14:23:10|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1633616610000|2021-10-07 14:23:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1633616630000|2021-10-07 14:23:50|2938|2932|2939.3|2933.3|2939.3|2933.3|2938|2932|4
1633616670000|2021-10-07 14:24:30|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1633616690000|2021-10-07 14:24:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1633616710000|2021-10-07 14:25:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1633616720000|2021-10-07 14:25:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1633616760000|2021-10-07 14:26:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1633616770000|2021-10-07 14:26:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1633616780000|2021-10-07 14:26:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1633616790000|2021-10-07 14:26:30|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1633616800000|2021-10-07 14:26:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1633616880000|2021-10-07 14:28:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1633616890000|2021-10-07 14:28:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1633616910000|2021-10-07 14:28:30|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1633616930000|2021-10-07 14:28:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1633616940000|2021-10-07 14:29:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1633616950000|2021-10-07 14:29:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1633616970000|2021-10-07 14:29:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1633616990000|2021-10-07 14:29:50|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|2
1633617000000|2021-10-07 14:30:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1633617010000|2021-10-07 14:30:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1633617020000|2021-10-07 14:30:20|2940.8|2934.8|2941|2935|2941.3|2935.3|2940.8|2934.8|4
1633617030000|2021-10-07 14:30:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1633617060000|2021-10-07 14:31:00|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1633617080000|2021-10-07 14:31:20|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|3
1633617090000|2021-10-07 14:31:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1633617100000|2021-10-07 14:31:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1633617120000|2021-10-07 14:32:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1633617140000|2021-10-07 14:32:20|2939.8|2933.8|2940|2934|2940|2934|2939.3|2933.3|4
1633617150000|2021-10-07 14:32:30|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1633617170000|2021-10-07 14:32:50|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1633617180000|2021-10-07 14:33:00|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|2
1633617200000|2021-10-07 14:33:20|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1633617210000|2021-10-07 14:33:30|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1633617220000|2021-10-07 14:33:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1633617250000|2021-10-07 14:34:10|2940.5|2934.5|2941|2935|2941.3|2935.3|2940.5|2934.5|4
1633617260000|2021-10-07 14:34:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|3
1633617290000|2021-10-07 14:34:50|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1633617300000|2021-10-07 14:35:00|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1633617310000|2021-10-07 14:35:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1633617320000|2021-10-07 14:35:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1633617330000|2021-10-07 14:35:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|4
1633617340000|2021-10-07 14:35:40|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1633617350000|2021-10-07 14:35:50|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1633617370000|2021-10-07 14:36:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1633617390000|2021-10-07 14:36:30|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1633617400000|2021-10-07 14:36:40|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1633617420000|2021-10-07 14:37:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1633617440000|2021-10-07 14:37:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1633617460000|2021-10-07 14:37:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1633617480000|2021-10-07 14:38:00|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1633617490000|2021-10-07 14:38:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|4
1633617510000|2021-10-07 14:38:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1633617520000|2021-10-07 14:38:40|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1633617530000|2021-10-07 14:38:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1633617540000|2021-10-07 14:39:00|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1633617550000|2021-10-07 14:39:10|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1633617560000|2021-10-07 14:39:20|2940|2934|2943.5|2937.5|2943.5|2937.5|2940|2934|7
1633617570000|2021-10-07 14:39:30|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|3
1633617580000|2021-10-07 14:39:40|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|5
1633617600000|2021-10-07 14:40:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1633617610000|2021-10-07 14:40:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1633617620000|2021-10-07 14:40:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1633617630000|2021-10-07 14:40:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1633617640000|2021-10-07 14:40:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1633617650000|2021-10-07 14:40:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1633617660000|2021-10-07 14:41:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1633617670000|2021-10-07 14:41:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1633617680000|2021-10-07 14:41:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1633617690000|2021-10-07 14:41:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1633617700000|2021-10-07 14:41:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1633617710000|2021-10-07 14:41:50|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2943.3|2937.3|3
1633617720000|2021-10-07 14:42:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1633617740000|2021-10-07 14:42:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1633617750000|2021-10-07 14:42:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1633617760000|2021-10-07 14:42:40|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|4
1633617780000|2021-10-07 14:43:00|2945.5|2939.5|2946.8|2940.8|2946.8|2940.8|2945.5|2939.5|5
1633617790000|2021-10-07 14:43:10|2947.3|2941.3|2946.5|2940.5|2947.5|2941.5|2946.3|2940.3|6
1633617800000|2021-10-07 14:43:20|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|2
1633617830000|2021-10-07 14:43:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1633617840000|2021-10-07 14:44:00|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1633617850000|2021-10-07 14:44:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|3
1633617860000|2021-10-07 14:44:20|2946.3|2940.3|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|6
1633617880000|2021-10-07 14:44:40|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1633617890000|2021-10-07 14:44:50|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2945.5|2939.5|5
1633617900000|2021-10-07 14:45:00|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1633617910000|2021-10-07 14:45:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1633617920000|2021-10-07 14:45:20|2947|2941|2949.3|2943.3|2949.8|2943.8|2947|2941|6
1633617930000|2021-10-07 14:45:30|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|3
1633617940000|2021-10-07 14:45:40|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|4
1633617950000|2021-10-07 14:45:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|5
1633617960000|2021-10-07 14:46:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1633617970000|2021-10-07 14:46:10|2950|2944|2949.8|2943.8|2950|2944|2949.5|2943.5|5
1633617980000|2021-10-07 14:46:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1633617990000|2021-10-07 14:46:30|2949|2943|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|4
1633618000000|2021-10-07 14:46:40|2949.5|2943.5|2949|2943|2949.8|2943.8|2949|2943|5
1633618010000|2021-10-07 14:46:50|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|4
1633618020000|2021-10-07 14:47:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1633618030000|2021-10-07 14:47:10|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|3
1633618040000|2021-10-07 14:47:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1633618050000|2021-10-07 14:47:30|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|3
1633618060000|2021-10-07 14:47:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1633618070000|2021-10-07 14:47:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1633618080000|2021-10-07 14:48:00|2949|2943|2948.8|2942.8|2949|2943|2948.3|2942.3|4
1633618100000|2021-10-07 14:48:20|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|3
1633618110000|2021-10-07 14:48:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1633618120000|2021-10-07 14:48:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1633618130000|2021-10-07 14:48:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1633618140000|2021-10-07 14:49:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1633618200000|2021-10-07 14:50:00|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|2
1633618240000|2021-10-07 14:50:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1633618280000|2021-10-07 14:51:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1633618300000|2021-10-07 14:51:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633618310000|2021-10-07 14:51:50|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949|2943|3
1633618320000|2021-10-07 14:52:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1633618330000|2021-10-07 14:52:10|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1633618340000|2021-10-07 14:52:20|2948.5|2942.5|2947.8|2941.8|2948.8|2942.8|2947.5|2941.5|7
1633618350000|2021-10-07 14:52:30|2947.3|2941.3|2947.8|2941.8|2948|2942|2947.3|2941.3|6
1633618360000|2021-10-07 14:52:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1633618370000|2021-10-07 14:52:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1633618380000|2021-10-07 14:53:00|2946.8|2940.8|2947.5|2941.5|2947.8|2941.8|2946.8|2940.8|6
1633618390000|2021-10-07 14:53:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1633618400000|2021-10-07 14:53:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1633618410000|2021-10-07 14:53:30|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|3
1633618430000|2021-10-07 14:53:50|2946.3|2940.3|2947.3|2941.3|2947.8|2941.8|2946.3|2940.3|6
1633618440000|2021-10-07 14:54:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1633618450000|2021-10-07 14:54:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1633618460000|2021-10-07 14:54:20|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1633618470000|2021-10-07 14:54:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1633618480000|2021-10-07 14:54:40|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|3
1633618500000|2021-10-07 14:55:00|2945.3|2939.3|2945|2939|2945.3|2939.3|2942.5|2936.5|12
1633618520000|2021-10-07 14:55:20|2945.3|2939.3|2945.5|2939.5|2945.8|2939.8|2945.3|2939.3|4
1633618550000|2021-10-07 14:55:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1633618560000|2021-10-07 14:56:00|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|4
1633618570000|2021-10-07 14:56:10|2944.5|2938.5|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|4
1633618580000|2021-10-07 14:56:20|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|4
1633618590000|2021-10-07 14:56:30|2944.3|2938.3|2941.8|2935.8|2944.3|2938.3|2941.8|2935.8|6
1633618600000|2021-10-07 14:56:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1633618610000|2021-10-07 14:56:50|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1633618620000|2021-10-07 14:57:00|2942.3|2936.3|2944.8|2938.8|2944.8|2938.8|2942.3|2936.3|4
1633618630000|2021-10-07 14:57:10|2945|2939|2944|2938|2945|2939|2944|2938|6
1633618640000|2021-10-07 14:57:20|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|5
1633618650000|2021-10-07 14:57:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1633618670000|2021-10-07 14:57:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1633618680000|2021-10-07 14:58:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1633618690000|2021-10-07 14:58:10|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1633618700000|2021-10-07 14:58:20|2944|2938|2944.3|2938.3|2945|2939|2944|2938|6
1633618710000|2021-10-07 14:58:30|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|3
1633618730000|2021-10-07 14:58:50|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|3
1633618740000|2021-10-07 14:59:00|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|2
1633618750000|2021-10-07 14:59:10|2944.3|2938.3|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|3
1633618760000|2021-10-07 14:59:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1633618770000|2021-10-07 14:59:30|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1633618780000|2021-10-07 14:59:40|2944.5|2938.5|2944.8|2938.8|2945.5|2939.5|2944.5|2938.5|8
1633618790000|2021-10-07 14:59:50|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|4
1633618800000|2021-10-07 15:00:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1633618810000|2021-10-07 15:00:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1633618820000|2021-10-07 15:00:20|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1633618830000|2021-10-07 15:00:30|2943.8|2937.8|2943|2937|2944|2938|2943|2937|5
1633618840000|2021-10-07 15:00:40|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1633618850000|2021-10-07 15:00:50|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|5
1633618860000|2021-10-07 15:01:00|2943.8|2937.8|2944|2938|2944|2938|2943.5|2937.5|8
1633618870000|2021-10-07 15:01:10|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1633618880000|2021-10-07 15:01:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1633618890000|2021-10-07 15:01:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1633618900000|2021-10-07 15:01:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|4
1633618920000|2021-10-07 15:02:00|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|4
1633618930000|2021-10-07 15:02:10|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943|2937|4
1633618940000|2021-10-07 15:02:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1633618960000|2021-10-07 15:02:40|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943|2937|4
1633618970000|2021-10-07 15:02:50|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1633618990000|2021-10-07 15:03:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1633619000000|2021-10-07 15:03:20|2944.5|2938.5|2943.5|2937.5|2944.8|2938.8|2943.5|2937.5|5
1633619010000|2021-10-07 15:03:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1633619020000|2021-10-07 15:03:40|2944|2938|2944|2938|2944.3|2938.3|2944|2938|3
1633619030000|2021-10-07 15:03:50|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.8|2937.8|3
1633619040000|2021-10-07 15:04:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944|2938|3
1633619050000|2021-10-07 15:04:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1633619060000|2021-10-07 15:04:20|2944|2938|2944.3|2938.3|2944.5|2938.5|2944|2938|6
1633619100000|2021-10-07 15:05:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1633619110000|2021-10-07 15:05:10|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1633619120000|2021-10-07 15:05:20|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1633619130000|2021-10-07 15:05:30|2944.5|2938.5|2944|2938|2944.5|2938.5|2943.5|2937.5|7
1633619140000|2021-10-07 15:05:40|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2942.5|2936.5|6
1633619160000|2021-10-07 15:06:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1633619170000|2021-10-07 15:06:10|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1633619180000|2021-10-07 15:06:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1633619200000|2021-10-07 15:06:40|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1633619220000|2021-10-07 15:07:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1633619230000|2021-10-07 15:07:10|2943.5|2937.5|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|6
1633619240000|2021-10-07 15:07:20|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1633619250000|2021-10-07 15:07:30|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1633619260000|2021-10-07 15:07:40|2941.8|2935.8|2942|2936|2942|2936|2940.5|2934.5|4
1633619280000|2021-10-07 15:08:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1633619300000|2021-10-07 15:08:20|2942.8|2936.8|2943|2937|2943.8|2937.8|2942.8|2936.8|4
1633619310000|2021-10-07 15:08:30|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|4
1633619320000|2021-10-07 15:08:40|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1633619330000|2021-10-07 15:08:50|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1633619340000|2021-10-07 15:09:00|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|3
1633619360000|2021-10-07 15:09:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1633619380000|2021-10-07 15:09:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1633619390000|2021-10-07 15:09:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1633619420000|2021-10-07 15:10:20|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|5
1633619430000|2021-10-07 15:10:30|2941.8|2935.8|2941.5|2935.5|2942|2936|2941.5|2935.5|3
1633619460000|2021-10-07 15:11:00|2941.3|2935.3|2940.3|2934.3|2941.3|2935.3|2939.8|2933.8|4
1633619470000|2021-10-07 15:11:10|2940.5|2934.5|2941.3|2935.3|2941.5|2935.5|2940.5|2934.5|3
1633619490000|2021-10-07 15:11:30|2941.5|2935.5|2941.8|2935.8|2942|2936|2941.5|2935.5|3
1633619500000|2021-10-07 15:11:40|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1633619510000|2021-10-07 15:11:50|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|3
1633619520000|2021-10-07 15:12:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1633619530000|2021-10-07 15:12:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1633619540000|2021-10-07 15:12:20|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|4
1633619550000|2021-10-07 15:12:30|2942.5|2936.5|2943.8|2937.8|2943.8|2937.8|2942.5|2936.5|3
1633619570000|2021-10-07 15:12:50|2943.5|2937.5|2943.8|2937.8|2944|2938|2943.5|2937.5|4
1633619580000|2021-10-07 15:13:00|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1633619590000|2021-10-07 15:13:10|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1633619600000|2021-10-07 15:13:20|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1633619610000|2021-10-07 15:13:30|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1633619620000|2021-10-07 15:13:40|2943.3|2937.3|2943|2937|2943.3|2937.3|2942.8|2936.8|4
1633619630000|2021-10-07 15:13:50|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|2
1633619640000|2021-10-07 15:14:00|2944|2938|2945|2939|2945|2939|2944|2938|5
1633619650000|2021-10-07 15:14:10|2945.3|2939.3|2946.5|2940.5|2946.5|2940.5|2945.3|2939.3|2
1633619660000|2021-10-07 15:14:20|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|5
1633619670000|2021-10-07 15:14:30|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1633619690000|2021-10-07 15:14:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1633619700000|2021-10-07 15:15:00|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1633619710000|2021-10-07 15:15:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1633619720000|2021-10-07 15:15:20|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1633619730000|2021-10-07 15:15:30|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1633619750000|2021-10-07 15:15:50|2947.5|2941.5|2948|2942|2948.3|2942.3|2947.5|2941.5|5
1633619760000|2021-10-07 15:16:00|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1633619770000|2021-10-07 15:16:10|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1633619790000|2021-10-07 15:16:30|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|2
1633619800000|2021-10-07 15:16:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1633619810000|2021-10-07 15:16:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1633619820000|2021-10-07 15:17:00|2949|2943|2948.8|2942.8|2949|2943|2948.5|2942.5|3
1633619860000|2021-10-07 15:17:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1633619870000|2021-10-07 15:17:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1633619880000|2021-10-07 15:18:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1633619890000|2021-10-07 15:18:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1633619900000|2021-10-07 15:18:20|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1633619910000|2021-10-07 15:18:30|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1633619920000|2021-10-07 15:18:40|2948|2942|2949|2943|2949|2943|2947.5|2941.5|4
1633619930000|2021-10-07 15:18:50|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1633619940000|2021-10-07 15:19:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1633619970000|2021-10-07 15:19:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1633620040000|2021-10-07 15:20:40|2950|2944|2950|2944|2950.5|2944.5|2950|2944|5
1633620060000|2021-10-07 15:21:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1633620090000|2021-10-07 15:21:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949|2943|4
1633620100000|2021-10-07 15:21:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633620110000|2021-10-07 15:21:50|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1633620120000|2021-10-07 15:22:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1633620130000|2021-10-07 15:22:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1633620140000|2021-10-07 15:22:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1633620150000|2021-10-07 15:22:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1633620190000|2021-10-07 15:23:10|2949.5|2943.5|2951|2945|2951|2945|2949.5|2943.5|4
1633620230000|2021-10-07 15:23:50|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.5|2944.5|3
1633620240000|2021-10-07 15:24:00|2950.3|2944.3|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|4
1633620260000|2021-10-07 15:24:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1633620270000|2021-10-07 15:24:30|2950.5|2944.5|2948.8|2942.8|2950.5|2944.5|2948.8|2942.8|8
1633620280000|2021-10-07 15:24:40|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|4
1633620290000|2021-10-07 15:24:50|2948.8|2942.8|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|6
1633620300000|2021-10-07 15:25:00|2947.3|2941.3|2948.8|2942.8|2948.8|2942.8|2947.3|2941.3|7
1633620310000|2021-10-07 15:25:10|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1633620320000|2021-10-07 15:25:20|2949.5|2943.5|2949.3|2943.3|2950.3|2944.3|2949.3|2943.3|8
1633620330000|2021-10-07 15:25:30|2948.8|2942.8|2949.3|2943.3|2949.5|2943.5|2948.8|2942.8|4
1633620340000|2021-10-07 15:25:40|2949.5|2943.5|2947.5|2941.5|2949.5|2943.5|2947.5|2941.5|6
1633620350000|2021-10-07 15:25:50|2946.8|2940.8|2946.8|2940.8|2947.3|2941.3|2946.5|2940.5|11
1633620360000|2021-10-07 15:26:00|2946|2940|2945|2939|2946|2940|2944.8|2938.8|6
1633620370000|2021-10-07 15:26:10|2944.3|2938.3|2944.5|2938.5|2945|2939|2943.3|2937.3|8
1633620380000|2021-10-07 15:26:20|2944|2938|2945.8|2939.8|2945.8|2939.8|2943.5|2937.5|6
1633620390000|2021-10-07 15:26:30|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1633620410000|2021-10-07 15:26:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1633620420000|2021-10-07 15:27:00|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|4
1633620430000|2021-10-07 15:27:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1633620450000|2021-10-07 15:27:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1633620460000|2021-10-07 15:27:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1633620470000|2021-10-07 15:27:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1633620480000|2021-10-07 15:28:00|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1633620530000|2021-10-07 15:28:50|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|4
1633620540000|2021-10-07 15:29:00|2945.3|2939.3|2945.5|2939.5|2945.8|2939.8|2945.3|2939.3|4
1633620550000|2021-10-07 15:29:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1633620560000|2021-10-07 15:29:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1633620570000|2021-10-07 15:29:30|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1633620580000|2021-10-07 15:29:40|2945.5|2939.5|2946.8|2940.8|2946.8|2940.8|2945.5|2939.5|4
1633620590000|2021-10-07 15:29:50|2947|2941|2947|2941|2948|2942|2946.8|2940.8|6
1633620600000|2021-10-07 15:30:00|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|7
1633620610000|2021-10-07 15:30:10|2948|2942|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|5
1633620620000|2021-10-07 15:30:20|2948|2942|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|5
1633620630000|2021-10-07 15:30:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2948.5|2942.5|6
1633620640000|2021-10-07 15:30:40|2949.3|2943.3|2947.3|2941.3|2949.3|2943.3|2947.3|2941.3|2
1633620650000|2021-10-07 15:30:50|2947.5|2941.5|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|4
1633620660000|2021-10-07 15:31:00|2947|2941|2948|2942|2948|2942|2946.8|2940.8|6
1633620670000|2021-10-07 15:31:10|2948.8|2942.8|2950|2944|2950.5|2944.5|2948.8|2942.8|7
1633620690000|2021-10-07 15:31:30|2949.8|2943.8|2949.5|2943.5|2950|2944|2949.5|2943.5|4
1633620700000|2021-10-07 15:31:40|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1633620710000|2021-10-07 15:31:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633620720000|2021-10-07 15:32:00|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1633620730000|2021-10-07 15:32:10|2950|2944|2950.5|2944.5|2950.8|2944.8|2950|2944|8
1633620740000|2021-10-07 15:32:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|6
1633620750000|2021-10-07 15:32:30|2950.5|2944.5|2948.8|2942.8|2950.5|2944.5|2948.8|2942.8|5
1633620760000|2021-10-07 15:32:40|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1633620770000|2021-10-07 15:32:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1633620780000|2021-10-07 15:33:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949|2943|3
1633620790000|2021-10-07 15:33:10|2949|2943|2949|2943|2949.3|2943.3|2949|2943|3
1633620800000|2021-10-07 15:33:20|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|4
1633620810000|2021-10-07 15:33:30|2949.3|2943.3|2949|2943|2949.8|2943.8|2949|2943|3
1633620820000|2021-10-07 15:33:40|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1633620840000|2021-10-07 15:34:00|2949|2943|2949|2943|2949.8|2943.8|2949|2943|7
1633620850000|2021-10-07 15:34:10|2949.3|2943.3|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|5
1633620860000|2021-10-07 15:34:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|7
1633620870000|2021-10-07 15:34:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1633620880000|2021-10-07 15:34:40|2950|2944|2950.3|2944.3|2950.5|2944.5|2950|2944|7
1633620890000|2021-10-07 15:34:50|2950|2944|2949.3|2943.3|2950.5|2944.5|2949.3|2943.3|5
1633620900000|2021-10-07 15:35:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1633620910000|2021-10-07 15:35:10|2949.3|2943.3|2950.5|2944.5|2950.5|2944.5|2949.3|2943.3|4
1633620920000|2021-10-07 15:35:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1633620950000|2021-10-07 15:35:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1633620960000|2021-10-07 15:36:00|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1633620970000|2021-10-07 15:36:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633620980000|2021-10-07 15:36:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1633620990000|2021-10-07 15:36:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949|2943|3
1633621020000|2021-10-07 15:37:00|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1633621030000|2021-10-07 15:37:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1633621050000|2021-10-07 15:37:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1633621070000|2021-10-07 15:37:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1633621120000|2021-10-07 15:38:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1633621150000|2021-10-07 15:39:10|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|2
1633621160000|2021-10-07 15:39:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1633621170000|2021-10-07 15:39:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1633621190000|2021-10-07 15:39:50|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1633621230000|2021-10-07 15:40:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1633621250000|2021-10-07 15:40:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633621260000|2021-10-07 15:41:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1633621270000|2021-10-07 15:41:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1633621280000|2021-10-07 15:41:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1633621340000|2021-10-07 15:42:20|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|4
1633621360000|2021-10-07 15:42:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1633621370000|2021-10-07 15:42:50|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1633621380000|2021-10-07 15:43:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1633621390000|2021-10-07 15:43:10|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1633621400000|2021-10-07 15:43:20|2950|2944|2949|2943|2950|2944|2948.5|2942.5|5
1633621410000|2021-10-07 15:43:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1633621420000|2021-10-07 15:43:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1633621430000|2021-10-07 15:43:50|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|3
1633621440000|2021-10-07 15:44:00|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|3
1633621450000|2021-10-07 15:44:10|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1633621460000|2021-10-07 15:44:20|2949.3|2943.3|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1633621470000|2021-10-07 15:44:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1633621480000|2021-10-07 15:44:40|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|2
1633621490000|2021-10-07 15:44:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1633621510000|2021-10-07 15:45:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1633621540000|2021-10-07 15:45:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633621550000|2021-10-07 15:45:50|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1633621570000|2021-10-07 15:46:10|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1633621580000|2021-10-07 15:46:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1633621590000|2021-10-07 15:46:30|2949.3|2943.3|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|4
1633621610000|2021-10-07 15:46:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1633621620000|2021-10-07 15:47:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1633621630000|2021-10-07 15:47:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1633621640000|2021-10-07 15:47:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1633621660000|2021-10-07 15:47:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1633621670000|2021-10-07 15:47:50|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1633621680000|2021-10-07 15:48:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1633621720000|2021-10-07 15:48:40|2949.8|2943.8|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1633621730000|2021-10-07 15:48:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633621760000|2021-10-07 15:49:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1633621770000|2021-10-07 15:49:30|2949.3|2943.3|2949.8|2943.8|2950|2944|2949.3|2943.3|4
1633621780000|2021-10-07 15:49:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1633621800000|2021-10-07 15:50:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1633621820000|2021-10-07 15:50:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|5
1633621840000|2021-10-07 15:50:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1633621860000|2021-10-07 15:51:00|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1633621870000|2021-10-07 15:51:10|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.8|2943.8|3
1633621910000|2021-10-07 15:51:50|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1633621990000|2021-10-07 15:53:10|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1633622000000|2021-10-07 15:53:20|2948.5|2942.5|2948|2942|2948.5|2942.5|2947.8|2941.8|4
1633622010000|2021-10-07 15:53:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1633622020000|2021-10-07 15:53:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1633622030000|2021-10-07 15:53:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1633622040000|2021-10-07 15:54:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1633622060000|2021-10-07 15:54:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|4
1633622070000|2021-10-07 15:54:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1633622080000|2021-10-07 15:54:40|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1633622090000|2021-10-07 15:54:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1633622100000|2021-10-07 15:55:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1633622120000|2021-10-07 15:55:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1633622180000|2021-10-07 15:56:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1633622190000|2021-10-07 15:56:30|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1633622200000|2021-10-07 15:56:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1633622220000|2021-10-07 15:57:00|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|4
1633622230000|2021-10-07 15:57:10|2948.3|2942.3|2949.3|2943.3|2949.3|2943.3|2948.3|2942.3|4
1633622260000|2021-10-07 15:57:40|2948.8|2942.8|2950|2944|2950|2944|2948.8|2942.8|3
1633622270000|2021-10-07 15:57:50|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|2
1633622280000|2021-10-07 15:58:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1633622330000|2021-10-07 15:58:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1633622340000|2021-10-07 15:59:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1633622600000|2021-10-07 16:03:20|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|2
1633622620000|2021-10-07 16:03:40|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1633622630000|2021-10-07 16:03:50|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1633622640000|2021-10-07 16:04:00|2951.5|2945.5|2952|2946|2952.3|2946.3|2951.5|2945.5|4
1633622650000|2021-10-07 16:04:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1633622670000|2021-10-07 16:04:30|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1633622680000|2021-10-07 16:04:40|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1633622790000|2021-10-07 16:06:30|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1633622890000|2021-10-07 16:08:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1633622910000|2021-10-07 16:08:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|3
1633622930000|2021-10-07 16:08:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1633623080000|2021-10-07 16:11:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1633623090000|2021-10-07 16:11:30|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1633623150000|2021-10-07 16:12:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1633623170000|2021-10-07 16:12:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1633623260000|2021-10-07 16:14:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1633623300000|2021-10-07 16:15:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1633623390000|2021-10-07 16:16:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1633623480000|2021-10-07 16:18:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1633623570000|2021-10-07 16:19:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1633623590000|2021-10-07 16:19:50|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1633623640000|2021-10-07 16:20:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1633623650000|2021-10-07 16:20:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1633623710000|2021-10-07 16:21:50|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|3
1633623720000|2021-10-07 16:22:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1633623830000|2021-10-07 16:23:50|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1633623850000|2021-10-07 16:24:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1633623860000|2021-10-07 16:24:20|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1633623880000|2021-10-07 16:24:40|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1633623900000|2021-10-07 16:25:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633623910000|2021-10-07 16:25:10|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1633623930000|2021-10-07 16:25:30|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1633623950000|2021-10-07 16:25:50|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|2
1633623980000|2021-10-07 16:26:20|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|2
1633624020000|2021-10-07 16:27:00|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1633624070000|2021-10-07 16:27:50|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1633624110000|2021-10-07 16:28:30|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1633624120000|2021-10-07 16:28:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1633624150000|2021-10-07 16:29:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1633624160000|2021-10-07 16:29:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1633624170000|2021-10-07 16:29:30|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1633624180000|2021-10-07 16:29:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1633624190000|2021-10-07 16:29:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1633624200000|2021-10-07 16:30:00|2955.8|2949.8|2956.5|2950.5|2957.3|2951.3|2955.8|2949.8|7
1633624210000|2021-10-07 16:30:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1633624220000|2021-10-07 16:30:20|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1633624280000|2021-10-07 16:31:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1633624290000|2021-10-07 16:31:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1633624340000|2021-10-07 16:32:20|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1633624350000|2021-10-07 16:32:30|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1633624370000|2021-10-07 16:32:50|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|2
1633624380000|2021-10-07 16:33:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1633624420000|2021-10-07 16:33:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1633624520000|2021-10-07 16:35:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1633624530000|2021-10-07 16:35:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1633624540000|2021-10-07 16:35:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1633624580000|2021-10-07 16:36:20|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1633624650000|2021-10-07 16:37:30|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1633624660000|2021-10-07 16:37:40|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1633624670000|2021-10-07 16:37:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1633624690000|2021-10-07 16:38:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1633624700000|2021-10-07 16:38:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1633624820000|2021-10-07 16:40:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1633624850000|2021-10-07 16:40:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1633624900000|2021-10-07 16:41:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1633625000000|2021-10-07 16:43:20|2959.3|2953.3|2956.5|2950.5|2959.5|2953.5|2956.5|2950.5|6
1633625020000|2021-10-07 16:43:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1633625030000|2021-10-07 16:43:50|2956.5|2950.5|2954.3|2948.3|2956.5|2950.5|2954.3|2948.3|3
1633625050000|2021-10-07 16:44:10|2954|2948|2952.5|2946.5|2954|2948|2952.5|2946.5|4
1633625090000|2021-10-07 16:44:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1633625100000|2021-10-07 16:45:00|2953|2947|2951.5|2945.5|2953|2947|2951.5|2945.5|2
1633625120000|2021-10-07 16:45:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1633625130000|2021-10-07 16:45:30|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1633625140000|2021-10-07 16:45:40|2952|2946|2950.5|2944.5|2952|2946|2950.5|2944.5|3
1633625150000|2021-10-07 16:45:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1633625170000|2021-10-07 16:46:10|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1633625190000|2021-10-07 16:46:30|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1633625200000|2021-10-07 16:46:40|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|3
1633625250000|2021-10-07 16:47:30|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1633625260000|2021-10-07 16:47:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1633625330000|2021-10-07 16:48:50|2951|2945|2950|2944|2951|2945|2950|2944|4
1633625340000|2021-10-07 16:49:00|2948.8|2942.8|2949.3|2943.3|2950|2944|2948.8|2942.8|4
1633625350000|2021-10-07 16:49:10|2949|2943|2948.5|2942.5|2949|2943|2947.8|2941.8|4
1633625360000|2021-10-07 16:49:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1633625380000|2021-10-07 16:49:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1633625390000|2021-10-07 16:49:50|2950.3|2944.3|2949|2943|2950.3|2944.3|2949|2943|3
1633625400000|2021-10-07 16:50:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1633625410000|2021-10-07 16:50:10|2949|2943|2951.3|2945.3|2951.3|2945.3|2949|2943|5
1633625430000|2021-10-07 16:50:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1633625510000|2021-10-07 16:51:50|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1633625530000|2021-10-07 16:52:10|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1633625540000|2021-10-07 16:52:20|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1633625550000|2021-10-07 16:52:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1633625560000|2021-10-07 16:52:40|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1633625610000|2021-10-07 16:53:30|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1633625700000|2021-10-07 16:55:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1633625750000|2021-10-07 16:55:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1633625820000|2021-10-07 16:57:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1633651320000|2021-10-08 00:02:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1633651330000|2021-10-08 00:02:10|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1633651340000|2021-10-08 00:02:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1633651500000|2021-10-08 00:05:00|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1633651530000|2021-10-08 00:05:30|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|3
1633651590000|2021-10-08 00:06:30|2943.5|2937.5|2943.1|2937.1|2943.5|2937.5|2943.1|2937.1|2
1633651680000|2021-10-08 00:08:00|2942.5|2936.5|2942.1|2936.1|2942.5|2936.5|2942.1|2936.1|2
1633651690000|2021-10-08 00:08:10|2941.9|2935.9|2942|2936|2942|2936|2941.9|2935.9|2
1633651700000|2021-10-08 00:08:20|2941.6|2935.6|2941.1|2935.1|2941.6|2935.6|2941.1|2935.1|3
1633651820000|2021-10-08 00:10:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1633651830000|2021-10-08 00:10:30|2940.6|2934.6|2939.8|2933.8|2940.6|2934.6|2939.8|2933.8|3
1633651920000|2021-10-08 00:12:00|2939.9|2933.9|2940|2934|2940|2934|2939.9|2933.9|2
1633652100000|2021-10-08 00:15:00|2939.9|2933.9|2939|2933|2939.9|2933.9|2939|2933|3
1633652150000|2021-10-08 00:15:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1633652180000|2021-10-08 00:16:20|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1633652190000|2021-10-08 00:16:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1633652200000|2021-10-08 00:16:40|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1633652210000|2021-10-08 00:16:50|2938.8|2932.8|2938.9|2932.9|2939.1|2933.1|2938.8|2932.8|4
1633652220000|2021-10-08 00:17:00|2940.3|2934.3|2940.6|2934.6|2940.6|2934.6|2940.3|2934.3|2
1633652230000|2021-10-08 00:17:10|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.1|2934.1|5
1633652240000|2021-10-08 00:17:20|2940.3|2934.3|2941.1|2935.1|2941.1|2935.1|2940.3|2934.3|2
1633652250000|2021-10-08 00:17:30|2941|2935|2941.3|2935.3|2941.6|2935.6|2941|2935|3
1633652260000|2021-10-08 00:17:40|2941.4|2935.4|2941.8|2935.8|2941.8|2935.8|2941.4|2935.4|2
1633652270000|2021-10-08 00:17:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1633652280000|2021-10-08 00:18:00|2942.1|2936.1|2940.9|2934.9|2942.1|2936.1|2940.8|2934.8|5
1633652290000|2021-10-08 00:18:10|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|2
1633652300000|2021-10-08 00:18:20|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|5
1633652310000|2021-10-08 00:18:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.4|2935.4|3
1633652320000|2021-10-08 00:18:40|2942|2936|2942.3|2936.3|2942.6|2936.6|2942|2936|6
1633652330000|2021-10-08 00:18:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1633652340000|2021-10-08 00:19:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1633652350000|2021-10-08 00:19:10|2942.4|2936.4|2942.5|2936.5|2942.6|2936.6|2942.3|2936.3|4
1633652360000|2021-10-08 00:19:20|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.3|2936.3|3
1633652370000|2021-10-08 00:19:30|2942.3|2936.3|2942.6|2936.6|2942.6|2936.6|2942.3|2936.3|2
1633652380000|2021-10-08 00:19:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1633652390000|2021-10-08 00:19:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|3
1633652400000|2021-10-08 00:20:00|2942.9|2936.9|2944.1|2938.1|2944.1|2938.1|2942.9|2936.9|4
1633652410000|2021-10-08 00:20:10|2944|2938|2944.4|2938.4|2944.4|2938.4|2944|2938|3
1633652420000|2021-10-08 00:20:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1633652430000|2021-10-08 00:20:30|2944.4|2938.4|2944.3|2938.3|2944.4|2938.4|2944.3|2938.3|2
1633652440000|2021-10-08 00:20:40|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1633652450000|2021-10-08 00:20:50|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1633652460000|2021-10-08 00:21:00|2944.3|2938.3|2944.9|2938.9|2944.9|2938.9|2944.3|2938.3|3
1633652470000|2021-10-08 00:21:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.1|2939.1|3
1633652480000|2021-10-08 00:21:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1633652490000|2021-10-08 00:21:30|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1633652500000|2021-10-08 00:21:40|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1633652510000|2021-10-08 00:21:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1633652520000|2021-10-08 00:22:00|2946.4|2940.4|2946.1|2940.1|2946.4|2940.4|2946.1|2940.1|2
1633652530000|2021-10-08 00:22:10|2946.3|2940.3|2946.4|2940.4|2946.4|2940.4|2946.3|2940.3|2
1633652540000|2021-10-08 00:22:20|2946.6|2940.6|2947|2941|2947|2941|2946.6|2940.6|4
1633652550000|2021-10-08 00:22:30|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1633652560000|2021-10-08 00:22:40|2947|2941|2946.6|2940.6|2947|2941|2946.6|2940.6|2
1633652570000|2021-10-08 00:22:50|2946.5|2940.5|2946.4|2940.4|2946.9|2940.9|2946.4|2940.4|3
1633652580000|2021-10-08 00:23:00|2946.8|2940.8|2946.4|2940.4|2946.8|2940.8|2946.4|2940.4|2
1633652600000|2021-10-08 00:23:20|2946.8|2940.8|2946.4|2940.4|2946.8|2940.8|2946.4|2940.4|2
1633652610000|2021-10-08 00:23:30|2946.8|2940.8|2946.4|2940.4|2946.8|2940.8|2946.4|2940.4|2
1633652620000|2021-10-08 00:23:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1633652630000|2021-10-08 00:23:50|2946.4|2940.4|2946.5|2940.5|2946.5|2940.5|2946|2940|4
1633652640000|2021-10-08 00:24:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1633652650000|2021-10-08 00:24:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1633652660000|2021-10-08 00:24:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1633652670000|2021-10-08 00:24:30|2946.4|2940.4|2947.1|2941.1|2947.1|2941.1|2946.3|2940.3|6
1633652680000|2021-10-08 00:24:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1633652690000|2021-10-08 00:24:50|2947.4|2941.4|2947|2941|2947.5|2941.5|2947|2941|3
1633652700000|2021-10-08 00:25:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1633652710000|2021-10-08 00:25:10|2947.3|2941.3|2947.6|2941.6|2947.6|2941.6|2947.3|2941.3|2
1633652730000|2021-10-08 00:25:30|2948|2942|2947.4|2941.4|2948|2942|2947.4|2941.4|2
1633652740000|2021-10-08 00:25:40|2948|2942|2948.3|2942.3|2948.5|2942.5|2948|2942|4
1633652750000|2021-10-08 00:25:50|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|2
1633652760000|2021-10-08 00:26:00|2948.4|2942.4|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|5
1633652780000|2021-10-08 00:26:20|2948.1|2942.1|2946.9|2940.9|2948.3|2942.3|2946.9|2940.9|5
1633652790000|2021-10-08 00:26:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1633652800000|2021-10-08 00:26:40|2946.9|2940.9|2947.4|2941.4|2947.4|2941.4|2946.9|2940.9|3
1633652810000|2021-10-08 00:26:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1633652820000|2021-10-08 00:27:00|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1633652830000|2021-10-08 00:27:10|2947.1|2941.1|2947.5|2941.5|2947.5|2941.5|2947.1|2941.1|2
1633652840000|2021-10-08 00:27:20|2947|2941|2949.4|2943.4|2949.4|2943.4|2947|2941|5
1633652850000|2021-10-08 00:27:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1633652860000|2021-10-08 00:27:40|2949.4|2943.4|2951.9|2945.9|2952.3|2946.3|2949.4|2943.4|5
1633652870000|2021-10-08 00:27:50|2951.8|2945.8|2950.1|2944.1|2951.9|2945.9|2950|2944|6
1633652880000|2021-10-08 00:28:00|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1633652890000|2021-10-08 00:28:10|2951|2945|2953.4|2947.4|2953.4|2947.4|2951|2945|4
1633652900000|2021-10-08 00:28:20|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|2
1633652910000|2021-10-08 00:28:30|2955.3|2949.3|2955.3|2949.3|2955.6|2949.6|2955.3|2949.3|3
1633652920000|2021-10-08 00:28:40|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|2
1633652930000|2021-10-08 00:28:50|2955.1|2949.1|2954.1|2948.1|2955.1|2949.1|2954.1|2948.1|2
1633652940000|2021-10-08 00:29:00|2953.6|2947.6|2952.3|2946.3|2953.6|2947.6|2952.1|2946.1|3
1633652950000|2021-10-08 00:29:10|2952.9|2946.9|2951.6|2945.6|2953.5|2947.5|2951.6|2945.6|6
1633652960000|2021-10-08 00:29:20|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1633652970000|2021-10-08 00:29:30|2951.6|2945.6|2951.9|2945.9|2952|2946|2950.9|2944.9|8
1633652980000|2021-10-08 00:29:40|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|4
1633652990000|2021-10-08 00:29:50|2951.5|2945.5|2951.8|2945.8|2952|2946|2951.5|2945.5|5
1633653000000|2021-10-08 00:30:00|2951.6|2945.6|2952.4|2946.4|2952.4|2946.4|2951.6|2945.6|4
1633653010000|2021-10-08 00:30:10|2951.9|2945.9|2952.5|2946.5|2952.5|2946.5|2951.9|2945.9|2
1633653020000|2021-10-08 00:30:20|2951.9|2945.9|2951.9|2945.9|2952|2946|2951.9|2945.9|3
1633653030000|2021-10-08 00:30:30|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1633653040000|2021-10-08 00:30:40|2951.5|2945.5|2951.8|2945.8|2951.9|2945.9|2951.5|2945.5|4
1633653050000|2021-10-08 00:30:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1633653060000|2021-10-08 00:31:00|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|4
1633653070000|2021-10-08 00:31:10|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|3
1633653080000|2021-10-08 00:31:20|2952.3|2946.3|2952.5|2946.5|2952.9|2946.9|2952.1|2946.1|5
1633653090000|2021-10-08 00:31:30|2952.6|2946.6|2954.5|2948.5|2954.5|2948.5|2952.6|2946.6|5
1633653100000|2021-10-08 00:31:40|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|2
1633653110000|2021-10-08 00:31:50|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1633653130000|2021-10-08 00:32:10|2954.8|2948.8|2954.6|2948.6|2954.8|2948.8|2954.6|2948.6|2
1633653170000|2021-10-08 00:32:50|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1633653190000|2021-10-08 00:33:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1633653210000|2021-10-08 00:33:30|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1633653220000|2021-10-08 00:33:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1633653240000|2021-10-08 00:34:00|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1633653250000|2021-10-08 00:34:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1633653270000|2021-10-08 00:34:30|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1633653280000|2021-10-08 00:34:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1633653290000|2021-10-08 00:34:50|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1633653300000|2021-10-08 00:35:00|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1633653330000|2021-10-08 00:35:30|2955|2949|2953.8|2947.8|2955|2949|2953.8|2947.8|2
1633653350000|2021-10-08 00:35:50|2953.1|2947.1|2953.6|2947.6|2954|2948|2952.9|2946.9|4
1633653360000|2021-10-08 00:36:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1633653370000|2021-10-08 00:36:10|2953.9|2947.9|2953.3|2947.3|2953.9|2947.9|2953.3|2947.3|2
1633653380000|2021-10-08 00:36:20|2953|2947|2952.6|2946.6|2953|2947|2952.6|2946.6|2
1633653400000|2021-10-08 00:36:40|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1633653410000|2021-10-08 00:36:50|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|2
1633653420000|2021-10-08 00:37:00|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1633653430000|2021-10-08 00:37:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1633653440000|2021-10-08 00:37:20|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.3|2945.3|3
1633653460000|2021-10-08 00:37:40|2951.5|2945.5|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|4
1633653470000|2021-10-08 00:37:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1633653490000|2021-10-08 00:38:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1633653510000|2021-10-08 00:38:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1633653520000|2021-10-08 00:38:40|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1633653530000|2021-10-08 00:38:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1633653550000|2021-10-08 00:39:10|2953.5|2947.5|2953.9|2947.9|2953.9|2947.9|2953.5|2947.5|2
1633653570000|2021-10-08 00:39:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1633653580000|2021-10-08 00:39:40|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1633653600000|2021-10-08 00:40:00|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|2
1633653610000|2021-10-08 00:40:10|2953.5|2947.5|2954|2948|2954|2948|2953.5|2947.5|2
1633653620000|2021-10-08 00:40:20|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1633653640000|2021-10-08 00:40:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1633653660000|2021-10-08 00:41:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1633653680000|2021-10-08 00:41:20|2953.5|2947.5|2954.1|2948.1|2954.1|2948.1|2953.5|2947.5|5
1633653690000|2021-10-08 00:41:30|2953.9|2947.9|2954|2948|2954|2948|2953.9|2947.9|2
1633653710000|2021-10-08 00:41:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1633653740000|2021-10-08 00:42:20|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1633653750000|2021-10-08 00:42:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|3
1633653770000|2021-10-08 00:42:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1633653780000|2021-10-08 00:43:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1633653790000|2021-10-08 00:43:10|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1633653800000|2021-10-08 00:43:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1633653810000|2021-10-08 00:43:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1633653820000|2021-10-08 00:43:40|2954.4|2948.4|2954|2948|2954.4|2948.4|2954|2948|2
1633653830000|2021-10-08 00:43:50|2953.9|2947.9|2953.8|2947.8|2953.9|2947.9|2953.8|2947.8|2
1633653840000|2021-10-08 00:44:00|2953.4|2947.4|2953|2947|2953.4|2947.4|2953|2947|2
1633653860000|2021-10-08 00:44:20|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1633653880000|2021-10-08 00:44:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1633653920000|2021-10-08 00:45:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1633653960000|2021-10-08 00:46:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|2
1633654140000|2021-10-08 00:49:00|2952.6|2946.6|2953.9|2947.9|2953.9|2947.9|2952.6|2946.6|2
1633654150000|2021-10-08 00:49:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1633654180000|2021-10-08 00:49:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1633654200000|2021-10-08 00:50:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1633654290000|2021-10-08 00:51:30|2953.6|2947.6|2953.5|2947.5|2953.6|2947.6|2953.5|2947.5|2
1633654300000|2021-10-08 00:51:40|2953.3|2947.3|2953.1|2947.1|2953.3|2947.3|2953.1|2947.1|2
1633654410000|2021-10-08 00:53:30|2953.3|2947.3|2955.6|2949.6|2955.6|2949.6|2953.3|2947.3|2
1633654420000|2021-10-08 00:53:40|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1633654430000|2021-10-08 00:53:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1633654480000|2021-10-08 00:54:40|2956.5|2950.5|2956.4|2950.4|2956.5|2950.5|2956.4|2950.4|2
1633654490000|2021-10-08 00:54:50|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1633654500000|2021-10-08 00:55:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1633654740000|2021-10-08 00:59:00|2954.9|2948.9|2954.9|2948.9|2955|2949|2954.9|2948.9|3
1633654750000|2021-10-08 00:59:10|2955|2949|2955.6|2949.6|2955.6|2949.6|2955|2949|3
1633654760000|2021-10-08 00:59:20|2955.8|2949.8|2957|2951|2957|2951|2955.8|2949.8|3
1633654770000|2021-10-08 00:59:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1633654780000|2021-10-08 00:59:40|2958|2952|2958.6|2952.6|2958.6|2952.6|2958|2952|2
1633654790000|2021-10-08 00:59:50|2958.9|2952.9|2959.5|2953.5|2959.5|2953.5|2958.9|2952.9|3
1633654800000|2021-10-08 01:00:00|2959.8|2953.8|2960.8|2954.8|2962.3|2956.3|2959.8|2953.8|12
1633654810000|2021-10-08 01:00:10|2961.1|2955.1|2961.6|2955.6|2962|2956|2961.1|2955.1|9
1633654820000|2021-10-08 01:00:20|2961.5|2955.5|2970.6|2964.6|2970.6|2964.6|2961.5|2955.5|6
1633654830000|2021-10-08 01:00:30|2970.5|2964.5|2968.4|2962.4|2970.5|2964.5|2968.3|2962.3|8
1633654840000|2021-10-08 01:00:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1633654850000|2021-10-08 01:00:50|2968.1|2962.1|2966|2960|2968.1|2962.1|2965.8|2959.8|4
1633654860000|2021-10-08 01:01:00|2966.4|2960.4|2971.1|2965.1|2971.5|2965.5|2966.4|2960.4|16
1633654870000|2021-10-08 01:01:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.1|2965.1|5
1633654880000|2021-10-08 01:01:20|2971.1|2965.1|2971.3|2965.3|2971.3|2965.3|2969.8|2963.8|11
1633654890000|2021-10-08 01:01:30|2971.5|2965.5|2970.5|2964.5|2972.6|2966.6|2970.5|2964.5|11
1633654900000|2021-10-08 01:01:40|2970.8|2964.8|2972.3|2966.3|2972.4|2966.4|2970.8|2964.8|7
1633654910000|2021-10-08 01:01:50|2971.4|2965.4|2971|2965|2972.5|2966.5|2971|2965|5
1633654920000|2021-10-08 01:02:00|2971.4|2965.4|2972.3|2966.3|2972.3|2966.3|2971.1|2965.1|10
1633654940000|2021-10-08 01:02:20|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1633654960000|2021-10-08 01:02:40|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1633654990000|2021-10-08 01:03:10|2972.4|2966.4|2973.3|2967.3|2973.5|2967.5|2971.9|2965.9|7
1633655000000|2021-10-08 01:03:20|2973.5|2967.5|2974.1|2968.1|2974.1|2968.1|2973.5|2967.5|3
1633655010000|2021-10-08 01:03:30|2973.9|2967.9|2973.4|2967.4|2973.9|2967.9|2973|2967|6
1633655020000|2021-10-08 01:03:40|2973|2967|2973.4|2967.4|2973.4|2967.4|2973|2967|2
1633655030000|2021-10-08 01:03:50|2973|2967|2973|2967|2973.4|2967.4|2973|2967|7
1633655040000|2021-10-08 01:04:00|2973.4|2967.4|2974.1|2968.1|2974.1|2968.1|2972.9|2966.9|10
1633655050000|2021-10-08 01:04:10|2974.8|2968.8|2974.4|2968.4|2975.1|2969.1|2974.4|2968.4|5
1633655060000|2021-10-08 01:04:20|2973|2967|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|12
1633655070000|2021-10-08 01:04:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1633655080000|2021-10-08 01:04:40|2973.4|2967.4|2974|2968|2974|2968|2973.4|2967.4|3
1633655090000|2021-10-08 01:04:50|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|6
1633655100000|2021-10-08 01:05:00|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973|2967|6
1633655110000|2021-10-08 01:05:10|2974.5|2968.5|2974.1|2968.1|2974.9|2968.9|2974.1|2968.1|8
1633655120000|2021-10-08 01:05:20|2974.3|2968.3|2974.3|2968.3|2974.4|2968.4|2974.1|2968.1|6
1633655130000|2021-10-08 01:05:30|2974.1|2968.1|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|6
1633655140000|2021-10-08 01:05:40|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1633655150000|2021-10-08 01:05:50|2974|2968|2975.6|2969.6|2975.8|2969.8|2974|2968|9
1633655160000|2021-10-08 01:06:00|2975.8|2969.8|2975.1|2969.1|2976.1|2970.1|2975|2969|8
1633655170000|2021-10-08 01:06:10|2975|2969|2973|2967|2975|2969|2973|2967|6
1633655180000|2021-10-08 01:06:20|2972.8|2966.8|2972.4|2966.4|2972.8|2966.8|2972.4|2966.4|2
1633655190000|2021-10-08 01:06:30|2972.1|2966.1|2972.5|2966.5|2972.5|2966.5|2972.1|2966.1|2
1633655200000|2021-10-08 01:06:40|2972.3|2966.3|2970|2964|2972.3|2966.3|2970|2964|8
1633655210000|2021-10-08 01:06:50|2970.1|2964.1|2971.9|2965.9|2972|2966|2970.1|2964.1|7
1633655220000|2021-10-08 01:07:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1633655240000|2021-10-08 01:07:20|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1633655250000|2021-10-08 01:07:30|2972.3|2966.3|2972.6|2966.6|2973.3|2967.3|2972.3|2966.3|5
1633655260000|2021-10-08 01:07:40|2972.5|2966.5|2969.9|2963.9|2972.5|2966.5|2969.9|2963.9|6
1633655270000|2021-10-08 01:07:50|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|4
1633655280000|2021-10-08 01:08:00|2970.6|2964.6|2970.8|2964.8|2971|2965|2970.5|2964.5|6
1633655290000|2021-10-08 01:08:10|2970.5|2964.5|2972.3|2966.3|2972.3|2966.3|2969.5|2963.5|7
1633655300000|2021-10-08 01:08:20|2973.1|2967.1|2974.5|2968.5|2974.5|2968.5|2973.1|2967.1|2
1633655310000|2021-10-08 01:08:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.6|2968.6|3
1633655320000|2021-10-08 01:08:40|2974.1|2968.1|2973.3|2967.3|2974.1|2968.1|2973.3|2967.3|2
1633655330000|2021-10-08 01:08:50|2973.4|2967.4|2973.3|2967.3|2973.4|2967.4|2973.3|2967.3|2
1633655340000|2021-10-08 01:09:00|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1633655350000|2021-10-08 01:09:10|2973.5|2967.5|2973.6|2967.6|2973.6|2967.6|2973.5|2967.5|2
1633655360000|2021-10-08 01:09:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1633655380000|2021-10-08 01:09:40|2973.4|2967.4|2975.5|2969.5|2975.5|2969.5|2973.4|2967.4|3
1633655400000|2021-10-08 01:10:00|2975.9|2969.9|2976.9|2970.9|2977.1|2971.1|2975.9|2969.9|7
1633655410000|2021-10-08 01:10:10|2976.3|2970.3|2976.9|2970.9|2976.9|2970.9|2976.3|2970.3|4
1633655420000|2021-10-08 01:10:20|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|6
1633655430000|2021-10-08 01:10:30|2977.5|2971.5|2977.6|2971.6|2978|2972|2977.4|2971.4|10
1633655440000|2021-10-08 01:10:40|2977.5|2971.5|2977.5|2971.5|2977.6|2971.6|2977.5|2971.5|3
1633655450000|2021-10-08 01:10:50|2977.6|2971.6|2977.5|2971.5|2977.6|2971.6|2977.5|2971.5|4
1633655460000|2021-10-08 01:11:00|2977.3|2971.3|2978|2972|2978|2972|2977|2971|6
1633655470000|2021-10-08 01:11:10|2977.8|2971.8|2978.9|2972.9|2978.9|2972.9|2977.5|2971.5|6
1633655480000|2021-10-08 01:11:20|2979.1|2973.1|2978.5|2972.5|2979.4|2973.4|2978.3|2972.3|10
1633655490000|2021-10-08 01:11:30|2978.4|2972.4|2982|2976|2982.4|2976.4|2978.4|2972.4|8
1633655500000|2021-10-08 01:11:40|2981.8|2975.8|2982.1|2976.1|2982.1|2976.1|2981|2975|7
1633655510000|2021-10-08 01:11:50|2982|2976|2981|2975|2982.4|2976.4|2981|2975|13
1633655520000|2021-10-08 01:12:00|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|3
1633655530000|2021-10-08 01:12:10|2981.6|2975.6|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1633655540000|2021-10-08 01:12:20|2981.8|2975.8|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|6
1633655550000|2021-10-08 01:12:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1633655560000|2021-10-08 01:12:40|2982.1|2976.1|2981|2975|2982.1|2976.1|2981|2975|7
1633655570000|2021-10-08 01:12:50|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1633655580000|2021-10-08 01:13:00|2981.4|2975.4|2985.3|2979.3|2985.3|2979.3|2981.4|2975.4|8
1633655590000|2021-10-08 01:13:10|2985.5|2979.5|2985.9|2979.9|2985.9|2979.9|2985.5|2979.5|2
1633655600000|2021-10-08 01:13:20|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1633655610000|2021-10-08 01:13:30|2985.9|2979.9|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1633655620000|2021-10-08 01:13:40|2985.4|2979.4|2984.8|2978.8|2985.4|2979.4|2984.8|2978.8|2
1633655630000|2021-10-08 01:13:50|2984.4|2978.4|2985|2979|2985|2979|2983|2977|7
1633655640000|2021-10-08 01:14:00|2985.5|2979.5|2986.8|2980.8|2986.8|2980.8|2985.5|2979.5|5
1633655650000|2021-10-08 01:14:10|2987.3|2981.3|2988|2982|2988|2982|2986.8|2980.8|6
1633655660000|2021-10-08 01:14:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1633655670000|2021-10-08 01:14:30|2988.4|2982.4|2990.3|2984.3|2990.3|2984.3|2988.4|2982.4|5
1633655680000|2021-10-08 01:14:40|2990.6|2984.6|2990.8|2984.8|2991|2985|2990.6|2984.6|4
1633655690000|2021-10-08 01:14:50|2990.9|2984.9|2989.4|2983.4|2990.9|2984.9|2989.1|2983.1|7
1633655700000|2021-10-08 01:15:00|2989.6|2983.6|2990|2984|2990|2984|2989.6|2983.6|2
1633655710000|2021-10-08 01:15:10|2990.1|2984.1|2990.8|2984.8|2991|2985|2990.1|2984.1|5
1633655720000|2021-10-08 01:15:20|2991|2985|2991.3|2985.3|2991.5|2985.5|2991|2985|4
1633655730000|2021-10-08 01:15:30|2990.9|2984.9|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|5
1633655740000|2021-10-08 01:15:40|2991.6|2985.6|2991.1|2985.1|2991.6|2985.6|2991.1|2985.1|6
1633655750000|2021-10-08 01:15:50|2990.6|2984.6|2990.8|2984.8|2990.9|2984.9|2990.6|2984.6|3
1633655760000|2021-10-08 01:16:00|2989.9|2983.9|2990.3|2984.3|2990.3|2984.3|2989.9|2983.9|2
1633655770000|2021-10-08 01:16:10|2990.5|2984.5|2988.4|2982.4|2990.5|2984.5|2988.4|2982.4|7
1633655780000|2021-10-08 01:16:20|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1633655790000|2021-10-08 01:16:30|2987.9|2981.9|2990|2984|2990|2984|2987.9|2981.9|8
1633655800000|2021-10-08 01:16:40|2990.3|2984.3|2989.3|2983.3|2990.8|2984.8|2989.3|2983.3|7
1633655820000|2021-10-08 01:17:00|2989.1|2983.1|2985.9|2979.9|2989.1|2983.1|2985.9|2979.9|4
1633655830000|2021-10-08 01:17:10|2986.4|2980.4|2987.1|2981.1|2988.8|2982.8|2986.4|2980.4|10
1633655840000|2021-10-08 01:17:20|2987|2981|2984.8|2978.8|2987|2981|2984.8|2978.8|5
1633655850000|2021-10-08 01:17:30|2984.6|2978.6|2982.8|2976.8|2984.6|2978.6|2981.3|2975.3|15
1633655860000|2021-10-08 01:17:40|2982.5|2976.5|2980.8|2974.8|2982.5|2976.5|2979.4|2973.4|9
1633655870000|2021-10-08 01:17:50|2980.6|2974.6|2983.4|2977.4|2985|2979|2980.6|2974.6|9
1633655880000|2021-10-08 01:18:00|2983.1|2977.1|2982.4|2976.4|2983.1|2977.1|2982.4|2976.4|5
1633655890000|2021-10-08 01:18:10|2983.3|2977.3|2981.9|2975.9|2984.8|2978.8|2981.9|2975.9|11
1633655900000|2021-10-08 01:18:20|2981.3|2975.3|2980.3|2974.3|2981.3|2975.3|2979.5|2973.5|5
1633655910000|2021-10-08 01:18:30|2980|2974|2978.6|2972.6|2980|2974|2978.3|2972.3|5
1633655920000|2021-10-08 01:18:40|2979.3|2973.3|2978.8|2972.8|2979.8|2973.8|2978.6|2972.6|8
1633655930000|2021-10-08 01:18:50|2980|2974|2981.4|2975.4|2981.6|2975.6|2979.8|2973.8|9
1633655940000|2021-10-08 01:19:00|2981.3|2975.3|2979.1|2973.1|2981.3|2975.3|2979.1|2973.1|5
1633655960000|2021-10-08 01:19:20|2978.5|2972.5|2977.6|2971.6|2978.5|2972.5|2977.5|2971.5|3
1633655970000|2021-10-08 01:19:30|2977.5|2971.5|2977.5|2971.5|2977.6|2971.6|2977.5|2971.5|3
1633655980000|2021-10-08 01:19:40|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1633655990000|2021-10-08 01:19:50|2976.5|2970.5|2976.6|2970.6|2977.4|2971.4|2976.5|2970.5|5
1633656000000|2021-10-08 01:20:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1633656010000|2021-10-08 01:20:10|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1633656020000|2021-10-08 01:20:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1633656030000|2021-10-08 01:20:30|2977.3|2971.3|2979.3|2973.3|2979.4|2973.4|2977.3|2971.3|5
1633656060000|2021-10-08 01:21:00|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1633656080000|2021-10-08 01:21:20|2979.3|2973.3|2978.1|2972.1|2979.3|2973.3|2976.9|2970.9|6
1633656090000|2021-10-08 01:21:30|2978.6|2972.6|2977.5|2971.5|2978.8|2972.8|2977.5|2971.5|4
1633656120000|2021-10-08 01:22:00|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1633656130000|2021-10-08 01:22:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1633656150000|2021-10-08 01:22:30|2978.9|2972.9|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|2
1633656170000|2021-10-08 01:22:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1633656180000|2021-10-08 01:23:00|2978.3|2972.3|2978.9|2972.9|2978.9|2972.9|2978.1|2972.1|3
1633656190000|2021-10-08 01:23:10|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1633656200000|2021-10-08 01:23:20|2979|2973|2979.6|2973.6|2979.6|2973.6|2979|2973|3
1633656210000|2021-10-08 01:23:30|2979.5|2973.5|2979.1|2973.1|2979.5|2973.5|2979.1|2973.1|3
1633656230000|2021-10-08 01:23:50|2979.3|2973.3|2980|2974|2980|2974|2979.3|2973.3|4
1633656250000|2021-10-08 01:24:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1633656270000|2021-10-08 01:24:30|2979.8|2973.8|2979.6|2973.6|2979.8|2973.8|2979.6|2973.6|2
1633656280000|2021-10-08 01:24:40|2981.1|2975.1|2980.1|2974.1|2981.1|2975.1|2980.1|2974.1|2
1633656310000|2021-10-08 01:25:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1633656400000|2021-10-08 01:26:40|2979.6|2973.6|2979.5|2973.5|2979.6|2973.6|2979.5|2973.5|2
1633656410000|2021-10-08 01:26:50|2979.6|2973.6|2978.9|2972.9|2979.6|2973.6|2978.9|2972.9|4
1633656420000|2021-10-08 01:27:00|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1633656440000|2021-10-08 01:27:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1633656450000|2021-10-08 01:27:30|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|3
1633656460000|2021-10-08 01:27:40|2976.8|2970.8|2973.8|2967.8|2976.8|2970.8|2973.8|2967.8|3
1633656470000|2021-10-08 01:27:50|2973.9|2967.9|2973.5|2967.5|2973.9|2967.9|2973.5|2967.5|2
1633656490000|2021-10-08 01:28:10|2974|2968|2974.6|2968.6|2974.6|2968.6|2974|2968|2
1633656510000|2021-10-08 01:28:30|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|3
1633656520000|2021-10-08 01:28:40|2975|2969|2973.4|2967.4|2975|2969|2973.4|2967.4|2
1633656550000|2021-10-08 01:29:10|2972.5|2966.5|2971.6|2965.6|2972.5|2966.5|2971.6|2965.6|3
1633656580000|2021-10-08 01:29:40|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1633656590000|2021-10-08 01:29:50|2971.9|2965.9|2971.5|2965.5|2971.9|2965.9|2971.5|2965.5|2
1633656600000|2021-10-08 01:30:00|2971.3|2965.3|2969|2963|2971.3|2965.3|2969|2963|5
1633656610000|2021-10-08 01:30:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1633656640000|2021-10-08 01:30:40|2969.1|2963.1|2971.5|2965.5|2971.5|2965.5|2969.1|2963.1|6
1633656660000|2021-10-08 01:31:00|2971.8|2965.8|2971.6|2965.6|2972|2966|2971.5|2965.5|8
1633656670000|2021-10-08 01:31:10|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1633656690000|2021-10-08 01:31:30|2971.4|2965.4|2971.9|2965.9|2971.9|2965.9|2971.4|2965.4|2
1633656710000|2021-10-08 01:31:50|2971.8|2965.8|2969|2963|2971.8|2965.8|2969|2963|8
1633656720000|2021-10-08 01:32:00|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1633656730000|2021-10-08 01:32:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2966.5|2960.5|5
1633656740000|2021-10-08 01:32:20|2967.6|2961.6|2967.3|2961.3|2967.6|2961.6|2967.3|2961.3|3
1633656750000|2021-10-08 01:32:30|2967|2961|2963.8|2957.8|2967|2961|2963.8|2957.8|10
1633656760000|2021-10-08 01:32:40|2964.9|2958.9|2965.5|2959.5|2966.9|2960.9|2964.9|2958.9|14
1633656770000|2021-10-08 01:32:50|2965.4|2959.4|2966|2960|2966|2960|2965.3|2959.3|6
1633656780000|2021-10-08 01:33:00|2966.3|2960.3|2967.6|2961.6|2968.6|2962.6|2966.3|2960.3|10
1633656790000|2021-10-08 01:33:10|2968|2962|2970.4|2964.4|2970.4|2964.4|2968|2962|6
1633656800000|2021-10-08 01:33:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2968.9|2962.9|11
1633656810000|2021-10-08 01:33:30|2970.5|2964.5|2969.6|2963.6|2970.9|2964.9|2969.6|2963.6|9
1633656820000|2021-10-08 01:33:40|2969.8|2963.8|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|4
1633656830000|2021-10-08 01:33:50|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2970.4|2964.4|2
1633656840000|2021-10-08 01:34:00|2970.5|2964.5|2972.3|2966.3|2972.3|2966.3|2970.5|2964.5|6
1633656850000|2021-10-08 01:34:10|2972|2966|2971.9|2965.9|2972|2966|2971.8|2965.8|6
1633656860000|2021-10-08 01:34:20|2972.1|2966.1|2971.8|2965.8|2973|2967|2971.8|2965.8|6
1633656870000|2021-10-08 01:34:30|2971.5|2965.5|2971.9|2965.9|2971.9|2965.9|2971.4|2965.4|5
1633656880000|2021-10-08 01:34:40|2972.3|2966.3|2971.8|2965.8|2972.6|2966.6|2971.8|2965.8|5
1633656890000|2021-10-08 01:34:50|2972|2966|2973.1|2967.1|2973.1|2967.1|2972|2966|7
1633656900000|2021-10-08 01:35:00|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|5
1633656910000|2021-10-08 01:35:10|2972.3|2966.3|2972|2966|2972.8|2966.8|2972|2966|6
1633656920000|2021-10-08 01:35:20|2972.3|2966.3|2973.3|2967.3|2973.6|2967.6|2972.3|2966.3|8
1633656930000|2021-10-08 01:35:30|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2971.9|2965.9|6
1633656940000|2021-10-08 01:35:40|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972|2966|7
1633656950000|2021-10-08 01:35:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972|2966|10
1633656960000|2021-10-08 01:36:00|2972.9|2966.9|2971.9|2965.9|2972.9|2966.9|2971.9|2965.9|8
1633656970000|2021-10-08 01:36:10|2972.3|2966.3|2971.4|2965.4|2972.3|2966.3|2971|2965|9
1633656980000|2021-10-08 01:36:20|2971.8|2965.8|2972.4|2966.4|2972.4|2966.4|2971.8|2965.8|4
1633656990000|2021-10-08 01:36:30|2972.1|2966.1|2971.3|2965.3|2972.1|2966.1|2971.3|2965.3|4
1633657000000|2021-10-08 01:36:40|2971|2965|2970.9|2964.9|2971|2965|2970|2964|7
1633657040000|2021-10-08 01:37:20|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1633657050000|2021-10-08 01:37:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1633657060000|2021-10-08 01:37:40|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1633657090000|2021-10-08 01:38:10|2970.6|2964.6|2969.8|2963.8|2970.6|2964.6|2969.6|2963.6|4
1633657100000|2021-10-08 01:38:20|2969.6|2963.6|2969.8|2963.8|2969.9|2963.9|2969.6|2963.6|8
1633657110000|2021-10-08 01:38:30|2969.6|2963.6|2969.8|2963.8|2969.8|2963.8|2969.6|2963.6|2
1633657120000|2021-10-08 01:38:40|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1633657130000|2021-10-08 01:38:50|2969.8|2963.8|2969.4|2963.4|2969.8|2963.8|2969.4|2963.4|3
1633657140000|2021-10-08 01:39:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1633657150000|2021-10-08 01:39:10|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1633657160000|2021-10-08 01:39:20|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1633657200000|2021-10-08 01:40:00|2969|2963|2969.6|2963.6|2969.6|2963.6|2969|2963|3
1633657210000|2021-10-08 01:40:10|2969.9|2963.9|2970.4|2964.4|2970.4|2964.4|2969.9|2963.9|2
1633657220000|2021-10-08 01:40:20|2970.6|2964.6|2971|2965|2971|2965|2970.6|2964.6|3
1633657230000|2021-10-08 01:40:30|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1633657260000|2021-10-08 01:41:00|2971|2965|2970.1|2964.1|2971|2965|2970.1|2964.1|5
1633657290000|2021-10-08 01:41:30|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1633657310000|2021-10-08 01:41:50|2970.6|2964.6|2970.3|2964.3|2970.6|2964.6|2970.3|2964.3|3
1633657320000|2021-10-08 01:42:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1633657350000|2021-10-08 01:42:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1633657370000|2021-10-08 01:42:50|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1633657380000|2021-10-08 01:43:00|2971|2965|2971.4|2965.4|2971.4|2965.4|2971|2965|3
1633657390000|2021-10-08 01:43:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1633657400000|2021-10-08 01:43:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1633657420000|2021-10-08 01:43:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1633657430000|2021-10-08 01:43:50|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1633657440000|2021-10-08 01:44:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1633657450000|2021-10-08 01:44:10|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1633657460000|2021-10-08 01:44:20|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1633657470000|2021-10-08 01:44:30|2971|2965|2971.4|2965.4|2971.5|2965.5|2971|2965|5
1633657480000|2021-10-08 01:44:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633657490000|2021-10-08 01:44:50|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.3|2965.3|3
1633657510000|2021-10-08 01:45:10|2971.6|2965.6|2972.3|2966.3|2972.3|2966.3|2971.6|2965.6|4
1633657520000|2021-10-08 01:45:20|2972.4|2966.4|2973.5|2967.5|2973.5|2967.5|2972.4|2966.4|5
1633657530000|2021-10-08 01:45:30|2973.8|2967.8|2975.8|2969.8|2975.8|2969.8|2973.8|2967.8|4
1633657540000|2021-10-08 01:45:40|2976.6|2970.6|2976.3|2970.3|2976.6|2970.6|2975.6|2969.6|11
1633657550000|2021-10-08 01:45:50|2972.6|2966.6|2972.4|2966.4|2972.6|2966.6|2972|2966|5
1633657560000|2021-10-08 01:46:00|2972.8|2966.8|2971.4|2965.4|2972.8|2966.8|2971.1|2965.1|7
1633657570000|2021-10-08 01:46:10|2971.5|2965.5|2972|2966|2972.6|2966.6|2971.5|2965.5|6
1633657580000|2021-10-08 01:46:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1633657590000|2021-10-08 01:46:30|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1633657600000|2021-10-08 01:46:40|2971.1|2965.1|2969|2963|2971.1|2965.1|2969|2963|4
1633657610000|2021-10-08 01:46:50|2968.9|2962.9|2968.6|2962.6|2968.9|2962.9|2968.4|2962.4|4
1633657620000|2021-10-08 01:47:00|2968.8|2962.8|2966.6|2960.6|2969|2963|2966.6|2960.6|5
1633657630000|2021-10-08 01:47:10|2966.1|2960.1|2966.8|2960.8|2966.8|2960.8|2966.1|2960.1|4
1633657640000|2021-10-08 01:47:20|2966.9|2960.9|2966.8|2960.8|2966.9|2960.9|2966.8|2960.8|2
1633657650000|2021-10-08 01:47:30|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1633657660000|2021-10-08 01:47:40|2967|2961|2969.5|2963.5|2969.5|2963.5|2967|2961|10
1633657670000|2021-10-08 01:47:50|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1633657680000|2021-10-08 01:48:00|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1633657710000|2021-10-08 01:48:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1633657740000|2021-10-08 01:49:00|2969.3|2963.3|2967|2961|2969.3|2963.3|2967|2961|2
1633657760000|2021-10-08 01:49:20|2967.1|2961.1|2966.8|2960.8|2967.1|2961.1|2966.8|2960.8|2
1633657770000|2021-10-08 01:49:30|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|3
1633657800000|2021-10-08 01:50:00|2965.3|2959.3|2965.1|2959.1|2965.3|2959.3|2964.5|2958.5|5
1633657810000|2021-10-08 01:50:10|2964.8|2958.8|2964.9|2958.9|2965.1|2959.1|2964.6|2958.6|6
1633657820000|2021-10-08 01:50:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1633657830000|2021-10-08 01:50:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|5
1633657840000|2021-10-08 01:50:40|2964.4|2958.4|2965.5|2959.5|2965.6|2959.6|2964.1|2958.1|5
1633657850000|2021-10-08 01:50:50|2965.4|2959.4|2964.5|2958.5|2965.4|2959.4|2964.5|2958.5|5
1633657870000|2021-10-08 01:51:10|2964.4|2958.4|2963.9|2957.9|2964.4|2958.4|2963.9|2957.9|4
1633657880000|2021-10-08 01:51:20|2962.6|2956.6|2962.1|2956.1|2962.6|2956.6|2961.9|2955.9|11
1633657890000|2021-10-08 01:51:30|2962|2956|2962|2956|2962.3|2956.3|2962|2956|3
1633657900000|2021-10-08 01:51:40|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1633657910000|2021-10-08 01:51:50|2961.8|2955.8|2960.9|2954.9|2961.8|2955.8|2960.4|2954.4|6
1633657920000|2021-10-08 01:52:00|2961|2955|2961.1|2955.1|2961.1|2955.1|2961|2955|2
1633657930000|2021-10-08 01:52:10|2960.9|2954.9|2961.1|2955.1|2961.1|2955.1|2960.8|2954.8|4
1633657940000|2021-10-08 01:52:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.3|2955.3|3
1633657950000|2021-10-08 01:52:30|2961.5|2955.5|2961.9|2955.9|2961.9|2955.9|2961.5|2955.5|2
1633657970000|2021-10-08 01:52:50|2962|2956|2963.4|2957.4|2963.4|2957.4|2962|2956|3
1633657980000|2021-10-08 01:53:00|2963.3|2957.3|2962.6|2956.6|2963.3|2957.3|2962.6|2956.6|3
1633657990000|2021-10-08 01:53:10|2962.9|2956.9|2962.1|2956.1|2962.9|2956.9|2962.1|2956.1|7
1633658000000|2021-10-08 01:53:20|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1633658010000|2021-10-08 01:53:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1633658020000|2021-10-08 01:53:40|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1633658030000|2021-10-08 01:53:50|2961.9|2955.9|2962|2956|2962.1|2956.1|2961.9|2955.9|4
1633658040000|2021-10-08 01:54:00|2961.9|2955.9|2961.8|2955.8|2961.9|2955.9|2961.8|2955.8|2
1633658050000|2021-10-08 01:54:10|2961.9|2955.9|2961.8|2955.8|2961.9|2955.9|2961.8|2955.8|4
1633658060000|2021-10-08 01:54:20|2961.5|2955.5|2960.8|2954.8|2961.5|2955.5|2960.8|2954.8|3
1633658070000|2021-10-08 01:54:30|2960.9|2954.9|2960.6|2954.6|2960.9|2954.9|2960.6|2954.6|4
1633658080000|2021-10-08 01:54:40|2960.4|2954.4|2959.4|2953.4|2960.4|2954.4|2959.4|2953.4|5
1633658090000|2021-10-08 01:54:50|2959.1|2953.1|2956.6|2950.6|2959.8|2953.8|2956.6|2950.6|12
1633658100000|2021-10-08 01:55:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1633658120000|2021-10-08 01:55:20|2956.6|2950.6|2956.6|2950.6|2956.8|2950.8|2956.4|2950.4|7
1633658130000|2021-10-08 01:55:30|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1633658140000|2021-10-08 01:55:40|2957|2951|2956.4|2950.4|2957|2951|2956.4|2950.4|5
1633658150000|2021-10-08 01:55:50|2955.9|2949.9|2955.4|2949.4|2955.9|2949.9|2955.3|2949.3|7
1633658160000|2021-10-08 01:56:00|2955.3|2949.3|2958.4|2952.4|2958.5|2952.5|2955.3|2949.3|10
1633658170000|2021-10-08 01:56:10|2957.4|2951.4|2957.4|2951.4|2957.6|2951.6|2956.9|2950.9|10
1633658180000|2021-10-08 01:56:20|2957.5|2951.5|2956.9|2950.9|2957.5|2951.5|2956.4|2950.4|5
1633658190000|2021-10-08 01:56:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|4
1633658200000|2021-10-08 01:56:40|2957.4|2951.4|2957.3|2951.3|2957.4|2951.4|2957.3|2951.3|2
1633658210000|2021-10-08 01:56:50|2957.1|2951.1|2955.8|2949.8|2957.3|2951.3|2955.8|2949.8|7
1633658220000|2021-10-08 01:57:00|2955.4|2949.4|2956|2950|2956|2950|2955.3|2949.3|14
1633658230000|2021-10-08 01:57:10|2956.1|2950.1|2955.9|2949.9|2956.3|2950.3|2955.9|2949.9|5
1633658240000|2021-10-08 01:57:20|2955.8|2949.8|2955.5|2949.5|2956|2950|2955.4|2949.4|4
1633658250000|2021-10-08 01:57:30|2955.4|2949.4|2956.3|2950.3|2956.3|2950.3|2955.4|2949.4|9
1633658260000|2021-10-08 01:57:40|2956.5|2950.5|2956.1|2950.1|2956.5|2950.5|2956|2950|7
1633658280000|2021-10-08 01:58:00|2956.3|2950.3|2958.1|2952.1|2958.1|2952.1|2956.3|2950.3|7
1633658290000|2021-10-08 01:58:10|2957.9|2951.9|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|11
1633658300000|2021-10-08 01:58:20|2958.1|2952.1|2960|2954|2960.4|2954.4|2958.1|2952.1|11
1633658310000|2021-10-08 01:58:30|2959.9|2953.9|2959.9|2953.9|2960|2954|2959.9|2953.9|3
1633658320000|2021-10-08 01:58:40|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|3
1633658330000|2021-10-08 01:58:50|2960.1|2954.1|2960.4|2954.4|2960.4|2954.4|2960.1|2954.1|2
1633658340000|2021-10-08 01:59:00|2960.1|2954.1|2958.5|2952.5|2960.1|2954.1|2958.5|2952.5|6
1633658350000|2021-10-08 01:59:10|2958.4|2952.4|2957.8|2951.8|2958.4|2952.4|2957.8|2951.8|2
1633658360000|2021-10-08 01:59:20|2957.6|2951.6|2957.3|2951.3|2957.6|2951.6|2957.1|2951.1|3
1633658370000|2021-10-08 01:59:30|2957.5|2951.5|2957.9|2951.9|2957.9|2951.9|2957.5|2951.5|3
1633658380000|2021-10-08 01:59:40|2957.8|2951.8|2956.9|2950.9|2957.8|2951.8|2956.8|2950.8|7
1633658390000|2021-10-08 01:59:50|2956.6|2950.6|2956.3|2950.3|2956.6|2950.6|2955.4|2949.4|17
1633658400000|2021-10-08 02:00:00|2956|2950|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|5
1633658410000|2021-10-08 02:00:10|2956.6|2950.6|2957.5|2951.5|2957.9|2951.9|2956.6|2950.6|7
1633658420000|2021-10-08 02:00:20|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|3
1633658430000|2021-10-08 02:00:30|2957.8|2951.8|2957.4|2951.4|2957.8|2951.8|2957.4|2951.4|4
1633658440000|2021-10-08 02:00:40|2957.3|2951.3|2958.1|2952.1|2958.4|2952.4|2957.3|2951.3|6
1633658450000|2021-10-08 02:00:50|2958.4|2952.4|2960.3|2954.3|2960.3|2954.3|2958.4|2952.4|4
1633658460000|2021-10-08 02:01:00|2959.8|2953.8|2959.4|2953.4|2959.8|2953.8|2959.4|2953.4|4
1633658470000|2021-10-08 02:01:10|2959|2953|2959.5|2953.5|2959.5|2953.5|2958.9|2952.9|6
1633658500000|2021-10-08 02:01:40|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|2
1633658510000|2021-10-08 02:01:50|2960.3|2954.3|2960.4|2954.4|2960.4|2954.4|2960.3|2954.3|2
1633658520000|2021-10-08 02:02:00|2960.5|2954.5|2961.6|2955.6|2961.6|2955.6|2960.5|2954.5|4
1633658530000|2021-10-08 02:02:10|2961.5|2955.5|2961.9|2955.9|2961.9|2955.9|2961.5|2955.5|3
1633658540000|2021-10-08 02:02:20|2961.6|2955.6|2960.1|2954.1|2961.8|2955.8|2960|2954|7
1633658550000|2021-10-08 02:02:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|8
1633658560000|2021-10-08 02:02:40|2960.1|2954.1|2960.3|2954.3|2960.3|2954.3|2959.9|2953.9|5
1633658570000|2021-10-08 02:02:50|2960.1|2954.1|2962.4|2956.4|2962.5|2956.5|2960|2954|8
1633658580000|2021-10-08 02:03:00|2962.3|2956.3|2960.9|2954.9|2962.3|2956.3|2960.9|2954.9|4
1633658600000|2021-10-08 02:03:20|2961|2955|2961.6|2955.6|2961.6|2955.6|2961|2955|4
1633658610000|2021-10-08 02:03:30|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|2
1633658620000|2021-10-08 02:03:40|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.4|2955.4|4
1633658630000|2021-10-08 02:03:50|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1633658640000|2021-10-08 02:04:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1633658650000|2021-10-08 02:04:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1633658660000|2021-10-08 02:04:20|2961.4|2955.4|2959.8|2953.8|2961.4|2955.4|2958.6|2952.6|11
1633658670000|2021-10-08 02:04:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1633658690000|2021-10-08 02:04:50|2959.8|2953.8|2959.8|2953.8|2959.9|2953.9|2959.8|2953.8|3
1633658700000|2021-10-08 02:05:00|2959.9|2953.9|2958.9|2952.9|2960.4|2954.4|2958.9|2952.9|9
1633658710000|2021-10-08 02:05:10|2959.4|2953.4|2959|2953|2959.5|2953.5|2958.9|2952.9|9
1633658720000|2021-10-08 02:05:20|2958.9|2952.9|2958.3|2952.3|2958.9|2952.9|2958.3|2952.3|3
1633658730000|2021-10-08 02:05:30|2958.1|2952.1|2956.9|2950.9|2958.1|2952.1|2956.9|2950.9|5
1633658740000|2021-10-08 02:05:40|2957.1|2951.1|2957.3|2951.3|2957.8|2951.8|2957|2951|9
1633658750000|2021-10-08 02:05:50|2957.4|2951.4|2957.3|2951.3|2957.4|2951.4|2957.1|2951.1|7
1633658760000|2021-10-08 02:06:00|2957|2951|2957.1|2951.1|2957.4|2951.4|2957|2951|8
1633658770000|2021-10-08 02:06:10|2957.4|2951.4|2957.3|2951.3|2957.4|2951.4|2957.3|2951.3|2
1633658790000|2021-10-08 02:06:30|2957|2951|2956|2950|2957|2951|2956|2950|7
1633658800000|2021-10-08 02:06:40|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1633658810000|2021-10-08 02:06:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1633658820000|2021-10-08 02:07:00|2956.1|2950.1|2955.8|2949.8|2957.5|2951.5|2955.8|2949.8|9
1633658830000|2021-10-08 02:07:10|2956|2950|2956.5|2950.5|2957.3|2951.3|2956|2950|8
1633658840000|2021-10-08 02:07:20|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2955.4|2949.4|10
1633658850000|2021-10-08 02:07:30|2956.1|2950.1|2956.5|2950.5|2956.5|2950.5|2955.9|2949.9|3
1633658860000|2021-10-08 02:07:40|2956.4|2950.4|2954.3|2948.3|2956.4|2950.4|2954.3|2948.3|9
1633658880000|2021-10-08 02:08:00|2954.5|2948.5|2955.6|2949.6|2955.8|2949.8|2954.5|2948.5|4
1633658890000|2021-10-08 02:08:10|2956|2950|2956.1|2950.1|2956.1|2950.1|2956|2950|2
1633658900000|2021-10-08 02:08:20|2955.8|2949.8|2952.1|2946.1|2955.8|2949.8|2951.8|2945.8|10
1633658910000|2021-10-08 02:08:30|2952.5|2946.5|2952.6|2946.6|2953.5|2947.5|2952.4|2946.4|8
1633658920000|2021-10-08 02:08:40|2952.9|2946.9|2953.3|2947.3|2953.3|2947.3|2952.9|2946.9|2
1633658940000|2021-10-08 02:09:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1633658950000|2021-10-08 02:09:10|2953.1|2947.1|2953.9|2947.9|2955|2949|2953.1|2947.1|10
1633658960000|2021-10-08 02:09:20|2953.5|2947.5|2952.1|2946.1|2953.5|2947.5|2952.1|2946.1|7
1633658970000|2021-10-08 02:09:30|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1633658980000|2021-10-08 02:09:40|2952.1|2946.1|2952.5|2946.5|2953.3|2947.3|2951.5|2945.5|10
1633658990000|2021-10-08 02:09:50|2951.8|2945.8|2951.6|2945.6|2952.1|2946.1|2951.1|2945.1|11
1633659000000|2021-10-08 02:10:00|2951.9|2945.9|2952.4|2946.4|2952.5|2946.5|2951|2945|11
1633659010000|2021-10-08 02:10:10|2952|2946|2952.6|2946.6|2952.6|2946.6|2952|2946|5
1633659020000|2021-10-08 02:10:20|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|2
1633659030000|2021-10-08 02:10:30|2952.8|2946.8|2952.8|2946.8|2954.1|2948.1|2952.8|2946.8|4
1633659040000|2021-10-08 02:10:40|2953.5|2947.5|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|9
1633659050000|2021-10-08 02:10:50|2952.4|2946.4|2952|2946|2952.8|2946.8|2952|2946|5
1633659060000|2021-10-08 02:11:00|2951.5|2945.5|2951.4|2945.4|2952|2946|2951|2945|7
1633659070000|2021-10-08 02:11:10|2951.8|2945.8|2952.3|2946.3|2952.8|2946.8|2951.8|2945.8|9
1633659080000|2021-10-08 02:11:20|2952.1|2946.1|2950.8|2944.8|2952.1|2946.1|2950.8|2944.8|11
1633659090000|2021-10-08 02:11:30|2950.1|2944.1|2948.5|2942.5|2950.1|2944.1|2948.5|2942.5|6
1633659100000|2021-10-08 02:11:40|2949|2943|2950.3|2944.3|2950.3|2944.3|2949|2943|9
1633659110000|2021-10-08 02:11:50|2950.1|2944.1|2949.8|2943.8|2950.1|2944.1|2949.5|2943.5|6
1633659120000|2021-10-08 02:12:00|2949.5|2943.5|2950|2944|2950.1|2944.1|2949|2943|11
1633659130000|2021-10-08 02:12:10|2950.1|2944.1|2950.3|2944.3|2950.3|2944.3|2950.1|2944.1|2
1633659140000|2021-10-08 02:12:20|2950.5|2944.5|2950.5|2944.5|2950.9|2944.9|2950.5|2944.5|4
1633659150000|2021-10-08 02:12:30|2950.6|2944.6|2950.5|2944.5|2950.6|2944.6|2950.5|2944.5|2
1633659160000|2021-10-08 02:12:40|2950.4|2944.4|2948.8|2942.8|2950.4|2944.4|2948.8|2942.8|5
1633659170000|2021-10-08 02:12:50|2948.3|2942.3|2948.1|2942.1|2948.5|2942.5|2947.8|2941.8|8
1633659180000|2021-10-08 02:13:00|2948.4|2942.4|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|4
1633659190000|2021-10-08 02:13:10|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1633659200000|2021-10-08 02:13:20|2948.5|2942.5|2948.4|2942.4|2948.5|2942.5|2948.1|2942.1|4
1633659210000|2021-10-08 02:13:30|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1633659220000|2021-10-08 02:13:40|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|4
1633659230000|2021-10-08 02:13:50|2947|2941|2946.6|2940.6|2947.5|2941.5|2946.4|2940.4|15
1633659240000|2021-10-08 02:14:00|2946.5|2940.5|2945|2939|2946.5|2940.5|2944.8|2938.8|8
1633659260000|2021-10-08 02:14:20|2944.9|2938.9|2944.5|2938.5|2944.9|2938.9|2944.5|2938.5|4
1633659290000|2021-10-08 02:14:50|2944.6|2938.6|2945.9|2939.9|2945.9|2939.9|2944.6|2938.6|4
1633659300000|2021-10-08 02:15:00|2947.3|2941.3|2949.5|2943.5|2949.5|2943.5|2947.3|2941.3|2
1633659310000|2021-10-08 02:15:10|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|2
1633659320000|2021-10-08 02:15:20|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1633659340000|2021-10-08 02:15:40|2951.1|2945.1|2951.3|2945.3|2951.3|2945.3|2951.1|2945.1|2
1633659440000|2021-10-08 02:17:20|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1633659480000|2021-10-08 02:18:00|2950.9|2944.9|2948|2942|2950.9|2944.9|2948|2942|2
1633659500000|2021-10-08 02:18:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1633659510000|2021-10-08 02:18:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1633659730000|2021-10-08 02:22:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1633659740000|2021-10-08 02:22:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1633659820000|2021-10-08 02:23:40|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1633659840000|2021-10-08 02:24:00|2947.4|2941.4|2947.5|2941.5|2947.5|2941.5|2946.4|2940.4|4
1633659850000|2021-10-08 02:24:10|2947.8|2941.8|2948.6|2942.6|2948.6|2942.6|2947.8|2941.8|2
1633659860000|2021-10-08 02:24:20|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1633659970000|2021-10-08 02:26:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1633659990000|2021-10-08 02:26:30|2948.8|2942.8|2950.6|2944.6|2950.6|2944.6|2948.8|2942.8|4
1633660010000|2021-10-08 02:26:50|2950.8|2944.8|2950.9|2944.9|2950.9|2944.9|2950.8|2944.8|2
1633660020000|2021-10-08 02:27:00|2950.3|2944.3|2950.4|2944.4|2950.4|2944.4|2950.3|2944.3|2
1633660030000|2021-10-08 02:27:10|2950.3|2944.3|2948.9|2942.9|2950.3|2944.3|2948.9|2942.9|2
1633660040000|2021-10-08 02:27:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1633660070000|2021-10-08 02:27:50|2949.1|2943.1|2949.8|2943.8|2949.8|2943.8|2949.1|2943.1|2
1633660090000|2021-10-08 02:28:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1633660100000|2021-10-08 02:28:20|2949.1|2943.1|2949.5|2943.5|2949.8|2943.8|2949.1|2943.1|5
1633660110000|2021-10-08 02:28:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633660130000|2021-10-08 02:28:50|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1633660160000|2021-10-08 02:29:20|2950|2944|2950.8|2944.8|2950.8|2944.8|2950|2944|2
1633660180000|2021-10-08 02:29:40|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1633660200000|2021-10-08 02:30:00|2950.8|2944.8|2949.4|2943.4|2950.8|2944.8|2949.3|2943.3|6
1633660210000|2021-10-08 02:30:10|2949|2943|2945.9|2939.9|2949|2943|2945.9|2939.9|3
1633660220000|2021-10-08 02:30:20|2946.1|2940.1|2946.5|2940.5|2946.5|2940.5|2946.1|2940.1|3
1633660230000|2021-10-08 02:30:30|2946.8|2940.8|2947.1|2941.1|2947.1|2941.1|2946.8|2940.8|2
1633660240000|2021-10-08 02:30:40|2947.4|2941.4|2948.1|2942.1|2948.1|2942.1|2947.4|2941.4|4
1633660250000|2021-10-08 02:30:50|2948.4|2942.4|2949.3|2943.3|2949.3|2943.3|2948.4|2942.4|4
1633660260000|2021-10-08 02:31:00|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1633660270000|2021-10-08 02:31:10|2949|2943|2945|2939|2949|2943|2945|2939|11
1633660280000|2021-10-08 02:31:20|2945.5|2939.5|2945.9|2939.9|2945.9|2939.9|2945|2939|5
1633660290000|2021-10-08 02:31:30|2946.1|2940.1|2947.4|2941.4|2947.4|2941.4|2946.1|2940.1|8
1633660300000|2021-10-08 02:31:40|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|4
1633660310000|2021-10-08 02:31:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1633660320000|2021-10-08 02:32:00|2948.9|2942.9|2948.8|2942.8|2949.6|2943.6|2948.6|2942.6|5
1633660330000|2021-10-08 02:32:10|2948.9|2942.9|2948.8|2942.8|2948.9|2942.9|2948.8|2942.8|2
1633660340000|2021-10-08 02:32:20|2949|2943|2947.8|2941.8|2949|2943|2947.8|2941.8|4
1633660350000|2021-10-08 02:32:30|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|5
1633660360000|2021-10-08 02:32:40|2947|2941|2948.1|2942.1|2948.1|2942.1|2946.9|2940.9|9
1633660370000|2021-10-08 02:32:50|2947.9|2941.9|2947.3|2941.3|2947.9|2941.9|2947.3|2941.3|4
1633660400000|2021-10-08 02:33:20|2946.8|2940.8|2942.3|2936.3|2946.8|2940.8|2942.3|2936.3|12
1633660410000|2021-10-08 02:33:30|2941.8|2935.8|2941.8|2935.8|2942.3|2936.3|2941.5|2935.5|8
1633660420000|2021-10-08 02:33:40|2942.3|2936.3|2940.1|2934.1|2942.3|2936.3|2940.1|2934.1|7
1633660430000|2021-10-08 02:33:50|2940|2934|2939.9|2933.9|2940.3|2934.3|2939.5|2933.5|10
1633660440000|2021-10-08 02:34:00|2939.8|2933.8|2939.1|2933.1|2939.9|2933.9|2938|2932|15
1633660450000|2021-10-08 02:34:10|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1633660460000|2021-10-08 02:34:20|2939.5|2933.5|2938.6|2932.6|2940|2934|2938.6|2932.6|7
1633660470000|2021-10-08 02:34:30|2938.1|2932.1|2932.6|2926.6|2938.3|2932.3|2932.6|2926.6|26
1633660480000|2021-10-08 02:34:40|2931.5|2925.5|2930.1|2924.1|2932.1|2926.1|2928.3|2922.3|12
1633660490000|2021-10-08 02:34:50|2929.4|2923.4|2929.1|2923.1|2930.4|2924.4|2928.5|2922.5|8
1633660500000|2021-10-08 02:35:00|2928.9|2922.9|2928.5|2922.5|2928.9|2922.9|2928.5|2922.5|2
1633660510000|2021-10-08 02:35:10|2928.3|2922.3|2927.9|2921.9|2928.3|2922.3|2926.4|2920.4|6
1633660520000|2021-10-08 02:35:20|2927.6|2921.6|2925.5|2919.5|2927.6|2921.6|2925.5|2919.5|4
1633660530000|2021-10-08 02:35:30|2925.6|2919.6|2925.9|2919.9|2926.5|2920.5|2925.5|2919.5|6
1633660540000|2021-10-08 02:35:40|2926.1|2920.1|2927|2921|2927.3|2921.3|2924.6|2918.6|8
1633660550000|2021-10-08 02:35:50|2926.9|2920.9|2928.6|2922.6|2928.6|2922.6|2926.9|2920.9|4
1633660560000|2021-10-08 02:36:00|2928.4|2922.4|2929.5|2923.5|2929.5|2923.5|2928.4|2922.4|3
1633660570000|2021-10-08 02:36:10|2929.6|2923.6|2929.8|2923.8|2929.9|2923.9|2929.6|2923.6|3
1633660580000|2021-10-08 02:36:20|2929.5|2923.5|2930.1|2924.1|2930.1|2924.1|2929.5|2923.5|3
1633660590000|2021-10-08 02:36:30|2931.1|2925.1|2931.9|2925.9|2932|2926|2931.1|2925.1|4
1633660600000|2021-10-08 02:36:40|2932|2926|2933.8|2927.8|2934|2928|2932|2926|5
1633660610000|2021-10-08 02:36:50|2933.9|2927.9|2936.6|2930.6|2936.6|2930.6|2933.9|2927.9|7
1633660620000|2021-10-08 02:37:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633660630000|2021-10-08 02:37:10|2935.5|2929.5|2936.8|2930.8|2936.8|2930.8|2935.3|2929.3|9
1633660640000|2021-10-08 02:37:20|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2936.1|2930.1|3
1633660650000|2021-10-08 02:37:30|2935.8|2929.8|2933.8|2927.8|2935.8|2929.8|2933.8|2927.8|3
1633660660000|2021-10-08 02:37:40|2934|2928|2933.4|2927.4|2934.4|2928.4|2933.4|2927.4|5
1633660670000|2021-10-08 02:37:50|2933.8|2927.8|2933.4|2927.4|2933.8|2927.8|2933.4|2927.4|3
1633660680000|2021-10-08 02:38:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934|2928|5
1633660690000|2021-10-08 02:38:10|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|2
1633660700000|2021-10-08 02:38:20|2936|2930|2934.6|2928.6|2936|2930|2934.6|2928.6|4
1633660710000|2021-10-08 02:38:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1633660720000|2021-10-08 02:38:40|2935.1|2929.1|2935.4|2929.4|2935.4|2929.4|2935.1|2929.1|2
1633660740000|2021-10-08 02:39:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1633660750000|2021-10-08 02:39:10|2936|2930|2940.3|2934.3|2940.3|2934.3|2936|2930|7
1633660760000|2021-10-08 02:39:20|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1633660770000|2021-10-08 02:39:30|2939.9|2933.9|2939.8|2933.8|2939.9|2933.9|2939.8|2933.8|2
1633660820000|2021-10-08 02:40:20|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1633660830000|2021-10-08 02:40:30|2939|2933|2937.6|2931.6|2939|2933|2937.6|2931.6|2
1633660850000|2021-10-08 02:40:50|2937.8|2931.8|2939.1|2933.1|2939.1|2933.1|2937.8|2931.8|3
1633660860000|2021-10-08 02:41:00|2940.1|2934.1|2940|2934|2940.1|2934.1|2940|2934|2
1633660880000|2021-10-08 02:41:20|2939.9|2933.9|2938|2932|2939.9|2933.9|2938|2932|2
1633660890000|2021-10-08 02:41:30|2938.3|2932.3|2939.4|2933.4|2939.4|2933.4|2938.3|2932.3|4
1633660900000|2021-10-08 02:41:40|2939.5|2933.5|2939.9|2933.9|2939.9|2933.9|2939.5|2933.5|2
1633660920000|2021-10-08 02:42:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1633660960000|2021-10-08 02:42:40|2939.4|2933.4|2939.3|2933.3|2939.4|2933.4|2939.3|2933.3|2
1633660970000|2021-10-08 02:42:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1633660980000|2021-10-08 02:43:00|2940|2934|2941.3|2935.3|2941.3|2935.3|2940|2934|4
1633660990000|2021-10-08 02:43:10|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1633661000000|2021-10-08 02:43:20|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.8|2934.8|3
1633661010000|2021-10-08 02:43:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1633661020000|2021-10-08 02:43:40|2940.5|2934.5|2937.9|2931.9|2940.5|2934.5|2937.9|2931.9|7
1633661030000|2021-10-08 02:43:50|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|6
1633661040000|2021-10-08 02:44:00|2937.8|2931.8|2938.4|2932.4|2938.6|2932.6|2937.5|2931.5|7
1633661060000|2021-10-08 02:44:20|2938.8|2932.8|2939.9|2933.9|2940|2934|2938.8|2932.8|6
1633661070000|2021-10-08 02:44:30|2940|2934|2940.3|2934.3|2940.5|2934.5|2939.9|2933.9|8
1633661080000|2021-10-08 02:44:40|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|8
1633661090000|2021-10-08 02:44:50|2939.8|2933.8|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|8
1633661100000|2021-10-08 02:45:00|2938.9|2932.9|2937.6|2931.6|2938.9|2932.9|2937.6|2931.6|4
1633661110000|2021-10-08 02:45:10|2937.9|2931.9|2936.3|2930.3|2937.9|2931.9|2935.9|2929.9|8
1633661120000|2021-10-08 02:45:20|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1633661130000|2021-10-08 02:45:30|2936|2930|2934.8|2928.8|2936|2930|2934.1|2928.1|10
1633661140000|2021-10-08 02:45:40|2934.4|2928.4|2934.1|2928.1|2934.5|2928.5|2934.1|2928.1|11
1633661150000|2021-10-08 02:45:50|2934|2928|2932.8|2926.8|2934|2928|2932.6|2926.6|8
1633661160000|2021-10-08 02:46:00|2932.5|2926.5|2932|2926|2932.5|2926.5|2931.9|2925.9|7
1633661170000|2021-10-08 02:46:10|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931|2925|12
1633661180000|2021-10-08 02:46:20|2931.5|2925.5|2930.9|2924.9|2931.6|2925.6|2930.9|2924.9|7
1633661190000|2021-10-08 02:46:30|2930.8|2924.8|2929.6|2923.6|2930.9|2924.9|2929.3|2923.3|5
1633661200000|2021-10-08 02:46:40|2929.5|2923.5|2929.5|2923.5|2929.6|2923.6|2929.1|2923.1|9
1633661210000|2021-10-08 02:46:50|2929|2923|2929.6|2923.6|2929.6|2923.6|2929|2923|2
1633661220000|2021-10-08 02:47:00|2931|2925|2930.3|2924.3|2931.9|2925.9|2930|2924|9
1633661230000|2021-10-08 02:47:10|2930.1|2924.1|2929.8|2923.8|2930.1|2924.1|2929.8|2923.8|2
1633661240000|2021-10-08 02:47:20|2930.1|2924.1|2930.8|2924.8|2930.8|2924.8|2930.1|2924.1|7
1633661250000|2021-10-08 02:47:30|2930.9|2924.9|2931|2925|2931|2925|2930.8|2924.8|4
1633661260000|2021-10-08 02:47:40|2930.9|2924.9|2929.9|2923.9|2930.9|2924.9|2929.8|2923.8|6
1633661270000|2021-10-08 02:47:50|2929.8|2923.8|2929.4|2923.4|2929.8|2923.8|2929.4|2923.4|3
1633661280000|2021-10-08 02:48:00|2929.3|2923.3|2929.9|2923.9|2929.9|2923.9|2929.3|2923.3|4
1633661290000|2021-10-08 02:48:10|2930|2924|2928.6|2922.6|2930|2924|2928.6|2922.6|11
1633661300000|2021-10-08 02:48:20|2929.5|2923.5|2927.1|2921.1|2929.5|2923.5|2926.6|2920.6|6
1633661310000|2021-10-08 02:48:30|2926.5|2920.5|2925.1|2919.1|2926.5|2920.5|2925.1|2919.1|7
1633661350000|2021-10-08 02:49:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633661370000|2021-10-08 02:49:30|2924.6|2918.6|2925.1|2919.1|2925.1|2919.1|2924.6|2918.6|4
1633661380000|2021-10-08 02:49:40|2925.5|2919.5|2926.1|2920.1|2926.1|2920.1|2925.5|2919.5|2
1633661410000|2021-10-08 02:50:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633661430000|2021-10-08 02:50:30|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1633661450000|2021-10-08 02:50:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1633661470000|2021-10-08 02:51:10|2925.5|2919.5|2925.9|2919.9|2925.9|2919.9|2925.5|2919.5|2
1633661480000|2021-10-08 02:51:20|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|2
1633661490000|2021-10-08 02:51:30|2925.6|2919.6|2925.1|2919.1|2925.6|2919.6|2925.1|2919.1|2
1633661500000|2021-10-08 02:51:40|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1633661520000|2021-10-08 02:52:00|2925|2919|2925.8|2919.8|2925.8|2919.8|2925|2919|2
1633661530000|2021-10-08 02:52:10|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633661690000|2021-10-08 02:54:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1633661700000|2021-10-08 02:55:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633661740000|2021-10-08 02:55:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1633661750000|2021-10-08 02:55:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633661770000|2021-10-08 02:56:10|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1633661780000|2021-10-08 02:56:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633661790000|2021-10-08 02:56:30|2925.9|2919.9|2928.3|2922.3|2928.4|2922.4|2925.9|2919.9|4
1633661800000|2021-10-08 02:56:40|2928.1|2922.1|2928.3|2922.3|2928.5|2922.5|2928|2922|6
1633661810000|2021-10-08 02:56:50|2928|2922|2926.4|2920.4|2928|2922|2926.4|2920.4|4
1633661820000|2021-10-08 02:57:00|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|4
1633661830000|2021-10-08 02:57:10|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|4
1633661890000|2021-10-08 02:58:10|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|5
1633661900000|2021-10-08 02:58:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1633661920000|2021-10-08 02:58:40|2928.6|2922.6|2928.5|2922.5|2928.6|2922.6|2928.5|2922.5|2
1633661940000|2021-10-08 02:59:00|2928.6|2922.6|2929.9|2923.9|2929.9|2923.9|2928.6|2922.6|4
1633661960000|2021-10-08 02:59:20|2930.5|2924.5|2931.1|2925.1|2931.1|2925.1|2930.5|2924.5|2
1633661970000|2021-10-08 02:59:30|2930.9|2924.9|2931|2925|2931|2925|2930.9|2924.9|2
1633661980000|2021-10-08 02:59:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1633661990000|2021-10-08 02:59:50|2930.6|2924.6|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|4
1633662000000|2021-10-08 03:00:00|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|5
1633662010000|2021-10-08 03:00:10|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1633662020000|2021-10-08 03:00:20|2933|2927|2934.3|2928.3|2934.3|2928.3|2933|2927|3
1633662030000|2021-10-08 03:00:30|2934|2928|2932.8|2926.8|2934.3|2928.3|2932.8|2926.8|4
1633662040000|2021-10-08 03:00:40|2932.9|2926.9|2933.3|2927.3|2933.3|2927.3|2932.9|2926.9|4
1633662050000|2021-10-08 03:00:50|2933|2927|2933.6|2927.6|2933.6|2927.6|2932.8|2926.8|4
1633662060000|2021-10-08 03:01:00|2933.4|2927.4|2932.5|2926.5|2933.6|2927.6|2932.5|2926.5|7
1633662070000|2021-10-08 03:01:10|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|6
1633662080000|2021-10-08 03:01:20|2932.1|2926.1|2931.5|2925.5|2932.1|2926.1|2930.8|2924.8|10
1633662090000|2021-10-08 03:01:30|2931.8|2925.8|2932.1|2926.1|2932.1|2926.1|2931.8|2925.8|3
1633662100000|2021-10-08 03:01:40|2932.3|2926.3|2932.1|2926.1|2932.3|2926.3|2932.1|2926.1|2
1633662120000|2021-10-08 03:02:00|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|4
1633662130000|2021-10-08 03:02:10|2931.6|2925.6|2931.3|2925.3|2931.6|2925.6|2930.8|2924.8|6
1633662140000|2021-10-08 03:02:20|2930.8|2924.8|2932|2926|2932|2926|2930.8|2924.8|8
1633662150000|2021-10-08 03:02:30|2932.1|2926.1|2931.9|2925.9|2932.1|2926.1|2931.8|2925.8|7
1633662160000|2021-10-08 03:02:40|2932|2926|2931.8|2925.8|2933.3|2927.3|2931.8|2925.8|9
1633662170000|2021-10-08 03:02:50|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1633662180000|2021-10-08 03:03:00|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.5|2925.5|6
1633662190000|2021-10-08 03:03:10|2931.6|2925.6|2931.8|2925.8|2931.9|2925.9|2931.6|2925.6|3
1633662200000|2021-10-08 03:03:20|2932.1|2926.1|2931.5|2925.5|2932.1|2926.1|2931.5|2925.5|2
1633662210000|2021-10-08 03:03:30|2931|2925|2928.9|2922.9|2931|2925|2928.8|2922.8|7
1633662220000|2021-10-08 03:03:40|2928.8|2922.8|2928.6|2922.6|2929.1|2923.1|2928.6|2922.6|3
1633662230000|2021-10-08 03:03:50|2928.5|2922.5|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|3
1633662240000|2021-10-08 03:04:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1633662260000|2021-10-08 03:04:20|2927.8|2921.8|2927.6|2921.6|2927.8|2921.8|2927.6|2921.6|2
1633662270000|2021-10-08 03:04:30|2927.4|2921.4|2927|2921|2927.4|2921.4|2926.8|2920.8|5
1633662280000|2021-10-08 03:04:40|2927.1|2921.1|2927|2921|2927.8|2921.8|2927|2921|9
1633662290000|2021-10-08 03:04:50|2926.6|2920.6|2925.5|2919.5|2926.6|2920.6|2925.5|2919.5|2
1633662310000|2021-10-08 03:05:10|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1633662330000|2021-10-08 03:05:30|2924.9|2918.9|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|2
1633662340000|2021-10-08 03:05:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633662350000|2021-10-08 03:05:50|2924.4|2918.4|2924|2918|2924.4|2918.4|2924|2918|2
1633662360000|2021-10-08 03:06:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633662370000|2021-10-08 03:06:10|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|2
1633662380000|2021-10-08 03:06:20|2922.6|2916.6|2922.8|2916.8|2923|2917|2922.6|2916.6|3
1633662400000|2021-10-08 03:06:40|2923|2917|2923|2917|2923|2917|2922.5|2916.5|3
1633662410000|2021-10-08 03:06:50|2923.4|2917.4|2922.5|2916.5|2923.4|2917.4|2922.5|2916.5|2
1633662420000|2021-10-08 03:07:00|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1633662430000|2021-10-08 03:07:10|2921.4|2915.4|2921.5|2915.5|2921.5|2915.5|2921.4|2915.4|2
1633662440000|2021-10-08 03:07:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633662470000|2021-10-08 03:07:50|2924.1|2918.1|2925|2919|2925|2919|2924.1|2918.1|2
1633662480000|2021-10-08 03:08:00|2925.5|2919.5|2925.6|2919.6|2925.6|2919.6|2925.5|2919.5|2
1633662490000|2021-10-08 03:08:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633662500000|2021-10-08 03:08:20|2925.9|2919.9|2926|2920|2926|2920|2925.9|2919.9|2
1633662530000|2021-10-08 03:08:50|2925.9|2919.9|2925.8|2919.8|2925.9|2919.9|2925.8|2919.8|2
1633662540000|2021-10-08 03:09:00|2925.5|2919.5|2925|2919|2925.5|2919.5|2924.9|2918.9|3
1633662550000|2021-10-08 03:09:10|2925.5|2919.5|2926|2920|2926.3|2920.3|2925.5|2919.5|7
1633662560000|2021-10-08 03:09:20|2926.3|2920.3|2927.1|2921.1|2927.4|2921.4|2926.3|2920.3|7
1633662570000|2021-10-08 03:09:30|2927.3|2921.3|2927.4|2921.4|2927.4|2921.4|2927.3|2921.3|2
1633662580000|2021-10-08 03:09:40|2928.5|2922.5|2928.3|2922.3|2929.4|2923.4|2928|2922|7
1633662590000|2021-10-08 03:09:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1633662600000|2021-10-08 03:10:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633662610000|2021-10-08 03:10:10|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1633662640000|2021-10-08 03:10:40|2929|2923|2929|2923|2929.1|2923.1|2929|2923|3
1633662650000|2021-10-08 03:10:50|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1633662680000|2021-10-08 03:11:20|2929.4|2923.4|2928.8|2922.8|2929.4|2923.4|2928.6|2922.6|5
1633662690000|2021-10-08 03:11:30|2928.6|2922.6|2928.5|2922.5|2928.6|2922.6|2928.5|2922.5|2
1633662700000|2021-10-08 03:11:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1633662710000|2021-10-08 03:11:50|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1633662740000|2021-10-08 03:12:20|2929|2923|2929.5|2923.5|2929.9|2923.9|2929|2923|4
1633662770000|2021-10-08 03:12:50|2929.4|2923.4|2929.3|2923.3|2929.4|2923.4|2929.3|2923.3|2
1633662780000|2021-10-08 03:13:00|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1633662790000|2021-10-08 03:13:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1633662800000|2021-10-08 03:13:20|2929.5|2923.5|2929.5|2923.5|2929.6|2923.6|2929.3|2923.3|4
1633662810000|2021-10-08 03:13:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1633662820000|2021-10-08 03:13:40|2929.3|2923.3|2928.9|2922.9|2929.3|2923.3|2928.9|2922.9|2
1633662830000|2021-10-08 03:13:50|2929.1|2923.1|2928.6|2922.6|2929.1|2923.1|2928.6|2922.6|2
1633662840000|2021-10-08 03:14:00|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1633662870000|2021-10-08 03:14:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1633662880000|2021-10-08 03:14:40|2929.4|2923.4|2929.3|2923.3|2929.4|2923.4|2929.3|2923.3|2
1633662920000|2021-10-08 03:15:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1633662940000|2021-10-08 03:15:40|2929.1|2923.1|2928.3|2922.3|2929.1|2923.1|2928.3|2922.3|2
1633662950000|2021-10-08 03:15:50|2928.4|2922.4|2927.6|2921.6|2928.4|2922.4|2927.5|2921.5|3
1633662960000|2021-10-08 03:16:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633663030000|2021-10-08 03:17:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|3
1633663040000|2021-10-08 03:17:20|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1633663050000|2021-10-08 03:17:30|2929|2923|2929.4|2923.4|2929.4|2923.4|2929|2923|3
1633663070000|2021-10-08 03:17:50|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1633663100000|2021-10-08 03:18:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1633663150000|2021-10-08 03:19:10|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930|2924|3
1633663200000|2021-10-08 03:20:00|2930.3|2924.3|2931|2925|2931|2925|2930.3|2924.3|3
1633663210000|2021-10-08 03:20:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1633663250000|2021-10-08 03:20:50|2931|2925|2931.9|2925.9|2931.9|2925.9|2931|2925|3
1633663280000|2021-10-08 03:21:20|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1633663290000|2021-10-08 03:21:30|2932.5|2926.5|2932.6|2926.6|2932.6|2926.6|2932.5|2926.5|2
1633663300000|2021-10-08 03:21:40|2932.9|2926.9|2932.8|2926.8|2932.9|2926.9|2932.8|2926.8|2
1633663320000|2021-10-08 03:22:00|2933|2927|2933|2927|2933|2927|2932.9|2926.9|3
1633663330000|2021-10-08 03:22:10|2933.1|2927.1|2932.9|2926.9|2933.1|2927.1|2932.8|2926.8|4
1633663340000|2021-10-08 03:22:20|2932.8|2926.8|2933.1|2927.1|2933.1|2927.1|2932.8|2926.8|3
1633663350000|2021-10-08 03:22:30|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1633663360000|2021-10-08 03:22:40|2933.6|2927.6|2934|2928|2934|2928|2933.6|2927.6|2
1633663370000|2021-10-08 03:22:50|2934.8|2928.8|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|4
1633663380000|2021-10-08 03:23:00|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|5
1633663390000|2021-10-08 03:23:10|2936.9|2930.9|2937.8|2931.8|2937.8|2931.8|2936.9|2930.9|8
1633663400000|2021-10-08 03:23:20|2937.9|2931.9|2937.8|2931.8|2938|2932|2937.8|2931.8|4
1633663410000|2021-10-08 03:23:30|2937.9|2931.9|2938.5|2932.5|2938.5|2932.5|2937.9|2931.9|5
1633663420000|2021-10-08 03:23:40|2938.8|2932.8|2939.4|2933.4|2939.4|2933.4|2938.8|2932.8|4
1633663430000|2021-10-08 03:23:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1633663440000|2021-10-08 03:24:00|2939.1|2933.1|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|4
1633663450000|2021-10-08 03:24:10|2940|2934|2939.6|2933.6|2940.3|2934.3|2939.6|2933.6|5
1633663460000|2021-10-08 03:24:20|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2938.8|2932.8|9
1633663470000|2021-10-08 03:24:30|2939.4|2933.4|2939|2933|2939.4|2933.4|2938.9|2932.9|5
1633663480000|2021-10-08 03:24:40|2938.9|2932.9|2939.4|2933.4|2939.4|2933.4|2938.9|2932.9|3
1633663490000|2021-10-08 03:24:50|2939.8|2933.8|2940.4|2934.4|2940.4|2934.4|2939.8|2933.8|4
1633663520000|2021-10-08 03:25:20|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1633663530000|2021-10-08 03:25:30|2940.4|2934.4|2940|2934|2940.4|2934.4|2940|2934|2
1633663540000|2021-10-08 03:25:40|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1633663550000|2021-10-08 03:25:50|2940.4|2934.4|2940.1|2934.1|2940.4|2934.4|2940.1|2934.1|2
1633663560000|2021-10-08 03:26:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1633663570000|2021-10-08 03:26:10|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1633663600000|2021-10-08 03:26:40|2939.6|2933.6|2939|2933|2940.1|2934.1|2939|2933|3
1633663610000|2021-10-08 03:26:50|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1633663620000|2021-10-08 03:27:00|2938.6|2932.6|2939.3|2933.3|2939.3|2933.3|2938.4|2932.4|3
1633663630000|2021-10-08 03:27:10|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1633663640000|2021-10-08 03:27:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1633663650000|2021-10-08 03:27:30|2939.6|2933.6|2939.8|2933.8|2939.8|2933.8|2939.6|2933.6|2
1633663660000|2021-10-08 03:27:40|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1633663680000|2021-10-08 03:28:00|2940.8|2934.8|2938.9|2932.9|2941.1|2935.1|2938.9|2932.9|7
1633663690000|2021-10-08 03:28:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1633663720000|2021-10-08 03:28:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1633663730000|2021-10-08 03:28:50|2938.9|2932.9|2938.8|2932.8|2938.9|2932.9|2938.8|2932.8|2
1633663740000|2021-10-08 03:29:00|2938.9|2932.9|2939.5|2933.5|2939.5|2933.5|2938.9|2932.9|4
1633663760000|2021-10-08 03:29:20|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1633663770000|2021-10-08 03:29:30|2939.3|2933.3|2937.3|2931.3|2939.8|2933.8|2937.3|2931.3|6
1633663840000|2021-10-08 03:30:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1633663890000|2021-10-08 03:31:30|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1633663920000|2021-10-08 03:32:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1633663970000|2021-10-08 03:32:50|2936.6|2930.6|2936.8|2930.8|2936.8|2930.8|2936.6|2930.6|2
1633664000000|2021-10-08 03:33:20|2936.6|2930.6|2936|2930|2936.6|2930.6|2936|2930|2
1633664160000|2021-10-08 03:36:00|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1633664250000|2021-10-08 03:37:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1633664320000|2021-10-08 03:38:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1633664410000|2021-10-08 03:40:10|2936.1|2930.1|2935.3|2929.3|2936.1|2930.1|2935.3|2929.3|2
1633664490000|2021-10-08 03:41:30|2935|2929|2934.9|2928.9|2935|2929|2934.9|2928.9|2
1633664530000|2021-10-08 03:42:10|2935.1|2929.1|2935.4|2929.4|2935.4|2929.4|2935.1|2929.1|2
1633664540000|2021-10-08 03:42:20|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1633664710000|2021-10-08 03:45:10|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1633664760000|2021-10-08 03:46:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1633664790000|2021-10-08 03:46:30|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1633664940000|2021-10-08 03:49:00|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1633664970000|2021-10-08 03:49:30|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1633664990000|2021-10-08 03:49:50|2935.5|2929.5|2935.9|2929.9|2935.9|2929.9|2935.5|2929.5|2
1633665010000|2021-10-08 03:50:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1633665030000|2021-10-08 03:50:30|2935.9|2929.9|2936.1|2930.1|2936.1|2930.1|2935.9|2929.9|2
1633665040000|2021-10-08 03:50:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1633665230000|2021-10-08 03:53:50|2935.9|2929.9|2935.3|2929.3|2935.9|2929.9|2935.3|2929.3|2
1633665280000|2021-10-08 03:54:40|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1633665300000|2021-10-08 03:55:00|2935|2929|2935.4|2929.4|2935.4|2929.4|2935|2929|2
1633665400000|2021-10-08 03:56:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633665410000|2021-10-08 03:56:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1633665550000|2021-10-08 03:59:10|2934.5|2928.5|2931.3|2925.3|2934.5|2928.5|2931.3|2925.3|3
1633665580000|2021-10-08 03:59:40|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1633665670000|2021-10-08 04:01:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1633665680000|2021-10-08 04:01:20|2933.5|2927.5|2935.1|2929.1|2935.1|2929.1|2933.5|2927.5|2
1633665700000|2021-10-08 04:01:40|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1633665710000|2021-10-08 04:01:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633665740000|2021-10-08 04:02:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633665760000|2021-10-08 04:02:40|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|2
1633665830000|2021-10-08 04:03:50|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1633665840000|2021-10-08 04:04:00|2935.3|2929.3|2936.9|2930.9|2936.9|2930.9|2935.3|2929.3|3
1633665890000|2021-10-08 04:04:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633665940000|2021-10-08 04:05:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1633665970000|2021-10-08 04:06:10|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1633666050000|2021-10-08 04:07:30|2937.1|2931.1|2938.6|2932.6|2938.6|2932.6|2937.1|2931.1|2
1633666060000|2021-10-08 04:07:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1633666070000|2021-10-08 04:07:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1633666100000|2021-10-08 04:08:20|2938.4|2932.4|2938.9|2932.9|2938.9|2932.9|2938.4|2932.4|2
1633666110000|2021-10-08 04:08:30|2938.3|2932.3|2938.4|2932.4|2938.9|2932.9|2938.3|2932.3|3
1633666150000|2021-10-08 04:09:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1633666240000|2021-10-08 04:10:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1633666280000|2021-10-08 04:11:20|2937.5|2931.5|2938.4|2932.4|2938.4|2932.4|2937.5|2931.5|2
1633666460000|2021-10-08 04:14:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1633666510000|2021-10-08 04:15:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1633666900000|2021-10-08 04:21:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1633666910000|2021-10-08 04:21:50|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1633667340000|2021-10-08 04:29:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1633667370000|2021-10-08 04:29:30|2939.9|2933.9|2941.1|2935.1|2941.4|2935.4|2939.9|2933.9|3
1633667380000|2021-10-08 04:29:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1633667420000|2021-10-08 04:30:20|2940.6|2934.6|2942.1|2936.1|2942.1|2936.1|2940.6|2934.6|2
1633667530000|2021-10-08 04:32:10|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1633667540000|2021-10-08 04:32:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1633667580000|2021-10-08 04:33:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1633667600000|2021-10-08 04:33:20|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1633667640000|2021-10-08 04:34:00|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1633667870000|2021-10-08 04:37:50|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2938.3|2932.3|2
1633668000000|2021-10-08 04:40:00|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1633668030000|2021-10-08 04:40:30|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1633668220000|2021-10-08 04:43:40|2938.8|2932.8|2939.1|2933.1|2939.1|2933.1|2938.8|2932.8|2
1633668600000|2021-10-08 04:50:00|2939.8|2933.8|2939.9|2933.9|2939.9|2933.9|2939.8|2933.8|2
1633668750000|2021-10-08 04:52:30|2940.3|2934.3|2941|2935|2941|2935|2940.3|2934.3|2
1633668760000|2021-10-08 04:52:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1633668770000|2021-10-08 04:52:50|2941|2935|2942.3|2936.3|2942.3|2936.3|2941|2935|2
1633668790000|2021-10-08 04:53:10|2942.1|2936.1|2941.3|2935.3|2942.1|2936.1|2941|2935|3
1633668870000|2021-10-08 04:54:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1633668900000|2021-10-08 04:55:00|2942.1|2936.1|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|2
1633668920000|2021-10-08 04:55:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1633668960000|2021-10-08 04:56:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1633669100000|2021-10-08 04:58:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1633669260000|2021-10-08 05:01:00|2944|2938|2944.6|2938.6|2944.6|2938.6|2944|2938|2
1633669270000|2021-10-08 05:01:10|2944.5|2938.5|2944.1|2938.1|2944.5|2938.5|2944.1|2938.1|2
1633669280000|2021-10-08 05:01:20|2943.6|2937.6|2941.9|2935.9|2943.6|2937.6|2941.9|2935.9|3
1633669290000|2021-10-08 05:01:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1633669320000|2021-10-08 05:02:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1633669330000|2021-10-08 05:02:10|2940.6|2934.6|2940.5|2934.5|2940.6|2934.6|2940.5|2934.5|2
1633669420000|2021-10-08 05:03:40|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1633669560000|2021-10-08 05:06:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1633669580000|2021-10-08 05:06:20|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1633669620000|2021-10-08 05:07:00|2939.5|2933.5|2939.1|2933.1|2939.5|2933.5|2939.1|2933.1|2
1633669640000|2021-10-08 05:07:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1633669650000|2021-10-08 05:07:30|2939.1|2933.1|2937|2931|2939.1|2933.1|2937|2931|2
1633669660000|2021-10-08 05:07:40|2936.9|2930.9|2937|2931|2937|2931|2936.8|2930.8|3
1633669710000|2021-10-08 05:08:30|2937.3|2931.3|2938.1|2932.1|2938.1|2932.1|2937.3|2931.3|2
1633669740000|2021-10-08 05:09:00|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1633669760000|2021-10-08 05:09:20|2937.6|2931.6|2937.4|2931.4|2937.6|2931.6|2937.4|2931.4|2
1633670340000|2021-10-08 05:19:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633670470000|2021-10-08 05:21:10|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1633670570000|2021-10-08 05:22:50|2937.9|2931.9|2940.3|2934.3|2940.3|2934.3|2937.9|2931.9|2
1633670590000|2021-10-08 05:23:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1633670600000|2021-10-08 05:23:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1633670640000|2021-10-08 05:24:00|2942.3|2936.3|2942.4|2936.4|2942.4|2936.4|2942.3|2936.3|2
1633670650000|2021-10-08 05:24:10|2942.1|2936.1|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|2
1633670700000|2021-10-08 05:25:00|2941.9|2935.9|2942|2936|2942|2936|2941.9|2935.9|2
1633670710000|2021-10-08 05:25:10|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|2
1633670930000|2021-10-08 05:28:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1633671000000|2021-10-08 05:30:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1633671010000|2021-10-08 05:30:10|2941.9|2935.9|2941.8|2935.8|2942.8|2936.8|2941.8|2935.8|5
1633671020000|2021-10-08 05:30:20|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|3
1633671030000|2021-10-08 05:30:30|2940.8|2934.8|2939.6|2933.6|2940.8|2934.8|2939.6|2933.6|4
1633671050000|2021-10-08 05:30:50|2939.4|2933.4|2937.4|2931.4|2939.4|2933.4|2937.4|2931.4|6
1633671060000|2021-10-08 05:31:00|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.9|2930.9|3
1633671070000|2021-10-08 05:31:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1633671080000|2021-10-08 05:31:20|2936.9|2930.9|2933.8|2927.8|2936.9|2930.9|2933.8|2927.8|7
1633671090000|2021-10-08 05:31:30|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.8|2927.8|3
1633671100000|2021-10-08 05:31:40|2933.8|2927.8|2933.8|2927.8|2933.9|2927.9|2933.8|2927.8|3
1633671110000|2021-10-08 05:31:50|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.8|2927.8|3
1633671120000|2021-10-08 05:32:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1633671130000|2021-10-08 05:32:10|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1633671140000|2021-10-08 05:32:20|2933|2927|2931.9|2925.9|2933|2927|2931.8|2925.8|5
1633671150000|2021-10-08 05:32:30|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1633671160000|2021-10-08 05:32:40|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1633671170000|2021-10-08 05:32:50|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1633671190000|2021-10-08 05:33:10|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1633671200000|2021-10-08 05:33:20|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1633671220000|2021-10-08 05:33:40|2932.6|2926.6|2932.3|2926.3|2932.6|2926.6|2932.3|2926.3|2
1633671240000|2021-10-08 05:34:00|2932.6|2926.6|2933.8|2927.8|2933.9|2927.9|2932.6|2926.6|4
1633671250000|2021-10-08 05:34:10|2933.5|2927.5|2932.6|2926.6|2933.5|2927.5|2932.6|2926.6|4
1633671260000|2021-10-08 05:34:20|2932.3|2926.3|2932.1|2926.1|2932.3|2926.3|2932.1|2926.1|2
1633671300000|2021-10-08 05:35:00|2932|2926|2931.4|2925.4|2932|2926|2931.4|2925.4|3
1633671310000|2021-10-08 05:35:10|2931.1|2925.1|2931.5|2925.5|2931.5|2925.5|2931.1|2925.1|3
1633671320000|2021-10-08 05:35:20|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1633671330000|2021-10-08 05:35:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1633671340000|2021-10-08 05:35:40|2931.9|2925.9|2931.8|2925.8|2931.9|2925.9|2931.8|2925.8|2
1633671350000|2021-10-08 05:35:50|2932|2926|2932.4|2926.4|2932.4|2926.4|2932|2926|3
1633671360000|2021-10-08 05:36:00|2932.5|2926.5|2933.8|2927.8|2933.8|2927.8|2932.5|2926.5|4
1633671380000|2021-10-08 05:36:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633671390000|2021-10-08 05:36:30|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1633671400000|2021-10-08 05:36:40|2933.3|2927.3|2933.1|2927.1|2933.3|2927.3|2933.1|2927.1|2
1633671420000|2021-10-08 05:37:00|2933.4|2927.4|2934.8|2928.8|2934.8|2928.8|2933.4|2927.4|2
1633671470000|2021-10-08 05:37:50|2934.6|2928.6|2933.3|2927.3|2934.6|2928.6|2933.3|2927.3|3
1633671500000|2021-10-08 05:38:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633671510000|2021-10-08 05:38:30|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1633671520000|2021-10-08 05:38:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633671540000|2021-10-08 05:39:00|2933|2927|2932.9|2926.9|2933|2927|2932.9|2926.9|2
1633671550000|2021-10-08 05:39:10|2933.1|2927.1|2933|2927|2933.1|2927.1|2933|2927|2
1633671560000|2021-10-08 05:39:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633671580000|2021-10-08 05:39:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633671610000|2021-10-08 05:40:10|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|3
1633671620000|2021-10-08 05:40:20|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1633671630000|2021-10-08 05:40:30|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|3
1633671640000|2021-10-08 05:40:40|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.6|2925.6|2
1633671650000|2021-10-08 05:40:50|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1633671660000|2021-10-08 05:41:00|2931.4|2925.4|2930.8|2924.8|2931.4|2925.4|2930.8|2924.8|3
1633671700000|2021-10-08 05:41:40|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1633671710000|2021-10-08 05:41:50|2930.1|2924.1|2929.8|2923.8|2930.1|2924.1|2929.8|2923.8|2
1633671720000|2021-10-08 05:42:00|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1633671730000|2021-10-08 05:42:10|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1633671740000|2021-10-08 05:42:20|2930|2924|2931.1|2925.1|2931.1|2925.1|2930|2924|7
1633671750000|2021-10-08 05:42:30|2931.4|2925.4|2932.5|2926.5|2932.8|2926.8|2931.4|2925.4|7
1633671760000|2021-10-08 05:42:40|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|3
1633671770000|2021-10-08 05:42:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1633671780000|2021-10-08 05:43:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1633671790000|2021-10-08 05:43:10|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|3
1633671820000|2021-10-08 05:43:40|2930.3|2924.3|2930.1|2924.1|2930.3|2924.3|2930.1|2924.1|2
1633671850000|2021-10-08 05:44:10|2929.5|2923.5|2928.6|2922.6|2929.5|2923.5|2928.6|2922.6|3
1633671860000|2021-10-08 05:44:20|2928.4|2922.4|2928.3|2922.3|2928.4|2922.4|2927.6|2921.6|4
1633671910000|2021-10-08 05:45:10|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|3
1633671920000|2021-10-08 05:45:20|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|4
1633671930000|2021-10-08 05:45:30|2929.3|2923.3|2929.5|2923.5|2929.8|2923.8|2929.3|2923.3|4
1633671940000|2021-10-08 05:45:40|2930.1|2924.1|2930.9|2924.9|2930.9|2924.9|2930.1|2924.1|5
1633671950000|2021-10-08 05:45:50|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|5
1633671960000|2021-10-08 05:46:00|2931.5|2925.5|2931.4|2925.4|2931.9|2925.9|2931.4|2925.4|4
1633671970000|2021-10-08 05:46:10|2931.9|2925.9|2931.4|2925.4|2931.9|2925.9|2931.4|2925.4|2
1633671980000|2021-10-08 05:46:20|2932.1|2926.1|2931.5|2925.5|2932.1|2926.1|2931.5|2925.5|4
1633671990000|2021-10-08 05:46:30|2931.9|2925.9|2932|2926|2932|2926|2931.9|2925.9|2
1633672000000|2021-10-08 05:46:40|2932.3|2926.3|2933.5|2927.5|2933.5|2927.5|2932.3|2926.3|5
1633672010000|2021-10-08 05:46:50|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1633672020000|2021-10-08 05:47:00|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|3
1633672030000|2021-10-08 05:47:10|2934|2928|2934|2928|2934|2928|2933.6|2927.6|4
1633672040000|2021-10-08 05:47:20|2933.9|2927.9|2935|2929|2935|2929|2933.9|2927.9|5
1633672050000|2021-10-08 05:47:30|2934.8|2928.8|2935.6|2929.6|2935.6|2929.6|2934.8|2928.8|3
1633672060000|2021-10-08 05:47:40|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1633672070000|2021-10-08 05:47:50|2935.9|2929.9|2936.6|2930.6|2937|2931|2935.9|2929.9|5
1633672080000|2021-10-08 05:48:00|2936.3|2930.3|2936.1|2930.1|2936.6|2930.6|2936.1|2930.1|4
1633672090000|2021-10-08 05:48:10|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.3|2929.3|3
1633672100000|2021-10-08 05:48:20|2935.4|2929.4|2935.9|2929.9|2936|2930|2935.4|2929.4|3
1633672110000|2021-10-08 05:48:30|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1633672120000|2021-10-08 05:48:40|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935|2929|4
1633672130000|2021-10-08 05:48:50|2935|2929|2935.6|2929.6|2935.6|2929.6|2935|2929|2
1633672140000|2021-10-08 05:49:00|2935.3|2929.3|2935.9|2929.9|2936|2930|2935.3|2929.3|4
1633672150000|2021-10-08 05:49:10|2936|2930|2936.9|2930.9|2936.9|2930.9|2936|2930|4
1633672160000|2021-10-08 05:49:20|2936.6|2930.6|2937.1|2931.1|2937.1|2931.1|2936.6|2930.6|3
1633672170000|2021-10-08 05:49:30|2936.9|2930.9|2937.4|2931.4|2937.4|2931.4|2936.9|2930.9|3
1633672180000|2021-10-08 05:49:40|2937|2931|2936.6|2930.6|2937.4|2931.4|2936.6|2930.6|4
1633672190000|2021-10-08 05:49:50|2936.9|2930.9|2936.4|2930.4|2936.9|2930.9|2936.4|2930.4|2
1633672200000|2021-10-08 05:50:00|2936.8|2930.8|2935.9|2929.9|2936.8|2930.8|2935.9|2929.9|4
1633672210000|2021-10-08 05:50:10|2936.3|2930.3|2935.4|2929.4|2936.3|2930.3|2935.4|2929.4|2
1633672220000|2021-10-08 05:50:20|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1633672230000|2021-10-08 05:50:30|2935|2929|2934.3|2928.3|2935.4|2929.4|2934.3|2928.3|4
1633672240000|2021-10-08 05:50:40|2934|2928|2934|2928|2934.4|2928.4|2933.8|2927.8|4
1633672250000|2021-10-08 05:50:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|3
1633672260000|2021-10-08 05:51:00|2934.3|2928.3|2932.5|2926.5|2934.3|2928.3|2932.5|2926.5|7
1633672270000|2021-10-08 05:51:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1633672280000|2021-10-08 05:51:20|2932.4|2926.4|2933.1|2927.1|2933.1|2927.1|2932.4|2926.4|4
1633672290000|2021-10-08 05:51:30|2932.9|2926.9|2934|2928|2934.8|2928.8|2932.9|2926.9|11
1633672300000|2021-10-08 05:51:40|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1633672310000|2021-10-08 05:51:50|2934.3|2928.3|2933.1|2927.1|2934.5|2928.5|2933.1|2927.1|7
1633672320000|2021-10-08 05:52:00|2933|2927|2933.1|2927.1|2933.1|2927.1|2932.8|2926.8|3
1633672330000|2021-10-08 05:52:10|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|3
1633672340000|2021-10-08 05:52:20|2932.8|2926.8|2933.9|2927.9|2933.9|2927.9|2932.8|2926.8|5
1633672350000|2021-10-08 05:52:30|2933.8|2927.8|2933.4|2927.4|2934.4|2928.4|2933.4|2927.4|8
1633672360000|2021-10-08 05:52:40|2933.1|2927.1|2933|2927|2933.5|2927.5|2933|2927|4
1633672370000|2021-10-08 05:52:50|2932.8|2926.8|2933.1|2927.1|2933.1|2927.1|2932.8|2926.8|2
1633672380000|2021-10-08 05:53:00|2932.9|2926.9|2934.4|2928.4|2934.4|2928.4|2932.9|2926.9|7
1633672390000|2021-10-08 05:53:10|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|4
1633672400000|2021-10-08 05:53:20|2934.9|2928.9|2935.3|2929.3|2935.3|2929.3|2934.4|2928.4|9
1633672410000|2021-10-08 05:53:30|2935.1|2929.1|2935.5|2929.5|2935.8|2929.8|2935.1|2929.1|4
1633672420000|2021-10-08 05:53:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633672430000|2021-10-08 05:53:50|2935.4|2929.4|2935.5|2929.5|2935.6|2929.6|2935.3|2929.3|5
1633672440000|2021-10-08 05:54:00|2935.3|2929.3|2935|2929|2935.5|2929.5|2935|2929|5
1633672450000|2021-10-08 05:54:10|2935.1|2929.1|2936.3|2930.3|2936.3|2930.3|2935.1|2929.1|3
1633672460000|2021-10-08 05:54:20|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.4|2930.4|3
1633672470000|2021-10-08 05:54:30|2937|2931|2935.8|2929.8|2937.3|2931.3|2935.5|2929.5|7
1633672480000|2021-10-08 05:54:40|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1633672490000|2021-10-08 05:54:50|2936|2930|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|6
1633672500000|2021-10-08 05:55:00|2935.6|2929.6|2936|2930|2936|2930|2935.6|2929.6|2
1633672520000|2021-10-08 05:55:20|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.4|2928.4|5
1633672530000|2021-10-08 05:55:30|2934.9|2928.9|2935.3|2929.3|2935.3|2929.3|2934.9|2928.9|3
1633672540000|2021-10-08 05:55:40|2935.4|2929.4|2935.3|2929.3|2936|2930|2935.3|2929.3|7
1633672550000|2021-10-08 05:55:50|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1633672610000|2021-10-08 05:56:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633672620000|2021-10-08 05:57:00|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1633672630000|2021-10-08 05:57:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633672730000|2021-10-08 05:58:50|2936.5|2930.5|2933.6|2927.6|2936.5|2930.5|2933.6|2927.6|5
1633672740000|2021-10-08 05:59:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1633672750000|2021-10-08 05:59:10|2932.8|2926.8|2932|2926|2932.9|2926.9|2932|2926|3
1633672770000|2021-10-08 05:59:30|2932.1|2926.1|2930.9|2924.9|2932.1|2926.1|2930.8|2924.8|6
1633672780000|2021-10-08 05:59:40|2931|2925|2930.6|2924.6|2931|2925|2930.6|2924.6|4
1633672790000|2021-10-08 05:59:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1633672800000|2021-10-08 06:00:00|2930.9|2924.9|2930.9|2924.9|2931|2925|2930.9|2924.9|3
1633672810000|2021-10-08 06:00:10|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1633672820000|2021-10-08 06:00:20|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.3|2923.3|6
1633672840000|2021-10-08 06:00:40|2929.6|2923.6|2929.3|2923.3|2929.6|2923.6|2929.3|2923.3|2
1633672850000|2021-10-08 06:00:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1633672860000|2021-10-08 06:01:00|2929.4|2923.4|2927.5|2921.5|2929.4|2923.4|2927.5|2921.5|6
1633672870000|2021-10-08 06:01:10|2927.6|2921.6|2927.8|2921.8|2927.8|2921.8|2927.6|2921.6|2
1633672880000|2021-10-08 06:01:20|2927.9|2921.9|2928|2922|2928|2922|2927.9|2921.9|4
1633672920000|2021-10-08 06:02:00|2928.1|2922.1|2927.8|2921.8|2928.1|2922.1|2927.6|2921.6|3
1633672930000|2021-10-08 06:02:10|2927.3|2921.3|2927.9|2921.9|2927.9|2921.9|2927.3|2921.3|2
1633672950000|2021-10-08 06:02:30|2928|2922|2928.1|2922.1|2928.1|2922.1|2928|2922|2
1633672960000|2021-10-08 06:02:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1633672970000|2021-10-08 06:02:50|2929|2923|2929|2923|2929|2923|2928.9|2922.9|3
1633672990000|2021-10-08 06:03:10|2928.9|2922.9|2928.8|2922.8|2928.9|2922.9|2928.8|2922.8|2
1633673000000|2021-10-08 06:03:20|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1633673010000|2021-10-08 06:03:30|2928.3|2922.3|2928|2922|2928.3|2922.3|2927.9|2921.9|6
1633673050000|2021-10-08 06:04:10|2928.1|2922.1|2928|2922|2928.1|2922.1|2928|2922|2
1633673060000|2021-10-08 06:04:20|2928.1|2922.1|2928.3|2922.3|2928.3|2922.3|2928.1|2922.1|2
1633673070000|2021-10-08 06:04:30|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928|2922|3
1633673080000|2021-10-08 06:04:40|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|3
1633673090000|2021-10-08 06:04:50|2928.1|2922.1|2928.3|2922.3|2928.3|2922.3|2928|2922|4
1633673100000|2021-10-08 06:05:00|2928.1|2922.1|2928|2922|2928.1|2922.1|2928|2922|2
1633673130000|2021-10-08 06:05:30|2928.1|2922.1|2928.4|2922.4|2928.4|2922.4|2928.1|2922.1|3
1633673150000|2021-10-08 06:05:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633673160000|2021-10-08 06:06:00|2928.6|2922.6|2930|2924|2930|2924|2928.6|2922.6|4
1633673170000|2021-10-08 06:06:10|2930.1|2924.1|2929.5|2923.5|2930.1|2924.1|2929.5|2923.5|4
1633673180000|2021-10-08 06:06:20|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1633673190000|2021-10-08 06:06:30|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633673200000|2021-10-08 06:06:40|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1633673210000|2021-10-08 06:06:50|2929.8|2923.8|2929|2923|2929.8|2923.8|2929|2923|2
1633673220000|2021-10-08 06:07:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1633673230000|2021-10-08 06:07:10|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|5
1633673240000|2021-10-08 06:07:20|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1633673270000|2021-10-08 06:07:50|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.6|2921.6|2
1633673290000|2021-10-08 06:08:10|2928.3|2922.3|2928.9|2922.9|2928.9|2922.9|2928.3|2922.3|4
1633673310000|2021-10-08 06:08:30|2929|2923|2929.4|2923.4|2929.4|2923.4|2929|2923|2
1633673350000|2021-10-08 06:09:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1633673370000|2021-10-08 06:09:30|2929.1|2923.1|2929.5|2923.5|2929.5|2923.5|2929|2923|4
1633673390000|2021-10-08 06:09:50|2929.4|2923.4|2928.1|2922.1|2929.4|2923.4|2928.1|2922.1|4
1633673410000|2021-10-08 06:10:10|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1633673420000|2021-10-08 06:10:20|2928.6|2922.6|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|2
1633673440000|2021-10-08 06:10:40|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1633673450000|2021-10-08 06:10:50|2928.9|2922.9|2929.3|2923.3|2929.3|2923.3|2928.9|2922.9|3
1633673510000|2021-10-08 06:11:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1633673520000|2021-10-08 06:12:00|2928.9|2922.9|2927.5|2921.5|2928.9|2922.9|2927.5|2921.5|2
1633673530000|2021-10-08 06:12:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633673550000|2021-10-08 06:12:30|2927.9|2921.9|2927|2921|2927.9|2921.9|2926.8|2920.8|4
1633673600000|2021-10-08 06:13:20|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1633673610000|2021-10-08 06:13:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633673660000|2021-10-08 06:14:20|2927.4|2921.4|2927.5|2921.5|2927.5|2921.5|2927.4|2921.4|2
1633673680000|2021-10-08 06:14:40|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|2
1633673710000|2021-10-08 06:15:10|2928.6|2922.6|2929.1|2923.1|2929.1|2923.1|2928|2922|4
1633673720000|2021-10-08 06:15:20|2928.5|2922.5|2929.9|2923.9|2929.9|2923.9|2928.5|2922.5|5
1633673730000|2021-10-08 06:15:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1633673750000|2021-10-08 06:15:50|2930.4|2924.4|2929.6|2923.6|2930.6|2924.6|2929.6|2923.6|7
1633673770000|2021-10-08 06:16:10|2929.8|2923.8|2930.4|2924.4|2930.4|2924.4|2929.8|2923.8|5
1633673780000|2021-10-08 06:16:20|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1633673790000|2021-10-08 06:16:30|2931.1|2925.1|2931.3|2925.3|2931.3|2925.3|2931.1|2925.1|2
1633673810000|2021-10-08 06:16:50|2932|2926|2932|2926|2932|2926|2931.9|2925.9|3
1633673820000|2021-10-08 06:17:00|2931.8|2925.8|2931.6|2925.6|2931.8|2925.8|2931.6|2925.6|2
1633673850000|2021-10-08 06:17:30|2931.8|2925.8|2932.1|2926.1|2932.1|2926.1|2931.6|2925.6|4
1633673860000|2021-10-08 06:17:40|2932.4|2926.4|2932.8|2926.8|2932.8|2926.8|2932.4|2926.4|6
1633673870000|2021-10-08 06:17:50|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|4
1633673880000|2021-10-08 06:18:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633673890000|2021-10-08 06:18:10|2933.6|2927.6|2933|2927|2933.9|2927.9|2933|2927|5
1633673900000|2021-10-08 06:18:20|2932.9|2926.9|2933.1|2927.1|2933.1|2927.1|2932.9|2926.9|3
1633673910000|2021-10-08 06:18:30|2933|2927|2932.9|2926.9|2933|2927|2932.9|2926.9|2
1633673950000|2021-10-08 06:19:10|2932.8|2926.8|2932.9|2926.9|2932.9|2926.9|2932.6|2926.6|3
1633673960000|2021-10-08 06:19:20|2932.8|2926.8|2932.4|2926.4|2932.8|2926.8|2932.4|2926.4|3
1633673980000|2021-10-08 06:19:40|2931.5|2925.5|2931.4|2925.4|2931.5|2925.5|2931.4|2925.4|2
1633673990000|2021-10-08 06:19:50|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1633674000000|2021-10-08 06:20:00|2930.5|2924.5|2929.4|2923.4|2930.5|2924.5|2929.4|2923.4|4
1633674030000|2021-10-08 06:20:30|2929.3|2923.3|2930.5|2924.5|2930.5|2924.5|2929.3|2923.3|3
1633674050000|2021-10-08 06:20:50|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1633674060000|2021-10-08 06:21:00|2930.8|2924.8|2931.1|2925.1|2931.1|2925.1|2930.8|2924.8|2
1633674070000|2021-10-08 06:21:10|2931.8|2925.8|2933.1|2927.1|2933.1|2927.1|2931.8|2925.8|9
1633674080000|2021-10-08 06:21:20|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1633674120000|2021-10-08 06:22:00|2933.3|2927.3|2933.6|2927.6|2933.6|2927.6|2933.3|2927.3|3
1633674130000|2021-10-08 06:22:10|2933.8|2927.8|2934.1|2928.1|2934.3|2928.3|2933.8|2927.8|6
1633674140000|2021-10-08 06:22:20|2934.4|2928.4|2934.1|2928.1|2934.4|2928.4|2934.1|2928.1|2
1633674190000|2021-10-08 06:23:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1633674200000|2021-10-08 06:23:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1633674210000|2021-10-08 06:23:30|2933.5|2927.5|2931.8|2925.8|2933.5|2927.5|2931.8|2925.8|3
1633674240000|2021-10-08 06:24:00|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1633674270000|2021-10-08 06:24:30|2932.8|2926.8|2933.9|2927.9|2933.9|2927.9|2932.8|2926.8|3
1633674290000|2021-10-08 06:24:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1633674310000|2021-10-08 06:25:10|2933.6|2927.6|2932.6|2926.6|2933.6|2927.6|2932.5|2926.5|4
1633674330000|2021-10-08 06:25:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|3
1633674340000|2021-10-08 06:25:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633674350000|2021-10-08 06:25:50|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1633674370000|2021-10-08 06:26:10|2933.6|2927.6|2935.3|2929.3|2935.3|2929.3|2933.6|2927.6|6
1633674390000|2021-10-08 06:26:30|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1633674400000|2021-10-08 06:26:40|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1633674410000|2021-10-08 06:26:50|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1633674420000|2021-10-08 06:27:00|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1633674430000|2021-10-08 06:27:10|2935|2929|2935.1|2929.1|2935.3|2929.3|2935|2929|4
1633674450000|2021-10-08 06:27:30|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1633674480000|2021-10-08 06:28:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1633674490000|2021-10-08 06:28:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633674510000|2021-10-08 06:28:30|2935.4|2929.4|2937.1|2931.1|2937.1|2931.1|2935.4|2929.4|4
1633674520000|2021-10-08 06:28:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1633674530000|2021-10-08 06:28:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633674550000|2021-10-08 06:29:10|2937.6|2931.6|2938.5|2932.5|2938.5|2932.5|2937.6|2931.6|2
1633674560000|2021-10-08 06:29:20|2938.6|2932.6|2939.3|2933.3|2939.6|2933.6|2938.6|2932.6|8
1633674570000|2021-10-08 06:29:30|2939.5|2933.5|2939.1|2933.1|2939.5|2933.5|2939|2933|5
1633674580000|2021-10-08 06:29:40|2939.3|2933.3|2939.9|2933.9|2939.9|2933.9|2939.3|2933.3|3
1633674590000|2021-10-08 06:29:50|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|4
1633674600000|2021-10-08 06:30:00|2940|2934|2939.3|2933.3|2940|2934|2939|2933|5
1633674610000|2021-10-08 06:30:10|2939.1|2933.1|2937.8|2931.8|2939.1|2933.1|2937.8|2931.8|6
1633674620000|2021-10-08 06:30:20|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1633674630000|2021-10-08 06:30:30|2937.3|2931.3|2936.4|2930.4|2937.3|2931.3|2936.4|2930.4|4
1633674660000|2021-10-08 06:31:00|2936.6|2930.6|2936.8|2930.8|2936.8|2930.8|2936.6|2930.6|2
1633674670000|2021-10-08 06:31:10|2936.9|2930.9|2937|2931|2937|2931|2936.8|2930.8|3
1633674680000|2021-10-08 06:31:20|2937.4|2931.4|2938|2932|2938|2932|2937.4|2931.4|2
1633674700000|2021-10-08 06:31:40|2938.3|2932.3|2938.6|2932.6|2938.6|2932.6|2938.3|2932.3|3
1633674720000|2021-10-08 06:32:00|2938.5|2932.5|2937.6|2931.6|2938.5|2932.5|2937.6|2931.6|2
1633674730000|2021-10-08 06:32:10|2937.1|2931.1|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|4
1633674760000|2021-10-08 06:32:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633674770000|2021-10-08 06:32:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633674790000|2021-10-08 06:33:10|2936.8|2930.8|2937.4|2931.4|2937.4|2931.4|2936.8|2930.8|4
1633674800000|2021-10-08 06:33:20|2937.5|2931.5|2937.9|2931.9|2937.9|2931.9|2937.5|2931.5|2
1633674810000|2021-10-08 06:33:30|2939|2933|2938.3|2932.3|2939.5|2933.5|2938.3|2932.3|6
1633674830000|2021-10-08 06:33:50|2938.4|2932.4|2938.1|2932.1|2938.4|2932.4|2938.1|2932.1|3
1633674850000|2021-10-08 06:34:10|2937.9|2931.9|2936.5|2930.5|2937.9|2931.9|2935.9|2929.9|7
1633674860000|2021-10-08 06:34:20|2936.6|2930.6|2936.8|2930.8|2936.8|2930.8|2936.6|2930.6|2
1633674870000|2021-10-08 06:34:30|2936.9|2930.9|2938|2932|2938|2932|2936.9|2930.9|5
1633674880000|2021-10-08 06:34:40|2937.8|2931.8|2936.4|2930.4|2937.8|2931.8|2936.4|2930.4|6
1633674890000|2021-10-08 06:34:50|2936.3|2930.3|2935.1|2929.1|2936.3|2930.3|2935.1|2929.1|3
1633674910000|2021-10-08 06:35:10|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1633674920000|2021-10-08 06:35:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633674930000|2021-10-08 06:35:30|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1633674940000|2021-10-08 06:35:40|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1633674950000|2021-10-08 06:35:50|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1633674960000|2021-10-08 06:36:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1633674970000|2021-10-08 06:36:10|2934.6|2928.6|2935.4|2929.4|2935.4|2929.4|2934.6|2928.6|3
1633674980000|2021-10-08 06:36:20|2935.6|2929.6|2935.9|2929.9|2935.9|2929.9|2935.6|2929.6|2
1633674990000|2021-10-08 06:36:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1633675000000|2021-10-08 06:36:40|2935.9|2929.9|2936|2930|2936|2930|2935.9|2929.9|2
1633675030000|2021-10-08 06:37:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1633675070000|2021-10-08 06:37:50|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|3
1633675080000|2021-10-08 06:38:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633675090000|2021-10-08 06:38:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1633675150000|2021-10-08 06:39:10|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|4
1633675200000|2021-10-08 06:40:00|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1633675210000|2021-10-08 06:40:10|2934.5|2928.5|2934.1|2928.1|2934.5|2928.5|2934.1|2928.1|3
1633675220000|2021-10-08 06:40:20|2934|2928|2932|2926|2934|2928|2932|2926|7
1633675270000|2021-10-08 06:41:10|2932.5|2926.5|2933.1|2927.1|2933.1|2927.1|2932.5|2926.5|2
1633675280000|2021-10-08 06:41:20|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|3
1633675330000|2021-10-08 06:42:10|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1633675340000|2021-10-08 06:42:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1633675350000|2021-10-08 06:42:30|2934.5|2928.5|2935.1|2929.1|2935.1|2929.1|2934.5|2928.5|6
1633675380000|2021-10-08 06:43:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1633675400000|2021-10-08 06:43:20|2935.1|2929.1|2933.6|2927.6|2935.1|2929.1|2933.6|2927.6|5
1633675410000|2021-10-08 06:43:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633675440000|2021-10-08 06:44:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633675450000|2021-10-08 06:44:10|2933|2927|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|3
1633675510000|2021-10-08 06:45:10|2933.5|2927.5|2934.4|2928.4|2934.4|2928.4|2933.5|2927.5|2
1633675560000|2021-10-08 06:46:00|2934.1|2928.1|2934.5|2928.5|2934.5|2928.5|2934.1|2928.1|2
1633675580000|2021-10-08 06:46:20|2934.4|2928.4|2933.3|2927.3|2934.4|2928.4|2933.3|2927.3|4
1633675620000|2021-10-08 06:47:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1633675630000|2021-10-08 06:47:10|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1633675650000|2021-10-08 06:47:30|2932.9|2926.9|2933|2927|2933|2927|2932.9|2926.9|2
1633675670000|2021-10-08 06:47:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1633675700000|2021-10-08 06:48:20|2932.5|2926.5|2931.1|2925.1|2932.5|2926.5|2930.8|2924.8|4
1633675710000|2021-10-08 06:48:30|2930.8|2924.8|2929.6|2923.6|2930.8|2924.8|2929.6|2923.6|4
1633675720000|2021-10-08 06:48:40|2929.8|2923.8|2929.6|2923.6|2929.8|2923.8|2929.6|2923.6|2
1633675730000|2021-10-08 06:48:50|2929.5|2923.5|2929.5|2923.5|2930.6|2924.6|2929.5|2923.5|6
1633675740000|2021-10-08 06:49:00|2929.4|2923.4|2928.9|2922.9|2929.4|2923.4|2928.6|2922.6|3
1633675750000|2021-10-08 06:49:10|2929|2923|2929.4|2923.4|2929.4|2923.4|2929|2923|2
1633675770000|2021-10-08 06:49:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1633675820000|2021-10-08 06:50:20|2929.4|2923.4|2929.6|2923.6|2930.3|2924.3|2929.4|2923.4|6
1633675830000|2021-10-08 06:50:30|2929.4|2923.4|2929|2923|2929.4|2923.4|2929|2923|2
1633675840000|2021-10-08 06:50:40|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1633675850000|2021-10-08 06:50:50|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|3
1633675860000|2021-10-08 06:51:00|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1633675870000|2021-10-08 06:51:10|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1633675880000|2021-10-08 06:51:20|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1633675920000|2021-10-08 06:52:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1633675940000|2021-10-08 06:52:20|2929.6|2923.6|2932.1|2926.1|2932.4|2926.4|2929.6|2923.6|5
1633675950000|2021-10-08 06:52:30|2932|2926|2932.1|2926.1|2932.1|2926.1|2932|2926|2
1633675970000|2021-10-08 06:52:50|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1633675980000|2021-10-08 06:53:00|2932|2926|2933.4|2927.4|2933.4|2927.4|2932|2926|4
1633675990000|2021-10-08 06:53:10|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|2
1633676030000|2021-10-08 06:53:50|2934|2928|2934.5|2928.5|2935|2929|2934|2928|4
1633676040000|2021-10-08 06:54:00|2934.3|2928.3|2933.6|2927.6|2934.3|2928.3|2933.6|2927.6|2
1633676050000|2021-10-08 06:54:10|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1633676060000|2021-10-08 06:54:20|2933.3|2927.3|2931.8|2925.8|2933.3|2927.3|2931.8|2925.8|4
1633676070000|2021-10-08 06:54:30|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1633676080000|2021-10-08 06:54:40|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1633676090000|2021-10-08 06:54:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1633676100000|2021-10-08 06:55:00|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1633676110000|2021-10-08 06:55:10|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1633676130000|2021-10-08 06:55:30|2933|2927|2933|2927|2933|2927|2933|2927|1
1633676140000|2021-10-08 06:55:40|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1633676150000|2021-10-08 06:55:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633676160000|2021-10-08 06:56:00|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1633676170000|2021-10-08 06:56:10|2932.5|2926.5|2930.5|2924.5|2932.5|2926.5|2930.3|2924.3|8
1633676180000|2021-10-08 06:56:20|2930.3|2924.3|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|4
1633676190000|2021-10-08 06:56:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1633676210000|2021-10-08 06:56:50|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|2
1633676220000|2021-10-08 06:57:00|2931.5|2925.5|2933.3|2927.3|2933.5|2927.5|2931.5|2925.5|7
1633676230000|2021-10-08 06:57:10|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1633676240000|2021-10-08 06:57:20|2933.5|2927.5|2934.5|2928.5|2935|2929|2933.5|2927.5|6
1633676250000|2021-10-08 06:57:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1633676260000|2021-10-08 06:57:40|2934|2928|2934|2928|2934|2928|2933.8|2927.8|3
1633676280000|2021-10-08 06:58:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1633676290000|2021-10-08 06:58:10|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933|2927|3
1633676300000|2021-10-08 06:58:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633676320000|2021-10-08 06:58:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1633676330000|2021-10-08 06:58:50|2934|2928|2935.5|2929.5|2935.5|2929.5|2934|2928|3
1633676340000|2021-10-08 06:59:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633676350000|2021-10-08 06:59:10|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1633676370000|2021-10-08 06:59:30|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|2
1633676380000|2021-10-08 06:59:40|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1633676390000|2021-10-08 06:59:50|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1633676400000|2021-10-08 07:00:00|2935.3|2929.3|2930.5|2924.5|2935.5|2929.5|2930.3|2924.3|17
1633676410000|2021-10-08 07:00:10|2929.8|2923.8|2933.5|2927.5|2934|2928|2929.8|2923.8|7
1633676430000|2021-10-08 07:00:30|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1633676440000|2021-10-08 07:00:40|2935|2929|2936.3|2930.3|2936.3|2930.3|2935|2929|3
1633676450000|2021-10-08 07:00:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1633676460000|2021-10-08 07:01:00|2935.8|2929.8|2935|2929|2936|2930|2935|2929|4
1633676490000|2021-10-08 07:01:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2932.8|2926.8|5
1633676500000|2021-10-08 07:01:40|2934.8|2928.8|2936.5|2930.5|2936.5|2930.5|2934.8|2928.8|2
1633676530000|2021-10-08 07:02:10|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1633676540000|2021-10-08 07:02:20|2936.3|2930.3|2935.3|2929.3|2936.3|2930.3|2935|2929|4
1633676550000|2021-10-08 07:02:30|2935.5|2929.5|2936.3|2930.3|2936.8|2930.8|2935.5|2929.5|6
1633676560000|2021-10-08 07:02:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1633676590000|2021-10-08 07:03:10|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935|2929|4
1633676620000|2021-10-08 07:03:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1633676640000|2021-10-08 07:04:00|2935.3|2929.3|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|3
1633676650000|2021-10-08 07:04:10|2934|2928|2933|2927|2934|2928|2933|2927|4
1633676660000|2021-10-08 07:04:20|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|3
1633676670000|2021-10-08 07:04:30|2932.8|2926.8|2934.3|2928.3|2934.3|2928.3|2932.8|2926.8|3
1633676680000|2021-10-08 07:04:40|2933.8|2927.8|2934.3|2928.3|2934.5|2928.5|2933.5|2927.5|5
1633676690000|2021-10-08 07:04:50|2934|2928|2934.8|2928.8|2935|2929|2934|2928|4
1633676700000|2021-10-08 07:05:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1633676710000|2021-10-08 07:05:10|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1633676720000|2021-10-08 07:05:20|2934.8|2928.8|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|5
1633676730000|2021-10-08 07:05:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1633676740000|2021-10-08 07:05:40|2934.5|2928.5|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|4
1633676760000|2021-10-08 07:06:00|2934.5|2928.5|2935|2929|2936|2930|2934.5|2928.5|8
1633676770000|2021-10-08 07:06:10|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1633676780000|2021-10-08 07:06:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1633676800000|2021-10-08 07:06:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633676810000|2021-10-08 07:06:50|2936|2930|2937|2931|2937|2931|2935.8|2929.8|6
1633676830000|2021-10-08 07:07:10|2937.8|2931.8|2937|2931|2939.3|2933.3|2937|2931|6
1633676840000|2021-10-08 07:07:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633676850000|2021-10-08 07:07:30|2937.3|2931.3|2938.3|2932.3|2938.3|2932.3|2937.3|2931.3|2
1633676860000|2021-10-08 07:07:40|2938.5|2932.5|2939.8|2933.8|2939.8|2933.8|2938.5|2932.5|2
1633676870000|2021-10-08 07:07:50|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|2
1633676880000|2021-10-08 07:08:00|2938.8|2932.8|2936.5|2930.5|2938.8|2932.8|2936.5|2930.5|6
1633676890000|2021-10-08 07:08:10|2936.8|2930.8|2939|2933|2939.3|2933.3|2936.8|2930.8|5
1633676900000|2021-10-08 07:08:20|2939.3|2933.3|2939|2933|2939.5|2933.5|2939|2933|4
1633676910000|2021-10-08 07:08:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1633676920000|2021-10-08 07:08:40|2939.3|2933.3|2938.3|2932.3|2939.3|2933.3|2938.3|2932.3|4
1633676930000|2021-10-08 07:08:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633676940000|2021-10-08 07:09:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1633676950000|2021-10-08 07:09:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1633676970000|2021-10-08 07:09:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1633676980000|2021-10-08 07:09:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1633676990000|2021-10-08 07:09:50|2938.3|2932.3|2936|2930|2938.3|2932.3|2936|2930|4
1633677000000|2021-10-08 07:10:00|2935.8|2929.8|2937.8|2931.8|2938.3|2932.3|2935.8|2929.8|7
1633677020000|2021-10-08 07:10:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633677030000|2021-10-08 07:10:30|2937.8|2931.8|2938.8|2932.8|2939|2933|2937.8|2931.8|3
1633677040000|2021-10-08 07:10:40|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|2
1633677050000|2021-10-08 07:10:50|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.5|2932.5|3
1633677060000|2021-10-08 07:11:00|2939|2933|2937.3|2931.3|2939|2933|2937.3|2931.3|5
1633677070000|2021-10-08 07:11:10|2937.5|2931.5|2937|2931|2937.8|2931.8|2937|2931|7
1633677080000|2021-10-08 07:11:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1633677110000|2021-10-08 07:11:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1633677120000|2021-10-08 07:12:00|2938|2932|2939.5|2933.5|2939.5|2933.5|2938|2932|2
1633677130000|2021-10-08 07:12:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1633677150000|2021-10-08 07:12:30|2939.3|2933.3|2938.3|2932.3|2939.3|2933.3|2938.3|2932.3|3
1633677160000|2021-10-08 07:12:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1633677170000|2021-10-08 07:12:50|2938.5|2932.5|2939.8|2933.8|2939.8|2933.8|2938.5|2932.5|4
1633677180000|2021-10-08 07:13:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1633677190000|2021-10-08 07:13:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.5|2932.5|4
1633677200000|2021-10-08 07:13:20|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|3
1633677210000|2021-10-08 07:13:30|2940.3|2934.3|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|3
1633677240000|2021-10-08 07:14:00|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|2
1633677250000|2021-10-08 07:14:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1633677260000|2021-10-08 07:14:20|2941|2935|2939.3|2933.3|2941|2935|2939.3|2933.3|3
1633677270000|2021-10-08 07:14:30|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1633677280000|2021-10-08 07:14:40|2939|2933|2940.8|2934.8|2940.8|2934.8|2939|2933|4
1633677290000|2021-10-08 07:14:50|2941|2935|2939|2933|2941|2935|2939|2933|6
1633677300000|2021-10-08 07:15:00|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1633677320000|2021-10-08 07:15:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1633677330000|2021-10-08 07:15:30|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|4
1633677350000|2021-10-08 07:15:50|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1633677360000|2021-10-08 07:16:00|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.3|2932.3|7
1633677370000|2021-10-08 07:16:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1633677380000|2021-10-08 07:16:20|2938.5|2932.5|2938|2932|2938.8|2932.8|2938|2932|4
1633677390000|2021-10-08 07:16:30|2937.3|2931.3|2938|2932|2938.5|2932.5|2937.3|2931.3|4
1633677400000|2021-10-08 07:16:40|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1633677410000|2021-10-08 07:16:50|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|2
1633677420000|2021-10-08 07:17:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|3
1633677440000|2021-10-08 07:17:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1633677450000|2021-10-08 07:17:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1633677460000|2021-10-08 07:17:40|2939.8|2933.8|2938.8|2932.8|2939.8|2933.8|2938.8|2932.8|4
1633677470000|2021-10-08 07:17:50|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|3
1633677480000|2021-10-08 07:18:00|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1633677490000|2021-10-08 07:18:10|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1633677500000|2021-10-08 07:18:20|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936|2930|5
1633677520000|2021-10-08 07:18:40|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|2
1633677530000|2021-10-08 07:18:50|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|4
1633677540000|2021-10-08 07:19:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633677550000|2021-10-08 07:19:10|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|2
1633677560000|2021-10-08 07:19:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1633677570000|2021-10-08 07:19:30|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.3|2928.3|5
1633677580000|2021-10-08 07:19:40|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1633677590000|2021-10-08 07:19:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1633677600000|2021-10-08 07:20:00|2935.8|2929.8|2936|2930|2936.3|2930.3|2935.8|2929.8|6
1633677610000|2021-10-08 07:20:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1633677620000|2021-10-08 07:20:20|2936.8|2930.8|2936.3|2930.3|2937.3|2931.3|2936.3|2930.3|6
1633677660000|2021-10-08 07:21:00|2936|2930|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|5
1633677680000|2021-10-08 07:21:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633677690000|2021-10-08 07:21:30|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|5
1633677700000|2021-10-08 07:21:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1633677710000|2021-10-08 07:21:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633677720000|2021-10-08 07:22:00|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|3
1633677730000|2021-10-08 07:22:10|2937|2931|2937|2931|2937.5|2931.5|2937|2931|3
1633677780000|2021-10-08 07:23:00|2936.5|2930.5|2935.5|2929.5|2936.5|2930.5|2935.5|2929.5|2
1633677790000|2021-10-08 07:23:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633677800000|2021-10-08 07:23:20|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.3|2928.3|7
1633677810000|2021-10-08 07:23:30|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1633677820000|2021-10-08 07:23:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1633677840000|2021-10-08 07:24:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1633677870000|2021-10-08 07:24:30|2933.8|2927.8|2931.8|2925.8|2933.8|2927.8|2931.8|2925.8|4
1633677880000|2021-10-08 07:24:40|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1633677890000|2021-10-08 07:24:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1633677900000|2021-10-08 07:25:00|2931.8|2925.8|2931.5|2925.5|2932|2926|2931.5|2925.5|4
1633677910000|2021-10-08 07:25:10|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1633677940000|2021-10-08 07:25:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1633677950000|2021-10-08 07:25:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1633677960000|2021-10-08 07:26:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1633677970000|2021-10-08 07:26:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1633677980000|2021-10-08 07:26:20|2931.3|2925.3|2933|2927|2933.3|2927.3|2931.3|2925.3|4
1633678010000|2021-10-08 07:26:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633678020000|2021-10-08 07:27:00|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|3
1633678030000|2021-10-08 07:27:10|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|4
1633678070000|2021-10-08 07:27:50|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1633678080000|2021-10-08 07:28:00|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|2
1633678090000|2021-10-08 07:28:10|2928|2922|2929.3|2923.3|2929.3|2923.3|2928|2922|5
1633678100000|2021-10-08 07:28:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1633678110000|2021-10-08 07:28:30|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|3
1633678120000|2021-10-08 07:28:40|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927|2921|5
1633678130000|2021-10-08 07:28:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633678140000|2021-10-08 07:29:00|2928.3|2922.3|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|4
1633678150000|2021-10-08 07:29:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633678170000|2021-10-08 07:29:30|2928|2922|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|3
1633678180000|2021-10-08 07:29:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633678190000|2021-10-08 07:29:50|2927.3|2921.3|2929.5|2923.5|2930.5|2924.5|2927.3|2921.3|5
1633678200000|2021-10-08 07:30:00|2929.3|2923.3|2929|2923|2929.3|2923.3|2928.8|2922.8|3
1633678220000|2021-10-08 07:30:20|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1633678230000|2021-10-08 07:30:30|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1633678250000|2021-10-08 07:30:50|2928|2922|2928|2922|2928.3|2922.3|2927.8|2921.8|4
1633678270000|2021-10-08 07:31:10|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|4
1633678280000|2021-10-08 07:31:20|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633678300000|2021-10-08 07:31:40|2927|2921|2925.8|2919.8|2927|2921|2925.8|2919.8|3
1633678310000|2021-10-08 07:31:50|2925.5|2919.5|2926|2920|2926|2920|2925|2919|4
1633678320000|2021-10-08 07:32:00|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|4
1633678340000|2021-10-08 07:32:20|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1633678350000|2021-10-08 07:32:30|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|2
1633678360000|2021-10-08 07:32:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1633678370000|2021-10-08 07:32:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1633678390000|2021-10-08 07:33:10|2926.8|2920.8|2927.8|2921.8|2927.8|2921.8|2926.8|2920.8|7
1633678400000|2021-10-08 07:33:20|2928|2922|2926.8|2920.8|2928.5|2922.5|2926.8|2920.8|6
1633678410000|2021-10-08 07:33:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1633678440000|2021-10-08 07:34:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633678450000|2021-10-08 07:34:10|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|3
1633678470000|2021-10-08 07:34:30|2927.3|2921.3|2927|2921|2927.5|2921.5|2927|2921|4
1633678480000|2021-10-08 07:34:40|2926.8|2920.8|2925.8|2919.8|2926.8|2920.8|2925.8|2919.8|3
1633678490000|2021-10-08 07:34:50|2926.3|2920.3|2927.3|2921.3|2927.5|2921.5|2926.3|2920.3|4
1633678500000|2021-10-08 07:35:00|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1633678510000|2021-10-08 07:35:10|2926.8|2920.8|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|3
1633678520000|2021-10-08 07:35:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1633678540000|2021-10-08 07:35:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633678600000|2021-10-08 07:36:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1633678610000|2021-10-08 07:36:50|2925.8|2919.8|2923|2917|2925.8|2919.8|2922.5|2916.5|4
1633678620000|2021-10-08 07:37:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633678630000|2021-10-08 07:37:10|2922.5|2916.5|2924.3|2918.3|2924.3|2918.3|2921.1|2915.1|8
1633678640000|2021-10-08 07:37:20|2924|2918|2922|2916|2924|2918|2921.8|2915.8|7
1633678650000|2021-10-08 07:37:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633678660000|2021-10-08 07:37:40|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1633678670000|2021-10-08 07:37:50|2923|2917|2923.8|2917.8|2924.3|2918.3|2923|2917|6
1633678680000|2021-10-08 07:38:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633678710000|2021-10-08 07:38:30|2923.5|2917.5|2923|2917|2923.8|2917.8|2923|2917|3
1633678740000|2021-10-08 07:39:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1633678750000|2021-10-08 07:39:10|2922.3|2916.3|2923|2917|2923|2917|2922.3|2916.3|2
1633678780000|2021-10-08 07:39:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633678790000|2021-10-08 07:39:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633678800000|2021-10-08 07:40:00|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1633678820000|2021-10-08 07:40:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633678830000|2021-10-08 07:40:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633678840000|2021-10-08 07:40:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633678860000|2021-10-08 07:41:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633678870000|2021-10-08 07:41:10|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1633678880000|2021-10-08 07:41:20|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1633678890000|2021-10-08 07:41:30|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2922.5|2916.5|3
1633678910000|2021-10-08 07:41:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633678920000|2021-10-08 07:42:00|2922.5|2916.5|2922|2916|2922.5|2916.5|2922|2916|3
1633678940000|2021-10-08 07:42:20|2921.8|2915.8|2922|2916|2922.5|2916.5|2921.8|2915.8|5
1633678950000|2021-10-08 07:42:30|2922.8|2916.8|2923|2917|2923.8|2917.8|2922.8|2916.8|4
1633678960000|2021-10-08 07:42:40|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922|2916|5
1633678970000|2021-10-08 07:42:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633678990000|2021-10-08 07:43:10|2923.5|2917.5|2922.8|2916.8|2923.5|2917.5|2922.5|2916.5|3
1633679000000|2021-10-08 07:43:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1633679010000|2021-10-08 07:43:30|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|3
1633679030000|2021-10-08 07:43:50|2923|2917|2923|2917|2923|2917|2923|2917|1
1633679050000|2021-10-08 07:44:10|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1633679060000|2021-10-08 07:44:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633679070000|2021-10-08 07:44:30|2923.8|2917.8|2924.3|2918.3|2924.5|2918.5|2923.8|2917.8|3
1633679080000|2021-10-08 07:44:40|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|2
1633679090000|2021-10-08 07:44:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633679100000|2021-10-08 07:45:00|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1633679120000|2021-10-08 07:45:20|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|2
1633679140000|2021-10-08 07:45:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633679160000|2021-10-08 07:46:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1633679170000|2021-10-08 07:46:10|2924.5|2918.5|2925|2919|2925|2919|2924.5|2918.5|2
1633679180000|2021-10-08 07:46:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633679190000|2021-10-08 07:46:30|2924.5|2918.5|2924|2918|2924.5|2918.5|2923.3|2917.3|6
1633679200000|2021-10-08 07:46:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633679210000|2021-10-08 07:46:50|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1633679240000|2021-10-08 07:47:20|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1633679250000|2021-10-08 07:47:30|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633679280000|2021-10-08 07:48:00|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1633679310000|2021-10-08 07:48:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633679340000|2021-10-08 07:49:00|2923|2917|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|4
1633679370000|2021-10-08 07:49:30|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1633679390000|2021-10-08 07:49:50|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1633679400000|2021-10-08 07:50:00|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1633679420000|2021-10-08 07:50:20|2923.8|2917.8|2924|2918|2924|2918|2923.3|2917.3|6
1633679440000|2021-10-08 07:50:40|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1633679450000|2021-10-08 07:50:50|2924|2918|2924.3|2918.3|2925|2919|2924|2918|5
1633679460000|2021-10-08 07:51:00|2925|2919|2925.8|2919.8|2925.8|2919.8|2925|2919|2
1633679470000|2021-10-08 07:51:10|2926|2920|2925.5|2919.5|2926.8|2920.8|2925.5|2919.5|6
1633679480000|2021-10-08 07:51:20|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|3
1633679490000|2021-10-08 07:51:30|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1633679500000|2021-10-08 07:51:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633679510000|2021-10-08 07:51:50|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1633679530000|2021-10-08 07:52:10|2925.3|2919.3|2925.3|2919.3|2925.5|2919.5|2925|2919|5
1633679540000|2021-10-08 07:52:20|2925.5|2919.5|2926.3|2920.3|2926.3|2920.3|2925.5|2919.5|4
1633679550000|2021-10-08 07:52:30|2926.8|2920.8|2926.5|2920.5|2927|2921|2926.5|2920.5|4
1633679560000|2021-10-08 07:52:40|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|3
1633679570000|2021-10-08 07:52:50|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1633679580000|2021-10-08 07:53:00|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|3
1633679590000|2021-10-08 07:53:10|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1633679600000|2021-10-08 07:53:20|2928|2922|2927.8|2921.8|2928|2922|2927.5|2921.5|3
1633679610000|2021-10-08 07:53:30|2928|2922|2928|2922|2928.3|2922.3|2928|2922|3
1633679620000|2021-10-08 07:53:40|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1633679630000|2021-10-08 07:53:50|2928.3|2922.3|2929.8|2923.8|2929.8|2923.8|2928.3|2922.3|2
1633679640000|2021-10-08 07:54:00|2929.5|2923.5|2927.8|2921.8|2929.8|2923.8|2927.8|2921.8|5
1633679670000|2021-10-08 07:54:30|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1633679680000|2021-10-08 07:54:40|2928.5|2922.5|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|2
1633679690000|2021-10-08 07:54:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|3
1633679700000|2021-10-08 07:55:00|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.5|2921.5|5
1633679720000|2021-10-08 07:55:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1633679730000|2021-10-08 07:55:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633679740000|2021-10-08 07:55:40|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1633679750000|2021-10-08 07:55:50|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1633679760000|2021-10-08 07:56:00|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2927.8|2921.8|3
1633679770000|2021-10-08 07:56:10|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1633679780000|2021-10-08 07:56:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1633679790000|2021-10-08 07:56:30|2929.8|2923.8|2929.5|2923.5|2930.8|2924.8|2929.5|2923.5|6
1633679800000|2021-10-08 07:56:40|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|4
1633679820000|2021-10-08 07:57:00|2929.3|2923.3|2929|2923|2929.5|2923.5|2928.5|2922.5|8
1633679830000|2021-10-08 07:57:10|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|2
1633679840000|2021-10-08 07:57:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1633679880000|2021-10-08 07:58:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1633679900000|2021-10-08 07:58:20|2930|2924|2929|2923|2930|2924|2929|2923|5
1633679920000|2021-10-08 07:58:40|2928.8|2922.8|2928.8|2922.8|2929|2923|2928.8|2922.8|3
1633679990000|2021-10-08 07:59:50|2928.5|2922.5|2928.3|2922.3|2928.8|2922.8|2927|2921|7
1633680000000|2021-10-08 08:00:00|2928|2922|2928|2922|2928|2922|2927.8|2921.8|3
1633680010000|2021-10-08 08:00:10|2928.5|2922.5|2928.5|2922.5|2928.8|2922.8|2928.3|2922.3|5
1633680020000|2021-10-08 08:00:20|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|4
1633680040000|2021-10-08 08:00:40|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1633680050000|2021-10-08 08:00:50|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|3
1633680060000|2021-10-08 08:01:00|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|2
1633680100000|2021-10-08 08:01:40|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|3
1633680110000|2021-10-08 08:01:50|2926.5|2920.5|2926|2920|2926.5|2920.5|2925.5|2919.5|8
1633680120000|2021-10-08 08:02:00|2925.8|2919.8|2925|2919|2925.8|2919.8|2925|2919|3
1633680130000|2021-10-08 08:02:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|3
1633680140000|2021-10-08 08:02:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633680150000|2021-10-08 08:02:30|2923.8|2917.8|2924.5|2918.5|2924.5|2918.5|2923.3|2917.3|6
1633680160000|2021-10-08 08:02:40|2924.8|2918.8|2925|2919|2925.3|2919.3|2923.5|2917.5|8
1633680170000|2021-10-08 08:02:50|2925.5|2919.5|2924|2918|2925.5|2919.5|2924|2918|7
1633680180000|2021-10-08 08:03:00|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633680190000|2021-10-08 08:03:10|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1633680200000|2021-10-08 08:03:20|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1633680240000|2021-10-08 08:04:00|2924|2918|2925.5|2919.5|2925.8|2919.8|2924|2918|7
1633680250000|2021-10-08 08:04:10|2925.3|2919.3|2924|2918|2925.5|2919.5|2924|2918|6
1633680260000|2021-10-08 08:04:20|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1633680270000|2021-10-08 08:04:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|4
1633680290000|2021-10-08 08:04:50|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1633680300000|2021-10-08 08:05:00|2924|2918|2924.5|2918.5|2924.5|2918.5|2923.8|2917.8|4
1633680310000|2021-10-08 08:05:10|2924.8|2918.8|2924.5|2918.5|2925|2919|2924.5|2918.5|4
1633680320000|2021-10-08 08:05:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633680330000|2021-10-08 08:05:30|2925.3|2919.3|2925.5|2919.5|2926|2920|2925.3|2919.3|4
1633680340000|2021-10-08 08:05:40|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|5
1633680360000|2021-10-08 08:06:00|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|2
1633680370000|2021-10-08 08:06:10|2927.3|2921.3|2926.8|2920.8|2927.5|2921.5|2926.3|2920.3|6
1633680390000|2021-10-08 08:06:30|2927|2921|2928|2922|2928|2922|2927|2921|2
1633680400000|2021-10-08 08:06:40|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1633680410000|2021-10-08 08:06:50|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.5|2920.5|6
1633680420000|2021-10-08 08:07:00|2927|2921|2927.3|2921.3|2928.5|2922.5|2927|2921|7
1633680430000|2021-10-08 08:07:10|2927.5|2921.5|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|3
1633680440000|2021-10-08 08:07:20|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|2
1633680450000|2021-10-08 08:07:30|2928.8|2922.8|2927.8|2921.8|2928.8|2922.8|2927.8|2921.8|3
1633680460000|2021-10-08 08:07:40|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1633680470000|2021-10-08 08:07:50|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1633680480000|2021-10-08 08:08:00|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1633680500000|2021-10-08 08:08:20|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.5|2920.5|6
1633680510000|2021-10-08 08:08:30|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1633680520000|2021-10-08 08:08:40|2927.5|2921.5|2926|2920|2927.5|2921.5|2926|2920|5
1633680530000|2021-10-08 08:08:50|2926.3|2920.3|2926|2920|2926.5|2920.5|2926|2920|4
1633680540000|2021-10-08 08:09:00|2926.3|2920.3|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|5
1633680550000|2021-10-08 08:09:10|2926|2920|2926.5|2920.5|2926.5|2920.5|2925.8|2919.8|4
1633680560000|2021-10-08 08:09:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|4
1633680570000|2021-10-08 08:09:30|2925.8|2919.8|2926.5|2920.5|2926.5|2920.5|2925.8|2919.8|3
1633680580000|2021-10-08 08:09:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1633680590000|2021-10-08 08:09:50|2926.8|2920.8|2927.3|2921.3|2927.5|2921.5|2926.8|2920.8|5
1633680600000|2021-10-08 08:10:00|2927|2921|2925.8|2919.8|2927|2921|2925.8|2919.8|6
1633680610000|2021-10-08 08:10:10|2926.8|2920.8|2927.3|2921.3|2927.5|2921.5|2926.8|2920.8|4
1633680620000|2021-10-08 08:10:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1633680630000|2021-10-08 08:10:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633680650000|2021-10-08 08:10:50|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|2
1633680660000|2021-10-08 08:11:00|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1633680670000|2021-10-08 08:11:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1633680690000|2021-10-08 08:11:30|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|3
1633680710000|2021-10-08 08:11:50|2927.5|2921.5|2928.3|2922.3|2929.3|2923.3|2927.5|2921.5|8
1633680720000|2021-10-08 08:12:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633680730000|2021-10-08 08:12:10|2928.3|2922.3|2927|2921|2928.3|2922.3|2927|2921|4
1633680740000|2021-10-08 08:12:20|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|2
1633680750000|2021-10-08 08:12:30|2928|2922|2928|2922|2928.5|2922.5|2928|2922|4
1633680760000|2021-10-08 08:12:40|2927.8|2921.8|2927|2921|2927.8|2921.8|2927|2921|6
1633680780000|2021-10-08 08:13:00|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1633680790000|2021-10-08 08:13:10|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1633680800000|2021-10-08 08:13:20|2926.5|2920.5|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|3
1633680810000|2021-10-08 08:13:30|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1633680820000|2021-10-08 08:13:40|2925.5|2919.5|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|4
1633680830000|2021-10-08 08:13:50|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1633680840000|2021-10-08 08:14:00|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|3
1633680870000|2021-10-08 08:14:30|2924.8|2918.8|2925.3|2919.3|2925.8|2919.8|2924.8|2918.8|4
1633680880000|2021-10-08 08:14:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633680890000|2021-10-08 08:14:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633680900000|2021-10-08 08:15:00|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|4
1633680920000|2021-10-08 08:15:20|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1633680950000|2021-10-08 08:15:50|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1633680970000|2021-10-08 08:16:10|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1633680980000|2021-10-08 08:16:20|2924|2918|2924.8|2918.8|2924.8|2918.8|2923.8|2917.8|4
1633680990000|2021-10-08 08:16:30|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|3
1633681000000|2021-10-08 08:16:40|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1633681020000|2021-10-08 08:17:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633681030000|2021-10-08 08:17:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633681050000|2021-10-08 08:17:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1633681060000|2021-10-08 08:17:40|2925.3|2919.3|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|3
1633681120000|2021-10-08 08:18:40|2925|2919|2923.8|2917.8|2925|2919|2923.8|2917.8|4
1633681130000|2021-10-08 08:18:50|2923.5|2917.5|2925|2919|2925|2919|2923.3|2917.3|5
1633681140000|2021-10-08 08:19:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633681150000|2021-10-08 08:19:10|2924.5|2918.5|2925|2919|2925|2919|2924.5|2918.5|2
1633681170000|2021-10-08 08:19:30|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1633681180000|2021-10-08 08:19:40|2924.3|2918.3|2925|2919|2925|2919|2924|2918|6
1633681200000|2021-10-08 08:20:00|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1633681240000|2021-10-08 08:20:40|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924|2918|4
1633681290000|2021-10-08 08:21:30|2924|2918|2923.8|2917.8|2924|2918|2923.5|2917.5|4
1633681300000|2021-10-08 08:21:40|2924|2918|2925.3|2919.3|2925.3|2919.3|2924|2918|5
1633681310000|2021-10-08 08:21:50|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|2
1633681340000|2021-10-08 08:22:20|2925.5|2919.5|2926|2920|2926.3|2920.3|2925.5|2919.5|5
1633681370000|2021-10-08 08:22:50|2926.3|2920.3|2927.3|2921.3|2927.3|2921.3|2926.3|2920.3|4
1633681380000|2021-10-08 08:23:00|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|2
1633681400000|2021-10-08 08:23:20|2928.3|2922.3|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|4
1633681410000|2021-10-08 08:23:30|2928.3|2922.3|2928.8|2922.8|2929|2923|2928.3|2922.3|4
1633681430000|2021-10-08 08:23:50|2928.5|2922.5|2927|2921|2928.5|2922.5|2926.8|2920.8|5
1633681440000|2021-10-08 08:24:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633681450000|2021-10-08 08:24:10|2927|2921|2928.5|2922.5|2928.5|2922.5|2927|2921|3
1633681460000|2021-10-08 08:24:20|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|3
1633681470000|2021-10-08 08:24:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633681480000|2021-10-08 08:24:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1633681500000|2021-10-08 08:25:00|2928.5|2922.5|2929.8|2923.8|2930|2924|2928.3|2922.3|8
1633681510000|2021-10-08 08:25:10|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|4
1633681530000|2021-10-08 08:25:30|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1633681540000|2021-10-08 08:25:40|2929|2923|2931|2925|2931.3|2925.3|2929|2923|5
1633681550000|2021-10-08 08:25:50|2930.8|2924.8|2931|2925|2931|2925|2930.5|2924.5|4
1633681560000|2021-10-08 08:26:00|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930|2924|5
1633681570000|2021-10-08 08:26:10|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1633681580000|2021-10-08 08:26:20|2930.8|2924.8|2930.8|2924.8|2931.3|2925.3|2930.3|2924.3|7
1633681590000|2021-10-08 08:26:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1633681600000|2021-10-08 08:26:40|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|2
1633681610000|2021-10-08 08:26:50|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|2
1633681630000|2021-10-08 08:27:10|2930|2924|2929|2923|2930|2924|2929|2923|5
1633681650000|2021-10-08 08:27:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1633681660000|2021-10-08 08:27:40|2929|2923|2930|2924|2930.5|2924.5|2929|2923|3
1633681670000|2021-10-08 08:27:50|2930.3|2924.3|2930|2924|2930.5|2924.5|2930|2924|3
1633681680000|2021-10-08 08:28:00|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2928.8|2922.8|8
1633681690000|2021-10-08 08:28:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1633681700000|2021-10-08 08:28:20|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|5
1633681710000|2021-10-08 08:28:30|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|3
1633681720000|2021-10-08 08:28:40|2930.3|2924.3|2930.3|2924.3|2930.8|2924.8|2929|2923|9
1633681740000|2021-10-08 08:29:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1633681750000|2021-10-08 08:29:10|2930.3|2924.3|2931.8|2925.8|2931.8|2925.8|2930.3|2924.3|5
1633681760000|2021-10-08 08:29:20|2932|2926|2930.5|2924.5|2932|2926|2930.3|2924.3|6
1633681770000|2021-10-08 08:29:30|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1633681780000|2021-10-08 08:29:40|2931.8|2925.8|2932|2926|2932.5|2926.5|2931|2925|7
1633681790000|2021-10-08 08:29:50|2931.3|2925.3|2930.3|2924.3|2931.8|2925.8|2930.3|2924.3|6
1633681810000|2021-10-08 08:30:10|2930.5|2924.5|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|5
1633681820000|2021-10-08 08:30:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1633681830000|2021-10-08 08:30:30|2929.8|2923.8|2930.8|2924.8|2931|2925|2929.8|2923.8|4
1633681850000|2021-10-08 08:30:50|2930.5|2924.5|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|4
1633681860000|2021-10-08 08:31:00|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1633681870000|2021-10-08 08:31:10|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|3
1633681890000|2021-10-08 08:31:30|2930.3|2924.3|2929.3|2923.3|2930.3|2924.3|2928|2922|6
1633681900000|2021-10-08 08:31:40|2929|2923|2929|2923|2929|2923|2928.5|2922.5|5
1633681910000|2021-10-08 08:31:50|2929.5|2923.5|2928|2922|2929.5|2923.5|2928|2922|5
1633681920000|2021-10-08 08:32:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927|2921|4
1633681930000|2021-10-08 08:32:10|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|3
1633681950000|2021-10-08 08:32:30|2926.8|2920.8|2927.3|2921.3|2927.5|2921.5|2926.8|2920.8|3
1633681970000|2021-10-08 08:32:50|2927.5|2921.5|2929.3|2923.3|2929.3|2923.3|2927.5|2921.5|3
1633681980000|2021-10-08 08:33:00|2929|2923|2928|2922|2929|2923|2928|2922|3
1633681990000|2021-10-08 08:33:10|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927|2921|5
1633682010000|2021-10-08 08:33:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927|2921|3
1633682020000|2021-10-08 08:33:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1633682030000|2021-10-08 08:33:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633682040000|2021-10-08 08:34:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926|2920|3
1633682050000|2021-10-08 08:34:10|2926.5|2920.5|2927.8|2921.8|2927.8|2921.8|2926.5|2920.5|3
1633682070000|2021-10-08 08:34:30|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1633682080000|2021-10-08 08:34:40|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1633682090000|2021-10-08 08:34:50|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1633682100000|2021-10-08 08:35:00|2927.8|2921.8|2926.3|2920.3|2927.8|2921.8|2926.3|2920.3|3
1633682110000|2021-10-08 08:35:10|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1633682120000|2021-10-08 08:35:20|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1633682130000|2021-10-08 08:35:30|2925.8|2919.8|2926|2920|2926.3|2920.3|2925.8|2919.8|3
1633682140000|2021-10-08 08:35:40|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1633682170000|2021-10-08 08:36:10|2926.3|2920.3|2927|2921|2927.8|2921.8|2926.3|2920.3|5
1633682180000|2021-10-08 08:36:20|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1633682190000|2021-10-08 08:36:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926|2920|3
1633682200000|2021-10-08 08:36:40|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|4
1633682210000|2021-10-08 08:36:50|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1633682220000|2021-10-08 08:37:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1633682240000|2021-10-08 08:37:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633682250000|2021-10-08 08:37:30|2927.5|2921.5|2928|2922|2928.3|2922.3|2927.5|2921.5|5
1633682260000|2021-10-08 08:37:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|3
1633682270000|2021-10-08 08:37:50|2928|2922|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|4
1633682280000|2021-10-08 08:38:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1633682290000|2021-10-08 08:38:10|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|2
1633682310000|2021-10-08 08:38:30|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|2
1633682320000|2021-10-08 08:38:40|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.3|2920.3|6
1633682340000|2021-10-08 08:39:00|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1633682370000|2021-10-08 08:39:30|2926.3|2920.3|2927|2921|2927.8|2921.8|2926.3|2920.3|6
1633682380000|2021-10-08 08:39:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633682390000|2021-10-08 08:39:50|2927|2921|2927.3|2921.3|2927.8|2921.8|2927|2921|4
1633682410000|2021-10-08 08:40:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633682430000|2021-10-08 08:40:30|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1633682450000|2021-10-08 08:40:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633682460000|2021-10-08 08:41:00|2927.5|2921.5|2927|2921|2928|2922|2927|2921|5
1633682470000|2021-10-08 08:41:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633682480000|2021-10-08 08:41:20|2927|2921|2928.3|2922.3|2928.3|2922.3|2927|2921|4
1633682490000|2021-10-08 08:41:30|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928|2922|4
1633682500000|2021-10-08 08:41:40|2928.5|2922.5|2929.3|2923.3|2929.5|2923.5|2928.5|2922.5|4
1633682510000|2021-10-08 08:41:50|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1633682530000|2021-10-08 08:42:10|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1633682560000|2021-10-08 08:42:40|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1633682570000|2021-10-08 08:42:50|2929.8|2923.8|2930|2924|2930.3|2924.3|2929.8|2923.8|3
1633682590000|2021-10-08 08:43:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1633682600000|2021-10-08 08:43:20|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1633682620000|2021-10-08 08:43:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1633682630000|2021-10-08 08:43:50|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1633682640000|2021-10-08 08:44:00|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|2
1633682650000|2021-10-08 08:44:10|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1633682660000|2021-10-08 08:44:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1633682670000|2021-10-08 08:44:30|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1633682680000|2021-10-08 08:44:40|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1633682690000|2021-10-08 08:44:50|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1633682700000|2021-10-08 08:45:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1633682720000|2021-10-08 08:45:20|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1633682730000|2021-10-08 08:45:30|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1633682750000|2021-10-08 08:45:50|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1633682760000|2021-10-08 08:46:00|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|4
1633682770000|2021-10-08 08:46:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1633682780000|2021-10-08 08:46:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1633682790000|2021-10-08 08:46:30|2930.5|2924.5|2931.3|2925.3|2931.5|2925.5|2930.5|2924.5|4
1633682800000|2021-10-08 08:46:40|2931.5|2925.5|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1633682810000|2021-10-08 08:46:50|2931.5|2925.5|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|4
1633682820000|2021-10-08 08:47:00|2931|2925|2930.5|2924.5|2931|2925|2930.3|2924.3|3
1633682840000|2021-10-08 08:47:20|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1633682850000|2021-10-08 08:47:30|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1633682860000|2021-10-08 08:47:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1633682880000|2021-10-08 08:48:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2931.8|2925.8|3
1633682890000|2021-10-08 08:48:10|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|4
1633682910000|2021-10-08 08:48:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|3
1633682920000|2021-10-08 08:48:40|2932.5|2926.5|2931.3|2925.3|2932.5|2926.5|2931.3|2925.3|6
1633682930000|2021-10-08 08:48:50|2931|2925|2931|2925|2931.3|2925.3|2930.8|2924.8|4
1633682940000|2021-10-08 08:49:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1633682950000|2021-10-08 08:49:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1633682960000|2021-10-08 08:49:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1633682980000|2021-10-08 08:49:40|2931.5|2925.5|2933.3|2927.3|2933.5|2927.5|2931.5|2925.5|5
1633682990000|2021-10-08 08:49:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1633683000000|2021-10-08 08:50:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1633683010000|2021-10-08 08:50:10|2934.3|2928.3|2932.8|2926.8|2934.3|2928.3|2932.8|2926.8|5
1633683020000|2021-10-08 08:50:20|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1633683030000|2021-10-08 08:50:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1633683040000|2021-10-08 08:50:40|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2930.5|2924.5|4
1633683050000|2021-10-08 08:50:50|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|3
1633683060000|2021-10-08 08:51:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1633683070000|2021-10-08 08:51:10|2932.3|2926.3|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|4
1633683080000|2021-10-08 08:51:20|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1633683090000|2021-10-08 08:51:30|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2929.5|2923.5|9
1633683110000|2021-10-08 08:51:50|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|2
1633683120000|2021-10-08 08:52:00|2932.3|2926.3|2932.8|2926.8|2933|2927|2932.3|2926.3|5
1633683130000|2021-10-08 08:52:10|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1633683150000|2021-10-08 08:52:30|2932|2926|2932.3|2926.3|2932.5|2926.5|2932|2926|3
1633683160000|2021-10-08 08:52:40|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1633683180000|2021-10-08 08:53:00|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1633683190000|2021-10-08 08:53:10|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1633683200000|2021-10-08 08:53:20|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|3
1633683210000|2021-10-08 08:53:30|2933|2927|2935.3|2929.3|2935.3|2929.3|2932.8|2926.8|6
1633683220000|2021-10-08 08:53:40|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1633683230000|2021-10-08 08:53:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633683240000|2021-10-08 08:54:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1633683250000|2021-10-08 08:54:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1633683280000|2021-10-08 08:54:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633683320000|2021-10-08 08:55:20|2935|2929|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|4
1633683340000|2021-10-08 08:55:40|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1633683350000|2021-10-08 08:55:50|2935.5|2929.5|2936.5|2930.5|2936.5|2930.5|2935.5|2929.5|3
1633683360000|2021-10-08 08:56:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1633683370000|2021-10-08 08:56:10|2936.8|2930.8|2937|2931|2937|2931|2936|2930|4
1633683390000|2021-10-08 08:56:30|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1633683400000|2021-10-08 08:56:40|2936.5|2930.5|2935.5|2929.5|2936.8|2930.8|2935.5|2929.5|6
1633683420000|2021-10-08 08:57:00|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|2
1633683430000|2021-10-08 08:57:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|7
1633683440000|2021-10-08 08:57:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633683450000|2021-10-08 08:57:30|2936.5|2930.5|2937|2931|2937|2931|2936.3|2930.3|5
1633683460000|2021-10-08 08:57:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1633683470000|2021-10-08 08:57:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1633683480000|2021-10-08 08:58:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1633683500000|2021-10-08 08:58:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1633683520000|2021-10-08 08:58:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|3
1633683530000|2021-10-08 08:58:50|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|2
1633683540000|2021-10-08 08:59:00|2937.3|2931.3|2936.3|2930.3|2937.3|2931.3|2936.3|2930.3|4
1633683570000|2021-10-08 08:59:30|2936|2930|2935.8|2929.8|2936|2930|2934.8|2928.8|8
1633683590000|2021-10-08 08:59:50|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1633683600000|2021-10-08 09:00:00|2936|2930|2935|2929|2936|2930|2935|2929|3
1633683610000|2021-10-08 09:00:10|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1633683620000|2021-10-08 09:00:20|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1633683630000|2021-10-08 09:00:30|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1633683650000|2021-10-08 09:00:50|2933.3|2927.3|2933|2927|2933.3|2927.3|2932.8|2926.8|5
1633683680000|2021-10-08 09:01:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1633683690000|2021-10-08 09:01:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1633683700000|2021-10-08 09:01:40|2933|2927|2932.8|2926.8|2933|2927|2932.5|2926.5|3
1633683710000|2021-10-08 09:01:50|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1633683720000|2021-10-08 09:02:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932|2926|3
1633683750000|2021-10-08 09:02:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1633683760000|2021-10-08 09:02:40|2933|2927|2932.5|2926.5|2933|2927|2932|2926|3
1633683770000|2021-10-08 09:02:50|2932|2926|2932|2926|2932.5|2926.5|2932|2926|3
1633683780000|2021-10-08 09:03:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932|2926|3
1633683790000|2021-10-08 09:03:10|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|6
1633683800000|2021-10-08 09:03:20|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|4
1633683820000|2021-10-08 09:03:40|2931.5|2925.5|2929.5|2923.5|2931.5|2925.5|2929.5|2923.5|3
1633683830000|2021-10-08 09:03:50|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1633683840000|2021-10-08 09:04:00|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|3
1633683850000|2021-10-08 09:04:10|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|2
1633683860000|2021-10-08 09:04:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1633683870000|2021-10-08 09:04:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1633683880000|2021-10-08 09:04:40|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1633683900000|2021-10-08 09:05:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1633683910000|2021-10-08 09:05:10|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1633683920000|2021-10-08 09:05:20|2930.8|2924.8|2931.5|2925.5|2931.8|2925.8|2930.8|2924.8|6
1633683930000|2021-10-08 09:05:30|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|3
1633683940000|2021-10-08 09:05:40|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|4
1633683950000|2021-10-08 09:05:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1633683970000|2021-10-08 09:06:10|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1633683980000|2021-10-08 09:06:20|2931.5|2925.5|2932|2926|2932.5|2926.5|2931.5|2925.5|3
1633683990000|2021-10-08 09:06:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1633684000000|2021-10-08 09:06:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|4
1633684010000|2021-10-08 09:06:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1633684030000|2021-10-08 09:07:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1633684050000|2021-10-08 09:07:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1633684060000|2021-10-08 09:07:40|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1633684070000|2021-10-08 09:07:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1633684100000|2021-10-08 09:08:20|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1633684130000|2021-10-08 09:08:50|2931.5|2925.5|2929.5|2923.5|2931.5|2925.5|2929.5|2923.5|6
1633684140000|2021-10-08 09:09:00|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|4
1633684150000|2021-10-08 09:09:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1633684160000|2021-10-08 09:09:20|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|4
1633684170000|2021-10-08 09:09:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1633684180000|2021-10-08 09:09:40|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1633684190000|2021-10-08 09:09:50|2929|2923|2928.8|2922.8|2929|2923|2928.5|2922.5|5
1633684210000|2021-10-08 09:10:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1633684220000|2021-10-08 09:10:20|2928.3|2922.3|2927.3|2921.3|2928.3|2922.3|2926.5|2920.5|10
1633684230000|2021-10-08 09:10:30|2927.8|2921.8|2926|2920|2927.8|2921.8|2926|2920|5
1633684260000|2021-10-08 09:11:00|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1633684280000|2021-10-08 09:11:20|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1633684320000|2021-10-08 09:12:00|2925.5|2919.5|2923.5|2917.5|2925.5|2919.5|2923.3|2917.3|5
1633684340000|2021-10-08 09:12:20|2923.3|2917.3|2924.5|2918.5|2924.5|2918.5|2923.3|2917.3|4
1633684350000|2021-10-08 09:12:30|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|2
1633684370000|2021-10-08 09:12:50|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1633684380000|2021-10-08 09:13:00|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|2
1633684390000|2021-10-08 09:13:10|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2923.5|2917.5|3
1633684420000|2021-10-08 09:13:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633684440000|2021-10-08 09:14:00|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1633684450000|2021-10-08 09:14:10|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1633684460000|2021-10-08 09:14:20|2923|2917|2921.8|2915.8|2923|2917|2921.8|2915.8|2
1633684470000|2021-10-08 09:14:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633684500000|2021-10-08 09:15:00|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1633684510000|2021-10-08 09:15:10|2922|2916|2923.5|2917.5|2923.5|2917.5|2922|2916|4
1633684530000|2021-10-08 09:15:30|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|3
1633684550000|2021-10-08 09:15:50|2922.5|2916.5|2922|2916|2922.5|2916.5|2922|2916|5
1633684560000|2021-10-08 09:16:00|2922.3|2916.3|2923.5|2917.5|2924|2918|2922.3|2916.3|8
1633684570000|2021-10-08 09:16:10|2924|2918|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|3
1633684580000|2021-10-08 09:16:20|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|4
1633684590000|2021-10-08 09:16:30|2923.8|2917.8|2924.3|2918.3|2924.5|2918.5|2923.8|2917.8|4
1633684610000|2021-10-08 09:16:50|2924|2918|2922.8|2916.8|2924|2918|2922.8|2916.8|5
1633684620000|2021-10-08 09:17:00|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1633684630000|2021-10-08 09:17:10|2922|2916|2922.5|2916.5|2922.8|2916.8|2922|2916|4
1633684640000|2021-10-08 09:17:20|2922.3|2916.3|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|3
1633684650000|2021-10-08 09:17:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1633684660000|2021-10-08 09:17:40|2921.8|2915.8|2920.8|2914.8|2921.8|2915.8|2920.8|2914.8|2
1633684700000|2021-10-08 09:18:20|2920.5|2914.5|2918.8|2912.8|2920.5|2914.5|2918.8|2912.8|5
1633684710000|2021-10-08 09:18:30|2918.5|2912.5|2917.8|2911.8|2918.5|2912.5|2917|2911|5
1633684720000|2021-10-08 09:18:40|2917.5|2911.5|2918.8|2912.8|2918.8|2912.8|2917.5|2911.5|3
1633684730000|2021-10-08 09:18:50|2918.5|2912.5|2917.3|2911.3|2918.5|2912.5|2917.3|2911.3|3
1633684740000|2021-10-08 09:19:00|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|3
1633684750000|2021-10-08 09:19:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1633684760000|2021-10-08 09:19:20|2915.8|2909.8|2916.8|2910.8|2916.8|2910.8|2915.8|2909.8|4
1633684770000|2021-10-08 09:19:30|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|3
1633684780000|2021-10-08 09:19:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1633684790000|2021-10-08 09:19:50|2915.8|2909.8|2916|2910|2916.5|2910.5|2915.8|2909.8|7
1633684800000|2021-10-08 09:20:00|2916.5|2910.5|2915.5|2909.5|2916.5|2910.5|2915.5|2909.5|4
1633684830000|2021-10-08 09:20:30|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1633684840000|2021-10-08 09:20:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1633684850000|2021-10-08 09:20:50|2916|2910|2916|2910|2916.3|2910.3|2916|2910|3
1633684860000|2021-10-08 09:21:00|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|3
1633684870000|2021-10-08 09:21:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1633684880000|2021-10-08 09:21:20|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|2
1633684890000|2021-10-08 09:21:30|2917.5|2911.5|2918|2912|2918|2912|2917.5|2911.5|2
1633684900000|2021-10-08 09:21:40|2918.3|2912.3|2918|2912|2918.8|2912.8|2918|2912|8
1633684910000|2021-10-08 09:21:50|2917.5|2911.5|2916.3|2910.3|2917.5|2911.5|2916.3|2910.3|2
1633684920000|2021-10-08 09:22:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1633684930000|2021-10-08 09:22:10|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1633684940000|2021-10-08 09:22:20|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1633684950000|2021-10-08 09:22:30|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|2
1633684960000|2021-10-08 09:22:40|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1633684970000|2021-10-08 09:22:50|2918|2912|2918.5|2912.5|2918.5|2912.5|2918|2912|2
1633684990000|2021-10-08 09:23:10|2919.3|2913.3|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|3
1633685030000|2021-10-08 09:23:50|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|3
1633685040000|2021-10-08 09:24:00|2918.5|2912.5|2919.8|2913.8|2919.8|2913.8|2918.3|2912.3|6
1633685050000|2021-10-08 09:24:10|2920|2914|2920.8|2914.8|2920.8|2914.8|2920|2914|2
1633685060000|2021-10-08 09:24:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633685070000|2021-10-08 09:24:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1633685090000|2021-10-08 09:24:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1633685120000|2021-10-08 09:25:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633685130000|2021-10-08 09:25:30|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|2
1633685140000|2021-10-08 09:25:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633685170000|2021-10-08 09:26:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1633685180000|2021-10-08 09:26:20|2920.3|2914.3|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|3
1633685190000|2021-10-08 09:26:30|2920|2914|2920|2914|2920.3|2914.3|2920|2914|3
1633685210000|2021-10-08 09:26:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1633685220000|2021-10-08 09:27:00|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|2
1633685230000|2021-10-08 09:27:10|2921|2915|2919.5|2913.5|2921|2915|2919.5|2913.5|3
1633685240000|2021-10-08 09:27:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1633685250000|2021-10-08 09:27:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633685260000|2021-10-08 09:27:40|2920.3|2914.3|2921.3|2915.3|2921.3|2915.3|2920.3|2914.3|7
1633685270000|2021-10-08 09:27:50|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|4
1633685300000|2021-10-08 09:28:20|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1633685310000|2021-10-08 09:28:30|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1633685320000|2021-10-08 09:28:40|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|3
1633685330000|2021-10-08 09:28:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920|2914|3
1633685350000|2021-10-08 09:29:10|2920|2914|2920|2914|2920|2914|2919.8|2913.8|3
1633685370000|2021-10-08 09:29:30|2920.3|2914.3|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|3
1633685380000|2021-10-08 09:29:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633685400000|2021-10-08 09:30:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633685420000|2021-10-08 09:30:20|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919.5|2913.5|2
1633685430000|2021-10-08 09:30:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2918.5|2912.5|6
1633685450000|2021-10-08 09:30:50|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|5
1633685470000|2021-10-08 09:31:10|2919|2913|2919.5|2913.5|2919.8|2913.8|2918.8|2912.8|6
1633685490000|2021-10-08 09:31:30|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1633685500000|2021-10-08 09:31:40|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1633685510000|2021-10-08 09:31:50|2921|2915|2921.3|2915.3|2921.5|2915.5|2921|2915|4
1633685520000|2021-10-08 09:32:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633685530000|2021-10-08 09:32:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1633685540000|2021-10-08 09:32:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1633685550000|2021-10-08 09:32:30|2920.8|2914.8|2920|2914|2920.8|2914.8|2920|2914|2
1633685560000|2021-10-08 09:32:40|2919.8|2913.8|2920.8|2914.8|2920.8|2914.8|2919.8|2913.8|3
1633685570000|2021-10-08 09:32:50|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1633685580000|2021-10-08 09:33:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633685590000|2021-10-08 09:33:10|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.8|2915.8|3
1633685620000|2021-10-08 09:33:40|2922.3|2916.3|2923|2917|2923|2917|2922.3|2916.3|2
1633685630000|2021-10-08 09:33:50|2923.8|2917.8|2923|2917|2923.8|2917.8|2923|2917|5
1633685640000|2021-10-08 09:34:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633685660000|2021-10-08 09:34:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1633685670000|2021-10-08 09:34:30|2923.3|2917.3|2924|2918|2924|2918|2923.3|2917.3|3
1633685690000|2021-10-08 09:34:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633685700000|2021-10-08 09:35:00|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1633685710000|2021-10-08 09:35:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633685720000|2021-10-08 09:35:20|2923.8|2917.8|2924.5|2918.5|2924.5|2918.5|2923.8|2917.8|3
1633685740000|2021-10-08 09:35:40|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|2
1633685810000|2021-10-08 09:36:50|2923.5|2917.5|2923|2917|2923.5|2917.5|2923|2917|3
1633685820000|2021-10-08 09:37:00|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|3
1633685830000|2021-10-08 09:37:10|2923.8|2917.8|2924.5|2918.5|2924.5|2918.5|2923.8|2917.8|3
1633685840000|2021-10-08 09:37:20|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|2
1633685850000|2021-10-08 09:37:30|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1633685890000|2021-10-08 09:38:10|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1633685910000|2021-10-08 09:38:30|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1633685950000|2021-10-08 09:39:10|2923|2917|2924.5|2918.5|2924.5|2918.5|2923|2917|4
1633685960000|2021-10-08 09:39:20|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1633685980000|2021-10-08 09:39:40|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1633685990000|2021-10-08 09:39:50|2925.5|2919.5|2924.5|2918.5|2925.5|2919.5|2924.5|2918.5|4
1633686010000|2021-10-08 09:40:10|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|5
1633686020000|2021-10-08 09:40:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633686040000|2021-10-08 09:40:40|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633686060000|2021-10-08 09:41:00|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1633686130000|2021-10-08 09:42:10|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|2
1633686150000|2021-10-08 09:42:30|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1633686160000|2021-10-08 09:42:40|2924.5|2918.5|2925|2919|2925|2919|2924.5|2918.5|3
1633686170000|2021-10-08 09:42:50|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|2
1633686180000|2021-10-08 09:43:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1633686210000|2021-10-08 09:43:30|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1633686220000|2021-10-08 09:43:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1633686250000|2021-10-08 09:44:10|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1633686260000|2021-10-08 09:44:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1633686270000|2021-10-08 09:44:30|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1633686280000|2021-10-08 09:44:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1633686290000|2021-10-08 09:44:50|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926.3|2920.3|3
1633686300000|2021-10-08 09:45:00|2926|2920|2926|2920|2926|2920|2926|2920|1
1633686310000|2021-10-08 09:45:10|2925.8|2919.8|2925|2919|2926|2920|2925|2919|4
1633686320000|2021-10-08 09:45:20|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924|2918|4
1633686330000|2021-10-08 09:45:30|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2924.3|2918.3|4
1633686340000|2021-10-08 09:45:40|2925|2919|2925|2919|2925|2919|2925|2919|1
1633686350000|2021-10-08 09:45:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633686370000|2021-10-08 09:46:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633686380000|2021-10-08 09:46:20|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1633686390000|2021-10-08 09:46:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633686420000|2021-10-08 09:47:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633686430000|2021-10-08 09:47:10|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|3
1633686440000|2021-10-08 09:47:20|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923|2917|4
1633686480000|2021-10-08 09:48:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633686490000|2021-10-08 09:48:10|2923|2917|2922.5|2916.5|2923|2917|2922.3|2916.3|5
1633686500000|2021-10-08 09:48:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633686510000|2021-10-08 09:48:30|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|2
1633686540000|2021-10-08 09:49:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633686560000|2021-10-08 09:49:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633686600000|2021-10-08 09:50:00|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1633686630000|2021-10-08 09:50:30|2923.8|2917.8|2922.8|2916.8|2923.8|2917.8|2922.8|2916.8|3
1633686660000|2021-10-08 09:51:00|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1633686690000|2021-10-08 09:51:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633686700000|2021-10-08 09:51:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633686730000|2021-10-08 09:52:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633686740000|2021-10-08 09:52:20|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1633686790000|2021-10-08 09:53:10|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1633686840000|2021-10-08 09:54:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633686900000|2021-10-08 09:55:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633686940000|2021-10-08 09:55:40|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1633686950000|2021-10-08 09:55:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633686970000|2021-10-08 09:56:10|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1633686980000|2021-10-08 09:56:20|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633686990000|2021-10-08 09:56:30|2922.8|2916.8|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|2
1633687000000|2021-10-08 09:56:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633687030000|2021-10-08 09:57:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633687060000|2021-10-08 09:57:40|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1633687070000|2021-10-08 09:57:50|2924|2918|2924.8|2918.8|2925|2919|2924|2918|5
1633687080000|2021-10-08 09:58:00|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|3
1633687090000|2021-10-08 09:58:10|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|2
1633687100000|2021-10-08 09:58:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633687120000|2021-10-08 09:58:40|2925|2919|2925|2919|2926|2920|2925|2919|3
1633687170000|2021-10-08 09:59:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633687180000|2021-10-08 09:59:40|2926|2920|2926|2920|2926.3|2920.3|2926|2920|3
1633687190000|2021-10-08 09:59:50|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1633687200000|2021-10-08 10:00:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1633687220000|2021-10-08 10:00:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633687230000|2021-10-08 10:00:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633687240000|2021-10-08 10:00:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633687250000|2021-10-08 10:00:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1633687260000|2021-10-08 10:01:00|2926.5|2920.5|2926.3|2920.3|2926.8|2920.8|2926|2920|7
1633687270000|2021-10-08 10:01:10|2926|2920|2925|2919|2926|2920|2925|2919|2
1633687290000|2021-10-08 10:01:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1633687310000|2021-10-08 10:01:50|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1633687320000|2021-10-08 10:02:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633687330000|2021-10-08 10:02:10|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1633687380000|2021-10-08 10:03:00|2925.8|2919.8|2926.3|2920.3|2926.5|2920.5|2925.8|2919.8|4
1633687400000|2021-10-08 10:03:20|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1633687410000|2021-10-08 10:03:30|2926.8|2920.8|2926.8|2920.8|2927|2921|2926.8|2920.8|3
1633687420000|2021-10-08 10:03:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1633687430000|2021-10-08 10:03:50|2927.3|2921.3|2927|2921|2927.5|2921.5|2927|2921|4
1633687440000|2021-10-08 10:04:00|2926.8|2920.8|2925|2919|2926.8|2920.8|2925|2919|4
1633687450000|2021-10-08 10:04:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633687460000|2021-10-08 10:04:20|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|2
1633687490000|2021-10-08 10:04:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1633687500000|2021-10-08 10:05:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|3
1633687520000|2021-10-08 10:05:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633687590000|2021-10-08 10:06:30|2925|2919|2924|2918|2925|2919|2924|2918|4
1633687600000|2021-10-08 10:06:40|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1633687660000|2021-10-08 10:07:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633687670000|2021-10-08 10:07:50|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1633687680000|2021-10-08 10:08:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633687700000|2021-10-08 10:08:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633687710000|2021-10-08 10:08:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633687760000|2021-10-08 10:09:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1633687770000|2021-10-08 10:09:30|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1633687780000|2021-10-08 10:09:40|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|3
1633687810000|2021-10-08 10:10:10|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|2
1633687820000|2021-10-08 10:10:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633687830000|2021-10-08 10:10:30|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2923.5|2917.5|2
1633687840000|2021-10-08 10:10:40|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.5|2916.5|3
1633687850000|2021-10-08 10:10:50|2922.5|2916.5|2924|2918|2924|2918|2922.5|2916.5|4
1633687890000|2021-10-08 10:11:30|2924.3|2918.3|2924.5|2918.5|2925|2919|2924.3|2918.3|3
1633687920000|2021-10-08 10:12:00|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1633687930000|2021-10-08 10:12:10|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1633687940000|2021-10-08 10:12:20|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.3|2919.3|4
1633687990000|2021-10-08 10:13:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633688000000|2021-10-08 10:13:20|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|2
1633688010000|2021-10-08 10:13:30|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|4
1633688030000|2021-10-08 10:13:50|2923.8|2917.8|2925|2919|2925|2919|2923.8|2917.8|4
1633688040000|2021-10-08 10:14:00|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|3
1633688080000|2021-10-08 10:14:40|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1633688090000|2021-10-08 10:14:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633688100000|2021-10-08 10:15:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633688120000|2021-10-08 10:15:20|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|3
1633688130000|2021-10-08 10:15:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633688140000|2021-10-08 10:15:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633688150000|2021-10-08 10:15:50|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1633688180000|2021-10-08 10:16:20|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1633688210000|2021-10-08 10:16:50|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1633688220000|2021-10-08 10:17:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1633688240000|2021-10-08 10:17:20|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1633688300000|2021-10-08 10:18:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633688390000|2021-10-08 10:19:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633688400000|2021-10-08 10:20:00|2926|2920|2926|2920|2926.3|2920.3|2926|2920|3
1633688410000|2021-10-08 10:20:10|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|2
1633688460000|2021-10-08 10:21:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1633688470000|2021-10-08 10:21:10|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|2
1633688480000|2021-10-08 10:21:20|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1633688490000|2021-10-08 10:21:30|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1633688500000|2021-10-08 10:21:40|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2924.3|2918.3|3
1633688510000|2021-10-08 10:21:50|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|4
1633688520000|2021-10-08 10:22:00|2924.8|2918.8|2925|2919|2925.3|2919.3|2924.5|2918.5|6
1633688530000|2021-10-08 10:22:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633688540000|2021-10-08 10:22:20|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|2
1633688550000|2021-10-08 10:22:30|2924.5|2918.5|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|2
1633688560000|2021-10-08 10:22:40|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1633688630000|2021-10-08 10:23:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1633688640000|2021-10-08 10:24:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1633688650000|2021-10-08 10:24:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633688660000|2021-10-08 10:24:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1633688680000|2021-10-08 10:24:40|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1633688700000|2021-10-08 10:25:00|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1633688730000|2021-10-08 10:25:30|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1633688750000|2021-10-08 10:25:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1633688780000|2021-10-08 10:26:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633688800000|2021-10-08 10:26:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1633688810000|2021-10-08 10:26:50|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|3
1633688830000|2021-10-08 10:27:10|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1633688840000|2021-10-08 10:27:20|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|3
1633688850000|2021-10-08 10:27:30|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1633688900000|2021-10-08 10:28:20|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1633688920000|2021-10-08 10:28:40|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1633688930000|2021-10-08 10:28:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1633688950000|2021-10-08 10:29:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633688960000|2021-10-08 10:29:20|2927|2921|2926.5|2920.5|2927|2921|2926.5|2920.5|2
1633688980000|2021-10-08 10:29:40|2926|2920|2925.3|2919.3|2926|2920|2925|2919|3
1633688990000|2021-10-08 10:29:50|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1633689010000|2021-10-08 10:30:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1633689020000|2021-10-08 10:30:20|2924.8|2918.8|2925.8|2919.8|2925.8|2919.8|2924.3|2918.3|7
1633689030000|2021-10-08 10:30:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1633689040000|2021-10-08 10:30:40|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|4
1633689050000|2021-10-08 10:30:50|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.3|2918.3|4
1633689060000|2021-10-08 10:31:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1633689090000|2021-10-08 10:31:30|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|2
1633689100000|2021-10-08 10:31:40|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1633689120000|2021-10-08 10:32:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1633689150000|2021-10-08 10:32:30|2922.8|2916.8|2923|2917|2923|2917|2922.5|2916.5|3
1633689160000|2021-10-08 10:32:40|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1633689180000|2021-10-08 10:33:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1633689250000|2021-10-08 10:34:10|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633689270000|2021-10-08 10:34:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1633689290000|2021-10-08 10:34:50|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1633689310000|2021-10-08 10:35:10|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1633689330000|2021-10-08 10:35:30|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1633689360000|2021-10-08 10:36:00|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1633689370000|2021-10-08 10:36:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633689380000|2021-10-08 10:36:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633689390000|2021-10-08 10:36:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633689410000|2021-10-08 10:36:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633689420000|2021-10-08 10:37:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633689430000|2021-10-08 10:37:10|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1633689440000|2021-10-08 10:37:20|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1633689450000|2021-10-08 10:37:30|2921.8|2915.8|2920|2914|2921.8|2915.8|2920|2914|5
1633689470000|2021-10-08 10:37:50|2919.8|2913.8|2919.5|2913.5|2920|2914|2918.5|2912.5|6
1633689480000|2021-10-08 10:38:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633689490000|2021-10-08 10:38:10|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633689500000|2021-10-08 10:38:20|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919|2913|4
1633689510000|2021-10-08 10:38:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633689530000|2021-10-08 10:38:50|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633689600000|2021-10-08 10:40:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633689620000|2021-10-08 10:40:20|2920.3|2914.3|2920|2914|2920.3|2914.3|2919.8|2913.8|4
1633689640000|2021-10-08 10:40:40|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1633689650000|2021-10-08 10:40:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633689690000|2021-10-08 10:41:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2918.3|2912.3|4
1633689700000|2021-10-08 10:41:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633689710000|2021-10-08 10:41:50|2920|2914|2920|2914|2920.3|2914.3|2920|2914|3
1633689730000|2021-10-08 10:42:10|2920.8|2914.8|2920.3|2914.3|2921|2915|2920.3|2914.3|4
1633689740000|2021-10-08 10:42:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633689770000|2021-10-08 10:42:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633689790000|2021-10-08 10:43:10|2919.8|2913.8|2920|2914|2920.5|2914.5|2919.8|2913.8|5
1633689810000|2021-10-08 10:43:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633689820000|2021-10-08 10:43:40|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1633689850000|2021-10-08 10:44:10|2919.5|2913.5|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|4
1633689870000|2021-10-08 10:44:30|2918.3|2912.3|2918|2912|2918.5|2912.5|2918|2912|4
1633689900000|2021-10-08 10:45:00|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|2
1633689910000|2021-10-08 10:45:10|2918.5|2912.5|2919.3|2913.3|2919.3|2913.3|2918.5|2912.5|3
1633689940000|2021-10-08 10:45:40|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|2
1633689970000|2021-10-08 10:46:10|2918.3|2912.3|2919.3|2913.3|2919.5|2913.5|2918.3|2912.3|3
1633690000000|2021-10-08 10:46:40|2919|2913|2919|2913|2919.3|2913.3|2919|2913|3
1633690010000|2021-10-08 10:46:50|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1633690030000|2021-10-08 10:47:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1633690040000|2021-10-08 10:47:20|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1633690060000|2021-10-08 10:47:40|2919.3|2913.3|2920|2914|2920|2914|2919.3|2913.3|2
1633690090000|2021-10-08 10:48:10|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|3
1633690100000|2021-10-08 10:48:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920|2914|3
1633690120000|2021-10-08 10:48:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633690140000|2021-10-08 10:49:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1633690160000|2021-10-08 10:49:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633690170000|2021-10-08 10:49:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1633690180000|2021-10-08 10:49:40|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1633690200000|2021-10-08 10:50:00|2919.5|2913.5|2920.5|2914.5|2920.5|2914.5|2919.5|2913.5|2
1633690230000|2021-10-08 10:50:30|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|3
1633690240000|2021-10-08 10:50:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633690260000|2021-10-08 10:51:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633690270000|2021-10-08 10:51:10|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1633690280000|2021-10-08 10:51:20|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|2
1633690290000|2021-10-08 10:51:30|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|3
1633690300000|2021-10-08 10:51:40|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|2
1633690320000|2021-10-08 10:52:00|2922|2916|2922.8|2916.8|2922.8|2916.8|2922|2916|2
1633690350000|2021-10-08 10:52:30|2922.5|2916.5|2922|2916|2922.5|2916.5|2922|2916|2
1633690380000|2021-10-08 10:53:00|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|2
1633690390000|2021-10-08 10:53:10|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1633690400000|2021-10-08 10:53:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920|2914|3
1633690410000|2021-10-08 10:53:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633690530000|2021-10-08 10:55:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633690540000|2021-10-08 10:55:40|2921|2915|2921|2915|2922.3|2916.3|2921|2915|7
1633690550000|2021-10-08 10:55:50|2921.3|2915.3|2921.3|2915.3|2922.3|2916.3|2921.3|2915.3|6
1633690560000|2021-10-08 10:56:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1633690570000|2021-10-08 10:56:10|2920.8|2914.8|2921.3|2915.3|2921.5|2915.5|2920.8|2914.8|5
1633690600000|2021-10-08 10:56:40|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1633690650000|2021-10-08 10:57:30|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1633690660000|2021-10-08 10:57:40|2920.3|2914.3|2921.5|2915.5|2921.5|2915.5|2920.3|2914.3|5
1633690680000|2021-10-08 10:58:00|2921.8|2915.8|2922|2916|2922.3|2916.3|2921.8|2915.8|5
1633690690000|2021-10-08 10:58:10|2922.3|2916.3|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|2
1633690700000|2021-10-08 10:58:20|2920.8|2914.8|2920|2914|2920.8|2914.8|2920|2914|3
1633690710000|2021-10-08 10:58:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633690740000|2021-10-08 10:59:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633690750000|2021-10-08 10:59:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1633690770000|2021-10-08 10:59:30|2919.5|2913.5|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|3
1633690790000|2021-10-08 10:59:50|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|2
1633690800000|2021-10-08 11:00:00|2920.8|2914.8|2921.5|2915.5|2922.3|2916.3|2920.8|2914.8|5
1633690830000|2021-10-08 11:00:30|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1633690860000|2021-10-08 11:01:00|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1633690880000|2021-10-08 11:01:20|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|4
1633690920000|2021-10-08 11:02:00|2922|2916|2922.8|2916.8|2922.8|2916.8|2922|2916|2
1633690930000|2021-10-08 11:02:10|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922|2916|4
1633690940000|2021-10-08 11:02:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633690960000|2021-10-08 11:02:40|2923|2917|2923.3|2917.3|2923.5|2917.5|2923|2917|3
1633690980000|2021-10-08 11:03:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1633691010000|2021-10-08 11:03:30|2923.5|2917.5|2923.8|2917.8|2924.5|2918.5|2923.5|2917.5|5
1633691020000|2021-10-08 11:03:40|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1633691050000|2021-10-08 11:04:10|2924|2918|2924|2918|2924|2918|2924|2918|1
1633691070000|2021-10-08 11:04:30|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1633691090000|2021-10-08 11:04:50|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|2
1633691110000|2021-10-08 11:05:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633691150000|2021-10-08 11:05:50|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1633691170000|2021-10-08 11:06:10|2923|2917|2922|2916|2923|2917|2922|2916|4
1633691200000|2021-10-08 11:06:40|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|2
1633691210000|2021-10-08 11:06:50|2923|2917|2923|2917|2923|2917|2923|2917|1
1633691220000|2021-10-08 11:07:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633691230000|2021-10-08 11:07:10|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1633691250000|2021-10-08 11:07:30|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|4
1633691280000|2021-10-08 11:08:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633691300000|2021-10-08 11:08:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1633691370000|2021-10-08 11:09:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1633691380000|2021-10-08 11:09:40|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1633691390000|2021-10-08 11:09:50|2922|2916|2921.5|2915.5|2922|2916|2921.5|2915.5|2
1633691400000|2021-10-08 11:10:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633691420000|2021-10-08 11:10:20|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|2
1633691430000|2021-10-08 11:10:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1633691440000|2021-10-08 11:10:40|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1633691480000|2021-10-08 11:11:20|2922.5|2916.5|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|2
1633691550000|2021-10-08 11:12:30|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|3
1633691560000|2021-10-08 11:12:40|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|2
1633691600000|2021-10-08 11:13:20|2922.8|2916.8|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|2
1633691610000|2021-10-08 11:13:30|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633691620000|2021-10-08 11:13:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633691630000|2021-10-08 11:13:50|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1633691640000|2021-10-08 11:14:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633691650000|2021-10-08 11:14:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633691690000|2021-10-08 11:14:50|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2922.5|2916.5|3
1633691700000|2021-10-08 11:15:00|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1633691790000|2021-10-08 11:16:30|2922.3|2916.3|2923|2917|2923|2917|2922.3|2916.3|4
1633691810000|2021-10-08 11:16:50|2923.3|2917.3|2923.8|2917.8|2924.3|2918.3|2923.3|2917.3|4
1633691820000|2021-10-08 11:17:00|2923.5|2917.5|2924.3|2918.3|2924.3|2918.3|2923.5|2917.5|3
1633691830000|2021-10-08 11:17:10|2924|2918|2924|2918|2924|2918|2924|2918|1
1633691840000|2021-10-08 11:17:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633691870000|2021-10-08 11:17:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633691900000|2021-10-08 11:18:20|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1633691960000|2021-10-08 11:19:20|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|2
1633691970000|2021-10-08 11:19:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633691980000|2021-10-08 11:19:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633692080000|2021-10-08 11:21:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633692090000|2021-10-08 11:21:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1633692130000|2021-10-08 11:22:10|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1633692140000|2021-10-08 11:22:20|2925|2919|2925|2919|2925|2919|2925|2919|1
1633692150000|2021-10-08 11:22:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633692160000|2021-10-08 11:22:40|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|3
1633692190000|2021-10-08 11:23:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633692200000|2021-10-08 11:23:20|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|2
1633692210000|2021-10-08 11:23:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633692220000|2021-10-08 11:23:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633692240000|2021-10-08 11:24:00|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|2
1633692270000|2021-10-08 11:24:30|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|2
1633692290000|2021-10-08 11:24:50|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1633692330000|2021-10-08 11:25:30|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|2
1633692340000|2021-10-08 11:25:40|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1633692350000|2021-10-08 11:25:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633692370000|2021-10-08 11:26:10|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633692380000|2021-10-08 11:26:20|2922|2916|2921.5|2915.5|2922|2916|2921.5|2915.5|2
1633692390000|2021-10-08 11:26:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1633692400000|2021-10-08 11:26:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1633692430000|2021-10-08 11:27:10|2921.3|2915.3|2920.3|2914.3|2921.3|2915.3|2920.3|2914.3|5
1633692470000|2021-10-08 11:27:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633692490000|2021-10-08 11:28:10|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919.5|2913.5|2
1633692510000|2021-10-08 11:28:30|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1633692530000|2021-10-08 11:28:50|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919|2913|5
1633692540000|2021-10-08 11:29:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1633692570000|2021-10-08 11:29:30|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1633692590000|2021-10-08 11:29:50|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1633692600000|2021-10-08 11:30:00|2919.5|2913.5|2920.3|2914.3|2920.3|2914.3|2919.5|2913.5|3
1633692630000|2021-10-08 11:30:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1633692640000|2021-10-08 11:30:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633692660000|2021-10-08 11:31:00|2920.5|2914.5|2921.3|2915.3|2921.5|2915.5|2920.5|2914.5|3
1633692670000|2021-10-08 11:31:10|2921|2915|2921|2915|2921|2915|2920.8|2914.8|3
1633692690000|2021-10-08 11:31:30|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|4
1633692700000|2021-10-08 11:31:40|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920|2914|5
1633692710000|2021-10-08 11:31:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|5
1633692730000|2021-10-08 11:32:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1633692770000|2021-10-08 11:32:50|2921.3|2915.3|2922.8|2916.8|2923|2917|2921.3|2915.3|5
1633692780000|2021-10-08 11:33:00|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1633692790000|2021-10-08 11:33:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633692800000|2021-10-08 11:33:20|2922.8|2916.8|2920.8|2914.8|2922.8|2916.8|2920.8|2914.8|5
1633692810000|2021-10-08 11:33:30|2921|2915|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|4
1633692820000|2021-10-08 11:33:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633692850000|2021-10-08 11:34:10|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1633692860000|2021-10-08 11:34:20|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1633692880000|2021-10-08 11:34:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1633692890000|2021-10-08 11:34:50|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1633692900000|2021-10-08 11:35:00|2922.3|2916.3|2924|2918|2924|2918|2922.3|2916.3|3
1633692910000|2021-10-08 11:35:10|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|2
1633692920000|2021-10-08 11:35:20|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|3
1633692930000|2021-10-08 11:35:30|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|3
1633692950000|2021-10-08 11:35:50|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|2
1633692960000|2021-10-08 11:36:00|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1633692970000|2021-10-08 11:36:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633692990000|2021-10-08 11:36:30|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1633693010000|2021-10-08 11:36:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633693020000|2021-10-08 11:37:00|2924.5|2918.5|2924|2918|2924.5|2918.5|2923|2917|6
1633693030000|2021-10-08 11:37:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633693040000|2021-10-08 11:37:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1633693050000|2021-10-08 11:37:30|2923.8|2917.8|2924.8|2918.8|2924.8|2918.8|2923.8|2917.8|3
1633693090000|2021-10-08 11:38:10|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1633693100000|2021-10-08 11:38:20|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|3
1633693130000|2021-10-08 11:38:50|2926.3|2920.3|2927|2921|2927.5|2921.5|2926.3|2920.3|4
1633693140000|2021-10-08 11:39:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633693150000|2021-10-08 11:39:10|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1633693160000|2021-10-08 11:39:20|2927|2921|2927|2921|2927.3|2921.3|2927|2921|3
1633693170000|2021-10-08 11:39:30|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|4
1633693190000|2021-10-08 11:39:50|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1633693200000|2021-10-08 11:40:00|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1633693250000|2021-10-08 11:40:50|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1633693290000|2021-10-08 11:41:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1633693300000|2021-10-08 11:41:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1633693330000|2021-10-08 11:42:10|2925.5|2919.5|2924.5|2918.5|2925.5|2919.5|2923.5|2917.5|4
1633693370000|2021-10-08 11:42:50|2924.8|2918.8|2925.8|2919.8|2926|2920|2924.8|2918.8|5
1633693380000|2021-10-08 11:43:00|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1633693470000|2021-10-08 11:44:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633693480000|2021-10-08 11:44:40|2925.3|2919.3|2925|2919|2925.5|2919.5|2925|2919|3
1633693510000|2021-10-08 11:45:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633693560000|2021-10-08 11:46:00|2924.3|2918.3|2924.3|2918.3|2924.8|2918.8|2924|2918|5
1633693580000|2021-10-08 11:46:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633693590000|2021-10-08 11:46:30|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|4
1633693600000|2021-10-08 11:46:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633693620000|2021-10-08 11:47:00|2924.5|2918.5|2923|2917|2924.5|2918.5|2923|2917|10
1633693630000|2021-10-08 11:47:10|2923.5|2917.5|2923|2917|2923.8|2917.8|2923|2917|3
1633693640000|2021-10-08 11:47:20|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1633693670000|2021-10-08 11:47:50|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1633693690000|2021-10-08 11:48:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633693730000|2021-10-08 11:48:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1633693740000|2021-10-08 11:49:00|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2920.5|2914.5|6
1633693760000|2021-10-08 11:49:20|2921.5|2915.5|2921.8|2915.8|2923.3|2917.3|2921.5|2915.5|9
1633693770000|2021-10-08 11:49:30|2921.5|2915.5|2922.5|2916.5|2922.5|2916.5|2921.5|2915.5|3
1633693790000|2021-10-08 11:49:50|2922.8|2916.8|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|4
1633693800000|2021-10-08 11:50:00|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|4
1633693830000|2021-10-08 11:50:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1633693840000|2021-10-08 11:50:40|2921|2915|2920|2914|2921|2915|2920|2914|3
1633693850000|2021-10-08 11:50:50|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|3
1633693860000|2021-10-08 11:51:00|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1633693870000|2021-10-08 11:51:10|2921|2915|2922.5|2916.5|2922.5|2916.5|2921|2915|4
1633693880000|2021-10-08 11:51:20|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|3
1633693890000|2021-10-08 11:51:30|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|4
1633693900000|2021-10-08 11:51:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1633693910000|2021-10-08 11:51:50|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1633693930000|2021-10-08 11:52:10|2922|2916|2922.8|2916.8|2922.8|2916.8|2922|2916|4
1633693940000|2021-10-08 11:52:20|2923|2917|2923|2917|2923|2917|2922.8|2916.8|3
1633693950000|2021-10-08 11:52:30|2923.3|2917.3|2924|2918|2924|2918|2923.3|2917.3|3
1633693960000|2021-10-08 11:52:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633694000000|2021-10-08 11:53:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633694010000|2021-10-08 11:53:30|2923|2917|2922.5|2916.5|2923|2917|2922|2916|4
1633694020000|2021-10-08 11:53:40|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1633694040000|2021-10-08 11:54:00|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1633694070000|2021-10-08 11:54:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1633694090000|2021-10-08 11:54:50|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1633694100000|2021-10-08 11:55:00|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|3
1633694110000|2021-10-08 11:55:10|2922|2916|2923.8|2917.8|2923.8|2917.8|2922|2916|4
1633694120000|2021-10-08 11:55:20|2923.5|2917.5|2922.8|2916.8|2923.8|2917.8|2922.8|2916.8|5
1633694130000|2021-10-08 11:55:30|2922.5|2916.5|2921.5|2915.5|2922.5|2916.5|2921.3|2915.3|3
1633694140000|2021-10-08 11:55:40|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|3
1633694150000|2021-10-08 11:55:50|2922.8|2916.8|2922|2916|2922.8|2916.8|2922|2916|3
1633694160000|2021-10-08 11:56:00|2922.3|2916.3|2923.3|2917.3|2923.8|2917.8|2922.3|2916.3|4
1633694170000|2021-10-08 11:56:10|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2922.8|2916.8|4
1633694180000|2021-10-08 11:56:20|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|4
1633694190000|2021-10-08 11:56:30|2922|2916|2922|2916|2922.5|2916.5|2921.5|2915.5|8
1633694200000|2021-10-08 11:56:40|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|2
1633694210000|2021-10-08 11:56:50|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|2
1633694220000|2021-10-08 11:57:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1633694230000|2021-10-08 11:57:10|2922.3|2916.3|2922.5|2916.5|2922.8|2916.8|2921.8|2915.8|8
1633694240000|2021-10-08 11:57:20|2923|2917|2923|2917|2923.3|2917.3|2923|2917|3
1633694250000|2021-10-08 11:57:30|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|5
1633694260000|2021-10-08 11:57:40|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2922.8|2916.8|5
1633694280000|2021-10-08 11:58:00|2922.5|2916.5|2922.3|2916.3|2923.3|2917.3|2921.8|2915.8|10
1633694290000|2021-10-08 11:58:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633694300000|2021-10-08 11:58:20|2922.8|2916.8|2924.3|2918.3|2924.3|2918.3|2922.8|2916.8|4
1633694310000|2021-10-08 11:58:30|2924|2918|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|4
1633694320000|2021-10-08 11:58:40|2923.8|2917.8|2924|2918|2924.3|2918.3|2923.8|2917.8|3
1633694340000|2021-10-08 11:59:00|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|4
1633694350000|2021-10-08 11:59:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633694360000|2021-10-08 11:59:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1633694370000|2021-10-08 11:59:30|2923.3|2917.3|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|3
1633694380000|2021-10-08 11:59:40|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1633694390000|2021-10-08 11:59:50|2923.5|2917.5|2923.8|2917.8|2924.5|2918.5|2923.5|2917.5|6
1633694400000|2021-10-08 12:00:00|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|3
1633694410000|2021-10-08 12:00:10|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1633694420000|2021-10-08 12:00:20|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1633694430000|2021-10-08 12:00:30|2924.8|2918.8|2923.3|2917.3|2924.8|2918.8|2923.3|2917.3|7
1633694440000|2021-10-08 12:00:40|2923|2917|2923|2917|2923|2917|2922.3|2916.3|3
1633694450000|2021-10-08 12:00:50|2922.3|2916.3|2922|2916|2922.3|2916.3|2921.8|2915.8|5
1633694460000|2021-10-08 12:01:00|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|4
1633694490000|2021-10-08 12:01:30|2921.5|2915.5|2921|2915|2922|2916|2921|2915|6
1633694500000|2021-10-08 12:01:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|3
1633694510000|2021-10-08 12:01:50|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1633694520000|2021-10-08 12:02:00|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|3
1633694530000|2021-10-08 12:02:10|2920.8|2914.8|2920.3|2914.3|2921|2915|2920.3|2914.3|8
1633694540000|2021-10-08 12:02:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633694560000|2021-10-08 12:02:40|2920.3|2914.3|2921|2915|2921|2915|2920.3|2914.3|4
1633694570000|2021-10-08 12:02:50|2922.3|2916.3|2922.8|2916.8|2923.3|2917.3|2922.3|2916.3|4
1633694580000|2021-10-08 12:03:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1633694590000|2021-10-08 12:03:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1633694610000|2021-10-08 12:03:30|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922|2916|4
1633694630000|2021-10-08 12:03:50|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|2
1633694640000|2021-10-08 12:04:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633694670000|2021-10-08 12:04:30|2923|2917|2923|2917|2923|2917|2922.5|2916.5|3
1633694680000|2021-10-08 12:04:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1633694700000|2021-10-08 12:05:00|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1633694710000|2021-10-08 12:05:10|2923|2917|2923|2917|2923|2917|2923|2917|1
1633694720000|2021-10-08 12:05:20|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|4
1633694740000|2021-10-08 12:05:40|2922.5|2916.5|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|5
1633694800000|2021-10-08 12:06:40|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1633694810000|2021-10-08 12:06:50|2923.5|2917.5|2924.8|2918.8|2924.8|2918.8|2923.5|2917.5|4
1633694830000|2021-10-08 12:07:10|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1633694850000|2021-10-08 12:07:30|2924|2918|2923.8|2917.8|2924|2918|2923.5|2917.5|4
1633694890000|2021-10-08 12:08:10|2924|2918|2925|2919|2925.8|2919.8|2924|2918|4
1633694910000|2021-10-08 12:08:30|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1633694920000|2021-10-08 12:08:40|2926|2920|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|3
1633694930000|2021-10-08 12:08:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633694940000|2021-10-08 12:09:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633694960000|2021-10-08 12:09:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633694970000|2021-10-08 12:09:30|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1633695000000|2021-10-08 12:10:00|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|5
1633695010000|2021-10-08 12:10:10|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|4
1633695030000|2021-10-08 12:10:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924|2918|3
1633695070000|2021-10-08 12:11:10|2924.5|2918.5|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|4
1633695080000|2021-10-08 12:11:20|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1633695090000|2021-10-08 12:11:30|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1633695100000|2021-10-08 12:11:40|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1633695130000|2021-10-08 12:12:10|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1633695160000|2021-10-08 12:12:40|2926|2920|2925.3|2919.3|2926.3|2920.3|2925.3|2919.3|3
1633695180000|2021-10-08 12:13:00|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1633695210000|2021-10-08 12:13:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633695220000|2021-10-08 12:13:40|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|2
1633695230000|2021-10-08 12:13:50|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|2
1633695260000|2021-10-08 12:14:20|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1633695290000|2021-10-08 12:14:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1633695310000|2021-10-08 12:15:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1633695380000|2021-10-08 12:16:20|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1633695410000|2021-10-08 12:16:50|2924.5|2918.5|2925.3|2919.3|2925.3|2919.3|2924.5|2918.5|2
1633695430000|2021-10-08 12:17:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925|2919|4
1633695440000|2021-10-08 12:17:20|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|2
1633695450000|2021-10-08 12:17:30|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|4
1633695470000|2021-10-08 12:17:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1633695490000|2021-10-08 12:18:10|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1633695500000|2021-10-08 12:18:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1633695510000|2021-10-08 12:18:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1633695520000|2021-10-08 12:18:40|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.3|2918.3|5
1633695530000|2021-10-08 12:18:50|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|2
1633695570000|2021-10-08 12:19:30|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1633695590000|2021-10-08 12:19:50|2924|2918|2924.8|2918.8|2925|2919|2924|2918|5
1633695600000|2021-10-08 12:20:00|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|3
1633695610000|2021-10-08 12:20:10|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1633695620000|2021-10-08 12:20:20|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1633695630000|2021-10-08 12:20:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924|2918|3
1633695640000|2021-10-08 12:20:40|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1633695660000|2021-10-08 12:21:00|2924.5|2918.5|2925.5|2919.5|2925.8|2919.8|2924.5|2918.5|4
1633695670000|2021-10-08 12:21:10|2926|2920|2925.3|2919.3|2926|2920|2925.3|2919.3|2
1633695680000|2021-10-08 12:21:20|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1633695690000|2021-10-08 12:21:30|2925|2919|2926.5|2920.5|2926.5|2920.5|2925|2919|5
1633695720000|2021-10-08 12:22:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633695750000|2021-10-08 12:22:30|2926.5|2920.5|2926.8|2920.8|2927|2921|2926.5|2920.5|4
1633695770000|2021-10-08 12:22:50|2927|2921|2927.8|2921.8|2928|2922|2927|2921|6
1633695780000|2021-10-08 12:23:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633695790000|2021-10-08 12:23:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1633695800000|2021-10-08 12:23:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633695810000|2021-10-08 12:23:30|2927|2921|2927.8|2921.8|2927.8|2921.8|2927|2921|2
1633695820000|2021-10-08 12:23:40|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1633695880000|2021-10-08 12:24:40|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927|2921|3
1633695900000|2021-10-08 12:25:00|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1633695960000|2021-10-08 12:26:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1633696010000|2021-10-08 12:26:50|2926|2920|2924|2918|2926|2920|2924|2918|4
1633696020000|2021-10-08 12:27:00|2925|2919|2925|2919|2925|2919|2924.8|2918.8|3
1633696030000|2021-10-08 12:27:10|2925.3|2919.3|2926|2920|2926|2920|2925.3|2919.3|4
1633696040000|2021-10-08 12:27:20|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1633696050000|2021-10-08 12:27:30|2926.8|2920.8|2925.5|2919.5|2926.8|2920.8|2925.5|2919.5|4
1633696060000|2021-10-08 12:27:40|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|2
1633696080000|2021-10-08 12:28:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|4
1633696090000|2021-10-08 12:28:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1633696100000|2021-10-08 12:28:20|2925|2919|2925|2919|2925|2919|2924.5|2918.5|5
1633696110000|2021-10-08 12:28:30|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1633696120000|2021-10-08 12:28:40|2924.3|2918.3|2927|2921|2927|2921|2924.3|2918.3|5
1633696130000|2021-10-08 12:28:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633696140000|2021-10-08 12:29:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1633696150000|2021-10-08 12:29:10|2926.8|2920.8|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|2
1633696170000|2021-10-08 12:29:30|2926.5|2920.5|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|3
1633696180000|2021-10-08 12:29:40|2926.5|2920.5|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|3
1633696190000|2021-10-08 12:29:50|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1633696210000|2021-10-08 12:30:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633696220000|2021-10-08 12:30:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1633696230000|2021-10-08 12:30:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633696240000|2021-10-08 12:30:40|2927.5|2921.5|2926|2920|2927.5|2921.5|2926|2920|2
1633696270000|2021-10-08 12:31:10|2926.3|2920.3|2928|2922|2928|2922|2926.3|2920.3|6
1633696280000|2021-10-08 12:31:20|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1633696290000|2021-10-08 12:31:30|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|3
1633696300000|2021-10-08 12:31:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1633696310000|2021-10-08 12:31:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|4
1633696320000|2021-10-08 12:32:00|2925.5|2919.5|2925|2919|2926|2920|2924.8|2918.8|6
1633696330000|2021-10-08 12:32:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1633696340000|2021-10-08 12:32:20|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1633696350000|2021-10-08 12:32:30|2925.8|2919.8|2926.5|2920.5|2926.5|2920.5|2925.8|2919.8|4
1633696360000|2021-10-08 12:32:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1633696370000|2021-10-08 12:32:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1633696380000|2021-10-08 12:33:00|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1633696390000|2021-10-08 12:33:10|2927.5|2921.5|2927|2921|2927.5|2921.5|2926.8|2920.8|4
1633696400000|2021-10-08 12:33:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633696410000|2021-10-08 12:33:30|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1633696430000|2021-10-08 12:33:50|2927|2921|2928|2922|2928|2922|2927|2921|3
1633696440000|2021-10-08 12:34:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2926.5|2920.5|6
1633696450000|2021-10-08 12:34:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1633696470000|2021-10-08 12:34:30|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1633696490000|2021-10-08 12:34:50|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1633696520000|2021-10-08 12:35:20|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1633696530000|2021-10-08 12:35:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1633696540000|2021-10-08 12:35:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1633696560000|2021-10-08 12:36:00|2927.5|2921.5|2929|2923|2929|2923|2927.5|2921.5|2
1633696570000|2021-10-08 12:36:10|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929|2923|4
1633696610000|2021-10-08 12:36:50|2930|2924|2929.8|2923.8|2930.3|2924.3|2929.3|2923.3|7
1633696620000|2021-10-08 12:37:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|3
1633696630000|2021-10-08 12:37:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1633696640000|2021-10-08 12:37:20|2929.5|2923.5|2930.8|2924.8|2930.8|2924.8|2929.3|2923.3|5
1633696650000|2021-10-08 12:37:30|2931|2925|2930.3|2924.3|2931.3|2925.3|2930|2924|6
1633696660000|2021-10-08 12:37:40|2930.8|2924.8|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|4
1633696670000|2021-10-08 12:37:50|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|2
1633696680000|2021-10-08 12:38:00|2931.8|2925.8|2936|2930|2936|2930|2931.5|2925.5|6
1633696690000|2021-10-08 12:38:10|2935.8|2929.8|2935.5|2929.5|2936|2930|2935.3|2929.3|7
1633696700000|2021-10-08 12:38:20|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1633696710000|2021-10-08 12:38:30|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|2
1633696720000|2021-10-08 12:38:40|2936.3|2930.3|2938|2932|2938|2932|2936.3|2930.3|4
1633696730000|2021-10-08 12:38:50|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|4
1633696740000|2021-10-08 12:39:00|2937.5|2931.5|2935.8|2929.8|2937.5|2931.5|2935.8|2929.8|8
1633696750000|2021-10-08 12:39:10|2936.3|2930.3|2937|2931|2937.3|2931.3|2935.8|2929.8|7
1633696770000|2021-10-08 12:39:30|2937.3|2931.3|2936|2930|2937.3|2931.3|2936|2930|4
1633696780000|2021-10-08 12:39:40|2936.3|2930.3|2935.8|2929.8|2936.8|2930.8|2935.8|2929.8|7
1633696790000|2021-10-08 12:39:50|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1633696800000|2021-10-08 12:40:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633696810000|2021-10-08 12:40:10|2935.5|2929.5|2936|2930|2936|2930|2935.3|2929.3|5
1633696820000|2021-10-08 12:40:20|2937.3|2931.3|2936|2930|2937.3|2931.3|2936|2930|7
1633696830000|2021-10-08 12:40:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1633696840000|2021-10-08 12:40:40|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|3
1633696850000|2021-10-08 12:40:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633696860000|2021-10-08 12:41:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1633696870000|2021-10-08 12:41:10|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1633696880000|2021-10-08 12:41:20|2936.5|2930.5|2937.8|2931.8|2938|2932|2936.5|2930.5|6
1633696890000|2021-10-08 12:41:30|2937.5|2931.5|2936.3|2930.3|2937.5|2931.5|2936.3|2930.3|12
1633696900000|2021-10-08 12:41:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1633696910000|2021-10-08 12:41:50|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|4
1633696920000|2021-10-08 12:42:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633696930000|2021-10-08 12:42:10|2936|2930|2934.5|2928.5|2936|2930|2934.5|2928.5|4
1633696940000|2021-10-08 12:42:20|2935.3|2929.3|2936.5|2930.5|2936.5|2930.5|2935.3|2929.3|4
1633696950000|2021-10-08 12:42:30|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2935.8|2929.8|4
1633696960000|2021-10-08 12:42:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1633696970000|2021-10-08 12:42:50|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2932.3|2926.3|8
1633696980000|2021-10-08 12:43:00|2935|2929|2935.3|2929.3|2935.5|2929.5|2934.3|2928.3|7
1633696990000|2021-10-08 12:43:10|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934|2928|5
1633697010000|2021-10-08 12:43:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1633697040000|2021-10-08 12:44:00|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|4
1633697050000|2021-10-08 12:44:10|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1633697060000|2021-10-08 12:44:20|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1633697070000|2021-10-08 12:44:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1633697080000|2021-10-08 12:44:40|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1633697090000|2021-10-08 12:44:50|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1633697100000|2021-10-08 12:45:00|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|5
1633697110000|2021-10-08 12:45:10|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935|2929|3
1633697120000|2021-10-08 12:45:20|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1633697130000|2021-10-08 12:45:30|2933.8|2927.8|2934|2928|2934|2928|2933.3|2927.3|5
1633697140000|2021-10-08 12:45:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1633697150000|2021-10-08 12:45:50|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|3
1633697160000|2021-10-08 12:46:00|2934|2928|2935.5|2929.5|2935.5|2929.5|2934|2928|5
1633697190000|2021-10-08 12:46:30|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.8|2928.8|4
1633697220000|2021-10-08 12:47:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1633697230000|2021-10-08 12:47:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1633697250000|2021-10-08 12:47:30|2934|2928|2932.5|2926.5|2934|2928|2932.5|2926.5|4
1633697260000|2021-10-08 12:47:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1633697270000|2021-10-08 12:47:50|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1633697280000|2021-10-08 12:48:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1633697310000|2021-10-08 12:48:30|2930.8|2924.8|2931|2925|2932.3|2926.3|2930.8|2924.8|5
1633697320000|2021-10-08 12:48:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1633697330000|2021-10-08 12:48:50|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930|2924|5
1633697340000|2021-10-08 12:49:00|2930.8|2924.8|2931.3|2925.3|2932|2926|2930.8|2924.8|8
1633697360000|2021-10-08 12:49:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1633697370000|2021-10-08 12:49:30|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931|2925|3
1633697380000|2021-10-08 12:49:40|2931.8|2925.8|2931|2925|2931.8|2925.8|2931|2925|3
1633697390000|2021-10-08 12:49:50|2930.8|2924.8|2930.3|2924.3|2931|2925|2930|2924|7
1633697400000|2021-10-08 12:50:00|2930.5|2924.5|2932|2926|2932|2926|2930.5|2924.5|4
1633697410000|2021-10-08 12:50:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1633697420000|2021-10-08 12:50:20|2932|2926|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1633697430000|2021-10-08 12:50:30|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931|2925|4
1633697440000|2021-10-08 12:50:40|2931.8|2925.8|2931.5|2925.5|2932.3|2926.3|2931|2925|5
1633697450000|2021-10-08 12:50:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1633697460000|2021-10-08 12:51:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1633697480000|2021-10-08 12:51:20|2932.3|2926.3|2932|2926|2932.3|2926.3|2931.8|2925.8|3
1633697490000|2021-10-08 12:51:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1633697500000|2021-10-08 12:51:40|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1633697510000|2021-10-08 12:51:50|2932.3|2926.3|2932.5|2926.5|2933.3|2927.3|2932.3|2926.3|4
1633697520000|2021-10-08 12:52:00|2932.8|2926.8|2932.8|2926.8|2933.5|2927.5|2932.8|2926.8|4
1633697530000|2021-10-08 12:52:10|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1633697550000|2021-10-08 12:52:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1633697560000|2021-10-08 12:52:40|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|4
1633697570000|2021-10-08 12:52:50|2932.8|2926.8|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1633697580000|2021-10-08 12:53:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1633697590000|2021-10-08 12:53:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1633697600000|2021-10-08 12:53:20|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1633697610000|2021-10-08 12:53:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1633697620000|2021-10-08 12:53:40|2934|2928|2934|2928|2934.5|2928.5|2934|2928|4
1633697630000|2021-10-08 12:53:50|2934.3|2928.3|2935|2929|2935|2929|2934.3|2928.3|2
1633697640000|2021-10-08 12:54:00|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.3|2928.3|7
1633697650000|2021-10-08 12:54:10|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1633697660000|2021-10-08 12:54:20|2934.3|2928.3|2933.5|2927.5|2934.5|2928.5|2933.5|2927.5|5
1633697670000|2021-10-08 12:54:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1633697680000|2021-10-08 12:54:40|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1633697690000|2021-10-08 12:54:50|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1633697710000|2021-10-08 12:55:10|2934|2928|2935|2929|2935.3|2929.3|2934|2928|7
1633697720000|2021-10-08 12:55:20|2935.5|2929.5|2936.8|2930.8|2936.8|2930.8|2935.5|2929.5|7
1633697730000|2021-10-08 12:55:30|2937|2931|2935.8|2929.8|2937|2931|2935.8|2929.8|3
1633697750000|2021-10-08 12:55:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1633697760000|2021-10-08 12:56:00|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|4
1633697770000|2021-10-08 12:56:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1633697780000|2021-10-08 12:56:20|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1633697790000|2021-10-08 12:56:30|2936.3|2930.3|2935.8|2929.8|2936.8|2930.8|2935.8|2929.8|5
1633697800000|2021-10-08 12:56:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1633697810000|2021-10-08 12:56:50|2935.3|2929.3|2937.3|2931.3|2937.3|2931.3|2935.3|2929.3|7
1633697820000|2021-10-08 12:57:00|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|3
1633697830000|2021-10-08 12:57:10|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1633697840000|2021-10-08 12:57:20|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|2
1633697850000|2021-10-08 12:57:30|2934.5|2928.5|2934.8|2928.8|2935.3|2929.3|2934.5|2928.5|4
1633697860000|2021-10-08 12:57:40|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1633697870000|2021-10-08 12:57:50|2934.5|2928.5|2935|2929|2935|2929|2934.3|2928.3|5
1633697880000|2021-10-08 12:58:00|2935.3|2929.3|2935|2929|2935.8|2929.8|2935|2929|4
1633697890000|2021-10-08 12:58:10|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935|2929|3
1633697900000|2021-10-08 12:58:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1633697910000|2021-10-08 12:58:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1633697920000|2021-10-08 12:58:40|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|4
1633697930000|2021-10-08 12:58:50|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1633697940000|2021-10-08 12:59:00|2936|2930|2936|2930|2936.5|2930.5|2936|2930|4
1633697950000|2021-10-08 12:59:10|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1633697960000|2021-10-08 12:59:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1633697970000|2021-10-08 12:59:30|2936|2930|2934.5|2928.5|2936|2930|2934.5|2928.5|4
1633697980000|2021-10-08 12:59:40|2934.3|2928.3|2935.8|2929.8|2935.8|2929.8|2934.3|2928.3|3
1633697990000|2021-10-08 12:59:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936|2930|3
1633698000000|2021-10-08 13:00:00|2935.5|2929.5|2936|2930|2937.3|2931.3|2935.3|2929.3|14
1633698010000|2021-10-08 13:00:10|2936.3|2930.3|2936|2930|2936.3|2930.3|2935|2929|14
1633698020000|2021-10-08 13:00:20|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|4
1633698030000|2021-10-08 13:00:30|2936.3|2930.3|2935|2929|2936.3|2930.3|2935|2929|6
1633698050000|2021-10-08 13:00:50|2934.8|2928.8|2934|2928|2934.8|2928.8|2932.8|2926.8|8
1633698060000|2021-10-08 13:01:00|2933.3|2927.3|2935.3|2929.3|2935.8|2929.8|2933|2927|16
1633698070000|2021-10-08 13:01:10|2934.8|2928.8|2934.8|2928.8|2935|2929|2934|2928|8
1633698080000|2021-10-08 13:01:20|2935|2929|2936|2930|2936.3|2930.3|2935|2929|6
1633698090000|2021-10-08 13:01:30|2934.8|2928.8|2936.3|2930.3|2936.5|2930.5|2934.8|2928.8|14
1633698100000|2021-10-08 13:01:40|2936.5|2930.5|2936.8|2930.8|2937|2931|2936.5|2930.5|4
1633698110000|2021-10-08 13:01:50|2936.5|2930.5|2935.5|2929.5|2936.5|2930.5|2935.5|2929.5|4
1633698120000|2021-10-08 13:02:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|4
1633698130000|2021-10-08 13:02:10|2936.3|2930.3|2936|2930|2937|2931|2935.5|2929.5|11
1633698140000|2021-10-08 13:02:20|2936.3|2930.3|2935.5|2929.5|2936.5|2930.5|2935.5|2929.5|5
1633698150000|2021-10-08 13:02:30|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.8|2929.8|5
1633698160000|2021-10-08 13:02:40|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2934.5|2928.5|13
1633698170000|2021-10-08 13:02:50|2935|2929|2934.8|2928.8|2935|2929|2934.5|2928.5|3
1633698180000|2021-10-08 13:03:00|2935|2929|2934.5|2928.5|2935.5|2929.5|2934.5|2928.5|6
1633698190000|2021-10-08 13:03:10|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|4
1633698200000|2021-10-08 13:03:20|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|3
1633698210000|2021-10-08 13:03:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1633698220000|2021-10-08 13:03:40|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935|2929|5
1633698230000|2021-10-08 13:03:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1633698250000|2021-10-08 13:04:10|2934.8|2928.8|2931.5|2925.5|2934.8|2928.8|2931.3|2925.3|9
1633698260000|2021-10-08 13:04:20|2932|2926|2932|2926|2933|2927|2931.8|2925.8|7
1633698270000|2021-10-08 13:04:30|2932.3|2926.3|2933.3|2927.3|2933.5|2927.5|2932.3|2926.3|7
1633698280000|2021-10-08 13:04:40|2932.5|2926.5|2932.3|2926.3|2933|2927|2932.3|2926.3|5
1633698290000|2021-10-08 13:04:50|2931.8|2925.8|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|7
1633698300000|2021-10-08 13:05:00|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.5|2925.5|5
1633698310000|2021-10-08 13:05:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|4
1633698320000|2021-10-08 13:05:20|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|6
1633698330000|2021-10-08 13:05:30|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1633698340000|2021-10-08 13:05:40|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|4
1633698350000|2021-10-08 13:05:50|2933|2927|2932.8|2926.8|2933.5|2927.5|2932|2926|8
1633698360000|2021-10-08 13:06:00|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|7
1633698370000|2021-10-08 13:06:10|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|3
1633698380000|2021-10-08 13:06:20|2933.3|2927.3|2933.5|2927.5|2934.3|2928.3|2933|2927|9
1633698390000|2021-10-08 13:06:30|2933.3|2927.3|2934.5|2928.5|2934.5|2928.5|2933.3|2927.3|6
1633698400000|2021-10-08 13:06:40|2934|2928|2935|2929|2935|2929|2933.5|2927.5|9
1633698410000|2021-10-08 13:06:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1633698420000|2021-10-08 13:07:00|2935|2929|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|9
1633698430000|2021-10-08 13:07:10|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|8
1633698440000|2021-10-08 13:07:20|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|4
1633698450000|2021-10-08 13:07:30|2934.8|2928.8|2933.3|2927.3|2935.3|2929.3|2933.3|2927.3|12
1633698460000|2021-10-08 13:07:40|2933|2927|2933.3|2927.3|2933.5|2927.5|2933|2927|3
1633698470000|2021-10-08 13:07:50|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|3
1633698480000|2021-10-08 13:08:00|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.3|2927.3|9
1633698490000|2021-10-08 13:08:10|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|4
1633698500000|2021-10-08 13:08:20|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|4
1633698510000|2021-10-08 13:08:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2935.5|2929.5|9
1633698520000|2021-10-08 13:08:40|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936|2930|5
1633698530000|2021-10-08 13:08:50|2937|2931|2936.5|2930.5|2937|2931|2935.8|2929.8|4
1633698550000|2021-10-08 13:09:10|2936.3|2930.3|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1633698560000|2021-10-08 13:09:20|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1633698570000|2021-10-08 13:09:30|2936.5|2930.5|2936.5|2930.5|2937|2931|2936.3|2930.3|5
1633698580000|2021-10-08 13:09:40|2936.8|2930.8|2937.5|2931.5|2937.8|2931.8|2936.8|2930.8|5
1633698590000|2021-10-08 13:09:50|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|4
1633698600000|2021-10-08 13:10:00|2937.8|2931.8|2939.5|2933.5|2939.5|2933.5|2937.8|2931.8|5
1633698610000|2021-10-08 13:10:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1633698620000|2021-10-08 13:10:20|2939.5|2933.5|2941.8|2935.8|2941.8|2935.8|2939.5|2933.5|5
1633698630000|2021-10-08 13:10:30|2941.5|2935.5|2942|2936|2942.8|2936.8|2941.5|2935.5|12
1633698640000|2021-10-08 13:10:40|2942.3|2936.3|2944|2938|2944|2938|2942.3|2936.3|13
1633698650000|2021-10-08 13:10:50|2943.5|2937.5|2942.3|2936.3|2943.5|2937.5|2941.3|2935.3|15
1633698660000|2021-10-08 13:11:00|2941.3|2935.3|2938.8|2932.8|2941.5|2935.5|2938.3|2932.3|15
1633698670000|2021-10-08 13:11:10|2937.8|2931.8|2939|2933|2939|2933|2937.3|2931.3|13
1633698680000|2021-10-08 13:11:20|2939.5|2933.5|2939.8|2933.8|2940|2934|2939|2933|10
1633698690000|2021-10-08 13:11:30|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2937.5|2931.5|9
1633698700000|2021-10-08 13:11:40|2938|2932|2937.5|2931.5|2939.3|2933.3|2937.5|2931.5|16
1633698710000|2021-10-08 13:11:50|2937.8|2931.8|2937.8|2931.8|2938.8|2932.8|2937.5|2931.5|9
1633698720000|2021-10-08 13:12:00|2937.5|2931.5|2936|2930|2938|2932|2936|2930|7
1633698730000|2021-10-08 13:12:10|2936.3|2930.3|2936.3|2930.3|2936.5|2930.5|2935.5|2929.5|7
1633698740000|2021-10-08 13:12:20|2936|2930|2936.5|2930.5|2936.8|2930.8|2936|2930|7
1633698750000|2021-10-08 13:12:30|2936|2930|2935.8|2929.8|2936|2930|2935.5|2929.5|3
1633698770000|2021-10-08 13:12:50|2935|2929|2935|2929|2935.5|2929.5|2935|2929|4
1633698780000|2021-10-08 13:13:00|2935.5|2929.5|2935|2929|2935.8|2929.8|2935|2929|5
1633698790000|2021-10-08 13:13:10|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|3
1633698800000|2021-10-08 13:13:20|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.8|2929.8|5
1633698810000|2021-10-08 13:13:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|4
1633698820000|2021-10-08 13:13:40|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|3
1633698830000|2021-10-08 13:13:50|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|8
1633698840000|2021-10-08 13:14:00|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1633698850000|2021-10-08 13:14:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1633698870000|2021-10-08 13:14:30|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1633698880000|2021-10-08 13:14:40|2935.5|2929.5|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|6
1633698890000|2021-10-08 13:14:50|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|6
1633698900000|2021-10-08 13:15:00|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1633698910000|2021-10-08 13:15:10|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|8
1633698920000|2021-10-08 13:15:20|2937.5|2931.5|2937.8|2931.8|2938|2932|2937.5|2931.5|4
1633698930000|2021-10-08 13:15:30|2937.5|2931.5|2938.5|2932.5|2938.5|2932.5|2937.5|2931.5|9
1633698940000|2021-10-08 13:15:40|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2937.3|2931.3|8
1633698950000|2021-10-08 13:15:50|2938.8|2932.8|2938|2932|2939|2933|2938|2932|6
1633698960000|2021-10-08 13:16:00|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|4
1633698970000|2021-10-08 13:16:10|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937|2931|4
1633698980000|2021-10-08 13:16:20|2937.8|2931.8|2938|2932|2938.5|2932.5|2937.8|2931.8|4
1633698990000|2021-10-08 13:16:30|2938.5|2932.5|2940.3|2934.3|2940.5|2934.5|2938.3|2932.3|11
1633699000000|2021-10-08 13:16:40|2940.5|2934.5|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|5
1633699010000|2021-10-08 13:16:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1633699020000|2021-10-08 13:17:00|2939.5|2933.5|2941.5|2935.5|2941.8|2935.8|2939.5|2933.5|12
1633699030000|2021-10-08 13:17:10|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|10
1633699040000|2021-10-08 13:17:20|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942|2936|5
1633699050000|2021-10-08 13:17:30|2942.3|2936.3|2942.3|2936.3|2942.8|2936.8|2941.8|2935.8|13
1633699060000|2021-10-08 13:17:40|2942.5|2936.5|2942.5|2936.5|2943|2937|2942.3|2936.3|10
1633699070000|2021-10-08 13:17:50|2942.8|2936.8|2942.8|2936.8|2943|2937|2942.5|2936.5|18
1633699080000|2021-10-08 13:18:00|2943.8|2937.8|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|11
1633699090000|2021-10-08 13:18:10|2944|2938|2944.8|2938.8|2944.8|2938.8|2943.5|2937.5|11
1633699100000|2021-10-08 13:18:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|5
1633699110000|2021-10-08 13:18:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1633699120000|2021-10-08 13:18:40|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|5
1633699130000|2021-10-08 13:18:50|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.3|2937.3|4
1633699140000|2021-10-08 13:19:00|2944|2938|2945.8|2939.8|2945.8|2939.8|2943.8|2937.8|9
1633699150000|2021-10-08 13:19:10|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|6
1633699160000|2021-10-08 13:19:20|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2943.8|2937.8|8
1633699170000|2021-10-08 13:19:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944|2938|10
1633699180000|2021-10-08 13:19:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2943.5|2937.5|9
1633699190000|2021-10-08 13:19:50|2945|2939|2945.8|2939.8|2946|2940|2944.8|2938.8|9
1633699200000|2021-10-08 13:20:00|2946|2940|2946.3|2940.3|2946.8|2940.8|2946|2940|8
1633699210000|2021-10-08 13:20:10|2946.5|2940.5|2947.5|2941.5|2947.5|2941.5|2946.5|2940.5|7
1633699220000|2021-10-08 13:20:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1633699230000|2021-10-08 13:20:30|2947.8|2941.8|2947.5|2941.5|2948|2942|2947.5|2941.5|8
1633699240000|2021-10-08 13:20:40|2947.8|2941.8|2946.3|2940.3|2947.8|2941.8|2946.3|2940.3|11
1633699250000|2021-10-08 13:20:50|2946.5|2940.5|2946.8|2940.8|2947.5|2941.5|2946|2940|7
1633699260000|2021-10-08 13:21:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2945.8|2939.8|5
1633699270000|2021-10-08 13:21:10|2946.5|2940.5|2947|2941|2947.3|2941.3|2946.5|2940.5|7
1633699280000|2021-10-08 13:21:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1633699290000|2021-10-08 13:21:30|2946.8|2940.8|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|3
1633699300000|2021-10-08 13:21:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1633699310000|2021-10-08 13:21:50|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2946.8|2940.8|4
1633699320000|2021-10-08 13:22:00|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|3
1633699330000|2021-10-08 13:22:10|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1633699340000|2021-10-08 13:22:20|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1633699350000|2021-10-08 13:22:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1633699360000|2021-10-08 13:22:40|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|3
1633699370000|2021-10-08 13:22:50|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1633699390000|2021-10-08 13:23:10|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1633699400000|2021-10-08 13:23:20|2948.5|2942.5|2949|2943|2949|2943|2948.3|2942.3|7
1633699410000|2021-10-08 13:23:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|3
1633699420000|2021-10-08 13:23:40|2949.5|2943.5|2949|2943|2949.8|2943.8|2949|2943|5
1633699430000|2021-10-08 13:23:50|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|2
1633699450000|2021-10-08 13:24:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633699460000|2021-10-08 13:24:20|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|6
1633699470000|2021-10-08 13:24:30|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1633699480000|2021-10-08 13:24:40|2947.8|2941.8|2947.5|2941.5|2948.3|2942.3|2947.3|2941.3|9
1633699490000|2021-10-08 13:24:50|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|4
1633699500000|2021-10-08 13:25:00|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|2
1633699510000|2021-10-08 13:25:10|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|2
1633699520000|2021-10-08 13:25:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|3
1633699530000|2021-10-08 13:25:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|4
1633699540000|2021-10-08 13:25:40|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2948.5|2942.5|9
1633699550000|2021-10-08 13:25:50|2950|2944|2950.3|2944.3|2951.3|2945.3|2950|2944|5
1633699560000|2021-10-08 13:26:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1633699570000|2021-10-08 13:26:10|2950|2944|2948.5|2942.5|2950|2944|2948.5|2942.5|6
1633699580000|2021-10-08 13:26:20|2948.8|2942.8|2950|2944|2950|2944|2948.5|2942.5|7
1633699590000|2021-10-08 13:26:30|2950.3|2944.3|2949|2943|2950.3|2944.3|2948.8|2942.8|7
1633699600000|2021-10-08 13:26:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1633699620000|2021-10-08 13:27:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1633699630000|2021-10-08 13:27:10|2949.5|2943.5|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|7
1633699640000|2021-10-08 13:27:20|2950|2944|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|5
1633699650000|2021-10-08 13:27:30|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1633699670000|2021-10-08 13:27:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1633699680000|2021-10-08 13:28:00|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1633699690000|2021-10-08 13:28:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1633699700000|2021-10-08 13:28:20|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.8|2943.8|3
1633699710000|2021-10-08 13:28:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|4
1633699720000|2021-10-08 13:28:40|2950.5|2944.5|2955|2949|2955.8|2949.8|2950.5|2944.5|11
1633699730000|2021-10-08 13:28:50|2954.5|2948.5|2955|2949|2955.3|2949.3|2954.5|2948.5|7
1633699740000|2021-10-08 13:29:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1633699750000|2021-10-08 13:29:10|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|4
1633699760000|2021-10-08 13:29:20|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1633699770000|2021-10-08 13:29:30|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1633699780000|2021-10-08 13:29:40|2954|2948|2954.3|2948.3|2954.8|2948.8|2954|2948|3
1633699790000|2021-10-08 13:29:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1633699800000|2021-10-08 13:30:00|2954.8|2948.8|2955.5|2949.5|2956.3|2950.3|2954.8|2948.8|6
1633699810000|2021-10-08 13:30:10|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|3
1633699820000|2021-10-08 13:30:20|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|3
1633699830000|2021-10-08 13:30:30|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|4
1633699840000|2021-10-08 13:30:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1633699850000|2021-10-08 13:30:50|2955.8|2949.8|2955|2949|2955.8|2949.8|2954.8|2948.8|9
1633699860000|2021-10-08 13:31:00|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|2
1633699870000|2021-10-08 13:31:10|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|2
1633699880000|2021-10-08 13:31:20|2957|2951|2956|2950|2957|2951|2956|2950|6
1633699890000|2021-10-08 13:31:30|2955.5|2949.5|2956.5|2950.5|2956.8|2950.8|2955.5|2949.5|4
1633699900000|2021-10-08 13:31:40|2956.8|2950.8|2957|2951|2957|2951|2956.5|2950.5|5
1633699910000|2021-10-08 13:31:50|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1633699920000|2021-10-08 13:32:00|2956.8|2950.8|2960.3|2954.3|2960.3|2954.3|2956.8|2950.8|6
1633699930000|2021-10-08 13:32:10|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|5
1633699940000|2021-10-08 13:32:20|2960|2954|2961|2955|2961|2955|2960|2954|2
1633699950000|2021-10-08 13:32:30|2960.8|2954.8|2961|2955|2961.3|2955.3|2960.3|2954.3|7
1633699960000|2021-10-08 13:32:40|2961.3|2955.3|2960.3|2954.3|2961.3|2955.3|2959.5|2953.5|7
1633699970000|2021-10-08 13:32:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1633699980000|2021-10-08 13:33:00|2960.3|2954.3|2961.3|2955.3|2961.3|2955.3|2960.3|2954.3|6
1633699990000|2021-10-08 13:33:10|2961.5|2955.5|2961.8|2955.8|2962.3|2956.3|2961|2955|5
1633700010000|2021-10-08 13:33:30|2962|2956|2965.8|2959.8|2965.8|2959.8|2962|2956|6
1633700020000|2021-10-08 13:33:40|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|3
1633700030000|2021-10-08 13:33:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1633700040000|2021-10-08 13:34:00|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1633700050000|2021-10-08 13:34:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1633700060000|2021-10-08 13:34:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1633700070000|2021-10-08 13:34:30|2964.5|2958.5|2959|2953|2964.5|2958.5|2959|2953|11
1633700080000|2021-10-08 13:34:40|2959.8|2953.8|2959.5|2953.5|2962|2956|2959.5|2953.5|7
1633700090000|2021-10-08 13:34:50|2959.3|2953.3|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1633700100000|2021-10-08 13:35:00|2959.5|2953.5|2969.3|2963.3|2969.3|2963.3|2959.5|2953.5|9
1633700110000|2021-10-08 13:35:10|2969.5|2963.5|2969|2963|2969.5|2963.5|2968.5|2962.5|8
1633700120000|2021-10-08 13:35:20|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1633700130000|2021-10-08 13:35:30|2968.8|2962.8|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|9
1633700140000|2021-10-08 13:35:40|2969|2963|2969|2963|2969.5|2963.5|2969|2963|5
1633700150000|2021-10-08 13:35:50|2969.5|2963.5|2968.5|2962.5|2969.5|2963.5|2968.3|2962.3|6
1633700160000|2021-10-08 13:36:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1633700170000|2021-10-08 13:36:10|2969.3|2963.3|2968.5|2962.5|2969.5|2963.5|2968.5|2962.5|5
1633700190000|2021-10-08 13:36:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1633700200000|2021-10-08 13:36:40|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|5
1633700210000|2021-10-08 13:36:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1633700220000|2021-10-08 13:37:00|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1633700230000|2021-10-08 13:37:10|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1633700240000|2021-10-08 13:37:20|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1633700250000|2021-10-08 13:37:30|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|5
1633700260000|2021-10-08 13:37:40|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1633700280000|2021-10-08 13:38:00|2968.3|2962.3|2970.3|2964.3|2970.8|2964.8|2968.3|2962.3|5
1633700290000|2021-10-08 13:38:10|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|4
1633700300000|2021-10-08 13:38:20|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|3
1633700310000|2021-10-08 13:38:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|4
1633700320000|2021-10-08 13:38:40|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|6
1633700330000|2021-10-08 13:38:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|4
1633700340000|2021-10-08 13:39:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|4
1633700350000|2021-10-08 13:39:10|2969.5|2963.5|2967.8|2961.8|2969.8|2963.8|2967.8|2961.8|8
1633700360000|2021-10-08 13:39:20|2968|2962|2968|2962|2968.3|2962.3|2968|2962|3
1633700370000|2021-10-08 13:39:30|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|2
1633700380000|2021-10-08 13:39:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1633700390000|2021-10-08 13:39:50|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.3|2961.3|6
1633700400000|2021-10-08 13:40:00|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|3
1633700410000|2021-10-08 13:40:10|2970|2964|2969.3|2963.3|2970|2964|2968.5|2962.5|6
1633700420000|2021-10-08 13:40:20|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1633700430000|2021-10-08 13:40:30|2969|2963|2968.8|2962.8|2969|2963|2968.5|2962.5|4
1633700440000|2021-10-08 13:40:40|2969|2963|2969.5|2963.5|2969.8|2963.8|2967.8|2961.8|10
1633700450000|2021-10-08 13:40:50|2969.8|2963.8|2969|2963|2969.8|2963.8|2968.8|2962.8|5
1633700460000|2021-10-08 13:41:00|2968.5|2962.5|2968.5|2962.5|2969|2963|2968.5|2962.5|4
1633700470000|2021-10-08 13:41:10|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.5|2962.5|6
1633700480000|2021-10-08 13:41:20|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|3
1633700490000|2021-10-08 13:41:30|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966|2960|7
1633700500000|2021-10-08 13:41:40|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|3
1633700510000|2021-10-08 13:41:50|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|5
1633700520000|2021-10-08 13:42:00|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1633700530000|2021-10-08 13:42:10|2967.5|2961.5|2969|2963|2969.3|2963.3|2967.5|2961.5|9
1633700550000|2021-10-08 13:42:30|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2967.8|2961.8|7
1633700560000|2021-10-08 13:42:40|2969|2963|2968.3|2962.3|2970|2964|2968.3|2962.3|10
1633700570000|2021-10-08 13:42:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1633700580000|2021-10-08 13:43:00|2968|2962|2968.5|2962.5|2968.8|2962.8|2967.8|2961.8|5
1633700590000|2021-10-08 13:43:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1633700600000|2021-10-08 13:43:20|2967.5|2961.5|2965|2959|2967.5|2961.5|2965|2959|8
1633700610000|2021-10-08 13:43:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1633700640000|2021-10-08 13:44:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1633700650000|2021-10-08 13:44:10|2964.3|2958.3|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|4
1633700660000|2021-10-08 13:44:20|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2962.5|2956.5|5
1633700670000|2021-10-08 13:44:30|2964.3|2958.3|2962.5|2956.5|2964.3|2958.3|2961.8|2955.8|9
1633700680000|2021-10-08 13:44:40|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2961.8|2955.8|7
1633700690000|2021-10-08 13:44:50|2962.5|2956.5|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|3
1633700700000|2021-10-08 13:45:00|2962.8|2956.8|2965.3|2959.3|2965.5|2959.5|2962.8|2956.8|7
1633700710000|2021-10-08 13:45:10|2963.3|2957.3|2965|2959|2965|2959|2963.3|2957.3|7
1633700720000|2021-10-08 13:45:20|2964.5|2958.5|2962|2956|2964.5|2958.5|2962|2956|4
1633700730000|2021-10-08 13:45:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1633700740000|2021-10-08 13:45:40|2961.3|2955.3|2961|2955|2961.5|2955.5|2961|2955|4
1633700750000|2021-10-08 13:45:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1633700760000|2021-10-08 13:46:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960|2954|10
1633700770000|2021-10-08 13:46:10|2960.5|2954.5|2959|2953|2960.5|2954.5|2959|2953|3
1633700780000|2021-10-08 13:46:20|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|3
1633700790000|2021-10-08 13:46:30|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1633700800000|2021-10-08 13:46:40|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1633700810000|2021-10-08 13:46:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|4
1633700820000|2021-10-08 13:47:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1633700830000|2021-10-08 13:47:10|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|4
1633700840000|2021-10-08 13:47:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1633700850000|2021-10-08 13:47:30|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1633700860000|2021-10-08 13:47:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1633700870000|2021-10-08 13:47:50|2959.3|2953.3|2960.3|2954.3|2960.5|2954.5|2959.3|2953.3|11
1633700880000|2021-10-08 13:48:00|2960.5|2954.5|2961.3|2955.3|2961.3|2955.3|2960|2954|7
1633700890000|2021-10-08 13:48:10|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1633700900000|2021-10-08 13:48:20|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|7
1633700910000|2021-10-08 13:48:30|2962.5|2956.5|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|5
1633700920000|2021-10-08 13:48:40|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|3
1633700930000|2021-10-08 13:48:50|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|3
1633700940000|2021-10-08 13:49:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1633700950000|2021-10-08 13:49:10|2964.5|2958.5|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|4
1633700960000|2021-10-08 13:49:20|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1633700970000|2021-10-08 13:49:30|2964.8|2958.8|2964.5|2958.5|2965.3|2959.3|2964.3|2958.3|6
1633700980000|2021-10-08 13:49:40|2964.3|2958.3|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|6
1633700990000|2021-10-08 13:49:50|2963|2957|2961.8|2955.8|2963|2957|2961.8|2955.8|3
1633701000000|2021-10-08 13:50:00|2962|2956|2963|2957|2963|2957|2962|2956|3
1633701010000|2021-10-08 13:50:10|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1633701020000|2021-10-08 13:50:20|2962|2956|2961.5|2955.5|2962|2956|2961|2955|6
1633701030000|2021-10-08 13:50:30|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|4
1633701050000|2021-10-08 13:50:50|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1633701060000|2021-10-08 13:51:00|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|5
1633701070000|2021-10-08 13:51:10|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1633701080000|2021-10-08 13:51:20|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|3
1633701090000|2021-10-08 13:51:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1633701100000|2021-10-08 13:51:40|2960.5|2954.5|2958.3|2952.3|2960.5|2954.5|2958|2952|7
1633701110000|2021-10-08 13:51:50|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1633701120000|2021-10-08 13:52:00|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1633701130000|2021-10-08 13:52:10|2959|2953|2959.3|2953.3|2960|2954|2959|2953|9
1633701140000|2021-10-08 13:52:20|2958.8|2952.8|2959.8|2953.8|2959.8|2953.8|2958.8|2952.8|4
1633701150000|2021-10-08 13:52:30|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1633701160000|2021-10-08 13:52:40|2959.5|2953.5|2958.5|2952.5|2960.3|2954.3|2958.5|2952.5|6
1633701170000|2021-10-08 13:52:50|2958.3|2952.3|2959|2953|2959.3|2953.3|2958.3|2952.3|5
1633701180000|2021-10-08 13:53:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|5
1633701190000|2021-10-08 13:53:10|2959.5|2953.5|2958|2952|2959.8|2953.8|2958|2952|4
1633701200000|2021-10-08 13:53:20|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|4
1633701210000|2021-10-08 13:53:30|2958.3|2952.3|2959.5|2953.5|2959.5|2953.5|2958.3|2952.3|11
1633701220000|2021-10-08 13:53:40|2959.8|2953.8|2961|2955|2961|2955|2959.8|2953.8|4
1633701230000|2021-10-08 13:53:50|2960.8|2954.8|2961.3|2955.3|2961.8|2955.8|2960.3|2954.3|10
1633701240000|2021-10-08 13:54:00|2960.5|2954.5|2961|2955|2961|2955|2960|2954|8
1633701250000|2021-10-08 13:54:10|2961.3|2955.3|2963|2957|2963|2957|2961.3|2955.3|6
1633701260000|2021-10-08 13:54:20|2963.3|2957.3|2963|2957|2963.5|2957.5|2963|2957|4
1633701270000|2021-10-08 13:54:30|2962.8|2956.8|2964|2958|2964|2958|2962.8|2956.8|4
1633701280000|2021-10-08 13:54:40|2964.3|2958.3|2964.3|2958.3|2964.8|2958.8|2964|2958|7
1633701290000|2021-10-08 13:54:50|2963.8|2957.8|2962.8|2956.8|2964.8|2958.8|2962.8|2956.8|7
1633701300000|2021-10-08 13:55:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1633701310000|2021-10-08 13:55:10|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1633701320000|2021-10-08 13:55:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1633701330000|2021-10-08 13:55:30|2963|2957|2963|2957|2963.3|2957.3|2963|2957|3
1633701340000|2021-10-08 13:55:40|2963.3|2957.3|2964.8|2958.8|2964.8|2958.8|2963|2957|13
1633701350000|2021-10-08 13:55:50|2964|2958|2964|2958|2964.3|2958.3|2964|2958|5
1633701360000|2021-10-08 13:56:00|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|3
1633701370000|2021-10-08 13:56:10|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.5|2957.5|6
1633701390000|2021-10-08 13:56:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|3
1633701400000|2021-10-08 13:56:40|2963.8|2957.8|2963|2957|2963.8|2957.8|2963|2957|6
1633701410000|2021-10-08 13:56:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1633701430000|2021-10-08 13:57:10|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1633701440000|2021-10-08 13:57:20|2963.8|2957.8|2964.8|2958.8|2964.8|2958.8|2963.8|2957.8|3
1633701450000|2021-10-08 13:57:30|2965|2959|2965|2959|2965.5|2959.5|2965|2959|5
1633701460000|2021-10-08 13:57:40|2964.8|2958.8|2964.8|2958.8|2965.3|2959.3|2964.5|2958.5|7
1633701470000|2021-10-08 13:57:50|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1633701480000|2021-10-08 13:58:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1633701490000|2021-10-08 13:58:10|2966|2960|2965.5|2959.5|2966|2960|2965|2959|7
1633701500000|2021-10-08 13:58:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1633701510000|2021-10-08 13:58:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1633701520000|2021-10-08 13:58:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1633701540000|2021-10-08 13:59:00|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2964.8|2958.8|5
1633701550000|2021-10-08 13:59:10|2965|2959|2964.5|2958.5|2965|2959|2964.3|2958.3|4
1633701560000|2021-10-08 13:59:20|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1633701570000|2021-10-08 13:59:30|2965.3|2959.3|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|4
1633701580000|2021-10-08 13:59:40|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|4
1633701590000|2021-10-08 13:59:50|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1633701600000|2021-10-08 14:00:00|2965|2959|2965.5|2959.5|2965.8|2959.8|2965|2959|4
1633701610000|2021-10-08 14:00:10|2965.8|2959.8|2965.5|2959.5|2966|2960|2965.5|2959.5|5
1633701630000|2021-10-08 14:00:30|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1633701640000|2021-10-08 14:00:40|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1633701650000|2021-10-08 14:00:50|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1633701660000|2021-10-08 14:01:00|2964.3|2958.3|2965|2959|2965|2959|2964.3|2958.3|4
1633701670000|2021-10-08 14:01:10|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|3
1633701690000|2021-10-08 14:01:30|2965.3|2959.3|2966.5|2960.5|2966.5|2960.5|2965.3|2959.3|7
1633701710000|2021-10-08 14:01:50|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1633701720000|2021-10-08 14:02:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1633701740000|2021-10-08 14:02:20|2966|2960|2964.5|2958.5|2966|2960|2964.5|2958.5|5
1633701760000|2021-10-08 14:02:40|2964.8|2958.8|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|4
1633701770000|2021-10-08 14:02:50|2965|2959|2965.3|2959.3|2965.8|2959.8|2965|2959|5
1633701790000|2021-10-08 14:03:10|2964.8|2958.8|2965.3|2959.3|2965.5|2959.5|2964.8|2958.8|4
1633701810000|2021-10-08 14:03:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1633701820000|2021-10-08 14:03:40|2965.8|2959.8|2966|2960|2966|2960|2965.5|2959.5|5
1633701830000|2021-10-08 14:03:50|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|3
1633701860000|2021-10-08 14:04:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1633701870000|2021-10-08 14:04:30|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|4
1633701880000|2021-10-08 14:04:40|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|4
1633701890000|2021-10-08 14:04:50|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|2
1633701900000|2021-10-08 14:05:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1633701910000|2021-10-08 14:05:10|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|5
1633701920000|2021-10-08 14:05:20|2965|2959|2964|2958|2965|2959|2964|2958|4
1633701930000|2021-10-08 14:05:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1633701940000|2021-10-08 14:05:40|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1633701950000|2021-10-08 14:05:50|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1633701960000|2021-10-08 14:06:00|2965.5|2959.5|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|6
1633701970000|2021-10-08 14:06:10|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1633701980000|2021-10-08 14:06:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1633701990000|2021-10-08 14:06:30|2964.3|2958.3|2962.5|2956.5|2964.3|2958.3|2962.5|2956.5|2
1633702010000|2021-10-08 14:06:50|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961|2955|3
1633702020000|2021-10-08 14:07:00|2960|2954|2958|2952|2960|2954|2958|2952|6
1633702030000|2021-10-08 14:07:10|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|2
1633702040000|2021-10-08 14:07:20|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1633702050000|2021-10-08 14:07:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1633702060000|2021-10-08 14:07:40|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|5
1633702070000|2021-10-08 14:07:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1633702080000|2021-10-08 14:08:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1633702100000|2021-10-08 14:08:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1633702110000|2021-10-08 14:08:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1633702130000|2021-10-08 14:08:50|2958.8|2952.8|2959.8|2953.8|2959.8|2953.8|2958.8|2952.8|4
1633702140000|2021-10-08 14:09:00|2960.3|2954.3|2958.3|2952.3|2960.3|2954.3|2958.3|2952.3|6
1633702150000|2021-10-08 14:09:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1633702160000|2021-10-08 14:09:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1633702170000|2021-10-08 14:09:30|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|2
1633702210000|2021-10-08 14:10:10|2959|2953|2961.5|2955.5|2961.5|2955.5|2959|2953|6
1633702220000|2021-10-08 14:10:20|2961|2955|2962|2956|2962|2956|2960.8|2954.8|6
1633702230000|2021-10-08 14:10:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|3
1633702240000|2021-10-08 14:10:40|2961.8|2955.8|2960.1|2954.1|2962.3|2956.3|2959.9|2953.9|7
1633702250000|2021-10-08 14:10:50|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1633702260000|2021-10-08 14:11:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1633702270000|2021-10-08 14:11:10|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1633702280000|2021-10-08 14:11:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1633702290000|2021-10-08 14:11:30|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|3
1633702300000|2021-10-08 14:11:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|6
1633702310000|2021-10-08 14:11:50|2958.5|2952.5|2959.8|2953.8|2959.8|2953.8|2958.5|2952.5|4
1633702320000|2021-10-08 14:12:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1633702330000|2021-10-08 14:12:10|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|2
1633702340000|2021-10-08 14:12:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|3
1633702360000|2021-10-08 14:12:40|2959.8|2953.8|2961.5|2955.5|2961.5|2955.5|2959.8|2953.8|7
1633702370000|2021-10-08 14:12:50|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1633702380000|2021-10-08 14:13:00|2962.8|2956.8|2961.5|2955.5|2963.5|2957.5|2961.5|2955.5|6
1633702390000|2021-10-08 14:13:10|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1633702400000|2021-10-08 14:13:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1633702410000|2021-10-08 14:13:30|2960.8|2954.8|2961.3|2955.3|2961.5|2955.5|2960.5|2954.5|7
1633702420000|2021-10-08 14:13:40|2961.5|2955.5|2960.8|2954.8|2961.5|2955.5|2960.8|2954.8|4
1633702430000|2021-10-08 14:13:50|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1633702440000|2021-10-08 14:14:00|2961.3|2955.3|2961|2955|2961.8|2955.8|2961|2955|5
1633702450000|2021-10-08 14:14:10|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1633702470000|2021-10-08 14:14:30|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1633702480000|2021-10-08 14:14:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1633702490000|2021-10-08 14:14:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1633702500000|2021-10-08 14:15:00|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2959.8|2953.8|7
1633702520000|2021-10-08 14:15:20|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1633702530000|2021-10-08 14:15:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1633702540000|2021-10-08 14:15:40|2960.3|2954.3|2959|2953|2960.3|2954.3|2959|2953|3
1633702550000|2021-10-08 14:15:50|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.8|2952.8|3
1633702560000|2021-10-08 14:16:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1633702570000|2021-10-08 14:16:10|2957.8|2951.8|2955.3|2949.3|2957.8|2951.8|2954.5|2948.5|5
1633702580000|2021-10-08 14:16:20|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1633702590000|2021-10-08 14:16:30|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1633702600000|2021-10-08 14:16:40|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1633702610000|2021-10-08 14:16:50|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|6
1633702620000|2021-10-08 14:17:00|2954|2948|2955.5|2949.5|2955.5|2949.5|2954|2948|6
1633702630000|2021-10-08 14:17:10|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1633702640000|2021-10-08 14:17:20|2956.5|2950.5|2956.5|2950.5|2957.3|2951.3|2956.3|2950.3|7
1633702650000|2021-10-08 14:17:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1633702660000|2021-10-08 14:17:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1633702670000|2021-10-08 14:17:50|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|4
1633702680000|2021-10-08 14:18:00|2957.8|2951.8|2958.5|2952.5|2959.3|2953.3|2957.8|2951.8|7
1633702690000|2021-10-08 14:18:10|2958.8|2952.8|2958.3|2952.3|2959|2953|2958.3|2952.3|3
1633702700000|2021-10-08 14:18:20|2958.5|2952.5|2959.3|2953.3|2960|2954|2958.5|2952.5|6
1633702710000|2021-10-08 14:18:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1633702720000|2021-10-08 14:18:40|2959.3|2953.3|2960.8|2954.8|2960.8|2954.8|2959.3|2953.3|5
1633702730000|2021-10-08 14:18:50|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1633702740000|2021-10-08 14:19:00|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|4
1633702750000|2021-10-08 14:19:10|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|3
1633702760000|2021-10-08 14:19:20|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1633702770000|2021-10-08 14:19:30|2963.8|2957.8|2961|2955|2963.8|2957.8|2961|2955|5
1633702780000|2021-10-08 14:19:40|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1633702790000|2021-10-08 14:19:50|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|3
1633702800000|2021-10-08 14:20:00|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|4
1633702810000|2021-10-08 14:20:10|2961|2955|2961|2955|2962|2956|2961|2955|6
1633702830000|2021-10-08 14:20:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1633702840000|2021-10-08 14:20:40|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1633702850000|2021-10-08 14:20:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1633702860000|2021-10-08 14:21:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|4
1633702870000|2021-10-08 14:21:10|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1633702880000|2021-10-08 14:21:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1633702900000|2021-10-08 14:21:40|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|4
1633702910000|2021-10-08 14:21:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1633702920000|2021-10-08 14:22:00|2960.8|2954.8|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|7
1633702950000|2021-10-08 14:22:30|2960|2954|2960.3|2954.3|2960.5|2954.5|2960|2954|4
1633702960000|2021-10-08 14:22:40|2960|2954|2962.3|2956.3|2962.3|2956.3|2960|2954|6
1633702970000|2021-10-08 14:22:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1633702980000|2021-10-08 14:23:00|2963.3|2957.3|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|4
1633702990000|2021-10-08 14:23:10|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.3|2957.3|8
1633703000000|2021-10-08 14:23:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1633703010000|2021-10-08 14:23:30|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|4
1633703020000|2021-10-08 14:23:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1633703030000|2021-10-08 14:23:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1633703040000|2021-10-08 14:24:00|2964|2958|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|4
1633703050000|2021-10-08 14:24:10|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1633703060000|2021-10-08 14:24:20|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1633703070000|2021-10-08 14:24:30|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|3
1633703080000|2021-10-08 14:24:40|2962.5|2956.5|2961.3|2955.3|2962.5|2956.5|2961.3|2955.3|2
1633703100000|2021-10-08 14:25:00|2961.5|2955.5|2962.5|2956.5|2962.8|2956.8|2961.3|2955.3|7
1633703110000|2021-10-08 14:25:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1633703120000|2021-10-08 14:25:20|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1633703130000|2021-10-08 14:25:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1633703140000|2021-10-08 14:25:40|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|4
1633703150000|2021-10-08 14:25:50|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|3
1633703160000|2021-10-08 14:26:00|2962.8|2956.8|2961.8|2955.8|2963.5|2957.5|2961.8|2955.8|6
1633703170000|2021-10-08 14:26:10|2962.5|2956.5|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|3
1633703180000|2021-10-08 14:26:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1633703190000|2021-10-08 14:26:30|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|3
1633703200000|2021-10-08 14:26:40|2963|2957|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|4
1633703210000|2021-10-08 14:26:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1633703220000|2021-10-08 14:27:00|2962.8|2956.8|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|4
1633703240000|2021-10-08 14:27:20|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|2
1633703250000|2021-10-08 14:27:30|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1633703260000|2021-10-08 14:27:40|2964.3|2958.3|2963.3|2957.3|2964.5|2958.5|2963.3|2957.3|6
1633703270000|2021-10-08 14:27:50|2963.8|2957.8|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|6
1633703280000|2021-10-08 14:28:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2964.8|2958.8|12
1633703290000|2021-10-08 14:28:10|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|8
1633703300000|2021-10-08 14:28:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|5
1633703310000|2021-10-08 14:28:30|2964.8|2958.8|2962.3|2956.3|2964.8|2958.8|2961.5|2955.5|13
1633703320000|2021-10-08 14:28:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1633703330000|2021-10-08 14:28:50|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|5
1633703340000|2021-10-08 14:29:00|2962.3|2956.3|2962.5|2956.5|2963|2957|2962.3|2956.3|6
1633703350000|2021-10-08 14:29:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1633703360000|2021-10-08 14:29:20|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|5
1633703370000|2021-10-08 14:29:30|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1633703380000|2021-10-08 14:29:40|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|4
1633703390000|2021-10-08 14:29:50|2962.8|2956.8|2961.5|2955.5|2962.8|2956.8|2961.5|2955.5|6
1633703400000|2021-10-08 14:30:00|2961.3|2955.3|2962.8|2956.8|2963.5|2957.5|2961.3|2955.3|10
1633703410000|2021-10-08 14:30:10|2962.5|2956.5|2963|2957|2963|2957|2962.3|2956.3|9
1633703420000|2021-10-08 14:30:20|2962.5|2956.5|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|16
1633703430000|2021-10-08 14:30:30|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.8|2955.8|7
1633703440000|2021-10-08 14:30:40|2963|2957|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|6
1633703450000|2021-10-08 14:30:50|2963.5|2957.5|2963.5|2957.5|2964|2958|2963.5|2957.5|5
1633703460000|2021-10-08 14:31:00|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|2
1633703470000|2021-10-08 14:31:10|2964|2958|2963.3|2957.3|2964.5|2958.5|2963.3|2957.3|6
1633703480000|2021-10-08 14:31:20|2963|2957|2964|2958|2964|2958|2963|2957|3
1633703490000|2021-10-08 14:31:30|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|3
1633703500000|2021-10-08 14:31:40|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|4
1633703510000|2021-10-08 14:31:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1633703520000|2021-10-08 14:32:00|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962|2956|5
1633703530000|2021-10-08 14:32:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1633703540000|2021-10-08 14:32:20|2962.8|2956.8|2961.5|2955.5|2962.8|2956.8|2961|2955|9
1633703550000|2021-10-08 14:32:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1633703560000|2021-10-08 14:32:40|2961|2955|2961.5|2955.5|2961.8|2955.8|2961|2955|5
1633703570000|2021-10-08 14:32:50|2961.8|2955.8|2962|2956|2962|2956|2961.5|2955.5|4
1633703580000|2021-10-08 14:33:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|4
1633703590000|2021-10-08 14:33:10|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|4
1633703600000|2021-10-08 14:33:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1633703610000|2021-10-08 14:33:30|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|4
1633703620000|2021-10-08 14:33:40|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1633703630000|2021-10-08 14:33:50|2960.5|2954.5|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|4
1633703640000|2021-10-08 14:34:00|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|7
1633703650000|2021-10-08 14:34:10|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|9
1633703660000|2021-10-08 14:34:20|2962.3|2956.3|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|7
1633703670000|2021-10-08 14:34:30|2963|2957|2963.5|2957.5|2963.8|2957.8|2963|2957|7
1633703680000|2021-10-08 14:34:40|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|3
1633703690000|2021-10-08 14:34:50|2962.5|2956.5|2960.8|2954.8|2962.5|2956.5|2960.8|2954.8|6
1633703700000|2021-10-08 14:35:00|2961|2955|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|4
1633703710000|2021-10-08 14:35:10|2961|2955|2960.5|2954.5|2961|2955|2960.3|2954.3|9
1633703720000|2021-10-08 14:35:20|2960.3|2954.3|2960|2954|2961|2955|2959.8|2953.8|7
1633703730000|2021-10-08 14:35:30|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|4
1633703750000|2021-10-08 14:35:50|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|4
1633703760000|2021-10-08 14:36:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1633703770000|2021-10-08 14:36:10|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|3
1633703780000|2021-10-08 14:36:20|2961|2955|2961|2955|2961.3|2955.3|2961|2955|5
1633703790000|2021-10-08 14:36:30|2960.8|2954.8|2962.3|2956.3|2962.3|2956.3|2960.8|2954.8|3
1633703800000|2021-10-08 14:36:40|2962.5|2956.5|2961.5|2955.5|2962.8|2956.8|2961.5|2955.5|4
1633703810000|2021-10-08 14:36:50|2962|2956|2961.3|2955.3|2962|2956|2961|2955|4
1633703840000|2021-10-08 14:37:20|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|5
1633703850000|2021-10-08 14:37:30|2962.3|2956.3|2964.3|2958.3|2964.3|2958.3|2962.3|2956.3|5
1633703860000|2021-10-08 14:37:40|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|3
1633703870000|2021-10-08 14:37:50|2964.5|2958.5|2964|2958|2964.8|2958.8|2964|2958|5
1633703880000|2021-10-08 14:38:00|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|4
1633703890000|2021-10-08 14:38:10|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|3
1633703900000|2021-10-08 14:38:20|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1633703910000|2021-10-08 14:38:30|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1633703920000|2021-10-08 14:38:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1633703930000|2021-10-08 14:38:50|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1633703940000|2021-10-08 14:39:00|2962.5|2956.5|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|3
1633703950000|2021-10-08 14:39:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1633703960000|2021-10-08 14:39:20|2963|2957|2963.3|2957.3|2963.8|2957.8|2963|2957|5
1633703970000|2021-10-08 14:39:30|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|3
1633703980000|2021-10-08 14:39:40|2962.5|2956.5|2960|2954|2962.5|2956.5|2960|2954|5
1633703990000|2021-10-08 14:39:50|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|3
1633704000000|2021-10-08 14:40:00|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1633704010000|2021-10-08 14:40:10|2961.3|2955.3|2962|2956|2962|2956|2961.3|2955.3|4
1633704030000|2021-10-08 14:40:30|2962.3|2956.3|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|2
1633704040000|2021-10-08 14:40:40|2963.5|2957.5|2962.8|2956.8|2964|2958|2962.8|2956.8|4
1633704050000|2021-10-08 14:40:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1633704070000|2021-10-08 14:41:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|5
1633704080000|2021-10-08 14:41:20|2961.8|2955.8|2960.3|2954.3|2961.8|2955.8|2960.3|2954.3|4
1633704090000|2021-10-08 14:41:30|2960.5|2954.5|2960.5|2954.5|2961.5|2955.5|2960.3|2954.3|6
1633704100000|2021-10-08 14:41:40|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|6
1633704110000|2021-10-08 14:41:50|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960|2954|4
1633704120000|2021-10-08 14:42:00|2960|2954|2959|2953|2960|2954|2959|2953|7
1633704130000|2021-10-08 14:42:10|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.8|2952.8|3
1633704140000|2021-10-08 14:42:20|2958.5|2952.5|2959|2953|2959|2953|2958.3|2952.3|5
1633704150000|2021-10-08 14:42:30|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1633704170000|2021-10-08 14:42:50|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1633704180000|2021-10-08 14:43:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1633704190000|2021-10-08 14:43:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|7
1633704200000|2021-10-08 14:43:20|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|2
1633704210000|2021-10-08 14:43:30|2957.3|2951.3|2957|2951|2958.5|2952.5|2957|2951|5
1633704220000|2021-10-08 14:43:40|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|4
1633704230000|2021-10-08 14:43:50|2957.5|2951.5|2958.3|2952.3|2958.5|2952.5|2957.5|2951.5|6
1633704240000|2021-10-08 14:44:00|2958.5|2952.5|2960.3|2954.3|2960.3|2954.3|2958.5|2952.5|4
1633704250000|2021-10-08 14:44:10|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1633704260000|2021-10-08 14:44:20|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1633704270000|2021-10-08 14:44:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|4
1633704280000|2021-10-08 14:44:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1633704290000|2021-10-08 14:44:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1633704300000|2021-10-08 14:45:00|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1633704310000|2021-10-08 14:45:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1633704320000|2021-10-08 14:45:20|2960.5|2954.5|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1633704330000|2021-10-08 14:45:30|2960|2954|2959.3|2953.3|2960|2954|2959.3|2953.3|4
1633704340000|2021-10-08 14:45:40|2959|2953|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|4
1633704350000|2021-10-08 14:45:50|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1633704360000|2021-10-08 14:46:00|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|3
1633704370000|2021-10-08 14:46:10|2958.8|2952.8|2958|2952|2959|2953|2958|2952|5
1633704380000|2021-10-08 14:46:20|2958.5|2952.5|2958.8|2952.8|2959|2953|2958.5|2952.5|4
1633704390000|2021-10-08 14:46:30|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|5
1633704400000|2021-10-08 14:46:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1633704410000|2021-10-08 14:46:50|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|6
1633704420000|2021-10-08 14:47:00|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1633704430000|2021-10-08 14:47:10|2959|2953|2959|2953|2959.5|2953.5|2959|2953|5
1633704440000|2021-10-08 14:47:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1633704450000|2021-10-08 14:47:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1633704460000|2021-10-08 14:47:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1633704470000|2021-10-08 14:47:50|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1633704490000|2021-10-08 14:48:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1633704530000|2021-10-08 14:48:50|2958.8|2952.8|2960|2954|2960.3|2954.3|2958.8|2952.8|4
1633704540000|2021-10-08 14:49:00|2959.8|2953.8|2960.5|2954.5|2960.8|2954.8|2959.8|2953.8|6
1633704550000|2021-10-08 14:49:10|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|4
1633704560000|2021-10-08 14:49:20|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1633704570000|2021-10-08 14:49:30|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1633704580000|2021-10-08 14:49:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1633704590000|2021-10-08 14:49:50|2958.5|2952.5|2959.3|2953.3|2959.8|2953.8|2958.5|2952.5|6
1633704600000|2021-10-08 14:50:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1633704610000|2021-10-08 14:50:10|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1633704620000|2021-10-08 14:50:20|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1633704660000|2021-10-08 14:51:00|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2959.5|2953.5|8
1633704670000|2021-10-08 14:51:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1633704680000|2021-10-08 14:51:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1633704690000|2021-10-08 14:51:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|4
1633704700000|2021-10-08 14:51:40|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|3
1633704720000|2021-10-08 14:52:00|2960.3|2954.3|2961|2955|2961.3|2955.3|2960.3|2954.3|6
1633704730000|2021-10-08 14:52:10|2961.3|2955.3|2962.3|2956.3|2962.3|2956.3|2961.3|2955.3|4
1633704740000|2021-10-08 14:52:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1633704750000|2021-10-08 14:52:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1633704760000|2021-10-08 14:52:40|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1633704770000|2021-10-08 14:52:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1633704780000|2021-10-08 14:53:00|2962.5|2956.5|2962|2956|2962.8|2956.8|2962|2956|3
1633704790000|2021-10-08 14:53:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1633704800000|2021-10-08 14:53:20|2961.3|2955.3|2960|2954|2961.5|2955.5|2960|2954|4
1633704810000|2021-10-08 14:53:30|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959|2953|5
1633704820000|2021-10-08 14:53:40|2959.3|2953.3|2959.8|2953.8|2960.3|2954.3|2959.3|2953.3|4
1633704830000|2021-10-08 14:53:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|7
1633704840000|2021-10-08 14:54:00|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1633704850000|2021-10-08 14:54:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1633704870000|2021-10-08 14:54:30|2958.5|2952.5|2959.5|2953.5|2959.8|2953.8|2958.5|2952.5|10
1633704880000|2021-10-08 14:54:40|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|3
1633704890000|2021-10-08 14:54:50|2960.5|2954.5|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|5
1633704900000|2021-10-08 14:55:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1633704910000|2021-10-08 14:55:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1633704920000|2021-10-08 14:55:20|2960.8|2954.8|2961.3|2955.3|2962|2956|2960.8|2954.8|9
1633704930000|2021-10-08 14:55:30|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|2
1633704940000|2021-10-08 14:55:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1633704950000|2021-10-08 14:55:50|2961|2955|2960.3|2954.3|2961|2955|2960.3|2954.3|3
1633704960000|2021-10-08 14:56:00|2960|2954|2961|2955|2961|2955|2960|2954|4
1633704970000|2021-10-08 14:56:10|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|2
1633704980000|2021-10-08 14:56:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1633704990000|2021-10-08 14:56:30|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2958.8|2952.8|7
1633705000000|2021-10-08 14:56:40|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1633705010000|2021-10-08 14:56:50|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1633705050000|2021-10-08 14:57:30|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1633705060000|2021-10-08 14:57:40|2960.5|2954.5|2958.8|2952.8|2960.5|2954.5|2958.8|2952.8|4
1633705070000|2021-10-08 14:57:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1633705080000|2021-10-08 14:58:00|2958.5|2952.5|2959|2953|2959.5|2953.5|2958.5|2952.5|5
1633705090000|2021-10-08 14:58:10|2959.5|2953.5|2959.3|2953.3|2960.5|2954.5|2959.3|2953.3|6
1633705100000|2021-10-08 14:58:20|2960|2954|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|4
1633705110000|2021-10-08 14:58:30|2960.8|2954.8|2959.8|2953.8|2961.5|2955.5|2959.8|2953.8|10
1633705120000|2021-10-08 14:58:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1633705130000|2021-10-08 14:58:50|2959.5|2953.5|2959|2953|2959.5|2953.5|2958.8|2952.8|5
1633705140000|2021-10-08 14:59:00|2959.3|2953.3|2959|2953|2959.3|2953.3|2958.5|2952.5|3
1633705160000|2021-10-08 14:59:20|2959.3|2953.3|2960|2954|2960|2954|2959.3|2953.3|2
1633705170000|2021-10-08 14:59:30|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2959.8|2953.8|5
1633705190000|2021-10-08 14:59:50|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|3
1633705200000|2021-10-08 15:00:00|2961|2955|2961|2955|2961.8|2955.8|2961|2955|6
1633705220000|2021-10-08 15:00:20|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1633705230000|2021-10-08 15:00:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|4
1633705240000|2021-10-08 15:00:40|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1633705250000|2021-10-08 15:00:50|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1633705260000|2021-10-08 15:01:00|2962|2956|2964.3|2958.3|2964.8|2958.8|2962|2956|5
1633705280000|2021-10-08 15:01:20|2964|2958|2964|2958|2964|2958|2963.5|2957.5|5
1633705290000|2021-10-08 15:01:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1633705300000|2021-10-08 15:01:40|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|4
1633705310000|2021-10-08 15:01:50|2964.5|2958.5|2963.5|2957.5|2964.5|2958.5|2963.5|2957.5|4
1633705320000|2021-10-08 15:02:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1633705330000|2021-10-08 15:02:10|2964|2958|2964.8|2958.8|2964.8|2958.8|2964|2958|5
1633705340000|2021-10-08 15:02:20|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|3
1633705360000|2021-10-08 15:02:40|2964|2958|2964|2958|2964.8|2958.8|2964|2958|7
1633705370000|2021-10-08 15:02:50|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964|2958|7
1633705380000|2021-10-08 15:03:00|2966.3|2960.3|2966.5|2960.5|2967|2961|2966.3|2960.3|3
1633705390000|2021-10-08 15:03:10|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|4
1633705400000|2021-10-08 15:03:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1633705410000|2021-10-08 15:03:30|2967|2961|2968|2962|2968|2962|2967|2961|5
1633705420000|2021-10-08 15:03:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|3
1633705430000|2021-10-08 15:03:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|7
1633705440000|2021-10-08 15:04:00|2967.5|2961.5|2967|2961|2968|2962|2966.8|2960.8|11
1633705450000|2021-10-08 15:04:10|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|4
1633705460000|2021-10-08 15:04:20|2966.8|2960.8|2966|2960|2967.5|2961.5|2965.5|2959.5|7
1633705470000|2021-10-08 15:04:30|2965.8|2959.8|2964|2958|2965.8|2959.8|2964|2958|8
1633705480000|2021-10-08 15:04:40|2963.8|2957.8|2964|2958|2964|2958|2963.3|2957.3|6
1633705490000|2021-10-08 15:04:50|2963.8|2957.8|2964.8|2958.8|2965.3|2959.3|2963.8|2957.8|3
1633705500000|2021-10-08 15:05:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965|2959|4
1633705510000|2021-10-08 15:05:10|2965.3|2959.3|2964|2958|2965.3|2959.3|2964|2958|4
1633705520000|2021-10-08 15:05:20|2963.8|2957.8|2964|2958|2964|2958|2963.5|2957.5|3
1633705530000|2021-10-08 15:05:30|2963.8|2957.8|2964|2958|2964|2958|2963.3|2957.3|5
1633705540000|2021-10-08 15:05:40|2963.8|2957.8|2962.5|2956.5|2963.8|2957.8|2962.5|2956.5|5
1633705550000|2021-10-08 15:05:50|2962.3|2956.3|2963.8|2957.8|2963.8|2957.8|2962.3|2956.3|5
1633705560000|2021-10-08 15:06:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1633705570000|2021-10-08 15:06:10|2963.8|2957.8|2964.5|2958.5|2964.8|2958.8|2963.8|2957.8|6
1633705580000|2021-10-08 15:06:20|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964|2958|4
1633705590000|2021-10-08 15:06:30|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.5|2957.5|6
1633705600000|2021-10-08 15:06:40|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|3
1633705610000|2021-10-08 15:06:50|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|3
1633705620000|2021-10-08 15:07:00|2964.3|2958.3|2966.8|2960.8|2966.8|2960.8|2964.3|2958.3|6
1633705630000|2021-10-08 15:07:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1633705640000|2021-10-08 15:07:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1633705650000|2021-10-08 15:07:30|2966.5|2960.5|2967|2961|2967.3|2961.3|2966.5|2960.5|4
1633705660000|2021-10-08 15:07:40|2967.3|2961.3|2967|2961|2967.8|2961.8|2967|2961|6
1633705670000|2021-10-08 15:07:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1633705680000|2021-10-08 15:08:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1633705720000|2021-10-08 15:08:40|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|3
1633705730000|2021-10-08 15:08:50|2966.8|2960.8|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1633705750000|2021-10-08 15:09:10|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1633705760000|2021-10-08 15:09:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1633705770000|2021-10-08 15:09:30|2966.5|2960.5|2966.5|2960.5|2967|2961|2966.5|2960.5|5
1633705790000|2021-10-08 15:09:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1633705800000|2021-10-08 15:10:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1633705810000|2021-10-08 15:10:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1633705820000|2021-10-08 15:10:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1633705830000|2021-10-08 15:10:30|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1633705860000|2021-10-08 15:11:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1633705870000|2021-10-08 15:11:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1633705880000|2021-10-08 15:11:20|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1633705890000|2021-10-08 15:11:30|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|8
1633705900000|2021-10-08 15:11:40|2966.5|2960.5|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|4
1633705910000|2021-10-08 15:11:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|5
1633705920000|2021-10-08 15:12:00|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1633705930000|2021-10-08 15:12:10|2967.5|2961.5|2968|2962|2968.3|2962.3|2967.5|2961.5|6
1633705940000|2021-10-08 15:12:20|2968.3|2962.3|2967.3|2961.3|2968.5|2962.5|2967.3|2961.3|4
1633705950000|2021-10-08 15:12:30|2967|2961|2967.5|2961.5|2967.8|2961.8|2967|2961|5
1633705960000|2021-10-08 15:12:40|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|4
1633705980000|2021-10-08 15:13:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|2
1633706000000|2021-10-08 15:13:20|2968|2962|2968.8|2962.8|2969.3|2963.3|2968|2962|5
1633706010000|2021-10-08 15:13:30|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|3
1633706020000|2021-10-08 15:13:40|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1633706030000|2021-10-08 15:13:50|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1633706040000|2021-10-08 15:14:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1633706050000|2021-10-08 15:14:10|2968|2962|2968|2962|2968.8|2962.8|2968|2962|6
1633706060000|2021-10-08 15:14:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1633706070000|2021-10-08 15:14:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1633706080000|2021-10-08 15:14:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1633706100000|2021-10-08 15:15:00|2967.3|2961.3|2968.5|2962.5|2968.5|2962.5|2967.3|2961.3|2
1633706120000|2021-10-08 15:15:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1633706140000|2021-10-08 15:15:40|2968.5|2962.5|2968.5|2962.5|2969|2963|2968.5|2962.5|4
1633706150000|2021-10-08 15:15:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1633706170000|2021-10-08 15:16:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1633706180000|2021-10-08 15:16:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1633706190000|2021-10-08 15:16:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1633706200000|2021-10-08 15:16:40|2969|2963|2969|2963|2969.5|2963.5|2969|2963|3
1633706210000|2021-10-08 15:16:50|2969.5|2963.5|2969.3|2963.3|2970.3|2964.3|2968.8|2962.8|7
1633706220000|2021-10-08 15:17:00|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|8
1633706230000|2021-10-08 15:17:10|2970.3|2964.3|2970.8|2964.8|2971.3|2965.3|2970.3|2964.3|5
1633706240000|2021-10-08 15:17:20|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1633706250000|2021-10-08 15:17:30|2970.5|2964.5|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|4
1633706260000|2021-10-08 15:17:40|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1633706270000|2021-10-08 15:17:50|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.3|2964.3|3
1633706280000|2021-10-08 15:18:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1633706290000|2021-10-08 15:18:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1633706300000|2021-10-08 15:18:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1633706310000|2021-10-08 15:18:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1633706320000|2021-10-08 15:18:40|2971.3|2965.3|2970.3|2964.3|2971.5|2965.5|2970.3|2964.3|7
1633706330000|2021-10-08 15:18:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1633706340000|2021-10-08 15:19:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1633706350000|2021-10-08 15:19:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1633706380000|2021-10-08 15:19:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1633706390000|2021-10-08 15:19:50|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.5|2964.5|5
1633706400000|2021-10-08 15:20:00|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|5
1633706410000|2021-10-08 15:20:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1633706420000|2021-10-08 15:20:20|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|10
1633706430000|2021-10-08 15:20:30|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|6
1633706440000|2021-10-08 15:20:40|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.3|2965.3|6
1633706450000|2021-10-08 15:20:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1633706480000|2021-10-08 15:21:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633706490000|2021-10-08 15:21:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1633706500000|2021-10-08 15:21:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633706510000|2021-10-08 15:21:50|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1633706520000|2021-10-08 15:22:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1633706530000|2021-10-08 15:22:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633706550000|2021-10-08 15:22:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1633706570000|2021-10-08 15:22:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633706580000|2021-10-08 15:23:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1633706590000|2021-10-08 15:23:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633706600000|2021-10-08 15:23:20|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|2
1633706610000|2021-10-08 15:23:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|4
1633706630000|2021-10-08 15:23:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1633706640000|2021-10-08 15:24:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1633706660000|2021-10-08 15:24:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1633706670000|2021-10-08 15:24:30|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1633706690000|2021-10-08 15:24:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1633706700000|2021-10-08 15:25:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1633706710000|2021-10-08 15:25:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633706720000|2021-10-08 15:25:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1633706760000|2021-10-08 15:26:00|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1633706770000|2021-10-08 15:26:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633706780000|2021-10-08 15:26:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|4
1633706790000|2021-10-08 15:26:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|4
1633706800000|2021-10-08 15:26:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|4
1633706810000|2021-10-08 15:26:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1633706820000|2021-10-08 15:27:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1633706850000|2021-10-08 15:27:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1633706870000|2021-10-08 15:27:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1633706900000|2021-10-08 15:28:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1633706910000|2021-10-08 15:28:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633706950000|2021-10-08 15:29:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|4
1633706960000|2021-10-08 15:29:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1633706970000|2021-10-08 15:29:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1633706990000|2021-10-08 15:29:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1633707000000|2021-10-08 15:30:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633707010000|2021-10-08 15:30:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1633707020000|2021-10-08 15:30:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1633707030000|2021-10-08 15:30:30|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1633707050000|2021-10-08 15:30:50|2971|2965|2971.5|2965.5|2971.8|2965.8|2971|2965|5
1633707060000|2021-10-08 15:31:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1633707070000|2021-10-08 15:31:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1633707080000|2021-10-08 15:31:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1633707090000|2021-10-08 15:31:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1633707100000|2021-10-08 15:31:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1633707110000|2021-10-08 15:31:50|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.5|2965.5|4
1633707120000|2021-10-08 15:32:00|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|7
1633707130000|2021-10-08 15:32:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1633707140000|2021-10-08 15:32:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633707150000|2021-10-08 15:32:30|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1633707160000|2021-10-08 15:32:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1633707180000|2021-10-08 15:33:00|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1633707190000|2021-10-08 15:33:10|2971.8|2965.8|2970|2964|2972|2966|2969.5|2963.5|5
1633707200000|2021-10-08 15:33:20|2970.8|2964.8|2970.3|2964.3|2971|2965|2970.3|2964.3|4
1633707210000|2021-10-08 15:33:30|2970|2964|2968.8|2962.8|2970.5|2964.5|2968.8|2962.8|8
1633707220000|2021-10-08 15:33:40|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|4
1633707230000|2021-10-08 15:33:50|2968.5|2962.5|2967.8|2961.8|2969.5|2963.5|2967.8|2961.8|5
1633707240000|2021-10-08 15:34:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.5|2961.5|4
1633707250000|2021-10-08 15:34:10|2967.5|2961.5|2966.5|2960.5|2967.8|2961.8|2966.5|2960.5|3
1633707260000|2021-10-08 15:34:20|2967|2961|2966|2960|2967|2961|2966|2960|5
1633707270000|2021-10-08 15:34:30|2966.3|2960.3|2967.5|2961.5|2967.5|2961.5|2965.3|2959.3|7
1633707280000|2021-10-08 15:34:40|2968|2962|2963.8|2957.8|2968|2962|2963.8|2957.8|8
1633707290000|2021-10-08 15:34:50|2964|2958|2962.3|2956.3|2964.5|2958.5|2962|2956|8
1633707300000|2021-10-08 15:35:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1633707310000|2021-10-08 15:35:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1633707320000|2021-10-08 15:35:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1633707330000|2021-10-08 15:35:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1633707340000|2021-10-08 15:35:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1633707350000|2021-10-08 15:35:50|2962|2956|2962|2956|2962.8|2956.8|2962|2956|5
1633707370000|2021-10-08 15:36:10|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1633707400000|2021-10-08 15:36:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1633707410000|2021-10-08 15:36:50|2962.5|2956.5|2961.8|2955.8|2962.8|2956.8|2961.8|2955.8|4
1633707420000|2021-10-08 15:37:00|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|2
1633707450000|2021-10-08 15:37:30|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1633707460000|2021-10-08 15:37:40|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1633707470000|2021-10-08 15:37:50|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|3
1633707480000|2021-10-08 15:38:00|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1633707490000|2021-10-08 15:38:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1633707500000|2021-10-08 15:38:20|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|2
1633707510000|2021-10-08 15:38:30|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1633707520000|2021-10-08 15:38:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1633707530000|2021-10-08 15:38:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1633707540000|2021-10-08 15:39:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1633707550000|2021-10-08 15:39:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1633707560000|2021-10-08 15:39:20|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1633707570000|2021-10-08 15:39:30|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1633707600000|2021-10-08 15:40:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962|2956|3
1633707610000|2021-10-08 15:40:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1633707640000|2021-10-08 15:40:40|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|4
1633707650000|2021-10-08 15:40:50|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|4
1633707720000|2021-10-08 15:42:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1633707730000|2021-10-08 15:42:10|2962|2956|2962.3|2956.3|2962.5|2956.5|2962|2956|3
1633707740000|2021-10-08 15:42:20|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|2
1633707750000|2021-10-08 15:42:30|2964.5|2958.5|2964.5|2958.5|2965|2959|2964.5|2958.5|4
1633707760000|2021-10-08 15:42:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1633707780000|2021-10-08 15:43:00|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1633707790000|2021-10-08 15:43:10|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1633707800000|2021-10-08 15:43:20|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1633707810000|2021-10-08 15:43:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1633707820000|2021-10-08 15:43:40|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1633707830000|2021-10-08 15:43:50|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1633707850000|2021-10-08 15:44:10|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|2
1633707870000|2021-10-08 15:44:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1633707880000|2021-10-08 15:44:40|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1633707900000|2021-10-08 15:45:00|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1633707920000|2021-10-08 15:45:20|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|3
1633707930000|2021-10-08 15:45:30|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1633707940000|2021-10-08 15:45:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1633707950000|2021-10-08 15:45:50|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|3
1633707960000|2021-10-08 15:46:00|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.8|2961.8|3
1633707980000|2021-10-08 15:46:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1633707990000|2021-10-08 15:46:30|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1633708000000|2021-10-08 15:46:40|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1633708030000|2021-10-08 15:47:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1633708040000|2021-10-08 15:47:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1633708050000|2021-10-08 15:47:30|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1633708060000|2021-10-08 15:47:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1633708070000|2021-10-08 15:47:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1633708090000|2021-10-08 15:48:10|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|2
1633708100000|2021-10-08 15:48:20|2968|2962|2969.8|2963.8|2969.8|2963.8|2968|2962|2
1633708110000|2021-10-08 15:48:30|2969.5|2963.5|2969.5|2963.5|2970|2964|2969.5|2963.5|5
1633708120000|2021-10-08 15:48:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1633708130000|2021-10-08 15:48:50|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1633708140000|2021-10-08 15:49:00|2968.8|2962.8|2969|2963|2969|2963|2968.5|2962.5|6
1633708150000|2021-10-08 15:49:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1633708190000|2021-10-08 15:49:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1633708200000|2021-10-08 15:50:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1633708210000|2021-10-08 15:50:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1633708230000|2021-10-08 15:50:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1633708240000|2021-10-08 15:50:40|2971.5|2965.5|2971.8|2965.8|2972|2966|2971.5|2965.5|4
1633708250000|2021-10-08 15:50:50|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1633708260000|2021-10-08 15:51:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1633708270000|2021-10-08 15:51:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1633708290000|2021-10-08 15:51:30|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1633708310000|2021-10-08 15:51:50|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|5
1633708330000|2021-10-08 15:52:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1633708340000|2021-10-08 15:52:20|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971|2965|4
1633708360000|2021-10-08 15:52:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1633708390000|2021-10-08 15:53:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1633708410000|2021-10-08 15:53:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1633708420000|2021-10-08 15:53:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1633708430000|2021-10-08 15:53:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|5
1633708460000|2021-10-08 15:54:20|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1633708470000|2021-10-08 15:54:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633708540000|2021-10-08 15:55:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1633708570000|2021-10-08 15:56:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633708590000|2021-10-08 15:56:30|2971.8|2965.8|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|5
1633708680000|2021-10-08 15:58:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1633708700000|2021-10-08 15:58:20|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|2
1633708710000|2021-10-08 15:58:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1633708720000|2021-10-08 15:58:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1633708730000|2021-10-08 15:58:50|2970.3|2964.3|2968.3|2962.3|2970.3|2964.3|2968.3|2962.3|3
1633708740000|2021-10-08 15:59:00|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|3
1633708750000|2021-10-08 15:59:10|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2965.3|2959.3|4
1633708760000|2021-10-08 15:59:20|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1633708780000|2021-10-08 15:59:40|2966|2960|2968.3|2962.3|2968.3|2962.3|2966|2960|3
1633708790000|2021-10-08 15:59:50|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|3
1633708800000|2021-10-08 16:00:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1633708830000|2021-10-08 16:00:30|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1633708840000|2021-10-08 16:00:40|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1633708860000|2021-10-08 16:01:00|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|3
1633708870000|2021-10-08 16:01:10|2969.5|2963.5|2971.5|2965.5|2972.3|2966.3|2969.5|2963.5|5
1633708880000|2021-10-08 16:01:20|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1633708890000|2021-10-08 16:01:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1633708940000|2021-10-08 16:02:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1633708960000|2021-10-08 16:02:40|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1633708980000|2021-10-08 16:03:00|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|3
1633708990000|2021-10-08 16:03:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1633709010000|2021-10-08 16:03:30|2967|2961|2968|2962|2968|2962|2967|2961|3
1633709050000|2021-10-08 16:04:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1633709060000|2021-10-08 16:04:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1633709100000|2021-10-08 16:05:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1633709110000|2021-10-08 16:05:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1633709150000|2021-10-08 16:05:50|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1633709160000|2021-10-08 16:06:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1633709220000|2021-10-08 16:07:00|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1633709240000|2021-10-08 16:07:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1633709260000|2021-10-08 16:07:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1633709270000|2021-10-08 16:07:50|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|3
1633709290000|2021-10-08 16:08:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1633709320000|2021-10-08 16:08:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|3
1633709340000|2021-10-08 16:09:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1633709390000|2021-10-08 16:09:50|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1633709430000|2021-10-08 16:10:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1633709470000|2021-10-08 16:11:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1633709500000|2021-10-08 16:11:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1633709530000|2021-10-08 16:12:10|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|2
1633709560000|2021-10-08 16:12:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1633709580000|2021-10-08 16:13:00|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1633709590000|2021-10-08 16:13:10|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|2
1633709600000|2021-10-08 16:13:20|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1633709620000|2021-10-08 16:13:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1633709640000|2021-10-08 16:14:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1633709650000|2021-10-08 16:14:10|2963.5|2957.5|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|3
1633709660000|2021-10-08 16:14:20|2963.5|2957.5|2964.3|2958.3|2964.5|2958.5|2963.5|2957.5|4
1633709730000|2021-10-08 16:15:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1633709760000|2021-10-08 16:16:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1633709790000|2021-10-08 16:16:30|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|2
1633709800000|2021-10-08 16:16:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1633709820000|2021-10-08 16:17:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1633709830000|2021-10-08 16:17:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1633709870000|2021-10-08 16:17:50|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1633709890000|2021-10-08 16:18:10|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1633709920000|2021-10-08 16:18:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1633709970000|2021-10-08 16:19:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1633710000000|2021-10-08 16:20:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1633710010000|2021-10-08 16:20:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1633710020000|2021-10-08 16:20:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1633710090000|2021-10-08 16:21:30|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1633710140000|2021-10-08 16:22:20|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1633710350000|2021-10-08 16:25:50|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1633710430000|2021-10-08 16:27:10|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1633710450000|2021-10-08 16:27:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1633710460000|2021-10-08 16:27:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1633710490000|2021-10-08 16:28:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1633710510000|2021-10-08 16:28:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1633710550000|2021-10-08 16:29:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1633710560000|2021-10-08 16:29:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1633710640000|2021-10-08 16:30:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1633710670000|2021-10-08 16:31:10|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1633710780000|2021-10-08 16:33:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1633711390000|2021-10-08 16:43:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1633711490000|2021-10-08 16:44:50|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1633711500000|2021-10-08 16:45:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1633711530000|2021-10-08 16:45:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1633711540000|2021-10-08 16:45:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1633711720000|2021-10-08 16:48:40|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1633711750000|2021-10-08 16:49:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1633711800000|2021-10-08 16:50:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1633711870000|2021-10-08 16:51:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1633712080000|2021-10-08 16:54:40|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.8|2957.8|4
1633712100000|2021-10-08 16:55:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1633712130000|2021-10-08 16:55:30|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1633712140000|2021-10-08 16:55:40|2963.6|2957.6|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|2
1633712230000|2021-10-08 16:57:10|2963.6|2957.6|2963.6|2957.6|2963.9|2957.9|2963.6|2957.6|3
1633712240000|2021-10-08 16:57:20|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1633712260000|2021-10-08 16:57:40|2963.1|2957.1|2963.9|2957.9|2963.9|2957.9|2963.1|2957.1|3
1633712280000|2021-10-08 16:58:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1633712350000|2021-10-08 16:59:10|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.9|2957.9|2
1633910520000|2021-10-11 00:02:00|2965.8|2956.8|2965.8|2956.8|2965.8|2956.8|2965.8|2956.8|1
1633910590000|2021-10-11 00:03:10|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1633910630000|2021-10-11 00:03:50|2968|2962|2968.6|2962.6|2968.6|2962.6|2968|2962|2
1633910670000|2021-10-11 00:04:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1633910700000|2021-10-11 00:05:00|2968.5|2962.5|2968.6|2962.6|2968.6|2962.6|2968.4|2962.4|3
1633910770000|2021-10-11 00:06:10|2969.5|2963.5|2971.4|2965.4|2971.4|2965.4|2969.5|2963.5|2
1633910820000|2021-10-11 00:07:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633910830000|2021-10-11 00:07:10|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1633910850000|2021-10-11 00:07:30|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.6|2964.6|2
1633910900000|2021-10-11 00:08:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1633910960000|2021-10-11 00:09:20|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|2
1633910970000|2021-10-11 00:09:30|2972.3|2966.3|2971.4|2965.4|2972.3|2966.3|2971.4|2965.4|2
1633911050000|2021-10-11 00:10:50|2972.1|2966.1|2972.3|2966.3|2972.3|2966.3|2972.1|2966.1|2
1633911060000|2021-10-11 00:11:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1633911070000|2021-10-11 00:11:10|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1633911100000|2021-10-11 00:11:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1633911220000|2021-10-11 00:13:40|2971.6|2965.6|2974.3|2968.3|2974.3|2968.3|2971.6|2965.6|2
1633911240000|2021-10-11 00:14:00|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1633911290000|2021-10-11 00:14:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1633911350000|2021-10-11 00:15:50|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|4
1633911360000|2021-10-11 00:16:00|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1633911370000|2021-10-11 00:16:10|2973.4|2967.4|2973.1|2967.1|2973.4|2967.4|2973.1|2967.1|2
1633911450000|2021-10-11 00:17:30|2973.4|2967.4|2973.5|2967.5|2973.5|2967.5|2973.4|2967.4|2
1633911470000|2021-10-11 00:17:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1633911480000|2021-10-11 00:18:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1633911510000|2021-10-11 00:18:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1633911610000|2021-10-11 00:20:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1633911680000|2021-10-11 00:21:20|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1633911690000|2021-10-11 00:21:30|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|2
1633911700000|2021-10-11 00:21:40|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|2
1633911720000|2021-10-11 00:22:00|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2972.8|2966.8|4
1633911740000|2021-10-11 00:22:20|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|2
1633911750000|2021-10-11 00:22:30|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|2
1633911780000|2021-10-11 00:23:00|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|2
1633911850000|2021-10-11 00:24:10|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|2
1633912020000|2021-10-11 00:27:00|2972.8|2966.8|2973.4|2967.4|2973.4|2967.4|2972.8|2966.8|2
1633912060000|2021-10-11 00:27:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1633912070000|2021-10-11 00:27:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1633912090000|2021-10-11 00:28:10|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1633912150000|2021-10-11 00:29:10|2974.3|2968.3|2974.3|2968.3|2974.4|2968.4|2974.3|2968.3|3
1633912180000|2021-10-11 00:29:40|2974.4|2968.4|2974|2968|2974.4|2968.4|2974|2968|2
1633912380000|2021-10-11 00:33:00|2974.3|2968.3|2974.4|2968.4|2974.4|2968.4|2974.3|2968.3|2
1633912390000|2021-10-11 00:33:10|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.4|2968.4|9
1633912400000|2021-10-11 00:33:20|2974.4|2968.4|2974.6|2968.6|2974.6|2968.6|2974.4|2968.4|5
1633912440000|2021-10-11 00:34:00|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1633912470000|2021-10-11 00:34:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1633912500000|2021-10-11 00:35:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1633912510000|2021-10-11 00:35:10|2974.3|2968.3|2973|2967|2974.3|2968.3|2973|2967|3
1633912620000|2021-10-11 00:37:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1633912680000|2021-10-11 00:38:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1633912690000|2021-10-11 00:38:10|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|2
1633912710000|2021-10-11 00:38:30|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1633912740000|2021-10-11 00:39:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1633912900000|2021-10-11 00:41:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1633912960000|2021-10-11 00:42:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1633913030000|2021-10-11 00:43:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1633913110000|2021-10-11 00:45:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1633913150000|2021-10-11 00:45:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1633913160000|2021-10-11 00:46:00|2972.1|2966.1|2973.3|2967.3|2973.3|2967.3|2972.1|2966.1|3
1633913220000|2021-10-11 00:47:00|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1633913250000|2021-10-11 00:47:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1633913470000|2021-10-11 00:51:10|2973.8|2967.8|2973.6|2967.6|2973.8|2967.8|2973.6|2967.6|2
1633913490000|2021-10-11 00:51:30|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1633913500000|2021-10-11 00:51:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1633913510000|2021-10-11 00:51:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1633913750000|2021-10-11 00:55:50|2974.4|2968.4|2974.3|2968.3|2974.4|2968.4|2974.3|2968.3|2
1633913780000|2021-10-11 00:56:20|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1633913870000|2021-10-11 00:57:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1633913910000|2021-10-11 00:58:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1633913930000|2021-10-11 00:58:50|2974|2968|2974.6|2968.6|2974.6|2968.6|2974|2968|2
1633914000000|2021-10-11 01:00:00|2974.8|2968.8|2976.1|2970.1|2976.1|2970.1|2974.8|2968.8|5
1633914010000|2021-10-11 01:00:10|2976|2970|2976.1|2970.1|2976.1|2970.1|2976|2970|2
1633914020000|2021-10-11 01:00:20|2976.4|2970.4|2976.6|2970.6|2977.1|2971.1|2976.4|2970.4|6
1633914030000|2021-10-11 01:00:30|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1633914040000|2021-10-11 01:00:40|2977.1|2971.1|2978|2972|2978|2972|2977.1|2971.1|3
1633914050000|2021-10-11 01:00:50|2978.3|2972.3|2979.4|2973.4|2979.5|2973.5|2978.1|2972.1|17
1633914060000|2021-10-11 01:01:00|2979|2973|2981.6|2975.6|2981.6|2975.6|2979|2973|5
1633914070000|2021-10-11 01:01:10|2981.8|2975.8|2982.6|2976.6|2982.6|2976.6|2981.8|2975.8|6
1633914080000|2021-10-11 01:01:20|2982.8|2976.8|2983.8|2977.8|2983.8|2977.8|2982.3|2976.3|11
1633914090000|2021-10-11 01:01:30|2983.9|2977.9|2982.3|2976.3|2984|2978|2982.3|2976.3|8
1633914100000|2021-10-11 01:01:40|2982.4|2976.4|2985.9|2979.9|2985.9|2979.9|2982.4|2976.4|15
1633914110000|2021-10-11 01:01:50|2985.3|2979.3|2982.1|2976.1|2985.3|2979.3|2982.1|2976.1|7
1633914120000|2021-10-11 01:02:00|2981.9|2975.9|2979.4|2973.4|2981.9|2975.9|2979|2973|11
1633914130000|2021-10-11 01:02:10|2980.5|2974.5|2983.1|2977.1|2983.1|2977.1|2979.8|2973.8|10
1633914140000|2021-10-11 01:02:20|2983|2977|2981.3|2975.3|2983.3|2977.3|2981.3|2975.3|6
1633914150000|2021-10-11 01:02:30|2981|2975|2979.5|2973.5|2981|2975|2979.5|2973.5|4
1633914160000|2021-10-11 01:02:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1633914170000|2021-10-11 01:02:50|2979.5|2973.5|2979|2973|2979.5|2973.5|2978.1|2972.1|8
1633914180000|2021-10-11 01:03:00|2979.3|2973.3|2978.6|2972.6|2979.3|2973.3|2978.6|2972.6|5
1633914190000|2021-10-11 01:03:10|2978.8|2972.8|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|7
1633914200000|2021-10-11 01:03:20|2978.9|2972.9|2978.4|2972.4|2978.9|2972.9|2978.4|2972.4|4
1633914210000|2021-10-11 01:03:30|2978.3|2972.3|2978.1|2972.1|2978.3|2972.3|2978.1|2972.1|2
1633914220000|2021-10-11 01:03:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1633914230000|2021-10-11 01:03:50|2980.1|2974.1|2977.4|2971.4|2980.1|2974.1|2977.4|2971.4|8
1633914240000|2021-10-11 01:04:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2976.4|2970.4|10
1633914250000|2021-10-11 01:04:10|2977|2971|2975.8|2969.8|2977.1|2971.1|2975.8|2969.8|8
1633914260000|2021-10-11 01:04:20|2975.6|2969.6|2974|2968|2975.6|2969.6|2974|2968|3
1633914270000|2021-10-11 01:04:30|2974.3|2968.3|2975.6|2969.6|2975.6|2969.6|2974|2968|5
1633914280000|2021-10-11 01:04:40|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1633914300000|2021-10-11 01:05:00|2975.6|2969.6|2977.6|2971.6|2977.6|2971.6|2975.6|2969.6|4
1633914310000|2021-10-11 01:05:10|2977.5|2971.5|2977.6|2971.6|2977.6|2971.6|2977.5|2971.5|2
1633914320000|2021-10-11 01:05:20|2977.8|2971.8|2977.6|2971.6|2978.1|2972.1|2977.6|2971.6|5
1633914330000|2021-10-11 01:05:30|2977.8|2971.8|2979.4|2973.4|2979.5|2973.5|2977.8|2971.8|5
1633914340000|2021-10-11 01:05:40|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1633914360000|2021-10-11 01:06:00|2980|2974|2980.3|2974.3|2982|2976|2980|2974|9
1633914370000|2021-10-11 01:06:10|2980|2974|2977.6|2971.6|2980|2974|2976.9|2970.9|6
1633914380000|2021-10-11 01:06:20|2977.9|2971.9|2976.8|2970.8|2978.1|2972.1|2976.8|2970.8|6
1633914390000|2021-10-11 01:06:30|2977|2971|2976.4|2970.4|2977|2971|2975.5|2969.5|6
1633914400000|2021-10-11 01:06:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1633914410000|2021-10-11 01:06:50|2976|2970|2974|2968|2976|2970|2974|2968|9
1633914420000|2021-10-11 01:07:00|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1633914430000|2021-10-11 01:07:10|2975.4|2969.4|2974.5|2968.5|2975.4|2969.4|2974.4|2968.4|5
1633914440000|2021-10-11 01:07:20|2974.9|2968.9|2975.8|2969.8|2975.8|2969.8|2974.9|2968.9|4
1633914450000|2021-10-11 01:07:30|2975.9|2969.9|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|2
1633914460000|2021-10-11 01:07:40|2976.3|2970.3|2977.8|2971.8|2977.8|2971.8|2976.3|2970.3|4
1633914470000|2021-10-11 01:07:50|2978.4|2972.4|2977.1|2971.1|2978.4|2972.4|2977.1|2971.1|6
1633914480000|2021-10-11 01:08:00|2976.9|2970.9|2975.1|2969.1|2976.9|2970.9|2975.1|2969.1|6
1633914490000|2021-10-11 01:08:10|2974.9|2968.9|2975.4|2969.4|2975.4|2969.4|2974.9|2968.9|3
1633914500000|2021-10-11 01:08:20|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|6
1633914510000|2021-10-11 01:08:30|2976.8|2970.8|2975.9|2969.9|2977.5|2971.5|2975.9|2969.9|6
1633914520000|2021-10-11 01:08:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1633914530000|2021-10-11 01:08:50|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1633914540000|2021-10-11 01:09:00|2976.3|2970.3|2979.5|2973.5|2979.5|2973.5|2976.3|2970.3|14
1633914550000|2021-10-11 01:09:10|2979.3|2973.3|2979.8|2973.8|2980|2974|2978.9|2972.9|10
1633914560000|2021-10-11 01:09:20|2979.5|2973.5|2978.9|2972.9|2980|2974|2978.6|2972.6|8
1633914570000|2021-10-11 01:09:30|2978.6|2972.6|2980|2974|2980|2974|2978.6|2972.6|6
1633914580000|2021-10-11 01:09:40|2980.3|2974.3|2979|2973|2981|2975|2979|2973|10
1633914590000|2021-10-11 01:09:50|2978.8|2972.8|2979.5|2973.5|2979.9|2973.9|2978.8|2972.8|6
1633914600000|2021-10-11 01:10:00|2979.8|2973.8|2980.6|2974.6|2980.6|2974.6|2979.8|2973.8|4
1633914610000|2021-10-11 01:10:10|2980.1|2974.1|2981.1|2975.1|2981.1|2975.1|2980.1|2974.1|7
1633914620000|2021-10-11 01:10:20|2981|2975|2980.3|2974.3|2981|2975|2980.3|2974.3|5
1633914630000|2021-10-11 01:10:30|2980|2974|2982|2976|2982|2976|2978.8|2972.8|16
1633914640000|2021-10-11 01:10:40|2981.4|2975.4|2980.1|2974.1|2981.5|2975.5|2979.8|2973.8|19
1633914650000|2021-10-11 01:10:50|2980.3|2974.3|2980.4|2974.4|2980.6|2974.6|2980.3|2974.3|4
1633914660000|2021-10-11 01:11:00|2980|2974|2979.5|2973.5|2980.1|2974.1|2979.3|2973.3|11
1633914670000|2021-10-11 01:11:10|2979.3|2973.3|2977.9|2971.9|2979.3|2973.3|2977.6|2971.6|10
1633914680000|2021-10-11 01:11:20|2978.3|2972.3|2977.9|2971.9|2978.4|2972.4|2977.8|2971.8|5
1633914690000|2021-10-11 01:11:30|2977.8|2971.8|2977.1|2971.1|2978.3|2972.3|2977.1|2971.1|6
1633914700000|2021-10-11 01:11:40|2977.6|2971.6|2976.5|2970.5|2977.6|2971.6|2976.5|2970.5|13
1633914710000|2021-10-11 01:11:50|2977.1|2971.1|2977.4|2971.4|2978.3|2972.3|2977|2971|15
1633914720000|2021-10-11 01:12:00|2977.1|2971.1|2979.4|2973.4|2980.3|2974.3|2977.1|2971.1|11
1633914730000|2021-10-11 01:12:10|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|6
1633914740000|2021-10-11 01:12:20|2979.1|2973.1|2978|2972|2979.1|2973.1|2977.9|2971.9|8
1633914750000|2021-10-11 01:12:30|2978.6|2972.6|2977.9|2971.9|2978.6|2972.6|2977.9|2971.9|3
1633914760000|2021-10-11 01:12:40|2978.5|2972.5|2978.1|2972.1|2978.5|2972.5|2978|2972|3
1633914770000|2021-10-11 01:12:50|2978.3|2972.3|2981.6|2975.6|2981.6|2975.6|2978.3|2972.3|9
1633914780000|2021-10-11 01:13:00|2981.3|2975.3|2979.3|2973.3|2981.3|2975.3|2979.3|2973.3|9
1633914790000|2021-10-11 01:13:10|2979|2973|2980.5|2974.5|2980.5|2974.5|2979|2973|5
1633914800000|2021-10-11 01:13:20|2981.1|2975.1|2981.9|2975.9|2981.9|2975.9|2980.8|2974.8|5
1633914810000|2021-10-11 01:13:30|2982|2976|2982.9|2976.9|2982.9|2976.9|2982|2976|5
1633914820000|2021-10-11 01:13:40|2983.5|2977.5|2982.9|2976.9|2983.5|2977.5|2982.9|2976.9|2
1633914830000|2021-10-11 01:13:50|2983|2977|2983.1|2977.1|2983.6|2977.6|2982.4|2976.4|6
1633914840000|2021-10-11 01:14:00|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1633914850000|2021-10-11 01:14:10|2983.1|2977.1|2983.4|2977.4|2983.4|2977.4|2982.9|2976.9|4
1633914860000|2021-10-11 01:14:20|2983.1|2977.1|2981.9|2975.9|2983.1|2977.1|2981.3|2975.3|9
1633914870000|2021-10-11 01:14:30|2982|2976|2982.6|2976.6|2983|2977|2982|2976|6
1633914880000|2021-10-11 01:14:40|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.6|2976.6|3
1633914890000|2021-10-11 01:14:50|2983|2977|2984|2978|2984|2978|2983|2977|5
1633914900000|2021-10-11 01:15:00|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2983.4|2977.4|5
1633914910000|2021-10-11 01:15:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1633914920000|2021-10-11 01:15:20|2982.6|2976.6|2982.6|2976.6|2982.8|2976.8|2982.6|2976.6|3
1633914930000|2021-10-11 01:15:30|2982.4|2976.4|2981.5|2975.5|2982.4|2976.4|2981.3|2975.3|8
1633914940000|2021-10-11 01:15:40|2981.3|2975.3|2980.4|2974.4|2981.3|2975.3|2980|2974|10
1633914960000|2021-10-11 01:16:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1633914980000|2021-10-11 01:16:20|2980.4|2974.4|2978.8|2972.8|2980.4|2974.4|2978.8|2972.8|2
1633914990000|2021-10-11 01:16:30|2978.4|2972.4|2976.8|2970.8|2978.4|2972.4|2976.8|2970.8|8
1633915000000|2021-10-11 01:16:40|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|3
1633915040000|2021-10-11 01:17:20|2977|2971|2977.6|2971.6|2977.6|2971.6|2977|2971|2
1633915080000|2021-10-11 01:18:00|2977.9|2971.9|2978.3|2972.3|2978.3|2972.3|2977.9|2971.9|3
1633915110000|2021-10-11 01:18:30|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1633915120000|2021-10-11 01:18:40|2978.3|2972.3|2979.6|2973.6|2979.6|2973.6|2978.3|2972.3|3
1633915150000|2021-10-11 01:19:10|2979.3|2973.3|2978.9|2972.9|2979.3|2973.3|2978.9|2972.9|2
1633915170000|2021-10-11 01:19:30|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1633915260000|2021-10-11 01:21:00|2979.4|2973.4|2979.8|2973.8|2979.8|2973.8|2979.4|2973.4|3
1633915270000|2021-10-11 01:21:10|2980|2974|2979.9|2973.9|2980|2974|2979.9|2973.9|2
1633915280000|2021-10-11 01:21:20|2980.3|2974.3|2980.5|2974.5|2980.6|2974.6|2980.3|2974.3|4
1633915290000|2021-10-11 01:21:30|2980.6|2974.6|2981.6|2975.6|2981.8|2975.8|2980.6|2974.6|4
1633915330000|2021-10-11 01:22:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.5|2974.5|3
1633915340000|2021-10-11 01:22:20|2981|2975|2979.5|2973.5|2981|2975|2979.5|2973.5|6
1633915350000|2021-10-11 01:22:30|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1633915360000|2021-10-11 01:22:40|2980.1|2974.1|2980.4|2974.4|2980.4|2974.4|2980.1|2974.1|2
1633915420000|2021-10-11 01:23:40|2980.9|2974.9|2981.9|2975.9|2981.9|2975.9|2980.9|2974.9|2
1633915430000|2021-10-11 01:23:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1633915440000|2021-10-11 01:24:00|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1633915460000|2021-10-11 01:24:20|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1633915470000|2021-10-11 01:24:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1633915480000|2021-10-11 01:24:40|2980.8|2974.8|2980.3|2974.3|2981|2975|2980.3|2974.3|5
1633915490000|2021-10-11 01:24:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1633915500000|2021-10-11 01:25:00|2979.3|2973.3|2978.9|2972.9|2979.3|2973.3|2978.8|2972.8|5
1633915510000|2021-10-11 01:25:10|2978.5|2972.5|2977.3|2971.3|2978.5|2972.5|2977.3|2971.3|2
1633915520000|2021-10-11 01:25:20|2977.1|2971.1|2977.6|2971.6|2977.6|2971.6|2976.9|2970.9|6
1633915530000|2021-10-11 01:25:30|2977.9|2971.9|2978.1|2972.1|2978.1|2972.1|2977.9|2971.9|2
1633915540000|2021-10-11 01:25:40|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1633915550000|2021-10-11 01:25:50|2977.9|2971.9|2977.3|2971.3|2977.9|2971.9|2977.3|2971.3|3
1633915580000|2021-10-11 01:26:20|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1633915590000|2021-10-11 01:26:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1633915610000|2021-10-11 01:26:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1633915620000|2021-10-11 01:27:00|2977.3|2971.3|2977.4|2971.4|2977.4|2971.4|2977.3|2971.3|2
1633915650000|2021-10-11 01:27:30|2977.3|2971.3|2977.9|2971.9|2977.9|2971.9|2977|2971|5
1633915660000|2021-10-11 01:27:40|2977.8|2971.8|2977.4|2971.4|2977.8|2971.8|2977.4|2971.4|2
1633915670000|2021-10-11 01:27:50|2977.3|2971.3|2976.6|2970.6|2977.3|2971.3|2976.6|2970.6|3
1633915840000|2021-10-11 01:30:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1633915890000|2021-10-11 01:31:30|2977.3|2971.3|2978.3|2972.3|2978.4|2972.4|2977.3|2971.3|3
1633915920000|2021-10-11 01:32:00|2978.1|2972.1|2977|2971|2978.1|2972.1|2977|2971|2
1633915930000|2021-10-11 01:32:10|2976.9|2970.9|2976|2970|2976.9|2970.9|2976|2970|3
1633915940000|2021-10-11 01:32:20|2976.1|2970.1|2976|2970|2976.4|2970.4|2975.9|2969.9|8
1633915960000|2021-10-11 01:32:40|2975.8|2969.8|2974.4|2968.4|2975.8|2969.8|2974.4|2968.4|4
1633915970000|2021-10-11 01:32:50|2974.1|2968.1|2973.8|2967.8|2974.1|2968.1|2973.8|2967.8|3
1633915980000|2021-10-11 01:33:00|2974|2968|2974.3|2968.3|2974.5|2968.5|2974|2968|3
1633916060000|2021-10-11 01:34:20|2974.4|2968.4|2974.6|2968.6|2974.6|2968.6|2974.4|2968.4|2
1633916070000|2021-10-11 01:34:30|2974.9|2968.9|2975.4|2969.4|2975.4|2969.4|2974.9|2968.9|2
1633916080000|2021-10-11 01:34:40|2975.8|2969.8|2975.8|2969.8|2976.1|2970.1|2975.8|2969.8|5
1633916100000|2021-10-11 01:35:00|2975.4|2969.4|2974.4|2968.4|2975.4|2969.4|2974.4|2968.4|5
1633916120000|2021-10-11 01:35:20|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1633916130000|2021-10-11 01:35:30|2974.8|2968.8|2975.4|2969.4|2975.4|2969.4|2974.8|2968.8|2
1633916140000|2021-10-11 01:35:40|2975.6|2969.6|2974.6|2968.6|2976.1|2970.1|2974.6|2968.6|8
1633916160000|2021-10-11 01:36:00|2974.4|2968.4|2974.3|2968.3|2974.4|2968.4|2974.3|2968.3|2
1633916190000|2021-10-11 01:36:30|2974.5|2968.5|2975.4|2969.4|2975.5|2969.5|2974.5|2968.5|4
1633916200000|2021-10-11 01:36:40|2975.1|2969.1|2974.5|2968.5|2975.1|2969.1|2974.5|2968.5|4
1633916230000|2021-10-11 01:37:10|2974.8|2968.8|2974.6|2968.6|2975.5|2969.5|2974.6|2968.6|6
1633916240000|2021-10-11 01:37:20|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1633916270000|2021-10-11 01:37:50|2974.1|2968.1|2974.4|2968.4|2974.6|2968.6|2973.9|2967.9|8
1633916280000|2021-10-11 01:38:00|2974.1|2968.1|2974.3|2968.3|2974.9|2968.9|2974|2968|10
1633916290000|2021-10-11 01:38:10|2974.1|2968.1|2973.1|2967.1|2974.1|2968.1|2971.3|2965.3|11
1633916300000|2021-10-11 01:38:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1633916310000|2021-10-11 01:38:30|2973.4|2967.4|2973.5|2967.5|2973.5|2967.5|2973.4|2967.4|2
1633916320000|2021-10-11 01:38:40|2973.6|2967.6|2974.6|2968.6|2974.6|2968.6|2973.6|2967.6|4
1633916330000|2021-10-11 01:38:50|2974.5|2968.5|2974.6|2968.6|2974.6|2968.6|2974.5|2968.5|2
1633916340000|2021-10-11 01:39:00|2974.5|2968.5|2973.9|2967.9|2974.5|2968.5|2973.9|2967.9|5
1633916350000|2021-10-11 01:39:10|2973.8|2967.8|2973.6|2967.6|2973.8|2967.8|2973.6|2967.6|2
1633916360000|2021-10-11 01:39:20|2973.8|2967.8|2973|2967|2973.8|2967.8|2972.9|2966.9|6
1633916370000|2021-10-11 01:39:30|2972.8|2966.8|2972.1|2966.1|2972.8|2966.8|2972.1|2966.1|4
1633916380000|2021-10-11 01:39:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1633916390000|2021-10-11 01:39:50|2972.1|2966.1|2971.5|2965.5|2972.1|2966.1|2971.5|2965.5|5
1633916400000|2021-10-11 01:40:00|2971.4|2965.4|2970.6|2964.6|2971.4|2965.4|2970.6|2964.6|13
1633916410000|2021-10-11 01:40:10|2970.8|2964.8|2965.9|2959.9|2970.8|2964.8|2965|2959|13
1633916420000|2021-10-11 01:40:20|2965.6|2959.6|2963.8|2957.8|2965.6|2959.6|2962.6|2956.6|17
1633916430000|2021-10-11 01:40:30|2964.4|2958.4|2964|2958|2964.4|2958.4|2963.3|2957.3|9
1633916440000|2021-10-11 01:40:40|2963.5|2957.5|2963.1|2957.1|2963.6|2957.6|2962.4|2956.4|7
1633916450000|2021-10-11 01:40:50|2963|2957|2962.4|2956.4|2963|2957|2961.6|2955.6|5
1633916460000|2021-10-11 01:41:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1633916470000|2021-10-11 01:41:10|2962.4|2956.4|2961|2955|2962.6|2956.6|2961|2955|7
1633916480000|2021-10-11 01:41:20|2960.9|2954.9|2961|2955|2961|2955|2960.9|2954.9|2
1633916490000|2021-10-11 01:41:30|2960.5|2954.5|2959.1|2953.1|2960.5|2954.5|2959.1|2953.1|3
1633916500000|2021-10-11 01:41:40|2959|2953|2959.8|2953.8|2959.8|2953.8|2958.5|2952.5|9
1633916510000|2021-10-11 01:41:50|2960.4|2954.4|2961.3|2955.3|2961.3|2955.3|2960.4|2954.4|5
1633916520000|2021-10-11 01:42:00|2961.1|2955.1|2960.3|2954.3|2961.1|2955.1|2959.8|2953.8|6
1633916530000|2021-10-11 01:42:10|2960.1|2954.1|2957.1|2951.1|2960.1|2954.1|2957.1|2951.1|6
1633916540000|2021-10-11 01:42:20|2957|2951|2955.8|2949.8|2957|2951|2955.8|2949.8|7
1633916550000|2021-10-11 01:42:30|2955.5|2949.5|2955.1|2949.1|2956.9|2950.9|2954.8|2948.8|15
1633916560000|2021-10-11 01:42:40|2955|2949|2955.8|2949.8|2957|2951|2955|2949|8
1633916570000|2021-10-11 01:42:50|2956.3|2950.3|2956.3|2950.3|2957.6|2951.6|2956.3|2950.3|9
1633916580000|2021-10-11 01:43:00|2956.4|2950.4|2956|2950|2956.4|2950.4|2955.9|2949.9|4
1633916590000|2021-10-11 01:43:10|2955.8|2949.8|2954.4|2948.4|2955.8|2949.8|2954.4|2948.4|2
1633916600000|2021-10-11 01:43:20|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.4|2948.4|3
1633916620000|2021-10-11 01:43:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1633916630000|2021-10-11 01:43:50|2955|2949|2954.9|2948.9|2955|2949|2954|2948|5
1633916640000|2021-10-11 01:44:00|2955|2949|2954.9|2948.9|2955|2949|2954.9|2948.9|2
1633916650000|2021-10-11 01:44:10|2954|2948|2954.8|2948.8|2954.8|2948.8|2954|2948|3
1633916660000|2021-10-11 01:44:20|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2953.9|2947.9|3
1633916670000|2021-10-11 01:44:30|2954.8|2948.8|2954.8|2948.8|2954.9|2948.9|2954.6|2948.6|5
1633916680000|2021-10-11 01:44:40|2954|2948|2955.1|2949.1|2955.1|2949.1|2954|2948|4
1633916700000|2021-10-11 01:45:00|2955.4|2949.4|2955.1|2949.1|2955.4|2949.4|2955.1|2949.1|4
1633916710000|2021-10-11 01:45:10|2955.4|2949.4|2955.1|2949.1|2955.4|2949.4|2955.1|2949.1|4
1633916720000|2021-10-11 01:45:20|2954.9|2948.9|2954.4|2948.4|2954.9|2948.9|2954.4|2948.4|5
1633916740000|2021-10-11 01:45:40|2954.3|2948.3|2955.6|2949.6|2955.6|2949.6|2953.5|2947.5|19
1633916750000|2021-10-11 01:45:50|2955.3|2949.3|2954.6|2948.6|2955.3|2949.3|2954.6|2948.6|5
1633916760000|2021-10-11 01:46:00|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|8
1633916770000|2021-10-11 01:46:10|2953|2947|2955|2949|2955|2949|2953|2947|8
1633916780000|2021-10-11 01:46:20|2954.9|2948.9|2955.3|2949.3|2955.4|2949.4|2954.8|2948.8|9
1633916790000|2021-10-11 01:46:30|2954.3|2948.3|2954|2948|2954.3|2948.3|2953.6|2947.6|9
1633916800000|2021-10-11 01:46:40|2954.4|2948.4|2955|2949|2955|2949|2954.4|2948.4|5
1633916810000|2021-10-11 01:46:50|2955.3|2949.3|2955.3|2949.3|2955.4|2949.4|2955.3|2949.3|3
1633916820000|2021-10-11 01:47:00|2955|2949|2954.6|2948.6|2955.1|2949.1|2954.6|2948.6|5
1633916830000|2021-10-11 01:47:10|2954.8|2948.8|2954.8|2948.8|2954.9|2948.9|2954.3|2948.3|10
1633916840000|2021-10-11 01:47:20|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|4
1633916860000|2021-10-11 01:47:40|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|6
1633916870000|2021-10-11 01:47:50|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|3
1633916880000|2021-10-11 01:48:00|2953.6|2947.6|2951.3|2945.3|2953.8|2947.8|2951|2945|7
1633916890000|2021-10-11 01:48:10|2952|2946|2952.5|2946.5|2953|2947|2951.3|2945.3|11
1633916900000|2021-10-11 01:48:20|2952.6|2946.6|2954.8|2948.8|2954.8|2948.8|2952.6|2946.6|8
1633916930000|2021-10-11 01:48:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1633916940000|2021-10-11 01:49:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1633916950000|2021-10-11 01:49:10|2955|2949|2957|2951|2957|2951|2955|2949|4
1633916960000|2021-10-11 01:49:20|2956.5|2950.5|2954.8|2948.8|2956.5|2950.5|2954.6|2948.6|7
1633916970000|2021-10-11 01:49:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1633916990000|2021-10-11 01:49:50|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1633917000000|2021-10-11 01:50:00|2954.4|2948.4|2954.3|2948.3|2954.4|2948.4|2954.3|2948.3|2
1633917010000|2021-10-11 01:50:10|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1633917020000|2021-10-11 01:50:20|2954.6|2948.6|2954.8|2948.8|2954.8|2948.8|2954.6|2948.6|2
1633917030000|2021-10-11 01:50:30|2954.9|2948.9|2955.6|2949.6|2955.6|2949.6|2954.9|2948.9|4
1633917040000|2021-10-11 01:50:40|2955.5|2949.5|2954.3|2948.3|2955.5|2949.5|2954|2948|8
1633917050000|2021-10-11 01:50:50|2954|2948|2954.3|2948.3|2954.3|2948.3|2953.9|2947.9|3
1633917060000|2021-10-11 01:51:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1633917090000|2021-10-11 01:51:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|3
1633917100000|2021-10-11 01:51:40|2954.8|2948.8|2954.9|2948.9|2954.9|2948.9|2954.8|2948.8|2
1633917120000|2021-10-11 01:52:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.6|2948.6|3
1633917130000|2021-10-11 01:52:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1633917140000|2021-10-11 01:52:20|2955.1|2949.1|2955.9|2949.9|2955.9|2949.9|2955.1|2949.1|4
1633917150000|2021-10-11 01:52:30|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|4
1633917160000|2021-10-11 01:52:40|2955.6|2949.6|2954.6|2948.6|2955.6|2949.6|2954.6|2948.6|3
1633917180000|2021-10-11 01:53:00|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|3
1633917190000|2021-10-11 01:53:10|2954.4|2948.4|2954.8|2948.8|2954.8|2948.8|2954.4|2948.4|2
1633917200000|2021-10-11 01:53:20|2954.9|2948.9|2956|2950|2956.1|2950.1|2954.9|2948.9|5
1633917230000|2021-10-11 01:53:50|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1633917240000|2021-10-11 01:54:00|2955.3|2949.3|2953.4|2947.4|2955.3|2949.3|2953.4|2947.4|4
1633917250000|2021-10-11 01:54:10|2953.6|2947.6|2953.8|2947.8|2953.8|2947.8|2953.6|2947.6|2
1633917260000|2021-10-11 01:54:20|2953.9|2947.9|2954.8|2948.8|2955.1|2949.1|2953.9|2947.9|7
1633917270000|2021-10-11 01:54:30|2954.9|2948.9|2954.8|2948.8|2954.9|2948.9|2954.8|2948.8|2
1633917300000|2021-10-11 01:55:00|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1633917350000|2021-10-11 01:55:50|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1633917360000|2021-10-11 01:56:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1633917370000|2021-10-11 01:56:10|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1633917380000|2021-10-11 01:56:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1633917410000|2021-10-11 01:56:50|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1633917430000|2021-10-11 01:57:10|2955|2949|2954.9|2948.9|2955|2949|2954.9|2948.9|2
1633917450000|2021-10-11 01:57:30|2954.1|2948.1|2953.5|2947.5|2954.1|2948.1|2953.5|2947.5|7
1633917460000|2021-10-11 01:57:40|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|5
1633917480000|2021-10-11 01:58:00|2955.1|2949.1|2955|2949|2955.1|2949.1|2955|2949|2
1633917490000|2021-10-11 01:58:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1633917510000|2021-10-11 01:58:30|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|2
1633917520000|2021-10-11 01:58:40|2953.6|2947.6|2953|2947|2953.6|2947.6|2953|2947|3
1633917530000|2021-10-11 01:58:50|2953.8|2947.8|2953.9|2947.9|2953.9|2947.9|2953.3|2947.3|6
1633917540000|2021-10-11 01:59:00|2954|2948|2955|2949|2955|2949|2954|2948|4
1633917550000|2021-10-11 01:59:10|2955.1|2949.1|2956|2950|2956|2950|2955.1|2949.1|3
1633917560000|2021-10-11 01:59:20|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1633917600000|2021-10-11 02:00:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1633917620000|2021-10-11 02:00:20|2955.9|2949.9|2956.5|2950.5|2956.6|2950.6|2955.9|2949.9|5
1633917630000|2021-10-11 02:00:30|2956.4|2950.4|2957.4|2951.4|2957.4|2951.4|2956.4|2950.4|4
1633917640000|2021-10-11 02:00:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1633917650000|2021-10-11 02:00:50|2957.4|2951.4|2958.6|2952.6|2958.6|2952.6|2957.4|2951.4|3
1633917660000|2021-10-11 02:01:00|2958.5|2952.5|2957|2951|2958.5|2952.5|2957|2951|3
1633917670000|2021-10-11 02:01:10|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1633917680000|2021-10-11 02:01:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1633917690000|2021-10-11 02:01:30|2956.9|2950.9|2956.6|2950.6|2956.9|2950.9|2956.6|2950.6|2
1633917700000|2021-10-11 02:01:40|2956.8|2950.8|2956.6|2950.6|2956.8|2950.8|2956.6|2950.6|2
1633917710000|2021-10-11 02:01:50|2956.5|2950.5|2956.1|2950.1|2956.5|2950.5|2956.1|2950.1|3
1633917720000|2021-10-11 02:02:00|2955.9|2949.9|2954.8|2948.8|2955.9|2949.9|2954.8|2948.8|5
1633917730000|2021-10-11 02:02:10|2954.9|2948.9|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|2
1633917770000|2021-10-11 02:02:50|2954.9|2948.9|2954.3|2948.3|2954.9|2948.9|2954.1|2948.1|5
1633917780000|2021-10-11 02:03:00|2954|2948|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|4
1633917790000|2021-10-11 02:03:10|2953.9|2947.9|2952.8|2946.8|2954.4|2948.4|2952.8|2946.8|10
1633917800000|2021-10-11 02:03:20|2952.9|2946.9|2953.4|2947.4|2953.4|2947.4|2952.9|2946.9|3
1633917820000|2021-10-11 02:03:40|2953.3|2947.3|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|4
1633917830000|2021-10-11 02:03:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1633917840000|2021-10-11 02:04:00|2953.1|2947.1|2951.8|2945.8|2953.1|2947.1|2951.8|2945.8|4
1633917850000|2021-10-11 02:04:10|2951.5|2945.5|2952.1|2946.1|2952.1|2946.1|2951.5|2945.5|4
1633917860000|2021-10-11 02:04:20|2952|2946|2951.9|2945.9|2952|2946|2951.9|2945.9|2
1633917870000|2021-10-11 02:04:30|2952.1|2946.1|2950.6|2944.6|2952.1|2946.1|2950|2944|12
1633917880000|2021-10-11 02:04:40|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|4
1633917890000|2021-10-11 02:04:50|2950.8|2944.8|2949.9|2943.9|2951|2945|2949.9|2943.9|10
1633917900000|2021-10-11 02:05:00|2949.8|2943.8|2948.1|2942.1|2949.8|2943.8|2948.1|2942.1|10
1633917910000|2021-10-11 02:05:10|2948.3|2942.3|2949.8|2943.8|2949.8|2943.8|2948.3|2942.3|7
1633917920000|2021-10-11 02:05:20|2949.6|2943.6|2949.8|2943.8|2949.8|2943.8|2949.1|2943.1|10
1633917930000|2021-10-11 02:05:30|2949.9|2943.9|2949.5|2943.5|2949.9|2943.9|2949.5|2943.5|7
1633917940000|2021-10-11 02:05:40|2949.8|2943.8|2950|2944|2950|2944|2949.5|2943.5|5
1633917950000|2021-10-11 02:05:50|2950.3|2944.3|2950.3|2944.3|2950.4|2944.4|2950.3|2944.3|3
1633917960000|2021-10-11 02:06:00|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1633917970000|2021-10-11 02:06:10|2950.6|2944.6|2951.6|2945.6|2951.8|2945.8|2950.6|2944.6|3
1633917980000|2021-10-11 02:06:20|2951.8|2945.8|2953.8|2947.8|2954|2948|2951.8|2945.8|5
1633917990000|2021-10-11 02:06:30|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|4
1633918000000|2021-10-11 02:06:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.3|2947.3|7
1633918010000|2021-10-11 02:06:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1633918020000|2021-10-11 02:07:00|2953|2947|2953.1|2947.1|2953.3|2947.3|2953|2947|4
1633918040000|2021-10-11 02:07:20|2953.3|2947.3|2953.6|2947.6|2953.8|2947.8|2953.3|2947.3|3
1633918050000|2021-10-11 02:07:30|2953.8|2947.8|2953.8|2947.8|2953.9|2947.9|2953.8|2947.8|3
1633918060000|2021-10-11 02:07:40|2953.9|2947.9|2954.5|2948.5|2955.1|2949.1|2953.9|2947.9|11
1633918070000|2021-10-11 02:07:50|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|5
1633918080000|2021-10-11 02:08:00|2954.5|2948.5|2954.9|2948.9|2954.9|2948.9|2954.5|2948.5|3
1633918090000|2021-10-11 02:08:10|2954.8|2948.8|2955.1|2949.1|2955.4|2949.4|2954.8|2948.8|9
1633918100000|2021-10-11 02:08:20|2955.4|2949.4|2956.8|2950.8|2957|2951|2955.4|2949.4|7
1633918110000|2021-10-11 02:08:30|2957.1|2951.1|2956.9|2950.9|2957.1|2951.1|2956.6|2950.6|6
1633918120000|2021-10-11 02:08:40|2957.1|2951.1|2957|2951|2957.1|2951.1|2957|2951|2
1633918130000|2021-10-11 02:08:50|2957.1|2951.1|2957.1|2951.1|2957.4|2951.4|2956.8|2950.8|13
1633918140000|2021-10-11 02:09:00|2956.9|2950.9|2957.1|2951.1|2957.3|2951.3|2956.9|2950.9|8
1633918150000|2021-10-11 02:09:10|2957|2951|2956.8|2950.8|2957|2951|2956.6|2950.6|4
1633918160000|2021-10-11 02:09:20|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1633918180000|2021-10-11 02:09:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1633918190000|2021-10-11 02:09:50|2957|2951|2957.1|2951.1|2957.3|2951.3|2957|2951|5
1633918200000|2021-10-11 02:10:00|2957.3|2951.3|2957.4|2951.4|2957.4|2951.4|2957.1|2951.1|7
1633918210000|2021-10-11 02:10:10|2957.1|2951.1|2956.8|2950.8|2957.4|2951.4|2956.8|2950.8|4
1633918220000|2021-10-11 02:10:20|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1633918230000|2021-10-11 02:10:30|2956.9|2950.9|2957.6|2951.6|2957.6|2951.6|2956.9|2950.9|2
1633918240000|2021-10-11 02:10:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1633918250000|2021-10-11 02:10:50|2958.4|2952.4|2958.5|2952.5|2958.5|2952.5|2958.4|2952.4|2
1633918260000|2021-10-11 02:11:00|2958.4|2952.4|2958|2952|2958.4|2952.4|2958|2952|4
1633918270000|2021-10-11 02:11:10|2957.8|2951.8|2957|2951|2957.8|2951.8|2956.8|2950.8|6
1633918280000|2021-10-11 02:11:20|2957.1|2951.1|2957.8|2951.8|2957.8|2951.8|2956.8|2950.8|5
1633918290000|2021-10-11 02:11:30|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1633918310000|2021-10-11 02:11:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1633918320000|2021-10-11 02:12:00|2957.5|2951.5|2957.4|2951.4|2957.5|2951.5|2957.4|2951.4|2
1633918330000|2021-10-11 02:12:10|2957|2951|2957.9|2951.9|2958.3|2952.3|2957|2951|8
1633918340000|2021-10-11 02:12:20|2957.8|2951.8|2957.6|2951.6|2957.8|2951.8|2957.6|2951.6|2
1633918350000|2021-10-11 02:12:30|2957.5|2951.5|2956.1|2950.1|2957.5|2951.5|2956.1|2950.1|4
1633918360000|2021-10-11 02:12:40|2956|2950|2956|2950|2956|2950|2955.1|2949.1|5
1633918380000|2021-10-11 02:13:00|2956.1|2950.1|2954.6|2948.6|2956.1|2950.1|2954.6|2948.6|4
1633918390000|2021-10-11 02:13:10|2954.4|2948.4|2954.4|2948.4|2954.5|2948.5|2953.8|2947.8|9
1633918400000|2021-10-11 02:13:20|2954.6|2948.6|2954.6|2948.6|2955.5|2949.5|2954.1|2948.1|7
1633918410000|2021-10-11 02:13:30|2954.4|2948.4|2953.5|2947.5|2954.5|2948.5|2953.1|2947.1|7
1633918430000|2021-10-11 02:13:50|2953.4|2947.4|2953.9|2947.9|2953.9|2947.9|2953.4|2947.4|4
1633918440000|2021-10-11 02:14:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|3
1633918460000|2021-10-11 02:14:20|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1633918470000|2021-10-11 02:14:30|2953.5|2947.5|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|7
1633918480000|2021-10-11 02:14:40|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.3|2947.3|4
1633918490000|2021-10-11 02:14:50|2953.4|2947.4|2950.6|2944.6|2953.4|2947.4|2950.6|2944.6|14
1633918500000|2021-10-11 02:15:00|2949.9|2943.9|2951|2945|2951|2945|2949.9|2943.9|4
1633918600000|2021-10-11 02:16:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1633918920000|2021-10-11 02:22:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1633918980000|2021-10-11 02:23:00|2951.6|2945.6|2951.8|2945.8|2951.8|2945.8|2951.6|2945.6|2
1633918990000|2021-10-11 02:23:10|2952|2946|2953.1|2947.1|2953.3|2947.3|2952|2946|5
1633919000000|2021-10-11 02:23:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1633919010000|2021-10-11 02:23:30|2953.1|2947.1|2955.4|2949.4|2955.4|2949.4|2953.1|2947.1|7
1633919030000|2021-10-11 02:23:50|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1633919040000|2021-10-11 02:24:00|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1633919060000|2021-10-11 02:24:20|2954.9|2948.9|2955.8|2949.8|2956.3|2950.3|2954.8|2948.8|7
1633919070000|2021-10-11 02:24:30|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1633919090000|2021-10-11 02:24:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1633919100000|2021-10-11 02:25:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1633919110000|2021-10-11 02:25:10|2955.4|2949.4|2956|2950|2956|2950|2955.4|2949.4|3
1633919120000|2021-10-11 02:25:20|2955.9|2949.9|2956.4|2950.4|2956.4|2950.4|2955.8|2949.8|4
1633919130000|2021-10-11 02:25:30|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1633919160000|2021-10-11 02:26:00|2956.4|2950.4|2956|2950|2956.4|2950.4|2956|2950|2
1633919170000|2021-10-11 02:26:10|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|2
1633919210000|2021-10-11 02:26:50|2956.3|2950.3|2957.5|2951.5|2957.5|2951.5|2956.3|2950.3|5
1633919220000|2021-10-11 02:27:00|2957.3|2951.3|2958.1|2952.1|2958.1|2952.1|2957.3|2951.3|2
1633919230000|2021-10-11 02:27:10|2957.8|2951.8|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1633919240000|2021-10-11 02:27:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1633919340000|2021-10-11 02:29:00|2957.3|2951.3|2956.1|2950.1|2957.3|2951.3|2956.1|2950.1|4
1633919350000|2021-10-11 02:29:10|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1633919390000|2021-10-11 02:29:50|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1633919400000|2021-10-11 02:30:00|2956.5|2950.5|2952.9|2946.9|2956.5|2950.5|2952.6|2946.6|9
1633919410000|2021-10-11 02:30:10|2953.5|2947.5|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|3
1633919420000|2021-10-11 02:30:20|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1633919430000|2021-10-11 02:30:30|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1633919440000|2021-10-11 02:30:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1633919450000|2021-10-11 02:30:50|2953.8|2947.8|2953.9|2947.9|2953.9|2947.9|2953.8|2947.8|2
1633919460000|2021-10-11 02:31:00|2954|2948|2955.3|2949.3|2955.3|2949.3|2954|2948|2
1633919470000|2021-10-11 02:31:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1633919480000|2021-10-11 02:31:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.1|2949.1|3
1633919490000|2021-10-11 02:31:30|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|2
1633919500000|2021-10-11 02:31:40|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|2
1633919520000|2021-10-11 02:32:00|2955.6|2949.6|2956.1|2950.1|2956.1|2950.1|2955.6|2949.6|4
1633919530000|2021-10-11 02:32:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1633919560000|2021-10-11 02:32:40|2956.3|2950.3|2956.4|2950.4|2956.4|2950.4|2956.3|2950.3|2
1633919570000|2021-10-11 02:32:50|2956.3|2950.3|2956.1|2950.1|2956.3|2950.3|2956.1|2950.1|2
1633919600000|2021-10-11 02:33:20|2956.4|2950.4|2956.5|2950.5|2956.5|2950.5|2956.4|2950.4|2
1633919640000|2021-10-11 02:34:00|2956.3|2950.3|2955.9|2949.9|2956.3|2950.3|2955.9|2949.9|2
1633919710000|2021-10-11 02:35:10|2956|2950|2956.1|2950.1|2956.1|2950.1|2956|2950|2
1633919750000|2021-10-11 02:35:50|2956.3|2950.3|2956.4|2950.4|2956.4|2950.4|2956.3|2950.3|2
1633919810000|2021-10-11 02:36:50|2956|2950|2955.6|2949.6|2956|2950|2955.5|2949.5|3
1633919820000|2021-10-11 02:37:00|2955.4|2949.4|2954.4|2948.4|2955.4|2949.4|2954.4|2948.4|8
1633919830000|2021-10-11 02:37:10|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1633919840000|2021-10-11 02:37:20|2954.1|2948.1|2953.9|2947.9|2954.8|2948.8|2953.9|2947.9|10
1633919850000|2021-10-11 02:37:30|2953.8|2947.8|2953.3|2947.3|2954|2948|2953.3|2947.3|7
1633919860000|2021-10-11 02:37:40|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|4
1633919870000|2021-10-11 02:37:50|2953.3|2947.3|2952.5|2946.5|2953.6|2947.6|2952.5|2946.5|7
1633919880000|2021-10-11 02:38:00|2952.3|2946.3|2953.6|2947.6|2953.6|2947.6|2952.3|2946.3|4
1633919890000|2021-10-11 02:38:10|2953.4|2947.4|2954.4|2948.4|2954.4|2948.4|2953.3|2947.3|8
1633919900000|2021-10-11 02:38:20|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1633919910000|2021-10-11 02:38:30|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|4
1633919920000|2021-10-11 02:38:40|2955.1|2949.1|2955|2949|2955.1|2949.1|2955|2949|2
1633919930000|2021-10-11 02:38:50|2954.9|2948.9|2953.9|2947.9|2955|2949|2953.9|2947.9|7
1633919940000|2021-10-11 02:39:00|2954.1|2948.1|2954.8|2948.8|2954.8|2948.8|2954.1|2948.1|2
1633919950000|2021-10-11 02:39:10|2954.6|2948.6|2955.5|2949.5|2955.8|2949.8|2954.6|2948.6|8
1633919960000|2021-10-11 02:39:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|7
1633919980000|2021-10-11 02:39:40|2955.5|2949.5|2954.6|2948.6|2955.5|2949.5|2954.6|2948.6|6
1633919990000|2021-10-11 02:39:50|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1633920000000|2021-10-11 02:40:00|2954.4|2948.4|2953.5|2947.5|2954.4|2948.4|2953.3|2947.3|7
1633920010000|2021-10-11 02:40:10|2953.4|2947.4|2952|2946|2953.4|2947.4|2952|2946|7
1633920020000|2021-10-11 02:40:20|2952.3|2946.3|2952|2946|2952.9|2946.9|2952|2946|7
1633920030000|2021-10-11 02:40:30|2951.9|2945.9|2952|2946|2952|2946|2951.1|2945.1|7
1633920040000|2021-10-11 02:40:40|2951.9|2945.9|2951.8|2945.8|2951.9|2945.9|2951|2945|8
1633920050000|2021-10-11 02:40:50|2951.5|2945.5|2951.5|2945.5|2951.6|2945.6|2951.5|2945.5|3
1633920070000|2021-10-11 02:41:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1633920080000|2021-10-11 02:41:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.8|2945.8|3
1633920100000|2021-10-11 02:41:40|2951.8|2945.8|2951.6|2945.6|2951.8|2945.8|2951.5|2945.5|5
1633920110000|2021-10-11 02:41:50|2952|2946|2952.1|2946.1|2952.4|2946.4|2952|2946|4
1633920120000|2021-10-11 02:42:00|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1633920130000|2021-10-11 02:42:10|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|4
1633920140000|2021-10-11 02:42:20|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1633920160000|2021-10-11 02:42:40|2951.9|2945.9|2951.9|2945.9|2952.3|2946.3|2951.8|2945.8|6
1633920170000|2021-10-11 02:42:50|2952.1|2946.1|2952.3|2946.3|2952.3|2946.3|2952.1|2946.1|2
1633920180000|2021-10-11 02:43:00|2952.4|2946.4|2953|2947|2953.3|2947.3|2952.4|2946.4|4
1633920190000|2021-10-11 02:43:10|2953.1|2947.1|2953|2947|2953.3|2947.3|2953|2947|3
1633920220000|2021-10-11 02:43:40|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1633920240000|2021-10-11 02:44:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1633920250000|2021-10-11 02:44:10|2952.8|2946.8|2953|2947|2953.1|2947.1|2952.8|2946.8|4
1633920270000|2021-10-11 02:44:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1633920290000|2021-10-11 02:44:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1633920320000|2021-10-11 02:45:20|2952.8|2946.8|2952|2946|2952.8|2946.8|2951.8|2945.8|4
1633920340000|2021-10-11 02:45:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1633920360000|2021-10-11 02:46:00|2952.3|2946.3|2952.9|2946.9|2952.9|2946.9|2952.3|2946.3|3
1633920370000|2021-10-11 02:46:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1633920430000|2021-10-11 02:47:10|2952.4|2946.4|2951.6|2945.6|2952.4|2946.4|2951.6|2945.6|4
1633920470000|2021-10-11 02:47:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1633920500000|2021-10-11 02:48:20|2951.9|2945.9|2952.6|2946.6|2952.6|2946.6|2951.9|2945.9|2
1633920510000|2021-10-11 02:48:30|2952.8|2946.8|2952.9|2946.9|2952.9|2946.9|2952.8|2946.8|2
1633920530000|2021-10-11 02:48:50|2953|2947|2953.5|2947.5|2953.8|2947.8|2953|2947|3
1633920540000|2021-10-11 02:49:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1633920580000|2021-10-11 02:49:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|4
1633920590000|2021-10-11 02:49:50|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1633920680000|2021-10-11 02:51:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1633920690000|2021-10-11 02:51:30|2953.9|2947.9|2953.8|2947.8|2953.9|2947.9|2953.8|2947.8|2
1633920710000|2021-10-11 02:51:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1633920720000|2021-10-11 02:52:00|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|2
1633920730000|2021-10-11 02:52:10|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1633920760000|2021-10-11 02:52:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1633920770000|2021-10-11 02:52:50|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1633920820000|2021-10-11 02:53:40|2954.3|2948.3|2955.6|2949.6|2955.6|2949.6|2954.3|2948.3|2
1633920840000|2021-10-11 02:54:00|2955.9|2949.9|2956|2950|2956|2950|2955.9|2949.9|2
1633920850000|2021-10-11 02:54:10|2955.9|2949.9|2956|2950|2956|2950|2955.9|2949.9|2
1633920890000|2021-10-11 02:54:50|2955.9|2949.9|2956|2950|2956|2950|2955.9|2949.9|2
1633920900000|2021-10-11 02:55:00|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1633920910000|2021-10-11 02:55:10|2956|2950|2957.5|2951.5|2957.5|2951.5|2956|2950|4
1633920920000|2021-10-11 02:55:20|2958.1|2952.1|2958.5|2952.5|2958.5|2952.5|2958.1|2952.1|3
1633920940000|2021-10-11 02:55:40|2958.8|2952.8|2960|2954|2960.1|2954.1|2958.8|2952.8|5
1633920960000|2021-10-11 02:56:00|2959.8|2953.8|2957.3|2951.3|2959.8|2953.8|2957.1|2951.1|8
1633920970000|2021-10-11 02:56:10|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1633920980000|2021-10-11 02:56:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1633921020000|2021-10-11 02:57:00|2957.4|2951.4|2957.3|2951.3|2957.4|2951.4|2957.3|2951.3|2
1633921060000|2021-10-11 02:57:40|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1633921090000|2021-10-11 02:58:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1633921100000|2021-10-11 02:58:20|2957.4|2951.4|2957.5|2951.5|2957.5|2951.5|2957.4|2951.4|2
1633921110000|2021-10-11 02:58:30|2957.4|2951.4|2957.3|2951.3|2957.4|2951.4|2957.3|2951.3|2
1633921120000|2021-10-11 02:58:40|2957.4|2951.4|2957.8|2951.8|2958.1|2952.1|2957.4|2951.4|9
1633921130000|2021-10-11 02:58:50|2957.6|2951.6|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|4
1633921140000|2021-10-11 02:59:00|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.5|2951.5|5
1633921150000|2021-10-11 02:59:10|2957.8|2951.8|2958.6|2952.6|2959|2953|2957.8|2951.8|5
1633921180000|2021-10-11 02:59:40|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1633921210000|2021-10-11 03:00:10|2959.3|2953.3|2960.5|2954.5|2960.5|2954.5|2959.3|2953.3|2
1633921240000|2021-10-11 03:00:40|2960.6|2954.6|2960.8|2954.8|2961|2955|2960.6|2954.6|4
1633921260000|2021-10-11 03:01:00|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1633921270000|2021-10-11 03:01:10|2960.4|2954.4|2960.6|2954.6|2960.6|2954.6|2960.4|2954.4|2
1633921280000|2021-10-11 03:01:20|2960.4|2954.4|2960.3|2954.3|2960.4|2954.4|2960|2954|4
1633921430000|2021-10-11 03:03:50|2960|2954|2958.4|2952.4|2960|2954|2958.3|2952.3|6
1633921440000|2021-10-11 03:04:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1633921450000|2021-10-11 03:04:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1633921470000|2021-10-11 03:04:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1633921480000|2021-10-11 03:04:40|2958.4|2952.4|2958.3|2952.3|2958.4|2952.4|2958.3|2952.3|2
1633921570000|2021-10-11 03:06:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1633921580000|2021-10-11 03:06:20|2958.9|2952.9|2960.5|2954.5|2960.5|2954.5|2958.9|2952.9|7
1633921590000|2021-10-11 03:06:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1633921600000|2021-10-11 03:06:40|2960.6|2954.6|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|3
1633921610000|2021-10-11 03:06:50|2961.6|2955.6|2962.9|2956.9|2962.9|2956.9|2961.6|2955.6|6
1633921620000|2021-10-11 03:07:00|2962.6|2956.6|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|3
1633921650000|2021-10-11 03:07:30|2962.6|2956.6|2963.3|2957.3|2963.3|2957.3|2962.6|2956.6|2
1633921660000|2021-10-11 03:07:40|2963.4|2957.4|2964.6|2958.6|2964.6|2958.6|2963.4|2957.4|2
1633921670000|2021-10-11 03:07:50|2965|2959|2964.9|2958.9|2965|2959|2964.9|2958.9|4
1633921680000|2021-10-11 03:08:00|2965|2959|2961.5|2955.5|2965|2959|2961.4|2955.4|5
1633921700000|2021-10-11 03:08:20|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1633921710000|2021-10-11 03:08:30|2962.4|2956.4|2963.4|2957.4|2963.4|2957.4|2962.4|2956.4|4
1633921720000|2021-10-11 03:08:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.6|2957.6|3
1633921730000|2021-10-11 03:08:50|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1633921740000|2021-10-11 03:09:00|2963.5|2957.5|2964|2958|2964.1|2958.1|2963.5|2957.5|5
1633921750000|2021-10-11 03:09:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.1|2958.1|3
1633921760000|2021-10-11 03:09:20|2964.4|2958.4|2965.1|2959.1|2965.5|2959.5|2964.4|2958.4|8
1633921770000|2021-10-11 03:09:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1633921780000|2021-10-11 03:09:40|2965.4|2959.4|2965.9|2959.9|2965.9|2959.9|2965.4|2959.4|2
1633921790000|2021-10-11 03:09:50|2965.8|2959.8|2966.3|2960.3|2967.1|2961.1|2965.8|2959.8|11
1633921800000|2021-10-11 03:10:00|2966.5|2960.5|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|2
1633921810000|2021-10-11 03:10:10|2966.9|2960.9|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|6
1633921820000|2021-10-11 03:10:20|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.9|2960.9|2
1633921830000|2021-10-11 03:10:30|2966.9|2960.9|2967.9|2961.9|2967.9|2961.9|2966.9|2960.9|6
1633921840000|2021-10-11 03:10:40|2967.6|2961.6|2967.9|2961.9|2967.9|2961.9|2967.6|2961.6|2
1633921850000|2021-10-11 03:10:50|2968.3|2962.3|2968|2962|2968.5|2962.5|2968|2962|3
1633921860000|2021-10-11 03:11:00|2967.9|2961.9|2965|2959|2967.9|2961.9|2965|2959|11
1633921870000|2021-10-11 03:11:10|2965.1|2959.1|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|8
1633921890000|2021-10-11 03:11:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965|2959|3
1633921900000|2021-10-11 03:11:40|2965.1|2959.1|2965.3|2959.3|2965.4|2959.4|2965|2959|5
1633921910000|2021-10-11 03:11:50|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1633921920000|2021-10-11 03:12:00|2964.9|2958.9|2964.8|2958.8|2965|2959|2964.8|2958.8|4
1633921930000|2021-10-11 03:12:10|2964.5|2958.5|2964.9|2958.9|2965|2959|2964.3|2958.3|6
1633921950000|2021-10-11 03:12:30|2965|2959|2965.6|2959.6|2966|2960|2965|2959|3
1633921960000|2021-10-11 03:12:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1633921970000|2021-10-11 03:12:50|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1633921980000|2021-10-11 03:13:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1633921990000|2021-10-11 03:13:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1633922000000|2021-10-11 03:13:20|2964.6|2958.6|2964.1|2958.1|2964.6|2958.6|2964.1|2958.1|4
1633922010000|2021-10-11 03:13:30|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1633922020000|2021-10-11 03:13:40|2964.1|2958.1|2963.9|2957.9|2964.1|2958.1|2963.9|2957.9|2
1633922040000|2021-10-11 03:14:00|2964.1|2958.1|2964.9|2958.9|2965.1|2959.1|2964.1|2958.1|5
1633922050000|2021-10-11 03:14:10|2965|2959|2964.9|2958.9|2965|2959|2964.9|2958.9|2
1633922080000|2021-10-11 03:14:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1633922090000|2021-10-11 03:14:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1633922100000|2021-10-11 03:15:00|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.1|2958.1|10
1633922110000|2021-10-11 03:15:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1633922130000|2021-10-11 03:15:30|2964.9|2958.9|2964.6|2958.6|2964.9|2958.9|2964.6|2958.6|2
1633922150000|2021-10-11 03:15:50|2964.5|2958.5|2962.5|2956.5|2964.5|2958.5|2962.5|2956.5|3
1633922160000|2021-10-11 03:16:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1633922170000|2021-10-11 03:16:10|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1633922190000|2021-10-11 03:16:30|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1633922200000|2021-10-11 03:16:40|2962.5|2956.5|2962.4|2956.4|2962.5|2956.5|2962.4|2956.4|4
1633922220000|2021-10-11 03:17:00|2962.1|2956.1|2961.1|2955.1|2962.1|2956.1|2961.1|2955.1|3
1633922230000|2021-10-11 03:17:10|2961.4|2955.4|2960.5|2954.5|2961.4|2955.4|2960.5|2954.5|4
1633922260000|2021-10-11 03:17:40|2960.8|2954.8|2960.9|2954.9|2960.9|2954.9|2960.8|2954.8|4
1633922280000|2021-10-11 03:18:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1633922310000|2021-10-11 03:18:30|2960.9|2954.9|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|5
1633922320000|2021-10-11 03:18:40|2961|2955|2962|2956|2962|2956|2961|2955|4
1633922330000|2021-10-11 03:18:50|2962.1|2956.1|2962|2956|2962.1|2956.1|2962|2956|2
1633922350000|2021-10-11 03:19:10|2961.9|2955.9|2960.8|2954.8|2961.9|2955.9|2960.5|2954.5|8
1633922360000|2021-10-11 03:19:20|2961.1|2955.1|2961.9|2955.9|2961.9|2955.9|2961.1|2955.1|3
1633922370000|2021-10-11 03:19:30|2962.1|2956.1|2962.1|2956.1|2962.4|2956.4|2962.1|2956.1|3
1633922380000|2021-10-11 03:19:40|2961.9|2955.9|2962.4|2956.4|2962.4|2956.4|2961.9|2955.9|3
1633922390000|2021-10-11 03:19:50|2962.5|2956.5|2962.6|2956.6|2962.8|2956.8|2962.5|2956.5|3
1633922400000|2021-10-11 03:20:00|2962.4|2956.4|2962|2956|2962.4|2956.4|2962|2956|2
1633922410000|2021-10-11 03:20:10|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1633922420000|2021-10-11 03:20:20|2961.6|2955.6|2961.3|2955.3|2961.6|2955.6|2961.3|2955.3|3
1633922440000|2021-10-11 03:20:40|2961.1|2955.1|2961.5|2955.5|2961.5|2955.5|2961.1|2955.1|3
1633922460000|2021-10-11 03:21:00|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1633922470000|2021-10-11 03:21:10|2961.3|2955.3|2961.1|2955.1|2961.3|2955.3|2961.1|2955.1|2
1633922490000|2021-10-11 03:21:30|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2961.1|2955.1|2
1633922500000|2021-10-11 03:21:40|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1633922510000|2021-10-11 03:21:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1633922520000|2021-10-11 03:22:00|2961.3|2955.3|2961.1|2955.1|2961.3|2955.3|2961.1|2955.1|2
1633922530000|2021-10-11 03:22:10|2961.4|2955.4|2961.5|2955.5|2961.5|2955.5|2961.4|2955.4|2
1633922600000|2021-10-11 03:23:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1633922610000|2021-10-11 03:23:30|2961.1|2955.1|2961.5|2955.5|2961.5|2955.5|2961.1|2955.1|3
1633922640000|2021-10-11 03:24:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1633922650000|2021-10-11 03:24:10|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1633922660000|2021-10-11 03:24:20|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1633922670000|2021-10-11 03:24:30|2961.9|2955.9|2962.5|2956.5|2962.5|2956.5|2961.9|2955.9|2
1633922680000|2021-10-11 03:24:40|2962.4|2956.4|2962|2956|2962.4|2956.4|2962|2956|3
1633922690000|2021-10-11 03:24:50|2961.9|2955.9|2961.4|2955.4|2961.9|2955.9|2961.4|2955.4|2
1633922700000|2021-10-11 03:25:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2960.9|2954.9|5
1633922710000|2021-10-11 03:25:10|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1633922720000|2021-10-11 03:25:20|2961.8|2955.8|2961.8|2955.8|2962.1|2956.1|2961.8|2955.8|6
1633922750000|2021-10-11 03:25:50|2961.5|2955.5|2959.6|2953.6|2961.5|2955.5|2959.6|2953.6|5
1633922780000|2021-10-11 03:26:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1633922790000|2021-10-11 03:26:30|2958.5|2952.5|2957.4|2951.4|2958.5|2952.5|2957.4|2951.4|4
1633922800000|2021-10-11 03:26:40|2957.5|2951.5|2958.8|2952.8|2958.8|2952.8|2957.4|2951.4|6
1633922850000|2021-10-11 03:27:30|2958.5|2952.5|2958.4|2952.4|2958.5|2952.5|2958.4|2952.4|2
1633922860000|2021-10-11 03:27:40|2958.1|2952.1|2956.1|2950.1|2958.1|2952.1|2956.1|2950.1|4
1633922870000|2021-10-11 03:27:50|2956.3|2950.3|2958.1|2952.1|2958.1|2952.1|2956|2950|4
1633922880000|2021-10-11 03:28:00|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1633922890000|2021-10-11 03:28:10|2958.8|2952.8|2960|2954|2960|2954|2958.8|2952.8|4
1633922920000|2021-10-11 03:28:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1633922940000|2021-10-11 03:29:00|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1633922950000|2021-10-11 03:29:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1633922960000|2021-10-11 03:29:20|2957.9|2951.9|2958.4|2952.4|2958.4|2952.4|2957.9|2951.9|4
1633922970000|2021-10-11 03:29:30|2958.5|2952.5|2960.1|2954.1|2960.1|2954.1|2958.5|2952.5|4
1633922980000|2021-10-11 03:29:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1633923010000|2021-10-11 03:30:10|2960.1|2954.1|2961.1|2955.1|2961.1|2955.1|2960.1|2954.1|4
1633923050000|2021-10-11 03:30:50|2961.5|2955.5|2961.9|2955.9|2961.9|2955.9|2961.5|2955.5|2
1633923060000|2021-10-11 03:31:00|2961.6|2955.6|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|6
1633923090000|2021-10-11 03:31:30|2963.1|2957.1|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|4
1633923100000|2021-10-11 03:31:40|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1633923140000|2021-10-11 03:32:20|2963.3|2957.3|2963.6|2957.6|2963.6|2957.6|2963.3|2957.3|3
1633923220000|2021-10-11 03:33:40|2963.5|2957.5|2963.9|2957.9|2963.9|2957.9|2963.5|2957.5|2
1633923230000|2021-10-11 03:33:50|2964|2958|2964.9|2958.9|2964.9|2958.9|2964|2958|4
1633923270000|2021-10-11 03:34:30|2965|2959|2965.5|2959.5|2966.3|2960.3|2965|2959|4
1633923280000|2021-10-11 03:34:40|2965.4|2959.4|2965.5|2959.5|2965.5|2959.5|2965.4|2959.4|2
1633923320000|2021-10-11 03:35:20|2965.8|2959.8|2967.5|2961.5|2967.5|2961.5|2965.8|2959.8|5
1633923340000|2021-10-11 03:35:40|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1633923350000|2021-10-11 03:35:50|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1633923370000|2021-10-11 03:36:10|2967.6|2961.6|2966.9|2960.9|2967.6|2961.6|2966|2960|4
1633923380000|2021-10-11 03:36:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1633923430000|2021-10-11 03:37:10|2967.3|2961.3|2967.6|2961.6|2967.6|2961.6|2967.3|2961.3|2
1633923440000|2021-10-11 03:37:20|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1633923450000|2021-10-11 03:37:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1633923460000|2021-10-11 03:37:40|2968.9|2962.9|2969|2963|2969|2963|2968.9|2962.9|2
1633923510000|2021-10-11 03:38:30|2969.1|2963.1|2970.1|2964.1|2970.1|2964.1|2969.1|2963.1|2
1633923520000|2021-10-11 03:38:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1633923550000|2021-10-11 03:39:10|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1633923580000|2021-10-11 03:39:40|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1633923630000|2021-10-11 03:40:30|2970.8|2964.8|2971.3|2965.3|2971.8|2965.8|2970.8|2964.8|5
1633923640000|2021-10-11 03:40:40|2971.5|2965.5|2972|2966|2972|2966|2971.3|2965.3|5
1633923650000|2021-10-11 03:40:50|2972.1|2966.1|2970.9|2964.9|2972.1|2966.1|2970.9|2964.9|2
1633923660000|2021-10-11 03:41:00|2971|2965|2971.4|2965.4|2971.4|2965.4|2971|2965|2
1633923670000|2021-10-11 03:41:10|2971.6|2965.6|2971.9|2965.9|2971.9|2965.9|2971.6|2965.6|2
1633923680000|2021-10-11 03:41:20|2972.1|2966.1|2972.3|2966.3|2972.3|2966.3|2972.1|2966.1|2
1633923690000|2021-10-11 03:41:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1633923700000|2021-10-11 03:41:40|2972.9|2966.9|2976.3|2970.3|2976.3|2970.3|2972.9|2966.9|8
1633923710000|2021-10-11 03:41:50|2976.9|2970.9|2976.1|2970.1|2977.5|2971.5|2976.1|2970.1|5
1633923720000|2021-10-11 03:42:00|2975.8|2969.8|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1633923730000|2021-10-11 03:42:10|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|3
1633923740000|2021-10-11 03:42:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1633923750000|2021-10-11 03:42:30|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1633923760000|2021-10-11 03:42:40|2976.1|2970.1|2976.9|2970.9|2976.9|2970.9|2976.1|2970.1|4
1633923770000|2021-10-11 03:42:50|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1633923780000|2021-10-11 03:43:00|2978|2972|2977.8|2971.8|2979|2973|2977.8|2971.8|8
1633923790000|2021-10-11 03:43:10|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|3
1633923800000|2021-10-11 03:43:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1633923810000|2021-10-11 03:43:30|2979.1|2973.1|2978.4|2972.4|2979.1|2973.1|2978.4|2972.4|4
1633923820000|2021-10-11 03:43:40|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|4
1633923830000|2021-10-11 03:43:50|2978.9|2972.9|2979|2973|2979|2973|2978.4|2972.4|4
1633923840000|2021-10-11 03:44:00|2978.6|2972.6|2977.6|2971.6|2978.6|2972.6|2977.3|2971.3|8
1633923850000|2021-10-11 03:44:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1633923860000|2021-10-11 03:44:20|2978.3|2972.3|2978.9|2972.9|2978.9|2972.9|2978.3|2972.3|5
1633923870000|2021-10-11 03:44:30|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|5
1633923880000|2021-10-11 03:44:40|2977.9|2971.9|2978.8|2972.8|2978.9|2972.9|2977.9|2971.9|6
1633923890000|2021-10-11 03:44:50|2978.6|2972.6|2978|2972|2978.8|2972.8|2977.5|2971.5|6
1633923900000|2021-10-11 03:45:00|2977.5|2971.5|2978.3|2972.3|2978.4|2972.4|2977.5|2971.5|6
1633923910000|2021-10-11 03:45:10|2978.4|2972.4|2978.6|2972.6|2978.6|2972.6|2978.4|2972.4|4
1633923920000|2021-10-11 03:45:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1633923930000|2021-10-11 03:45:30|2978.6|2972.6|2978.3|2972.3|2978.6|2972.6|2978.3|2972.3|2
1633923990000|2021-10-11 03:46:30|2978.1|2972.1|2978|2972|2978.1|2972.1|2978|2972|2
1633924100000|2021-10-11 03:48:20|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1633924110000|2021-10-11 03:48:30|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1633924120000|2021-10-11 03:48:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1633924170000|2021-10-11 03:49:30|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1633924210000|2021-10-11 03:50:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1633924290000|2021-10-11 03:51:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1633924340000|2021-10-11 03:52:20|2978|2972|2980|2974|2980|2974|2978|2972|4
1633924350000|2021-10-11 03:52:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1633924360000|2021-10-11 03:52:40|2981|2975|2982.5|2976.5|2982.5|2976.5|2981|2975|4
1633924370000|2021-10-11 03:52:50|2982.4|2976.4|2982.9|2976.9|2982.9|2976.9|2982.4|2976.4|4
1633924400000|2021-10-11 03:53:20|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1633924410000|2021-10-11 03:53:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1633924440000|2021-10-11 03:54:00|2982.9|2976.9|2982|2976|2982.9|2976.9|2982|2976|3
1633924450000|2021-10-11 03:54:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1633924470000|2021-10-11 03:54:30|2981.1|2975.1|2981|2975|2981.1|2975.1|2981|2975|2
1633924490000|2021-10-11 03:54:50|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1633924580000|2021-10-11 03:56:20|2980.6|2974.6|2980.5|2974.5|2980.6|2974.6|2980.5|2974.5|2
1633924700000|2021-10-11 03:58:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1633924710000|2021-10-11 03:58:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1633924720000|2021-10-11 03:58:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1633924740000|2021-10-11 03:59:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1633924750000|2021-10-11 03:59:10|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1633924760000|2021-10-11 03:59:20|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1633924790000|2021-10-11 03:59:50|2979.8|2973.8|2978.6|2972.6|2979.8|2973.8|2978.6|2972.6|2
1633924840000|2021-10-11 04:00:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1633924970000|2021-10-11 04:02:50|2978.4|2972.4|2978.5|2972.5|2978.5|2972.5|2978.4|2972.4|2
1633924980000|2021-10-11 04:03:00|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1633925000000|2021-10-11 04:03:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1633925020000|2021-10-11 04:03:40|2977|2971|2976|2970|2977|2971|2975.9|2969.9|3
1633925080000|2021-10-11 04:04:40|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1633925140000|2021-10-11 04:05:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1633925200000|2021-10-11 04:06:40|2975.9|2969.9|2976.3|2970.3|2976.3|2970.3|2975.9|2969.9|2
1633925300000|2021-10-11 04:08:20|2975.9|2969.9|2976.5|2970.5|2976.5|2970.5|2975.9|2969.9|2
1633925400000|2021-10-11 04:10:00|2975.9|2969.9|2976.8|2970.8|2976.8|2970.8|2975.9|2969.9|2
1633925500000|2021-10-11 04:11:40|2977|2971|2975.9|2969.9|2977|2971|2975.9|2969.9|2
1633925610000|2021-10-11 04:13:30|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1633925650000|2021-10-11 04:14:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1633925660000|2021-10-11 04:14:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1633925670000|2021-10-11 04:14:30|2975.9|2969.9|2976.3|2970.3|2976.3|2970.3|2975.9|2969.9|2
1633925700000|2021-10-11 04:15:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1633925780000|2021-10-11 04:16:20|2976.4|2970.4|2976.8|2970.8|2976.8|2970.8|2976.4|2970.4|2
1633925870000|2021-10-11 04:17:50|2976.5|2970.5|2976.1|2970.1|2976.5|2970.5|2976.1|2970.1|2
1633925980000|2021-10-11 04:19:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1633925990000|2021-10-11 04:19:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1633926040000|2021-10-11 04:20:40|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|2
1633926090000|2021-10-11 04:21:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1633926120000|2021-10-11 04:22:00|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1633926130000|2021-10-11 04:22:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1633926200000|2021-10-11 04:23:20|2976.9|2970.9|2978.3|2972.3|2978.3|2972.3|2976.9|2970.9|3
1633926210000|2021-10-11 04:23:30|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1633926230000|2021-10-11 04:23:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1633926270000|2021-10-11 04:24:30|2977.5|2971.5|2977.4|2971.4|2977.5|2971.5|2977.4|2971.4|2
1633926290000|2021-10-11 04:24:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1633926320000|2021-10-11 04:25:20|2976.8|2970.8|2975.9|2969.9|2976.8|2970.8|2975.9|2969.9|2
1633926340000|2021-10-11 04:25:40|2976|2970|2977.8|2971.8|2977.8|2971.8|2976|2970|2
1633926390000|2021-10-11 04:26:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1633926480000|2021-10-11 04:28:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1633926490000|2021-10-11 04:28:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1633926550000|2021-10-11 04:29:10|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.1|2972.1|3
1633926610000|2021-10-11 04:30:10|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1633926640000|2021-10-11 04:30:40|2978.9|2972.9|2979.5|2973.5|2980.3|2974.3|2978.9|2972.9|4
1633926680000|2021-10-11 04:31:20|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1633926760000|2021-10-11 04:32:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1633926770000|2021-10-11 04:32:50|2979.8|2973.8|2980|2974|2980|2974|2979.6|2973.6|3
1633926820000|2021-10-11 04:33:40|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1633926850000|2021-10-11 04:34:10|2979.5|2973.5|2980.1|2974.1|2980.1|2974.1|2979.5|2973.5|2
1633926880000|2021-10-11 04:34:40|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2980.3|2974.3|3
1633927010000|2021-10-11 04:36:50|2980.5|2974.5|2980.4|2974.4|2980.5|2974.5|2980.4|2974.4|2
1633927060000|2021-10-11 04:37:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1633927280000|2021-10-11 04:41:20|2980.6|2974.6|2981.3|2975.3|2981.3|2975.3|2980.6|2974.6|3
1633927290000|2021-10-11 04:41:30|2981.1|2975.1|2980|2974|2981.1|2975.1|2980|2974|2
1633927340000|2021-10-11 04:42:20|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1633927360000|2021-10-11 04:42:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1633927590000|2021-10-11 04:46:30|2978.9|2972.9|2978.3|2972.3|2978.9|2972.9|2978.1|2972.1|3
1633927650000|2021-10-11 04:47:30|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1633927670000|2021-10-11 04:47:50|2978.4|2972.4|2979.3|2973.3|2979.3|2973.3|2978.4|2972.4|2
1633927710000|2021-10-11 04:48:30|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1633927790000|2021-10-11 04:49:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1633927850000|2021-10-11 04:50:50|2979|2973|2979.4|2973.4|2979.4|2973.4|2979|2973|2
1633927940000|2021-10-11 04:52:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1633927960000|2021-10-11 04:52:40|2978.9|2972.9|2977.8|2971.8|2978.9|2972.9|2977.6|2971.6|3
1633927990000|2021-10-11 04:53:10|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1633928000000|2021-10-11 04:53:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1633928030000|2021-10-11 04:53:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1633928050000|2021-10-11 04:54:10|2976.6|2970.6|2977.1|2971.1|2977.1|2971.1|2976.6|2970.6|2
1633928090000|2021-10-11 04:54:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1633928180000|2021-10-11 04:56:20|2976.9|2970.9|2977.3|2971.3|2977.4|2971.4|2976.9|2970.9|3
1633928300000|2021-10-11 04:58:20|2977|2971|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|4
1633928340000|2021-10-11 04:59:00|2977|2971|2977.4|2971.4|2977.4|2971.4|2977|2971|2
1633928390000|2021-10-11 04:59:50|2977|2971|2977.4|2971.4|2977.4|2971.4|2977|2971|2
1633928430000|2021-10-11 05:00:30|2977.5|2971.5|2977.6|2971.6|2977.6|2971.6|2977.5|2971.5|2
1633928480000|2021-10-11 05:01:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1633928510000|2021-10-11 05:01:50|2977.4|2971.4|2977|2971|2977.4|2971.4|2977|2971|2
1633928520000|2021-10-11 05:02:00|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1633928550000|2021-10-11 05:02:30|2977.3|2971.3|2977.1|2971.1|2977.5|2971.5|2977|2971|5
1633928630000|2021-10-11 05:03:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1633928640000|2021-10-11 05:04:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1633928670000|2021-10-11 05:04:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1633928930000|2021-10-11 05:08:50|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1633928940000|2021-10-11 05:09:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1633928980000|2021-10-11 05:09:40|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|4
1633928990000|2021-10-11 05:09:50|2975.3|2969.3|2975.6|2969.6|2975.6|2969.6|2975.1|2969.1|4
1633929060000|2021-10-11 05:11:00|2975.8|2969.8|2977|2971|2977|2971|2975.8|2969.8|4
1633929070000|2021-10-11 05:11:10|2976.3|2970.3|2975.9|2969.9|2976.6|2970.6|2975.9|2969.9|3
1633929090000|2021-10-11 05:11:30|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|2
1633929120000|2021-10-11 05:12:00|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1633929170000|2021-10-11 05:12:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1633929180000|2021-10-11 05:13:00|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1633929190000|2021-10-11 05:13:10|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1633929200000|2021-10-11 05:13:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1633929210000|2021-10-11 05:13:30|2973.8|2967.8|2973.9|2967.9|2973.9|2967.9|2973.8|2967.8|2
1633929320000|2021-10-11 05:15:20|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1633929330000|2021-10-11 05:15:30|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.4|2968.4|6
1633929340000|2021-10-11 05:15:40|2974.8|2968.8|2974.6|2968.6|2974.8|2968.8|2974.6|2968.6|2
1633929350000|2021-10-11 05:15:50|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|2
1633929360000|2021-10-11 05:16:00|2973.9|2967.9|2973.3|2967.3|2973.9|2967.9|2973.3|2967.3|2
1633929370000|2021-10-11 05:16:10|2973.1|2967.1|2973.3|2967.3|2973.3|2967.3|2973.1|2967.1|2
1633929380000|2021-10-11 05:16:20|2973.9|2967.9|2974|2968|2974|2968|2973.9|2967.9|2
1633929390000|2021-10-11 05:16:30|2973.9|2967.9|2973.6|2967.6|2973.9|2967.9|2973.6|2967.6|2
1633929570000|2021-10-11 05:19:30|2973.4|2967.4|2973.6|2967.6|2973.6|2967.6|2973.4|2967.4|2
1633929620000|2021-10-11 05:20:20|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1633929650000|2021-10-11 05:20:50|2973.1|2967.1|2973.6|2967.6|2973.6|2967.6|2973.1|2967.1|2
1633929710000|2021-10-11 05:21:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1633929840000|2021-10-11 05:24:00|2972.9|2966.9|2973.6|2967.6|2973.6|2967.6|2972.9|2966.9|3
1633929900000|2021-10-11 05:25:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1633929930000|2021-10-11 05:25:30|2974.1|2968.1|2974.6|2968.6|2974.6|2968.6|2974.1|2968.1|2
1633929970000|2021-10-11 05:26:10|2974.5|2968.5|2974.9|2968.9|2974.9|2968.9|2974.5|2968.5|2
1633929980000|2021-10-11 05:26:20|2975.1|2969.1|2974.6|2968.6|2975.5|2969.5|2974.6|2968.6|4
1633930010000|2021-10-11 05:26:50|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1633930140000|2021-10-11 05:29:00|2974.5|2968.5|2974.8|2968.8|2975|2969|2974.5|2968.5|3
1633930200000|2021-10-11 05:30:00|2974.6|2968.6|2972.9|2966.9|2974.6|2968.6|2970.5|2964.5|18
1633930210000|2021-10-11 05:30:10|2973|2967|2971.1|2965.1|2973|2967|2971.1|2965.1|5
1633930220000|2021-10-11 05:30:20|2970.8|2964.8|2969.4|2963.4|2971.1|2965.1|2969.4|2963.4|4
1633930230000|2021-10-11 05:30:30|2969.3|2963.3|2969.6|2963.6|2970|2964|2968.9|2962.9|9
1633930240000|2021-10-11 05:30:40|2969.8|2963.8|2970.3|2964.3|2970.9|2964.9|2969.6|2963.6|12
1633930250000|2021-10-11 05:30:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|4
1633930260000|2021-10-11 05:31:00|2970.4|2964.4|2970.1|2964.1|2970.4|2964.4|2970.1|2964.1|3
1633930270000|2021-10-11 05:31:10|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|8
1633930280000|2021-10-11 05:31:20|2970.3|2964.3|2971.9|2965.9|2972.4|2966.4|2970.3|2964.3|12
1633930290000|2021-10-11 05:31:30|2971.8|2965.8|2971.6|2965.6|2972.1|2966.1|2971.6|2965.6|3
1633930300000|2021-10-11 05:31:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1633930350000|2021-10-11 05:32:30|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1633930360000|2021-10-11 05:32:40|2972.3|2966.3|2970.3|2964.3|2972.3|2966.3|2969.4|2963.4|6
1633930370000|2021-10-11 05:32:50|2970.1|2964.1|2969.1|2963.1|2970.3|2964.3|2969.1|2963.1|5
1633930380000|2021-10-11 05:33:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1633930390000|2021-10-11 05:33:10|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1633930430000|2021-10-11 05:33:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1633930450000|2021-10-11 05:34:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1633930470000|2021-10-11 05:34:30|2969.9|2963.9|2971.5|2965.5|2971.5|2965.5|2969.9|2963.9|2
1633930480000|2021-10-11 05:34:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1633930500000|2021-10-11 05:35:00|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1633930510000|2021-10-11 05:35:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1633930520000|2021-10-11 05:35:20|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1633930530000|2021-10-11 05:35:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1633930580000|2021-10-11 05:36:20|2971.6|2965.6|2971.4|2965.4|2971.6|2965.6|2971.4|2965.4|2
1633930590000|2021-10-11 05:36:30|2970.8|2964.8|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|2
1633930620000|2021-10-11 05:37:00|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|5
1633930630000|2021-10-11 05:37:10|2971.4|2965.4|2971.4|2965.4|2971.5|2965.5|2971.4|2965.4|3
1633930640000|2021-10-11 05:37:20|2970.8|2964.8|2969.6|2963.6|2970.8|2964.8|2969.6|2963.6|4
1633930660000|2021-10-11 05:37:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1633930670000|2021-10-11 05:37:50|2969.5|2963.5|2969.6|2963.6|2969.6|2963.6|2969|2963|4
1633930680000|2021-10-11 05:38:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1633930690000|2021-10-11 05:38:10|2969.6|2963.6|2969.5|2963.5|2969.6|2963.6|2969.5|2963.5|2
1633930700000|2021-10-11 05:38:20|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1633930710000|2021-10-11 05:38:30|2969.5|2963.5|2971.5|2965.5|2971.5|2965.5|2969.5|2963.5|6
1633930720000|2021-10-11 05:38:40|2971.8|2965.8|2972.6|2966.6|2972.9|2966.9|2971.8|2965.8|7
1633930730000|2021-10-11 05:38:50|2972.5|2966.5|2972.6|2966.6|2972.6|2966.6|2972.5|2966.5|2
1633930740000|2021-10-11 05:39:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1633930750000|2021-10-11 05:39:10|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1633930760000|2021-10-11 05:39:20|2972.5|2966.5|2972.6|2966.6|2972.6|2966.6|2972.5|2966.5|2
1633930780000|2021-10-11 05:39:40|2972.8|2966.8|2972.9|2966.9|2972.9|2966.9|2972.8|2966.8|2
1633930800000|2021-10-11 05:40:00|2972.8|2966.8|2971.1|2965.1|2972.8|2966.8|2970.5|2964.5|5
1633930840000|2021-10-11 05:40:40|2971|2965|2970.9|2964.9|2971|2965|2970.9|2964.9|2
1633930870000|2021-10-11 05:41:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1633930880000|2021-10-11 05:41:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1633930890000|2021-10-11 05:41:30|2970.6|2964.6|2971|2965|2971|2965|2970.1|2964.1|4
1633930900000|2021-10-11 05:41:40|2971.3|2965.3|2971.4|2965.4|2971.4|2965.4|2971.3|2965.3|2
1633930910000|2021-10-11 05:41:50|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1633930920000|2021-10-11 05:42:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1633930930000|2021-10-11 05:42:10|2970.8|2964.8|2969.1|2963.1|2970.8|2964.8|2969|2963|8
1633930940000|2021-10-11 05:42:20|2969.3|2963.3|2969.1|2963.1|2969.3|2963.3|2969.1|2963.1|2
1633930950000|2021-10-11 05:42:30|2969.4|2963.4|2970|2964|2970|2964|2969.4|2963.4|5
1633930960000|2021-10-11 05:42:40|2970.1|2964.1|2970.6|2964.6|2970.8|2964.8|2970.1|2964.1|4
1633930970000|2021-10-11 05:42:50|2970.9|2964.9|2971.8|2965.8|2971.8|2965.8|2970.9|2964.9|4
1633931010000|2021-10-11 05:43:30|2972|2966|2973.3|2967.3|2973.3|2967.3|2972|2966|2
1633931020000|2021-10-11 05:43:40|2973.4|2967.4|2973.5|2967.5|2973.5|2967.5|2973.4|2967.4|2
1633931030000|2021-10-11 05:43:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1633931040000|2021-10-11 05:44:00|2973.5|2967.5|2974|2968|2974.5|2968.5|2973.3|2967.3|6
1633931050000|2021-10-11 05:44:10|2974.5|2968.5|2974|2968|2974.8|2968.8|2974|2968|15
1633931060000|2021-10-11 05:44:20|2974.4|2968.4|2974.5|2968.5|2974.5|2968.5|2974.4|2968.4|2
1633931080000|2021-10-11 05:44:40|2974|2968|2974.6|2968.6|2974.8|2968.8|2973.9|2967.9|8
1633931100000|2021-10-11 05:45:00|2974.3|2968.3|2974.1|2968.1|2974.6|2968.6|2974.1|2968.1|6
1633931110000|2021-10-11 05:45:10|2974.5|2968.5|2974|2968|2974.6|2968.6|2974|2968|13
1633931120000|2021-10-11 05:45:20|2974.5|2968.5|2973.3|2967.3|2974.5|2968.5|2973.1|2967.1|5
1633931130000|2021-10-11 05:45:30|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1633931140000|2021-10-11 05:45:40|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2972.9|2966.9|4
1633931150000|2021-10-11 05:45:50|2973.6|2967.6|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|7
1633931160000|2021-10-11 05:46:00|2974.1|2968.1|2973.3|2967.3|2974.1|2968.1|2973.1|2967.1|4
1633931170000|2021-10-11 05:46:10|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973|2967|3
1633931180000|2021-10-11 05:46:20|2973|2967|2973.1|2967.1|2973.1|2967.1|2973|2967|2
1633931190000|2021-10-11 05:46:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1633931200000|2021-10-11 05:46:40|2973|2967|2973.1|2967.1|2973.1|2967.1|2973|2967|2
1633931210000|2021-10-11 05:46:50|2973|2967|2973.3|2967.3|2973.6|2967.6|2972.9|2966.9|10
1633931230000|2021-10-11 05:47:10|2973.4|2967.4|2971.5|2965.5|2973.4|2967.4|2971.3|2965.3|8
1633931240000|2021-10-11 05:47:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971|2965|3
1633931250000|2021-10-11 05:47:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1633931260000|2021-10-11 05:47:40|2970.4|2964.4|2970.1|2964.1|2970.4|2964.4|2970.1|2964.1|2
1633931270000|2021-10-11 05:47:50|2969.9|2963.9|2970|2964|2970|2964|2969.9|2963.9|2
1633931280000|2021-10-11 05:48:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1633931290000|2021-10-11 05:48:10|2970.1|2964.1|2971|2965|2971|2965|2970.1|2964.1|4
1633931320000|2021-10-11 05:48:40|2970.9|2964.9|2971|2965|2971|2965|2970.9|2964.9|2
1633931330000|2021-10-11 05:48:50|2970.9|2964.9|2971.1|2965.1|2971.1|2965.1|2970.9|2964.9|2
1633931340000|2021-10-11 05:49:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1633931350000|2021-10-11 05:49:10|2972.9|2966.9|2972.8|2966.8|2972.9|2966.9|2972.8|2966.8|2
1633931360000|2021-10-11 05:49:20|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1633931370000|2021-10-11 05:49:30|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1633931420000|2021-10-11 05:50:20|2973.3|2967.3|2973.9|2967.9|2973.9|2967.9|2973.3|2967.3|4
1633931450000|2021-10-11 05:50:50|2974|2968|2974.1|2968.1|2974.1|2968.1|2974|2968|2
1633931500000|2021-10-11 05:51:40|2974|2968|2973.3|2967.3|2974|2968|2972.9|2966.9|5
1633931510000|2021-10-11 05:51:50|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1633931540000|2021-10-11 05:52:20|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1633931550000|2021-10-11 05:52:30|2973.9|2967.9|2974|2968|2974.1|2968.1|2973.6|2967.6|6
1633931580000|2021-10-11 05:53:00|2973.6|2967.6|2973|2967|2973.6|2967.6|2973|2967|5
1633931590000|2021-10-11 05:53:10|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1633931600000|2021-10-11 05:53:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1633931620000|2021-10-11 05:53:40|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1633931630000|2021-10-11 05:53:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1633931640000|2021-10-11 05:54:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1633931690000|2021-10-11 05:54:50|2972.4|2966.4|2972.5|2966.5|2972.5|2966.5|2972.1|2966.1|4
1633931700000|2021-10-11 05:55:00|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1633931720000|2021-10-11 05:55:20|2972.6|2966.6|2973.6|2967.6|2973.6|2967.6|2972.6|2966.6|2
1633931740000|2021-10-11 05:55:40|2973.5|2967.5|2973.9|2967.9|2973.9|2967.9|2973.4|2967.4|5
1633931750000|2021-10-11 05:55:50|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1633931760000|2021-10-11 05:56:00|2974.3|2968.3|2974.9|2968.9|2975.5|2969.5|2974.3|2968.3|5
1633931790000|2021-10-11 05:56:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1633931800000|2021-10-11 05:56:40|2974.6|2968.6|2974.5|2968.5|2974.6|2968.6|2974.5|2968.5|2
1633931810000|2021-10-11 05:56:50|2974.6|2968.6|2974.8|2968.8|2974.8|2968.8|2974.6|2968.6|2
1633931820000|2021-10-11 05:57:00|2974.6|2968.6|2974.5|2968.5|2974.6|2968.6|2974.5|2968.5|2
1633931850000|2021-10-11 05:57:30|2974.6|2968.6|2975.5|2969.5|2975.5|2969.5|2974.6|2968.6|2
1633931860000|2021-10-11 05:57:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.6|2969.6|3
1633931880000|2021-10-11 05:58:00|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1633931890000|2021-10-11 05:58:10|2976.5|2970.5|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|4
1633931900000|2021-10-11 05:58:20|2977.4|2971.4|2976.8|2970.8|2977.4|2971.4|2976.8|2970.8|3
1633931920000|2021-10-11 05:58:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1633931930000|2021-10-11 05:58:50|2977.6|2971.6|2977.1|2971.1|2978|2972|2977.1|2971.1|3
1633931950000|2021-10-11 05:59:10|2977.3|2971.3|2977.6|2971.6|2977.9|2971.9|2977.3|2971.3|4
1633931960000|2021-10-11 05:59:20|2977.8|2971.8|2978.4|2972.4|2978.4|2972.4|2977.8|2971.8|3
1633931970000|2021-10-11 05:59:30|2978.3|2972.3|2978.1|2972.1|2978.3|2972.3|2978.1|2972.1|2
1633932000000|2021-10-11 06:00:00|2978.4|2972.4|2978.5|2972.5|2978.8|2972.8|2978.4|2972.4|4
1633932010000|2021-10-11 06:00:10|2978.8|2972.8|2979.9|2973.9|2979.9|2973.9|2978.8|2972.8|3
1633932020000|2021-10-11 06:00:20|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1633932030000|2021-10-11 06:00:30|2980.4|2974.4|2980|2974|2980.5|2974.5|2980|2974|5
1633932040000|2021-10-11 06:00:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1633932050000|2021-10-11 06:00:50|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1633932060000|2021-10-11 06:01:00|2980|2974|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|14
1633932070000|2021-10-11 06:01:10|2980|2974|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|9
1633932080000|2021-10-11 06:01:20|2980.6|2974.6|2981.1|2975.1|2981.1|2975.1|2980.5|2974.5|6
1633932090000|2021-10-11 06:01:30|2980.9|2974.9|2981.9|2975.9|2982.3|2976.3|2980.6|2974.6|16
1633932100000|2021-10-11 06:01:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|5
1633932110000|2021-10-11 06:01:50|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1633932120000|2021-10-11 06:02:00|2981.5|2975.5|2980.6|2974.6|2981.5|2975.5|2980.6|2974.6|5
1633932140000|2021-10-11 06:02:20|2979.9|2973.9|2980.1|2974.1|2981.8|2975.8|2979.9|2973.9|5
1633932150000|2021-10-11 06:02:30|2979.5|2973.5|2980.4|2974.4|2980.4|2974.4|2979.5|2973.5|3
1633932170000|2021-10-11 06:02:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1633932180000|2021-10-11 06:03:00|2980.8|2974.8|2981.4|2975.4|2981.4|2975.4|2980.8|2974.8|2
1633932190000|2021-10-11 06:03:10|2981.6|2975.6|2981.5|2975.5|2981.6|2975.6|2981.3|2975.3|3
1633932210000|2021-10-11 06:03:30|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|3
1633932220000|2021-10-11 06:03:40|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|3
1633932230000|2021-10-11 06:03:50|2982.9|2976.9|2983.3|2977.3|2983.3|2977.3|2982.9|2976.9|6
1633932270000|2021-10-11 06:04:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1633932280000|2021-10-11 06:04:40|2983.4|2977.4|2983.5|2977.5|2983.5|2977.5|2983.1|2977.1|5
1633932290000|2021-10-11 06:04:50|2983.4|2977.4|2982.5|2976.5|2983.4|2977.4|2982.5|2976.5|2
1633932300000|2021-10-11 06:05:00|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1633932310000|2021-10-11 06:05:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|3
1633932320000|2021-10-11 06:05:20|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2982.3|2976.3|2
1633932330000|2021-10-11 06:05:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1633932340000|2021-10-11 06:05:40|2981.6|2975.6|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1633932370000|2021-10-11 06:06:10|2981.5|2975.5|2981.4|2975.4|2981.5|2975.5|2980.9|2974.9|4
1633932390000|2021-10-11 06:06:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|4
1633932400000|2021-10-11 06:06:40|2981.1|2975.1|2981.6|2975.6|2981.6|2975.6|2981.1|2975.1|3
1633932410000|2021-10-11 06:06:50|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|2
1633932420000|2021-10-11 06:07:00|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1633932430000|2021-10-11 06:07:10|2981.6|2975.6|2982.1|2976.1|2982.1|2976.1|2981.6|2975.6|2
1633932440000|2021-10-11 06:07:20|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1633932450000|2021-10-11 06:07:30|2981.9|2975.9|2981.6|2975.6|2981.9|2975.9|2981.6|2975.6|2
1633932460000|2021-10-11 06:07:40|2981.9|2975.9|2981.5|2975.5|2982|2976|2981.5|2975.5|4
1633932470000|2021-10-11 06:07:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1633932480000|2021-10-11 06:08:00|2981.1|2975.1|2980.9|2974.9|2981.1|2975.1|2980.9|2974.9|2
1633932490000|2021-10-11 06:08:10|2980.6|2974.6|2980.3|2974.3|2980.6|2974.6|2980.3|2974.3|3
1633932510000|2021-10-11 06:08:30|2980.4|2974.4|2980|2974|2980.4|2974.4|2979.8|2973.8|5
1633932520000|2021-10-11 06:08:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1633932530000|2021-10-11 06:08:50|2979.8|2973.8|2980.1|2974.1|2980.1|2974.1|2979.8|2973.8|5
1633932540000|2021-10-11 06:09:00|2980|2974|2980.6|2974.6|2980.6|2974.6|2980|2974|4
1633932560000|2021-10-11 06:09:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1633932580000|2021-10-11 06:09:40|2980.4|2974.4|2980.1|2974.1|2980.4|2974.4|2980|2974|3
1633932590000|2021-10-11 06:09:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1633932600000|2021-10-11 06:10:00|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|3
1633932620000|2021-10-11 06:10:20|2980|2974|2980|2974|2980.3|2974.3|2980|2974|3
1633932660000|2021-10-11 06:11:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1633932670000|2021-10-11 06:11:10|2980.5|2974.5|2980.6|2974.6|2980.6|2974.6|2980.5|2974.5|2
1633932690000|2021-10-11 06:11:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1633932720000|2021-10-11 06:12:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1633932730000|2021-10-11 06:12:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1633932740000|2021-10-11 06:12:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1633932750000|2021-10-11 06:12:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1633932760000|2021-10-11 06:12:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|4
1633932770000|2021-10-11 06:12:50|2982.5|2976.5|2982.9|2976.9|2982.9|2976.9|2982.5|2976.5|4
1633932800000|2021-10-11 06:13:20|2982.6|2976.6|2981.9|2975.9|2982.6|2976.6|2981.9|2975.9|2
1633932810000|2021-10-11 06:13:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1633932830000|2021-10-11 06:13:50|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1633932840000|2021-10-11 06:14:00|2981.9|2975.9|2982.4|2976.4|2982.4|2976.4|2981.9|2975.9|2
1633932850000|2021-10-11 06:14:10|2982.6|2976.6|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|2
1633932860000|2021-10-11 06:14:20|2982.1|2976.1|2982.8|2976.8|2982.8|2976.8|2982.1|2976.1|5
1633932870000|2021-10-11 06:14:30|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1633932890000|2021-10-11 06:14:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1633932900000|2021-10-11 06:15:00|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|3
1633932910000|2021-10-11 06:15:10|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|3
1633932950000|2021-10-11 06:15:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1633932960000|2021-10-11 06:16:00|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|2
1633932970000|2021-10-11 06:16:10|2981.9|2975.9|2982|2976|2982|2976|2981.6|2975.6|4
1633932980000|2021-10-11 06:16:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1633932990000|2021-10-11 06:16:30|2982.1|2976.1|2981.8|2975.8|2982.1|2976.1|2981.8|2975.8|3
1633933000000|2021-10-11 06:16:40|2981.6|2975.6|2981.8|2975.8|2981.8|2975.8|2981.6|2975.6|2
1633933010000|2021-10-11 06:16:50|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|3
1633933060000|2021-10-11 06:17:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1633933090000|2021-10-11 06:18:10|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1633933110000|2021-10-11 06:18:30|2981.5|2975.5|2979.9|2973.9|2981.5|2975.5|2979.9|2973.9|6
1633933140000|2021-10-11 06:19:00|2979.5|2973.5|2977.4|2971.4|2979.5|2973.5|2977.4|2971.4|2
1633933150000|2021-10-11 06:19:10|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2977.1|2971.1|2
1633933190000|2021-10-11 06:19:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1633933200000|2021-10-11 06:20:00|2977.5|2971.5|2977.9|2971.9|2977.9|2971.9|2977.5|2971.5|2
1633933210000|2021-10-11 06:20:10|2978.1|2972.1|2978.8|2972.8|2978.9|2972.9|2978.1|2972.1|3
1633933220000|2021-10-11 06:20:20|2978.9|2972.9|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|2
1633933230000|2021-10-11 06:20:30|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1633933240000|2021-10-11 06:20:40|2978.8|2972.8|2978.9|2972.9|2978.9|2972.9|2978.8|2972.8|2
1633933270000|2021-10-11 06:21:10|2979|2973|2979.1|2973.1|2979.1|2973.1|2979|2973|2
1633933280000|2021-10-11 06:21:20|2979.3|2973.3|2979.9|2973.9|2979.9|2973.9|2979.3|2973.3|2
1633933290000|2021-10-11 06:21:30|2980|2974|2980.9|2974.9|2980.9|2974.9|2980|2974|8
1633933300000|2021-10-11 06:21:40|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.4|2974.4|3
1633933320000|2021-10-11 06:22:00|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2979.5|2973.5|9
1633933330000|2021-10-11 06:22:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.4|2974.4|5
1633933340000|2021-10-11 06:22:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1633933350000|2021-10-11 06:22:30|2979.9|2973.9|2979.8|2973.8|2979.9|2973.9|2979.8|2973.8|2
1633933370000|2021-10-11 06:22:50|2979.6|2973.6|2980|2974|2980|2974|2979.6|2973.6|3
1633933380000|2021-10-11 06:23:00|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|2
1633933410000|2021-10-11 06:23:30|2979.3|2973.3|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|3
1633933430000|2021-10-11 06:23:50|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1633933480000|2021-10-11 06:24:40|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|3
1633933500000|2021-10-11 06:25:00|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|2
1633933520000|2021-10-11 06:25:20|2977.6|2971.6|2976.9|2970.9|2977.6|2971.6|2976.9|2970.9|5
1633933530000|2021-10-11 06:25:30|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2977.1|2971.1|2
1633933540000|2021-10-11 06:25:40|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|3
1633933550000|2021-10-11 06:25:50|2978.3|2972.3|2979.5|2973.5|2979.8|2973.8|2978.3|2972.3|10
1633933560000|2021-10-11 06:26:00|2979.8|2973.8|2980.6|2974.6|2980.6|2974.6|2979.8|2973.8|5
1633933570000|2021-10-11 06:26:10|2980.4|2974.4|2980.4|2974.4|2981|2975|2980|2974|8
1633933580000|2021-10-11 06:26:20|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.1|2974.1|4
1633933590000|2021-10-11 06:26:30|2980.4|2974.4|2980.5|2974.5|2980.6|2974.6|2980.3|2974.3|7
1633933600000|2021-10-11 06:26:40|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1633933610000|2021-10-11 06:26:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1633933620000|2021-10-11 06:27:00|2981.4|2975.4|2981.4|2975.4|2981.5|2975.5|2981.4|2975.4|3
1633933630000|2021-10-11 06:27:10|2980.8|2974.8|2982.6|2976.6|2982.8|2976.8|2980.8|2974.8|3
1633933640000|2021-10-11 06:27:20|2982.9|2976.9|2982.6|2976.6|2982.9|2976.9|2982.3|2976.3|6
1633933660000|2021-10-11 06:27:40|2982.9|2976.9|2983.3|2977.3|2983.3|2977.3|2982.9|2976.9|2
1633933670000|2021-10-11 06:27:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983|2977|3
1633933680000|2021-10-11 06:28:00|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|2
1633933690000|2021-10-11 06:28:10|2984.3|2978.3|2986.3|2980.3|2986.3|2980.3|2984|2978|7
1633933700000|2021-10-11 06:28:20|2985.5|2979.5|2986.1|2980.1|2986.1|2980.1|2985.5|2979.5|6
1633933710000|2021-10-11 06:28:30|2987.3|2981.3|2986.9|2980.9|2987.5|2981.5|2986.9|2980.9|7
1633933720000|2021-10-11 06:28:40|2986.8|2980.8|2986|2980|2986.8|2980.8|2986|2980|3
1633933730000|2021-10-11 06:28:50|2985.9|2979.9|2985.6|2979.6|2986|2980|2985.6|2979.6|6
1633933740000|2021-10-11 06:29:00|2985.4|2979.4|2985.6|2979.6|2985.6|2979.6|2984.9|2978.9|6
1633933750000|2021-10-11 06:29:10|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1633933770000|2021-10-11 06:29:30|2985.3|2979.3|2985.3|2979.3|2985.6|2979.6|2985.3|2979.3|5
1633933780000|2021-10-11 06:29:40|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1633933790000|2021-10-11 06:29:50|2984.9|2978.9|2984.4|2978.4|2984.9|2978.9|2984.3|2978.3|5
1633933800000|2021-10-11 06:30:00|2984.5|2978.5|2984.8|2978.8|2985|2979|2984.5|2978.5|5
1633933810000|2021-10-11 06:30:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|3
1633933850000|2021-10-11 06:30:50|2984.6|2978.6|2984.1|2978.1|2984.6|2978.6|2984.1|2978.1|3
1633933860000|2021-10-11 06:31:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.6|2977.6|3
1633933870000|2021-10-11 06:31:10|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1633933880000|2021-10-11 06:31:20|2983.8|2977.8|2984.1|2978.1|2984.1|2978.1|2983.8|2977.8|2
1633933900000|2021-10-11 06:31:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1633933910000|2021-10-11 06:31:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1633933920000|2021-10-11 06:32:00|2983.6|2977.6|2984.1|2978.1|2984.1|2978.1|2983.6|2977.6|2
1633933980000|2021-10-11 06:33:00|2985.4|2979.4|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|2
1633933990000|2021-10-11 06:33:10|2985.4|2979.4|2985.5|2979.5|2985.8|2979.8|2985.4|2979.4|3
1633934010000|2021-10-11 06:33:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|5
1633934040000|2021-10-11 06:34:00|2985.1|2979.1|2982.8|2976.8|2985.1|2979.1|2982.8|2976.8|7
1633934050000|2021-10-11 06:34:10|2982.5|2976.5|2983.4|2977.4|2983.4|2977.4|2982.5|2976.5|4
1633934060000|2021-10-11 06:34:20|2983.1|2977.1|2982.5|2976.5|2983.1|2977.1|2982.5|2976.5|3
1633934070000|2021-10-11 06:34:30|2982.9|2976.9|2983.5|2977.5|2983.5|2977.5|2982.9|2976.9|3
1633934090000|2021-10-11 06:34:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1633934100000|2021-10-11 06:35:00|2983.4|2977.4|2983.8|2977.8|2983.8|2977.8|2983.4|2977.4|2
1633934110000|2021-10-11 06:35:10|2984|2978|2984.8|2978.8|2984.8|2978.8|2983.6|2977.6|6
1633934120000|2021-10-11 06:35:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1633934130000|2021-10-11 06:35:30|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1633934140000|2021-10-11 06:35:40|2984.4|2978.4|2984.5|2978.5|2984.5|2978.5|2984.4|2978.4|2
1633934160000|2021-10-11 06:36:00|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|2
1633934170000|2021-10-11 06:36:10|2985.3|2979.3|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|4
1633934180000|2021-10-11 06:36:20|2985|2979|2985|2979|2985.1|2979.1|2985|2979|3
1633934190000|2021-10-11 06:36:30|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1633934200000|2021-10-11 06:36:40|2984.4|2978.4|2984.9|2978.9|2985.1|2979.1|2984.4|2978.4|3
1633934210000|2021-10-11 06:36:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1633934220000|2021-10-11 06:37:00|2985.4|2979.4|2985.8|2979.8|2985.8|2979.8|2985.4|2979.4|2
1633934230000|2021-10-11 06:37:10|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1633934240000|2021-10-11 06:37:20|2986.1|2980.1|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|3
1633934250000|2021-10-11 06:37:30|2987|2981|2987.4|2981.4|2987.4|2981.4|2987|2981|2
1633934260000|2021-10-11 06:37:40|2987.1|2981.1|2987.4|2981.4|2987.4|2981.4|2986.4|2980.4|9
1633934270000|2021-10-11 06:37:50|2987.1|2981.1|2987.6|2981.6|2987.6|2981.6|2987|2981|5
1633934280000|2021-10-11 06:38:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1633934290000|2021-10-11 06:38:10|2987|2981|2986.9|2980.9|2987|2981|2986.6|2980.6|4
1633934300000|2021-10-11 06:38:20|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|3
1633934310000|2021-10-11 06:38:30|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|3
1633934320000|2021-10-11 06:38:40|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1633934350000|2021-10-11 06:39:10|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|3
1633934360000|2021-10-11 06:39:20|2987.3|2981.3|2987.4|2981.4|2987.8|2981.8|2987.3|2981.3|7
1633934370000|2021-10-11 06:39:30|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|3
1633934390000|2021-10-11 06:39:50|2987.4|2981.4|2987|2981|2987.4|2981.4|2987|2981|4
1633934420000|2021-10-11 06:40:20|2987.4|2981.4|2988.6|2982.6|2988.6|2982.6|2987.4|2981.4|2
1633934430000|2021-10-11 06:40:30|2988.9|2982.9|2989.3|2983.3|2989.3|2983.3|2988.9|2982.9|2
1633934440000|2021-10-11 06:40:40|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1633934450000|2021-10-11 06:40:50|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1633934470000|2021-10-11 06:41:10|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2988.5|2982.5|9
1633934480000|2021-10-11 06:41:20|2989.3|2983.3|2989.4|2983.4|2989.4|2983.4|2989.3|2983.3|2
1633934500000|2021-10-11 06:41:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1633934510000|2021-10-11 06:41:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.4|2983.4|3
1633934520000|2021-10-11 06:42:00|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|3
1633934540000|2021-10-11 06:42:20|2988.8|2982.8|2989.1|2983.1|2989.1|2983.1|2988.8|2982.8|3
1633934550000|2021-10-11 06:42:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1633934580000|2021-10-11 06:43:00|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1633934590000|2021-10-11 06:43:10|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|3
1633934600000|2021-10-11 06:43:20|2989.3|2983.3|2989.3|2983.3|2989.4|2983.4|2989.3|2983.3|3
1633934620000|2021-10-11 06:43:40|2989.1|2983.1|2989|2983|2989.1|2983.1|2988.8|2982.8|4
1633934630000|2021-10-11 06:43:50|2989.1|2983.1|2989|2983|2989.1|2983.1|2989|2983|2
1633934640000|2021-10-11 06:44:00|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1633934650000|2021-10-11 06:44:10|2989.3|2983.3|2989.4|2983.4|2989.5|2983.5|2989.3|2983.3|6
1633934660000|2021-10-11 06:44:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1633934670000|2021-10-11 06:44:30|2989.4|2983.4|2989.5|2983.5|2989.5|2983.5|2989.4|2983.4|2
1633934680000|2021-10-11 06:44:40|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|4
1633934690000|2021-10-11 06:44:50|2989.4|2983.4|2989.4|2983.4|2989.5|2983.5|2989.4|2983.4|3
1633934700000|2021-10-11 06:45:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1633934710000|2021-10-11 06:45:10|2989.4|2983.4|2989.5|2983.5|2989.5|2983.5|2989.4|2983.4|2
1633934720000|2021-10-11 06:45:20|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.5|2983.5|3
1633934730000|2021-10-11 06:45:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1633934780000|2021-10-11 06:46:20|2989.4|2983.4|2989.5|2983.5|2989.5|2983.5|2989.4|2983.4|2
1633934820000|2021-10-11 06:47:00|2989.3|2983.3|2989.4|2983.4|2989.5|2983.5|2989.1|2983.1|4
1633934830000|2021-10-11 06:47:10|2989.5|2983.5|2989.1|2983.1|2989.5|2983.5|2989.1|2983.1|3
1633934870000|2021-10-11 06:47:50|2989.3|2983.3|2989.4|2983.4|2989.5|2983.5|2989.3|2983.3|3
1633934880000|2021-10-11 06:48:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1633934890000|2021-10-11 06:48:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1633934900000|2021-10-11 06:48:20|2988.9|2982.9|2988.6|2982.6|2988.9|2982.9|2988.6|2982.6|2
1633934920000|2021-10-11 06:48:40|2988.5|2982.5|2988.6|2982.6|2988.6|2982.6|2988.5|2982.5|2
1633934940000|2021-10-11 06:49:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1633934950000|2021-10-11 06:49:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1633934960000|2021-10-11 06:49:20|2988.8|2982.8|2988.4|2982.4|2988.8|2982.8|2988.3|2982.3|3
1633934970000|2021-10-11 06:49:30|2988.9|2982.9|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|6
1633934980000|2021-10-11 06:49:40|2989|2983|2988.9|2982.9|2989|2983|2988.6|2982.6|3
1633934990000|2021-10-11 06:49:50|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|3
1633935000000|2021-10-11 06:50:00|2988.6|2982.6|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|3
1633935010000|2021-10-11 06:50:10|2989.1|2983.1|2988.5|2982.5|2989.1|2983.1|2988.5|2982.5|2
1633935040000|2021-10-11 06:50:40|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1633935060000|2021-10-11 06:51:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1633935080000|2021-10-11 06:51:20|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1633935090000|2021-10-11 06:51:30|2988.4|2982.4|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1633935100000|2021-10-11 06:51:40|2988.6|2982.6|2988.8|2982.8|2988.8|2982.8|2988.4|2982.4|4
1633935110000|2021-10-11 06:51:50|2989|2983|2989.6|2983.6|2989.6|2983.6|2989|2983|5
1633935130000|2021-10-11 06:52:10|2989.4|2983.4|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|3
1633935140000|2021-10-11 06:52:20|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|4
1633935150000|2021-10-11 06:52:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1633935160000|2021-10-11 06:52:40|2989.4|2983.4|2989|2983|2989.4|2983.4|2988.6|2982.6|5
1633935170000|2021-10-11 06:52:50|2989.3|2983.3|2989|2983|2989.4|2983.4|2988.6|2982.6|4
1633935180000|2021-10-11 06:53:00|2988.9|2982.9|2989|2983|2989.3|2983.3|2988.9|2982.9|3
1633935200000|2021-10-11 06:53:20|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|5
1633935210000|2021-10-11 06:53:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1633935220000|2021-10-11 06:53:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1633935230000|2021-10-11 06:53:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1633935240000|2021-10-11 06:54:00|2989|2983|2988.8|2982.8|2989|2983|2988.5|2982.5|4
1633935250000|2021-10-11 06:54:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1633935260000|2021-10-11 06:54:20|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.4|2982.4|5
1633935270000|2021-10-11 06:54:30|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|7
1633935280000|2021-10-11 06:54:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.1|2982.1|6
1633935290000|2021-10-11 06:54:50|2988.3|2982.3|2988.1|2982.1|2988.3|2982.3|2988.1|2982.1|2
1633935300000|2021-10-11 06:55:00|2988.3|2982.3|2988.3|2982.3|2988.4|2982.4|2988|2982|5
1633935310000|2021-10-11 06:55:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1633935320000|2021-10-11 06:55:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1633935330000|2021-10-11 06:55:30|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1633935340000|2021-10-11 06:55:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|4
1633935360000|2021-10-11 06:56:00|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|5
1633935370000|2021-10-11 06:56:10|2989|2983|2989|2983|2989|2983|2988.5|2982.5|5
1633935380000|2021-10-11 06:56:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988|2982|5
1633935390000|2021-10-11 06:56:30|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|10
1633935400000|2021-10-11 06:56:40|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1633935470000|2021-10-11 06:57:50|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1633935480000|2021-10-11 06:58:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1633935490000|2021-10-11 06:58:10|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1633935500000|2021-10-11 06:58:20|2990.8|2984.8|2995.1|2989.1|2995.1|2989.1|2990.8|2984.8|3
1633935510000|2021-10-11 06:58:30|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|3
1633935530000|2021-10-11 06:58:50|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995|2989|4
1633935540000|2021-10-11 06:59:00|2995.3|2989.3|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|6
1633935550000|2021-10-11 06:59:10|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|5
1633935560000|2021-10-11 06:59:20|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.3|2988.3|5
1633935570000|2021-10-11 06:59:30|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1633935580000|2021-10-11 06:59:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1633935590000|2021-10-11 06:59:50|2995.3|2989.3|2996.8|2990.8|2996.8|2990.8|2995.3|2989.3|3
1633935600000|2021-10-11 07:00:00|2997|2991|2995.8|2989.8|2997.5|2991.5|2995.8|2989.8|10
1633935610000|2021-10-11 07:00:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1633935620000|2021-10-11 07:00:20|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|5
1633935630000|2021-10-11 07:00:30|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|4
1633935650000|2021-10-11 07:00:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1633935660000|2021-10-11 07:01:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1633935670000|2021-10-11 07:01:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1633935680000|2021-10-11 07:01:20|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1633935700000|2021-10-11 07:01:40|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|2
1633935710000|2021-10-11 07:01:50|3000.8|2994.8|3000|2994|3000.8|2994.8|3000|2994|3
1633935720000|2021-10-11 07:02:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000|2994|4
1633935730000|2021-10-11 07:02:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1633935740000|2021-10-11 07:02:20|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|3
1633935750000|2021-10-11 07:02:30|3000|2994|2998.8|2992.8|3000|2994|2998.8|2992.8|5
1633935760000|2021-10-11 07:02:40|2999|2993|3000|2994|3000|2994|2999|2993|5
1633935770000|2021-10-11 07:02:50|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2998.5|2992.5|5
1633935780000|2021-10-11 07:03:00|2999.8|2993.8|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|4
1633935790000|2021-10-11 07:03:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1633935800000|2021-10-11 07:03:20|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1633935840000|2021-10-11 07:04:00|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1633935850000|2021-10-11 07:04:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1633935940000|2021-10-11 07:05:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1633935950000|2021-10-11 07:05:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|4
1633935960000|2021-10-11 07:06:00|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|3
1633935970000|2021-10-11 07:06:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1633935980000|2021-10-11 07:06:20|3001.8|2995.8|3006.3|3000.3|3006.3|3000.3|3001.8|2995.8|4
1633935990000|2021-10-11 07:06:30|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|2
1633936000000|2021-10-11 07:06:40|3006.3|3000.3|3006.3|3000.3|3006.5|3000.5|3006|3000|5
1633936010000|2021-10-11 07:06:50|3006.5|3000.5|3004.3|2998.3|3006.5|3000.5|3004|2998|8
1633936020000|2021-10-11 07:07:00|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004|2998|3
1633936060000|2021-10-11 07:07:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1633936070000|2021-10-11 07:07:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002|2996|5
1633936080000|2021-10-11 07:08:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1633936090000|2021-10-11 07:08:10|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1633936100000|2021-10-11 07:08:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1633936110000|2021-10-11 07:08:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1633936150000|2021-10-11 07:09:10|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1633936160000|2021-10-11 07:09:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1633936190000|2021-10-11 07:09:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1633936200000|2021-10-11 07:10:00|3002.5|2996.5|3004|2998|3004|2998|3002.5|2996.5|4
1633936210000|2021-10-11 07:10:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1633936220000|2021-10-11 07:10:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1633936230000|2021-10-11 07:10:30|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1633936240000|2021-10-11 07:10:40|3004.5|2998.5|3005.5|2999.5|3005.5|2999.5|3004.3|2998.3|5
1633936250000|2021-10-11 07:10:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1633936270000|2021-10-11 07:11:10|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1633936280000|2021-10-11 07:11:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1633936300000|2021-10-11 07:11:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1633936310000|2021-10-11 07:11:50|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1633936320000|2021-10-11 07:12:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1633936340000|2021-10-11 07:12:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1633936370000|2021-10-11 07:12:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1633936380000|2021-10-11 07:13:00|3008.8|3002.8|3007.8|3001.8|3008.8|3002.8|3007.8|3001.8|4
1633936390000|2021-10-11 07:13:10|3007|3001|3005.8|2999.8|3007|3001|3005.8|2999.8|2
1633936410000|2021-10-11 07:13:30|3006|3000|3006.5|3000.5|3006.8|3000.8|3006|3000|3
1633936420000|2021-10-11 07:13:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1633936430000|2021-10-11 07:13:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1633936460000|2021-10-11 07:14:20|3006.3|3000.3|3005|2999|3006.3|3000.3|3005|2999|2
1633936470000|2021-10-11 07:14:30|3005.5|2999.5|3005.5|2999.5|3006|3000|3005.5|2999.5|3
1633936520000|2021-10-11 07:15:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1633936530000|2021-10-11 07:15:30|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|3
1633936560000|2021-10-11 07:16:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1633936580000|2021-10-11 07:16:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1633936590000|2021-10-11 07:16:30|3007.8|3001.8|3010.3|3004.3|3010.3|3004.3|3007.8|3001.8|5
1633936610000|2021-10-11 07:16:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1633936620000|2021-10-11 07:17:00|3010|3004|3010.3|3004.3|3010.8|3004.8|3010|3004|3
1633936630000|2021-10-11 07:17:10|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1633936650000|2021-10-11 07:17:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1633936660000|2021-10-11 07:17:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1633936680000|2021-10-11 07:18:00|3011.3|3005.3|3012.8|3006.8|3012.8|3006.8|3011.3|3005.3|5
1633936720000|2021-10-11 07:18:40|3013.8|3007.8|3015.5|3009.5|3015.5|3009.5|3013.8|3007.8|2
1633936740000|2021-10-11 07:19:00|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1633936750000|2021-10-11 07:19:10|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|2
1633936760000|2021-10-11 07:19:20|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3015.5|3009.5|11
1633936780000|2021-10-11 07:19:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1633936800000|2021-10-11 07:20:00|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016|3010|3
1633936810000|2021-10-11 07:20:10|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|5
1633936820000|2021-10-11 07:20:20|3015|3009|3013.5|3007.5|3015|3009|3013.5|3007.5|2
1633936830000|2021-10-11 07:20:30|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1633936840000|2021-10-11 07:20:40|3012.8|3006.8|3012|3006|3012.8|3006.8|3012|3006|2
1633936880000|2021-10-11 07:21:20|3011.8|3005.8|3010.3|3004.3|3011.8|3005.8|3010.3|3004.3|5
1633936900000|2021-10-11 07:21:40|3010|3004|3011.8|3005.8|3011.8|3005.8|3009.3|3003.3|6
1633936910000|2021-10-11 07:21:50|3012.5|3006.5|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|3
1633936920000|2021-10-11 07:22:00|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|4
1633936950000|2021-10-11 07:22:30|3010.5|3004.5|3009.5|3003.5|3010.5|3004.5|3009.5|3003.5|3
1633936960000|2021-10-11 07:22:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1633936980000|2021-10-11 07:23:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1633937000000|2021-10-11 07:23:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1633937010000|2021-10-11 07:23:30|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|2
1633937040000|2021-10-11 07:24:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1633937060000|2021-10-11 07:24:20|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1633937070000|2021-10-11 07:24:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1633937100000|2021-10-11 07:25:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1633937110000|2021-10-11 07:25:10|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010|3004|3
1633937120000|2021-10-11 07:25:20|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1633937130000|2021-10-11 07:25:30|3011|3005|3011|3005|3011|3005|3011|3005|1
1633937140000|2021-10-11 07:25:40|3011.3|3005.3|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|4
1633937200000|2021-10-11 07:26:40|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|2
1633937210000|2021-10-11 07:26:50|3013.3|3007.3|3011.8|3005.8|3013.3|3007.3|3011.8|3005.8|4
1633937220000|2021-10-11 07:27:00|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3010.8|3004.8|5
1633937270000|2021-10-11 07:27:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1633937280000|2021-10-11 07:28:00|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1633937290000|2021-10-11 07:28:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1633937300000|2021-10-11 07:28:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|3
1633937310000|2021-10-11 07:28:30|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1633937320000|2021-10-11 07:28:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1633937330000|2021-10-11 07:28:50|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1633937340000|2021-10-11 07:29:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1633937350000|2021-10-11 07:29:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1633937360000|2021-10-11 07:29:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1633937370000|2021-10-11 07:29:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1633937410000|2021-10-11 07:30:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1633937420000|2021-10-11 07:30:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1633937430000|2021-10-11 07:30:30|3013|3007|3013|3007|3013|3007|3013|3007|1
1633937440000|2021-10-11 07:30:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|3
1633937450000|2021-10-11 07:30:50|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1633937460000|2021-10-11 07:31:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1633937470000|2021-10-11 07:31:10|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1633937480000|2021-10-11 07:31:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1633937490000|2021-10-11 07:31:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1633937500000|2021-10-11 07:31:40|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1633937520000|2021-10-11 07:32:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1633937530000|2021-10-11 07:32:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1633937560000|2021-10-11 07:32:40|3011.3|3005.3|3010|3004|3011.3|3005.3|3009.8|3003.8|6
1633937640000|2021-10-11 07:34:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1633937670000|2021-10-11 07:34:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1633937680000|2021-10-11 07:34:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1633937690000|2021-10-11 07:34:50|3010|3004|3012.5|3006.5|3012.5|3006.5|3010|3004|5
1633937710000|2021-10-11 07:35:10|3012.3|3006.3|3011|3005|3012.3|3006.3|3011|3005|3
1633937720000|2021-10-11 07:35:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1633937730000|2021-10-11 07:35:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1633937750000|2021-10-11 07:35:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1633937770000|2021-10-11 07:36:10|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1633937780000|2021-10-11 07:36:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1633937800000|2021-10-11 07:36:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1633937810000|2021-10-11 07:36:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1633937820000|2021-10-11 07:37:00|3010.8|3004.8|3011.8|3005.8|3011.8|3005.8|3010.8|3004.8|2
1633937830000|2021-10-11 07:37:10|3012|3006|3012|3006|3012|3006|3012|3006|1
1633937850000|2021-10-11 07:37:30|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1633937870000|2021-10-11 07:37:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1633937890000|2021-10-11 07:38:10|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|2
1633937920000|2021-10-11 07:38:40|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1633937930000|2021-10-11 07:38:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1633937960000|2021-10-11 07:39:20|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1633937970000|2021-10-11 07:39:30|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|4
1633937990000|2021-10-11 07:39:50|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|2
1633938000000|2021-10-11 07:40:00|3013.3|3007.3|3014|3008|3014|3008|3013.3|3007.3|3
1633938020000|2021-10-11 07:40:20|3015|3009|3015|3009|3015.5|3009.5|3014.5|3008.5|4
1633938030000|2021-10-11 07:40:30|3015.3|3009.3|3014.3|3008.3|3015.5|3009.5|3014.3|3008.3|6
1633938050000|2021-10-11 07:40:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1633938080000|2021-10-11 07:41:20|3014.3|3008.3|3013|3007|3014.3|3008.3|3013|3007|2
1633938090000|2021-10-11 07:41:30|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1633938100000|2021-10-11 07:41:40|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|3
1633938110000|2021-10-11 07:41:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1633938140000|2021-10-11 07:42:20|3013|3007|3013.8|3007.8|3013.8|3007.8|3013|3007|2
1633938160000|2021-10-11 07:42:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1633938170000|2021-10-11 07:42:50|3014.3|3008.3|3014.8|3008.8|3015|3009|3014.3|3008.3|6
1633938190000|2021-10-11 07:43:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1633938220000|2021-10-11 07:43:40|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1633938230000|2021-10-11 07:43:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1633938250000|2021-10-11 07:44:10|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1633938270000|2021-10-11 07:44:30|3014|3008|3014|3008|3014|3008|3014|3008|1
1633938280000|2021-10-11 07:44:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1633938290000|2021-10-11 07:44:50|3013.3|3007.3|3014|3008|3014|3008|3013.3|3007.3|4
1633938300000|2021-10-11 07:45:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1633938350000|2021-10-11 07:45:50|3014.5|3008.5|3015.3|3009.3|3015.3|3009.3|3014.5|3008.5|4
1633938360000|2021-10-11 07:46:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1633938380000|2021-10-11 07:46:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1633938390000|2021-10-11 07:46:30|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|3
1633938440000|2021-10-11 07:47:20|3016|3010|3017|3011|3017|3011|3016|3010|4
1633938460000|2021-10-11 07:47:40|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|2
1633938520000|2021-10-11 07:48:40|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|2
1633938530000|2021-10-11 07:48:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1633938540000|2021-10-11 07:49:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015|3009|5
1633938550000|2021-10-11 07:49:10|3016|3010|3016|3010|3016.3|3010.3|3016|3010|5
1633938560000|2021-10-11 07:49:20|3016.3|3010.3|3017|3011|3017.5|3011.5|3016.3|3010.3|5
1633938570000|2021-10-11 07:49:30|3017.3|3011.3|3017.8|3011.8|3018.3|3012.3|3017.3|3011.3|7
1633938580000|2021-10-11 07:49:40|3018|3012|3017.3|3011.3|3018|3012|3016.8|3010.8|5
1633938590000|2021-10-11 07:49:50|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1633938600000|2021-10-11 07:50:00|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1633938610000|2021-10-11 07:50:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1633938620000|2021-10-11 07:50:20|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|2
1633938630000|2021-10-11 07:50:30|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|3
1633938640000|2021-10-11 07:50:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|3
1633938650000|2021-10-11 07:50:50|3021|3015|3020.5|3014.5|3021|3015|3020.5|3014.5|3
1633938660000|2021-10-11 07:51:00|3021|3015|3020.8|3014.8|3021|3015|3020.5|3014.5|3
1633938670000|2021-10-11 07:51:10|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1633938680000|2021-10-11 07:51:20|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1633938690000|2021-10-11 07:51:30|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1633938700000|2021-10-11 07:51:40|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1633938710000|2021-10-11 07:51:50|3021.3|3015.3|3022.8|3016.8|3022.8|3016.8|3021.3|3015.3|3
1633938720000|2021-10-11 07:52:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1633938750000|2021-10-11 07:52:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1633938780000|2021-10-11 07:53:00|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.5|3016.5|3
1633938810000|2021-10-11 07:53:30|3024|3018|3024|3018|3024.3|3018.3|3024|3018|3
1633938820000|2021-10-11 07:53:40|3024.3|3018.3|3021.3|3015.3|3024.3|3018.3|3021|3015|6
1633938830000|2021-10-11 07:53:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1633938840000|2021-10-11 07:54:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1633938850000|2021-10-11 07:54:10|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|3
1633938880000|2021-10-11 07:54:40|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1633938890000|2021-10-11 07:54:50|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|3
1633938900000|2021-10-11 07:55:00|3023|3017|3023.8|3017.8|3023.8|3017.8|3022.8|3016.8|5
1633938930000|2021-10-11 07:55:30|3023.5|3017.5|3022.8|3016.8|3023.8|3017.8|3022.8|3016.8|5
1633938940000|2021-10-11 07:55:40|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1633938950000|2021-10-11 07:55:50|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|3
1633938960000|2021-10-11 07:56:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1633938990000|2021-10-11 07:56:30|3021.8|3015.8|3022|3016|3023.8|3017.8|3021.8|3015.8|5
1633939030000|2021-10-11 07:57:10|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1633939060000|2021-10-11 07:57:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1633939070000|2021-10-11 07:57:50|3021.8|3015.8|3022.8|3016.8|3022.8|3016.8|3021.8|3015.8|2
1633939120000|2021-10-11 07:58:40|3023|3017|3023|3017|3023|3017|3023|3017|1
1633939130000|2021-10-11 07:58:50|3022.8|3016.8|3022|3016|3022.8|3016.8|3022|3016|2
1633939150000|2021-10-11 07:59:10|3022.3|3016.3|3021|3015|3022.3|3016.3|3021|3015|2
1633939180000|2021-10-11 07:59:40|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1633939190000|2021-10-11 07:59:50|3021.3|3015.3|3022.5|3016.5|3022.5|3016.5|3021.3|3015.3|3
1633939200000|2021-10-11 08:00:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1633939210000|2021-10-11 08:00:10|3022|3016|3022.8|3016.8|3023|3017|3022|3016|6
1633939230000|2021-10-11 08:00:30|3023.3|3017.3|3023.5|3017.5|3023.8|3017.8|3023.3|3017.3|3
1633939240000|2021-10-11 08:00:40|3023.3|3017.3|3024.5|3018.5|3024.5|3018.5|3023.3|3017.3|3
1633939250000|2021-10-11 08:00:50|3024.8|3018.8|3026|3020|3026|3020|3024.8|3018.8|3
1633939260000|2021-10-11 08:01:00|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|2
1633939270000|2021-10-11 08:01:10|3025.8|3019.8|3025.5|3019.5|3026|3020|3025.5|3019.5|3
1633939290000|2021-10-11 08:01:30|3025.3|3019.3|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|3
1633939300000|2021-10-11 08:01:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1633939310000|2021-10-11 08:01:50|3025.8|3019.8|3026|3020|3026.3|3020.3|3025.8|3019.8|4
1633939320000|2021-10-11 08:02:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1633939360000|2021-10-11 08:02:40|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|3
1633939370000|2021-10-11 08:02:50|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1633939380000|2021-10-11 08:03:00|3025.3|3019.3|3025.8|3019.8|3025.8|3019.8|3025.3|3019.3|3
1633939390000|2021-10-11 08:03:10|3026|3020|3025.5|3019.5|3026|3020|3025.5|3019.5|3
1633939400000|2021-10-11 08:03:20|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1633939410000|2021-10-11 08:03:30|3025.3|3019.3|3025.3|3019.3|3026|3020|3025.3|3019.3|5
1633939420000|2021-10-11 08:03:40|3025|3019|3023|3017|3025|3019|3022.8|3016.8|6
1633939430000|2021-10-11 08:03:50|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1633939460000|2021-10-11 08:04:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1633939470000|2021-10-11 08:04:30|3023.8|3017.8|3021.8|3015.8|3023.8|3017.8|3021.8|3015.8|4
1633939490000|2021-10-11 08:04:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1633939500000|2021-10-11 08:05:00|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1633939530000|2021-10-11 08:05:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1633939550000|2021-10-11 08:05:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1633939560000|2021-10-11 08:06:00|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1633939580000|2021-10-11 08:06:20|3022.8|3016.8|3024|3018|3024|3018|3022.8|3016.8|5
1633939590000|2021-10-11 08:06:30|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|2
1633939610000|2021-10-11 08:06:50|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|2
1633939630000|2021-10-11 08:07:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1633939640000|2021-10-11 08:07:20|3021|3015|3018|3012|3021|3015|3018|3012|6
1633939650000|2021-10-11 08:07:30|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|2
1633939660000|2021-10-11 08:07:40|3017|3011|3016.8|3010.8|3017.3|3011.3|3016|3010|5
1633939670000|2021-10-11 08:07:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1633939700000|2021-10-11 08:08:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1633939730000|2021-10-11 08:08:50|3016.5|3010.5|3018.8|3012.8|3018.8|3012.8|3016.5|3010.5|3
1633939740000|2021-10-11 08:09:00|3018.5|3012.5|3017|3011|3018.5|3012.5|3017|3011|2
1633939790000|2021-10-11 08:09:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|3
1633939800000|2021-10-11 08:10:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1633939810000|2021-10-11 08:10:10|3016.8|3010.8|3014.8|3008.8|3016.8|3010.8|3014.8|3008.8|4
1633939820000|2021-10-11 08:10:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1633939840000|2021-10-11 08:10:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1633939880000|2021-10-11 08:11:20|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|2
1633939910000|2021-10-11 08:11:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1633939920000|2021-10-11 08:12:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1633939930000|2021-10-11 08:12:10|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|2
1633939970000|2021-10-11 08:12:50|3014.5|3008.5|3017.5|3011.5|3017.5|3011.5|3014.5|3008.5|4
1633939990000|2021-10-11 08:13:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1633940010000|2021-10-11 08:13:30|3016.3|3010.3|3020|3014|3020|3014|3016.3|3010.3|3
1633940020000|2021-10-11 08:13:40|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|3
1633940040000|2021-10-11 08:14:00|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|3
1633940050000|2021-10-11 08:14:10|3021.3|3015.3|3020|3014|3021.3|3015.3|3020|3014|4
1633940090000|2021-10-11 08:14:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1633940110000|2021-10-11 08:15:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1633940120000|2021-10-11 08:15:20|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1633940130000|2021-10-11 08:15:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1633940140000|2021-10-11 08:15:40|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1633940170000|2021-10-11 08:16:10|3019.5|3013.5|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|3
1633940190000|2021-10-11 08:16:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1633940200000|2021-10-11 08:16:40|3019.5|3013.5|3018.5|3012.5|3019.5|3013.5|3018.5|3012.5|3
1633940210000|2021-10-11 08:16:50|3018.8|3012.8|3019|3013|3019.3|3013.3|3018.8|3012.8|3
1633940220000|2021-10-11 08:17:00|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1633940270000|2021-10-11 08:17:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1633940290000|2021-10-11 08:18:10|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1633940310000|2021-10-11 08:18:30|3020.8|3014.8|3020.8|3014.8|3021|3015|3020.8|3014.8|3
1633940320000|2021-10-11 08:18:40|3020.5|3014.5|3019.3|3013.3|3020.5|3014.5|3019.3|3013.3|3
1633940330000|2021-10-11 08:18:50|3019|3013|3019.8|3013.8|3019.8|3013.8|3018.3|3012.3|6
1633940340000|2021-10-11 08:19:00|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1633940350000|2021-10-11 08:19:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1633940360000|2021-10-11 08:19:20|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1633940380000|2021-10-11 08:19:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1633940390000|2021-10-11 08:19:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1633940420000|2021-10-11 08:20:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1633940440000|2021-10-11 08:20:40|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1633940450000|2021-10-11 08:20:50|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1633940470000|2021-10-11 08:21:10|3019.9|3013.9|3018.6|3012.6|3019.9|3013.9|3018.6|3012.6|5
1633940480000|2021-10-11 08:21:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1633940510000|2021-10-11 08:21:50|3019|3013|3019.8|3013.8|3019.8|3013.8|3019|3013|3
1633940520000|2021-10-11 08:22:00|3020|3014|3021.3|3015.3|3021.3|3015.3|3020|3014|3
1633940530000|2021-10-11 08:22:10|3020.5|3014.5|3022.3|3016.3|3022.3|3016.3|3020.5|3014.5|5
1633940540000|2021-10-11 08:22:20|3022|3016|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1633940570000|2021-10-11 08:22:50|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|2
1633940580000|2021-10-11 08:23:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1633940590000|2021-10-11 08:23:10|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1633940600000|2021-10-11 08:23:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1633940610000|2021-10-11 08:23:30|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1633940620000|2021-10-11 08:23:40|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1633940630000|2021-10-11 08:23:50|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1633940640000|2021-10-11 08:24:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1633940660000|2021-10-11 08:24:20|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|2
1633940680000|2021-10-11 08:24:40|3022.5|3016.5|3021.3|3015.3|3022.5|3016.5|3021.3|3015.3|6
1633940690000|2021-10-11 08:24:50|3021.5|3015.5|3023.5|3017.5|3023.5|3017.5|3021.5|3015.5|5
1633940700000|2021-10-11 08:25:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1633940710000|2021-10-11 08:25:10|3024|3018|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|4
1633940720000|2021-10-11 08:25:20|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1633940740000|2021-10-11 08:25:40|3024.8|3018.8|3025.5|3019.5|3025.5|3019.5|3024.8|3018.8|2
1633940750000|2021-10-11 08:25:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1633940760000|2021-10-11 08:26:00|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|3
1633940770000|2021-10-11 08:26:10|3027|3021|3026|3020|3027.3|3021.3|3026|3020|4
1633940780000|2021-10-11 08:26:20|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1633940790000|2021-10-11 08:26:30|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1633940800000|2021-10-11 08:26:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1633940810000|2021-10-11 08:26:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026|3020|4
1633940820000|2021-10-11 08:27:00|3027.3|3021.3|3026.8|3020.8|3027.5|3021.5|3026.8|3020.8|4
1633940860000|2021-10-11 08:27:40|3027|3021|3029.8|3023.8|3029.8|3023.8|3027|3021|4
1633940870000|2021-10-11 08:27:50|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1633940880000|2021-10-11 08:28:00|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1633940890000|2021-10-11 08:28:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1633940900000|2021-10-11 08:28:20|3030.5|3024.5|3029.3|3023.3|3030.5|3024.5|3029.3|3023.3|4
1633940910000|2021-10-11 08:28:30|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1633940920000|2021-10-11 08:28:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1633940930000|2021-10-11 08:28:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1633940940000|2021-10-11 08:29:00|3031|3025|3031|3025|3031|3025|3031|3025|1
1633940950000|2021-10-11 08:29:10|3030.8|3024.8|3030|3024|3030.8|3024.8|3030|3024|2
1633940960000|2021-10-11 08:29:20|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.3|3023.3|4
1633940970000|2021-10-11 08:29:30|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1633940980000|2021-10-11 08:29:40|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|3
1633940990000|2021-10-11 08:29:50|3029|3023|3029.5|3023.5|3029.8|3023.8|3029|3023|4
1633941000000|2021-10-11 08:30:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1633941010000|2021-10-11 08:30:10|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1633941020000|2021-10-11 08:30:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1633941030000|2021-10-11 08:30:30|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1633941040000|2021-10-11 08:30:40|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|3
1633941050000|2021-10-11 08:30:50|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|3
1633941070000|2021-10-11 08:31:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1633941080000|2021-10-11 08:31:20|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|3
1633941100000|2021-10-11 08:31:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1633941110000|2021-10-11 08:31:50|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1633941120000|2021-10-11 08:32:00|3029.8|3023.8|3030|3024|3030.3|3024.3|3029.8|3023.8|3
1633941140000|2021-10-11 08:32:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1633941150000|2021-10-11 08:32:30|3031.3|3025.3|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|7
1633941160000|2021-10-11 08:32:40|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1633941170000|2021-10-11 08:32:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1633941180000|2021-10-11 08:33:00|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1633941190000|2021-10-11 08:33:10|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|2
1633941200000|2021-10-11 08:33:20|3031.8|3025.8|3032.5|3026.5|3032.5|3026.5|3031.8|3025.8|4
1633941210000|2021-10-11 08:33:30|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|3
1633941220000|2021-10-11 08:33:40|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3031.3|3025.3|3
1633941230000|2021-10-11 08:33:50|3031|3025|3031.8|3025.8|3031.8|3025.8|3031|3025|6
1633941240000|2021-10-11 08:34:00|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1633941250000|2021-10-11 08:34:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1633941260000|2021-10-11 08:34:20|3031.3|3025.3|3030|3024|3031.3|3025.3|3029.5|3023.5|8
1633941270000|2021-10-11 08:34:30|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1633941280000|2021-10-11 08:34:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1633941290000|2021-10-11 08:34:50|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029|3023|4
1633941300000|2021-10-11 08:35:00|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1633941360000|2021-10-11 08:36:00|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|3
1633941370000|2021-10-11 08:36:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|3
1633941380000|2021-10-11 08:36:20|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|2
1633941390000|2021-10-11 08:36:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1633941400000|2021-10-11 08:36:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1633941430000|2021-10-11 08:37:10|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1633941440000|2021-10-11 08:37:20|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1633941470000|2021-10-11 08:37:50|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|3
1633941480000|2021-10-11 08:38:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|4
1633941490000|2021-10-11 08:38:10|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1633941500000|2021-10-11 08:38:20|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1633941510000|2021-10-11 08:38:30|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1633941520000|2021-10-11 08:38:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1633941530000|2021-10-11 08:38:50|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.8|3026.8|3
1633941540000|2021-10-11 08:39:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1633941550000|2021-10-11 08:39:10|3032|3026|3031|3025|3032|3026|3031|3025|3
1633941570000|2021-10-11 08:39:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1633941610000|2021-10-11 08:40:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1633941620000|2021-10-11 08:40:20|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|2
1633941630000|2021-10-11 08:40:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1633941640000|2021-10-11 08:40:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|3
1633941650000|2021-10-11 08:40:50|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1633941690000|2021-10-11 08:41:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1633941710000|2021-10-11 08:41:50|3032.3|3026.3|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|4
1633941730000|2021-10-11 08:42:10|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1633941740000|2021-10-11 08:42:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1633941760000|2021-10-11 08:42:40|3032|3026|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|4
1633941770000|2021-10-11 08:42:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1633941780000|2021-10-11 08:43:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|3
1633941810000|2021-10-11 08:43:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1633941850000|2021-10-11 08:44:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1633941860000|2021-10-11 08:44:20|3032.5|3026.5|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|3
1633941880000|2021-10-11 08:44:40|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1633941890000|2021-10-11 08:44:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1633941910000|2021-10-11 08:45:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1633941920000|2021-10-11 08:45:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1633942010000|2021-10-11 08:46:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1633942050000|2021-10-11 08:47:30|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1633942060000|2021-10-11 08:47:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1633942070000|2021-10-11 08:47:50|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1633942080000|2021-10-11 08:48:00|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1633942110000|2021-10-11 08:48:30|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031|3025|3
1633942120000|2021-10-11 08:48:40|3031|3025|3028.5|3022.5|3031|3025|3028.3|3022.3|6
1633942130000|2021-10-11 08:48:50|3028.8|3022.8|3030.3|3024.3|3030.3|3024.3|3028.5|3022.5|6
1633942140000|2021-10-11 08:49:00|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|4
1633942150000|2021-10-11 08:49:10|3029|3023|3029.5|3023.5|3029.8|3023.8|3028.5|3022.5|4
1633942160000|2021-10-11 08:49:20|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1633942190000|2021-10-11 08:49:50|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|2
1633942200000|2021-10-11 08:50:00|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|2
1633942210000|2021-10-11 08:50:10|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|4
1633942220000|2021-10-11 08:50:20|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|2
1633942230000|2021-10-11 08:50:30|3029.5|3023.5|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|3
1633942250000|2021-10-11 08:50:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1633942260000|2021-10-11 08:51:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1633942280000|2021-10-11 08:51:20|3029.8|3023.8|3030|3024|3030.3|3024.3|3029.8|3023.8|3
1633942300000|2021-10-11 08:51:40|3030.3|3024.3|3031|3025|3031|3025|3030.3|3024.3|3
1633942320000|2021-10-11 08:52:00|3031.3|3025.3|3032|3026|3032|3026|3031.3|3025.3|3
1633942330000|2021-10-11 08:52:10|3032.3|3026.3|3033.5|3027.5|3033.5|3027.5|3032.3|3026.3|4
1633942340000|2021-10-11 08:52:20|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|2
1633942350000|2021-10-11 08:52:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1633942360000|2021-10-11 08:52:40|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.8|3026.8|3
1633942370000|2021-10-11 08:52:50|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1633942380000|2021-10-11 08:53:00|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1633942390000|2021-10-11 08:53:10|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1633942410000|2021-10-11 08:53:30|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1633942430000|2021-10-11 08:53:50|3032|3026|3032.5|3026.5|3032.5|3026.5|3032|3026|3
1633942440000|2021-10-11 08:54:00|3032.8|3026.8|3033|3027|3033.5|3027.5|3032.8|3026.8|4
1633942450000|2021-10-11 08:54:10|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1633942460000|2021-10-11 08:54:20|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1633942480000|2021-10-11 08:54:40|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1633942490000|2021-10-11 08:54:50|3034|3028|3035|3029|3035|3029|3033.8|3027.8|5
1633942500000|2021-10-11 08:55:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633942510000|2021-10-11 08:55:10|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633942540000|2021-10-11 08:55:40|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1633942550000|2021-10-11 08:55:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1633942580000|2021-10-11 08:56:20|3034.5|3028.5|3035.3|3029.3|3035.3|3029.3|3034.5|3028.5|2
1633942590000|2021-10-11 08:56:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633942600000|2021-10-11 08:56:40|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|4
1633942610000|2021-10-11 08:56:50|3036.3|3030.3|3035.5|3029.5|3036.3|3030.3|3035.3|3029.3|3
1633942620000|2021-10-11 08:57:00|3036|3030|3039.3|3033.3|3039.5|3033.5|3036|3030|3
1633942630000|2021-10-11 08:57:10|3039.5|3033.5|3038|3032|3039.5|3033.5|3038|3032|5
1633942640000|2021-10-11 08:57:20|3038.3|3032.3|3039.3|3033.3|3039.3|3033.3|3038.3|3032.3|8
1633942650000|2021-10-11 08:57:30|3039.5|3033.5|3039.8|3033.8|3040.3|3034.3|3039.5|3033.5|4
1633942660000|2021-10-11 08:57:40|3040|3034|3042.8|3036.8|3042.8|3036.8|3040|3034|5
1633942670000|2021-10-11 08:57:50|3043|3037|3042|3036|3043|3037|3041.5|3035.5|4
1633942680000|2021-10-11 08:58:00|3042.3|3036.3|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|3
1633942690000|2021-10-11 08:58:10|3043.3|3037.3|3042.8|3036.8|3043.3|3037.3|3042.8|3036.8|2
1633942710000|2021-10-11 08:58:30|3042.5|3036.5|3041.3|3035.3|3042.5|3036.5|3041.3|3035.3|4
1633942720000|2021-10-11 08:58:40|3041|3035|3039|3033|3041|3035|3039|3033|3
1633942730000|2021-10-11 08:58:50|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|4
1633942740000|2021-10-11 08:59:00|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1633942770000|2021-10-11 08:59:30|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1633942780000|2021-10-11 08:59:40|3039.3|3033.3|3038|3032|3039.3|3033.3|3038|3032|3
1633942790000|2021-10-11 08:59:50|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1633942800000|2021-10-11 09:00:00|3037.8|3031.8|3037|3031|3037.8|3031.8|3037|3031|2
1633942810000|2021-10-11 09:00:10|3037.3|3031.3|3038.5|3032.5|3038.5|3032.5|3037.3|3031.3|4
1633942820000|2021-10-11 09:00:20|3038.3|3032.3|3037.3|3031.3|3038.3|3032.3|3037.3|3031.3|3
1633942840000|2021-10-11 09:00:40|3037|3031|3037|3031|3037|3031|3037|3031|1
1633942860000|2021-10-11 09:01:00|3037.3|3031.3|3035.5|3029.5|3037.3|3031.3|3035.5|3029.5|5
1633942870000|2021-10-11 09:01:10|3035.3|3029.3|3035.8|3029.8|3036|3030|3035|3029|5
1633942880000|2021-10-11 09:01:20|3036|3030|3036|3030|3036.5|3030.5|3036|3030|4
1633942890000|2021-10-11 09:01:30|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3034.8|3028.8|7
1633942900000|2021-10-11 09:01:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633942910000|2021-10-11 09:01:50|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|4
1633942930000|2021-10-11 09:02:10|3035.5|3029.5|3036|3030|3036|3030|3035.5|3029.5|2
1633942940000|2021-10-11 09:02:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1633942950000|2021-10-11 09:02:30|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1633942970000|2021-10-11 09:02:50|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1633942980000|2021-10-11 09:03:00|3035.8|3029.8|3034|3028|3035.8|3029.8|3034|3028|4
1633942990000|2021-10-11 09:03:10|3034.3|3028.3|3035|3029|3035.5|3029.5|3034.3|3028.3|4
1633943010000|2021-10-11 09:03:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1633943020000|2021-10-11 09:03:40|3035|3029|3036.3|3030.3|3036.3|3030.3|3035|3029|4
1633943030000|2021-10-11 09:03:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633943040000|2021-10-11 09:04:00|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|2
1633943050000|2021-10-11 09:04:10|3036.8|3030.8|3035.8|3029.8|3036.8|3030.8|3035.5|3029.5|6
1633943060000|2021-10-11 09:04:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1633943070000|2021-10-11 09:04:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1633943090000|2021-10-11 09:04:50|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|5
1633943100000|2021-10-11 09:05:00|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1633943130000|2021-10-11 09:05:30|3036.3|3030.3|3035.3|3029.3|3036.3|3030.3|3035|3029|4
1633943170000|2021-10-11 09:06:10|3035|3029|3034.8|3028.8|3035|3029|3034.5|3028.5|4
1633943190000|2021-10-11 09:06:30|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|2
1633943200000|2021-10-11 09:06:40|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|2
1633943210000|2021-10-11 09:06:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1633943240000|2021-10-11 09:07:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1633943280000|2021-10-11 09:08:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1633943310000|2021-10-11 09:08:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1633943340000|2021-10-11 09:09:00|3033.8|3027.8|3034|3028|3034.5|3028.5|3033.8|3027.8|3
1633943350000|2021-10-11 09:09:10|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1633943380000|2021-10-11 09:09:40|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1633943390000|2021-10-11 09:09:50|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1633943400000|2021-10-11 09:10:00|3033.8|3027.8|3034.8|3028.8|3035.3|3029.3|3033.8|3027.8|5
1633943430000|2021-10-11 09:10:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1633943450000|2021-10-11 09:10:50|3035.5|3029.5|3036|3030|3036|3030|3035.5|3029.5|2
1633943460000|2021-10-11 09:11:00|3035.8|3029.8|3036.8|3030.8|3036.8|3030.8|3035.8|3029.8|3
1633943470000|2021-10-11 09:11:10|3036.3|3030.3|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|3
1633943480000|2021-10-11 09:11:20|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1633943490000|2021-10-11 09:11:30|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|2
1633943510000|2021-10-11 09:11:50|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1633943570000|2021-10-11 09:12:50|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1633943600000|2021-10-11 09:13:20|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|3
1633943610000|2021-10-11 09:13:30|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1633943620000|2021-10-11 09:13:40|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|2
1633943630000|2021-10-11 09:13:50|3037.3|3031.3|3036.3|3030.3|3037.3|3031.3|3036.3|3030.3|3
1633943640000|2021-10-11 09:14:00|3036|3030|3036|3030|3036|3030|3036|3030|1
1633943670000|2021-10-11 09:14:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633943690000|2021-10-11 09:14:50|3036.8|3030.8|3036|3030|3036.8|3030.8|3036|3030|4
1633943750000|2021-10-11 09:15:50|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1633943760000|2021-10-11 09:16:00|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|2
1633943800000|2021-10-11 09:16:40|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|2
1633943810000|2021-10-11 09:16:50|3035.3|3029.3|3033.8|3027.8|3035.3|3029.3|3033.8|3027.8|3
1633943820000|2021-10-11 09:17:00|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1633943920000|2021-10-11 09:18:40|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1633943930000|2021-10-11 09:18:50|3034.5|3028.5|3035|3029|3035|3029|3034.5|3028.5|3
1633944010000|2021-10-11 09:20:10|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633944040000|2021-10-11 09:20:40|3035|3029|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|4
1633944120000|2021-10-11 09:22:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1633944130000|2021-10-11 09:22:10|3034.5|3028.5|3033.5|3027.5|3034.5|3028.5|3033.5|3027.5|6
1633944150000|2021-10-11 09:22:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1633944170000|2021-10-11 09:22:50|3034|3028|3034.5|3028.5|3034.5|3028.5|3034|3028|2
1633944190000|2021-10-11 09:23:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1633944240000|2021-10-11 09:24:00|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1633944260000|2021-10-11 09:24:20|3034|3028|3034.5|3028.5|3034.5|3028.5|3034|3028|2
1633944290000|2021-10-11 09:24:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1633944300000|2021-10-11 09:25:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633944310000|2021-10-11 09:25:10|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633944340000|2021-10-11 09:25:40|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1633944380000|2021-10-11 09:26:20|3035|3029|3035|3029|3035|3029|3035|3029|1
1633944410000|2021-10-11 09:26:50|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1633944420000|2021-10-11 09:27:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633944430000|2021-10-11 09:27:10|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|4
1633944440000|2021-10-11 09:27:20|3035|3029|3036|3030|3036|3030|3035|3029|5
1633944450000|2021-10-11 09:27:30|3036.3|3030.3|3037|3031|3037|3031|3036.3|3030.3|2
1633944460000|2021-10-11 09:27:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633944470000|2021-10-11 09:27:50|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1633944480000|2021-10-11 09:28:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633944500000|2021-10-11 09:28:20|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1633944510000|2021-10-11 09:28:30|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|3
1633944520000|2021-10-11 09:28:40|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1633944560000|2021-10-11 09:29:20|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|3
1633944570000|2021-10-11 09:29:30|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1633944590000|2021-10-11 09:29:50|3035.5|3029.5|3037|3031|3037|3031|3035.5|3029.5|3
1633944610000|2021-10-11 09:30:10|3037.3|3031.3|3036.5|3030.5|3037.3|3031.3|3036.5|3030.5|3
1633944620000|2021-10-11 09:30:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633944630000|2021-10-11 09:30:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633944640000|2021-10-11 09:30:40|3036.3|3030.3|3034.5|3028.5|3036.3|3030.3|3034.5|3028.5|5
1633944650000|2021-10-11 09:30:50|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1633944660000|2021-10-11 09:31:00|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1633944670000|2021-10-11 09:31:10|3034|3028|3034.8|3028.8|3034.8|3028.8|3034|3028|2
1633944720000|2021-10-11 09:32:00|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1633944740000|2021-10-11 09:32:20|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|2
1633944750000|2021-10-11 09:32:30|3036.5|3030.5|3036|3030|3036.5|3030.5|3036|3030|2
1633944770000|2021-10-11 09:32:50|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633944810000|2021-10-11 09:33:30|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1633944820000|2021-10-11 09:33:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035|3029|4
1633944830000|2021-10-11 09:33:50|3036|3030|3037.3|3031.3|3037.3|3031.3|3036|3030|7
1633944850000|2021-10-11 09:34:10|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1633944860000|2021-10-11 09:34:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633944890000|2021-10-11 09:34:50|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1633944910000|2021-10-11 09:35:10|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1633944920000|2021-10-11 09:35:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633944950000|2021-10-11 09:35:50|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1633944980000|2021-10-11 09:36:20|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1633945010000|2021-10-11 09:36:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1633945020000|2021-10-11 09:37:00|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|2
1633945030000|2021-10-11 09:37:10|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.8|3032.8|3
1633945040000|2021-10-11 09:37:20|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1633945090000|2021-10-11 09:38:10|3039|3033|3039|3033|3039|3033|3039|3033|1
1633945100000|2021-10-11 09:38:20|3039.3|3033.3|3040.5|3034.5|3040.5|3034.5|3039.3|3033.3|5
1633945110000|2021-10-11 09:38:30|3040|3034|3039.3|3033.3|3040|3034|3039.3|3033.3|3
1633945120000|2021-10-11 09:38:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1633945130000|2021-10-11 09:38:50|3039.3|3033.3|3038.8|3032.8|3039.5|3033.5|3038.8|3032.8|3
1633945170000|2021-10-11 09:39:30|3039|3033|3037.8|3031.8|3039|3033|3037.8|3031.8|2
1633945180000|2021-10-11 09:39:40|3038|3032|3038|3032|3038|3032|3038|3032|1
1633945190000|2021-10-11 09:39:50|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1633945200000|2021-10-11 09:40:00|3037.8|3031.8|3036.3|3030.3|3037.8|3031.8|3036.3|3030.3|5
1633945240000|2021-10-11 09:40:40|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|6
1633945270000|2021-10-11 09:41:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1633945290000|2021-10-11 09:41:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633945300000|2021-10-11 09:41:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633945320000|2021-10-11 09:42:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633945330000|2021-10-11 09:42:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1633945340000|2021-10-11 09:42:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633945370000|2021-10-11 09:42:50|3036|3030|3037.3|3031.3|3037.3|3031.3|3036|3030|5
1633945380000|2021-10-11 09:43:00|3037.5|3031.5|3038.3|3032.3|3038.3|3032.3|3037.5|3031.5|4
1633945390000|2021-10-11 09:43:10|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1633945400000|2021-10-11 09:43:20|3038.8|3032.8|3039.3|3033.3|3039.5|3033.5|3038.8|3032.8|3
1633945420000|2021-10-11 09:43:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1633945430000|2021-10-11 09:43:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1633945440000|2021-10-11 09:44:00|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1633945460000|2021-10-11 09:44:20|3038|3032|3037.5|3031.5|3038|3032|3037.5|3031.5|2
1633945480000|2021-10-11 09:44:40|3037.8|3031.8|3038.8|3032.8|3038.8|3032.8|3037.8|3031.8|3
1633945490000|2021-10-11 09:44:50|3038.5|3032.5|3038|3032|3038.5|3032.5|3038|3032|3
1633945500000|2021-10-11 09:45:00|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633945510000|2021-10-11 09:45:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633945530000|2021-10-11 09:45:30|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|2
1633945540000|2021-10-11 09:45:40|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1633945550000|2021-10-11 09:45:50|3037.5|3031.5|3036.8|3030.8|3037.5|3031.5|3036.8|3030.8|2
1633945560000|2021-10-11 09:46:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633945580000|2021-10-11 09:46:20|3036.5|3030.5|3036|3030|3036.5|3030.5|3036|3030|3
1633945600000|2021-10-11 09:46:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633945610000|2021-10-11 09:46:50|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1633945650000|2021-10-11 09:47:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633945670000|2021-10-11 09:47:50|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1633945690000|2021-10-11 09:48:10|3037|3031|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|3
1633945700000|2021-10-11 09:48:20|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1633945720000|2021-10-11 09:48:40|3038|3032|3039.5|3033.5|3039.5|3033.5|3038|3032|4
1633945730000|2021-10-11 09:48:50|3039.8|3033.8|3040|3034|3040.3|3034.3|3039.8|3033.8|7
1633945740000|2021-10-11 09:49:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633945760000|2021-10-11 09:49:20|3040|3034|3038.8|3032.8|3040|3034|3038.8|3032.8|3
1633945780000|2021-10-11 09:49:40|3039|3033|3039|3033|3039|3033|3039|3033|1
1633945840000|2021-10-11 09:50:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1633945880000|2021-10-11 09:51:20|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633945900000|2021-10-11 09:51:40|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1633945910000|2021-10-11 09:51:50|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633945920000|2021-10-11 09:52:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1633945960000|2021-10-11 09:52:40|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633945970000|2021-10-11 09:52:50|3039.5|3033.5|3040.3|3034.3|3040.3|3034.3|3039.5|3033.5|3
1633945980000|2021-10-11 09:53:00|3040|3034|3038.5|3032.5|3040|3034|3038|3032|5
1633945990000|2021-10-11 09:53:10|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1633946000000|2021-10-11 09:53:20|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038|3032|4
1633946020000|2021-10-11 09:53:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1633946050000|2021-10-11 09:54:10|3038.8|3032.8|3039.3|3033.3|3039.8|3033.8|3038.8|3032.8|6
1633946060000|2021-10-11 09:54:20|3039|3033|3039|3033|3039|3033|3038.8|3032.8|3
1633946070000|2021-10-11 09:54:30|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633946080000|2021-10-11 09:54:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1633946100000|2021-10-11 09:55:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633946130000|2021-10-11 09:55:30|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1633946150000|2021-10-11 09:55:50|3039.8|3033.8|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|3
1633946160000|2021-10-11 09:56:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1633946170000|2021-10-11 09:56:10|3039.8|3033.8|3044.1|3038.1|3044.1|3038.1|3039.8|3033.8|5
1633946180000|2021-10-11 09:56:20|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1633946190000|2021-10-11 09:56:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1633946200000|2021-10-11 09:56:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1633946210000|2021-10-11 09:56:50|3044.8|3038.8|3046|3040|3046|3040|3044.8|3038.8|3
1633946220000|2021-10-11 09:57:00|3045.8|3039.8|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|3
1633946230000|2021-10-11 09:57:10|3046|3040|3045.3|3039.3|3046|3040|3045|3039|6
1633946250000|2021-10-11 09:57:30|3045.5|3039.5|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|2
1633946260000|2021-10-11 09:57:40|3046|3040|3046|3040|3046.3|3040.3|3046|3040|5
1633946270000|2021-10-11 09:57:50|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1633946280000|2021-10-11 09:58:00|3046.3|3040.3|3045.5|3039.5|3046.3|3040.3|3045.5|3039.5|4
1633946290000|2021-10-11 09:58:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1633946300000|2021-10-11 09:58:20|3045.3|3039.3|3045|3039|3045.3|3039.3|3044.8|3038.8|4
1633946310000|2021-10-11 09:58:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1633946320000|2021-10-11 09:58:40|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044|3038|6
1633946340000|2021-10-11 09:59:00|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|4
1633946360000|2021-10-11 09:59:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1633946370000|2021-10-11 09:59:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1633946380000|2021-10-11 09:59:40|3044.8|3038.8|3044|3038|3044.8|3038.8|3044|3038|6
1633946390000|2021-10-11 09:59:50|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|3
1633946400000|2021-10-11 10:00:00|3043.5|3037.5|3044.8|3038.8|3044.8|3038.8|3043.5|3037.5|8
1633946410000|2021-10-11 10:00:10|3044.5|3038.5|3043.8|3037.8|3044.5|3038.5|3043.8|3037.8|4
1633946430000|2021-10-11 10:00:30|3043.5|3037.5|3042.5|3036.5|3043.5|3037.5|3042.3|3036.3|5
1633946450000|2021-10-11 10:00:50|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1633946460000|2021-10-11 10:01:00|3042.5|3036.5|3042|3036|3042.5|3036.5|3042|3036|3
1633946470000|2021-10-11 10:01:10|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1633946480000|2021-10-11 10:01:20|3041.8|3035.8|3041|3035|3041.8|3035.8|3041|3035|2
1633946490000|2021-10-11 10:01:30|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1633946500000|2021-10-11 10:01:40|3041.3|3035.3|3040.3|3034.3|3041.3|3035.3|3040.3|3034.3|3
1633946510000|2021-10-11 10:01:50|3040|3034|3039.3|3033.3|3040|3034|3039|3033|5
1633946520000|2021-10-11 10:02:00|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1633946530000|2021-10-11 10:02:10|3040|3034|3039.5|3033.5|3040|3034|3039.3|3033.3|5
1633946540000|2021-10-11 10:02:20|3039.3|3033.3|3038.5|3032.5|3039.3|3033.3|3038.5|3032.5|3
1633946550000|2021-10-11 10:02:30|3038.8|3032.8|3037.5|3031.5|3038.8|3032.8|3037.5|3031.5|3
1633946570000|2021-10-11 10:02:50|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037|3031|9
1633946590000|2021-10-11 10:03:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633946610000|2021-10-11 10:03:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633946620000|2021-10-11 10:03:40|3037|3031|3037.3|3031.3|3037.8|3031.8|3037|3031|3
1633946640000|2021-10-11 10:04:00|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1633946650000|2021-10-11 10:04:10|3038.8|3032.8|3040.3|3034.3|3040.3|3034.3|3038.8|3032.8|5
1633946710000|2021-10-11 10:05:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1633946720000|2021-10-11 10:05:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633946740000|2021-10-11 10:05:40|3040.5|3034.5|3041.3|3035.3|3041.3|3035.3|3040.5|3034.5|6
1633946750000|2021-10-11 10:05:50|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1633946760000|2021-10-11 10:06:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1633946770000|2021-10-11 10:06:10|3041.3|3035.3|3041.8|3035.8|3041.8|3035.8|3041.3|3035.3|2
1633946800000|2021-10-11 10:06:40|3041.5|3035.5|3039.8|3033.8|3041.5|3035.5|3039.8|3033.8|3
1633946840000|2021-10-11 10:07:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1633946850000|2021-10-11 10:07:30|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633946860000|2021-10-11 10:07:40|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|4
1633946870000|2021-10-11 10:07:50|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1633946880000|2021-10-11 10:08:00|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1633946890000|2021-10-11 10:08:10|3039.8|3033.8|3039|3033|3039.8|3033.8|3039|3033|3
1633946920000|2021-10-11 10:08:40|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633946930000|2021-10-11 10:08:50|3038.8|3032.8|3039|3033|3039.5|3033.5|3038.8|3032.8|3
1633946960000|2021-10-11 10:09:20|3039.8|3033.8|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|2
1633946970000|2021-10-11 10:09:30|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1633946980000|2021-10-11 10:09:40|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1633946990000|2021-10-11 10:09:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633947000000|2021-10-11 10:10:00|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|2
1633947010000|2021-10-11 10:10:10|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1633947020000|2021-10-11 10:10:20|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|2
1633947060000|2021-10-11 10:11:00|3039.8|3033.8|3039.8|3033.8|3040.5|3034.5|3039.8|3033.8|3
1633947070000|2021-10-11 10:11:10|3040|3034|3038.8|3032.8|3040|3034|3038.8|3032.8|4
1633947080000|2021-10-11 10:11:20|3038.5|3032.5|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|3
1633947110000|2021-10-11 10:11:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1633947140000|2021-10-11 10:12:20|3038.5|3032.5|3039.5|3033.5|3039.8|3033.8|3038.5|3032.5|4
1633947150000|2021-10-11 10:12:30|3039.8|3033.8|3040.3|3034.3|3040.5|3034.5|3039.8|3033.8|4
1633947160000|2021-10-11 10:12:40|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1633947170000|2021-10-11 10:12:50|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1633947190000|2021-10-11 10:13:10|3040.8|3034.8|3041.5|3035.5|3041.5|3035.5|3040.8|3034.8|2
1633947210000|2021-10-11 10:13:30|3041.3|3035.3|3039.3|3033.3|3041.3|3035.3|3039.3|3033.3|2
1633947220000|2021-10-11 10:13:40|3038.3|3032.3|3039.3|3033.3|3039.3|3033.3|3038.3|3032.3|2
1633947230000|2021-10-11 10:13:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1633947250000|2021-10-11 10:14:10|3038.5|3032.5|3039.8|3033.8|3039.8|3033.8|3038.5|3032.5|4
1633947260000|2021-10-11 10:14:20|3039.5|3033.5|3040|3034|3040|3034|3039.5|3033.5|2
1633947280000|2021-10-11 10:14:40|3040.8|3034.8|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|8
1633947290000|2021-10-11 10:14:50|3042|3036|3042|3036|3042|3036|3042|3036|1
1633947300000|2021-10-11 10:15:00|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|3
1633947310000|2021-10-11 10:15:10|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1633947340000|2021-10-11 10:15:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1633947350000|2021-10-11 10:15:50|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|2
1633947370000|2021-10-11 10:16:10|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1633947380000|2021-10-11 10:16:20|3040|3034|3040|3034|3040|3034|3040|3034|1
1633947420000|2021-10-11 10:17:00|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1633947440000|2021-10-11 10:17:20|3039.8|3033.8|3040.3|3034.3|3040.3|3034.3|3039.8|3033.8|2
1633947480000|2021-10-11 10:18:00|3040.8|3034.8|3041|3035|3041|3035|3040.8|3034.8|2
1633947490000|2021-10-11 10:18:10|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|3
1633947510000|2021-10-11 10:18:30|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1633947520000|2021-10-11 10:18:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1633947530000|2021-10-11 10:18:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1633947540000|2021-10-11 10:19:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1633947550000|2021-10-11 10:19:10|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|2
1633947560000|2021-10-11 10:19:20|3041|3035|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|3
1633947580000|2021-10-11 10:19:40|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|2
1633947650000|2021-10-11 10:20:50|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1633947670000|2021-10-11 10:21:10|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633947680000|2021-10-11 10:21:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1633947690000|2021-10-11 10:21:30|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1633947710000|2021-10-11 10:21:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1633947720000|2021-10-11 10:22:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1633947750000|2021-10-11 10:22:30|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|2
1633947760000|2021-10-11 10:22:40|3040.5|3034.5|3039.8|3033.8|3040.5|3034.5|3039.5|3033.5|4
1633947770000|2021-10-11 10:22:50|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1633947780000|2021-10-11 10:23:00|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1633947790000|2021-10-11 10:23:10|3039.5|3033.5|3039.8|3033.8|3040|3034|3039.5|3033.5|3
1633947810000|2021-10-11 10:23:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1633947820000|2021-10-11 10:23:40|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633947850000|2021-10-11 10:24:10|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1633947870000|2021-10-11 10:24:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1633947890000|2021-10-11 10:24:50|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|2
1633947900000|2021-10-11 10:25:00|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1633947910000|2021-10-11 10:25:10|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|3
1633947920000|2021-10-11 10:25:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040|3034|3
1633947930000|2021-10-11 10:25:30|3040|3034|3040.8|3034.8|3040.8|3034.8|3040|3034|3
1633947940000|2021-10-11 10:25:40|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1633947950000|2021-10-11 10:25:50|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1633947970000|2021-10-11 10:26:10|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1633947980000|2021-10-11 10:26:20|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|2
1633947990000|2021-10-11 10:26:30|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633948000000|2021-10-11 10:26:40|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039|3033|5
1633948010000|2021-10-11 10:26:50|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1633948030000|2021-10-11 10:27:10|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1633948040000|2021-10-11 10:27:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1633948050000|2021-10-11 10:27:30|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|2
1633948070000|2021-10-11 10:27:50|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|4
1633948080000|2021-10-11 10:28:00|3040|3034|3040.8|3034.8|3041|3035|3040|3034|6
1633948090000|2021-10-11 10:28:10|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|3
1633948100000|2021-10-11 10:28:20|3040|3034|3040|3034|3040|3034|3040|3034|1
1633948110000|2021-10-11 10:28:30|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633948120000|2021-10-11 10:28:40|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633948130000|2021-10-11 10:28:50|3040.5|3034.5|3041|3035|3041|3035|3040.5|3034.5|2
1633948140000|2021-10-11 10:29:00|3040.3|3034.3|3041.5|3035.5|3041.5|3035.5|3040.3|3034.3|6
1633948150000|2021-10-11 10:29:10|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1633948160000|2021-10-11 10:29:20|3041.3|3035.3|3042|3036|3042|3036|3041.3|3035.3|2
1633948190000|2021-10-11 10:29:50|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|3
1633948200000|2021-10-11 10:30:00|3042.5|3036.5|3042.3|3036.3|3042.8|3036.8|3042|3036|5
1633948220000|2021-10-11 10:30:20|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1633948230000|2021-10-11 10:30:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1633948240000|2021-10-11 10:30:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042|3036|3
1633948250000|2021-10-11 10:30:50|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|2
1633948260000|2021-10-11 10:31:00|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.3|3035.3|5
1633948270000|2021-10-11 10:31:10|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1633948280000|2021-10-11 10:31:20|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1633948290000|2021-10-11 10:31:30|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|2
1633948300000|2021-10-11 10:31:40|3041.5|3035.5|3042.3|3036.3|3042.3|3036.3|3041.5|3035.5|5
1633948310000|2021-10-11 10:31:50|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|2
1633948330000|2021-10-11 10:32:10|3041.8|3035.8|3042|3036|3042.5|3036.5|3041.8|3035.8|5
1633948340000|2021-10-11 10:32:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1633948360000|2021-10-11 10:32:40|3042|3036|3042|3036|3042|3036|3042|3036|1
1633948370000|2021-10-11 10:32:50|3041.5|3035.5|3040.8|3034.8|3041.5|3035.5|3040.8|3034.8|4
1633948380000|2021-10-11 10:33:00|3041|3035|3042|3036|3042|3036|3041|3035|2
1633948390000|2021-10-11 10:33:10|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|4
1633948400000|2021-10-11 10:33:20|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3040.8|3034.8|4
1633948440000|2021-10-11 10:34:00|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|4
1633948460000|2021-10-11 10:34:20|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1633948470000|2021-10-11 10:34:30|3041|3035|3042|3036|3042|3036|3041|3035|5
1633948490000|2021-10-11 10:34:50|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|3
1633948500000|2021-10-11 10:35:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1633948510000|2021-10-11 10:35:10|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3039.8|3033.8|3
1633948530000|2021-10-11 10:35:30|3040|3034|3039.8|3033.8|3040|3034|3039.5|3033.5|4
1633948550000|2021-10-11 10:35:50|3039.5|3033.5|3039|3033|3039.5|3033.5|3039|3033|3
1633948560000|2021-10-11 10:36:00|3038.8|3032.8|3037.5|3031.5|3038.8|3032.8|3037.5|3031.5|5
1633948570000|2021-10-11 10:36:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633948590000|2021-10-11 10:36:30|3037|3031|3037.8|3031.8|3037.8|3031.8|3036.8|3030.8|4
1633948600000|2021-10-11 10:36:40|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|3
1633948610000|2021-10-11 10:36:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633948620000|2021-10-11 10:37:00|3037.5|3031.5|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|3
1633948640000|2021-10-11 10:37:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633948650000|2021-10-11 10:37:30|3037.5|3031.5|3037.8|3031.8|3038|3032|3037.5|3031.5|4
1633948700000|2021-10-11 10:38:20|3037|3031|3037|3031|3037|3031|3037|3031|1
1633948710000|2021-10-11 10:38:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633948730000|2021-10-11 10:38:50|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1633948740000|2021-10-11 10:39:00|3037|3031|3037.8|3031.8|3037.8|3031.8|3037|3031|3
1633948760000|2021-10-11 10:39:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037|3031|4
1633948780000|2021-10-11 10:39:40|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1633948790000|2021-10-11 10:39:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633948810000|2021-10-11 10:40:10|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633948820000|2021-10-11 10:40:20|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1633948840000|2021-10-11 10:40:40|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1633948860000|2021-10-11 10:41:00|3037|3031|3037|3031|3037|3031|3037|3031|1
1633948870000|2021-10-11 10:41:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1633948930000|2021-10-11 10:42:10|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1633948940000|2021-10-11 10:42:20|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1633948960000|2021-10-11 10:42:40|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|4
1633949030000|2021-10-11 10:43:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1633949070000|2021-10-11 10:44:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633949080000|2021-10-11 10:44:40|3036.5|3030.5|3035.8|3029.8|3036.5|3030.5|3035.8|3029.8|3
1633949090000|2021-10-11 10:44:50|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1633949100000|2021-10-11 10:45:00|3035|3029|3035|3029|3035|3029|3034.8|3028.8|3
1633949110000|2021-10-11 10:45:10|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|3
1633949130000|2021-10-11 10:45:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633949150000|2021-10-11 10:45:50|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1633949160000|2021-10-11 10:46:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1633949170000|2021-10-11 10:46:10|3034|3028|3034.5|3028.5|3034.5|3028.5|3034|3028|3
1633949200000|2021-10-11 10:46:40|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1633949250000|2021-10-11 10:47:30|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1633949260000|2021-10-11 10:47:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|3
1633949270000|2021-10-11 10:47:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633949280000|2021-10-11 10:48:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633949310000|2021-10-11 10:48:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633949380000|2021-10-11 10:49:40|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034|3028|3
1633949390000|2021-10-11 10:49:50|3034.8|3028.8|3035|3029|3035|3029|3034.5|3028.5|3
1633949400000|2021-10-11 10:50:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633949410000|2021-10-11 10:50:10|3035|3029|3035.8|3029.8|3035.8|3029.8|3035|3029|3
1633949420000|2021-10-11 10:50:20|3036|3030|3036|3030|3036.3|3030.3|3036|3030|3
1633949430000|2021-10-11 10:50:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633949450000|2021-10-11 10:50:50|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|2
1633949460000|2021-10-11 10:51:00|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633949490000|2021-10-11 10:51:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633949510000|2021-10-11 10:51:50|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1633949520000|2021-10-11 10:52:00|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|2
1633949540000|2021-10-11 10:52:20|3037|3031|3035.8|3029.8|3037|3031|3035.5|3029.5|3
1633949550000|2021-10-11 10:52:30|3036|3030|3036.5|3030.5|3036.8|3030.8|3036|3030|3
1633949560000|2021-10-11 10:52:40|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633949590000|2021-10-11 10:53:10|3037.3|3031.3|3037.8|3031.8|3037.8|3031.8|3037.3|3031.3|3
1633949600000|2021-10-11 10:53:20|3037.5|3031.5|3036.8|3030.8|3037.5|3031.5|3036.8|3030.8|3
1633949610000|2021-10-11 10:53:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1633949630000|2021-10-11 10:53:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633949640000|2021-10-11 10:54:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633949660000|2021-10-11 10:54:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1633949670000|2021-10-11 10:54:30|3036.3|3030.3|3035.5|3029.5|3036.3|3030.3|3035.5|3029.5|2
1633949680000|2021-10-11 10:54:40|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|3
1633949700000|2021-10-11 10:55:00|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|3
1633949710000|2021-10-11 10:55:10|3035|3029|3035.8|3029.8|3035.8|3029.8|3035|3029|5
1633949730000|2021-10-11 10:55:30|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1633949740000|2021-10-11 10:55:40|3036|3030|3035.8|3029.8|3036|3030|3035.3|3029.3|3
1633949760000|2021-10-11 10:56:00|3034.8|3028.8|3035|3029|3035|3029|3034.3|3028.3|5
1633949780000|2021-10-11 10:56:20|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|2
1633949790000|2021-10-11 10:56:30|3034|3028|3033.5|3027.5|3034|3028|3033.5|3027.5|2
1633949800000|2021-10-11 10:56:40|3033.3|3027.3|3030.5|3024.5|3033.3|3027.3|3030.3|3024.3|5
1633949810000|2021-10-11 10:56:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1633949820000|2021-10-11 10:57:00|3031|3025|3032.5|3026.5|3032.5|3026.5|3031|3025|6
1633949830000|2021-10-11 10:57:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|4
1633949840000|2021-10-11 10:57:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|3
1633949850000|2021-10-11 10:57:30|3032.8|3026.8|3032.8|3026.8|3033.8|3027.8|3032.8|3026.8|5
1633949860000|2021-10-11 10:57:40|3033.5|3027.5|3032.5|3026.5|3033.5|3027.5|3032.5|3026.5|4
1633949870000|2021-10-11 10:57:50|3032|3026|3032.3|3026.3|3032.5|3026.5|3032|3026|3
1633949880000|2021-10-11 10:58:00|3031.8|3025.8|3030.8|3024.8|3031.8|3025.8|3030.8|3024.8|2
1633949890000|2021-10-11 10:58:10|3030.5|3024.5|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|4
1633949900000|2021-10-11 10:58:20|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|3
1633949920000|2021-10-11 10:58:40|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1633949930000|2021-10-11 10:58:50|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|2
1633949940000|2021-10-11 10:59:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1633949950000|2021-10-11 10:59:10|3029|3023|3028|3022|3029|3023|3027.5|3021.5|6
1633949960000|2021-10-11 10:59:20|3029.8|3023.8|3030|3024|3030.5|3024.5|3029.8|3023.8|6
1633949970000|2021-10-11 10:59:30|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1633949980000|2021-10-11 10:59:40|3029.5|3023.5|3028.3|3022.3|3029.5|3023.5|3027.5|3021.5|4
1633949990000|2021-10-11 10:59:50|3028.5|3022.5|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|3
1633950000000|2021-10-11 11:00:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1633950010000|2021-10-11 11:00:10|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|3
1633950030000|2021-10-11 11:00:30|3027.5|3021.5|3026.8|3020.8|3027.5|3021.5|3026.8|3020.8|4
1633950040000|2021-10-11 11:00:40|3027.3|3021.3|3028|3022|3028|3022|3027.3|3021.3|7
1633950050000|2021-10-11 11:00:50|3027.8|3021.8|3026.8|3020.8|3027.8|3021.8|3026.8|3020.8|5
1633950060000|2021-10-11 11:01:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1633950070000|2021-10-11 11:01:10|3027|3021|3027|3021|3027.5|3021.5|3026.8|3020.8|5
1633950080000|2021-10-11 11:01:20|3026.8|3020.8|3024.5|3018.5|3026.8|3020.8|3024.5|3018.5|4
1633950090000|2021-10-11 11:01:30|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1633950100000|2021-10-11 11:01:40|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1633950150000|2021-10-11 11:02:30|3024.8|3018.8|3025|3019|3025.3|3019.3|3024.8|3018.8|4
1633950160000|2021-10-11 11:02:40|3025.3|3019.3|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|5
1633950170000|2021-10-11 11:02:50|3025|3019|3022.3|3016.3|3025|3019|3022.3|3016.3|6
1633950180000|2021-10-11 11:03:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3022.3|3016.3|4
1633950190000|2021-10-11 11:03:10|3022.8|3016.8|3020.5|3014.5|3022.8|3016.8|3020|3014|11
1633950200000|2021-10-11 11:03:20|3020|3014|3021|3015|3022|3016|3020|3014|7
1633950210000|2021-10-11 11:03:30|3020.5|3014.5|3023|3017|3023|3017|3020.5|3014.5|5
1633950220000|2021-10-11 11:03:40|3023.3|3017.3|3024|3018|3024|3018|3023.3|3017.3|7
1633950230000|2021-10-11 11:03:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1633950240000|2021-10-11 11:04:00|3024|3018|3025.3|3019.3|3025.3|3019.3|3024|3018|6
1633950260000|2021-10-11 11:04:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1633950280000|2021-10-11 11:04:40|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1633950300000|2021-10-11 11:05:00|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1633950310000|2021-10-11 11:05:10|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.3|3018.3|4
1633950330000|2021-10-11 11:05:30|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1633950340000|2021-10-11 11:05:40|3025|3019|3025|3019|3025|3019|3025|3019|1
1633950350000|2021-10-11 11:05:50|3024.5|3018.5|3025|3019|3025|3019|3024.5|3018.5|2
1633950360000|2021-10-11 11:06:00|3025.3|3019.3|3026|3020|3026|3020|3025.3|3019.3|2
1633950380000|2021-10-11 11:06:20|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1633950400000|2021-10-11 11:06:40|3027.3|3021.3|3029.5|3023.5|3029.5|3023.5|3027.3|3021.3|5
1633950410000|2021-10-11 11:06:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1633950430000|2021-10-11 11:07:10|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|2
1633950440000|2021-10-11 11:07:20|3029.3|3023.3|3027.5|3021.5|3029.3|3023.3|3027.3|3021.3|4
1633950450000|2021-10-11 11:07:30|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1633950470000|2021-10-11 11:07:50|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1633950480000|2021-10-11 11:08:00|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|4
1633950490000|2021-10-11 11:08:10|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1633950500000|2021-10-11 11:08:20|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|2
1633950520000|2021-10-11 11:08:40|3029|3023|3033.5|3027.5|3033.5|3027.5|3029|3023|4
1633950530000|2021-10-11 11:08:50|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033|3027|3
1633950540000|2021-10-11 11:09:00|3032.8|3026.8|3032.3|3026.3|3032.8|3026.8|3032.3|3026.3|2
1633950550000|2021-10-11 11:09:10|3032.5|3026.5|3032.8|3026.8|3033|3027|3032.5|3026.5|3
1633950560000|2021-10-11 11:09:20|3033|3027|3033|3027|3033|3027|3033|3027|1
1633950570000|2021-10-11 11:09:30|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1633950580000|2021-10-11 11:09:40|3033.5|3027.5|3034.3|3028.3|3034.3|3028.3|3033.5|3027.5|3
1633950590000|2021-10-11 11:09:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633950600000|2021-10-11 11:10:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034|3028|3
1633950610000|2021-10-11 11:10:10|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|4
1633950630000|2021-10-11 11:10:30|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1633950640000|2021-10-11 11:10:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633950660000|2021-10-11 11:11:00|3033.8|3027.8|3034.5|3028.5|3034.5|3028.5|3033.8|3027.8|2
1633950690000|2021-10-11 11:11:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633950740000|2021-10-11 11:12:20|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1633950760000|2021-10-11 11:12:40|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1633950820000|2021-10-11 11:13:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633950830000|2021-10-11 11:13:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1633950840000|2021-10-11 11:14:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633950860000|2021-10-11 11:14:20|3034.3|3028.3|3033.5|3027.5|3034.3|3028.3|3033.5|3027.5|2
1633950900000|2021-10-11 11:15:00|3033.8|3027.8|3034|3028|3034.5|3028.5|3033.8|3027.8|4
1633950920000|2021-10-11 11:15:20|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1633950930000|2021-10-11 11:15:30|3034.5|3028.5|3035.8|3029.8|3035.8|3029.8|3034.5|3028.5|3
1633950940000|2021-10-11 11:15:40|3036|3030|3036|3030|3036|3030|3036|3030|1
1633950950000|2021-10-11 11:15:50|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1633950970000|2021-10-11 11:16:10|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|2
1633950990000|2021-10-11 11:16:30|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|2
1633951000000|2021-10-11 11:16:40|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1633951010000|2021-10-11 11:16:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633951020000|2021-10-11 11:17:00|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1633951050000|2021-10-11 11:17:30|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3034|3028|5
1633951060000|2021-10-11 11:17:40|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1633951080000|2021-10-11 11:18:00|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|4
1633951090000|2021-10-11 11:18:10|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633951100000|2021-10-11 11:18:20|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|2
1633951110000|2021-10-11 11:18:30|3035.5|3029.5|3036|3030|3036.3|3030.3|3035.5|3029.5|5
1633951130000|2021-10-11 11:18:50|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|2
1633951140000|2021-10-11 11:19:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633951150000|2021-10-11 11:19:10|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|2
1633951160000|2021-10-11 11:19:20|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1633951170000|2021-10-11 11:19:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1633951190000|2021-10-11 11:19:50|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1633951200000|2021-10-11 11:20:00|3035.5|3029.5|3036.5|3030.5|3036.5|3030.5|3035.5|3029.5|3
1633951210000|2021-10-11 11:20:10|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1633951220000|2021-10-11 11:20:20|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|2
1633951230000|2021-10-11 11:20:30|3036.5|3030.5|3035.5|3029.5|3036.5|3030.5|3035.5|3029.5|3
1633951250000|2021-10-11 11:20:50|3035.8|3029.8|3036.8|3030.8|3036.8|3030.8|3035.8|3029.8|4
1633951260000|2021-10-11 11:21:00|3036.5|3030.5|3035.8|3029.8|3036.5|3030.5|3035.8|3029.8|4
1633951270000|2021-10-11 11:21:10|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|3
1633951280000|2021-10-11 11:21:20|3036.5|3030.5|3036|3030|3036.5|3030.5|3035.8|3029.8|4
1633951290000|2021-10-11 11:21:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|3
1633951300000|2021-10-11 11:21:40|3036|3030|3035|3029|3036|3030|3035|3029|4
1633951310000|2021-10-11 11:21:50|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1633951320000|2021-10-11 11:22:00|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|4
1633951330000|2021-10-11 11:22:10|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1633951340000|2021-10-11 11:22:20|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|4
1633951350000|2021-10-11 11:22:30|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1633951360000|2021-10-11 11:22:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1633951370000|2021-10-11 11:22:50|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|3
1633951390000|2021-10-11 11:23:10|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034|3028|4
1633951410000|2021-10-11 11:23:30|3035|3029|3034.5|3028.5|3035.3|3029.3|3034.5|3028.5|3
1633951420000|2021-10-11 11:23:40|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1633951430000|2021-10-11 11:23:50|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633951440000|2021-10-11 11:24:00|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|3
1633951450000|2021-10-11 11:24:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633951460000|2021-10-11 11:24:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1633951470000|2021-10-11 11:24:30|3035.5|3029.5|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|2
1633951480000|2021-10-11 11:24:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1633951490000|2021-10-11 11:24:50|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633951500000|2021-10-11 11:25:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1633951510000|2021-10-11 11:25:10|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|3
1633951540000|2021-10-11 11:25:40|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|2
1633951550000|2021-10-11 11:25:50|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1633951570000|2021-10-11 11:26:10|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1633951580000|2021-10-11 11:26:20|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1633951590000|2021-10-11 11:26:30|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1633951600000|2021-10-11 11:26:40|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1633951620000|2021-10-11 11:27:00|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1633951630000|2021-10-11 11:27:10|3035|3029|3034.5|3028.5|3035.3|3029.3|3034.5|3028.5|3
1633951640000|2021-10-11 11:27:20|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|2
1633951650000|2021-10-11 11:27:30|3035.5|3029.5|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|3
1633951670000|2021-10-11 11:27:50|3035.5|3029.5|3035.8|3029.8|3036.8|3030.8|3035.5|3029.5|6
1633951680000|2021-10-11 11:28:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633951690000|2021-10-11 11:28:10|3035.8|3029.8|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|3
1633951720000|2021-10-11 11:28:40|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1633951740000|2021-10-11 11:29:00|3036|3030|3036|3030|3036|3030|3036|3030|1
1633951750000|2021-10-11 11:29:10|3036.3|3030.3|3037|3031|3037.3|3031.3|3036.3|3030.3|4
1633951760000|2021-10-11 11:29:20|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1633951770000|2021-10-11 11:29:30|3037.3|3031.3|3038.3|3032.3|3038.3|3032.3|3036.8|3030.8|7
1633951780000|2021-10-11 11:29:40|3038.5|3032.5|3038.5|3032.5|3039.5|3033.5|3038.5|3032.5|7
1633951790000|2021-10-11 11:29:50|3038.8|3032.8|3039.3|3033.3|3039.3|3033.3|3038.3|3032.3|8
1633951800000|2021-10-11 11:30:00|3039|3033|3038.3|3032.3|3039|3033|3038.3|3032.3|2
1633951820000|2021-10-11 11:30:20|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1633951840000|2021-10-11 11:30:40|3038.8|3032.8|3039.8|3033.8|3039.8|3033.8|3038.8|3032.8|3
1633951850000|2021-10-11 11:30:50|3039.5|3033.5|3038.3|3032.3|3039.5|3033.5|3038.3|3032.3|4
1633951860000|2021-10-11 11:31:00|3037|3031|3038|3032|3038.3|3032.3|3037|3031|4
1633951870000|2021-10-11 11:31:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1633951890000|2021-10-11 11:31:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|6
1633951900000|2021-10-11 11:31:40|3037.5|3031.5|3038.5|3032.5|3038.5|3032.5|3037.5|3031.5|5
1633951910000|2021-10-11 11:31:50|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038|3032|4
1633951920000|2021-10-11 11:32:00|3037.5|3031.5|3035.8|3029.8|3037.5|3031.5|3035.8|3029.8|12
1633951930000|2021-10-11 11:32:10|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1633951970000|2021-10-11 11:32:50|3036.3|3030.3|3036.5|3030.5|3037.5|3031.5|3036|3030|11
1633951980000|2021-10-11 11:33:00|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|3
1633952000000|2021-10-11 11:33:20|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|6
1633952010000|2021-10-11 11:33:30|3036.5|3030.5|3036|3030|3036.5|3030.5|3036|3030|2
1633952020000|2021-10-11 11:33:40|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|2
1633952030000|2021-10-11 11:33:50|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1633952040000|2021-10-11 11:34:00|3035|3029|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|6
1633952050000|2021-10-11 11:34:10|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1633952060000|2021-10-11 11:34:20|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633952070000|2021-10-11 11:34:30|3034.5|3028.5|3034|3028|3035|3029|3034|3028|7
1633952080000|2021-10-11 11:34:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1633952100000|2021-10-11 11:35:00|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1633952110000|2021-10-11 11:35:10|3033.3|3027.3|3033.5|3027.5|3033.8|3027.8|3033.3|3027.3|4
1633952120000|2021-10-11 11:35:20|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1633952140000|2021-10-11 11:35:40|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1633952160000|2021-10-11 11:36:00|3033.3|3027.3|3033.3|3027.3|3034|3028|3033.3|3027.3|4
1633952170000|2021-10-11 11:36:10|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|3
1633952190000|2021-10-11 11:36:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1633952200000|2021-10-11 11:36:40|3034.3|3028.3|3035|3029|3035|3029|3034.3|3028.3|3
1633952210000|2021-10-11 11:36:50|3035.3|3029.3|3036.8|3030.8|3036.8|3030.8|3035.3|3029.3|11
1633952220000|2021-10-11 11:37:00|3037|3031|3037|3031|3037.3|3031.3|3037|3031|3
1633952230000|2021-10-11 11:37:10|3037.3|3031.3|3037.5|3031.5|3037.8|3031.8|3037.3|3031.3|4
1633952240000|2021-10-11 11:37:20|3037.8|3031.8|3037.5|3031.5|3038|3032|3037.5|3031.5|3
1633952250000|2021-10-11 11:37:30|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|6
1633952260000|2021-10-11 11:37:40|3038.3|3032.3|3037|3031|3038.3|3032.3|3037|3031|4
1633952280000|2021-10-11 11:38:00|3037.3|3031.3|3037.5|3031.5|3038.3|3032.3|3037.3|3031.3|6
1633952290000|2021-10-11 11:38:10|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|2
1633952300000|2021-10-11 11:38:20|3038.3|3032.3|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|5
1633952310000|2021-10-11 11:38:30|3038|3032|3037.3|3031.3|3038|3032|3037.3|3031.3|2
1633952320000|2021-10-11 11:38:40|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|3
1633952330000|2021-10-11 11:38:50|3038|3032|3037.5|3031.5|3038|3032|3037.5|3031.5|2
1633952340000|2021-10-11 11:39:00|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|3
1633952350000|2021-10-11 11:39:10|3037|3031|3037.8|3031.8|3037.8|3031.8|3037|3031|3
1633952360000|2021-10-11 11:39:20|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1633952370000|2021-10-11 11:39:30|3038|3032|3038|3032|3038|3032|3038|3032|1
1633952380000|2021-10-11 11:39:40|3038.3|3032.3|3039|3033|3039|3033|3038.3|3032.3|3
1633952390000|2021-10-11 11:39:50|3038.8|3032.8|3038.3|3032.3|3038.8|3032.8|3038.3|3032.3|3
1633952410000|2021-10-11 11:40:10|3038|3032|3038|3032|3038|3032|3037.5|3031.5|3
1633952420000|2021-10-11 11:40:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633952430000|2021-10-11 11:40:30|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633952460000|2021-10-11 11:41:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633952470000|2021-10-11 11:41:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633952490000|2021-10-11 11:41:30|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633952520000|2021-10-11 11:42:00|3038|3032|3038|3032|3038|3032|3038|3032|1
1633952550000|2021-10-11 11:42:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|3
1633952560000|2021-10-11 11:42:40|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|3
1633952570000|2021-10-11 11:42:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|3
1633952580000|2021-10-11 11:43:00|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|3
1633952600000|2021-10-11 11:43:20|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|4
1633952610000|2021-10-11 11:43:30|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1633952630000|2021-10-11 11:43:50|3037.8|3031.8|3036.8|3030.8|3037.8|3031.8|3036.8|3030.8|5
1633952670000|2021-10-11 11:44:30|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|2
1633952700000|2021-10-11 11:45:00|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|2
1633952710000|2021-10-11 11:45:10|3036.5|3030.5|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|4
1633952720000|2021-10-11 11:45:20|3036|3030|3035.5|3029.5|3036|3030|3035.5|3029.5|2
1633952730000|2021-10-11 11:45:30|3035.8|3029.8|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|4
1633952750000|2021-10-11 11:45:50|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|2
1633952760000|2021-10-11 11:46:00|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1633952790000|2021-10-11 11:46:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1633952800000|2021-10-11 11:46:40|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1633952810000|2021-10-11 11:46:50|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633952820000|2021-10-11 11:47:00|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|4
1633952890000|2021-10-11 11:48:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1633952900000|2021-10-11 11:48:20|3035.5|3029.5|3037|3031|3037|3031|3035.5|3029.5|4
1633952920000|2021-10-11 11:48:40|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633952930000|2021-10-11 11:48:50|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1633952940000|2021-10-11 11:49:00|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.3|3029.3|5
1633952950000|2021-10-11 11:49:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633952990000|2021-10-11 11:49:50|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1633953000000|2021-10-11 11:50:00|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.3|3030.3|4
1633953010000|2021-10-11 11:50:10|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633953050000|2021-10-11 11:50:50|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633953080000|2021-10-11 11:51:20|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633953140000|2021-10-11 11:52:20|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1633953170000|2021-10-11 11:52:50|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633953180000|2021-10-11 11:53:00|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633953200000|2021-10-11 11:53:20|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633953210000|2021-10-11 11:53:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037|3031|3
1633953230000|2021-10-11 11:53:50|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1633953250000|2021-10-11 11:54:10|3037|3031|3037|3031|3037|3031|3037|3031|1
1633953270000|2021-10-11 11:54:30|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1633953320000|2021-10-11 11:55:20|3036.8|3030.8|3036|3030|3036.8|3030.8|3035.8|3029.8|4
1633953330000|2021-10-11 11:55:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633953340000|2021-10-11 11:55:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633953360000|2021-10-11 11:56:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633953370000|2021-10-11 11:56:10|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|4
1633953390000|2021-10-11 11:56:30|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1633953400000|2021-10-11 11:56:40|3036|3030|3036|3030|3036.5|3030.5|3036|3030|4
1633953410000|2021-10-11 11:56:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1633953420000|2021-10-11 11:57:00|3035.3|3029.3|3034|3028|3035.3|3029.3|3034|3028|10
1633953430000|2021-10-11 11:57:10|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034|3028|4
1633953440000|2021-10-11 11:57:20|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034|3028|4
1633953460000|2021-10-11 11:57:40|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1633953470000|2021-10-11 11:57:50|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1633953480000|2021-10-11 11:58:00|3034.5|3028.5|3035.3|3029.3|3035.3|3029.3|3034.5|3028.5|4
1633953490000|2021-10-11 11:58:10|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|3
1633953500000|2021-10-11 11:58:20|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|3
1633953510000|2021-10-11 11:58:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|3
1633953530000|2021-10-11 11:58:50|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1633953540000|2021-10-11 11:59:00|3035.3|3029.3|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|3
1633953550000|2021-10-11 11:59:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|5
1633953570000|2021-10-11 11:59:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|3
1633953590000|2021-10-11 11:59:50|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1633953600000|2021-10-11 12:00:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1633953610000|2021-10-11 12:00:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633953620000|2021-10-11 12:00:20|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|3
1633953630000|2021-10-11 12:00:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633953650000|2021-10-11 12:00:50|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|3
1633953660000|2021-10-11 12:01:00|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|2
1633953670000|2021-10-11 12:01:10|3036.5|3030.5|3036|3030|3036.5|3030.5|3036|3030|2
1633953680000|2021-10-11 12:01:20|3036.3|3030.3|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|3
1633953690000|2021-10-11 12:01:30|3036|3030|3035.5|3029.5|3036.3|3030.3|3035.3|3029.3|5
1633953700000|2021-10-11 12:01:40|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1633953710000|2021-10-11 12:01:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1633953720000|2021-10-11 12:02:00|3034.8|3028.8|3035.3|3029.3|3035.8|3029.8|3034.8|3028.8|5
1633953730000|2021-10-11 12:02:10|3035|3029|3035.5|3029.5|3035.5|3029.5|3035|3029|3
1633953750000|2021-10-11 12:02:30|3035.8|3029.8|3035.8|3029.8|3036|3030|3035.8|3029.8|3
1633953770000|2021-10-11 12:02:50|3036|3030|3035.5|3029.5|3036|3030|3035.5|3029.5|2
1633953780000|2021-10-11 12:03:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1633953810000|2021-10-11 12:03:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633953820000|2021-10-11 12:03:40|3035.3|3029.3|3036.3|3030.3|3036.3|3030.3|3035.3|3029.3|3
1633953830000|2021-10-11 12:03:50|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|3
1633953840000|2021-10-11 12:04:00|3037|3031|3037.5|3031.5|3037.5|3031.5|3037|3031|2
1633953860000|2021-10-11 12:04:20|3038.3|3032.3|3038.8|3032.8|3038.8|3032.8|3038.3|3032.3|3
1633953870000|2021-10-11 12:04:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1633953880000|2021-10-11 12:04:40|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1633953890000|2021-10-11 12:04:50|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1633953900000|2021-10-11 12:05:00|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1633953910000|2021-10-11 12:05:10|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1633953940000|2021-10-11 12:05:40|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1633953960000|2021-10-11 12:06:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1633953970000|2021-10-11 12:06:10|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1633953990000|2021-10-11 12:06:30|3038.5|3032.5|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|3
1633954000000|2021-10-11 12:06:40|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1633954020000|2021-10-11 12:07:00|3038.3|3032.3|3038|3032|3038.3|3032.3|3037.5|3031.5|3
1633954030000|2021-10-11 12:07:10|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1633954040000|2021-10-11 12:07:20|3038.5|3032.5|3039.3|3033.3|3039.3|3033.3|3038.5|3032.5|5
1633954050000|2021-10-11 12:07:30|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1633954060000|2021-10-11 12:07:40|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1633954070000|2021-10-11 12:07:50|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1633954080000|2021-10-11 12:08:00|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|3
1633954100000|2021-10-11 12:08:20|3039|3033|3039|3033|3039.5|3033.5|3039|3033|5
1633954110000|2021-10-11 12:08:30|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1633954120000|2021-10-11 12:08:40|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633954130000|2021-10-11 12:08:50|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|3
1633954150000|2021-10-11 12:09:10|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1633954160000|2021-10-11 12:09:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1633954170000|2021-10-11 12:09:30|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1633954180000|2021-10-11 12:09:40|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1633954210000|2021-10-11 12:10:10|3040|3034|3040.8|3034.8|3040.8|3034.8|3040|3034|4
1633954220000|2021-10-11 12:10:20|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1633954230000|2021-10-11 12:10:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1633954240000|2021-10-11 12:10:40|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633954250000|2021-10-11 12:10:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633954260000|2021-10-11 12:11:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1633954300000|2021-10-11 12:11:40|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633954320000|2021-10-11 12:12:00|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1633954330000|2021-10-11 12:12:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633954340000|2021-10-11 12:12:20|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633954420000|2021-10-11 12:13:40|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633954430000|2021-10-11 12:13:50|3039.8|3033.8|3038.8|3032.8|3039.8|3033.8|3038.8|3032.8|2
1633954450000|2021-10-11 12:14:10|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|2
1633954460000|2021-10-11 12:14:20|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1633954470000|2021-10-11 12:14:30|3040|3034|3039.8|3033.8|3040|3034|3039.8|3033.8|2
1633954480000|2021-10-11 12:14:40|3039.5|3033.5|3040|3034|3040|3034|3039.5|3033.5|3
1633954490000|2021-10-11 12:14:50|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|4
1633954530000|2021-10-11 12:15:30|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1633954550000|2021-10-11 12:15:50|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|2
1633954560000|2021-10-11 12:16:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1633954570000|2021-10-11 12:16:10|3041.5|3035.5|3042.5|3036.5|3042.5|3036.5|3041.3|3035.3|7
1633954590000|2021-10-11 12:16:30|3042|3036|3042|3036|3042.3|3036.3|3042|3036|3
1633954600000|2021-10-11 12:16:40|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|2
1633954610000|2021-10-11 12:16:50|3042|3036|3042.5|3036.5|3042.5|3036.5|3042|3036|3
1633954620000|2021-10-11 12:17:00|3042.3|3036.3|3042.5|3036.5|3042.5|3036.5|3042.3|3036.3|2
1633954650000|2021-10-11 12:17:30|3042.3|3036.3|3041.5|3035.5|3042.3|3036.3|3041.5|3035.5|3
1633954660000|2021-10-11 12:17:40|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1633954670000|2021-10-11 12:17:50|3040.8|3034.8|3040.8|3034.8|3041|3035|3040.8|3034.8|3
1633954680000|2021-10-11 12:18:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1633954690000|2021-10-11 12:18:10|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3039.8|3033.8|4
1633954710000|2021-10-11 12:18:30|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1633954730000|2021-10-11 12:18:50|3040.3|3034.3|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|3
1633954740000|2021-10-11 12:19:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633954760000|2021-10-11 12:19:20|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.5|3034.5|2
1633954770000|2021-10-11 12:19:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1633954780000|2021-10-11 12:19:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1633954810000|2021-10-11 12:20:10|3041.5|3035.5|3040.8|3034.8|3041.5|3035.5|3040.5|3034.5|5
1633954820000|2021-10-11 12:20:20|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1633954850000|2021-10-11 12:20:50|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1633954900000|2021-10-11 12:21:40|3041|3035|3041|3035|3041|3035|3041|3035|1
1633954910000|2021-10-11 12:21:50|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|3
1633954920000|2021-10-11 12:22:00|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1633954940000|2021-10-11 12:22:20|3040.8|3034.8|3041.3|3035.3|3042.3|3036.3|3040.8|3034.8|8
1633954970000|2021-10-11 12:22:50|3041|3035|3041|3035|3041|3035|3041|3035|1
1633954980000|2021-10-11 12:23:00|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|4
1633954990000|2021-10-11 12:23:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1633955000000|2021-10-11 12:23:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1633955010000|2021-10-11 12:23:30|3040|3034|3039.3|3033.3|3040|3034|3039.3|3033.3|5
1633955020000|2021-10-11 12:23:40|3039|3033|3039.5|3033.5|3039.8|3033.8|3039|3033|4
1633955030000|2021-10-11 12:23:50|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633955040000|2021-10-11 12:24:00|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|3
1633955050000|2021-10-11 12:24:10|3039.3|3033.3|3037.5|3031.5|3039.3|3033.3|3037.5|3031.5|5
1633955060000|2021-10-11 12:24:20|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|3
1633955070000|2021-10-11 12:24:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1633955090000|2021-10-11 12:24:50|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038.3|3032.3|2
1633955110000|2021-10-11 12:25:10|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1633955140000|2021-10-11 12:25:40|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1633955150000|2021-10-11 12:25:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1633955160000|2021-10-11 12:26:00|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1633955170000|2021-10-11 12:26:10|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1633955180000|2021-10-11 12:26:20|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|2
1633955190000|2021-10-11 12:26:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1633955200000|2021-10-11 12:26:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633955260000|2021-10-11 12:27:40|3037|3031|3037|3031|3037|3031|3037|3031|1
1633955270000|2021-10-11 12:27:50|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633955280000|2021-10-11 12:28:00|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1633955290000|2021-10-11 12:28:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633955330000|2021-10-11 12:28:50|3037.3|3031.3|3037|3031|3037.3|3031.3|3036.8|3030.8|3
1633955350000|2021-10-11 12:29:10|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1633955360000|2021-10-11 12:29:20|3037.3|3031.3|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|4
1633955370000|2021-10-11 12:29:30|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633955380000|2021-10-11 12:29:40|3037.3|3031.3|3036.5|3030.5|3037.3|3031.3|3036.5|3030.5|4
1633955390000|2021-10-11 12:29:50|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|3
1633955400000|2021-10-11 12:30:00|3036|3030|3036|3030|3036|3030|3035.5|3029.5|4
1633955410000|2021-10-11 12:30:10|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1633955420000|2021-10-11 12:30:20|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1633955430000|2021-10-11 12:30:30|3035.8|3029.8|3036|3030|3036|3030|3035.5|3029.5|6
1633955440000|2021-10-11 12:30:40|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1633955450000|2021-10-11 12:30:50|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633955460000|2021-10-11 12:31:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1633955480000|2021-10-11 12:31:20|3036|3030|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1633955490000|2021-10-11 12:31:30|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035|3029|3
1633955500000|2021-10-11 12:31:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|3
1633955510000|2021-10-11 12:31:50|3035.8|3029.8|3035|3029|3035.8|3029.8|3034.8|3028.8|5
1633955520000|2021-10-11 12:32:00|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|3
1633955550000|2021-10-11 12:32:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633955560000|2021-10-11 12:32:40|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1633955570000|2021-10-11 12:32:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1633955580000|2021-10-11 12:33:00|3035|3029|3035|3029|3035|3029|3034.5|3028.5|4
1633955600000|2021-10-11 12:33:20|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|4
1633955610000|2021-10-11 12:33:30|3035.3|3029.3|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|3
1633955620000|2021-10-11 12:33:40|3035|3029|3035|3029|3035|3029|3034.8|3028.8|3
1633955630000|2021-10-11 12:33:50|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633955650000|2021-10-11 12:34:10|3035|3029|3035|3029|3035|3029|3035|3029|1
1633955660000|2021-10-11 12:34:20|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|3
1633955680000|2021-10-11 12:34:40|3034.5|3028.5|3036|3030|3036|3030|3034.5|3028.5|7
1633955690000|2021-10-11 12:34:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|3
1633955700000|2021-10-11 12:35:00|3036|3030|3036|3030|3036|3030|3036|3030|1
1633955710000|2021-10-11 12:35:10|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633955720000|2021-10-11 12:35:20|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|2
1633955730000|2021-10-11 12:35:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1633955750000|2021-10-11 12:35:50|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1633955760000|2021-10-11 12:36:00|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|2
1633955770000|2021-10-11 12:36:10|3037.5|3031.5|3036.8|3030.8|3037.5|3031.5|3036.8|3030.8|2
1633955780000|2021-10-11 12:36:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633955790000|2021-10-11 12:36:30|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1633955810000|2021-10-11 12:36:50|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1633955820000|2021-10-11 12:37:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633955830000|2021-10-11 12:37:10|3036|3030|3035.5|3029.5|3036|3030|3035.5|3029.5|2
1633955840000|2021-10-11 12:37:20|3035.8|3029.8|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|4
1633955870000|2021-10-11 12:37:50|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1633955880000|2021-10-11 12:38:00|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1633955890000|2021-10-11 12:38:10|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1633955910000|2021-10-11 12:38:30|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|2
1633955930000|2021-10-11 12:38:50|3037|3031|3037|3031|3037.5|3031.5|3037|3031|5
1633955940000|2021-10-11 12:39:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633955950000|2021-10-11 12:39:10|3037|3031|3037.5|3031.5|3037.5|3031.5|3037|3031|3
1633956020000|2021-10-11 12:40:20|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1633956030000|2021-10-11 12:40:30|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633956040000|2021-10-11 12:40:40|3038.3|3032.3|3039.5|3033.5|3039.5|3033.5|3038.3|3032.3|4
1633956050000|2021-10-11 12:40:50|3039.8|3033.8|3038|3032|3039.8|3033.8|3038|3032|3
1633956060000|2021-10-11 12:41:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633956080000|2021-10-11 12:41:20|3038|3032|3038|3032|3038|3032|3038|3032|1
1633956090000|2021-10-11 12:41:30|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1633956100000|2021-10-11 12:41:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1633956110000|2021-10-11 12:41:50|3038.5|3032.5|3037.8|3031.8|3038.5|3032.5|3037.8|3031.8|2
1633956120000|2021-10-11 12:42:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038|3032|3
1633956160000|2021-10-11 12:42:40|3038|3032|3038|3032|3038|3032|3038|3032|1
1633956190000|2021-10-11 12:43:10|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1633956200000|2021-10-11 12:43:20|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633956240000|2021-10-11 12:44:00|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1633956250000|2021-10-11 12:44:10|3037|3031|3037|3031|3037|3031|3037|3031|1
1633956280000|2021-10-11 12:44:40|3037.3|3031.3|3037|3031|3037.3|3031.3|3037|3031|2
1633956310000|2021-10-11 12:45:10|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|3
1633956350000|2021-10-11 12:45:50|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1633956370000|2021-10-11 12:46:10|3037|3031|3037|3031|3037|3031|3037|3031|1
1633956450000|2021-10-11 12:47:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1633956460000|2021-10-11 12:47:40|3037|3031|3037|3031|3037|3031|3037|3031|1
1633956490000|2021-10-11 12:48:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633956500000|2021-10-11 12:48:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633956510000|2021-10-11 12:48:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633956520000|2021-10-11 12:48:40|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633956540000|2021-10-11 12:49:00|3038.3|3032.3|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|3
1633956550000|2021-10-11 12:49:10|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1633956560000|2021-10-11 12:49:20|3039|3033|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|4
1633956570000|2021-10-11 12:49:30|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1633956580000|2021-10-11 12:49:40|3039.5|3033.5|3039|3033|3039.5|3033.5|3039|3033|3
1633956600000|2021-10-11 12:50:00|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|2
1633956610000|2021-10-11 12:50:10|3040|3034|3039.3|3033.3|3040|3034|3039|3033|5
1633956620000|2021-10-11 12:50:20|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633956640000|2021-10-11 12:50:40|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1633956650000|2021-10-11 12:50:50|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1633956660000|2021-10-11 12:51:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1633956670000|2021-10-11 12:51:10|3041|3035|3040.8|3034.8|3041|3035|3040.8|3034.8|2
1633956680000|2021-10-11 12:51:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1633956690000|2021-10-11 12:51:30|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633956700000|2021-10-11 12:51:40|3040.5|3034.5|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|5
1633956710000|2021-10-11 12:51:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3039.8|3033.8|4
1633956720000|2021-10-11 12:52:00|3040.3|3034.3|3040|3034|3040.3|3034.3|3039|3033|5
1633956730000|2021-10-11 12:52:10|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1633956760000|2021-10-11 12:52:40|3039.5|3033.5|3038.5|3032.5|3039.5|3033.5|3038.3|3032.3|3
1633956770000|2021-10-11 12:52:50|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.5|3031.5|6
1633956790000|2021-10-11 12:53:10|3038|3032|3038.5|3032.5|3038.5|3032.5|3038|3032|3
1633956820000|2021-10-11 12:53:40|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1633956830000|2021-10-11 12:53:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633956850000|2021-10-11 12:54:10|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1633956860000|2021-10-11 12:54:20|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1633956960000|2021-10-11 12:56:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1633956970000|2021-10-11 12:56:10|3038.5|3032.5|3039.3|3033.3|3039.3|3033.3|3038.5|3032.5|3
1633956990000|2021-10-11 12:56:30|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|2
1633957000000|2021-10-11 12:56:40|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1633957010000|2021-10-11 12:56:50|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|3
1633957020000|2021-10-11 12:57:00|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633957040000|2021-10-11 12:57:20|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1633957050000|2021-10-11 12:57:30|3039.8|3033.8|3038.8|3032.8|3039.8|3033.8|3038.8|3032.8|3
1633957060000|2021-10-11 12:57:40|3038.5|3032.5|3038.8|3032.8|3039.3|3033.3|3038.5|3032.5|5
1633957070000|2021-10-11 12:57:50|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1633957080000|2021-10-11 12:58:00|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1633957100000|2021-10-11 12:58:20|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1633957120000|2021-10-11 12:58:40|3040|3034|3039|3033|3040|3034|3039|3033|4
1633957130000|2021-10-11 12:58:50|3038.8|3032.8|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|2
1633957140000|2021-10-11 12:59:00|3039|3033|3038.8|3032.8|3039|3033|3038|3032|4
1633957150000|2021-10-11 12:59:10|3039|3033|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|8
1633957160000|2021-10-11 12:59:20|3039.5|3033.5|3039|3033|3039.5|3033.5|3039|3033|7
1633957170000|2021-10-11 12:59:30|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633957180000|2021-10-11 12:59:40|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|2
1633957190000|2021-10-11 12:59:50|3039|3033|3039.5|3033.5|3039.5|3033.5|3038.8|3032.8|3
1633957200000|2021-10-11 13:00:00|3039.8|3033.8|3037.5|3031.5|3039.8|3033.8|3037.3|3031.3|11
1633957210000|2021-10-11 13:00:10|3037.3|3031.3|3036.8|3030.8|3037.5|3031.5|3036.5|3030.5|8
1633957220000|2021-10-11 13:00:20|3036.5|3030.5|3038|3032|3038|3032|3036.3|3030.3|14
1633957230000|2021-10-11 13:00:30|3037.8|3031.8|3038.8|3032.8|3039|3033|3037.8|3031.8|6
1633957240000|2021-10-11 13:00:40|3038.5|3032.5|3040.3|3034.3|3040.3|3034.3|3038.5|3032.5|12
1633957250000|2021-10-11 13:00:50|3040.5|3034.5|3041|3035|3041.3|3035.3|3040|3034|7
1633957260000|2021-10-11 13:01:00|3040.8|3034.8|3041|3035|3041|3035|3040.5|3034.5|4
1633957270000|2021-10-11 13:01:10|3040.8|3034.8|3039.3|3033.3|3040.8|3034.8|3039.3|3033.3|5
1633957280000|2021-10-11 13:01:20|3039|3033|3037.3|3031.3|3039.5|3033.5|3037.3|3031.3|11
1633957290000|2021-10-11 13:01:30|3037.5|3031.5|3038.5|3032.5|3038.5|3032.5|3037|3031|14
1633957300000|2021-10-11 13:01:40|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038|3032|5
1633957310000|2021-10-11 13:01:50|3038.5|3032.5|3039.8|3033.8|3039.8|3033.8|3038.5|3032.5|7
1633957320000|2021-10-11 13:02:00|3039|3033|3036.8|3030.8|3039.3|3033.3|3036.5|3030.5|18
1633957330000|2021-10-11 13:02:10|3037|3031|3037|3031|3038.3|3032.3|3037|3031|9
1633957340000|2021-10-11 13:02:20|3036.8|3030.8|3037.8|3031.8|3038.3|3032.3|3036.5|3030.5|12
1633957350000|2021-10-11 13:02:30|3038.5|3032.5|3040|3034|3040.3|3034.3|3038|3032|6
1633957360000|2021-10-11 13:02:40|3038|3032|3037.5|3031.5|3038.8|3032.8|3037.5|3031.5|8
1633957370000|2021-10-11 13:02:50|3037.3|3031.3|3038.5|3032.5|3038.5|3032.5|3036.3|3030.3|9
1633957380000|2021-10-11 13:03:00|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.3|3031.3|14
1633957390000|2021-10-11 13:03:10|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.5|3031.5|13
1633957400000|2021-10-11 13:03:20|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|6
1633957410000|2021-10-11 13:03:30|3038|3032|3038|3032|3038.3|3032.3|3037.5|3031.5|6
1633957420000|2021-10-11 13:03:40|3037.8|3031.8|3037|3031|3038.3|3032.3|3037|3031|6
1633957430000|2021-10-11 13:03:50|3036.8|3030.8|3036|3030|3037|3031|3035.8|3029.8|6
1633957440000|2021-10-11 13:04:00|3036.3|3030.3|3035|3029|3036.8|3030.8|3035|3029|5
1633957450000|2021-10-11 13:04:10|3034.8|3028.8|3034.8|3028.8|3035.8|3029.8|3034.3|3028.3|11
1633957460000|2021-10-11 13:04:20|3035|3029|3033.8|3027.8|3035|3029|3033.8|3027.8|11
1633957470000|2021-10-11 13:04:30|3033.5|3027.5|3031.5|3025.5|3033.8|3027.8|3030.3|3024.3|13
1633957480000|2021-10-11 13:04:40|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|11
1633957490000|2021-10-11 13:04:50|3031.3|3025.3|3031|3025|3031.5|3025.5|3030.8|3024.8|6
1633957500000|2021-10-11 13:05:00|3031.3|3025.3|3030.3|3024.3|3031.5|3025.5|3029|3023|16
1633957510000|2021-10-11 13:05:10|3031|3025|3031.8|3025.8|3031.8|3025.8|3030|3024|11
1633957520000|2021-10-11 13:05:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1633957530000|2021-10-11 13:05:30|3031.8|3025.8|3029.5|3023.5|3031.8|3025.8|3029|3023|8
1633957540000|2021-10-11 13:05:40|3029.8|3023.8|3030.8|3024.8|3030.8|3024.8|3029.8|3023.8|4
1633957550000|2021-10-11 13:05:50|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1633957560000|2021-10-11 13:06:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|3
1633957570000|2021-10-11 13:06:10|3031.3|3025.3|3032.3|3026.3|3032.8|3026.8|3031.3|3025.3|7
1633957580000|2021-10-11 13:06:20|3032.5|3026.5|3034|3028|3034.3|3028.3|3032.5|3026.5|9
1633957590000|2021-10-11 13:06:30|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1633957600000|2021-10-11 13:06:40|3034.3|3028.3|3032.3|3026.3|3034.3|3028.3|3032.3|3026.3|6
1633957610000|2021-10-11 13:06:50|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|6
1633957620000|2021-10-11 13:07:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|7
1633957630000|2021-10-11 13:07:10|3032|3026|3032.3|3026.3|3032.5|3026.5|3031.5|3025.5|8
1633957640000|2021-10-11 13:07:20|3032.5|3026.5|3035.5|3029.5|3035.5|3029.5|3032.5|3026.5|11
1633957650000|2021-10-11 13:07:30|3035|3029|3034.5|3028.5|3035.5|3029.5|3034.3|3028.3|7
1633957660000|2021-10-11 13:07:40|3034.8|3028.8|3034.5|3028.5|3036|3030|3034.5|3028.5|7
1633957670000|2021-10-11 13:07:50|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034|3028|4
1633957680000|2021-10-11 13:08:00|3034.8|3028.8|3033|3027|3034.8|3028.8|3032.8|3026.8|4
1633957690000|2021-10-11 13:08:10|3033.5|3027.5|3034.8|3028.8|3035|3029|3033.5|3027.5|5
1633957700000|2021-10-11 13:08:20|3033.8|3027.8|3035.3|3029.3|3035.3|3029.3|3033.5|3027.5|4
1633957710000|2021-10-11 13:08:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|5
1633957720000|2021-10-11 13:08:40|3035|3029|3035.8|3029.8|3035.8|3029.8|3034.8|3028.8|6
1633957730000|2021-10-11 13:08:50|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3036|3030|4
1633957740000|2021-10-11 13:09:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3035.5|3029.5|5
1633957750000|2021-10-11 13:09:10|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036|3030|3
1633957760000|2021-10-11 13:09:20|3037|3031|3037.5|3031.5|3037.5|3031.5|3037|3031|3
1633957770000|2021-10-11 13:09:30|3037.8|3031.8|3039|3033|3039|3033|3037.8|3031.8|6
1633957780000|2021-10-11 13:09:40|3039.5|3033.5|3040|3034|3040|3034|3039|3033|8
1633957790000|2021-10-11 13:09:50|3040.3|3034.3|3039.5|3033.5|3041|3035|3039.5|3033.5|5
1633957800000|2021-10-11 13:10:00|3039.8|3033.8|3040.8|3034.8|3040.8|3034.8|3038.3|3032.3|17
1633957810000|2021-10-11 13:10:10|3040.5|3034.5|3041|3035|3041.3|3035.3|3040.3|3034.3|9
1633957820000|2021-10-11 13:10:20|3041.5|3035.5|3042.3|3036.3|3042.8|3036.8|3041.3|3035.3|12
1633957830000|2021-10-11 13:10:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1633957840000|2021-10-11 13:10:40|3042.8|3036.8|3041.8|3035.8|3043|3037|3041.8|3035.8|13
1633957850000|2021-10-11 13:10:50|3041.5|3035.5|3040.5|3034.5|3041.5|3035.5|3039.8|3033.8|8
1633957860000|2021-10-11 13:11:00|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040|3034|4
1633957870000|2021-10-11 13:11:10|3040.8|3034.8|3042.3|3036.3|3042.3|3036.3|3040.8|3034.8|5
1633957880000|2021-10-11 13:11:20|3042|3036|3039.3|3033.3|3042|3036|3039.3|3033.3|8
1633957890000|2021-10-11 13:11:30|3038.8|3032.8|3038|3032|3039|3033|3037.3|3031.3|12
1633957900000|2021-10-11 13:11:40|3037.8|3031.8|3035.5|3029.5|3037.8|3031.8|3035|3029|14
1633957910000|2021-10-11 13:11:50|3035.8|3029.8|3036.3|3030.3|3037.5|3031.5|3035.5|3029.5|11
1633957920000|2021-10-11 13:12:00|3036|3030|3035.3|3029.3|3036|3030|3034.3|3028.3|14
1633957930000|2021-10-11 13:12:10|3034.5|3028.5|3033.8|3027.8|3035|3029|3032|3026|17
1633957940000|2021-10-11 13:12:20|3034|3028|3034|3028|3034|3028|3033.8|3027.8|3
1633957950000|2021-10-11 13:12:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|5
1633957960000|2021-10-11 13:12:40|3033.5|3027.5|3032.5|3026.5|3033.5|3027.5|3032.3|3026.3|9
1633957970000|2021-10-11 13:12:50|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.5|3026.5|4
1633957980000|2021-10-11 13:13:00|3033.3|3027.3|3035|3029|3035|3029|3033.3|3027.3|8
1633957990000|2021-10-11 13:13:10|3035.3|3029.3|3036.5|3030.5|3036.5|3030.5|3035.3|3029.3|7
1633958000000|2021-10-11 13:13:20|3036.8|3030.8|3035.8|3029.8|3037|3031|3035.5|3029.5|7
1633958030000|2021-10-11 13:13:50|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035|3029|6
1633958040000|2021-10-11 13:14:00|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|4
1633958050000|2021-10-11 13:14:10|3035.5|3029.5|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|4
1633958060000|2021-10-11 13:14:20|3035|3029|3035|3029|3035.3|3029.3|3034.8|3028.8|5
1633958070000|2021-10-11 13:14:30|3034.8|3028.8|3034.8|3028.8|3036|3030|3034.8|3028.8|4
1633958080000|2021-10-11 13:14:40|3035.3|3029.3|3035|3029|3035.8|3029.8|3034.8|3028.8|6
1633958100000|2021-10-11 13:15:00|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|3
1633958110000|2021-10-11 13:15:10|3035.5|3029.5|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|5
1633958120000|2021-10-11 13:15:20|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|6
1633958130000|2021-10-11 13:15:30|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|6
1633958140000|2021-10-11 13:15:40|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|6
1633958150000|2021-10-11 13:15:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1633958170000|2021-10-11 13:16:10|3036.5|3030.5|3037.8|3031.8|3037.8|3031.8|3036.5|3030.5|4
1633958180000|2021-10-11 13:16:20|3038|3032|3038.3|3032.3|3038.8|3032.8|3037.8|3031.8|6
1633958190000|2021-10-11 13:16:30|3038.8|3032.8|3038.3|3032.3|3039.3|3033.3|3038|3032|7
1633958200000|2021-10-11 13:16:40|3038|3032|3038|3032|3038|3032|3037.5|3031.5|7
1633958210000|2021-10-11 13:16:50|3037.5|3031.5|3035.8|3029.8|3037.5|3031.5|3035.8|3029.8|7
1633958220000|2021-10-11 13:17:00|3036|3030|3036.8|3030.8|3036.8|3030.8|3036|3030|3
1633958230000|2021-10-11 13:17:10|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|2
1633958240000|2021-10-11 13:17:20|3036.5|3030.5|3037.3|3031.3|3037.3|3031.3|3036.5|3030.5|4
1633958250000|2021-10-11 13:17:30|3037|3031|3037|3031|3037|3031|3036.8|3030.8|3
1633958260000|2021-10-11 13:17:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|3
1633958270000|2021-10-11 13:17:50|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|4
1633958280000|2021-10-11 13:18:00|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3035.5|3029.5|6
1633958290000|2021-10-11 13:18:10|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633958300000|2021-10-11 13:18:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1633958310000|2021-10-11 13:18:30|3036.8|3030.8|3036.3|3030.3|3036.8|3030.8|3036|3030|3
1633958340000|2021-10-11 13:19:00|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1633958350000|2021-10-11 13:19:10|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|3
1633958360000|2021-10-11 13:19:20|3037|3031|3037|3031|3037|3031|3037|3031|1
1633958380000|2021-10-11 13:19:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1633958390000|2021-10-11 13:19:50|3037|3031|3037.3|3031.3|3037.8|3031.8|3037|3031|3
1633958400000|2021-10-11 13:20:00|3037|3031|3037.5|3031.5|3037.8|3031.8|3037|3031|5
1633958410000|2021-10-11 13:20:10|3037.3|3031.3|3036.3|3030.3|3037.3|3031.3|3036.3|3030.3|4
1633958420000|2021-10-11 13:20:20|3036|3030|3036.5|3030.5|3036.5|3030.5|3035.3|3029.3|10
1633958430000|2021-10-11 13:20:30|3037|3031|3037.3|3031.3|3037.3|3031.3|3037|3031|2
1633958460000|2021-10-11 13:21:00|3037|3031|3037.5|3031.5|3037.8|3031.8|3037|3031|6
1633958470000|2021-10-11 13:21:10|3037.3|3031.3|3035.8|3029.8|3037.5|3031.5|3035.5|3029.5|8
1633958480000|2021-10-11 13:21:20|3036|3030|3035.3|3029.3|3036.3|3030.3|3035.3|3029.3|7
1633958490000|2021-10-11 13:21:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1633958500000|2021-10-11 13:21:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1633958510000|2021-10-11 13:21:50|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1633958520000|2021-10-11 13:22:00|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1633958530000|2021-10-11 13:22:10|3035.3|3029.3|3036|3030|3037|3031|3035.3|3029.3|10
1633958550000|2021-10-11 13:22:30|3036.3|3030.3|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|4
1633958560000|2021-10-11 13:22:40|3036.8|3030.8|3036.8|3030.8|3037|3031|3036.5|3030.5|6
1633958570000|2021-10-11 13:22:50|3037|3031|3037|3031|3037|3031|3036.8|3030.8|3
1633958600000|2021-10-11 13:23:20|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037|3031|4
1633958610000|2021-10-11 13:23:30|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1633958620000|2021-10-11 13:23:40|3038|3032|3038|3032|3038|3032|3038|3032|1
1633958630000|2021-10-11 13:23:50|3038.3|3032.3|3038.3|3032.3|3039|3033|3038.3|3032.3|5
1633958640000|2021-10-11 13:24:00|3039|3033|3039.5|3033.5|3039.5|3033.5|3038.8|3032.8|6
1633958650000|2021-10-11 13:24:10|3039.8|3033.8|3040|3034|3040.3|3034.3|3039.8|3033.8|4
1633958660000|2021-10-11 13:24:20|3040.3|3034.3|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|2
1633958670000|2021-10-11 13:24:30|3040.3|3034.3|3041|3035|3041|3035|3040.3|3034.3|4
1633958680000|2021-10-11 13:24:40|3040.8|3034.8|3039.8|3033.8|3040.8|3034.8|3039.8|3033.8|4
1633958690000|2021-10-11 13:24:50|3040|3034|3040.3|3034.3|3040.5|3034.5|3039.8|3033.8|5
1633958700000|2021-10-11 13:25:00|3040|3034|3039.3|3033.3|3040|3034|3039.3|3033.3|4
1633958710000|2021-10-11 13:25:10|3039|3033|3038.8|3032.8|3039|3033|3038.5|3032.5|6
1633958720000|2021-10-11 13:25:20|3038.5|3032.5|3039.5|3033.5|3039.5|3033.5|3038.3|3032.3|5
1633958730000|2021-10-11 13:25:30|3038.8|3032.8|3038.3|3032.3|3038.8|3032.8|3038.3|3032.3|2
1633958740000|2021-10-11 13:25:40|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|3
1633958750000|2021-10-11 13:25:50|3038.8|3032.8|3036.5|3030.5|3038.8|3032.8|3036.5|3030.5|4
1633958760000|2021-10-11 13:26:00|3036.8|3030.8|3037|3031|3037.3|3031.3|3036.8|3030.8|4
1633958770000|2021-10-11 13:26:10|3037.3|3031.3|3039.5|3033.5|3039.5|3033.5|3037.3|3031.3|7
1633958780000|2021-10-11 13:26:20|3039.8|3033.8|3038.8|3032.8|3040.3|3034.3|3038.5|3032.5|6
1633958790000|2021-10-11 13:26:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1633958800000|2021-10-11 13:26:40|3038.3|3032.3|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|2
1633958810000|2021-10-11 13:26:50|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|4
1633958820000|2021-10-11 13:27:00|3038|3032|3037.8|3031.8|3038|3032|3037.5|3031.5|4
1633958830000|2021-10-11 13:27:10|3037.5|3031.5|3038|3032|3038|3032|3037.5|3031.5|3
1633958840000|2021-10-11 13:27:20|3038.5|3032.5|3039|3033|3039|3033|3038.5|3032.5|3
1633958850000|2021-10-11 13:27:30|3039.3|3033.3|3039.5|3033.5|3040|3034|3039.3|3033.3|4
1633958860000|2021-10-11 13:27:40|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1633958870000|2021-10-11 13:27:50|3039|3033|3039.3|3033.3|3039.5|3033.5|3038.3|3032.3|5
1633958880000|2021-10-11 13:28:00|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1633958890000|2021-10-11 13:28:10|3039|3033|3039|3033|3039.3|3033.3|3038.8|3032.8|5
1633958900000|2021-10-11 13:28:20|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633958910000|2021-10-11 13:28:30|3039.5|3033.5|3040|3034|3040|3034|3039.5|3033.5|3
1633958920000|2021-10-11 13:28:40|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|3
1633958930000|2021-10-11 13:28:50|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1633958950000|2021-10-11 13:29:10|3039|3033|3038.5|3032.5|3039|3033|3038.5|3032.5|3
1633958960000|2021-10-11 13:29:20|3038.8|3032.8|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|3
1633958980000|2021-10-11 13:29:40|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|5
1633958990000|2021-10-11 13:29:50|3039.3|3033.3|3038.5|3032.5|3039.3|3033.3|3038.5|3032.5|3
1633959000000|2021-10-11 13:30:00|3037.5|3031.5|3038.8|3032.8|3038.8|3032.8|3037.5|3031.5|2
1633959010000|2021-10-11 13:30:10|3039|3033|3039|3033|3039.5|3033.5|3038|3032|9
1633959020000|2021-10-11 13:30:20|3038.8|3032.8|3039.5|3033.5|3039.5|3033.5|3038.8|3032.8|3
1633959030000|2021-10-11 13:30:30|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|3
1633959060000|2021-10-11 13:31:00|3040|3034|3038.8|3032.8|3040.3|3034.3|3037.5|3031.5|6
1633959080000|2021-10-11 13:31:20|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|4
1633959090000|2021-10-11 13:31:30|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1633959100000|2021-10-11 13:31:40|3037.3|3031.3|3039|3033|3039|3033|3037.3|3031.3|6
1633959110000|2021-10-11 13:31:50|3039.3|3033.3|3039|3033|3039.5|3033.5|3039|3033|4
1633959120000|2021-10-11 13:32:00|3039.3|3033.3|3039.3|3033.3|3039.5|3033.5|3039|3033|5
1633959130000|2021-10-11 13:32:10|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1633959140000|2021-10-11 13:32:20|3040|3034|3040.3|3034.3|3040.8|3034.8|3040|3034|7
1633959150000|2021-10-11 13:32:30|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1633959170000|2021-10-11 13:32:50|3040|3034|3039|3033|3040|3034|3039|3033|4
1633959180000|2021-10-11 13:33:00|3039.3|3033.3|3039.5|3033.5|3039.8|3033.8|3039.3|3033.3|4
1633959190000|2021-10-11 13:33:10|3039.8|3033.8|3040.3|3034.3|3040.5|3034.5|3039.8|3033.8|5
1633959200000|2021-10-11 13:33:20|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3039.5|3033.5|2
1633959210000|2021-10-11 13:33:30|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039|3033|3
1633959220000|2021-10-11 13:33:40|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1633959230000|2021-10-11 13:33:50|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1633959240000|2021-10-11 13:34:00|3039|3033|3038|3032|3039|3033|3038|3032|3
1633959250000|2021-10-11 13:34:10|3037.8|3031.8|3038|3032|3039.8|3033.8|3037.8|3031.8|11
1633959260000|2021-10-11 13:34:20|3037.8|3031.8|3036.5|3030.5|3038|3032|3036.5|3030.5|4
1633959270000|2021-10-11 13:34:30|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|3
1633959280000|2021-10-11 13:34:40|3037|3031|3035.8|3029.8|3037|3031|3035.8|3029.8|8
1633959290000|2021-10-11 13:34:50|3035.5|3029.5|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|3
1633959300000|2021-10-11 13:35:00|3035.8|3029.8|3037|3031|3037|3031|3035.8|3029.8|6
1633959310000|2021-10-11 13:35:10|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633959320000|2021-10-11 13:35:20|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633959330000|2021-10-11 13:35:30|3037.3|3031.3|3036.8|3030.8|3038.3|3032.3|3036.5|3030.5|9
1633959340000|2021-10-11 13:35:40|3037|3031|3037|3031|3037|3031|3036.8|3030.8|3
1633959360000|2021-10-11 13:36:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037|3031|3
1633959370000|2021-10-11 13:36:10|3036.8|3030.8|3037|3031|3037.3|3031.3|3036.5|3030.5|8
1633959380000|2021-10-11 13:36:20|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1633959390000|2021-10-11 13:36:30|3037.8|3031.8|3038.3|3032.3|3038.5|3032.5|3037.8|3031.8|3
1633959400000|2021-10-11 13:36:40|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|3
1633959410000|2021-10-11 13:36:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633959430000|2021-10-11 13:37:10|3037.8|3031.8|3039|3033|3040|3034|3037.8|3031.8|4
1633959440000|2021-10-11 13:37:20|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.8|3032.8|3
1633959460000|2021-10-11 13:37:40|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|4
1633959470000|2021-10-11 13:37:50|3039.5|3033.5|3040.3|3034.3|3040.3|3034.3|3039.5|3033.5|6
1633959480000|2021-10-11 13:38:00|3040.5|3034.5|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|3
1633959500000|2021-10-11 13:38:20|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1633959510000|2021-10-11 13:38:30|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|4
1633959520000|2021-10-11 13:38:40|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1633959530000|2021-10-11 13:38:50|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|3
1633959540000|2021-10-11 13:39:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|3
1633959550000|2021-10-11 13:39:10|3040|3034|3040.3|3034.3|3040.5|3034.5|3040|3034|3
1633959560000|2021-10-11 13:39:20|3040|3034|3041.3|3035.3|3041.5|3035.5|3039.8|3033.8|9
1633959570000|2021-10-11 13:39:30|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1633959600000|2021-10-11 13:40:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1633959610000|2021-10-11 13:40:10|3040.8|3034.8|3041|3035|3041.3|3035.3|3040.8|3034.8|4
1633959630000|2021-10-11 13:40:30|3041.5|3035.5|3041|3035|3042.3|3036.3|3041|3035|6
1633959640000|2021-10-11 13:40:40|3040.8|3034.8|3039.8|3033.8|3040.8|3034.8|3039.8|3033.8|2
1633959650000|2021-10-11 13:40:50|3040|3034|3040|3034|3040|3034|3040|3034|1
1633959660000|2021-10-11 13:41:00|3040.3|3034.3|3041|3035|3041|3035|3040.3|3034.3|3
1633959670000|2021-10-11 13:41:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1633959690000|2021-10-11 13:41:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1633959700000|2021-10-11 13:41:40|3041.5|3035.5|3039.5|3033.5|3041.5|3035.5|3039.5|3033.5|4
1633959710000|2021-10-11 13:41:50|3039.8|3033.8|3039|3033|3039.8|3033.8|3038.8|3032.8|7
1633959720000|2021-10-11 13:42:00|3039.3|3033.3|3037.3|3031.3|3039.3|3033.3|3037.3|3031.3|2
1633959730000|2021-10-11 13:42:10|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1633959740000|2021-10-11 13:42:20|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|3
1633959750000|2021-10-11 13:42:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1633959770000|2021-10-11 13:42:50|3037.5|3031.5|3036.5|3030.5|3037.5|3031.5|3036.5|3030.5|5
1633959780000|2021-10-11 13:43:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1633959790000|2021-10-11 13:43:10|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1633959800000|2021-10-11 13:43:20|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1633959820000|2021-10-11 13:43:40|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1633959840000|2021-10-11 13:44:00|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1633959850000|2021-10-11 13:44:10|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633959860000|2021-10-11 13:44:20|3036.8|3030.8|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|4
1633959870000|2021-10-11 13:44:30|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1633959880000|2021-10-11 13:44:40|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1633959890000|2021-10-11 13:44:50|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1633959900000|2021-10-11 13:45:00|3036.5|3030.5|3035.8|3029.8|3036.5|3030.5|3035.8|3029.8|3
1633959920000|2021-10-11 13:45:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1633959950000|2021-10-11 13:45:50|3036.3|3030.3|3035.5|3029.5|3036.8|3030.8|3035.5|3029.5|5
1633959980000|2021-10-11 13:46:20|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1633959990000|2021-10-11 13:46:30|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1633960010000|2021-10-11 13:46:50|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1633960020000|2021-10-11 13:47:00|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|2
1633960030000|2021-10-11 13:47:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1633960050000|2021-10-11 13:47:30|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1633960070000|2021-10-11 13:47:50|3037.3|3031.3|3037.3|3031.3|3037.5|3031.5|3037|3031|5
1633960080000|2021-10-11 13:48:00|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1633960090000|2021-10-11 13:48:10|3037.8|3031.8|3037.8|3031.8|3038|3032|3037.8|3031.8|3
1633960100000|2021-10-11 13:48:20|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1633960110000|2021-10-11 13:48:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1633960120000|2021-10-11 13:48:40|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1633960130000|2021-10-11 13:48:50|3038.3|3032.3|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|3
1633960140000|2021-10-11 13:49:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633960150000|2021-10-11 13:49:10|3038|3032|3038.3|3032.3|3038.5|3032.5|3038|3032|6
1633960160000|2021-10-11 13:49:20|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|2
1633960170000|2021-10-11 13:49:30|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1633960190000|2021-10-11 13:49:50|3037.5|3031.5|3036.3|3030.3|3037.5|3031.5|3036|3030|8
1633960200000|2021-10-11 13:50:00|3036.5|3030.5|3038|3032|3038|3032|3036.5|3030.5|6
1633960230000|2021-10-11 13:50:30|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1633960240000|2021-10-11 13:50:40|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1633960250000|2021-10-11 13:50:50|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|5
1633960270000|2021-10-11 13:51:10|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|3
1633960280000|2021-10-11 13:51:20|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1633960310000|2021-10-11 13:51:50|3038.5|3032.5|3039.8|3033.8|3039.8|3033.8|3038.5|3032.5|5
1633960320000|2021-10-11 13:52:00|3040.3|3034.3|3040.8|3034.8|3040.8|3034.8|3040.3|3034.3|2
1633960330000|2021-10-11 13:52:10|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1633960340000|2021-10-11 13:52:20|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|4
1633960350000|2021-10-11 13:52:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1633960360000|2021-10-11 13:52:40|3042|3036|3041.5|3035.5|3042|3036|3041.5|3035.5|2
1633960370000|2021-10-11 13:52:50|3041.8|3035.8|3042|3036|3042|3036|3041.5|3035.5|4
1633960380000|2021-10-11 13:53:00|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3042.3|3036.3|3
1633960390000|2021-10-11 13:53:10|3042.5|3036.5|3041|3035|3042.5|3036.5|3040.5|3034.5|8
1633960400000|2021-10-11 13:53:20|3040.3|3034.3|3039.8|3033.8|3040.3|3034.3|3039.3|3033.3|6
1633960410000|2021-10-11 13:53:30|3040|3034|3041.8|3035.8|3041.8|3035.8|3040|3034|7
1633960420000|2021-10-11 13:53:40|3041.5|3035.5|3039.3|3033.3|3041.5|3035.5|3039.3|3033.3|8
1633960430000|2021-10-11 13:53:50|3039|3033|3039|3033|3039.3|3033.3|3039|3033|3
1633960440000|2021-10-11 13:54:00|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|2
1633960450000|2021-10-11 13:54:10|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|2
1633960460000|2021-10-11 13:54:20|3038.8|3032.8|3040|3034|3040|3034|3038.8|3032.8|9
1633960470000|2021-10-11 13:54:30|3040.3|3034.3|3041.3|3035.3|3041.3|3035.3|3040.3|3034.3|6
1633960480000|2021-10-11 13:54:40|3041|3035|3041.5|3035.5|3041.5|3035.5|3040.8|3034.8|5
1633960490000|2021-10-11 13:54:50|3041.3|3035.3|3039.3|3033.3|3041.5|3035.5|3039.3|3033.3|10
1633960510000|2021-10-11 13:55:10|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|2
1633960520000|2021-10-11 13:55:20|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1633960530000|2021-10-11 13:55:30|3040.8|3034.8|3040.3|3034.3|3040.8|3034.8|3040.3|3034.3|4
1633960540000|2021-10-11 13:55:40|3040.5|3034.5|3040.3|3034.3|3040.5|3034.5|3040.3|3034.3|2
1633960550000|2021-10-11 13:55:50|3040.5|3034.5|3041.8|3035.8|3041.8|3035.8|3040.5|3034.5|7
1633960560000|2021-10-11 13:56:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1633960570000|2021-10-11 13:56:10|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041|3035|8
1633960590000|2021-10-11 13:56:30|3040.8|3034.8|3041.8|3035.8|3041.8|3035.8|3040.8|3034.8|5
1633960600000|2021-10-11 13:56:40|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1633960610000|2021-10-11 13:56:50|3042|3036|3042.3|3036.3|3042.3|3036.3|3042|3036|2
1633960620000|2021-10-11 13:57:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1633960630000|2021-10-11 13:57:10|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|4
1633960640000|2021-10-11 13:57:20|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1633960650000|2021-10-11 13:57:30|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1633960660000|2021-10-11 13:57:40|3042.5|3036.5|3042.8|3036.8|3042.8|3036.8|3042.5|3036.5|2
1633960670000|2021-10-11 13:57:50|3043|3037|3044.5|3038.5|3044.5|3038.5|3043|3037|2
1633960680000|2021-10-11 13:58:00|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1633960690000|2021-10-11 13:58:10|3045|3039|3044.5|3038.5|3045.3|3039.3|3044.3|3038.3|7
1633960700000|2021-10-11 13:58:20|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1633960710000|2021-10-11 13:58:30|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1633960720000|2021-10-11 13:58:40|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1633960730000|2021-10-11 13:58:50|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044|3038|4
1633960750000|2021-10-11 13:59:10|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|4
1633960760000|2021-10-11 13:59:20|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|4
1633960770000|2021-10-11 13:59:30|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1633960780000|2021-10-11 13:59:40|3045|3039|3045|3039|3045|3039|3045|3039|1
1633960790000|2021-10-11 13:59:50|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.3|3038.3|6
1633960800000|2021-10-11 14:00:00|3044.8|3038.8|3045.8|3039.8|3045.8|3039.8|3044.8|3038.8|4
1633960810000|2021-10-11 14:00:10|3046|3040|3045.3|3039.3|3046.5|3040.5|3045.3|3039.3|7
1633960820000|2021-10-11 14:00:20|3045|3039|3044.5|3038.5|3045|3039|3044.5|3038.5|3
1633960830000|2021-10-11 14:00:30|3044.8|3038.8|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|5
1633960840000|2021-10-11 14:00:40|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1633960850000|2021-10-11 14:00:50|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|3
1633960860000|2021-10-11 14:01:00|3044|3038|3044.8|3038.8|3044.8|3038.8|3044|3038|8
1633960870000|2021-10-11 14:01:10|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1633960880000|2021-10-11 14:01:20|3044|3038|3045.5|3039.5|3046|3040|3043|3037|12
1633960890000|2021-10-11 14:01:30|3045.8|3039.8|3045.3|3039.3|3046|3040|3045.3|3039.3|7
1633960900000|2021-10-11 14:01:40|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|5
1633960910000|2021-10-11 14:01:50|3045.3|3039.3|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|5
1633960920000|2021-10-11 14:02:00|3045.5|3039.5|3045.8|3039.8|3046|3040|3045.5|3039.5|7
1633960930000|2021-10-11 14:02:10|3046.3|3040.3|3045.8|3039.8|3046.3|3040.3|3045.8|3039.8|3
1633960940000|2021-10-11 14:02:20|3046|3040|3044.8|3038.8|3046|3040|3044.8|3038.8|4
1633960950000|2021-10-11 14:02:30|3044.3|3038.3|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|3
1633960960000|2021-10-11 14:02:40|3044.5|3038.5|3045.8|3039.8|3045.8|3039.8|3044.5|3038.5|5
1633960970000|2021-10-11 14:02:50|3046|3040|3046|3040|3046|3040|3046|3040|1
1633960980000|2021-10-11 14:03:00|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3044.5|3038.5|4
1633960990000|2021-10-11 14:03:10|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|3
1633961000000|2021-10-11 14:03:20|3046|3040|3046|3040|3046.3|3040.3|3046|3040|5
1633961010000|2021-10-11 14:03:30|3046.8|3040.8|3047|3041|3047.3|3041.3|3046.8|3040.8|3
1633961030000|2021-10-11 14:03:50|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1633961040000|2021-10-11 14:04:00|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|3
1633961050000|2021-10-11 14:04:10|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|4
1633961070000|2021-10-11 14:04:30|3047.3|3041.3|3049.3|3043.3|3049.8|3043.8|3047.3|3041.3|7
1633961080000|2021-10-11 14:04:40|3049.5|3043.5|3048.8|3042.8|3049.5|3043.5|3048.5|3042.5|6
1633961090000|2021-10-11 14:04:50|3049|3043|3048.8|3042.8|3049|3043|3048.3|3042.3|6
1633961100000|2021-10-11 14:05:00|3049|3043|3047.8|3041.8|3049|3043|3047.8|3041.8|5
1633961110000|2021-10-11 14:05:10|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1633961120000|2021-10-11 14:05:20|3047.5|3041.5|3047.3|3041.3|3047.5|3041.5|3047.3|3041.3|2
1633961130000|2021-10-11 14:05:30|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1633961140000|2021-10-11 14:05:40|3046.8|3040.8|3046|3040|3046.8|3040.8|3046|3040|3
1633961150000|2021-10-11 14:05:50|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1633961160000|2021-10-11 14:06:00|3046.3|3040.3|3046|3040|3046.5|3040.5|3046|3040|3
1633961170000|2021-10-11 14:06:10|3046.3|3040.3|3046|3040|3046.3|3040.3|3045.8|3039.8|4
1633961180000|2021-10-11 14:06:20|3045.8|3039.8|3046.8|3040.8|3046.8|3040.8|3045.3|3039.3|10
1633961190000|2021-10-11 14:06:30|3047|3041|3047.5|3041.5|3047.5|3041.5|3046.8|3040.8|7
1633961200000|2021-10-11 14:06:40|3047.3|3041.3|3049|3043|3049.5|3043.5|3047.3|3041.3|11
1633961210000|2021-10-11 14:06:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1633961220000|2021-10-11 14:07:00|3048.3|3042.3|3049.3|3043.3|3049.3|3043.3|3047.5|3041.5|6
1633961230000|2021-10-11 14:07:10|3048.5|3042.5|3049.3|3043.3|3049.3|3043.3|3048.5|3042.5|4
1633961240000|2021-10-11 14:07:20|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1633961250000|2021-10-11 14:07:30|3048.8|3042.8|3049.5|3043.5|3049.5|3043.5|3048.5|3042.5|7
1633961260000|2021-10-11 14:07:40|3049.8|3043.8|3050.8|3044.8|3050.8|3044.8|3049.8|3043.8|5
1633961270000|2021-10-11 14:07:50|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1633961280000|2021-10-11 14:08:00|3050.5|3044.5|3047.5|3041.5|3050.5|3044.5|3047.5|3041.5|6
1633961290000|2021-10-11 14:08:10|3048|3042|3047.8|3041.8|3048|3042|3047.3|3041.3|9
1633961300000|2021-10-11 14:08:20|3049.5|3043.5|3048.4|3042.4|3050|3044|3048.4|3042.4|5
1633961310000|2021-10-11 14:08:30|3048.1|3042.1|3048.3|3042.3|3048.5|3042.5|3047.9|3041.9|6
1633961320000|2021-10-11 14:08:40|3047.8|3041.8|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|6
1633961330000|2021-10-11 14:08:50|3047.3|3041.3|3048.3|3042.3|3048.3|3042.3|3047.3|3041.3|8
1633961340000|2021-10-11 14:09:00|3048.5|3042.5|3049.8|3043.8|3049.8|3043.8|3048.5|3042.5|2
1633961350000|2021-10-11 14:09:10|3049.5|3043.5|3047|3041|3049.5|3043.5|3047|3041|5
1633961360000|2021-10-11 14:09:20|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1633961390000|2021-10-11 14:09:50|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1633961400000|2021-10-11 14:10:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|5
1633961410000|2021-10-11 14:10:10|3047|3041|3048.3|3042.3|3048.3|3042.3|3047|3041|4
1633961430000|2021-10-11 14:10:30|3047.8|3041.8|3049.5|3043.5|3049.5|3043.5|3047.8|3041.8|6
1633961440000|2021-10-11 14:10:40|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|3
1633961450000|2021-10-11 14:10:50|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1633961460000|2021-10-11 14:11:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1633961480000|2021-10-11 14:11:20|3049|3043|3048.3|3042.3|3049|3043|3048.3|3042.3|3
1633961490000|2021-10-11 14:11:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1633961510000|2021-10-11 14:11:50|3048.8|3042.8|3049.3|3043.3|3049.8|3043.8|3048.8|3042.8|6
1633961520000|2021-10-11 14:12:00|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|3
1633961530000|2021-10-11 14:12:10|3049.3|3043.3|3048.5|3042.5|3049.3|3043.3|3048.5|3042.5|4
1633961540000|2021-10-11 14:12:20|3048.8|3042.8|3049.5|3043.5|3049.5|3043.5|3048.5|3042.5|5
1633961550000|2021-10-11 14:12:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049|3043|3
1633961560000|2021-10-11 14:12:40|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1633961570000|2021-10-11 14:12:50|3049.5|3043.5|3050|3044|3050|3044|3049.5|3043.5|4
1633961590000|2021-10-11 14:13:10|3050.3|3044.3|3049.8|3043.8|3050.3|3044.3|3049.5|3043.5|5
1633961600000|2021-10-11 14:13:20|3050|3044|3050|3044|3050.3|3044.3|3049.8|3043.8|7
1633961610000|2021-10-11 14:13:30|3049.3|3043.3|3048|3042|3049.3|3043.3|3048|3042|4
1633961630000|2021-10-11 14:13:50|3047.8|3041.8|3046.5|3040.5|3047.8|3041.8|3046.3|3040.3|5
1633961640000|2021-10-11 14:14:00|3046.8|3040.8|3047.5|3041.5|3048|3042|3046.8|3040.8|8
1633961660000|2021-10-11 14:14:20|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1633961670000|2021-10-11 14:14:30|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1633961680000|2021-10-11 14:14:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1633961690000|2021-10-11 14:14:50|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|5
1633961710000|2021-10-11 14:15:10|3047.3|3041.3|3048.5|3042.5|3048.5|3042.5|3047|3041|6
1633961720000|2021-10-11 14:15:20|3048.8|3042.8|3048.8|3042.8|3049|3043|3048.8|3042.8|3
1633961730000|2021-10-11 14:15:30|3049|3043|3049|3043|3049|3043|3048.8|3042.8|5
1633961740000|2021-10-11 14:15:40|3048.5|3042.5|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|3
1633961750000|2021-10-11 14:15:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1633961770000|2021-10-11 14:16:10|3048.5|3042.5|3051.5|3045.5|3051.8|3045.8|3048.5|3042.5|5
1633961780000|2021-10-11 14:16:20|3051.3|3045.3|3051.5|3045.5|3051.8|3045.8|3051.3|3045.3|6
1633961790000|2021-10-11 14:16:30|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1633961820000|2021-10-11 14:17:00|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1633961830000|2021-10-11 14:17:10|3051.3|3045.3|3050|3044|3051.3|3045.3|3050|3044|5
1633961840000|2021-10-11 14:17:20|3050.3|3044.3|3050|3044|3050.3|3044.3|3049.5|3043.5|6
1633961850000|2021-10-11 14:17:30|3050.3|3044.3|3051|3045|3051|3045|3050.3|3044.3|5
1633961860000|2021-10-11 14:17:40|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1633961870000|2021-10-11 14:17:50|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1633961880000|2021-10-11 14:18:00|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1633961890000|2021-10-11 14:18:10|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1633961910000|2021-10-11 14:18:30|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|2
1633961920000|2021-10-11 14:18:40|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|4
1633961930000|2021-10-11 14:18:50|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049|3043|6
1633961940000|2021-10-11 14:19:00|3049.5|3043.5|3050|3044|3050|3044|3049.3|3043.3|4
1633961950000|2021-10-11 14:19:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1633961960000|2021-10-11 14:19:20|3050|3044|3050|3044|3050.8|3044.8|3050|3044|5
1633961970000|2021-10-11 14:19:30|3049.5|3043.5|3050|3044|3050|3044|3049.5|3043.5|2
1633961980000|2021-10-11 14:19:40|3049.8|3043.8|3048.3|3042.3|3049.8|3043.8|3048.3|3042.3|5
1633961990000|2021-10-11 14:19:50|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|4
1633962000000|2021-10-11 14:20:00|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|4
1633962020000|2021-10-11 14:20:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1633962030000|2021-10-11 14:20:30|3048.8|3042.8|3049.8|3043.8|3049.8|3043.8|3048.5|3042.5|7
1633962040000|2021-10-11 14:20:40|3049.5|3043.5|3048.8|3042.8|3049.8|3043.8|3048.8|3042.8|4
1633962050000|2021-10-11 14:20:50|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1633962060000|2021-10-11 14:21:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1633962070000|2021-10-11 14:21:10|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048|3042|4
1633962090000|2021-10-11 14:21:30|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1633962100000|2021-10-11 14:21:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|3
1633962110000|2021-10-11 14:21:50|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|5
1633962120000|2021-10-11 14:22:00|3049.5|3043.5|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|3
1633962130000|2021-10-11 14:22:10|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|3
1633962140000|2021-10-11 14:22:20|3050|3044|3050.8|3044.8|3050.8|3044.8|3050|3044|4
1633962150000|2021-10-11 14:22:30|3050.5|3044.5|3049.8|3043.8|3050.5|3044.5|3049.8|3043.8|3
1633962160000|2021-10-11 14:22:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1633962180000|2021-10-11 14:23:00|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|2
1633962190000|2021-10-11 14:23:10|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|2
1633962200000|2021-10-11 14:23:20|3050|3044|3047.5|3041.5|3050|3044|3047.5|3041.5|10
1633962210000|2021-10-11 14:23:30|3046.8|3040.8|3046|3040|3046.8|3040.8|3046|3040|4
1633962230000|2021-10-11 14:23:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1633962240000|2021-10-11 14:24:00|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1633962250000|2021-10-11 14:24:10|3046.5|3040.5|3047|3041|3047|3041|3046.5|3040.5|3
1633962270000|2021-10-11 14:24:30|3047.3|3041.3|3048|3042|3048|3042|3047.3|3041.3|2
1633962280000|2021-10-11 14:24:40|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|3
1633962290000|2021-10-11 14:24:50|3048.3|3042.3|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|3
1633962310000|2021-10-11 14:25:10|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1633962350000|2021-10-11 14:25:50|3047.5|3041.5|3047.8|3041.8|3048|3042|3047.3|3041.3|5
1633962360000|2021-10-11 14:26:00|3048|3042|3048.8|3042.8|3048.8|3042.8|3048|3042|5
1633962370000|2021-10-11 14:26:10|3049|3043|3050|3044|3050|3044|3049|3043|5
1633962380000|2021-10-11 14:26:20|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1633962400000|2021-10-11 14:26:40|3049.3|3043.3|3048|3042|3049.3|3043.3|3048|3042|2
1633962410000|2021-10-11 14:26:50|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1633962420000|2021-10-11 14:27:00|3047.8|3041.8|3047.3|3041.3|3047.8|3041.8|3046.8|3040.8|5
1633962430000|2021-10-11 14:27:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1633962450000|2021-10-11 14:27:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1633962460000|2021-10-11 14:27:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1633962470000|2021-10-11 14:27:50|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048|3042|4
1633962480000|2021-10-11 14:28:00|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1633962500000|2021-10-11 14:28:20|3047|3041|3046.3|3040.3|3047|3041|3046.3|3040.3|2
1633962510000|2021-10-11 14:28:30|3046|3040|3046.8|3040.8|3046.8|3040.8|3046|3040|4
1633962520000|2021-10-11 14:28:40|3046.5|3040.5|3046|3040|3046.5|3040.5|3046|3040|3
1633962530000|2021-10-11 14:28:50|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.3|3039.3|4
1633962540000|2021-10-11 14:29:00|3045.8|3039.8|3046|3040|3046|3040|3045.8|3039.8|2
1633962560000|2021-10-11 14:29:20|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1633962570000|2021-10-11 14:29:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1633962580000|2021-10-11 14:29:40|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1633962600000|2021-10-11 14:30:00|3045.5|3039.5|3043.8|3037.8|3045.5|3039.5|3043.5|3037.5|7
1633962610000|2021-10-11 14:30:10|3044|3038|3044.8|3038.8|3044.8|3038.8|3044|3038|4
1633962620000|2021-10-11 14:30:20|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3043.8|3037.8|6
1633962640000|2021-10-11 14:30:40|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.3|3038.3|4
1633962650000|2021-10-11 14:30:50|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|4
1633962660000|2021-10-11 14:31:00|3044.5|3038.5|3045.3|3039.3|3045.5|3039.5|3044.5|3038.5|4
1633962670000|2021-10-11 14:31:10|3045|3039|3045.8|3039.8|3045.8|3039.8|3044.8|3038.8|8
1633962680000|2021-10-11 14:31:20|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1633962690000|2021-10-11 14:31:30|3045|3039|3045|3039|3045|3039|3045|3039|1
1633962710000|2021-10-11 14:31:50|3045.3|3039.3|3046|3040|3046|3040|3045.3|3039.3|2
1633962720000|2021-10-11 14:32:00|3046.3|3040.3|3047.5|3041.5|3048.3|3042.3|3046.3|3040.3|11
1633962730000|2021-10-11 14:32:10|3047.3|3041.3|3046|3040|3047.3|3041.3|3046|3040|5
1633962740000|2021-10-11 14:32:20|3045.8|3039.8|3044.5|3038.5|3045.8|3039.8|3044.3|3038.3|5
1633962750000|2021-10-11 14:32:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1633962760000|2021-10-11 14:32:40|3044.5|3038.5|3045.5|3039.5|3045.5|3039.5|3044.5|3038.5|4
1633962770000|2021-10-11 14:32:50|3045|3039|3044.8|3038.8|3045|3039|3044.3|3038.3|4
1633962780000|2021-10-11 14:33:00|3044.3|3038.3|3045.5|3039.5|3045.8|3039.8|3044.3|3038.3|7
1633962790000|2021-10-11 14:33:10|3045.8|3039.8|3046.3|3040.3|3046.5|3040.5|3045.8|3039.8|6
1633962800000|2021-10-11 14:33:20|3046.5|3040.5|3047|3041|3047|3041|3046.5|3040.5|5
1633962810000|2021-10-11 14:33:30|3047.3|3041.3|3047.5|3041.5|3047.8|3041.8|3047.3|3041.3|4
1633962820000|2021-10-11 14:33:40|3047.8|3041.8|3048|3042|3048.3|3042.3|3047.8|3041.8|3
1633962830000|2021-10-11 14:33:50|3048.3|3042.3|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|3
1633962840000|2021-10-11 14:34:00|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047|3041|5
1633962850000|2021-10-11 14:34:10|3047.3|3041.3|3048|3042|3048|3042|3047|3041|3
1633962860000|2021-10-11 14:34:20|3048.3|3042.3|3049|3043|3049|3043|3048.3|3042.3|4
1633962870000|2021-10-11 14:34:30|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1633962890000|2021-10-11 14:34:50|3049.3|3043.3|3049.8|3043.8|3049.8|3043.8|3049.3|3043.3|3
1633962910000|2021-10-11 14:35:10|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1633962920000|2021-10-11 14:35:20|3049.5|3043.5|3048.3|3042.3|3049.5|3043.5|3048.3|3042.3|2
1633962930000|2021-10-11 14:35:30|3048|3042|3046.5|3040.5|3048|3042|3046.5|3040.5|5
1633962940000|2021-10-11 14:35:40|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046|3040|4
1633962950000|2021-10-11 14:35:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046|3040|3
1633962960000|2021-10-11 14:36:00|3046.5|3040.5|3047|3041|3047|3041|3046.5|3040.5|3
1633962970000|2021-10-11 14:36:10|3047.3|3041.3|3047.5|3041.5|3048|3042|3047.3|3041.3|6
1633962980000|2021-10-11 14:36:20|3047.8|3041.8|3048.5|3042.5|3049|3043|3047.8|3041.8|8
1633963030000|2021-10-11 14:37:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048|3042|3
1633963040000|2021-10-11 14:37:20|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1633963050000|2021-10-11 14:37:30|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1633963060000|2021-10-11 14:37:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1633963070000|2021-10-11 14:37:50|3049.3|3043.3|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|7
1633963080000|2021-10-11 14:38:00|3050.3|3044.3|3049.5|3043.5|3050.3|3044.3|3049.5|3043.5|3
1633963090000|2021-10-11 14:38:10|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049|3043|4
1633963100000|2021-10-11 14:38:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1633963110000|2021-10-11 14:38:30|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1633963130000|2021-10-11 14:38:50|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1633963150000|2021-10-11 14:39:10|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.8|3043.8|3
1633963160000|2021-10-11 14:39:20|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1633963170000|2021-10-11 14:39:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1633963200000|2021-10-11 14:40:00|3051.5|3045.5|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|3
1633963210000|2021-10-11 14:40:10|3051.3|3045.3|3050|3044|3051.3|3045.3|3049.5|3043.5|7
1633963220000|2021-10-11 14:40:20|3050.3|3044.3|3050.5|3044.5|3051|3045|3050.3|3044.3|4
1633963230000|2021-10-11 14:40:30|3050.3|3044.3|3049.8|3043.8|3050.3|3044.3|3049.8|3043.8|3
1633963240000|2021-10-11 14:40:40|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3048.8|3042.8|3
1633963250000|2021-10-11 14:40:50|3048.5|3042.5|3049.5|3043.5|3049.5|3043.5|3048.5|3042.5|7
1633963260000|2021-10-11 14:41:00|3049.3|3043.3|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|4
1633963270000|2021-10-11 14:41:10|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|3
1633963280000|2021-10-11 14:41:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1633963290000|2021-10-11 14:41:30|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1633963300000|2021-10-11 14:41:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1633963310000|2021-10-11 14:41:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.5|3041.5|3
1633963340000|2021-10-11 14:42:20|3048|3042|3048|3042|3048|3042|3048|3042|1
1633963350000|2021-10-11 14:42:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1633963360000|2021-10-11 14:42:40|3048.5|3042.5|3049.3|3043.3|3049.5|3043.5|3048.5|3042.5|5
1633963370000|2021-10-11 14:42:50|3049.5|3043.5|3049.5|3043.5|3050|3044|3049.5|3043.5|4
1633963380000|2021-10-11 14:43:00|3049.3|3043.3|3048.3|3042.3|3049.3|3043.3|3048|3042|7
1633963400000|2021-10-11 14:43:20|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1633963410000|2021-10-11 14:43:30|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|2
1633963420000|2021-10-11 14:43:40|3049|3043|3049|3043|3049|3043|3049|3043|1
1633963430000|2021-10-11 14:43:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1633963440000|2021-10-11 14:44:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1633963450000|2021-10-11 14:44:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1633963460000|2021-10-11 14:44:20|3049|3043|3049.3|3043.3|3049.3|3043.3|3049|3043|2
1633963470000|2021-10-11 14:44:30|3049|3043|3049.5|3043.5|3049.5|3043.5|3049|3043|3
1633963480000|2021-10-11 14:44:40|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3048.8|3042.8|5
1633963490000|2021-10-11 14:44:50|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1633963500000|2021-10-11 14:45:00|3050|3044|3050.5|3044.5|3050.5|3044.5|3050|3044|3
1633963510000|2021-10-11 14:45:10|3050.8|3044.8|3050|3044|3051|3045|3050|3044|4
1633963550000|2021-10-11 14:45:50|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1633963560000|2021-10-11 14:46:00|3049.3|3043.3|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|3
1633963580000|2021-10-11 14:46:20|3049.5|3043.5|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|2
1633963590000|2021-10-11 14:46:30|3049|3043|3049|3043|3049|3043|3049|3043|1
1633963600000|2021-10-11 14:46:40|3048.8|3042.8|3049.3|3043.3|3049.3|3043.3|3048.8|3042.8|2
1633963610000|2021-10-11 14:46:50|3049.5|3043.5|3049|3043|3049.5|3043.5|3049|3043|2
1633963620000|2021-10-11 14:47:00|3049.3|3043.3|3050|3044|3050|3044|3049.3|3043.3|3
1633963640000|2021-10-11 14:47:20|3049.5|3043.5|3048.5|3042.5|3049.5|3043.5|3047.8|3041.8|5
1633963650000|2021-10-11 14:47:30|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|3
1633963660000|2021-10-11 14:47:40|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1633963670000|2021-10-11 14:47:50|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|4
1633963680000|2021-10-11 14:48:00|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1633963700000|2021-10-11 14:48:20|3049.3|3043.3|3049.3|3043.3|3049.5|3043.5|3049.3|3043.3|3
1633963710000|2021-10-11 14:48:30|3049.5|3043.5|3049|3043|3049.5|3043.5|3049|3043|3
1633963720000|2021-10-11 14:48:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1633963730000|2021-10-11 14:48:50|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|3
1633963740000|2021-10-11 14:49:00|3049.3|3043.3|3048.8|3042.8|3049.5|3043.5|3048.5|3042.5|6
1633963750000|2021-10-11 14:49:10|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|5
1633963760000|2021-10-11 14:49:20|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1633963770000|2021-10-11 14:49:30|3049.3|3043.3|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|5
1633963780000|2021-10-11 14:49:40|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|4
1633963800000|2021-10-11 14:50:00|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.3|3044.3|8
1633963810000|2021-10-11 14:50:10|3051|3045|3051|3045|3051|3045|3050.8|3044.8|3
1633963820000|2021-10-11 14:50:20|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|4
1633963830000|2021-10-11 14:50:30|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|6
1633963850000|2021-10-11 14:50:50|3050.8|3044.8|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|3
1633963870000|2021-10-11 14:51:10|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1633963880000|2021-10-11 14:51:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1633963890000|2021-10-11 14:51:30|3051.5|3045.5|3051|3045|3051.5|3045.5|3051|3045|3
1633963900000|2021-10-11 14:51:40|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1633963910000|2021-10-11 14:51:50|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|4
1633963920000|2021-10-11 14:52:00|3051.8|3045.8|3051.8|3045.8|3052|3046|3051.8|3045.8|3
1633963930000|2021-10-11 14:52:10|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1633963940000|2021-10-11 14:52:20|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1633963950000|2021-10-11 14:52:30|3052|3046|3051.3|3045.3|3052|3046|3051.3|3045.3|5
1633963970000|2021-10-11 14:52:50|3051|3045|3051|3045|3051|3045|3051|3045|1
1633963980000|2021-10-11 14:53:00|3050.8|3044.8|3051|3045|3051|3045|3050.5|3044.5|4
1633963990000|2021-10-11 14:53:10|3051.5|3045.5|3050.5|3044.5|3051.5|3045.5|3050.5|3044.5|3
1633964000000|2021-10-11 14:53:20|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|4
1633964010000|2021-10-11 14:53:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|3
1633964020000|2021-10-11 14:53:40|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1633964040000|2021-10-11 14:54:00|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.3|3044.3|4
1633964050000|2021-10-11 14:54:10|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1633964060000|2021-10-11 14:54:20|3051.3|3045.3|3051.8|3045.8|3051.8|3045.8|3051.3|3045.3|4
1633964090000|2021-10-11 14:54:50|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|6
1633964110000|2021-10-11 14:55:10|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1633964140000|2021-10-11 14:55:40|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1633964150000|2021-10-11 14:55:50|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1633964160000|2021-10-11 14:56:00|3053|3047|3051.5|3045.5|3053|3047|3051|3045|10
1633964170000|2021-10-11 14:56:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1633964190000|2021-10-11 14:56:30|3051|3045|3050.5|3044.5|3051|3045|3050.3|3044.3|4
1633964200000|2021-10-11 14:56:40|3050.8|3044.8|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|4
1633964210000|2021-10-11 14:56:50|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052.3|3046.3|3
1633964220000|2021-10-11 14:57:00|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1633964240000|2021-10-11 14:57:20|3053.3|3047.3|3054.8|3048.8|3054.8|3048.8|3053.3|3047.3|4
1633964270000|2021-10-11 14:57:50|3054.5|3048.5|3053|3047|3054.5|3048.5|3053|3047|2
1633964290000|2021-10-11 14:58:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1633964300000|2021-10-11 14:58:20|3053.5|3047.5|3055|3049|3055|3049|3053.5|3047.5|7
1633964310000|2021-10-11 14:58:30|3054.8|3048.8|3053.8|3047.8|3054.8|3048.8|3053.5|3047.5|7
1633964320000|2021-10-11 14:58:40|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1633964330000|2021-10-11 14:58:50|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1633964340000|2021-10-11 14:59:00|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1633964350000|2021-10-11 14:59:10|3054|3048|3053.5|3047.5|3054|3048|3053.3|3047.3|5
1633964360000|2021-10-11 14:59:20|3053.8|3047.8|3053.8|3047.8|3054|3048|3053.8|3047.8|3
1633964380000|2021-10-11 14:59:40|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1633964390000|2021-10-11 14:59:50|3053|3047|3053|3047|3053.5|3047.5|3052.5|3046.5|8
1633964400000|2021-10-11 15:00:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1633964410000|2021-10-11 15:00:10|3053.5|3047.5|3052.5|3046.5|3053.5|3047.5|3052.5|3046.5|6
1633964420000|2021-10-11 15:00:20|3052.8|3046.8|3051.8|3045.8|3053|3047|3051.8|3045.8|7
1633964430000|2021-10-11 15:00:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1633964440000|2021-10-11 15:00:40|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|4
1633964450000|2021-10-11 15:00:50|3052.3|3046.3|3052.3|3046.3|3052.5|3046.5|3052|3046|5
1633964460000|2021-10-11 15:01:00|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1633964480000|2021-10-11 15:01:20|3052|3046|3051.8|3045.8|3052|3046|3051.5|3045.5|3
1633964490000|2021-10-11 15:01:30|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|2
1633964500000|2021-10-11 15:01:40|3052|3046|3052.3|3046.3|3052.8|3046.8|3052|3046|10
1633964510000|2021-10-11 15:01:50|3052|3046|3052.5|3046.5|3052.8|3046.8|3052|3046|6
1633964520000|2021-10-11 15:02:00|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052|3046|3
1633964530000|2021-10-11 15:02:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1633964540000|2021-10-11 15:02:20|3052.3|3046.3|3050|3044|3052.3|3046.3|3050|3044|3
1633964550000|2021-10-11 15:02:30|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1633964560000|2021-10-11 15:02:40|3050|3044|3050|3044|3050|3044|3050|3044|1
1633964580000|2021-10-11 15:03:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1633964600000|2021-10-11 15:03:20|3050.5|3044.5|3050.5|3044.5|3051|3045|3050.5|3044.5|3
1633964610000|2021-10-11 15:03:30|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1633964620000|2021-10-11 15:03:40|3050.5|3044.5|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|3
1633964630000|2021-10-11 15:03:50|3050.8|3044.8|3050.8|3044.8|3051|3045|3050.8|3044.8|3
1633964640000|2021-10-11 15:04:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1633964650000|2021-10-11 15:04:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1633964660000|2021-10-11 15:04:20|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3050.3|3044.3|2
1633964670000|2021-10-11 15:04:30|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|2
1633964690000|2021-10-11 15:04:50|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.5|3044.5|2
1633964700000|2021-10-11 15:05:00|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1633964720000|2021-10-11 15:05:20|3051.8|3045.8|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|3
1633964750000|2021-10-11 15:05:50|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1633964770000|2021-10-11 15:06:10|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1633964780000|2021-10-11 15:06:20|3051|3045|3051|3045|3051|3045|3051|3045|1
1633964790000|2021-10-11 15:06:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1633964810000|2021-10-11 15:06:50|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1633964820000|2021-10-11 15:07:00|3052|3046|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|4
1633964840000|2021-10-11 15:07:20|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|2
1633964850000|2021-10-11 15:07:30|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|3
1633964860000|2021-10-11 15:07:40|3051.5|3045.5|3052|3046|3052|3046|3051.5|3045.5|3
1633964870000|2021-10-11 15:07:50|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|6
1633964880000|2021-10-11 15:08:00|3052|3046|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|7
1633964890000|2021-10-11 15:08:10|3051.5|3045.5|3051.8|3045.8|3052.3|3046.3|3051.5|3045.5|5
1633964900000|2021-10-11 15:08:20|3052|3046|3051.8|3045.8|3052|3046|3051.5|3045.5|4
1633964910000|2021-10-11 15:08:30|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3051.5|3045.5|5
1633964920000|2021-10-11 15:08:40|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1633964930000|2021-10-11 15:08:50|3052.5|3046.5|3053.5|3047.5|3053.5|3047.5|3052.5|3046.5|3
1633964940000|2021-10-11 15:09:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053|3047|3
1633964950000|2021-10-11 15:09:10|3053|3047|3053.3|3047.3|3053.3|3047.3|3053|3047|2
1633964960000|2021-10-11 15:09:20|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|3
1633964990000|2021-10-11 15:09:50|3053.8|3047.8|3054|3048|3054|3048|3053.8|3047.8|2
1633965010000|2021-10-11 15:10:10|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1633965040000|2021-10-11 15:10:40|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|3
1633965050000|2021-10-11 15:10:50|3054.8|3048.8|3054.8|3048.8|3055|3049|3054.8|3048.8|3
1633965060000|2021-10-11 15:11:00|3054.5|3048.5|3055.3|3049.3|3055.3|3049.3|3054.5|3048.5|3
1633965070000|2021-10-11 15:11:10|3055|3049|3056|3050|3056|3050|3055|3049|7
1633965080000|2021-10-11 15:11:20|3055|3049|3055.3|3049.3|3055.5|3049.5|3055|3049|4
1633965090000|2021-10-11 15:11:30|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|4
1633965100000|2021-10-11 15:11:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.3|3049.3|6
1633965110000|2021-10-11 15:11:50|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|3
1633965140000|2021-10-11 15:12:20|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1633965150000|2021-10-11 15:12:30|3057|3051|3057.3|3051.3|3057.5|3051.5|3057|3051|3
1633965160000|2021-10-11 15:12:40|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1633965170000|2021-10-11 15:12:50|3057|3051|3056|3050|3057|3051|3056|3050|4
1633965180000|2021-10-11 15:13:00|3056.3|3050.3|3054.5|3048.5|3056.3|3050.3|3054.5|3048.5|5
1633965200000|2021-10-11 15:13:20|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|3
1633965210000|2021-10-11 15:13:30|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|4
1633965230000|2021-10-11 15:13:50|3054.5|3048.5|3054|3048|3054.5|3048.5|3054|3048|6
1633965240000|2021-10-11 15:14:00|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1633965250000|2021-10-11 15:14:10|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1633965260000|2021-10-11 15:14:20|3054|3048|3055|3049|3055|3049|3054|3048|5
1633965270000|2021-10-11 15:14:30|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1633965290000|2021-10-11 15:14:50|3055|3049|3054.5|3048.5|3055|3049|3054.5|3048.5|2
1633965300000|2021-10-11 15:15:00|3055|3049|3056.3|3050.3|3056.5|3050.5|3055|3049|7
1633965310000|2021-10-11 15:15:10|3055.5|3049.5|3055.3|3049.3|3055.8|3049.8|3055|3049|7
1633965320000|2021-10-11 15:15:20|3055|3049|3056|3050|3056|3050|3055|3049|4
1633965330000|2021-10-11 15:15:30|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1633965340000|2021-10-11 15:15:40|3055.3|3049.3|3055.8|3049.8|3056|3050|3055.3|3049.3|6
1633965350000|2021-10-11 15:15:50|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055|3049|3
1633965360000|2021-10-11 15:16:00|3055.5|3049.5|3054.5|3048.5|3055.5|3049.5|3054.5|3048.5|3
1633965370000|2021-10-11 15:16:10|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|2
1633965380000|2021-10-11 15:16:20|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1633965390000|2021-10-11 15:16:30|3055|3049|3055.5|3049.5|3055.8|3049.8|3055|3049|5
1633965410000|2021-10-11 15:16:50|3055.3|3049.3|3054.5|3048.5|3055.5|3049.5|3054.5|3048.5|4
1633965420000|2021-10-11 15:17:00|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054|3048|3
1633965430000|2021-10-11 15:17:10|3053.8|3047.8|3053.5|3047.5|3054.3|3048.3|3053|3047|4
1633965440000|2021-10-11 15:17:20|3054|3048|3053.8|3047.8|3054|3048|3052.8|3046.8|7
1633965450000|2021-10-11 15:17:30|3053.5|3047.5|3053.5|3047.5|3054.3|3048.3|3053.5|3047.5|7
1633965460000|2021-10-11 15:17:40|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1633965470000|2021-10-11 15:17:50|3053.8|3047.8|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|2
1633965480000|2021-10-11 15:18:00|3053.8|3047.8|3055|3049|3055|3049|3053.5|3047.5|4
1633965490000|2021-10-11 15:18:10|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1633965500000|2021-10-11 15:18:20|3055.5|3049.5|3056.8|3050.8|3057|3051|3055.5|3049.5|5
1633965510000|2021-10-11 15:18:30|3057|3051|3059.3|3053.3|3059.5|3053.5|3056.5|3050.5|6
1633965520000|2021-10-11 15:18:40|3059.8|3053.8|3058.5|3052.5|3059.8|3053.8|3057.5|3051.5|8
1633965530000|2021-10-11 15:18:50|3058.8|3052.8|3060.3|3054.3|3060.5|3054.5|3058.8|3052.8|6
1633965540000|2021-10-11 15:19:00|3060.5|3054.5|3061.5|3055.5|3061.5|3055.5|3060.5|3054.5|4
1633965550000|2021-10-11 15:19:10|3061.8|3055.8|3063.5|3057.5|3063.5|3057.5|3061.5|3055.5|6
1633965560000|2021-10-11 15:19:20|3063.3|3057.3|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|3
1633965570000|2021-10-11 15:19:30|3063|3057|3062.8|3056.8|3063|3057|3062.5|3056.5|3
1633965590000|2021-10-11 15:19:50|3063|3057|3064|3058|3064|3058|3062.8|3056.8|9
1633965600000|2021-10-11 15:20:00|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1633965610000|2021-10-11 15:20:10|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|4
1633965620000|2021-10-11 15:20:20|3064|3058|3065|3059|3065|3059|3064|3058|3
1633965630000|2021-10-11 15:20:30|3065.3|3059.3|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|3
1633965640000|2021-10-11 15:20:40|3065.5|3059.5|3063.3|3057.3|3065.5|3059.5|3063.3|3057.3|5
1633965650000|2021-10-11 15:20:50|3063.5|3057.5|3062.5|3056.5|3063.5|3057.5|3062.5|3056.5|5
1633965660000|2021-10-11 15:21:00|3062|3056|3064.8|3058.8|3064.8|3058.8|3061.8|3055.8|4
1633965670000|2021-10-11 15:21:10|3065|3059|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|6
1633965680000|2021-10-11 15:21:20|3065|3059|3065.3|3059.3|3065.5|3059.5|3065|3059|4
1633965690000|2021-10-11 15:21:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|3
1633965700000|2021-10-11 15:21:40|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|3
1633965720000|2021-10-11 15:22:00|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.8|3059.8|3
1633965740000|2021-10-11 15:22:20|3065.5|3059.5|3066.5|3060.5|3067|3061|3065.5|3059.5|8
1633965750000|2021-10-11 15:22:30|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|5
1633965760000|2021-10-11 15:22:40|3068.5|3062.5|3070.8|3064.8|3071|3065|3068.5|3062.5|12
1633965770000|2021-10-11 15:22:50|3071|3065|3071|3065|3071.3|3065.3|3070|3064|9
1633965780000|2021-10-11 15:23:00|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1633965790000|2021-10-11 15:23:10|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1633965800000|2021-10-11 15:23:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071|3065|3
1633965810000|2021-10-11 15:23:30|3071.5|3065.5|3072|3066|3072|3066|3071.3|3065.3|5
1633965820000|2021-10-11 15:23:40|3072.3|3066.3|3073.5|3067.5|3073.5|3067.5|3072.3|3066.3|5
1633965830000|2021-10-11 15:23:50|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073|3067|8
1633965840000|2021-10-11 15:24:00|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.5|3067.5|5
1633965850000|2021-10-11 15:24:10|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3070.5|3064.5|9
1633965860000|2021-10-11 15:24:20|3073|3067|3072.8|3066.8|3073|3067|3072.3|3066.3|4
1633965870000|2021-10-11 15:24:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072|3066|4
1633965880000|2021-10-11 15:24:40|3072.3|3066.3|3071.3|3065.3|3073.3|3067.3|3071|3065|11
1633965890000|2021-10-11 15:24:50|3071.5|3065.5|3071.8|3065.8|3072|3066|3071.5|3065.5|4
1633965900000|2021-10-11 15:25:00|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1633965910000|2021-10-11 15:25:10|3072|3066|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|4
1633965920000|2021-10-11 15:25:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|3
1633965930000|2021-10-11 15:25:30|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1633965940000|2021-10-11 15:25:40|3072.5|3066.5|3074.3|3068.3|3074.8|3068.8|3072.5|3066.5|11
1633965950000|2021-10-11 15:25:50|3074.5|3068.5|3073.3|3067.3|3075.5|3069.5|3073|3067|6
1633965960000|2021-10-11 15:26:00|3072.3|3066.3|3070.3|3064.3|3072.5|3066.5|3070.3|3064.3|11
1633965970000|2021-10-11 15:26:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1633965980000|2021-10-11 15:26:20|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|3
1633965990000|2021-10-11 15:26:30|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1633966010000|2021-10-11 15:26:50|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|6
1633966020000|2021-10-11 15:27:00|3070.3|3064.3|3069.3|3063.3|3070.3|3064.3|3068.8|3062.8|7
1633966030000|2021-10-11 15:27:10|3069.8|3063.8|3068.8|3062.8|3070.8|3064.8|3068.8|3062.8|7
1633966040000|2021-10-11 15:27:20|3067.8|3061.8|3066.5|3060.5|3067.8|3061.8|3066.5|3060.5|6
1633966050000|2021-10-11 15:27:30|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1633966060000|2021-10-11 15:27:40|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|3
1633966070000|2021-10-11 15:27:50|3066.5|3060.5|3067.5|3061.5|3067.5|3061.5|3066.3|3060.3|9
1633966080000|2021-10-11 15:28:00|3067.8|3061.8|3069.3|3063.3|3069.3|3063.3|3067.8|3061.8|5
1633966090000|2021-10-11 15:28:10|3068.8|3062.8|3068|3062|3068.8|3062.8|3068|3062|2
1633966100000|2021-10-11 15:28:20|3068.3|3062.3|3068.3|3062.3|3068.8|3062.8|3067|3061|7
1633966120000|2021-10-11 15:28:40|3066.8|3060.8|3067.3|3061.3|3068|3062|3066.8|3060.8|7
1633966130000|2021-10-11 15:28:50|3067|3061|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|4
1633966140000|2021-10-11 15:29:00|3067.5|3061.5|3068.5|3062.5|3068.8|3062.8|3067.5|3061.5|6
1633966150000|2021-10-11 15:29:10|3067.8|3061.8|3068|3062|3068.5|3062.5|3067.8|3061.8|5
1633966170000|2021-10-11 15:29:30|3068.5|3062.5|3068.5|3062.5|3068.8|3062.8|3068.3|3062.3|4
1633966180000|2021-10-11 15:29:40|3068.3|3062.3|3067.5|3061.5|3068.3|3062.3|3067.5|3061.5|3
1633966190000|2021-10-11 15:29:50|3068.5|3062.5|3068.3|3062.3|3068.8|3062.8|3068.3|3062.3|3
1633966200000|2021-10-11 15:30:00|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1633966210000|2021-10-11 15:30:10|3068.3|3062.3|3069.3|3063.3|3069.5|3063.5|3068.3|3062.3|7
1633966220000|2021-10-11 15:30:20|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1633966230000|2021-10-11 15:30:30|3069|3063|3067.5|3061.5|3069|3063|3067.5|3061.5|7
1633966240000|2021-10-11 15:30:40|3067.3|3061.3|3068.8|3062.8|3069.5|3063.5|3067.3|3061.3|10
1633966250000|2021-10-11 15:30:50|3068.5|3062.5|3070.3|3064.3|3070.5|3064.5|3068.5|3062.5|12
1633966260000|2021-10-11 15:31:00|3070.5|3064.5|3070.5|3064.5|3072.8|3066.8|3070.5|3064.5|12
1633966270000|2021-10-11 15:31:10|3070.3|3064.3|3067.5|3061.5|3070.3|3064.3|3067.3|3061.3|10
1633966280000|2021-10-11 15:31:20|3067.3|3061.3|3066|3060|3067.5|3061.5|3066|3060|9
1633966290000|2021-10-11 15:31:30|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3064.8|3058.8|7
1633966300000|2021-10-11 15:31:40|3065|3059|3064.5|3058.5|3065.5|3059.5|3064.5|3058.5|9
1633966310000|2021-10-11 15:31:50|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064|3058|3
1633966320000|2021-10-11 15:32:00|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.3|3058.3|5
1633966330000|2021-10-11 15:32:10|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3063.8|3057.8|7
1633966340000|2021-10-11 15:32:20|3064|3058|3063|3057|3064|3058|3062.3|3056.3|8
1633966350000|2021-10-11 15:32:30|3062.8|3056.8|3063.3|3057.3|3063.3|3057.3|3062.3|3056.3|3
1633966360000|2021-10-11 15:32:40|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1633966370000|2021-10-11 15:32:50|3063.5|3057.5|3065.8|3059.8|3066|3060|3063.5|3057.5|6
1633966380000|2021-10-11 15:33:00|3066.5|3060.5|3066.3|3060.3|3066.8|3060.8|3065.5|3059.5|10
1633966390000|2021-10-11 15:33:10|3066|3060|3065|3059|3066|3060|3064.8|3058.8|6
1633966400000|2021-10-11 15:33:20|3064.8|3058.8|3065|3059|3065.5|3059.5|3064.8|3058.8|5
1633966410000|2021-10-11 15:33:30|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1633966420000|2021-10-11 15:33:40|3065.3|3059.3|3066.8|3060.8|3066.8|3060.8|3065|3059|6
1633966430000|2021-10-11 15:33:50|3067.5|3061.5|3068.3|3062.3|3068.3|3062.3|3067.5|3061.5|4
1633966440000|2021-10-11 15:34:00|3067.5|3061.5|3069|3063|3069|3063|3066.3|3060.3|10
1633966450000|2021-10-11 15:34:10|3068.8|3062.8|3067.3|3061.3|3069.3|3063.3|3066.8|3060.8|6
1633966460000|2021-10-11 15:34:20|3068.5|3062.5|3070.5|3064.5|3070.5|3064.5|3068.3|3062.3|6
1633966470000|2021-10-11 15:34:30|3070.3|3064.3|3070.3|3064.3|3070.8|3064.8|3069.8|3063.8|7
1633966480000|2021-10-11 15:34:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068|3062|3
1633966490000|2021-10-11 15:34:50|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1633966500000|2021-10-11 15:35:00|3067.8|3061.8|3069.5|3063.5|3069.5|3063.5|3067.8|3061.8|6
1633966510000|2021-10-11 15:35:10|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|3
1633966520000|2021-10-11 15:35:20|3070|3064|3071.3|3065.3|3071.3|3065.3|3069.8|3063.8|3
1633966540000|2021-10-11 15:35:40|3071|3065|3071|3065|3071|3065|3071|3065|1
1633966550000|2021-10-11 15:35:50|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.3|3065.3|4
1633966560000|2021-10-11 15:36:00|3071.8|3065.8|3072|3066|3072|3066|3071.5|3065.5|3
1633966590000|2021-10-11 15:36:30|3072.3|3066.3|3073.5|3067.5|3073.5|3067.5|3072.3|3066.3|4
1633966600000|2021-10-11 15:36:40|3072.5|3066.5|3072|3066|3072.5|3066.5|3072|3066|2
1633966610000|2021-10-11 15:36:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1633966620000|2021-10-11 15:37:00|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1633966630000|2021-10-11 15:37:10|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1633966640000|2021-10-11 15:37:20|3070.3|3064.3|3071.3|3065.3|3071.3|3065.3|3070|3064|6
1633966650000|2021-10-11 15:37:30|3071.5|3065.5|3074.3|3068.3|3074.3|3068.3|3071.5|3065.5|5
1633966660000|2021-10-11 15:37:40|3074|3068|3074|3068|3074|3068|3074|3068|1
1633966670000|2021-10-11 15:37:50|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1633966690000|2021-10-11 15:38:10|3073|3067|3073|3067|3073|3067|3073|3067|1
1633966710000|2021-10-11 15:38:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1633966720000|2021-10-11 15:38:40|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1633966730000|2021-10-11 15:38:50|3073.3|3067.3|3072.3|3066.3|3073.3|3067.3|3072.3|3066.3|3
1633966740000|2021-10-11 15:39:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1633966760000|2021-10-11 15:39:20|3071.8|3065.8|3072.5|3066.5|3072.5|3066.5|3071.8|3065.8|3
1633966780000|2021-10-11 15:39:40|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|3
1633966790000|2021-10-11 15:39:50|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|3
1633966810000|2021-10-11 15:40:10|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|3
1633966840000|2021-10-11 15:40:40|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.5|3064.5|3
1633966860000|2021-10-11 15:41:00|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|3
1633966880000|2021-10-11 15:41:20|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1633966890000|2021-10-11 15:41:30|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1633966900000|2021-10-11 15:41:40|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1633966910000|2021-10-11 15:41:50|3070.5|3064.5|3070.5|3064.5|3071|3065|3069.8|3063.8|5
1633966920000|2021-10-11 15:42:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1633966940000|2021-10-11 15:42:20|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|4
1633966950000|2021-10-11 15:42:30|3070|3064|3070.5|3064.5|3071|3065|3070|3064|7
1633966960000|2021-10-11 15:42:40|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1633967020000|2021-10-11 15:43:40|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1633967050000|2021-10-11 15:44:10|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1633967060000|2021-10-11 15:44:20|3069|3063|3068.3|3062.3|3069|3063|3068.3|3062.3|4
1633967070000|2021-10-11 15:44:30|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1633967080000|2021-10-11 15:44:40|3069|3063|3069|3063|3069|3063|3069|3063|1
1633967090000|2021-10-11 15:44:50|3069.3|3063.3|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|3
1633967100000|2021-10-11 15:45:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1633967110000|2021-10-11 15:45:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1633967130000|2021-10-11 15:45:30|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1633967160000|2021-10-11 15:46:00|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|2
1633967170000|2021-10-11 15:46:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1633967200000|2021-10-11 15:46:40|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|4
1633967210000|2021-10-11 15:46:50|3069|3063|3070|3064|3070|3064|3069|3063|2
1633967220000|2021-10-11 15:47:00|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1633967240000|2021-10-11 15:47:20|3070|3064|3070|3064|3070|3064|3070|3064|1
1633967250000|2021-10-11 15:47:30|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|4
1633967260000|2021-10-11 15:47:40|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|4
1633967270000|2021-10-11 15:47:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1633967290000|2021-10-11 15:48:10|3070|3064|3070|3064|3070|3064|3070|3064|1
1633967300000|2021-10-11 15:48:20|3070.8|3064.8|3072|3066|3072|3066|3070.8|3064.8|4
1633967310000|2021-10-11 15:48:30|3071.8|3065.8|3071.8|3065.8|3072|3066|3071.8|3065.8|3
1633967320000|2021-10-11 15:48:40|3071.5|3065.5|3072.5|3066.5|3072.5|3066.5|3070.8|3064.8|9
1633967330000|2021-10-11 15:48:50|3072.3|3066.3|3070.8|3064.8|3072.3|3066.3|3070.5|3064.5|8
1633967340000|2021-10-11 15:49:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1633967350000|2021-10-11 15:49:10|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1633967360000|2021-10-11 15:49:20|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|3
1633967370000|2021-10-11 15:49:30|3069.8|3063.8|3070.3|3064.3|3070.5|3064.5|3069|3063|4
1633967380000|2021-10-11 15:49:40|3070.5|3064.5|3069.3|3063.3|3070.5|3064.5|3069.3|3063.3|4
1633967390000|2021-10-11 15:49:50|3069|3063|3069.8|3063.8|3070.3|3064.3|3069|3063|8
1633967400000|2021-10-11 15:50:00|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|4
1633967410000|2021-10-11 15:50:10|3070|3064|3068.3|3062.3|3070.3|3064.3|3068.3|3062.3|4
1633967430000|2021-10-11 15:50:30|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|2
1633967440000|2021-10-11 15:50:40|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1633967450000|2021-10-11 15:50:50|3068.3|3062.3|3067.5|3061.5|3068.3|3062.3|3067.5|3061.5|3
1633967460000|2021-10-11 15:51:00|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1633967480000|2021-10-11 15:51:20|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1633967490000|2021-10-11 15:51:30|3067.3|3061.3|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|3
1633967500000|2021-10-11 15:51:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1633967510000|2021-10-11 15:51:50|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1633967520000|2021-10-11 15:52:00|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1633967540000|2021-10-11 15:52:20|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1633967550000|2021-10-11 15:52:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1633967560000|2021-10-11 15:52:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1633967580000|2021-10-11 15:53:00|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1633967610000|2021-10-11 15:53:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|3
1633967620000|2021-10-11 15:53:40|3066|3060|3066|3060|3066|3060|3066|3060|1
1633967630000|2021-10-11 15:53:50|3066.3|3060.3|3067|3061|3067|3061|3066.3|3060.3|3
1633967640000|2021-10-11 15:54:00|3067.3|3061.3|3067.5|3061.5|3067.8|3061.8|3067.3|3061.3|4
1633967650000|2021-10-11 15:54:10|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1633967690000|2021-10-11 15:54:50|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1633967700000|2021-10-11 15:55:00|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1633967710000|2021-10-11 15:55:10|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1633967720000|2021-10-11 15:55:20|3067.5|3061.5|3066.8|3060.8|3067.5|3061.5|3066.8|3060.8|3
1633967730000|2021-10-11 15:55:30|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1633967740000|2021-10-11 15:55:40|3066|3060|3065|3059|3066|3060|3065|3059|3
1633967750000|2021-10-11 15:55:50|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1633967760000|2021-10-11 15:56:00|3065.5|3059.5|3064|3058|3065.5|3059.5|3064|3058|5
1633967770000|2021-10-11 15:56:10|3063.5|3057.5|3064.3|3058.3|3064.3|3058.3|3063.5|3057.5|7
1633967780000|2021-10-11 15:56:20|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1633967790000|2021-10-11 15:56:30|3064|3058|3064|3058|3064|3058|3064|3058|1
1633967800000|2021-10-11 15:56:40|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1633967810000|2021-10-11 15:56:50|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1633967820000|2021-10-11 15:57:00|3064|3058|3064|3058|3064|3058|3064|3058|1
1633967850000|2021-10-11 15:57:30|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1633967860000|2021-10-11 15:57:40|3064|3058|3064.8|3058.8|3065.5|3059.5|3064|3058|3
1633967870000|2021-10-11 15:57:50|3065|3059|3065.8|3059.8|3065.8|3059.8|3065|3059|3
1633967880000|2021-10-11 15:58:00|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1633967890000|2021-10-11 15:58:10|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1633967900000|2021-10-11 15:58:20|3064.3|3058.3|3064|3058|3064.3|3058.3|3063.8|3057.8|4
1633967910000|2021-10-11 15:58:30|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|3
1633967920000|2021-10-11 15:58:40|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1633967940000|2021-10-11 15:59:00|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|2
1633967950000|2021-10-11 15:59:10|3063|3057|3063|3057|3063|3057|3063|3057|1
1633967990000|2021-10-11 15:59:50|3062.3|3056.3|3061|3055|3062.3|3056.3|3060.8|3054.8|6
1633968000000|2021-10-11 16:00:00|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1633968050000|2021-10-11 16:00:50|3061.8|3055.8|3063|3057|3063|3057|3061.8|3055.8|5
1633968060000|2021-10-11 16:01:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1633968090000|2021-10-11 16:01:30|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1633968110000|2021-10-11 16:01:50|3063.5|3057.5|3063.8|3057.8|3064|3058|3063.5|3057.5|4
1633968120000|2021-10-11 16:02:00|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1633968140000|2021-10-11 16:02:20|3063.8|3057.8|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|2
1633968150000|2021-10-11 16:02:30|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1633968160000|2021-10-11 16:02:40|3064|3058|3063|3057|3064|3058|3063|3057|4
1633968170000|2021-10-11 16:02:50|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1633968180000|2021-10-11 16:03:00|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1633968190000|2021-10-11 16:03:10|3062.3|3056.3|3061.8|3055.8|3062.3|3056.3|3061.8|3055.8|2
1633968200000|2021-10-11 16:03:20|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1633968210000|2021-10-11 16:03:30|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|4
1633968220000|2021-10-11 16:03:40|3062.8|3056.8|3061.5|3055.5|3062.8|3056.8|3061.5|3055.5|2
1633968230000|2021-10-11 16:03:50|3061.3|3055.3|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|3
1633968240000|2021-10-11 16:04:00|3061|3055|3061.3|3055.3|3061.3|3055.3|3060.8|3054.8|4
1633968250000|2021-10-11 16:04:10|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|3
1633968270000|2021-10-11 16:04:30|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1633968280000|2021-10-11 16:04:40|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1633968290000|2021-10-11 16:04:50|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1633968300000|2021-10-11 16:05:00|3060.8|3054.8|3061.3|3055.3|3061.3|3055.3|3060.8|3054.8|2
1633968310000|2021-10-11 16:05:10|3061|3055|3061|3055|3061|3055|3061|3055|1
1633968320000|2021-10-11 16:05:20|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1633968330000|2021-10-11 16:05:30|3061|3055|3061|3055|3061|3055|3061|3055|1
1633968340000|2021-10-11 16:05:40|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1633968350000|2021-10-11 16:05:50|3061|3055|3061|3055|3061|3055|3060.8|3054.8|3
1633968360000|2021-10-11 16:06:00|3061.3|3055.3|3061|3055|3061.5|3055.5|3061|3055|4
1633968380000|2021-10-11 16:06:20|3060.5|3054.5|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|3
1633968420000|2021-10-11 16:07:00|3061|3055|3060.5|3054.5|3061|3055|3060.5|3054.5|3
1633968470000|2021-10-11 16:07:50|3060.8|3054.8|3060.8|3054.8|3061|3055|3060.8|3054.8|3
1633968480000|2021-10-11 16:08:00|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1633968490000|2021-10-11 16:08:10|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1633968500000|2021-10-11 16:08:20|3060|3054|3060|3054|3060|3054|3060|3054|1
1633968510000|2021-10-11 16:08:30|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1633968560000|2021-10-11 16:09:20|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1633968580000|2021-10-11 16:09:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1633968600000|2021-10-11 16:10:00|3059.3|3053.3|3057.8|3051.8|3059.3|3053.3|3057.8|3051.8|3
1633968630000|2021-10-11 16:10:30|3057|3051|3056.3|3050.3|3057|3051|3056.3|3050.3|3
1633968640000|2021-10-11 16:10:40|3056|3050|3057|3051|3057|3051|3056|3050|4
1633968650000|2021-10-11 16:10:50|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1633968670000|2021-10-11 16:11:10|3056.8|3050.8|3057|3051|3057|3051|3056.8|3050.8|2
1633968700000|2021-10-11 16:11:40|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1633968730000|2021-10-11 16:12:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1633968740000|2021-10-11 16:12:20|3057|3051|3057|3051|3057|3051|3057|3051|1
1633968750000|2021-10-11 16:12:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1633968760000|2021-10-11 16:12:40|3057.5|3051.5|3058.3|3052.3|3058.3|3052.3|3057.5|3051.5|2
1633968770000|2021-10-11 16:12:50|3059|3053|3058.5|3052.5|3059|3053|3058.5|3052.5|2
1633968790000|2021-10-11 16:13:10|3060|3054|3060.8|3054.8|3060.8|3054.8|3060|3054|2
1633968800000|2021-10-11 16:13:20|3061|3055|3061|3055|3061|3055|3061|3055|1
1633968810000|2021-10-11 16:13:30|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1633968840000|2021-10-11 16:14:00|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1633968870000|2021-10-11 16:14:30|3060.3|3054.3|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|2
1633968890000|2021-10-11 16:14:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1633968910000|2021-10-11 16:15:10|3060.3|3054.3|3057.3|3051.3|3060.3|3054.3|3057.3|3051.3|3
1633968920000|2021-10-11 16:15:20|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|3
1633968950000|2021-10-11 16:15:50|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1633968970000|2021-10-11 16:16:10|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|2
1633968980000|2021-10-11 16:16:20|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1633969010000|2021-10-11 16:16:50|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1633969040000|2021-10-11 16:17:20|3057|3051|3057|3051|3057|3051|3057|3051|1
1633969060000|2021-10-11 16:17:40|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1633969100000|2021-10-11 16:18:20|3057|3051|3057|3051|3057|3051|3057|3051|1
1633969110000|2021-10-11 16:18:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057|3051|3
1633969120000|2021-10-11 16:18:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1633969140000|2021-10-11 16:19:00|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1633969150000|2021-10-11 16:19:10|3057|3051|3057.3|3051.3|3057.3|3051.3|3057|3051|2
1633969200000|2021-10-11 16:20:00|3057|3051|3057|3051|3057|3051|3057|3051|1
1633969220000|2021-10-11 16:20:20|3057.3|3051.3|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|3
1633969230000|2021-10-11 16:20:30|3057.5|3051.5|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|3
1633969260000|2021-10-11 16:21:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1633969290000|2021-10-11 16:21:30|3057|3051|3056.5|3050.5|3057|3051|3056.5|3050.5|2
1633969380000|2021-10-11 16:23:00|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|2
1633969480000|2021-10-11 16:24:40|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1633969500000|2021-10-11 16:25:00|3057|3051|3057|3051|3057|3051|3057|3051|1
1633969560000|2021-10-11 16:26:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1633969630000|2021-10-11 16:27:10|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1633969650000|2021-10-11 16:27:30|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|2
1633969660000|2021-10-11 16:27:40|3056.5|3050.5|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|3
1633969670000|2021-10-11 16:27:50|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|3
1633969700000|2021-10-11 16:28:20|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1633969710000|2021-10-11 16:28:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1633969790000|2021-10-11 16:29:50|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1633969880000|2021-10-11 16:31:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1633969960000|2021-10-11 16:32:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1633969990000|2021-10-11 16:33:10|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1633970060000|2021-10-11 16:34:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1633970090000|2021-10-11 16:34:50|3056|3050|3056|3050|3056|3050|3056|3050|1
1633970100000|2021-10-11 16:35:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056|3050|3
1633970110000|2021-10-11 16:35:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1633970130000|2021-10-11 16:35:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1633970210000|2021-10-11 16:36:50|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|2
1633970220000|2021-10-11 16:37:00|3058|3052|3057.5|3051.5|3058|3052|3057.5|3051.5|2
1633970230000|2021-10-11 16:37:10|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1633970260000|2021-10-11 16:37:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1633970290000|2021-10-11 16:38:10|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056.5|3050.5|3
1633970350000|2021-10-11 16:39:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1633970420000|2021-10-11 16:40:20|3056|3050|3056|3050|3056|3050|3056|3050|1
1633970460000|2021-10-11 16:41:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1633970750000|2021-10-11 16:45:50|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1633970800000|2021-10-11 16:46:40|3056|3050|3055.5|3049.5|3056|3050|3055.5|3049.5|2
1633970820000|2021-10-11 16:47:00|3055.3|3049.3|3054.5|3048.5|3055.3|3049.3|3054.5|3048.5|2
1633970910000|2021-10-11 16:48:30|3055|3049|3055|3049|3055|3049|3055|3049|1
1633970920000|2021-10-11 16:48:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1633971020000|2021-10-11 16:50:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1633971050000|2021-10-11 16:50:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1633971060000|2021-10-11 16:51:00|3054.5|3048.5|3055.3|3049.3|3055.5|3049.5|3054.5|3048.5|4
1633971130000|2021-10-11 16:52:10|3055|3049|3055|3049|3055|3049|3054.8|3048.8|3
1633971150000|2021-10-11 16:52:30|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1633971160000|2021-10-11 16:52:40|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1633971170000|2021-10-11 16:52:50|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1633971180000|2021-10-11 16:53:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1633971200000|2021-10-11 16:53:20|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1633971240000|2021-10-11 16:54:00|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1633971250000|2021-10-11 16:54:10|3053.5|3047.5|3053|3047|3053.5|3047.5|3053|3047|2
1633971260000|2021-10-11 16:54:20|3052.8|3046.8|3053.5|3047.5|3053.5|3047.5|3052.8|3046.8|4
1633971270000|2021-10-11 16:54:30|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1633971290000|2021-10-11 16:54:50|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1633971300000|2021-10-11 16:55:00|3054|3048|3053.9|3047.9|3054|3048|3053.9|3047.9|2
1633971310000|2021-10-11 16:55:10|3054.1|3048.1|3054.4|3048.4|3054.4|3048.4|3054.1|3048.1|2
1633971320000|2021-10-11 16:55:20|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3053.9|3047.9|3
1633971360000|2021-10-11 16:56:00|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1633971390000|2021-10-11 16:56:30|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1633971400000|2021-10-11 16:56:40|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|1
1633996920000|2021-10-12 00:02:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1633996940000|2021-10-12 00:02:20|3048.8|3042.8|3048.1|3042.1|3048.8|3042.8|3048|3042|4
1633996950000|2021-10-12 00:02:30|3048|3042|3048|3042|3048|3042|3048|3042|1
1633996990000|2021-10-12 00:03:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1633997000000|2021-10-12 00:03:20|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1633997010000|2021-10-12 00:03:30|3048.4|3042.4|3048.5|3042.5|3048.5|3042.5|3048.4|3042.4|2
1633997040000|2021-10-12 00:04:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1633997080000|2021-10-12 00:04:40|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1633997090000|2021-10-12 00:04:50|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1633997130000|2021-10-12 00:05:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1633997150000|2021-10-12 00:05:50|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1633997190000|2021-10-12 00:06:30|3048.5|3042.5|3049.3|3043.3|3049.3|3043.3|3048.5|3042.5|2
1633997210000|2021-10-12 00:06:50|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1633997260000|2021-10-12 00:07:40|3049.6|3043.6|3049.5|3043.5|3049.6|3043.6|3049.5|3043.5|2
1633997270000|2021-10-12 00:07:50|3049.1|3043.1|3049.5|3043.5|3049.5|3043.5|3049.1|3043.1|2
1633997310000|2021-10-12 00:08:30|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3048.8|3042.8|3
1633997320000|2021-10-12 00:08:40|3050|3044|3050.4|3044.4|3050.4|3044.4|3050|3044|2
1633997420000|2021-10-12 00:10:20|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1633997430000|2021-10-12 00:10:30|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1633997440000|2021-10-12 00:10:40|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1633997450000|2021-10-12 00:10:50|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1633997460000|2021-10-12 00:11:00|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1633997510000|2021-10-12 00:11:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1633997550000|2021-10-12 00:12:30|3049|3043|3048.6|3042.6|3049|3043|3048.6|3042.6|2
1633997660000|2021-10-12 00:14:20|3048|3042|3049.8|3043.8|3049.8|3043.8|3048|3042|2
1633997670000|2021-10-12 00:14:30|3048.9|3042.9|3049.5|3043.5|3049.5|3043.5|3048.9|3042.9|2
1633997700000|2021-10-12 00:15:00|3050.3|3044.3|3051.1|3045.1|3051.1|3045.1|3050.3|3044.3|3
1633997720000|2021-10-12 00:15:20|3051.6|3045.6|3053.1|3047.1|3053.1|3047.1|3051.6|3045.6|2
1633997740000|2021-10-12 00:15:40|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1633997780000|2021-10-12 00:16:20|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1633997800000|2021-10-12 00:16:40|3052.8|3046.8|3053.4|3047.4|3053.4|3047.4|3052.8|3046.8|2
1633997810000|2021-10-12 00:16:50|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1633997860000|2021-10-12 00:17:40|3052.5|3046.5|3052|3046|3052.5|3046.5|3052|3046|2
1633997880000|2021-10-12 00:18:00|3051.4|3045.4|3051.9|3045.9|3051.9|3045.9|3051.4|3045.4|2
1633997910000|2021-10-12 00:18:30|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1633997920000|2021-10-12 00:18:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1633997930000|2021-10-12 00:18:50|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1633997940000|2021-10-12 00:19:00|3049.8|3043.8|3049.6|3043.6|3049.8|3043.8|3049.6|3043.6|2
1633997950000|2021-10-12 00:19:10|3049.5|3043.5|3051.8|3045.8|3051.8|3045.8|3049.5|3043.5|2
1633997960000|2021-10-12 00:19:20|3051.1|3045.1|3050.5|3044.5|3051.8|3045.8|3050.5|3044.5|4
1633998000000|2021-10-12 00:20:00|3050.8|3044.8|3053.4|3047.4|3053.4|3047.4|3050.8|3044.8|2
1633998010000|2021-10-12 00:20:10|3052.5|3046.5|3052.6|3046.6|3052.6|3046.6|3052.5|3046.5|2
1633998070000|2021-10-12 00:21:10|3051.8|3045.8|3052.6|3046.6|3052.6|3046.6|3051.8|3045.8|2
1633998150000|2021-10-12 00:22:30|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1633998160000|2021-10-12 00:22:40|3052.6|3046.6|3052.9|3046.9|3053.4|3047.4|3052.6|3046.6|4
1633998170000|2021-10-12 00:22:50|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1633998220000|2021-10-12 00:23:40|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1633998230000|2021-10-12 00:23:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1633998300000|2021-10-12 00:25:00|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1633998310000|2021-10-12 00:25:10|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1633998360000|2021-10-12 00:26:00|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1633998430000|2021-10-12 00:27:10|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1633998510000|2021-10-12 00:28:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1633998540000|2021-10-12 00:29:00|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1633998600000|2021-10-12 00:30:00|3053.4|3047.4|3052.8|3046.8|3053.4|3047.4|3052.8|3046.8|2
1633998780000|2021-10-12 00:33:00|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1633998850000|2021-10-12 00:34:10|3053.4|3047.4|3053.5|3047.5|3053.5|3047.5|3053.4|3047.4|2
1633998940000|2021-10-12 00:35:40|3052.9|3046.9|3053.5|3047.5|3053.5|3047.5|3052.9|3046.9|2
1633998970000|2021-10-12 00:36:10|3053.4|3047.4|3053.3|3047.3|3053.4|3047.4|3053.3|3047.3|2
1633998980000|2021-10-12 00:36:20|3053|3047|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|6
1633998990000|2021-10-12 00:36:30|3053.1|3047.1|3053.3|3047.3|3053.3|3047.3|3053.1|3047.1|2
1633999000000|2021-10-12 00:36:40|3053|3047|3052.6|3046.6|3053|3047|3052.6|3046.6|2
1633999020000|2021-10-12 00:37:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1633999030000|2021-10-12 00:37:10|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|4
1633999060000|2021-10-12 00:37:40|3053|3047|3053|3047|3053.3|3047.3|3053|3047|3
1633999070000|2021-10-12 00:37:50|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053|3047|3
1633999360000|2021-10-12 00:42:40|3052.9|3046.9|3053.3|3047.3|3053.3|3047.3|3052.9|3046.9|2
1633999380000|2021-10-12 00:43:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1633999420000|2021-10-12 00:43:40|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1633999460000|2021-10-12 00:44:20|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1633999510000|2021-10-12 00:45:10|3053|3047|3053.1|3047.1|3053.1|3047.1|3053|3047|4
1633999520000|2021-10-12 00:45:20|3053|3047|3053|3047|3053.3|3047.3|3053|3047|3
1633999530000|2021-10-12 00:45:30|3053.3|3047.3|3052.6|3046.6|3053.3|3047.3|3052.6|3046.6|3
1633999620000|2021-10-12 00:47:00|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1633999710000|2021-10-12 00:48:30|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1633999740000|2021-10-12 00:49:00|3052.1|3046.1|3051.3|3045.3|3052.1|3046.1|3051|3045|3
1633999770000|2021-10-12 00:49:30|3051|3045|3051|3045|3051|3045|3051|3045|1
1633999810000|2021-10-12 00:50:10|3050.9|3044.9|3050.3|3044.3|3050.9|3044.9|3050.3|3044.3|2
1633999820000|2021-10-12 00:50:20|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1633999830000|2021-10-12 00:50:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1633999840000|2021-10-12 00:50:40|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1634000200000|2021-10-12 00:56:40|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1634000210000|2021-10-12 00:56:50|3051|3045|3050.6|3044.6|3051|3045|3050.6|3044.6|2
1634000230000|2021-10-12 00:57:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1634000390000|2021-10-12 00:59:50|3050|3044|3049.4|3043.4|3050|3044|3049.4|3043.4|2
1634000400000|2021-10-12 01:00:00|3049.5|3043.5|3046.3|3040.3|3049.5|3043.5|3044.3|3038.3|17
1634000410000|2021-10-12 01:00:10|3046|3040|3041.8|3035.8|3046|3040|3041.8|3035.8|18
1634000420000|2021-10-12 01:00:20|3041.6|3035.6|3039.8|3033.8|3041.6|3035.6|3039.1|3033.1|9
1634000430000|2021-10-12 01:00:30|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|3
1634000440000|2021-10-12 01:00:40|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1634000450000|2021-10-12 01:00:50|3036.5|3030.5|3032.6|3026.6|3036.5|3030.5|3031.3|3025.3|12
1634000460000|2021-10-12 01:01:00|3032.3|3026.3|3033|3027|3034.8|3028.8|3031.1|3025.1|14
1634000470000|2021-10-12 01:01:10|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3031|3025|7
1634000480000|2021-10-12 01:01:20|3033.3|3027.3|3034.8|3028.8|3036|3030|3033|3027|14
1634000490000|2021-10-12 01:01:30|3034.6|3028.6|3032.1|3026.1|3034.6|3028.6|3032.1|3026.1|4
1634000500000|2021-10-12 01:01:40|3032|3026|3031.6|3025.6|3032.1|3026.1|3030.8|3024.8|4
1634000510000|2021-10-12 01:01:50|3030.8|3024.8|3031.8|3025.8|3031.8|3025.8|3030.8|3024.8|3
1634000520000|2021-10-12 01:02:00|3032|3026|3034.1|3028.1|3034.1|3028.1|3032|3026|4
1634000530000|2021-10-12 01:02:10|3034|3028|3034|3028|3034|3028|3034|3028|1
1634000540000|2021-10-12 01:02:20|3034.1|3028.1|3034.4|3028.4|3034.4|3028.4|3034.1|3028.1|2
1634000550000|2021-10-12 01:02:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1634000560000|2021-10-12 01:02:40|3034.6|3028.6|3033.9|3027.9|3034.6|3028.6|3033.9|3027.9|2
1634000590000|2021-10-12 01:03:10|3033.6|3027.6|3032.5|3026.5|3033.6|3027.6|3032.5|3026.5|8
1634000600000|2021-10-12 01:03:20|3033.9|3027.9|3034|3028|3034.3|3028.3|3033.9|3027.9|4
1634000610000|2021-10-12 01:03:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1634000620000|2021-10-12 01:03:40|3033.4|3027.4|3032.3|3026.3|3033.4|3027.4|3032.3|3026.3|2
1634000630000|2021-10-12 01:03:50|3031.9|3025.9|3032.1|3026.1|3032.1|3026.1|3031.9|3025.9|3
1634000640000|2021-10-12 01:04:00|3032.6|3026.6|3033|3027|3033.3|3027.3|3032.6|3026.6|4
1634000660000|2021-10-12 01:04:20|3032.5|3026.5|3032.3|3026.3|3033|3027|3032.3|3026.3|6
1634000670000|2021-10-12 01:04:30|3032.8|3026.8|3032.3|3026.3|3032.8|3026.8|3032.1|3026.1|3
1634000680000|2021-10-12 01:04:40|3032.9|3026.9|3034|3028|3034|3028|3032.9|3026.9|4
1634000700000|2021-10-12 01:05:00|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|7
1634000710000|2021-10-12 01:05:10|3035.4|3029.4|3035.1|3029.1|3035.4|3029.4|3035.1|3029.1|3
1634000720000|2021-10-12 01:05:20|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.1|3029.1|5
1634000730000|2021-10-12 01:05:30|3035.5|3029.5|3036.1|3030.1|3036.1|3030.1|3035.4|3029.4|7
1634000740000|2021-10-12 01:05:40|3037.1|3031.1|3036.3|3030.3|3037.1|3031.1|3036.3|3030.3|6
1634000750000|2021-10-12 01:05:50|3036.4|3030.4|3036.3|3030.3|3036.4|3030.4|3036.3|3030.3|2
1634000770000|2021-10-12 01:06:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1634000780000|2021-10-12 01:06:20|3035.3|3029.3|3035.4|3029.4|3035.4|3029.4|3035.3|3029.3|6
1634000790000|2021-10-12 01:06:30|3035.3|3029.3|3034.9|3028.9|3035.3|3029.3|3034.9|3028.9|2
1634000800000|2021-10-12 01:06:40|3034.8|3028.8|3033.8|3027.8|3034.8|3028.8|3033.8|3027.8|2
1634000810000|2021-10-12 01:06:50|3033.9|3027.9|3034.8|3028.8|3034.8|3028.8|3033.9|3027.9|4
1634000820000|2021-10-12 01:07:00|3034.9|3028.9|3035.3|3029.3|3035.9|3029.9|3034.9|3028.9|7
1634000830000|2021-10-12 01:07:10|3035.4|3029.4|3036.5|3030.5|3036.5|3030.5|3035.4|3029.4|3
1634000840000|2021-10-12 01:07:20|3036.6|3030.6|3036.9|3030.9|3036.9|3030.9|3036.6|3030.6|4
1634000850000|2021-10-12 01:07:30|3037.1|3031.1|3037.5|3031.5|3037.5|3031.5|3037|3031|5
1634000860000|2021-10-12 01:07:40|3037.8|3031.8|3037.5|3031.5|3037.9|3031.9|3037.4|3031.4|8
1634000870000|2021-10-12 01:07:50|3036.6|3030.6|3037.1|3031.1|3037.1|3031.1|3036.6|3030.6|2
1634000880000|2021-10-12 01:08:00|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1634000890000|2021-10-12 01:08:10|3037.4|3031.4|3037.5|3031.5|3037.5|3031.5|3037.4|3031.4|2
1634000910000|2021-10-12 01:08:30|3037.6|3031.6|3037.5|3031.5|3037.6|3031.6|3037.5|3031.5|2
1634000920000|2021-10-12 01:08:40|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1634000940000|2021-10-12 01:09:00|3036.9|3030.9|3035.8|3029.8|3036.9|3030.9|3035.8|3029.8|6
1634000950000|2021-10-12 01:09:10|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1634000960000|2021-10-12 01:09:20|3035.9|3029.9|3035.6|3029.6|3035.9|3029.9|3035.6|3029.6|2
1634000970000|2021-10-12 01:09:30|3035.8|3029.8|3036.3|3030.3|3036.5|3030.5|3035.8|3029.8|5
1634000980000|2021-10-12 01:09:40|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1634000990000|2021-10-12 01:09:50|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1634001000000|2021-10-12 01:10:00|3036.4|3030.4|3036.3|3030.3|3036.4|3030.4|3036.3|3030.3|2
1634001010000|2021-10-12 01:10:10|3036.1|3030.1|3036|3030|3036.1|3030.1|3036|3030|4
1634001020000|2021-10-12 01:10:20|3035.8|3029.8|3034.6|3028.6|3035.8|3029.8|3034.6|3028.6|3
1634001030000|2021-10-12 01:10:30|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1634001040000|2021-10-12 01:10:40|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1634001100000|2021-10-12 01:11:40|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1634001110000|2021-10-12 01:11:50|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1634001130000|2021-10-12 01:12:10|3033.8|3027.8|3035.3|3029.3|3035.3|3029.3|3033.8|3027.8|2
1634001140000|2021-10-12 01:12:20|3035.6|3029.6|3035.1|3029.1|3035.6|3029.6|3035.1|3029.1|2
1634001150000|2021-10-12 01:12:30|3035.3|3029.3|3036|3030|3036.9|3030.9|3035.3|3029.3|7
1634001180000|2021-10-12 01:13:00|3035.9|3029.9|3035|3029|3035.9|3029.9|3035|3029|3
1634001200000|2021-10-12 01:13:20|3034.4|3028.4|3034.3|3028.3|3034.4|3028.4|3034.3|3028.3|2
1634001210000|2021-10-12 01:13:30|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1634001220000|2021-10-12 01:13:40|3034.5|3028.5|3034.1|3028.1|3034.5|3028.5|3034.1|3028.1|2
1634001230000|2021-10-12 01:13:50|3033.4|3027.4|3031.5|3025.5|3033.4|3027.4|3030.9|3024.9|8
1634001240000|2021-10-12 01:14:00|3031.1|3025.1|3031.5|3025.5|3031.5|3025.5|3031.1|3025.1|2
1634001270000|2021-10-12 01:14:30|3031.9|3025.9|3032|3026|3032|3026|3031.9|3025.9|2
1634001280000|2021-10-12 01:14:40|3031.9|3025.9|3032|3026|3032|3026|3031.9|3025.9|2
1634001290000|2021-10-12 01:14:50|3031.9|3025.9|3032|3026|3032|3026|3031.5|3025.5|4
1634001300000|2021-10-12 01:15:00|3032.3|3026.3|3033.5|3027.5|3033.5|3027.5|3032.3|3026.3|2
1634001310000|2021-10-12 01:15:10|3033.9|3027.9|3034.8|3028.8|3034.8|3028.8|3033.6|3027.6|4
1634001320000|2021-10-12 01:15:20|3034.5|3028.5|3034|3028|3034.5|3028.5|3034|3028|2
1634001340000|2021-10-12 01:15:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|3
1634001350000|2021-10-12 01:15:50|3033.5|3027.5|3032.1|3026.1|3033.5|3027.5|3032.1|3026.1|2
1634001360000|2021-10-12 01:16:00|3031.9|3025.9|3032.9|3026.9|3032.9|3026.9|3031.9|3025.9|3
1634001370000|2021-10-12 01:16:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1634001390000|2021-10-12 01:16:30|3032.8|3026.8|3031.9|3025.9|3032.8|3026.8|3031.5|3025.5|5
1634001400000|2021-10-12 01:16:40|3031.5|3025.5|3032|3026|3032|3026|3031.5|3025.5|3
1634001410000|2021-10-12 01:16:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1634001420000|2021-10-12 01:17:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1634001470000|2021-10-12 01:17:50|3031.5|3025.5|3032|3026|3032|3026|3031.5|3025.5|2
1634001480000|2021-10-12 01:18:00|3031.9|3025.9|3032.4|3026.4|3032.4|3026.4|3031.9|3025.9|4
1634001490000|2021-10-12 01:18:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1634001500000|2021-10-12 01:18:20|3032.1|3026.1|3031.9|3025.9|3032.1|3026.1|3031.9|3025.9|2
1634001520000|2021-10-12 01:18:40|3031.6|3025.6|3031.3|3025.3|3031.9|3025.9|3030.6|3024.6|5
1634001580000|2021-10-12 01:19:40|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1634001590000|2021-10-12 01:19:50|3031.3|3025.3|3030.4|3024.4|3031.3|3025.3|3030.4|3024.4|3
1634001620000|2021-10-12 01:20:20|3030.3|3024.3|3030.1|3024.1|3030.3|3024.3|3030.1|3024.1|2
1634001630000|2021-10-12 01:20:30|3029.9|3023.9|3029.6|3023.6|3029.9|3023.9|3029.6|3023.6|2
1634001640000|2021-10-12 01:20:40|3029.4|3023.4|3028.9|3022.9|3029.4|3023.4|3028.9|3022.9|4
1634001650000|2021-10-12 01:20:50|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1634001660000|2021-10-12 01:21:00|3029.6|3023.6|3029|3023|3029.6|3023.6|3029|3023|2
1634001670000|2021-10-12 01:21:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1634001680000|2021-10-12 01:21:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1634001700000|2021-10-12 01:21:40|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1634001710000|2021-10-12 01:21:50|3029.1|3023.1|3027.8|3021.8|3029.1|3023.1|3027.8|3021.8|4
1634001720000|2021-10-12 01:22:00|3027.4|3021.4|3027.6|3021.6|3027.6|3021.6|3027.4|3021.4|2
1634001730000|2021-10-12 01:22:10|3027.5|3021.5|3028.5|3022.5|3028.5|3022.5|3027.5|3021.5|5
1634001740000|2021-10-12 01:22:20|3028.4|3022.4|3028|3022|3028.4|3022.4|3028|3022|3
1634001760000|2021-10-12 01:22:40|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1634001780000|2021-10-12 01:23:00|3028|3022|3026.6|3020.6|3028|3022|3026.6|3020.6|4
1634001810000|2021-10-12 01:23:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1634001820000|2021-10-12 01:23:40|3026.9|3020.9|3026.5|3020.5|3027.3|3021.3|3026.4|3020.4|7
1634001830000|2021-10-12 01:23:50|3025.9|3019.9|3026.5|3020.5|3026.5|3020.5|3025.9|3019.9|2
1634001840000|2021-10-12 01:24:00|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1634001850000|2021-10-12 01:24:10|3027|3021|3026.9|3020.9|3027|3021|3026.9|3020.9|2
1634001900000|2021-10-12 01:25:00|3027.3|3021.3|3028|3022|3028|3022|3027.3|3021.3|3
1634001910000|2021-10-12 01:25:10|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1634001920000|2021-10-12 01:25:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1634001930000|2021-10-12 01:25:30|3028.4|3022.4|3029.1|3023.1|3029.1|3023.1|3028.4|3022.4|2
1634001940000|2021-10-12 01:25:40|3028.9|3022.9|3029|3023|3029|3023|3028.9|3022.9|2
1634001950000|2021-10-12 01:25:50|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1634001980000|2021-10-12 01:26:20|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|4
1634001990000|2021-10-12 01:26:30|3028.1|3022.1|3026.3|3020.3|3028.1|3022.1|3026.3|3020.3|2
1634002000000|2021-10-12 01:26:40|3026.1|3020.1|3026.4|3020.4|3026.4|3020.4|3026.1|3020.1|2
1634002010000|2021-10-12 01:26:50|3027|3021|3026.6|3020.6|3027|3021|3026.6|3020.6|3
1634002030000|2021-10-12 01:27:10|3026.3|3020.3|3024.4|3018.4|3026.3|3020.3|3024.4|3018.4|2
1634002050000|2021-10-12 01:27:30|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1634002080000|2021-10-12 01:28:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1634002090000|2021-10-12 01:28:10|3025.1|3019.1|3025.3|3019.3|3025.3|3019.3|3025.1|3019.1|2
1634002110000|2021-10-12 01:28:30|3024.5|3018.5|3026.5|3020.5|3026.5|3020.5|3024.5|3018.5|6
1634002120000|2021-10-12 01:28:40|3025.4|3019.4|3025.3|3019.3|3025.4|3019.4|3025.3|3019.3|2
1634002130000|2021-10-12 01:28:50|3026.1|3020.1|3026.3|3020.3|3026.3|3020.3|3026.1|3020.1|2
1634002150000|2021-10-12 01:29:10|3025.6|3019.6|3024.3|3018.3|3025.6|3019.6|3024|3018|4
1634002160000|2021-10-12 01:29:20|3024.4|3018.4|3026|3020|3026|3020|3024.4|3018.4|2
1634002200000|2021-10-12 01:30:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1634002230000|2021-10-12 01:30:30|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1634002240000|2021-10-12 01:30:40|3026.5|3020.5|3026.6|3020.6|3026.6|3020.6|3026.5|3020.5|2
1634002250000|2021-10-12 01:30:50|3026.5|3020.5|3026|3020|3026.5|3020.5|3026|3020|3
1634002260000|2021-10-12 01:31:00|3025.9|3019.9|3025|3019|3025.9|3019.9|3025|3019|5
1634002270000|2021-10-12 01:31:10|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1634002310000|2021-10-12 01:31:50|3025.4|3019.4|3025.5|3019.5|3025.5|3019.5|3025.4|3019.4|2
1634002320000|2021-10-12 01:32:00|3025.6|3019.6|3026|3020|3026.1|3020.1|3025.6|3019.6|3
1634002330000|2021-10-12 01:32:10|3025.8|3019.8|3025.9|3019.9|3025.9|3019.9|3025.8|3019.8|2
1634002340000|2021-10-12 01:32:20|3026.1|3020.1|3027.3|3021.3|3027.3|3021.3|3026.1|3020.1|4
1634002350000|2021-10-12 01:32:30|3027.1|3021.1|3027|3021|3027.1|3021.1|3027|3021|2
1634002360000|2021-10-12 01:32:40|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1634002380000|2021-10-12 01:33:00|3027.4|3021.4|3027.8|3021.8|3028|3022|3027.4|3021.4|6
1634002390000|2021-10-12 01:33:10|3027.6|3021.6|3027.4|3021.4|3027.6|3021.6|3027.4|3021.4|2
1634002400000|2021-10-12 01:33:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1634002410000|2021-10-12 01:33:30|3027|3021|3026.3|3020.3|3027|3021|3026.3|3020.3|5
1634002420000|2021-10-12 01:33:40|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1634002460000|2021-10-12 01:34:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1634002470000|2021-10-12 01:34:30|3026.5|3020.5|3027.3|3021.3|3027.3|3021.3|3026.5|3020.5|4
1634002480000|2021-10-12 01:34:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1634002500000|2021-10-12 01:35:00|3027.4|3021.4|3027|3021|3027.4|3021.4|3027|3021|2
1634002580000|2021-10-12 01:36:20|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1634002590000|2021-10-12 01:36:30|3026.8|3020.8|3026.9|3020.9|3026.9|3020.9|3026.8|3020.8|2
1634002600000|2021-10-12 01:36:40|3026.1|3020.1|3027.4|3021.4|3027.6|3021.6|3026.1|3020.1|6
1634002630000|2021-10-12 01:37:10|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|5
1634002640000|2021-10-12 01:37:20|3027|3021|3026.3|3020.3|3027|3021|3026.3|3020.3|4
1634002650000|2021-10-12 01:37:30|3026.1|3020.1|3025.9|3019.9|3026.1|3020.1|3025.9|3019.9|2
1634002660000|2021-10-12 01:37:40|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3025.9|3019.9|3
1634002670000|2021-10-12 01:37:50|3026.3|3020.3|3026.1|3020.1|3026.3|3020.3|3026.1|3020.1|2
1634002680000|2021-10-12 01:38:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.1|3020.1|3
1634002690000|2021-10-12 01:38:10|3026.1|3020.1|3025.8|3019.8|3026.1|3020.1|3025.8|3019.8|3
1634002700000|2021-10-12 01:38:20|3025.5|3019.5|3026|3020|3026|3020|3025.3|3019.3|10
1634002710000|2021-10-12 01:38:30|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1634002720000|2021-10-12 01:38:40|3025.9|3019.9|3026|3020|3026|3020|3025.6|3019.6|4
1634002730000|2021-10-12 01:38:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1634002740000|2021-10-12 01:39:00|3025.5|3019.5|3024.9|3018.9|3025.5|3019.5|3024.9|3018.9|6
1634002750000|2021-10-12 01:39:10|3024.6|3018.6|3024.8|3018.8|3025.1|3019.1|3024.3|3018.3|9
1634002760000|2021-10-12 01:39:20|3024.9|3018.9|3025.4|3019.4|3025.6|3019.6|3024.9|3018.9|5
1634002770000|2021-10-12 01:39:30|3025.1|3019.1|3025|3019|3025.1|3019.1|3024.5|3018.5|7
1634002780000|2021-10-12 01:39:40|3024.6|3018.6|3024.5|3018.5|3024.9|3018.9|3024.5|3018.5|4
1634002790000|2021-10-12 01:39:50|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1634002800000|2021-10-12 01:40:00|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|3025.1|3019.1|1
1634002810000|2021-10-12 01:40:10|3025|3019|3025.3|3019.3|3025.4|3019.4|3024.4|3018.4|7
1634002820000|2021-10-12 01:40:20|3024.9|3018.9|3025.3|3019.3|3025.3|3019.3|3024.9|3018.9|2
1634002830000|2021-10-12 01:40:30|3024.9|3018.9|3024.6|3018.6|3025.3|3019.3|3024.6|3018.6|3
1634002850000|2021-10-12 01:40:50|3024.5|3018.5|3021.9|3015.9|3024.5|3018.5|3021.9|3015.9|15
1634002860000|2021-10-12 01:41:00|3021.8|3015.8|3021.9|3015.9|3021.9|3015.9|3021.8|3015.8|2
1634002870000|2021-10-12 01:41:10|3022|3016|3023.4|3017.4|3023.8|3017.8|3022|3016|8
1634002880000|2021-10-12 01:41:20|3023.1|3017.1|3023.1|3017.1|3023.3|3017.3|3022.5|3016.5|5
1634002890000|2021-10-12 01:41:30|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1634002900000|2021-10-12 01:41:40|3022.9|3016.9|3022.4|3016.4|3022.9|3016.9|3022.3|3016.3|6
1634002910000|2021-10-12 01:41:50|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|2
1634002980000|2021-10-12 01:43:00|3021.9|3015.9|3021.9|3015.9|3022.3|3016.3|3021.9|3015.9|3
1634002990000|2021-10-12 01:43:10|3022.3|3016.3|3021.9|3015.9|3022.3|3016.3|3021.9|3015.9|2
1634003000000|2021-10-12 01:43:20|3022.3|3016.3|3022.4|3016.4|3022.4|3016.4|3021.9|3015.9|12
1634003010000|2021-10-12 01:43:30|3022.1|3016.1|3022.3|3016.3|3022.3|3016.3|3022.1|3016.1|2
1634003020000|2021-10-12 01:43:40|3022.1|3016.1|3022.5|3016.5|3022.5|3016.5|3022|3016|6
1634003040000|2021-10-12 01:44:00|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1634003060000|2021-10-12 01:44:20|3022.5|3016.5|3022.9|3016.9|3022.9|3016.9|3022.5|3016.5|3
1634003080000|2021-10-12 01:44:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1634003090000|2021-10-12 01:44:50|3022|3016|3022.6|3016.6|3022.6|3016.6|3022|3016|2
1634003110000|2021-10-12 01:45:10|3022.5|3016.5|3021.9|3015.9|3022.5|3016.5|3021.9|3015.9|4
1634003120000|2021-10-12 01:45:20|3021.5|3015.5|3021.3|3015.3|3021.6|3015.6|3021.3|3015.3|3
1634003140000|2021-10-12 01:45:40|3021|3015|3021|3015|3021.3|3015.3|3020.9|3014.9|7
1634003150000|2021-10-12 01:45:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1634003170000|2021-10-12 01:46:10|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1634003180000|2021-10-12 01:46:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1634003190000|2021-10-12 01:46:30|3022.3|3016.3|3023.1|3017.1|3023.1|3017.1|3022.3|3016.3|5
1634003210000|2021-10-12 01:46:50|3023|3017|3023.1|3017.1|3023.1|3017.1|3023|3017|2
1634003220000|2021-10-12 01:47:00|3023|3017|3023.1|3017.1|3023.1|3017.1|3023|3017|2
1634003230000|2021-10-12 01:47:10|3023.4|3017.4|3024|3018|3024|3018|3023.4|3017.4|3
1634003270000|2021-10-12 01:47:50|3024.3|3018.3|3026|3020|3026|3020|3024.3|3018.3|5
1634003280000|2021-10-12 01:48:00|3025.9|3019.9|3024.8|3018.8|3026|3020|3023.8|3017.8|7
1634003290000|2021-10-12 01:48:10|3024.9|3018.9|3025.1|3019.1|3025.1|3019.1|3024.9|3018.9|2
1634003300000|2021-10-12 01:48:20|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|3
1634003310000|2021-10-12 01:48:30|3026|3020|3026|3020|3026.1|3020.1|3026|3020|3
1634003320000|2021-10-12 01:48:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1634003360000|2021-10-12 01:49:20|3025.6|3019.6|3024.4|3018.4|3025.6|3019.6|3024.4|3018.4|5
1634003390000|2021-10-12 01:49:50|3024.6|3018.6|3023.3|3017.3|3024.6|3018.6|3023.3|3017.3|4
1634003400000|2021-10-12 01:50:00|3023|3017|3022.4|3016.4|3023|3017|3022.4|3016.4|5
1634003460000|2021-10-12 01:51:00|3022.1|3016.1|3022|3016|3022.1|3016.1|3022|3016|2
1634003470000|2021-10-12 01:51:10|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1634003480000|2021-10-12 01:51:20|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1634003490000|2021-10-12 01:51:30|3021.3|3015.3|3020.9|3014.9|3021.3|3015.3|3020.9|3014.9|3
1634003510000|2021-10-12 01:51:50|3021|3015|3021.1|3015.1|3021.3|3015.3|3020.6|3014.6|5
1634003520000|2021-10-12 01:52:00|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1634003540000|2021-10-12 01:52:20|3021|3015|3020.6|3014.6|3021.3|3015.3|3020.6|3014.6|4
1634003560000|2021-10-12 01:52:40|3020.9|3014.9|3020.9|3014.9|3021|3015|3020.9|3014.9|3
1634003580000|2021-10-12 01:53:00|3021|3015|3020.9|3014.9|3021|3015|3020.9|3014.9|2
1634003640000|2021-10-12 01:54:00|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1634003650000|2021-10-12 01:54:10|3020.4|3014.4|3020.3|3014.3|3020.4|3014.4|3020.3|3014.3|2
1634003660000|2021-10-12 01:54:20|3020.1|3014.1|3019.1|3013.1|3020.1|3014.1|3019.1|3013.1|3
1634003670000|2021-10-12 01:54:30|3017.3|3011.3|3017.4|3011.4|3017.4|3011.4|3017.3|3011.3|2
1634003680000|2021-10-12 01:54:40|3017.5|3011.5|3015|3009|3017.5|3011.5|3015|3009|7
1634003690000|2021-10-12 01:54:50|3015.6|3009.6|3015.3|3009.3|3015.6|3009.6|3015.3|3009.3|3
1634003700000|2021-10-12 01:55:00|3015|3009|3014|3008|3015|3009|3013.9|3007.9|6
1634003710000|2021-10-12 01:55:10|3014.4|3008.4|3014.4|3008.4|3014.8|3008.8|3014.1|3008.1|7
1634003720000|2021-10-12 01:55:20|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|4
1634003730000|2021-10-12 01:55:30|3014.5|3008.5|3016.3|3010.3|3016.3|3010.3|3014.5|3008.5|6
1634003740000|2021-10-12 01:55:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1634003750000|2021-10-12 01:55:50|3016.8|3010.8|3017.8|3011.8|3017.8|3011.8|3016.8|3010.8|4
1634003760000|2021-10-12 01:56:00|3017.9|3011.9|3017.1|3011.1|3018|3012|3017.1|3011.1|6
1634003770000|2021-10-12 01:56:10|3017.4|3011.4|3017.1|3011.1|3017.5|3011.5|3017.1|3011.1|4
1634003780000|2021-10-12 01:56:20|3017.3|3011.3|3018.3|3012.3|3018.3|3012.3|3017.3|3011.3|5
1634003790000|2021-10-12 01:56:30|3018.5|3012.5|3020.4|3014.4|3020.4|3014.4|3018.5|3012.5|5
1634003800000|2021-10-12 01:56:40|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1634003810000|2021-10-12 01:56:50|3020.6|3014.6|3019.3|3013.3|3020.8|3014.8|3019.3|3013.3|5
1634003820000|2021-10-12 01:57:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|4
1634003830000|2021-10-12 01:57:10|3019.5|3013.5|3019.8|3013.8|3020|3014|3019.5|3013.5|4
1634003840000|2021-10-12 01:57:20|3019.9|3013.9|3020.6|3014.6|3020.9|3014.9|3019.9|3013.9|9
1634003850000|2021-10-12 01:57:30|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.8|3014.8|5
1634003860000|2021-10-12 01:57:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1634003870000|2021-10-12 01:57:50|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|3
1634003880000|2021-10-12 01:58:00|3019.9|3013.9|3020.6|3014.6|3020.6|3014.6|3019.9|3013.9|2
1634003890000|2021-10-12 01:58:10|3020.8|3014.8|3021.9|3015.9|3021.9|3015.9|3020.8|3014.8|4
1634003900000|2021-10-12 01:58:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022|3016|3
1634003910000|2021-10-12 01:58:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1634003920000|2021-10-12 01:58:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1634003930000|2021-10-12 01:58:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1634003940000|2021-10-12 01:59:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1634003950000|2021-10-12 01:59:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1634003960000|2021-10-12 01:59:20|3022.1|3016.1|3021.9|3015.9|3022.3|3016.3|3021.9|3015.9|5
1634003970000|2021-10-12 01:59:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1634003990000|2021-10-12 01:59:50|3021.9|3015.9|3020.6|3014.6|3021.9|3015.9|3020.1|3014.1|10
1634004000000|2021-10-12 02:00:00|3020|3014|3020|3014|3020|3014|3019.8|3013.8|5
1634004010000|2021-10-12 02:00:10|3019.9|3013.9|3020.9|3014.9|3020.9|3014.9|3019.9|3013.9|9
1634004020000|2021-10-12 02:00:20|3021.1|3015.1|3022|3016|3022|3016|3021.1|3015.1|2
1634004030000|2021-10-12 02:00:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1634004040000|2021-10-12 02:00:40|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1634004060000|2021-10-12 02:01:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1634004080000|2021-10-12 02:01:20|3023.9|3017.9|3023.9|3017.9|3024.1|3018.1|3023.9|3017.9|3
1634004140000|2021-10-12 02:02:20|3023.8|3017.8|3023.6|3017.6|3023.8|3017.8|3023.6|3017.6|2
1634004160000|2021-10-12 02:02:40|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1634004190000|2021-10-12 02:03:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1634004210000|2021-10-12 02:03:30|3024.1|3018.1|3024.6|3018.6|3024.6|3018.6|3024.1|3018.1|4
1634004240000|2021-10-12 02:04:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1634004250000|2021-10-12 02:04:10|3025.3|3019.3|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|4
1634004260000|2021-10-12 02:04:20|3026.4|3020.4|3026.5|3020.5|3026.5|3020.5|3026.4|3020.4|2
1634004270000|2021-10-12 02:04:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1634004280000|2021-10-12 02:04:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1634004300000|2021-10-12 02:05:00|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1634004310000|2021-10-12 02:05:10|3027.5|3021.5|3027.9|3021.9|3027.9|3021.9|3027.5|3021.5|3
1634004320000|2021-10-12 02:05:20|3028|3022|3028|3022|3028|3022|3028|3022|1
1634004330000|2021-10-12 02:05:30|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1634004350000|2021-10-12 02:05:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1634004360000|2021-10-12 02:06:00|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|4
1634004400000|2021-10-12 02:06:40|3028.8|3022.8|3028.1|3022.1|3028.8|3022.8|3027.8|3021.8|8
1634004410000|2021-10-12 02:06:50|3028|3022|3028|3022|3028|3022|3028|3022|1
1634004430000|2021-10-12 02:07:10|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1634004440000|2021-10-12 02:07:20|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.3|3020.3|6
1634004450000|2021-10-12 02:07:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1634004460000|2021-10-12 02:07:40|3027.4|3021.4|3027.8|3021.8|3027.8|3021.8|3027.4|3021.4|3
1634004490000|2021-10-12 02:08:10|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1634004500000|2021-10-12 02:08:20|3028.1|3022.1|3028.4|3022.4|3028.4|3022.4|3028.1|3022.1|2
1634004540000|2021-10-12 02:09:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1634004550000|2021-10-12 02:09:10|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1634004580000|2021-10-12 02:09:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1634004590000|2021-10-12 02:09:50|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1634004610000|2021-10-12 02:10:10|3028|3022|3027.8|3021.8|3028|3022|3027.6|3021.6|4
1634004650000|2021-10-12 02:10:50|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1634004660000|2021-10-12 02:11:00|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1634004670000|2021-10-12 02:11:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1634004690000|2021-10-12 02:11:30|3027.8|3021.8|3028|3022|3028.1|3022.1|3027.8|3021.8|4
1634004700000|2021-10-12 02:11:40|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1634004720000|2021-10-12 02:12:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1634004730000|2021-10-12 02:12:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1634004740000|2021-10-12 02:12:20|3028.9|3022.9|3030.3|3024.3|3031|3025|3028.9|3022.9|12
1634004750000|2021-10-12 02:12:30|3029.9|3023.9|3029.6|3023.6|3030.8|3024.8|3029.6|3023.6|15
1634004760000|2021-10-12 02:12:40|3029.4|3023.4|3029|3023|3029.4|3023.4|3028.8|3022.8|8
1634004770000|2021-10-12 02:12:50|3029.1|3023.1|3027.3|3021.3|3029.1|3023.1|3027.3|3021.3|8
1634004780000|2021-10-12 02:13:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3026.6|3020.6|9
1634004790000|2021-10-12 02:13:10|3026.8|3020.8|3025.8|3019.8|3027.3|3021.3|3025.5|3019.5|11
1634004800000|2021-10-12 02:13:20|3025.4|3019.4|3025.8|3019.8|3025.8|3019.8|3025.4|3019.4|5
1634004820000|2021-10-12 02:13:40|3025.6|3019.6|3025.4|3019.4|3025.6|3019.6|3025.4|3019.4|2
1634004840000|2021-10-12 02:14:00|3025.5|3019.5|3026|3020|3026.6|3020.6|3025.5|3019.5|8
1634004880000|2021-10-12 02:14:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1634004890000|2021-10-12 02:14:50|3025.9|3019.9|3026|3020|3026.4|3020.4|3025.8|3019.8|4
1634005000000|2021-10-12 02:16:40|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1634005390000|2021-10-12 02:23:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1634005800000|2021-10-12 02:30:00|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1634005810000|2021-10-12 02:30:10|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|3
1634005820000|2021-10-12 02:30:20|3026.6|3020.6|3026.3|3020.3|3026.6|3020.6|3026.3|3020.3|2
1634005830000|2021-10-12 02:30:30|3026.1|3020.1|3026|3020|3026.1|3020.1|3026|3020|2
1634005840000|2021-10-12 02:30:40|3025.8|3019.8|3026|3020|3026|3020|3025.4|3019.4|5
1634005870000|2021-10-12 02:31:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1634005880000|2021-10-12 02:31:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1634005910000|2021-10-12 02:31:50|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1634005930000|2021-10-12 02:32:10|3026|3020|3025.8|3019.8|3026|3020|3025.5|3019.5|5
1634005950000|2021-10-12 02:32:30|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.8|3019.8|3
1634005960000|2021-10-12 02:32:40|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1634005970000|2021-10-12 02:32:50|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.8|3019.8|3
1634006010000|2021-10-12 02:33:30|3026|3020|3026.1|3020.1|3026.1|3020.1|3026|3020|2
1634006100000|2021-10-12 02:35:00|3025.5|3019.5|3026.1|3020.1|3026.1|3020.1|3025.4|3019.4|4
1634006110000|2021-10-12 02:35:10|3026.4|3020.4|3026.5|3020.5|3026.5|3020.5|3026.4|3020.4|2
1634006120000|2021-10-12 02:35:20|3026.8|3020.8|3028.8|3022.8|3028.8|3022.8|3026.8|3020.8|4
1634006140000|2021-10-12 02:35:40|3029|3023|3029.8|3023.8|3030|3024|3029|3023|5
1634006170000|2021-10-12 02:36:10|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1634006180000|2021-10-12 02:36:20|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1634006190000|2021-10-12 02:36:30|3028|3022|3028.4|3022.4|3028.4|3022.4|3028|3022|2
1634006200000|2021-10-12 02:36:40|3028.5|3022.5|3028.9|3022.9|3028.9|3022.9|3028.5|3022.5|3
1634006220000|2021-10-12 02:37:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|3
1634006230000|2021-10-12 02:37:10|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1634006240000|2021-10-12 02:37:20|3028|3022|3028|3022|3028|3022|3028|3022|1
1634006250000|2021-10-12 02:37:30|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028.1|3022.1|4
1634006260000|2021-10-12 02:37:40|3028.5|3022.5|3028.1|3022.1|3028.5|3022.5|3028.1|3022.1|3
1634006270000|2021-10-12 02:37:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1634006280000|2021-10-12 02:38:00|3028|3022|3028|3022|3028.3|3022.3|3027.9|3021.9|6
1634006290000|2021-10-12 02:38:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028|3022|7
1634006300000|2021-10-12 02:38:20|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1634006310000|2021-10-12 02:38:30|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1634006320000|2021-10-12 02:38:40|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|3
1634006330000|2021-10-12 02:38:50|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1634006350000|2021-10-12 02:39:10|3028.5|3022.5|3028.4|3022.4|3028.5|3022.5|3028.4|3022.4|2
1634006360000|2021-10-12 02:39:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1634006370000|2021-10-12 02:39:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|3
1634006380000|2021-10-12 02:39:40|3028.9|3022.9|3029.1|3023.1|3029.1|3023.1|3028.9|3022.9|4
1634006390000|2021-10-12 02:39:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1634006410000|2021-10-12 02:40:10|3029.4|3023.4|3029.3|3023.3|3029.6|3023.6|3029.3|3023.3|4
1634006420000|2021-10-12 02:40:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1634006430000|2021-10-12 02:40:30|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.4|3023.4|2
1634006440000|2021-10-12 02:40:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1634006490000|2021-10-12 02:41:30|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1634006500000|2021-10-12 02:41:40|3030.4|3024.4|3030.6|3024.6|3030.6|3024.6|3030.4|3024.4|2
1634006510000|2021-10-12 02:41:50|3030.4|3024.4|3029.5|3023.5|3030.4|3024.4|3029.5|3023.5|2
1634006520000|2021-10-12 02:42:00|3028.9|3022.9|3029.3|3023.3|3029.3|3023.3|3028.9|3022.9|2
1634006550000|2021-10-12 02:42:30|3029.5|3023.5|3030.1|3024.1|3030.1|3024.1|3029.5|3023.5|3
1634006560000|2021-10-12 02:42:40|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|4
1634006570000|2021-10-12 02:42:50|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1634006590000|2021-10-12 02:43:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1634006600000|2021-10-12 02:43:20|3031.4|3025.4|3031.5|3025.5|3031.5|3025.5|3031.4|3025.4|2
1634006620000|2021-10-12 02:43:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1634006640000|2021-10-12 02:44:00|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1634006650000|2021-10-12 02:44:10|3030.8|3024.8|3030.6|3024.6|3030.8|3024.8|3030.4|3024.4|4
1634006660000|2021-10-12 02:44:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1634006680000|2021-10-12 02:44:40|3030|3024|3029.9|3023.9|3030|3024|3029.9|3023.9|2
1634006690000|2021-10-12 02:44:50|3030.1|3024.1|3029.9|3023.9|3030.1|3024.1|3029.8|3023.8|4
1634006700000|2021-10-12 02:45:00|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1634006710000|2021-10-12 02:45:10|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|2
1634006720000|2021-10-12 02:45:20|3029.6|3023.6|3028.3|3022.3|3029.6|3023.6|3028.3|3022.3|5
1634006730000|2021-10-12 02:45:30|3028.4|3022.4|3028.1|3022.1|3028.5|3022.5|3028.1|3022.1|4
1634006740000|2021-10-12 02:45:40|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1634006750000|2021-10-12 02:45:50|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1634006760000|2021-10-12 02:46:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1634006780000|2021-10-12 02:46:20|3028.5|3022.5|3027.1|3021.1|3028.5|3022.5|3027|3021|5
1634006790000|2021-10-12 02:46:30|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1634006820000|2021-10-12 02:47:00|3026.9|3020.9|3026|3020|3026.9|3020.9|3026|3020|5
1634006830000|2021-10-12 02:47:10|3026.1|3020.1|3025.8|3019.8|3027|3021|3025.8|3019.8|9
1634006840000|2021-10-12 02:47:20|3025.3|3019.3|3026.8|3020.8|3026.8|3020.8|3025.3|3019.3|10
1634006850000|2021-10-12 02:47:30|3026|3020|3025.9|3019.9|3026|3020|3025.9|3019.9|2
1634006870000|2021-10-12 02:47:50|3025.6|3019.6|3026|3020|3026.6|3020.6|3025.6|3019.6|5
1634006880000|2021-10-12 02:48:00|3025.8|3019.8|3025.4|3019.4|3025.8|3019.8|3025.4|3019.4|3
1634006900000|2021-10-12 02:48:20|3026.4|3020.4|3026|3020|3026.4|3020.4|3026|3020|3
1634006910000|2021-10-12 02:48:30|3026.3|3020.3|3028|3022|3028|3022|3026.3|3020.3|4
1634006920000|2021-10-12 02:48:40|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1634006930000|2021-10-12 02:48:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.6|3021.6|3
1634006950000|2021-10-12 02:49:10|3028|3022|3028.1|3022.1|3028.1|3022.1|3028|3022|2
1634006990000|2021-10-12 02:49:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1634007000000|2021-10-12 02:50:00|3028|3022|3028|3022|3028|3022|3028|3022|1
1634007010000|2021-10-12 02:50:10|3028.5|3022.5|3029|3023|3029.1|3023.1|3028.5|3022.5|3
1634007030000|2021-10-12 02:50:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029|3023|3
1634007040000|2021-10-12 02:50:40|3029.4|3023.4|3029.1|3023.1|3029.4|3023.4|3029.1|3023.1|2
1634007050000|2021-10-12 02:50:50|3029|3023|3028.9|3022.9|3029|3023|3028.9|3022.9|2
1634007060000|2021-10-12 02:51:00|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1634007070000|2021-10-12 02:51:10|3029.4|3023.4|3029.5|3023.5|3029.5|3023.5|3029.4|3023.4|2
1634007080000|2021-10-12 02:51:20|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1634007090000|2021-10-12 02:51:30|3030.1|3024.1|3030.5|3024.5|3030.8|3024.8|3030.1|3024.1|5
1634007100000|2021-10-12 02:51:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1634007110000|2021-10-12 02:51:50|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|3
1634007120000|2021-10-12 02:52:00|3029.8|3023.8|3029.9|3023.9|3029.9|3023.9|3029.8|3023.8|2
1634007130000|2021-10-12 02:52:10|3029.8|3023.8|3029|3023|3029.8|3023.8|3029|3023|3
1634007140000|2021-10-12 02:52:20|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1634007170000|2021-10-12 02:52:50|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1634007200000|2021-10-12 02:53:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1634007210000|2021-10-12 02:53:30|3029.3|3023.3|3028.1|3022.1|3029.3|3023.3|3028.1|3022.1|3
1634007230000|2021-10-12 02:53:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1634007240000|2021-10-12 02:54:00|3028.5|3022.5|3029.9|3023.9|3029.9|3023.9|3028.5|3022.5|6
1634007250000|2021-10-12 02:54:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1634007300000|2021-10-12 02:55:00|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1634007310000|2021-10-12 02:55:10|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1634007320000|2021-10-12 02:55:20|3030.1|3024.1|3030.3|3024.3|3030.3|3024.3|3030.1|3024.1|2
1634007340000|2021-10-12 02:55:40|3030|3024|3028.6|3022.6|3030|3024|3028.6|3022.6|3
1634007350000|2021-10-12 02:55:50|3028.8|3022.8|3026.8|3020.8|3028.8|3022.8|3026.8|3020.8|5
1634007430000|2021-10-12 02:57:10|3027|3021|3026.5|3020.5|3027|3021|3026.5|3020.5|2
1634007480000|2021-10-12 02:58:00|3027|3021|3028.6|3022.6|3028.9|3022.9|3027|3021|3
1634007500000|2021-10-12 02:58:20|3028.8|3022.8|3029.6|3023.6|3029.6|3023.6|3028.8|3022.8|2
1634007560000|2021-10-12 02:59:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1634007580000|2021-10-12 02:59:40|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1634007600000|2021-10-12 03:00:00|3029.8|3023.8|3032|3026|3032|3026|3029.8|3023.8|5
1634007610000|2021-10-12 03:00:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1634007630000|2021-10-12 03:00:30|3032.4|3026.4|3033|3027|3033.1|3027.1|3032.4|3026.4|7
1634007640000|2021-10-12 03:00:40|3032.9|3026.9|3033.3|3027.3|3033.3|3027.3|3032|3026|7
1634007650000|2021-10-12 03:00:50|3033.6|3027.6|3033.5|3027.5|3033.6|3027.6|3033.5|3027.5|2
1634007660000|2021-10-12 03:01:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1634007670000|2021-10-12 03:01:10|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1634007680000|2021-10-12 03:01:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1634007700000|2021-10-12 03:01:40|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1634007720000|2021-10-12 03:02:00|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1634007750000|2021-10-12 03:02:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1634007760000|2021-10-12 03:02:40|3033.8|3027.8|3031.9|3025.9|3033.8|3027.8|3031.9|3025.9|4
1634007770000|2021-10-12 03:02:50|3032|3026|3031.9|3025.9|3032|3026|3031.9|3025.9|2
1634007820000|2021-10-12 03:03:40|3032|3026|3033.9|3027.9|3033.9|3027.9|3032|3026|3
1634007850000|2021-10-12 03:04:10|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1634007880000|2021-10-12 03:04:40|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1634007900000|2021-10-12 03:05:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1634007960000|2021-10-12 03:06:00|3034|3028|3034|3028|3034|3028|3034|3028|1
1634007980000|2021-10-12 03:06:20|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1634007990000|2021-10-12 03:06:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1634008000000|2021-10-12 03:06:40|3033.9|3027.9|3033.5|3027.5|3033.9|3027.9|3033.5|3027.5|3
1634008010000|2021-10-12 03:06:50|3033.1|3027.1|3032.9|3026.9|3033.4|3027.4|3032.6|3026.6|7
1634008020000|2021-10-12 03:07:00|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1634008070000|2021-10-12 03:07:50|3033|3027|3032.9|3026.9|3033|3027|3032.9|3026.9|2
1634008110000|2021-10-12 03:08:30|3032.6|3026.6|3031.6|3025.6|3032.6|3026.6|3031.6|3025.6|2
1634008120000|2021-10-12 03:08:40|3031.4|3025.4|3029.9|3023.9|3031.4|3025.4|3029.9|3023.9|3
1634008140000|2021-10-12 03:09:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1634008180000|2021-10-12 03:09:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1634008200000|2021-10-12 03:10:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1634008230000|2021-10-12 03:10:30|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1634008270000|2021-10-12 03:11:10|3030|3024|3029.9|3023.9|3030|3024|3029.9|3023.9|2
1634008320000|2021-10-12 03:12:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1634008340000|2021-10-12 03:12:20|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1634008410000|2021-10-12 03:13:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1634008450000|2021-10-12 03:14:10|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1634008490000|2021-10-12 03:14:50|3029.8|3023.8|3029.9|3023.9|3029.9|3023.9|3029.8|3023.8|2
1634008520000|2021-10-12 03:15:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1634008540000|2021-10-12 03:15:40|3029.9|3023.9|3030|3024|3030|3024|3029.9|3023.9|2
1634008590000|2021-10-12 03:16:30|3030.4|3024.4|3032|3026|3032|3026|3030.4|3024.4|2
1634008630000|2021-10-12 03:17:10|3032.3|3026.3|3032.4|3026.4|3032.4|3026.4|3032.3|3026.3|2
1634008640000|2021-10-12 03:17:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1634008660000|2021-10-12 03:17:40|3032.1|3026.1|3032|3026|3032.1|3026.1|3032|3026|2
1634008690000|2021-10-12 03:18:10|3031.8|3025.8|3031.6|3025.6|3031.8|3025.8|3031.6|3025.6|2
1634008700000|2021-10-12 03:18:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1634008710000|2021-10-12 03:18:30|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1634008720000|2021-10-12 03:18:40|3031.4|3025.4|3031.3|3025.3|3031.4|3025.4|3031.3|3025.3|2
1634008750000|2021-10-12 03:19:10|3031.5|3025.5|3032.6|3026.6|3032.6|3026.6|3031.5|3025.5|2
1634008760000|2021-10-12 03:19:20|3032|3026|3031.9|3025.9|3032|3026|3031.9|3025.9|2
1634008770000|2021-10-12 03:19:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1634008800000|2021-10-12 03:20:00|3032|3026|3031.9|3025.9|3032|3026|3031.9|3025.9|2
1634008810000|2021-10-12 03:20:10|3031.6|3025.6|3030.6|3024.6|3031.6|3025.6|3030.6|3024.6|3
1634008820000|2021-10-12 03:20:20|3030.5|3024.5|3030.4|3024.4|3030.5|3024.5|3030.4|3024.4|2
1634008830000|2021-10-12 03:20:30|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1634008840000|2021-10-12 03:20:40|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|2
1634008850000|2021-10-12 03:20:50|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1634008860000|2021-10-12 03:21:00|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|2
1634008870000|2021-10-12 03:21:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1634008880000|2021-10-12 03:21:20|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1634008890000|2021-10-12 03:21:30|3030.6|3024.6|3032.1|3026.1|3032.1|3026.1|3030.6|3024.6|5
1634008920000|2021-10-12 03:22:00|3032|3026|3032.1|3026.1|3032.1|3026.1|3032|3026|2
1634008930000|2021-10-12 03:22:10|3032.4|3026.4|3033.6|3027.6|3033.6|3027.6|3032.4|3026.4|5
1634008940000|2021-10-12 03:22:20|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.8|3027.8|3
1634009030000|2021-10-12 03:23:50|3034|3028|3034.1|3028.1|3034.1|3028.1|3034|3028|2
1634009040000|2021-10-12 03:24:00|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1634009060000|2021-10-12 03:24:20|3034.3|3028.3|3033.1|3027.1|3034.3|3028.3|3033.1|3027.1|3
1634009070000|2021-10-12 03:24:30|3032.8|3026.8|3032.9|3026.9|3033.3|3027.3|3032.8|3026.8|5
1634009080000|2021-10-12 03:24:40|3032.5|3026.5|3033.1|3027.1|3033.1|3027.1|3032.5|3026.5|8
1634009090000|2021-10-12 03:24:50|3032.9|3026.9|3032|3026|3032.9|3026.9|3031.8|3025.8|5
1634009100000|2021-10-12 03:25:00|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.1|3025.1|12
1634009110000|2021-10-12 03:25:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1634009120000|2021-10-12 03:25:20|3032.1|3026.1|3030.9|3024.9|3032.1|3026.1|3030.6|3024.6|3
1634009140000|2021-10-12 03:25:40|3030.6|3024.6|3029.5|3023.5|3030.9|3024.9|3029.5|3023.5|5
1634009150000|2021-10-12 03:25:50|3029|3023|3028|3022|3029|3023|3027.6|3021.6|3
1634009160000|2021-10-12 03:26:00|3028.1|3022.1|3029.5|3023.5|3029.8|3023.8|3028.1|3022.1|7
1634009170000|2021-10-12 03:26:10|3029.4|3023.4|3029.1|3023.1|3029.4|3023.4|3029.1|3023.1|3
1634009180000|2021-10-12 03:26:20|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1634009190000|2021-10-12 03:26:30|3028.4|3022.4|3028.1|3022.1|3028.4|3022.4|3028|3022|3
1634009210000|2021-10-12 03:26:50|3028|3022|3028|3022|3028|3022|3028|3022|1
1634009230000|2021-10-12 03:27:10|3027.9|3021.9|3026.3|3020.3|3027.9|3021.9|3026.3|3020.3|4
1634009240000|2021-10-12 03:27:20|3026|3020|3025.3|3019.3|3026|3020|3025|3019|5
1634009250000|2021-10-12 03:27:30|3025.4|3019.4|3025|3019|3025.4|3019.4|3025|3019|3
1634009260000|2021-10-12 03:27:40|3025.3|3019.3|3025.9|3019.9|3025.9|3019.9|3025.3|3019.3|4
1634009270000|2021-10-12 03:27:50|3026.1|3020.1|3027|3021|3027.1|3021.1|3026.1|3020.1|3
1634009280000|2021-10-12 03:28:00|3027.1|3021.1|3027.3|3021.3|3027.3|3021.3|3027.1|3021.1|2
1634009290000|2021-10-12 03:28:10|3027.4|3021.4|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|4
1634009300000|2021-10-12 03:28:20|3027.3|3021.3|3027.1|3021.1|3027.4|3021.4|3027.1|3021.1|4
1634009310000|2021-10-12 03:28:30|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1634009320000|2021-10-12 03:28:40|3027.4|3021.4|3027.5|3021.5|3027.5|3021.5|3027.4|3021.4|2
1634009340000|2021-10-12 03:29:00|3027.8|3021.8|3029.5|3023.5|3029.5|3023.5|3027.8|3021.8|5
1634009350000|2021-10-12 03:29:10|3029.4|3023.4|3027.5|3021.5|3029.4|3023.4|3027.5|3021.5|2
1634009360000|2021-10-12 03:29:20|3027.6|3021.6|3028|3022|3028|3022|3027.5|3021.5|4
1634009370000|2021-10-12 03:29:30|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1634009410000|2021-10-12 03:30:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1634009430000|2021-10-12 03:30:30|3029.5|3023.5|3030.6|3024.6|3030.9|3024.9|3029.5|3023.5|3
1634009480000|2021-10-12 03:31:20|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1634009540000|2021-10-12 03:32:20|3030.1|3024.1|3029|3023|3030.1|3024.1|3029|3023|2
1634009550000|2021-10-12 03:32:30|3028.8|3022.8|3029.5|3023.5|3029.5|3023.5|3028.8|3022.8|2
1634009570000|2021-10-12 03:32:50|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1634009650000|2021-10-12 03:34:10|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1634009700000|2021-10-12 03:35:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1634009730000|2021-10-12 03:35:30|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1634009800000|2021-10-12 03:36:40|3030.6|3024.6|3030.8|3024.8|3030.8|3024.8|3030.6|3024.6|2
1634009850000|2021-10-12 03:37:30|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1634009880000|2021-10-12 03:38:00|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1634010000000|2021-10-12 03:40:00|3030.8|3024.8|3031.5|3025.5|3031.8|3025.8|3030.8|3024.8|5
1634010270000|2021-10-12 03:44:30|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1634010280000|2021-10-12 03:44:40|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1634010500000|2021-10-12 03:48:20|3030.3|3024.3|3030.1|3024.1|3030.3|3024.3|3030.1|3024.1|2
1634010550000|2021-10-12 03:49:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1634010610000|2021-10-12 03:50:10|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1634010670000|2021-10-12 03:51:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1634010680000|2021-10-12 03:51:20|3029.5|3023.5|3029.4|3023.4|3029.5|3023.5|3029.4|3023.4|2
1634010720000|2021-10-12 03:52:00|3029.6|3023.6|3029.6|3023.6|3030|3024|3029.6|3023.6|4
1634010770000|2021-10-12 03:52:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1634010880000|2021-10-12 03:54:40|3029.4|3023.4|3029.5|3023.5|3029.5|3023.5|3029.4|3023.4|2
1634010890000|2021-10-12 03:54:50|3029.4|3023.4|3029.5|3023.5|3029.5|3023.5|3029.4|3023.4|2
1634010980000|2021-10-12 03:56:20|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1634011030000|2021-10-12 03:57:10|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1634011060000|2021-10-12 03:57:40|3029.1|3023.1|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|2
1634011180000|2021-10-12 03:59:40|3029.6|3023.6|3030|3024|3030|3024|3029.6|3023.6|2
1634011200000|2021-10-12 04:00:00|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1634011210000|2021-10-12 04:00:10|3029.8|3023.8|3029.6|3023.6|3029.8|3023.8|3029.6|3023.6|2
1634011400000|2021-10-12 04:03:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1634011410000|2021-10-12 04:03:30|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1634011450000|2021-10-12 04:04:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1634011500000|2021-10-12 04:05:00|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1634011540000|2021-10-12 04:05:40|3029.8|3023.8|3029.9|3023.9|3029.9|3023.9|3029.8|3023.8|2
1634011560000|2021-10-12 04:06:00|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|2
1634011600000|2021-10-12 04:06:40|3029.6|3023.6|3030.5|3024.5|3030.6|3024.6|3029.6|3023.6|5
1634011660000|2021-10-12 04:07:40|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1634012040000|2021-10-12 04:14:00|3030.6|3024.6|3030.8|3024.8|3030.8|3024.8|3030.6|3024.6|2
1634012090000|2021-10-12 04:14:50|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1634012240000|2021-10-12 04:17:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1634012290000|2021-10-12 04:18:10|3031.4|3025.4|3031.5|3025.5|3031.5|3025.5|3031.4|3025.4|2
1634012330000|2021-10-12 04:18:50|3031.4|3025.4|3031.6|3025.6|3031.6|3025.6|3031.4|3025.4|3
1634012670000|2021-10-12 04:24:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1634012680000|2021-10-12 04:24:40|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1634012710000|2021-10-12 04:25:10|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1634012730000|2021-10-12 04:25:30|3031|3025|3030.9|3024.9|3031|3025|3030.9|3024.9|2
1634012950000|2021-10-12 04:29:10|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1634012970000|2021-10-12 04:29:30|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1634013210000|2021-10-12 04:33:30|3031.1|3025.1|3031.3|3025.3|3031.3|3025.3|3031.1|3025.1|2
1634013260000|2021-10-12 04:34:20|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1634013400000|2021-10-12 04:36:40|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1634013430000|2021-10-12 04:37:10|3031.4|3025.4|3031.6|3025.6|3031.6|3025.6|3031.4|3025.4|2
1634013440000|2021-10-12 04:37:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1634013460000|2021-10-12 04:37:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1634013490000|2021-10-12 04:38:10|3032|3026|3032.9|3026.9|3032.9|3026.9|3032|3026|2
1634013520000|2021-10-12 04:38:40|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1634013530000|2021-10-12 04:38:50|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1634013570000|2021-10-12 04:39:30|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1634013580000|2021-10-12 04:39:40|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1634013790000|2021-10-12 04:43:10|3033.1|3027.1|3033.5|3027.5|3033.5|3027.5|3033.1|3027.1|2
1634013840000|2021-10-12 04:44:00|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1634013900000|2021-10-12 04:45:00|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1634013910000|2021-10-12 04:45:10|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1634013920000|2021-10-12 04:45:20|3033.4|3027.4|3033.1|3027.1|3033.4|3027.4|3033.1|3027.1|2
1634014120000|2021-10-12 04:48:40|3033.8|3027.8|3035.6|3029.6|3035.6|3029.6|3033.8|3027.8|2
1634014290000|2021-10-12 04:51:30|3035.4|3029.4|3036.1|3030.1|3036.1|3030.1|3035.4|3029.4|2
1634014300000|2021-10-12 04:51:40|3035.6|3029.6|3035.4|3029.4|3035.6|3029.6|3035.4|3029.4|2
1634014310000|2021-10-12 04:51:50|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1634014380000|2021-10-12 04:53:00|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1634014800000|2021-10-12 05:00:00|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1634014820000|2021-10-12 05:00:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1634014940000|2021-10-12 05:02:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1634014950000|2021-10-12 05:02:30|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1634014980000|2021-10-12 05:03:00|3036.3|3030.3|3035.9|3029.9|3036.3|3030.3|3035.9|3029.9|2
1634014990000|2021-10-12 05:03:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1634015230000|2021-10-12 05:07:10|3035.9|3029.9|3035.5|3029.5|3035.9|3029.9|3035.5|3029.5|2
1634015410000|2021-10-12 05:10:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1634015460000|2021-10-12 05:11:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1634015470000|2021-10-12 05:11:10|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1634015490000|2021-10-12 05:11:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1634015640000|2021-10-12 05:14:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1634015650000|2021-10-12 05:14:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1634015700000|2021-10-12 05:15:00|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1634015720000|2021-10-12 05:15:20|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1634015730000|2021-10-12 05:15:30|3035.5|3029.5|3035|3029|3035.5|3029.5|3035|3029|6
1634015760000|2021-10-12 05:16:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1634015850000|2021-10-12 05:17:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1634015900000|2021-10-12 05:18:20|3035|3029|3035|3029|3035|3029|3034.8|3028.8|3
1634015940000|2021-10-12 05:19:00|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1634015990000|2021-10-12 05:19:50|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1634016000000|2021-10-12 05:20:00|3034|3028|3034|3028|3034|3028|3034|3028|1
1634016020000|2021-10-12 05:20:20|3033.8|3027.8|3033.5|3027.5|3033.8|3027.8|3033.5|3027.5|2
1634016030000|2021-10-12 05:20:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1634016040000|2021-10-12 05:20:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1634016050000|2021-10-12 05:20:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1634016100000|2021-10-12 05:21:40|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1634016120000|2021-10-12 05:22:00|3033.3|3027.3|3032.9|3026.9|3033.3|3027.3|3032.8|3026.8|3
1634016150000|2021-10-12 05:22:30|3032.6|3026.6|3032.8|3026.8|3032.8|3026.8|3032.6|3026.6|2
1634016180000|2021-10-12 05:23:00|3033|3027|3032.9|3026.9|3033|3027|3032.9|3026.9|2
1634016240000|2021-10-12 05:24:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1634016290000|2021-10-12 05:24:50|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1634016380000|2021-10-12 05:26:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1634016400000|2021-10-12 05:26:40|3032.4|3026.4|3032.3|3026.3|3032.4|3026.4|3032.3|3026.3|2
1634016410000|2021-10-12 05:26:50|3032.1|3026.1|3031.6|3025.6|3032.1|3026.1|3031.6|3025.6|2
1634016510000|2021-10-12 05:28:30|3032.1|3026.1|3032.9|3026.9|3032.9|3026.9|3032.1|3026.1|4
1634016560000|2021-10-12 05:29:20|3032.5|3026.5|3032.4|3026.4|3032.5|3026.5|3032.4|3026.4|2
1634016600000|2021-10-12 05:30:00|3032.1|3026.1|3034|3028|3034|3028|3032|3026|6
1634016610000|2021-10-12 05:30:10|3034.4|3028.4|3034.5|3028.5|3034.5|3028.5|3034.4|3028.4|2
1634016620000|2021-10-12 05:30:20|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1634016640000|2021-10-12 05:30:40|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1634016650000|2021-10-12 05:30:50|3033.8|3027.8|3033.4|3027.4|3033.8|3027.8|3032.5|3026.5|8
1634016660000|2021-10-12 05:31:00|3033.3|3027.3|3032.8|3026.8|3033.3|3027.3|3032.8|3026.8|4
1634016670000|2021-10-12 05:31:10|3033|3027|3031.6|3025.6|3033|3027|3031.6|3025.6|6
1634016680000|2021-10-12 05:31:20|3031.3|3025.3|3030.8|3024.8|3031.4|3025.4|3030.8|3024.8|5
1634016690000|2021-10-12 05:31:30|3030.6|3024.6|3030.4|3024.4|3030.6|3024.6|3030.4|3024.4|2
1634016700000|2021-10-12 05:31:40|3030.5|3024.5|3031.5|3025.5|3031.6|3025.6|3030.5|3024.5|5
1634016710000|2021-10-12 05:31:50|3031.4|3025.4|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|5
1634016740000|2021-10-12 05:32:20|3031.5|3025.5|3030.5|3024.5|3031.5|3025.5|3030.5|3024.5|5
1634016750000|2021-10-12 05:32:30|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030.8|3024.8|2
1634016760000|2021-10-12 05:32:40|3030.6|3024.6|3029.9|3023.9|3030.6|3024.6|3029.8|3023.8|9
1634016780000|2021-10-12 05:33:00|3029.5|3023.5|3029.9|3023.9|3030.4|3024.4|3029.3|3023.3|9
1634016790000|2021-10-12 05:33:10|3030.1|3024.1|3031.6|3025.6|3031.6|3025.6|3030.1|3024.1|5
1634016800000|2021-10-12 05:33:20|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1634016810000|2021-10-12 05:33:30|3031.3|3025.3|3030.4|3024.4|3031.3|3025.3|3030.4|3024.4|4
1634016820000|2021-10-12 05:33:40|3029.9|3023.9|3029.6|3023.6|3029.9|3023.9|3029.3|3023.3|4
1634016830000|2021-10-12 05:33:50|3029.9|3023.9|3031.5|3025.5|3031.5|3025.5|3029.6|3023.6|5
1634016840000|2021-10-12 05:34:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1634016850000|2021-10-12 05:34:10|3031.3|3025.3|3031.4|3025.4|3031.4|3025.4|3031.3|3025.3|2
1634016860000|2021-10-12 05:34:20|3031.5|3025.5|3031.6|3025.6|3031.6|3025.6|3031.5|3025.5|2
1634016870000|2021-10-12 05:34:30|3031.5|3025.5|3031.1|3025.1|3031.5|3025.5|3031.1|3025.1|2
1634016880000|2021-10-12 05:34:40|3030.9|3024.9|3030.6|3024.6|3030.9|3024.9|3030.6|3024.6|2
1634016890000|2021-10-12 05:34:50|3030|3024|3030.4|3024.4|3030.4|3024.4|3029.8|3023.8|3
1634016920000|2021-10-12 05:35:20|3030.3|3024.3|3029.9|3023.9|3030.3|3024.3|3029.9|3023.9|2
1634016930000|2021-10-12 05:35:30|3029.8|3023.8|3029.6|3023.6|3029.8|3023.8|3029.6|3023.6|2
1634016940000|2021-10-12 05:35:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1634016960000|2021-10-12 05:36:00|3030.3|3024.3|3031.4|3025.4|3031.8|3025.8|3030.3|3024.3|6
1634016970000|2021-10-12 05:36:10|3031.8|3025.8|3033.3|3027.3|3033.3|3027.3|3031.8|3025.8|8
1634016980000|2021-10-12 05:36:20|3031.8|3025.8|3032.8|3026.8|3032.8|3026.8|3031.8|3025.8|4
1634017000000|2021-10-12 05:36:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1634017010000|2021-10-12 05:36:50|3033.3|3027.3|3034.6|3028.6|3034.8|3028.8|3033.3|3027.3|4
1634017020000|2021-10-12 05:37:00|3034.9|3028.9|3034.8|3028.8|3034.9|3028.9|3034.8|3028.8|2
1634017070000|2021-10-12 05:37:50|3034.9|3028.9|3035.6|3029.6|3035.6|3029.6|3034.9|3028.9|6
1634017090000|2021-10-12 05:38:10|3035.5|3029.5|3034.8|3028.8|3035.6|3029.6|3034.8|3028.8|4
1634017100000|2021-10-12 05:38:20|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1634017110000|2021-10-12 05:38:30|3036|3030|3035.5|3029.5|3036|3030|3035.1|3029.1|6
1634017120000|2021-10-12 05:38:40|3035.6|3029.6|3036.9|3030.9|3036.9|3030.9|3035.6|3029.6|3
1634017140000|2021-10-12 05:39:00|3036.5|3030.5|3036.8|3030.8|3036.9|3030.9|3036.5|3030.5|3
1634017150000|2021-10-12 05:39:10|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1634017180000|2021-10-12 05:39:40|3037|3031|3037|3031|3037|3031|3037|3031|1
1634017190000|2021-10-12 05:39:50|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.4|3031.4|3
1634017210000|2021-10-12 05:40:10|3037.8|3031.8|3038|3032|3038.4|3032.4|3037.8|3031.8|5
1634017220000|2021-10-12 05:40:20|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1634017230000|2021-10-12 05:40:30|3037.8|3031.8|3036.9|3030.9|3037.8|3031.8|3036.8|3030.8|7
1634017250000|2021-10-12 05:40:50|3036.8|3030.8|3036.6|3030.6|3036.8|3030.8|3036.6|3030.6|2
1634017260000|2021-10-12 05:41:00|3036.5|3030.5|3036.4|3030.4|3036.5|3030.5|3036.4|3030.4|2
1634017280000|2021-10-12 05:41:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1634017320000|2021-10-12 05:42:00|3036.9|3030.9|3037.3|3031.3|3037.4|3031.4|3036.9|3030.9|4
1634017330000|2021-10-12 05:42:10|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1634017340000|2021-10-12 05:42:20|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1634017350000|2021-10-12 05:42:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1634017360000|2021-10-12 05:42:40|3037.4|3031.4|3037.4|3031.4|3037.6|3031.6|3037.3|3031.3|5
1634017370000|2021-10-12 05:42:50|3037.3|3031.3|3038.1|3032.1|3038.1|3032.1|3037.3|3031.3|4
1634017380000|2021-10-12 05:43:00|3038|3032|3038|3032|3038|3032|3037.6|3031.6|3
1634017390000|2021-10-12 05:43:10|3037.8|3031.8|3037|3031|3037.8|3031.8|3037|3031|3
1634017400000|2021-10-12 05:43:20|3037.1|3031.1|3036.6|3030.6|3037.1|3031.1|3036.6|3030.6|4
1634017410000|2021-10-12 05:43:30|3036.3|3030.3|3035.5|3029.5|3036.3|3030.3|3035.5|3029.5|5
1634017420000|2021-10-12 05:43:40|3035.6|3029.6|3036.1|3030.1|3036.1|3030.1|3035.6|3029.6|4
1634017430000|2021-10-12 05:43:50|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|5
1634017440000|2021-10-12 05:44:00|3035.5|3029.5|3035.4|3029.4|3035.5|3029.5|3035.4|3029.4|2
1634017460000|2021-10-12 05:44:20|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|4
1634017490000|2021-10-12 05:44:50|3035.8|3029.8|3035.9|3029.9|3036.1|3030.1|3035.8|3029.8|4
1634017500000|2021-10-12 05:45:00|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1634017520000|2021-10-12 05:45:20|3035.4|3029.4|3035|3029|3035.4|3029.4|3035|3029|3
1634017530000|2021-10-12 05:45:30|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1634017550000|2021-10-12 05:45:50|3035|3029|3035|3029|3035.3|3029.3|3035|3029|3
1634017570000|2021-10-12 05:46:10|3035.3|3029.3|3035.4|3029.4|3035.4|3029.4|3035.3|3029.3|2
1634017580000|2021-10-12 05:46:20|3035.6|3029.6|3036.3|3030.3|3036.6|3030.6|3035.6|3029.6|7
1634017590000|2021-10-12 05:46:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1634017600000|2021-10-12 05:46:40|3036.1|3030.1|3035.5|3029.5|3036.1|3030.1|3035.5|3029.5|4
1634017620000|2021-10-12 05:47:00|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1634017630000|2021-10-12 05:47:10|3035.8|3029.8|3035.9|3029.9|3036|3030|3035.8|3029.8|3
1634017640000|2021-10-12 05:47:20|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1634017650000|2021-10-12 05:47:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1634017670000|2021-10-12 05:47:50|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|3
1634017680000|2021-10-12 05:48:00|3037.1|3031.1|3037.4|3031.4|3037.4|3031.4|3037.1|3031.1|2
1634017700000|2021-10-12 05:48:20|3037.5|3031.5|3036.6|3030.6|3037.8|3031.8|3036.4|3030.4|8
1634017710000|2021-10-12 05:48:30|3036.8|3030.8|3036.4|3030.4|3036.8|3030.8|3036.4|3030.4|3
1634017720000|2021-10-12 05:48:40|3036.5|3030.5|3037.4|3031.4|3037.6|3031.6|3036.5|3030.5|6
1634017740000|2021-10-12 05:49:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1634017750000|2021-10-12 05:49:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1634017760000|2021-10-12 05:49:20|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1634017780000|2021-10-12 05:49:40|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1634017790000|2021-10-12 05:49:50|3038.1|3032.1|3038.1|3032.1|3038.3|3032.3|3038|3032|5
1634017800000|2021-10-12 05:50:00|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1634017830000|2021-10-12 05:50:30|3037.8|3031.8|3036.5|3030.5|3037.8|3031.8|3036.4|3030.4|4
1634017840000|2021-10-12 05:50:40|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1634017850000|2021-10-12 05:50:50|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1634017860000|2021-10-12 05:51:00|3036|3030|3036|3030|3036|3030|3036|3030|1
1634017870000|2021-10-12 05:51:10|3035.8|3029.8|3036|3030|3036|3030|3035.6|3029.6|4
1634017880000|2021-10-12 05:51:20|3035.6|3029.6|3035.9|3029.9|3036|3030|3035.6|3029.6|3
1634017930000|2021-10-12 05:52:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1634017940000|2021-10-12 05:52:20|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1634017950000|2021-10-12 05:52:30|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.3|3030.3|5
1634017960000|2021-10-12 05:52:40|3036.8|3030.8|3037.8|3031.8|3038.6|3032.6|3036.8|3030.8|8
1634017990000|2021-10-12 05:53:10|3037.3|3031.3|3036.9|3030.9|3037.3|3031.3|3036.6|3030.6|6
1634018010000|2021-10-12 05:53:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1634018020000|2021-10-12 05:53:40|3037.3|3031.3|3037.1|3031.1|3037.5|3031.5|3037.1|3031.1|4
1634018030000|2021-10-12 05:53:50|3037|3031|3036.6|3030.6|3037|3031|3036.6|3030.6|2
1634018060000|2021-10-12 05:54:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1634018070000|2021-10-12 05:54:30|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1634018080000|2021-10-12 05:54:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1634018100000|2021-10-12 05:55:00|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1634018120000|2021-10-12 05:55:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3035.8|3029.8|5
1634018130000|2021-10-12 05:55:30|3036.4|3030.4|3036|3030|3036.4|3030.4|3036|3030|3
1634018150000|2021-10-12 05:55:50|3036.1|3030.1|3036|3030|3036.1|3030.1|3036|3030|2
1634018170000|2021-10-12 05:56:10|3035.8|3029.8|3034.6|3028.6|3035.8|3029.8|3034.6|3028.6|3
1634018220000|2021-10-12 05:57:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1634018260000|2021-10-12 05:57:40|3034.3|3028.3|3033.4|3027.4|3034.3|3028.3|3033.4|3027.4|2
1634018270000|2021-10-12 05:57:50|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1634018280000|2021-10-12 05:58:00|3033|3027|3033|3027|3033|3027|3033|3027|1
1634018290000|2021-10-12 05:58:10|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1634018310000|2021-10-12 05:58:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1634018320000|2021-10-12 05:58:40|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1634018330000|2021-10-12 05:58:50|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1634018350000|2021-10-12 05:59:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1634018360000|2021-10-12 05:59:20|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1634018370000|2021-10-12 05:59:30|3032.8|3026.8|3032.3|3026.3|3033|3027|3032.3|3026.3|4
1634018380000|2021-10-12 05:59:40|3032.4|3026.4|3032.5|3026.5|3032.5|3026.5|3032.4|3026.4|2
1634018390000|2021-10-12 05:59:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1634018400000|2021-10-12 06:00:00|3032.6|3026.6|3032.1|3026.1|3032.6|3026.6|3031.8|3025.8|4
1634018420000|2021-10-12 06:00:20|3032.4|3026.4|3033.8|3027.8|3033.8|3027.8|3032.4|3026.4|5
1634018430000|2021-10-12 06:00:30|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1634018440000|2021-10-12 06:00:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1634018460000|2021-10-12 06:01:00|3034.3|3028.3|3035.1|3029.1|3035.4|3029.4|3034.3|3028.3|5
1634018470000|2021-10-12 06:01:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1634018480000|2021-10-12 06:01:20|3035.4|3029.4|3035.3|3029.3|3035.4|3029.4|3035.3|3029.3|2
1634018490000|2021-10-12 06:01:30|3034.8|3028.8|3035.5|3029.5|3035.5|3029.5|3034.8|3028.8|5
1634018500000|2021-10-12 06:01:40|3035.6|3029.6|3036.6|3030.6|3037.3|3031.3|3035.6|3029.6|9
1634018510000|2021-10-12 06:01:50|3036.9|3030.9|3036.9|3030.9|3037|3031|3036.6|3030.6|6
1634018530000|2021-10-12 06:02:10|3037.3|3031.3|3037.1|3031.1|3037.3|3031.3|3036.9|3030.9|4
1634018540000|2021-10-12 06:02:20|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1634018550000|2021-10-12 06:02:30|3037.4|3031.4|3036.8|3030.8|3038.1|3032.1|3036.8|3030.8|7
1634018570000|2021-10-12 06:02:50|3036.9|3030.9|3036.8|3030.8|3036.9|3030.9|3036.8|3030.8|2
1634018580000|2021-10-12 06:03:00|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1634018610000|2021-10-12 06:03:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1634018620000|2021-10-12 06:03:40|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.1|3030.1|5
1634018630000|2021-10-12 06:03:50|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1634018660000|2021-10-12 06:04:20|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1634018670000|2021-10-12 06:04:30|3036.9|3030.9|3036.5|3030.5|3037|3031|3036.5|3030.5|5
1634018680000|2021-10-12 06:04:40|3036.4|3030.4|3036.5|3030.5|3036.5|3030.5|3036.4|3030.4|2
1634018700000|2021-10-12 06:05:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1634018720000|2021-10-12 06:05:20|3035.9|3029.9|3035.8|3029.8|3035.9|3029.9|3035.8|3029.8|2
1634018730000|2021-10-12 06:05:30|3035.9|3029.9|3035.8|3029.8|3035.9|3029.9|3035.8|3029.8|2
1634018740000|2021-10-12 06:05:40|3036.1|3030.1|3035.5|3029.5|3036.1|3030.1|3035.5|3029.5|2
1634018760000|2021-10-12 06:06:00|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1634018770000|2021-10-12 06:06:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1634018790000|2021-10-12 06:06:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1634018840000|2021-10-12 06:07:20|3035.9|3029.9|3036.1|3030.1|3036.1|3030.1|3035.9|3029.9|3
1634018850000|2021-10-12 06:07:30|3036.4|3030.4|3036.8|3030.8|3036.8|3030.8|3036.4|3030.4|2
1634018860000|2021-10-12 06:07:40|3036.6|3030.6|3036.5|3030.5|3036.6|3030.6|3036.5|3030.5|2
1634018880000|2021-10-12 06:08:00|3036.4|3030.4|3035.3|3029.3|3036.4|3030.4|3035.3|3029.3|6
1634018890000|2021-10-12 06:08:10|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1634018900000|2021-10-12 06:08:20|3035|3029|3034.6|3028.6|3035|3029|3034.6|3028.6|2
1634018920000|2021-10-12 06:08:40|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1634018940000|2021-10-12 06:09:00|3034.6|3028.6|3034.6|3028.6|3034.9|3028.9|3034.6|3028.6|3
1634018950000|2021-10-12 06:09:10|3034.5|3028.5|3035.8|3029.8|3035.8|3029.8|3034.5|3028.5|7
1634018990000|2021-10-12 06:09:50|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1634019030000|2021-10-12 06:10:30|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1634019050000|2021-10-12 06:10:50|3036.1|3030.1|3036.5|3030.5|3036.5|3030.5|3036.1|3030.1|3
1634019070000|2021-10-12 06:11:10|3037|3031|3037.5|3031.5|3037.5|3031.5|3037|3031|3
1634019080000|2021-10-12 06:11:20|3037.4|3031.4|3037.1|3031.1|3037.4|3031.4|3037.1|3031.1|2
1634019100000|2021-10-12 06:11:40|3037|3031|3037|3031|3037.5|3031.5|3036.9|3030.9|5
1634019110000|2021-10-12 06:11:50|3037.3|3031.3|3037.9|3031.9|3038.5|3032.5|3037.3|3031.3|8
1634019160000|2021-10-12 06:12:40|3038.3|3032.3|3038.4|3032.4|3038.4|3032.4|3038.3|3032.3|2
1634019170000|2021-10-12 06:12:50|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.4|3032.4|4
1634019180000|2021-10-12 06:13:00|3038.6|3032.6|3038.9|3032.9|3038.9|3032.9|3038.6|3032.6|2
1634019200000|2021-10-12 06:13:20|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1634019220000|2021-10-12 06:13:40|3039|3033|3039.1|3033.1|3039.1|3033.1|3039|3033|2
1634019230000|2021-10-12 06:13:50|3039|3033|3039|3033|3039|3033|3039|3033|1
1634019240000|2021-10-12 06:14:00|3039.1|3033.1|3039|3033|3039.1|3033.1|3039|3033|2
1634019250000|2021-10-12 06:14:10|3038.3|3032.3|3037.6|3031.6|3038.3|3032.3|3037.6|3031.6|2
1634019260000|2021-10-12 06:14:20|3037.5|3031.5|3037|3031|3037.5|3031.5|3036.8|3030.8|4
1634019270000|2021-10-12 06:14:30|3037.1|3031.1|3036.1|3030.1|3037.1|3031.1|3035.9|3029.9|4
1634019280000|2021-10-12 06:14:40|3036.3|3030.3|3036.1|3030.1|3036.5|3030.5|3036.1|3030.1|6
1634019290000|2021-10-12 06:14:50|3035.9|3029.9|3035.8|3029.8|3036|3030|3035.6|3029.6|4
1634019300000|2021-10-12 06:15:00|3035.5|3029.5|3034.9|3028.9|3037.3|3031.3|3034.9|3028.9|8
1634019310000|2021-10-12 06:15:10|3034.8|3028.8|3034.6|3028.6|3034.8|3028.8|3034.6|3028.6|2
1634019320000|2021-10-12 06:15:20|3034.5|3028.5|3034.4|3028.4|3034.5|3028.5|3034.4|3028.4|2
1634019330000|2021-10-12 06:15:30|3034.1|3028.1|3033.5|3027.5|3034.1|3028.1|3033.5|3027.5|3
1634019340000|2021-10-12 06:15:40|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1634019350000|2021-10-12 06:15:50|3033.9|3027.9|3034|3028|3034.3|3028.3|3033.9|3027.9|5
1634019360000|2021-10-12 06:16:00|3033.6|3027.6|3034.1|3028.1|3034.1|3028.1|3033.6|3027.6|3
1634019370000|2021-10-12 06:16:10|3034.4|3028.4|3034.1|3028.1|3034.4|3028.4|3034.1|3028.1|2
1634019390000|2021-10-12 06:16:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1634019410000|2021-10-12 06:16:50|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|2
1634019420000|2021-10-12 06:17:00|3034.1|3028.1|3034.8|3028.8|3034.8|3028.8|3034.1|3028.1|2
1634019440000|2021-10-12 06:17:20|3034.9|3028.9|3034.6|3028.6|3034.9|3028.9|3034.4|3028.4|3
1634019450000|2021-10-12 06:17:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1634019460000|2021-10-12 06:17:40|3034.5|3028.5|3034.6|3028.6|3034.6|3028.6|3034.5|3028.5|2
1634019470000|2021-10-12 06:17:50|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1634019480000|2021-10-12 06:18:00|3035.1|3029.1|3035.4|3029.4|3035.4|3029.4|3035.1|3029.1|2
1634019490000|2021-10-12 06:18:10|3035.3|3029.3|3035.1|3029.1|3035.3|3029.3|3035.1|3029.1|2
1634019500000|2021-10-12 06:18:20|3034.8|3028.8|3034.4|3028.4|3034.8|3028.8|3034.1|3028.1|5
1634019510000|2021-10-12 06:18:30|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1634019520000|2021-10-12 06:18:40|3033.6|3027.6|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|3
1634019530000|2021-10-12 06:18:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1634019550000|2021-10-12 06:19:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.3|3027.3|3
1634019560000|2021-10-12 06:19:20|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1634019570000|2021-10-12 06:19:30|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.3|3027.3|3
1634019600000|2021-10-12 06:20:00|3033.3|3027.3|3032.3|3026.3|3033.3|3027.3|3032.3|3026.3|4
1634019610000|2021-10-12 06:20:10|3031.9|3025.9|3032.4|3026.4|3032.4|3026.4|3031.9|3025.9|3
1634019620000|2021-10-12 06:20:20|3032.9|3026.9|3032.8|3026.8|3032.9|3026.9|3032.8|3026.8|2
1634019630000|2021-10-12 06:20:30|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1634019650000|2021-10-12 06:20:50|3032.1|3026.1|3032.3|3026.3|3032.3|3026.3|3032.1|3026.1|2
1634019680000|2021-10-12 06:21:20|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1634019690000|2021-10-12 06:21:30|3032.6|3026.6|3032.8|3026.8|3032.9|3026.9|3032.6|3026.6|3
1634019720000|2021-10-12 06:22:00|3032.5|3026.5|3030.5|3024.5|3032.5|3026.5|3030.5|3024.5|7
1634019740000|2021-10-12 06:22:20|3030.8|3024.8|3030.4|3024.4|3030.8|3024.8|3030.3|3024.3|5
1634019750000|2021-10-12 06:22:30|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|2
1634019760000|2021-10-12 06:22:40|3030|3024|3029.6|3023.6|3030|3024|3029.5|3023.5|4
1634019770000|2021-10-12 06:22:50|3030|3024|3030.1|3024.1|3030.4|3024.4|3030|3024|4
1634019780000|2021-10-12 06:23:00|3030.4|3024.4|3030.9|3024.9|3030.9|3024.9|3030.4|3024.4|4
1634019820000|2021-10-12 06:23:40|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1634019830000|2021-10-12 06:23:50|3030.4|3024.4|3030.1|3024.1|3030.4|3024.4|3029.3|3023.3|5
1634019840000|2021-10-12 06:24:00|3029.8|3023.8|3027|3021|3029.8|3023.8|3027|3021|5
1634019850000|2021-10-12 06:24:10|3027.3|3021.3|3027.5|3021.5|3028.3|3022.3|3027.3|3021.3|8
1634019860000|2021-10-12 06:24:20|3027.4|3021.4|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|7
1634019870000|2021-10-12 06:24:30|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1634019880000|2021-10-12 06:24:40|3027.8|3021.8|3027|3021|3027.8|3021.8|3026.5|3020.5|8
1634019890000|2021-10-12 06:24:50|3026.8|3020.8|3025.9|3019.9|3026.8|3020.8|3025.9|3019.9|4
1634019900000|2021-10-12 06:25:00|3025.6|3019.6|3027.5|3021.5|3027.5|3021.5|3025.6|3019.6|4
1634019910000|2021-10-12 06:25:10|3027.1|3021.1|3027.5|3021.5|3027.5|3021.5|3027.1|3021.1|4
1634019930000|2021-10-12 06:25:30|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1634019950000|2021-10-12 06:25:50|3027.5|3021.5|3028.3|3022.3|3028.3|3022.3|3027.5|3021.5|4
1634019960000|2021-10-12 06:26:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1634019970000|2021-10-12 06:26:10|3028.9|3022.9|3029|3023|3029|3023|3028.9|3022.9|2
1634019980000|2021-10-12 06:26:20|3029.3|3023.3|3030.5|3024.5|3030.8|3024.8|3029.3|3023.3|4
1634019990000|2021-10-12 06:26:30|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1634020000000|2021-10-12 06:26:40|3030.6|3024.6|3031.8|3025.8|3031.8|3025.8|3030.6|3024.6|5
1634020010000|2021-10-12 06:26:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.4|3025.4|3
1634020020000|2021-10-12 06:27:00|3031.8|3025.8|3031.9|3025.9|3031.9|3025.9|3031.8|3025.8|2
1634020030000|2021-10-12 06:27:10|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1634020050000|2021-10-12 06:27:30|3032.1|3026.1|3032.3|3026.3|3032.3|3026.3|3032.1|3026.1|2
1634020100000|2021-10-12 06:28:20|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1634020110000|2021-10-12 06:28:30|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.6|3025.6|4
1634020200000|2021-10-12 06:30:00|3033.6|3027.6|3034.3|3028.3|3034.3|3028.3|3033.6|3027.6|3
1634020210000|2021-10-12 06:30:10|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1634020230000|2021-10-12 06:30:30|3034.3|3028.3|3035.8|3029.8|3035.8|3029.8|3034.3|3028.3|2
1634020240000|2021-10-12 06:30:40|3036.1|3030.1|3034.8|3028.8|3036.1|3030.1|3034.8|3028.8|3
1634020250000|2021-10-12 06:30:50|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1634020260000|2021-10-12 06:31:00|3034.8|3028.8|3033.9|3027.9|3034.8|3028.8|3033.9|3027.9|4
1634020270000|2021-10-12 06:31:10|3034.1|3028.1|3033.9|3027.9|3034.1|3028.1|3033.9|3027.9|2
1634020280000|2021-10-12 06:31:20|3033.8|3027.8|3032.8|3026.8|3033.8|3027.8|3032.8|3026.8|2
1634020290000|2021-10-12 06:31:30|3032.9|3026.9|3033.5|3027.5|3033.5|3027.5|3032.9|3026.9|3
1634020310000|2021-10-12 06:31:50|3034|3028|3034|3028|3034|3028|3034|3028|1
1634020330000|2021-10-12 06:32:10|3034.1|3028.1|3035.8|3029.8|3035.8|3029.8|3034.1|3028.1|4
1634020340000|2021-10-12 06:32:20|3035.9|3029.9|3038.6|3032.6|3039|3033|3035.9|3029.9|4
1634020350000|2021-10-12 06:32:30|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|2
1634020360000|2021-10-12 06:32:40|3037.6|3031.6|3039.3|3033.3|3039.4|3033.4|3037.6|3031.6|7
1634020370000|2021-10-12 06:32:50|3038.1|3032.1|3039.4|3033.4|3039.6|3033.6|3038.1|3032.1|6
1634020380000|2021-10-12 06:33:00|3038.5|3032.5|3039.4|3033.4|3039.8|3033.8|3038.5|3032.5|6
1634020390000|2021-10-12 06:33:10|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1634020400000|2021-10-12 06:33:20|3039.5|3033.5|3039.1|3033.1|3039.5|3033.5|3038.6|3032.6|4
1634020410000|2021-10-12 06:33:30|3039.4|3033.4|3041.3|3035.3|3041.3|3035.3|3039.4|3033.4|3
1634020420000|2021-10-12 06:33:40|3041.1|3035.1|3040.5|3034.5|3041.1|3035.1|3040.4|3034.4|4
1634020430000|2021-10-12 06:33:50|3040.6|3034.6|3039.4|3033.4|3040.6|3034.6|3039.1|3033.1|6
1634020440000|2021-10-12 06:34:00|3039.6|3033.6|3040.6|3034.6|3040.8|3034.8|3039.6|3033.6|6
1634020450000|2021-10-12 06:34:10|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1634020460000|2021-10-12 06:34:20|3040.3|3034.3|3040.4|3034.4|3040.4|3034.4|3039.9|3033.9|4
1634020470000|2021-10-12 06:34:30|3040.1|3034.1|3040.4|3034.4|3040.4|3034.4|3040.1|3034.1|2
1634020490000|2021-10-12 06:34:50|3040.8|3034.8|3041.6|3035.6|3041.6|3035.6|3040.8|3034.8|7
1634020500000|2021-10-12 06:35:00|3041.5|3035.5|3041.6|3035.6|3041.6|3035.6|3041.5|3035.5|2
1634020510000|2021-10-12 06:35:10|3042.6|3036.6|3043.6|3037.6|3044.6|3038.6|3042.6|3036.6|10
1634020520000|2021-10-12 06:35:20|3043.1|3037.1|3043.5|3037.5|3043.5|3037.5|3043|3037|7
1634020530000|2021-10-12 06:35:30|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043|3037|9
1634020540000|2021-10-12 06:35:40|3043|3037|3041.6|3035.6|3043.6|3037.6|3041.6|3035.6|7
1634020550000|2021-10-12 06:35:50|3041.8|3035.8|3042.4|3036.4|3042.4|3036.4|3041.8|3035.8|3
1634020560000|2021-10-12 06:36:00|3043|3037|3043.6|3037.6|3043.6|3037.6|3043|3037|5
1634020570000|2021-10-12 06:36:10|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1634020580000|2021-10-12 06:36:20|3042.9|3036.9|3044.6|3038.6|3044.9|3038.9|3042.9|3036.9|6
1634020590000|2021-10-12 06:36:30|3043.6|3037.6|3043.3|3037.3|3043.6|3037.6|3042.6|3036.6|6
1634020600000|2021-10-12 06:36:40|3043.5|3037.5|3043.4|3037.4|3043.8|3037.8|3043.1|3037.1|6
1634020610000|2021-10-12 06:36:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043|3037|3
1634020620000|2021-10-12 06:37:00|3043.4|3037.4|3044|3038|3044|3038|3043.4|3037.4|3
1634020630000|2021-10-12 06:37:10|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1634020640000|2021-10-12 06:37:20|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.6|3037.6|5
1634020650000|2021-10-12 06:37:30|3043.5|3037.5|3041.9|3035.9|3043.5|3037.5|3041.9|3035.9|13
1634020660000|2021-10-12 06:37:40|3042.1|3036.1|3041.6|3035.6|3042.1|3036.1|3041.6|3035.6|7
1634020670000|2021-10-12 06:37:50|3041|3035|3041.9|3035.9|3041.9|3035.9|3041|3035|5
1634020680000|2021-10-12 06:38:00|3041.8|3035.8|3041.3|3035.3|3041.8|3035.8|3041.3|3035.3|2
1634020690000|2021-10-12 06:38:10|3041|3035|3041.4|3035.4|3041.9|3035.9|3040.8|3034.8|11
1634020700000|2021-10-12 06:38:20|3041.3|3035.3|3040.1|3034.1|3041.4|3035.4|3040.1|3034.1|5
1634020720000|2021-10-12 06:38:40|3039.6|3033.6|3039.5|3033.5|3039.6|3033.6|3039.5|3033.5|2
1634020740000|2021-10-12 06:39:00|3038.4|3032.4|3037.8|3031.8|3038.4|3032.4|3037.4|3031.4|5
1634020750000|2021-10-12 06:39:10|3038.1|3032.1|3040|3034|3040.4|3034.4|3038.1|3032.1|5
1634020760000|2021-10-12 06:39:20|3040.5|3034.5|3041.3|3035.3|3041.3|3035.3|3040.5|3034.5|4
1634020770000|2021-10-12 06:39:30|3041.1|3035.1|3040.9|3034.9|3041.1|3035.1|3040.9|3034.9|2
1634020780000|2021-10-12 06:39:40|3039.8|3033.8|3038.4|3032.4|3039.8|3033.8|3038.4|3032.4|2
1634020790000|2021-10-12 06:39:50|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1634020800000|2021-10-12 06:40:00|3039|3033|3040|3034|3040|3034|3039|3033|6
1634020810000|2021-10-12 06:40:10|3040.5|3034.5|3041|3035|3041|3035|3040.5|3034.5|2
1634020820000|2021-10-12 06:40:20|3041.3|3035.3|3042.4|3036.4|3042.4|3036.4|3041.3|3035.3|3
1634020830000|2021-10-12 06:40:30|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1634020840000|2021-10-12 06:40:40|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1634020850000|2021-10-12 06:40:50|3042.6|3036.6|3043.3|3037.3|3043.3|3037.3|3042.6|3036.6|4
1634020870000|2021-10-12 06:41:10|3043.1|3037.1|3042.8|3036.8|3043.1|3037.1|3042.8|3036.8|3
1634020890000|2021-10-12 06:41:30|3043|3037|3043.4|3037.4|3043.4|3037.4|3043|3037|2
1634020900000|2021-10-12 06:41:40|3043.6|3037.6|3044|3038|3044.3|3038.3|3043.6|3037.6|6
1634020910000|2021-10-12 06:41:50|3044.3|3038.3|3044.8|3038.8|3045.4|3039.4|3044.3|3038.3|8
1634020920000|2021-10-12 06:42:00|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.4|3038.4|2
1634020930000|2021-10-12 06:42:10|3044.6|3038.6|3044.9|3038.9|3044.9|3038.9|3044.4|3038.4|8
1634020940000|2021-10-12 06:42:20|3044.8|3038.8|3044.9|3038.9|3045.1|3039.1|3044.4|3038.4|6
1634020950000|2021-10-12 06:42:30|3044.6|3038.6|3045.3|3039.3|3045.3|3039.3|3044.6|3038.6|4
1634020970000|2021-10-12 06:42:50|3045|3039|3045|3039|3045|3039|3044.9|3038.9|3
1634020980000|2021-10-12 06:43:00|3046.4|3040.4|3046.6|3040.6|3046.6|3040.6|3046.1|3040.1|5
1634020990000|2021-10-12 06:43:10|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1634021020000|2021-10-12 06:43:40|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1634021030000|2021-10-12 06:43:50|3046.8|3040.8|3048.6|3042.6|3048.8|3042.8|3046.8|3040.8|3
1634021040000|2021-10-12 06:44:00|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|3
1634021050000|2021-10-12 06:44:10|3048.4|3042.4|3048.6|3042.6|3048.6|3042.6|3048.4|3042.4|2
1634021060000|2021-10-12 06:44:20|3048.9|3042.9|3049|3043|3049.4|3043.4|3048.8|3042.8|8
1634021070000|2021-10-12 06:44:30|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1634021080000|2021-10-12 06:44:40|3049|3043|3050|3044|3050|3044|3049|3043|5
1634021090000|2021-10-12 06:44:50|3049.5|3043.5|3049|3043|3049.8|3043.8|3048.9|3042.9|5
1634021110000|2021-10-12 06:45:10|3049.1|3043.1|3049.5|3043.5|3049.5|3043.5|3049.1|3043.1|3
1634021120000|2021-10-12 06:45:20|3048.9|3042.9|3048.8|3042.8|3048.9|3042.9|3048.5|3042.5|3
1634021130000|2021-10-12 06:45:30|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1634021140000|2021-10-12 06:45:40|3048.6|3042.6|3049.5|3043.5|3049.5|3043.5|3048.6|3042.6|3
1634021150000|2021-10-12 06:45:50|3050|3044|3049.4|3043.4|3050|3044|3049.4|3043.4|4
1634021160000|2021-10-12 06:46:00|3049.5|3043.5|3049|3043|3049.5|3043.5|3049|3043|2
1634021170000|2021-10-12 06:46:10|3048.8|3042.8|3046.4|3040.4|3048.8|3042.8|3046.3|3040.3|4
1634021190000|2021-10-12 06:46:30|3046.9|3040.9|3047.4|3041.4|3047.4|3041.4|3046.9|3040.9|2
1634021200000|2021-10-12 06:46:40|3047.5|3041.5|3047.4|3041.4|3047.5|3041.5|3047.4|3041.4|2
1634021210000|2021-10-12 06:46:50|3047.3|3041.3|3047|3041|3047.3|3041.3|3046.6|3040.6|5
1634021220000|2021-10-12 06:47:00|3047.3|3041.3|3047.1|3041.1|3047.3|3041.3|3047.1|3041.1|2
1634021230000|2021-10-12 06:47:10|3047|3041|3047|3041|3047|3041|3047|3041|1
1634021250000|2021-10-12 06:47:30|3046.8|3040.8|3046.6|3040.6|3047.1|3041.1|3046.6|3040.6|3
1634021260000|2021-10-12 06:47:40|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|2
1634021270000|2021-10-12 06:47:50|3047.4|3041.4|3049.5|3043.5|3049.5|3043.5|3047.4|3041.4|4
1634021280000|2021-10-12 06:48:00|3049.3|3043.3|3048.6|3042.6|3049.4|3043.4|3048.6|3042.6|4
1634021300000|2021-10-12 06:48:20|3048.1|3042.1|3047.9|3041.9|3048.3|3042.3|3047.9|3041.9|3
1634021310000|2021-10-12 06:48:30|3047.5|3041.5|3048.3|3042.3|3048.4|3042.4|3047.5|3041.5|3
1634021320000|2021-10-12 06:48:40|3048.4|3042.4|3047.6|3041.6|3048.4|3042.4|3047.6|3041.6|3
1634021330000|2021-10-12 06:48:50|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.8|3041.8|3
1634021340000|2021-10-12 06:49:00|3048.3|3042.3|3048.5|3042.5|3049.1|3043.1|3048.3|3042.3|4
1634021350000|2021-10-12 06:49:10|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1634021360000|2021-10-12 06:49:20|3048.8|3042.8|3048.9|3042.9|3048.9|3042.9|3048.8|3042.8|2
1634021370000|2021-10-12 06:49:30|3048.4|3042.4|3048.6|3042.6|3048.6|3042.6|3048.4|3042.4|2
1634021380000|2021-10-12 06:49:40|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|3
1634021390000|2021-10-12 06:49:50|3048.5|3042.5|3047.6|3041.6|3048.5|3042.5|3047.6|3041.6|5
1634021400000|2021-10-12 06:50:00|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|2
1634021410000|2021-10-12 06:50:10|3047.6|3041.6|3047.8|3041.8|3047.8|3041.8|3047.6|3041.6|2
1634021420000|2021-10-12 06:50:20|3048|3042|3048|3042|3048|3042|3048|3042|1
1634021440000|2021-10-12 06:50:40|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1634021450000|2021-10-12 06:50:50|3049.3|3043.3|3050.3|3044.3|3050.3|3044.3|3049.3|3043.3|2
1634021460000|2021-10-12 06:51:00|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1634021470000|2021-10-12 06:51:10|3050.8|3044.8|3050.6|3044.6|3050.8|3044.8|3050.4|3044.4|3
1634021480000|2021-10-12 06:51:20|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1634021490000|2021-10-12 06:51:30|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1634021510000|2021-10-12 06:51:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1634021520000|2021-10-12 06:52:00|3050.3|3044.3|3051.3|3045.3|3051.3|3045.3|3050.3|3044.3|4
1634021530000|2021-10-12 06:52:10|3051.5|3045.5|3050.3|3044.3|3052|3046|3050.1|3044.1|7
1634021540000|2021-10-12 06:52:20|3050.1|3044.1|3050.1|3044.1|3050.4|3044.4|3050.1|3044.1|3
1634021550000|2021-10-12 06:52:30|3050.4|3044.4|3050.1|3044.1|3050.4|3044.4|3050.1|3044.1|2
1634021560000|2021-10-12 06:52:40|3050.4|3044.4|3052.3|3046.3|3052.3|3046.3|3050.4|3044.4|6
1634021580000|2021-10-12 06:53:00|3051.9|3045.9|3051.9|3045.9|3052.1|3046.1|3051.9|3045.9|4
1634021590000|2021-10-12 06:53:10|3052.6|3046.6|3054.1|3048.1|3054.1|3048.1|3052.6|3046.6|3
1634021600000|2021-10-12 06:53:20|3054.3|3048.3|3054.9|3048.9|3055.5|3049.5|3054.3|3048.3|3
1634021610000|2021-10-12 06:53:30|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1634021620000|2021-10-12 06:53:40|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1634021630000|2021-10-12 06:53:50|3055.1|3049.1|3055.3|3049.3|3055.3|3049.3|3055.1|3049.1|2
1634021640000|2021-10-12 06:54:00|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|3
1634021660000|2021-10-12 06:54:20|3055.3|3049.3|3054.8|3048.8|3055.5|3049.5|3054.8|3048.8|8
1634021670000|2021-10-12 06:54:30|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1634021700000|2021-10-12 06:55:00|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1634021730000|2021-10-12 06:55:30|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|3
1634021760000|2021-10-12 06:56:00|3055|3049|3055.3|3049.3|3055.3|3049.3|3055|3049|2
1634021770000|2021-10-12 06:56:10|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|3
1634021780000|2021-10-12 06:56:20|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|2
1634021790000|2021-10-12 06:56:30|3056.5|3050.5|3057.5|3051.5|3057.5|3051.5|3056.3|3050.3|3
1634021800000|2021-10-12 06:56:40|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1634021810000|2021-10-12 06:56:50|3057|3051|3057|3051|3057|3051|3056.8|3050.8|5
1634021820000|2021-10-12 06:57:00|3056.8|3050.8|3055.5|3049.5|3057|3051|3055.5|3049.5|4
1634021830000|2021-10-12 06:57:10|3055.3|3049.3|3055.5|3049.5|3055.8|3049.8|3055|3049|6
1634021840000|2021-10-12 06:57:20|3055|3049|3055.5|3049.5|3055.5|3049.5|3055|3049|2
1634021860000|2021-10-12 06:57:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1634021870000|2021-10-12 06:57:50|3055|3049|3054.5|3048.5|3055|3049|3054.5|3048.5|5
1634021880000|2021-10-12 06:58:00|3054.8|3048.8|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|4
1634021900000|2021-10-12 06:58:20|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1634021910000|2021-10-12 06:58:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1634021920000|2021-10-12 06:58:40|3055.8|3049.8|3055|3049|3055.8|3049.8|3054.8|3048.8|6
1634021930000|2021-10-12 06:58:50|3054.5|3048.5|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|2
1634021940000|2021-10-12 06:59:00|3053.8|3047.8|3054|3048|3054|3048|3053.3|3047.3|5
1634021950000|2021-10-12 06:59:10|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1634021960000|2021-10-12 06:59:20|3053.5|3047.5|3054|3048|3054|3048|3053.3|3047.3|4
1634021970000|2021-10-12 06:59:30|3054.3|3048.3|3055|3049|3055.5|3049.5|3054.3|3048.3|4
1634021980000|2021-10-12 06:59:40|3054.8|3048.8|3054.5|3048.5|3054.8|3048.8|3054.5|3048.5|2
1634021990000|2021-10-12 06:59:50|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3053.5|3047.5|5
1634022000000|2021-10-12 07:00:00|3054|3048|3054|3048|3054|3048|3054|3048|1
1634022010000|2021-10-12 07:00:10|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3052|3046|7
1634022020000|2021-10-12 07:00:20|3053.5|3047.5|3055.8|3049.8|3055.8|3049.8|3053.5|3047.5|6
1634022030000|2021-10-12 07:00:30|3056.5|3050.5|3056.3|3050.3|3057.8|3051.8|3056.3|3050.3|7
1634022040000|2021-10-12 07:00:40|3055.5|3049.5|3056.5|3050.5|3056.5|3050.5|3055.5|3049.5|4
1634022050000|2021-10-12 07:00:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1634022060000|2021-10-12 07:01:00|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1634022070000|2021-10-12 07:01:10|3055.8|3049.8|3054.8|3048.8|3055.8|3049.8|3054.3|3048.3|5
1634022080000|2021-10-12 07:01:20|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|3
1634022100000|2021-10-12 07:01:40|3054.8|3048.8|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|3
1634022110000|2021-10-12 07:01:50|3055.8|3049.8|3056|3050|3056|3050|3055.8|3049.8|2
1634022120000|2021-10-12 07:02:00|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1634022140000|2021-10-12 07:02:20|3055.3|3049.3|3054.8|3048.8|3055.3|3049.3|3054.8|3048.8|3
1634022150000|2021-10-12 07:02:30|3054.5|3048.5|3053.5|3047.5|3054.5|3048.5|3053.5|3047.5|4
1634022160000|2021-10-12 07:02:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1634022170000|2021-10-12 07:02:50|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1634022190000|2021-10-12 07:03:10|3053.8|3047.8|3053.8|3047.8|3054|3048|3053.8|3047.8|3
1634022200000|2021-10-12 07:03:20|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|3
1634022210000|2021-10-12 07:03:30|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3052.8|3046.8|3
1634022220000|2021-10-12 07:03:40|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1634022240000|2021-10-12 07:04:00|3053|3047|3051|3045|3053|3047|3051|3045|4
1634022250000|2021-10-12 07:04:10|3051.3|3045.3|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|3
1634022260000|2021-10-12 07:04:20|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1634022270000|2021-10-12 07:04:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1634022280000|2021-10-12 07:04:40|3051.8|3045.8|3052.5|3046.5|3052.5|3046.5|3051.5|3045.5|4
1634022290000|2021-10-12 07:04:50|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|2
1634022310000|2021-10-12 07:05:10|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1634022320000|2021-10-12 07:05:20|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1634022380000|2021-10-12 07:06:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|3
1634022400000|2021-10-12 07:06:40|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1634022410000|2021-10-12 07:06:50|3051|3045|3051.8|3045.8|3051.8|3045.8|3051|3045|3
1634022420000|2021-10-12 07:07:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1634022430000|2021-10-12 07:07:10|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1634022450000|2021-10-12 07:07:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1634022480000|2021-10-12 07:08:00|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1634022490000|2021-10-12 07:08:10|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1634022540000|2021-10-12 07:09:00|3051.3|3045.3|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|3
1634022570000|2021-10-12 07:09:30|3050.3|3044.3|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|3
1634022580000|2021-10-12 07:09:40|3051|3045|3051.8|3045.8|3051.8|3045.8|3051|3045|3
1634022590000|2021-10-12 07:09:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634022600000|2021-10-12 07:10:00|3051|3045|3051.5|3045.5|3051.5|3045.5|3051|3045|3
1634022690000|2021-10-12 07:11:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634022750000|2021-10-12 07:12:30|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1634022770000|2021-10-12 07:12:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634022810000|2021-10-12 07:13:30|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1634022820000|2021-10-12 07:13:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1634022830000|2021-10-12 07:13:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634022840000|2021-10-12 07:14:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1634022850000|2021-10-12 07:14:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634022930000|2021-10-12 07:15:30|3051|3045|3051|3045|3051|3045|3051|3045|1
1634022990000|2021-10-12 07:16:30|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634023000000|2021-10-12 07:16:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1634023010000|2021-10-12 07:16:50|3051.3|3045.3|3051.8|3045.8|3051.8|3045.8|3051.3|3045.3|3
1634023020000|2021-10-12 07:17:00|3052|3046|3051.8|3045.8|3052|3046|3051.8|3045.8|2
1634023030000|2021-10-12 07:17:10|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051|3045|4
1634023060000|2021-10-12 07:17:40|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1634023070000|2021-10-12 07:17:50|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|2
1634023080000|2021-10-12 07:18:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634023120000|2021-10-12 07:18:40|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1634023160000|2021-10-12 07:19:20|3051|3045|3051|3045|3051|3045|3051|3045|1
1634023170000|2021-10-12 07:19:30|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1634023190000|2021-10-12 07:19:50|3050.8|3044.8|3050.5|3044.5|3051|3045|3050.5|3044.5|4
1634023200000|2021-10-12 07:20:00|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|2
1634023210000|2021-10-12 07:20:10|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1634023220000|2021-10-12 07:20:20|3050.5|3044.5|3051.3|3045.3|3051.3|3045.3|3050.5|3044.5|2
1634023230000|2021-10-12 07:20:30|3051|3045|3050.5|3044.5|3051|3045|3050.5|3044.5|2
1634023310000|2021-10-12 07:21:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1634023330000|2021-10-12 07:22:10|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1634023340000|2021-10-12 07:22:20|3050.5|3044.5|3051.3|3045.3|3051.3|3045.3|3050.5|3044.5|4
1634023360000|2021-10-12 07:22:40|3051|3045|3050.5|3044.5|3051|3045|3050.5|3044.5|3
1634023400000|2021-10-12 07:23:20|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1634023420000|2021-10-12 07:23:40|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1634023430000|2021-10-12 07:23:50|3051.3|3045.3|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|2
1634023460000|2021-10-12 07:24:20|3051|3045|3050.8|3044.8|3051|3045|3050.8|3044.8|2
1634023470000|2021-10-12 07:24:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1634023480000|2021-10-12 07:24:40|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1634023490000|2021-10-12 07:24:50|3050.8|3044.8|3050.8|3044.8|3051.3|3045.3|3050.8|3044.8|4
1634023500000|2021-10-12 07:25:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1634023520000|2021-10-12 07:25:20|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1634023540000|2021-10-12 07:25:40|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|4
1634023550000|2021-10-12 07:25:50|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1634023560000|2021-10-12 07:26:00|3050.3|3044.3|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|3
1634023570000|2021-10-12 07:26:10|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1634023620000|2021-10-12 07:27:00|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1634023630000|2021-10-12 07:27:10|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1634023640000|2021-10-12 07:27:20|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|4
1634023670000|2021-10-12 07:27:50|3050.8|3044.8|3050.5|3044.5|3051.3|3045.3|3050.5|3044.5|4
1634023690000|2021-10-12 07:28:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1634023720000|2021-10-12 07:28:40|3050.5|3044.5|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|3
1634023750000|2021-10-12 07:29:10|3050.8|3044.8|3050.5|3044.5|3050.8|3044.8|3050.5|3044.5|2
1634023770000|2021-10-12 07:29:30|3050.8|3044.8|3051|3045|3051.5|3045.5|3050.8|3044.8|5
1634023780000|2021-10-12 07:29:40|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1634023790000|2021-10-12 07:29:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634023800000|2021-10-12 07:30:00|3051.5|3045.5|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|3
1634023830000|2021-10-12 07:30:30|3051.5|3045.5|3050.8|3044.8|3052.3|3046.3|3050.8|3044.8|7
1634023850000|2021-10-12 07:30:50|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1634023870000|2021-10-12 07:31:10|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1634023880000|2021-10-12 07:31:20|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|2
1634023890000|2021-10-12 07:31:30|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|2
1634023900000|2021-10-12 07:31:40|3049.5|3043.5|3051|3045|3051|3045|3049.5|3043.5|4
1634023910000|2021-10-12 07:31:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1634023930000|2021-10-12 07:32:10|3051|3045|3051.3|3045.3|3052|3046|3051|3045|6
1634023950000|2021-10-12 07:32:30|3050.8|3044.8|3051|3045|3051|3045|3050.8|3044.8|2
1634023960000|2021-10-12 07:32:40|3051.3|3045.3|3051|3045|3051.5|3045.5|3051|3045|4
1634023970000|2021-10-12 07:32:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1634023980000|2021-10-12 07:33:00|3051.3|3045.3|3051.5|3045.5|3052|3046|3051.3|3045.3|6
1634024000000|2021-10-12 07:33:20|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1634024010000|2021-10-12 07:33:30|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|3
1634024030000|2021-10-12 07:33:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1634024040000|2021-10-12 07:34:00|3052|3046|3051.3|3045.3|3052|3046|3051|3045|4
1634024050000|2021-10-12 07:34:10|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|2
1634024060000|2021-10-12 07:34:20|3052|3046|3051.8|3045.8|3052|3046|3051.3|3045.3|4
1634024070000|2021-10-12 07:34:30|3051.5|3045.5|3051|3045|3051.5|3045.5|3051|3045|2
1634024080000|2021-10-12 07:34:40|3051.3|3045.3|3051|3045|3051.3|3045.3|3051|3045|2
1634024090000|2021-10-12 07:34:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634024100000|2021-10-12 07:35:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1634024110000|2021-10-12 07:35:10|3051.8|3045.8|3052|3046|3052.3|3046.3|3051.8|3045.8|4
1634024120000|2021-10-12 07:35:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1634024130000|2021-10-12 07:35:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1634024140000|2021-10-12 07:35:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1634024180000|2021-10-12 07:36:20|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|2
1634024190000|2021-10-12 07:36:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1634024210000|2021-10-12 07:36:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1634024260000|2021-10-12 07:37:40|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1634024320000|2021-10-12 07:38:40|3052|3046|3052|3046|3052|3046|3052|3046|1
1634024350000|2021-10-12 07:39:10|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1634024360000|2021-10-12 07:39:20|3051.8|3045.8|3051.3|3045.3|3051.8|3045.8|3051.3|3045.3|3
1634024370000|2021-10-12 07:39:30|3051|3045|3052|3046|3052|3046|3051|3045|4
1634024400000|2021-10-12 07:40:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|6
1634024440000|2021-10-12 07:40:40|3052.5|3046.5|3053.8|3047.8|3054.3|3048.3|3052.5|3046.5|6
1634024450000|2021-10-12 07:40:50|3054.3|3048.3|3054.8|3048.8|3055|3049|3054|3048|5
1634024460000|2021-10-12 07:41:00|3055|3049|3056.3|3050.3|3056.5|3050.5|3055|3049|6
1634024470000|2021-10-12 07:41:10|3055.8|3049.8|3055|3049|3055.8|3049.8|3055|3049|3
1634024480000|2021-10-12 07:41:20|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1634024500000|2021-10-12 07:41:40|3055|3049|3054.8|3048.8|3055|3049|3054.3|3048.3|5
1634024510000|2021-10-12 07:41:50|3055.3|3049.3|3056.8|3050.8|3056.8|3050.8|3055.3|3049.3|4
1634024520000|2021-10-12 07:42:00|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|2
1634024530000|2021-10-12 07:42:10|3058.3|3052.3|3059.8|3053.8|3059.8|3053.8|3058.3|3052.3|8
1634024540000|2021-10-12 07:42:20|3060|3054|3060|3054|3060.8|3054.8|3060|3054|6
1634024550000|2021-10-12 07:42:30|3061|3055|3060|3054|3061|3055|3059.8|3053.8|4
1634024560000|2021-10-12 07:42:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634024580000|2021-10-12 07:43:00|3060|3054|3061.3|3055.3|3061.3|3055.3|3060|3054|4
1634024600000|2021-10-12 07:43:20|3061.8|3055.8|3063|3057|3063|3057|3061.8|3055.8|4
1634024610000|2021-10-12 07:43:30|3064|3058|3066|3060|3066|3060|3064|3058|7
1634024620000|2021-10-12 07:43:40|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1634024630000|2021-10-12 07:43:50|3064.8|3058.8|3064.8|3058.8|3065|3059|3064.8|3058.8|3
1634024640000|2021-10-12 07:44:00|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1634024650000|2021-10-12 07:44:10|3064.3|3058.3|3063.5|3057.5|3064.3|3058.3|3063|3057|7
1634024660000|2021-10-12 07:44:20|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1634024680000|2021-10-12 07:44:40|3063.8|3057.8|3064|3058|3064|3058|3063.8|3057.8|2
1634024690000|2021-10-12 07:44:50|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1634024700000|2021-10-12 07:45:00|3063.3|3057.3|3061|3055|3063.3|3057.3|3060.8|3054.8|8
1634024710000|2021-10-12 07:45:10|3061.3|3055.3|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|3
1634024720000|2021-10-12 07:45:20|3061|3055|3060|3054|3061|3055|3060|3054|4
1634024740000|2021-10-12 07:45:40|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1634024750000|2021-10-12 07:45:50|3060.8|3054.8|3061.8|3055.8|3062.3|3056.3|3060.8|3054.8|5
1634024760000|2021-10-12 07:46:00|3062|3056|3062.8|3056.8|3062.8|3056.8|3062|3056|2
1634024770000|2021-10-12 07:46:10|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062|3056|4
1634024780000|2021-10-12 07:46:20|3062.5|3056.5|3063.3|3057.3|3063.3|3057.3|3062.3|3056.3|3
1634024790000|2021-10-12 07:46:30|3063.5|3057.5|3060.5|3054.5|3064|3058|3060.5|3054.5|8
1634024800000|2021-10-12 07:46:40|3061|3055|3061.8|3055.8|3061.8|3055.8|3061|3055|3
1634024810000|2021-10-12 07:46:50|3062|3056|3061.8|3055.8|3062.3|3056.3|3061.8|3055.8|4
1634024820000|2021-10-12 07:47:00|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634024840000|2021-10-12 07:47:20|3061.8|3055.8|3062|3056|3062|3056|3061.8|3055.8|2
1634024850000|2021-10-12 07:47:30|3062.3|3056.3|3061|3055|3062.3|3056.3|3061|3055|4
1634024870000|2021-10-12 07:47:50|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634024880000|2021-10-12 07:48:00|3061|3055|3061|3055|3061|3055|3061|3055|1
1634024890000|2021-10-12 07:48:10|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1634024900000|2021-10-12 07:48:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1634024910000|2021-10-12 07:48:30|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1634024920000|2021-10-12 07:48:40|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1634024930000|2021-10-12 07:48:50|3061|3055|3061|3055|3061|3055|3061|3055|1
1634024940000|2021-10-12 07:49:00|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1634024970000|2021-10-12 07:49:30|3060.8|3054.8|3059.3|3053.3|3060.8|3054.8|3059|3053|3
1634024980000|2021-10-12 07:49:40|3059.5|3053.5|3062|3056|3062.3|3056.3|3059.5|3053.5|3
1634024990000|2021-10-12 07:49:50|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634025000000|2021-10-12 07:50:00|3062|3056|3063|3057|3063|3057|3062|3056|3
1634025010000|2021-10-12 07:50:10|3062.8|3056.8|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|4
1634025020000|2021-10-12 07:50:20|3062.8|3056.8|3062.8|3056.8|3063.3|3057.3|3062.8|3056.8|3
1634025030000|2021-10-12 07:50:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634025040000|2021-10-12 07:50:40|3062|3056|3062.3|3056.3|3062.3|3056.3|3061.5|3055.5|5
1634025050000|2021-10-12 07:50:50|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|2
1634025070000|2021-10-12 07:51:10|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1634025090000|2021-10-12 07:51:30|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1634025100000|2021-10-12 07:51:40|3062|3056|3060.8|3054.8|3062.3|3056.3|3060.8|3054.8|5
1634025130000|2021-10-12 07:52:10|3061|3055|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|4
1634025150000|2021-10-12 07:52:30|3061|3055|3061|3055|3061|3055|3061|3055|1
1634025170000|2021-10-12 07:52:50|3060.8|3054.8|3061.5|3055.5|3061.5|3055.5|3060.8|3054.8|3
1634025180000|2021-10-12 07:53:00|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1634025190000|2021-10-12 07:53:10|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1634025200000|2021-10-12 07:53:20|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634025210000|2021-10-12 07:53:30|3061|3055|3061|3055|3061|3055|3061|3055|1
1634025240000|2021-10-12 07:54:00|3061.3|3055.3|3060.5|3054.5|3061.3|3055.3|3060.5|3054.5|2
1634025280000|2021-10-12 07:54:40|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1634025310000|2021-10-12 07:55:10|3060.3|3054.3|3059|3053|3060.3|3054.3|3059|3053|6
1634025320000|2021-10-12 07:55:20|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634025340000|2021-10-12 07:55:40|3059|3053|3058.5|3052.5|3059|3053|3058.5|3052.5|2
1634025350000|2021-10-12 07:55:50|3059|3053|3060|3054|3060|3054|3059|3053|3
1634025360000|2021-10-12 07:56:00|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1634025380000|2021-10-12 07:56:20|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634025390000|2021-10-12 07:56:30|3060|3054|3060|3054|3060|3054|3060|3054|1
1634025470000|2021-10-12 07:57:50|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1634025500000|2021-10-12 07:58:20|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1634025520000|2021-10-12 07:58:40|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634025530000|2021-10-12 07:58:50|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.3|3052.3|4
1634025540000|2021-10-12 07:59:00|3058.3|3052.3|3058.8|3052.8|3058.8|3052.8|3058.3|3052.3|3
1634025550000|2021-10-12 07:59:10|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1634025620000|2021-10-12 08:00:20|3058.8|3052.8|3060.3|3054.3|3060.3|3054.3|3058.8|3052.8|4
1634025630000|2021-10-12 08:00:30|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1634025640000|2021-10-12 08:00:40|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1634025670000|2021-10-12 08:01:10|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|2
1634025680000|2021-10-12 08:01:20|3062|3056|3062|3056|3062|3056|3062|3056|1
1634025700000|2021-10-12 08:01:40|3061.8|3055.8|3062.3|3056.3|3062.8|3056.8|3061.8|3055.8|6
1634025730000|2021-10-12 08:02:10|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1634025740000|2021-10-12 08:02:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062|3056|3
1634025750000|2021-10-12 08:02:30|3062|3056|3062|3056|3062|3056|3062|3056|1
1634025760000|2021-10-12 08:02:40|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|3
1634025780000|2021-10-12 08:03:00|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1634025790000|2021-10-12 08:03:10|3060.5|3054.5|3058.5|3052.5|3060.5|3054.5|3058.5|3052.5|2
1634025800000|2021-10-12 08:03:20|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1634025810000|2021-10-12 08:03:30|3059.5|3053.5|3060|3054|3060|3054|3059.5|3053.5|3
1634025820000|2021-10-12 08:03:40|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1634025830000|2021-10-12 08:03:50|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1634025840000|2021-10-12 08:04:00|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1634025850000|2021-10-12 08:04:10|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1634025870000|2021-10-12 08:04:30|3060|3054|3060|3054|3060|3054|3060|3054|1
1634025880000|2021-10-12 08:04:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634025890000|2021-10-12 08:04:50|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1634025900000|2021-10-12 08:05:00|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1634025910000|2021-10-12 08:05:10|3059|3053|3059|3053|3059|3053|3059|3053|1
1634025940000|2021-10-12 08:05:40|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1634025950000|2021-10-12 08:05:50|3059.3|3053.3|3060|3054|3060|3054|3059.3|3053.3|3
1634025980000|2021-10-12 08:06:20|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1634025990000|2021-10-12 08:06:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634026020000|2021-10-12 08:07:00|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634026030000|2021-10-12 08:07:10|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|2
1634026040000|2021-10-12 08:07:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634026060000|2021-10-12 08:07:40|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1634026070000|2021-10-12 08:07:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634026090000|2021-10-12 08:08:10|3059|3053|3059|3053|3059|3053|3059|3053|1
1634026100000|2021-10-12 08:08:20|3058.8|3052.8|3056.8|3050.8|3058.8|3052.8|3056.3|3050.3|5
1634026120000|2021-10-12 08:08:40|3056.5|3050.5|3056|3050|3056.5|3050.5|3056|3050|3
1634026130000|2021-10-12 08:08:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1634026140000|2021-10-12 08:09:00|3056|3050|3056|3050|3056|3050|3056|3050|1
1634026150000|2021-10-12 08:09:10|3056.3|3050.3|3056.8|3050.8|3056.8|3050.8|3056.3|3050.3|3
1634026160000|2021-10-12 08:09:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1634026180000|2021-10-12 08:09:40|3056.3|3050.3|3055|3049|3056.3|3050.3|3055|3049|3
1634026260000|2021-10-12 08:11:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|3
1634026270000|2021-10-12 08:11:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1634026280000|2021-10-12 08:11:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1634026290000|2021-10-12 08:11:30|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|2
1634026310000|2021-10-12 08:11:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1634026320000|2021-10-12 08:12:00|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1634026340000|2021-10-12 08:12:20|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|2
1634026350000|2021-10-12 08:12:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1634026360000|2021-10-12 08:12:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1634026370000|2021-10-12 08:12:50|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1634026390000|2021-10-12 08:13:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1634026400000|2021-10-12 08:13:20|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1634026410000|2021-10-12 08:13:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1634026430000|2021-10-12 08:13:50|3057|3051|3056.5|3050.5|3057|3051|3055.5|3049.5|6
1634026450000|2021-10-12 08:14:10|3057.8|3051.8|3059|3053|3059|3053|3057.8|3051.8|4
1634026460000|2021-10-12 08:14:20|3058.8|3052.8|3059.5|3053.5|3059.5|3053.5|3058.8|3052.8|2
1634026470000|2021-10-12 08:14:30|3059.3|3053.3|3058.3|3052.3|3059.3|3053.3|3057.5|3051.5|4
1634026480000|2021-10-12 08:14:40|3058|3052|3057.5|3051.5|3058|3052|3057.5|3051.5|3
1634026510000|2021-10-12 08:15:10|3057.8|3051.8|3059.5|3053.5|3059.5|3053.5|3057.8|3051.8|2
1634026520000|2021-10-12 08:15:20|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1634026530000|2021-10-12 08:15:30|3059.3|3053.3|3058.5|3052.5|3059.3|3053.3|3057.5|3051.5|4
1634026540000|2021-10-12 08:15:40|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634026550000|2021-10-12 08:15:50|3059|3053|3059|3053|3059|3053|3059|3053|1
1634026560000|2021-10-12 08:16:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634026590000|2021-10-12 08:16:30|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1634026600000|2021-10-12 08:16:40|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1634026610000|2021-10-12 08:16:50|3058|3052|3057.8|3051.8|3058|3052|3057.8|3051.8|2
1634026630000|2021-10-12 08:17:10|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1634026650000|2021-10-12 08:17:30|3057.8|3051.8|3057.8|3051.8|3058|3052|3057.8|3051.8|3
1634026660000|2021-10-12 08:17:40|3058|3052|3059|3053|3059|3053|3058|3052|2
1634026670000|2021-10-12 08:17:50|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634026700000|2021-10-12 08:18:20|3060|3054|3061.5|3055.5|3061.5|3055.5|3060|3054|4
1634026710000|2021-10-12 08:18:30|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|6
1634026750000|2021-10-12 08:19:10|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634026780000|2021-10-12 08:19:40|3061.8|3055.8|3062|3056|3062.5|3056.5|3061.8|3055.8|6
1634026790000|2021-10-12 08:19:50|3062.5|3056.5|3062|3056|3062.5|3056.5|3062|3056|3
1634026800000|2021-10-12 08:20:00|3061|3055|3061|3055|3061|3055|3061|3055|1
1634026830000|2021-10-12 08:20:30|3060.8|3054.8|3059.8|3053.8|3060.8|3054.8|3058.5|3052.5|8
1634026840000|2021-10-12 08:20:40|3060|3054|3061.3|3055.3|3061.3|3055.3|3060|3054|5
1634026870000|2021-10-12 08:21:10|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634026880000|2021-10-12 08:21:20|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634026890000|2021-10-12 08:21:30|3061.5|3055.5|3060.3|3054.3|3061.5|3055.5|3060.3|3054.3|4
1634026900000|2021-10-12 08:21:40|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059|3053|4
1634026910000|2021-10-12 08:21:50|3059.8|3053.8|3061.8|3055.8|3061.8|3055.8|3059.8|3053.8|5
1634026920000|2021-10-12 08:22:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1634026930000|2021-10-12 08:22:10|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1634026940000|2021-10-12 08:22:20|3062|3056|3062.8|3056.8|3062.8|3056.8|3062|3056|2
1634026950000|2021-10-12 08:22:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634026990000|2021-10-12 08:23:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1634027010000|2021-10-12 08:23:30|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|3
1634027030000|2021-10-12 08:23:50|3062|3056|3062|3056|3062|3056|3062|3056|1
1634027050000|2021-10-12 08:24:10|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634027070000|2021-10-12 08:24:30|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|4
1634027080000|2021-10-12 08:24:40|3060|3054|3059.5|3053.5|3060|3054|3059.5|3053.5|2
1634027090000|2021-10-12 08:24:50|3059.3|3053.3|3058.5|3052.5|3059.3|3053.3|3058.5|3052.5|2
1634027110000|2021-10-12 08:25:10|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634027120000|2021-10-12 08:25:20|3059|3053|3059|3053|3059|3053|3059|3053|1
1634027130000|2021-10-12 08:25:30|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634027140000|2021-10-12 08:25:40|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|2
1634027190000|2021-10-12 08:26:30|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1634027200000|2021-10-12 08:26:40|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1634027220000|2021-10-12 08:27:00|3059|3053|3059|3053|3059|3053|3059|3053|1
1634027230000|2021-10-12 08:27:10|3059.8|3053.8|3060|3054|3060.5|3054.5|3059.8|3053.8|4
1634027240000|2021-10-12 08:27:20|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1634027250000|2021-10-12 08:27:30|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1634027260000|2021-10-12 08:27:40|3060.3|3054.3|3058.8|3052.8|3060.3|3054.3|3058.8|3052.8|8
1634027270000|2021-10-12 08:27:50|3059|3053|3059|3053|3059|3053|3059|3053|1
1634027280000|2021-10-12 08:28:00|3058.8|3052.8|3059.8|3053.8|3059.8|3053.8|3058.8|3052.8|2
1634027300000|2021-10-12 08:28:20|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1634027310000|2021-10-12 08:28:30|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1634027340000|2021-10-12 08:29:00|3058.5|3052.5|3057.3|3051.3|3058.5|3052.5|3057|3051|5
1634027350000|2021-10-12 08:29:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1634027370000|2021-10-12 08:29:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1634027380000|2021-10-12 08:29:40|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|2
1634027390000|2021-10-12 08:29:50|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1634027400000|2021-10-12 08:30:00|3057.3|3051.3|3057.8|3051.8|3058|3052|3057.3|3051.3|3
1634027410000|2021-10-12 08:30:10|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1634027420000|2021-10-12 08:30:20|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3056.8|3050.8|5
1634027430000|2021-10-12 08:30:30|3058|3052|3059.3|3053.3|3059.3|3053.3|3058|3052|3
1634027440000|2021-10-12 08:30:40|3059|3053|3059|3053|3059|3053|3059|3053|1
1634027450000|2021-10-12 08:30:50|3058.5|3052.5|3057.8|3051.8|3058.5|3052.5|3057.8|3051.8|5
1634027470000|2021-10-12 08:31:10|3058|3052|3058|3052|3058|3052|3058|3052|1
1634027480000|2021-10-12 08:31:20|3057.8|3051.8|3060.3|3054.3|3060.3|3054.3|3057.8|3051.8|3
1634027490000|2021-10-12 08:31:30|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|3
1634027500000|2021-10-12 08:31:40|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1634027520000|2021-10-12 08:32:00|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|2
1634027530000|2021-10-12 08:32:10|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|2
1634027540000|2021-10-12 08:32:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1634027560000|2021-10-12 08:32:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1634027570000|2021-10-12 08:32:50|3060.8|3054.8|3060.3|3054.3|3060.8|3054.8|3060.3|3054.3|2
1634027580000|2021-10-12 08:33:00|3060|3054|3059.5|3053.5|3060|3054|3059.5|3053.5|2
1634027590000|2021-10-12 08:33:10|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3058.8|3052.8|5
1634027600000|2021-10-12 08:33:20|3059|3053|3059.8|3053.8|3059.8|3053.8|3059|3053|2
1634027640000|2021-10-12 08:34:00|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634027650000|2021-10-12 08:34:10|3059.3|3053.3|3059|3053|3059.5|3053.5|3058.8|3052.8|5
1634027660000|2021-10-12 08:34:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634027670000|2021-10-12 08:34:30|3059|3053|3059.5|3053.5|3059.5|3053.5|3059|3053|2
1634027680000|2021-10-12 08:34:40|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1634027690000|2021-10-12 08:34:50|3058.5|3052.5|3058.3|3052.3|3058.5|3052.5|3058.3|3052.3|2
1634027700000|2021-10-12 08:35:00|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|2
1634027710000|2021-10-12 08:35:10|3058|3052|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|3
1634027750000|2021-10-12 08:35:50|3058|3052|3057.3|3051.3|3058|3052|3057.3|3051.3|3
1634027760000|2021-10-12 08:36:00|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1634027770000|2021-10-12 08:36:10|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|2
1634027790000|2021-10-12 08:36:30|3058.5|3052.5|3059.5|3053.5|3059.5|3053.5|3058.5|3052.5|2
1634027810000|2021-10-12 08:36:50|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1634027820000|2021-10-12 08:37:00|3058.5|3052.5|3058|3052|3058.5|3052.5|3058|3052|2
1634027830000|2021-10-12 08:37:10|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|3
1634027840000|2021-10-12 08:37:20|3057.3|3051.3|3057|3051|3057.3|3051.3|3057|3051|2
1634027850000|2021-10-12 08:37:30|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.5|3050.5|3
1634027860000|2021-10-12 08:37:40|3056.3|3050.3|3058|3052|3058|3052|3056.3|3050.3|5
1634027870000|2021-10-12 08:37:50|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.3|3051.3|3
1634027910000|2021-10-12 08:38:30|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057|3051|4
1634027940000|2021-10-12 08:39:00|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1634027950000|2021-10-12 08:39:10|3057.5|3051.5|3057|3051|3057.5|3051.5|3057|3051|2
1634027960000|2021-10-12 08:39:20|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1634027980000|2021-10-12 08:39:40|3057|3051|3055.8|3049.8|3057|3051|3055.8|3049.8|7
1634027990000|2021-10-12 08:39:50|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1634028010000|2021-10-12 08:40:10|3056|3050|3056|3050|3056.8|3050.8|3056|3050|4
1634028020000|2021-10-12 08:40:20|3055|3049|3053.5|3047.5|3055|3049|3053.5|3047.5|3
1634028060000|2021-10-12 08:41:00|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1634028070000|2021-10-12 08:41:10|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|3
1634028080000|2021-10-12 08:41:20|3054|3048|3055|3049|3055|3049|3054|3048|2
1634028090000|2021-10-12 08:41:30|3055.3|3049.3|3056|3050|3056|3050|3055.3|3049.3|3
1634028100000|2021-10-12 08:41:40|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1634028110000|2021-10-12 08:41:50|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1634028120000|2021-10-12 08:42:00|3056.3|3050.3|3056.5|3050.5|3056.5|3050.5|3056.3|3050.3|2
1634028150000|2021-10-12 08:42:30|3056.8|3050.8|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|2
1634028180000|2021-10-12 08:43:00|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1634028190000|2021-10-12 08:43:10|3057|3051|3056.8|3050.8|3057|3051|3056.8|3050.8|2
1634028200000|2021-10-12 08:43:20|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1634028230000|2021-10-12 08:43:50|3057|3051|3058|3052|3058|3052|3057|3051|2
1634028250000|2021-10-12 08:44:10|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1634028260000|2021-10-12 08:44:20|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1634028270000|2021-10-12 08:44:30|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1634028280000|2021-10-12 08:44:40|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1634028300000|2021-10-12 08:45:00|3057.8|3051.8|3058.5|3052.5|3058.5|3052.5|3057.8|3051.8|2
1634028310000|2021-10-12 08:45:10|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|2
1634028330000|2021-10-12 08:45:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1634028350000|2021-10-12 08:45:50|3058|3052|3059|3053|3059|3053|3058|3052|3
1634028360000|2021-10-12 08:46:00|3058.8|3052.8|3061|3055|3061|3055|3058.8|3052.8|6
1634028370000|2021-10-12 08:46:10|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1634028380000|2021-10-12 08:46:20|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634028390000|2021-10-12 08:46:30|3061.8|3055.8|3062.8|3056.8|3062.8|3056.8|3061.8|3055.8|5
1634028400000|2021-10-12 08:46:40|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1634028420000|2021-10-12 08:47:00|3063.5|3057.5|3062.8|3056.8|3063.5|3057.5|3062.5|3056.5|3
1634028460000|2021-10-12 08:47:40|3061.8|3055.8|3059.8|3053.8|3061.8|3055.8|3059.8|3053.8|4
1634028470000|2021-10-12 08:47:50|3059.5|3053.5|3058.3|3052.3|3059.5|3053.5|3058.3|3052.3|4
1634028480000|2021-10-12 08:48:00|3058|3052|3057.8|3051.8|3058.5|3052.5|3057.8|3051.8|6
1634028490000|2021-10-12 08:48:10|3058|3052|3057.8|3051.8|3058.5|3052.5|3057.8|3051.8|7
1634028510000|2021-10-12 08:48:30|3058.3|3052.3|3058.8|3052.8|3058.8|3052.8|3058.3|3052.3|3
1634028520000|2021-10-12 08:48:40|3059|3053|3059|3053|3059|3053|3059|3053|1
1634028540000|2021-10-12 08:49:00|3059.3|3053.3|3060.8|3054.8|3060.8|3054.8|3059.3|3053.3|4
1634028550000|2021-10-12 08:49:10|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1634028570000|2021-10-12 08:49:30|3061.8|3055.8|3061.8|3055.8|3062.3|3056.3|3061.8|3055.8|3
1634028580000|2021-10-12 08:49:40|3062|3056|3062|3056|3062|3056|3062|3056|1
1634028590000|2021-10-12 08:49:50|3062.5|3056.5|3063|3057|3063|3057|3062.5|3056.5|2
1634028600000|2021-10-12 08:50:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1634028630000|2021-10-12 08:50:30|3063|3057|3063|3057|3063|3057|3063|3057|1
1634028640000|2021-10-12 08:50:40|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1634028660000|2021-10-12 08:51:00|3063|3057|3062.8|3056.8|3063.3|3057.3|3062.8|3056.8|3
1634028670000|2021-10-12 08:51:10|3062.5|3056.5|3062|3056|3062.5|3056.5|3062|3056|3
1634028680000|2021-10-12 08:51:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634028690000|2021-10-12 08:51:30|3062|3056|3062|3056|3062|3056|3062|3056|1
1634028710000|2021-10-12 08:51:50|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634028740000|2021-10-12 08:52:20|3062|3056|3062|3056|3062|3056|3061.8|3055.8|3
1634028750000|2021-10-12 08:52:30|3061.8|3055.8|3061|3055|3061.8|3055.8|3061|3055|3
1634028760000|2021-10-12 08:52:40|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1634028770000|2021-10-12 08:52:50|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|3
1634028780000|2021-10-12 08:53:00|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1634028800000|2021-10-12 08:53:20|3061.5|3055.5|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|3
1634028810000|2021-10-12 08:53:30|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1634028820000|2021-10-12 08:53:40|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1634028830000|2021-10-12 08:53:50|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1634028870000|2021-10-12 08:54:30|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1634028890000|2021-10-12 08:54:50|3062|3056|3063|3057|3063|3057|3062|3056|2
1634028900000|2021-10-12 08:55:00|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1634028910000|2021-10-12 08:55:10|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1634028920000|2021-10-12 08:55:20|3063.5|3057.5|3063|3057|3063.5|3057.5|3062.8|3056.8|4
1634028930000|2021-10-12 08:55:30|3062.8|3056.8|3062.8|3056.8|3063|3057|3062.8|3056.8|3
1634028940000|2021-10-12 08:55:40|3063|3057|3064|3058|3064|3058|3063|3057|3
1634028950000|2021-10-12 08:55:50|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|2
1634028970000|2021-10-12 08:56:10|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|2
1634028990000|2021-10-12 08:56:30|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|2
1634029000000|2021-10-12 08:56:40|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1634029010000|2021-10-12 08:56:50|3062.5|3056.5|3062|3056|3062.5|3056.5|3062|3056|2
1634029030000|2021-10-12 08:57:10|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634029050000|2021-10-12 08:57:30|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634029070000|2021-10-12 08:57:50|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|3
1634029090000|2021-10-12 08:58:10|3061|3055|3061|3055|3061|3055|3061|3055|1
1634029100000|2021-10-12 08:58:20|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1634029130000|2021-10-12 08:58:50|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1634029180000|2021-10-12 08:59:40|3060.3|3054.3|3058.8|3052.8|3060.3|3054.3|3058.8|3052.8|2
1634029190000|2021-10-12 08:59:50|3059|3053|3059|3053|3059|3053|3058.8|3052.8|3
1634029210000|2021-10-12 09:00:10|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634029260000|2021-10-12 09:01:00|3058.5|3052.5|3060|3054|3060|3054|3058.5|3052.5|3
1634029270000|2021-10-12 09:01:10|3060.3|3054.3|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|3
1634029280000|2021-10-12 09:01:20|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1634029300000|2021-10-12 09:01:40|3060.3|3054.3|3060|3054|3060.3|3054.3|3059.8|3053.8|3
1634029330000|2021-10-12 09:02:10|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634029340000|2021-10-12 09:02:20|3060|3054|3060|3054|3060|3054|3060|3054|1
1634029360000|2021-10-12 09:02:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634029370000|2021-10-12 09:02:50|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634029380000|2021-10-12 09:03:00|3060|3054|3060|3054|3060|3054|3060|3054|1
1634029410000|2021-10-12 09:03:30|3060.8|3054.8|3060.9|3054.9|3060.9|3054.9|3060.8|3054.8|2
1634029420000|2021-10-12 09:03:40|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1634029430000|2021-10-12 09:03:50|3061|3055|3060.5|3054.5|3061|3055|3060.5|3054.5|2
1634029440000|2021-10-12 09:04:00|3060.3|3054.3|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|3
1634029470000|2021-10-12 09:04:30|3060|3054|3060|3054|3060|3054|3060|3054|1
1634029480000|2021-10-12 09:04:40|3059.8|3053.8|3060.3|3054.3|3060.3|3054.3|3059.8|3053.8|3
1634029500000|2021-10-12 09:05:00|3060|3054|3059.5|3053.5|3060|3054|3059.5|3053.5|3
1634029530000|2021-10-12 09:05:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634029550000|2021-10-12 09:05:50|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1634029580000|2021-10-12 09:06:20|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634029690000|2021-10-12 09:08:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634029740000|2021-10-12 09:09:00|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|2
1634029750000|2021-10-12 09:09:10|3059.5|3053.5|3060|3054|3060|3054|3059.5|3053.5|2
1634029770000|2021-10-12 09:09:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634029780000|2021-10-12 09:09:40|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1634029790000|2021-10-12 09:09:50|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634029810000|2021-10-12 09:10:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634029830000|2021-10-12 09:10:30|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1634029850000|2021-10-12 09:10:50|3059|3053|3058.5|3052.5|3059|3053|3058.5|3052.5|2
1634029900000|2021-10-12 09:11:40|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1634029920000|2021-10-12 09:12:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1634029930000|2021-10-12 09:12:10|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1634029980000|2021-10-12 09:13:00|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634029990000|2021-10-12 09:13:10|3059|3053|3059|3053|3059|3053|3059|3053|1
1634030000000|2021-10-12 09:13:20|3058.8|3052.8|3059.5|3053.5|3059.5|3053.5|3058.5|3052.5|4
1634030010000|2021-10-12 09:13:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059|3053|5
1634030020000|2021-10-12 09:13:40|3059.5|3053.5|3059.5|3053.5|3060|3054|3059.5|3053.5|5
1634030030000|2021-10-12 09:13:50|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1634030040000|2021-10-12 09:14:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634030080000|2021-10-12 09:14:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634030120000|2021-10-12 09:15:20|3059.8|3053.8|3059.8|3053.8|3060|3054|3059.8|3053.8|3
1634030140000|2021-10-12 09:15:40|3060.3|3054.3|3061.5|3055.5|3061.5|3055.5|3060.3|3054.3|4
1634030150000|2021-10-12 09:15:50|3061|3055|3061|3055|3061|3055|3061|3055|1
1634030160000|2021-10-12 09:16:00|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634030180000|2021-10-12 09:16:20|3061|3055|3061|3055|3061|3055|3061|3055|1
1634030190000|2021-10-12 09:16:30|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634030200000|2021-10-12 09:16:40|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1634030210000|2021-10-12 09:16:50|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1634030230000|2021-10-12 09:17:10|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1634030240000|2021-10-12 09:17:20|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634030270000|2021-10-12 09:17:50|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1634030280000|2021-10-12 09:18:00|3061|3055|3061|3055|3061|3055|3061|3055|1
1634030300000|2021-10-12 09:18:20|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634030310000|2021-10-12 09:18:30|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1634030330000|2021-10-12 09:18:50|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1634030340000|2021-10-12 09:19:00|3061.3|3055.3|3060.8|3054.8|3061.5|3055.5|3060.8|3054.8|4
1634030370000|2021-10-12 09:19:30|3061|3055|3061|3055|3061.3|3055.3|3061|3055|3
1634030410000|2021-10-12 09:20:10|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634030470000|2021-10-12 09:21:10|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1634030480000|2021-10-12 09:21:20|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1634030490000|2021-10-12 09:21:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634030570000|2021-10-12 09:22:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|4
1634030580000|2021-10-12 09:23:00|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1634030600000|2021-10-12 09:23:20|3058.5|3052.5|3059.3|3053.3|3059.3|3053.3|3058.5|3052.5|3
1634030610000|2021-10-12 09:23:30|3059|3053|3059|3053|3059|3053|3059|3053|1
1634030630000|2021-10-12 09:23:50|3059.3|3053.3|3059.8|3053.8|3059.8|3053.8|3059.3|3053.3|3
1634030690000|2021-10-12 09:24:50|3060.3|3054.3|3059.5|3053.5|3060.3|3054.3|3059.5|3053.5|4
1634030710000|2021-10-12 09:25:10|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|2
1634030720000|2021-10-12 09:25:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634030730000|2021-10-12 09:25:30|3059|3053|3059|3053|3059|3053|3059|3053|1
1634030750000|2021-10-12 09:25:50|3058.8|3052.8|3059.8|3053.8|3059.8|3053.8|3058.8|3052.8|3
1634030760000|2021-10-12 09:26:00|3059.5|3053.5|3059|3053|3059.5|3053.5|3059|3053|3
1634030770000|2021-10-12 09:26:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634030810000|2021-10-12 09:26:50|3060|3054|3060|3054|3060|3054|3060|3054|1
1634030820000|2021-10-12 09:27:00|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|2
1634030840000|2021-10-12 09:27:20|3062|3056|3061.5|3055.5|3062|3056|3061.5|3055.5|3
1634030850000|2021-10-12 09:27:30|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634030860000|2021-10-12 09:27:40|3062|3056|3062|3056|3062|3056|3062|3056|1
1634030870000|2021-10-12 09:27:50|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634030890000|2021-10-12 09:28:10|3062|3056|3061.8|3055.8|3062|3056|3061.5|3055.5|4
1634030900000|2021-10-12 09:28:20|3062|3056|3062|3056|3062|3056|3062|3056|1
1634030910000|2021-10-12 09:28:30|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1634030940000|2021-10-12 09:29:00|3061.8|3055.8|3062|3056|3062|3056|3061.8|3055.8|2
1634030950000|2021-10-12 09:29:10|3062.3|3056.3|3063.3|3057.3|3063.3|3057.3|3062.3|3056.3|2
1634030960000|2021-10-12 09:29:20|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|4
1634030970000|2021-10-12 09:29:30|3064|3058|3064.5|3058.5|3064.5|3058.5|3064|3058|2
1634030980000|2021-10-12 09:29:40|3064.8|3058.8|3065.8|3059.8|3065.8|3059.8|3064.8|3058.8|2
1634030990000|2021-10-12 09:29:50|3066|3060|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|4
1634031000000|2021-10-12 09:30:00|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|2
1634031010000|2021-10-12 09:30:10|3065.3|3059.3|3065|3059|3065.3|3059.3|3064.8|3058.8|4
1634031020000|2021-10-12 09:30:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1634031040000|2021-10-12 09:30:40|3066|3060|3066|3060|3066|3060|3066|3060|1
1634031070000|2021-10-12 09:31:10|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|3
1634031080000|2021-10-12 09:31:20|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1634031100000|2021-10-12 09:31:40|3066.8|3060.8|3065.3|3059.3|3066.8|3060.8|3065|3059|4
1634031130000|2021-10-12 09:32:10|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|3
1634031140000|2021-10-12 09:32:20|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|3
1634031150000|2021-10-12 09:32:30|3067|3061|3069.5|3063.5|3069.5|3063.5|3066.8|3060.8|8
1634031160000|2021-10-12 09:32:40|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634031170000|2021-10-12 09:32:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634031180000|2021-10-12 09:33:00|3070|3064|3070.8|3064.8|3072|3066|3070|3064|5
1634031190000|2021-10-12 09:33:10|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3069.8|3063.8|4
1634031200000|2021-10-12 09:33:20|3071|3065|3072.8|3066.8|3073.5|3067.5|3071|3065|5
1634031210000|2021-10-12 09:33:30|3074|3068|3074|3068|3074|3068|3072.8|3066.8|8
1634031220000|2021-10-12 09:33:40|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1634031230000|2021-10-12 09:33:50|3073.8|3067.8|3074|3068|3074.3|3068.3|3073.8|3067.8|4
1634031240000|2021-10-12 09:34:00|3073.5|3067.5|3073|3067|3073.5|3067.5|3073|3067|2
1634031250000|2021-10-12 09:34:10|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1634031260000|2021-10-12 09:34:20|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|3
1634031270000|2021-10-12 09:34:30|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|3
1634031280000|2021-10-12 09:34:40|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1634031290000|2021-10-12 09:34:50|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|3
1634031300000|2021-10-12 09:35:00|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1634031310000|2021-10-12 09:35:10|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1634031320000|2021-10-12 09:35:20|3073.5|3067.5|3074.5|3068.5|3074.8|3068.8|3073.5|3067.5|4
1634031330000|2021-10-12 09:35:30|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|7
1634031340000|2021-10-12 09:35:40|3074.8|3068.8|3073.3|3067.3|3074.8|3068.8|3073|3067|6
1634031350000|2021-10-12 09:35:50|3073.5|3067.5|3073|3067|3074|3068|3073|3067|5
1634031360000|2021-10-12 09:36:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634031370000|2021-10-12 09:36:10|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|3
1634031380000|2021-10-12 09:36:20|3073|3067|3070|3064|3073|3067|3069.5|3063.5|6
1634031400000|2021-10-12 09:36:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634031410000|2021-10-12 09:36:50|3070|3064|3071|3065|3071|3065|3070|3064|4
1634031420000|2021-10-12 09:37:00|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|4
1634031430000|2021-10-12 09:37:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634031440000|2021-10-12 09:37:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634031450000|2021-10-12 09:37:30|3071.8|3065.8|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|6
1634031460000|2021-10-12 09:37:40|3071|3065|3069|3063|3071|3065|3069|3063|4
1634031480000|2021-10-12 09:38:00|3071.3|3065.3|3072.5|3066.5|3072.5|3066.5|3071.3|3065.3|3
1634031490000|2021-10-12 09:38:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634031500000|2021-10-12 09:38:20|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|2
1634031510000|2021-10-12 09:38:30|3072.8|3066.8|3072.8|3066.8|3073|3067|3072.8|3066.8|3
1634031520000|2021-10-12 09:38:40|3072.5|3066.5|3069.5|3063.5|3072.8|3066.8|3069.5|3063.5|6
1634031530000|2021-10-12 09:38:50|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|3
1634031540000|2021-10-12 09:39:00|3070.5|3064.5|3072.3|3066.3|3072.3|3066.3|3070.5|3064.5|2
1634031580000|2021-10-12 09:39:40|3072.5|3066.5|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|3
1634031590000|2021-10-12 09:39:50|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634031600000|2021-10-12 09:40:00|3073|3067|3073.8|3067.8|3073.8|3067.8|3073|3067|3
1634031610000|2021-10-12 09:40:10|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073|3067|4
1634031640000|2021-10-12 09:40:40|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1634031660000|2021-10-12 09:41:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1634031670000|2021-10-12 09:41:10|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1634031680000|2021-10-12 09:41:20|3072.8|3066.8|3070.8|3064.8|3072.8|3066.8|3070.8|3064.8|4
1634031690000|2021-10-12 09:41:30|3070|3064|3071.5|3065.5|3071.5|3065.5|3070|3064|4
1634031710000|2021-10-12 09:41:50|3071.8|3065.8|3070|3064|3071.8|3065.8|3070|3064|6
1634031720000|2021-10-12 09:42:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634031730000|2021-10-12 09:42:10|3069.5|3063.5|3068.8|3062.8|3069.8|3063.8|3068.8|3062.8|5
1634031740000|2021-10-12 09:42:20|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1634031750000|2021-10-12 09:42:30|3069|3063|3070.5|3064.5|3070.5|3064.5|3069|3063|5
1634031760000|2021-10-12 09:42:40|3071|3065|3070.3|3064.3|3071|3065|3070.3|3064.3|3
1634031790000|2021-10-12 09:43:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634031800000|2021-10-12 09:43:20|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|2
1634031810000|2021-10-12 09:43:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1634031820000|2021-10-12 09:43:40|3071.3|3065.3|3070|3064|3071.3|3065.3|3070|3064|2
1634031830000|2021-10-12 09:43:50|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634031840000|2021-10-12 09:44:00|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634031850000|2021-10-12 09:44:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634031860000|2021-10-12 09:44:20|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1634031880000|2021-10-12 09:44:40|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1634031890000|2021-10-12 09:44:50|3071|3065|3071|3065|3071|3065|3071|3065|1
1634031900000|2021-10-12 09:45:00|3071.3|3065.3|3070|3064|3071.3|3065.3|3070|3064|3
1634031910000|2021-10-12 09:45:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634031920000|2021-10-12 09:45:20|3070|3064|3071.8|3065.8|3071.8|3065.8|3070|3064|5
1634031930000|2021-10-12 09:45:30|3071.5|3065.5|3070.8|3064.8|3071.8|3065.8|3070.8|3064.8|4
1634031950000|2021-10-12 09:45:50|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634031970000|2021-10-12 09:46:10|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1634031980000|2021-10-12 09:46:20|3071.8|3065.8|3072.8|3066.8|3072.8|3066.8|3071.8|3065.8|2
1634031990000|2021-10-12 09:46:30|3073|3067|3073|3067|3073|3067|3073|3067|1
1634032000000|2021-10-12 09:46:40|3073.8|3067.8|3074.3|3068.3|3074.5|3068.5|3073.8|3067.8|4
1634032010000|2021-10-12 09:46:50|3074|3068|3073.8|3067.8|3075.3|3069.3|3073.8|3067.8|7
1634032020000|2021-10-12 09:47:00|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1634032040000|2021-10-12 09:47:20|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1634032050000|2021-10-12 09:47:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634032090000|2021-10-12 09:48:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634032100000|2021-10-12 09:48:20|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1634032160000|2021-10-12 09:49:20|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073|3067|3
1634032170000|2021-10-12 09:49:30|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634032180000|2021-10-12 09:49:40|3073.8|3067.8|3073|3067|3073.8|3067.8|3073|3067|2
1634032200000|2021-10-12 09:50:00|3072.8|3066.8|3071.5|3065.5|3072.8|3066.8|3071.5|3065.5|5
1634032210000|2021-10-12 09:50:10|3071.3|3065.3|3070.5|3064.5|3071.5|3065.5|3070.5|3064.5|3
1634032230000|2021-10-12 09:50:30|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|2
1634032240000|2021-10-12 09:50:40|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1634032270000|2021-10-12 09:51:10|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634032280000|2021-10-12 09:51:20|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1634032310000|2021-10-12 09:51:50|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1634032330000|2021-10-12 09:52:10|3068.8|3062.8|3068|3062|3068.8|3062.8|3067.5|3061.5|6
1634032350000|2021-10-12 09:52:30|3068.3|3062.3|3070|3064|3070|3064|3068.3|3062.3|2
1634032370000|2021-10-12 09:52:50|3070.3|3064.3|3071.5|3065.5|3071.5|3065.5|3070.3|3064.3|2
1634032400000|2021-10-12 09:53:20|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1634032410000|2021-10-12 09:53:30|3073|3067|3072.3|3066.3|3073|3067|3072.3|3066.3|3
1634032420000|2021-10-12 09:53:40|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1634032440000|2021-10-12 09:54:00|3072.5|3066.5|3074|3068|3074|3068|3072.5|3066.5|3
1634032450000|2021-10-12 09:54:10|3073.8|3067.8|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|3
1634032460000|2021-10-12 09:54:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634032480000|2021-10-12 09:54:40|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1634032490000|2021-10-12 09:54:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634032500000|2021-10-12 09:55:00|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|2
1634032510000|2021-10-12 09:55:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634032530000|2021-10-12 09:55:30|3072.5|3066.5|3071.3|3065.3|3072.5|3066.5|3071|3065|7
1634032550000|2021-10-12 09:55:50|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1634032580000|2021-10-12 09:56:20|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|2
1634032590000|2021-10-12 09:56:30|3069.8|3063.8|3071|3065|3071|3065|3069.8|3063.8|2
1634032600000|2021-10-12 09:56:40|3070.5|3064.5|3070.8|3064.8|3071|3065|3069.5|3063.5|7
1634032610000|2021-10-12 09:56:50|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.5|3063.5|3
1634032620000|2021-10-12 09:57:00|3070|3064|3071|3065|3071|3065|3069.8|3063.8|5
1634032630000|2021-10-12 09:57:10|3071.3|3065.3|3070.5|3064.5|3071.8|3065.8|3070.5|3064.5|4
1634032640000|2021-10-12 09:57:20|3070.8|3064.8|3069.8|3063.8|3070.8|3064.8|3069.8|3063.8|4
1634032650000|2021-10-12 09:57:30|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1634032660000|2021-10-12 09:57:40|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|2
1634032670000|2021-10-12 09:57:50|3070.3|3064.3|3069.5|3063.5|3070.5|3064.5|3069.5|3063.5|4
1634032680000|2021-10-12 09:58:00|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1634032690000|2021-10-12 09:58:10|3069.3|3063.3|3068.5|3062.5|3069.3|3063.3|3068.5|3062.5|4
1634032700000|2021-10-12 09:58:20|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|4
1634032740000|2021-10-12 09:59:00|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|3
1634032760000|2021-10-12 09:59:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1634032770000|2021-10-12 09:59:30|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634032780000|2021-10-12 09:59:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634032790000|2021-10-12 09:59:50|3067|3061|3068.3|3062.3|3068.3|3062.3|3067|3061|2
1634032800000|2021-10-12 10:00:00|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634032840000|2021-10-12 10:00:40|3068.8|3062.8|3069.5|3063.5|3070|3064|3068.8|3062.8|4
1634032890000|2021-10-12 10:01:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1634032900000|2021-10-12 10:01:40|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|2
1634032940000|2021-10-12 10:02:20|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634032960000|2021-10-12 10:02:40|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1634033090000|2021-10-12 10:04:50|3069.8|3063.8|3069|3063|3069.8|3063.8|3069|3063|2
1634033110000|2021-10-12 10:05:10|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|4
1634033140000|2021-10-12 10:05:40|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|4
1634033170000|2021-10-12 10:06:10|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|2
1634033190000|2021-10-12 10:06:30|3069.3|3063.3|3069.5|3063.5|3069.8|3063.8|3069.3|3063.3|3
1634033200000|2021-10-12 10:06:40|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|3
1634033240000|2021-10-12 10:07:20|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1634033250000|2021-10-12 10:07:30|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|2
1634033300000|2021-10-12 10:08:20|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1634033370000|2021-10-12 10:09:30|3069.8|3063.8|3069|3063|3069.8|3063.8|3068.8|3062.8|4
1634033400000|2021-10-12 10:10:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634033430000|2021-10-12 10:10:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634033440000|2021-10-12 10:10:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634033450000|2021-10-12 10:10:50|3068|3062|3068.3|3062.3|3068.3|3062.3|3067.8|3061.8|3
1634033470000|2021-10-12 10:11:10|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1634033510000|2021-10-12 10:11:50|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.3|3061.3|4
1634033530000|2021-10-12 10:12:10|3067.3|3061.3|3068.3|3062.3|3068.3|3062.3|3067.3|3061.3|4
1634033550000|2021-10-12 10:12:30|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|2
1634033560000|2021-10-12 10:12:40|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|3
1634033580000|2021-10-12 10:13:00|3068|3062|3070|3064|3070|3064|3068|3062|3
1634033600000|2021-10-12 10:13:20|3069.5|3063.5|3068.8|3062.8|3069.5|3063.5|3068.8|3062.8|4
1634033610000|2021-10-12 10:13:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634033640000|2021-10-12 10:14:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634033650000|2021-10-12 10:14:10|3069|3063|3069.5|3063.5|3069.8|3063.8|3069|3063|3
1634033660000|2021-10-12 10:14:20|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069|3063|3
1634033670000|2021-10-12 10:14:30|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1634033680000|2021-10-12 10:14:40|3069.5|3063.5|3068.8|3062.8|3069.5|3063.5|3068.8|3062.8|4
1634033690000|2021-10-12 10:14:50|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634033760000|2021-10-12 10:16:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634033780000|2021-10-12 10:16:20|3068.5|3062.5|3068|3062|3068.5|3062.5|3068|3062|2
1634033800000|2021-10-12 10:16:40|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1634033810000|2021-10-12 10:16:50|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1634033820000|2021-10-12 10:17:00|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1634033840000|2021-10-12 10:17:20|3068.3|3062.3|3069|3063|3069|3063|3068.3|3062.3|2
1634033850000|2021-10-12 10:17:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634033860000|2021-10-12 10:17:40|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1634033880000|2021-10-12 10:18:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1634033890000|2021-10-12 10:18:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634033920000|2021-10-12 10:18:40|3069|3063|3069|3063|3069|3063|3069|3063|1
1634033930000|2021-10-12 10:18:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634033950000|2021-10-12 10:19:10|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1634033990000|2021-10-12 10:19:50|3070.3|3064.3|3070|3064|3070.8|3064.8|3069.5|3063.5|6
1634034000000|2021-10-12 10:20:00|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1634034010000|2021-10-12 10:20:10|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|3
1634034020000|2021-10-12 10:20:20|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634034050000|2021-10-12 10:20:50|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|3
1634034080000|2021-10-12 10:21:20|3070|3064|3070.8|3064.8|3070.8|3064.8|3070|3064|3
1634034100000|2021-10-12 10:21:40|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634034110000|2021-10-12 10:21:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634034140000|2021-10-12 10:22:20|3070.5|3064.5|3069|3063|3070.5|3064.5|3069|3063|2
1634034150000|2021-10-12 10:22:30|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1634034160000|2021-10-12 10:22:40|3069.8|3063.8|3068.5|3062.5|3069.8|3063.8|3068.5|3062.5|3
1634034170000|2021-10-12 10:22:50|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|2
1634034180000|2021-10-12 10:23:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1634034210000|2021-10-12 10:23:30|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634034220000|2021-10-12 10:23:40|3069.5|3063.5|3070.5|3064.5|3071.3|3065.3|3069.5|3063.5|7
1634034240000|2021-10-12 10:24:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634034270000|2021-10-12 10:24:30|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|2
1634034280000|2021-10-12 10:24:40|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1634034290000|2021-10-12 10:24:50|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1634034300000|2021-10-12 10:25:00|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|4
1634034310000|2021-10-12 10:25:10|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634034340000|2021-10-12 10:25:40|3073|3067|3071.5|3065.5|3073.3|3067.3|3071.5|3065.5|4
1634034360000|2021-10-12 10:26:00|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1634034370000|2021-10-12 10:26:10|3071.3|3065.3|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|3
1634034380000|2021-10-12 10:26:20|3071|3065|3071.8|3065.8|3072.8|3066.8|3071|3065|4
1634034390000|2021-10-12 10:26:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634034400000|2021-10-12 10:26:40|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|4
1634034420000|2021-10-12 10:27:00|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1634034430000|2021-10-12 10:27:10|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1634034450000|2021-10-12 10:27:30|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634034530000|2021-10-12 10:28:50|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3071.3|3065.3|6
1634034560000|2021-10-12 10:29:20|3071.5|3065.5|3070.8|3064.8|3071.5|3065.5|3070.3|3064.3|5
1634034590000|2021-10-12 10:29:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634034610000|2021-10-12 10:30:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634034620000|2021-10-12 10:30:20|3071|3065|3071|3065|3071|3065|3071|3065|1
1634034630000|2021-10-12 10:30:30|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|3
1634034650000|2021-10-12 10:30:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634034660000|2021-10-12 10:31:00|3070.8|3064.8|3072|3066|3072.5|3066.5|3070.8|3064.8|6
1634034670000|2021-10-12 10:31:10|3071.8|3065.8|3070.5|3064.5|3071.8|3065.8|3070.5|3064.5|5
1634034690000|2021-10-12 10:31:30|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634034710000|2021-10-12 10:31:50|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|3
1634034720000|2021-10-12 10:32:00|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|3
1634034740000|2021-10-12 10:32:20|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1634034750000|2021-10-12 10:32:30|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1634034770000|2021-10-12 10:32:50|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1634034780000|2021-10-12 10:33:00|3070|3064|3070.8|3064.8|3070.8|3064.8|3070|3064|4
1634034790000|2021-10-12 10:33:10|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|2
1634034800000|2021-10-12 10:33:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634034810000|2021-10-12 10:33:30|3071.5|3065.5|3072|3066|3072.3|3066.3|3071.5|3065.5|6
1634034820000|2021-10-12 10:33:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634034850000|2021-10-12 10:34:10|3072.5|3066.5|3073|3067|3073.3|3067.3|3072.5|3066.5|6
1634034870000|2021-10-12 10:34:30|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634034880000|2021-10-12 10:34:40|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|3
1634034900000|2021-10-12 10:35:00|3073.5|3067.5|3072.3|3066.3|3073.8|3067.8|3072.3|3066.3|4
1634034910000|2021-10-12 10:35:10|3072.5|3066.5|3072|3066|3072.8|3066.8|3072|3066|4
1634034920000|2021-10-12 10:35:20|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.5|3065.5|4
1634034940000|2021-10-12 10:35:40|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634034990000|2021-10-12 10:36:30|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1634035000000|2021-10-12 10:36:40|3072|3066|3072|3066|3072|3066|3071.8|3065.8|3
1634035010000|2021-10-12 10:36:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634035020000|2021-10-12 10:37:00|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|2
1634035030000|2021-10-12 10:37:10|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1634035040000|2021-10-12 10:37:20|3071.8|3065.8|3072.8|3066.8|3072.8|3066.8|3071.8|3065.8|2
1634035060000|2021-10-12 10:37:40|3073|3067|3073|3067|3073|3067|3073|3067|1
1634035070000|2021-10-12 10:37:50|3073.3|3067.3|3074.8|3068.8|3074.8|3068.8|3072.8|3066.8|6
1634035080000|2021-10-12 10:38:00|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|3
1634035100000|2021-10-12 10:38:20|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|3
1634035110000|2021-10-12 10:38:30|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1634035120000|2021-10-12 10:38:40|3074|3068|3074|3068|3074|3068|3074|3068|1
1634035130000|2021-10-12 10:38:50|3073.8|3067.8|3074|3068|3074|3068|3073.5|3067.5|4
1634035160000|2021-10-12 10:39:20|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073|3067|5
1634035170000|2021-10-12 10:39:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|3
1634035180000|2021-10-12 10:39:40|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1634035190000|2021-10-12 10:39:50|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|3
1634035200000|2021-10-12 10:40:00|3073.8|3067.8|3075.3|3069.3|3075.3|3069.3|3073.8|3067.8|2
1634035210000|2021-10-12 10:40:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634035250000|2021-10-12 10:40:50|3075.8|3069.8|3076.8|3070.8|3076.8|3070.8|3075.5|3069.5|4
1634035260000|2021-10-12 10:41:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634035270000|2021-10-12 10:41:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634035280000|2021-10-12 10:41:20|3075.5|3069.5|3075|3069|3075.5|3069.5|3075|3069|2
1634035310000|2021-10-12 10:41:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634035370000|2021-10-12 10:42:50|3075|3069|3075|3069|3075|3069|3075|3069|1
1634035390000|2021-10-12 10:43:10|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1634035450000|2021-10-12 10:44:10|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1634035520000|2021-10-12 10:45:20|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634035550000|2021-10-12 10:45:50|3076|3070|3076.8|3070.8|3077|3071|3076|3070|4
1634035560000|2021-10-12 10:46:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634035570000|2021-10-12 10:46:10|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1634035590000|2021-10-12 10:46:30|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1634035620000|2021-10-12 10:47:00|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|3
1634035640000|2021-10-12 10:47:20|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1634035660000|2021-10-12 10:47:40|3075|3069|3074.8|3068.8|3075|3069|3074.5|3068.5|3
1634035690000|2021-10-12 10:48:10|3075.5|3069.5|3075.8|3069.8|3076|3070|3075.5|3069.5|3
1634035720000|2021-10-12 10:48:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634035730000|2021-10-12 10:48:50|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1634035740000|2021-10-12 10:49:00|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634035800000|2021-10-12 10:50:00|3075|3069|3075|3069|3075|3069|3075|3069|1
1634035810000|2021-10-12 10:50:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634035840000|2021-10-12 10:50:40|3075|3069|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|3
1634035850000|2021-10-12 10:50:50|3075|3069|3075|3069|3075|3069|3075|3069|1
1634035900000|2021-10-12 10:51:40|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|4
1634035910000|2021-10-12 10:51:50|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1634035940000|2021-10-12 10:52:20|3075.5|3069.5|3075|3069|3075.5|3069.5|3075|3069|2
1634035970000|2021-10-12 10:52:50|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1634035980000|2021-10-12 10:53:00|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.3|3067.3|4
1634035990000|2021-10-12 10:53:10|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|2
1634036020000|2021-10-12 10:53:40|3073.8|3067.8|3073.8|3067.8|3074.3|3068.3|3073.3|3067.3|4
1634036060000|2021-10-12 10:54:20|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1634036080000|2021-10-12 10:54:40|3073|3067|3073|3067|3073|3067|3073|3067|1
1634036090000|2021-10-12 10:54:50|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634036140000|2021-10-12 10:55:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634036150000|2021-10-12 10:55:50|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1634036160000|2021-10-12 10:56:00|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|3
1634036180000|2021-10-12 10:56:20|3073.8|3067.8|3075.5|3069.5|3075.5|3069.5|3073.8|3067.8|2
1634036190000|2021-10-12 10:56:30|3075.3|3069.3|3076.3|3070.3|3076.3|3070.3|3075.3|3069.3|4
1634036210000|2021-10-12 10:56:50|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1634036220000|2021-10-12 10:57:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1634036240000|2021-10-12 10:57:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1634036250000|2021-10-12 10:57:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1634036280000|2021-10-12 10:58:00|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634036290000|2021-10-12 10:58:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634036300000|2021-10-12 10:58:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634036310000|2021-10-12 10:58:30|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1634036340000|2021-10-12 10:59:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634036360000|2021-10-12 10:59:20|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1634036390000|2021-10-12 10:59:50|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634036410000|2021-10-12 11:00:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634036460000|2021-10-12 11:01:00|3073.8|3067.8|3072.5|3066.5|3073.8|3067.8|3072.5|3066.5|2
1634036470000|2021-10-12 11:01:10|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072|3066|4
1634036480000|2021-10-12 11:01:20|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072|3066|3
1634036490000|2021-10-12 11:01:30|3072.3|3066.3|3073.3|3067.3|3073.3|3067.3|3072.3|3066.3|4
1634036540000|2021-10-12 11:02:20|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|3
1634036580000|2021-10-12 11:03:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634036590000|2021-10-12 11:03:10|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|2
1634036610000|2021-10-12 11:03:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1634036630000|2021-10-12 11:03:50|3072|3066|3073.3|3067.3|3073.3|3067.3|3072|3066|2
1634036640000|2021-10-12 11:04:00|3072.8|3066.8|3072.8|3066.8|3073|3067|3072.8|3066.8|7
1634036650000|2021-10-12 11:04:10|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|8
1634036660000|2021-10-12 11:04:20|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|9
1634036670000|2021-10-12 11:04:30|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634036720000|2021-10-12 11:05:20|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634036730000|2021-10-12 11:05:30|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1634036800000|2021-10-12 11:06:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634036820000|2021-10-12 11:07:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634036840000|2021-10-12 11:07:20|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|2
1634036890000|2021-10-12 11:08:10|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|5
1634036900000|2021-10-12 11:08:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1634036910000|2021-10-12 11:08:30|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1634036930000|2021-10-12 11:08:50|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1634036960000|2021-10-12 11:09:20|3072|3066|3072|3066|3072|3066|3072|3066|1
1634036970000|2021-10-12 11:09:30|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072|3066|3
1634036980000|2021-10-12 11:09:40|3072|3066|3071|3065|3072|3066|3071|3065|3
1634036990000|2021-10-12 11:09:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634037000000|2021-10-12 11:10:00|3070.5|3064.5|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|4
1634037010000|2021-10-12 11:10:10|3070|3064|3070|3064|3070|3064|3070|3064|1
1634037020000|2021-10-12 11:10:20|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|3
1634037040000|2021-10-12 11:10:40|3070.5|3064.5|3069.8|3063.8|3070.5|3064.5|3069.5|3063.5|5
1634037060000|2021-10-12 11:11:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634037070000|2021-10-12 11:11:10|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1634037080000|2021-10-12 11:11:20|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634037090000|2021-10-12 11:11:30|3069.8|3063.8|3069|3063|3069.8|3063.8|3069|3063|2
1634037100000|2021-10-12 11:11:40|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1634037110000|2021-10-12 11:11:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634037150000|2021-10-12 11:12:30|3069|3063|3069.5|3063.5|3069.5|3063.5|3069|3063|2
1634037160000|2021-10-12 11:12:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634037170000|2021-10-12 11:12:50|3069.5|3063.5|3068.5|3062.5|3069.5|3063.5|3068.5|3062.5|4
1634037180000|2021-10-12 11:13:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634037220000|2021-10-12 11:13:40|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1634037240000|2021-10-12 11:14:00|3068|3062|3068|3062|3068|3062|3067.8|3061.8|3
1634037280000|2021-10-12 11:14:40|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1634037290000|2021-10-12 11:14:50|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1634037300000|2021-10-12 11:15:00|3067.3|3061.3|3066.3|3060.3|3067.3|3061.3|3066.3|3060.3|4
1634037310000|2021-10-12 11:15:10|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066|3060|3
1634037330000|2021-10-12 11:15:30|3066|3060|3066|3060|3066|3060|3066|3060|1
1634037360000|2021-10-12 11:16:00|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|3
1634037370000|2021-10-12 11:16:10|3065|3059|3066.5|3060.5|3066.5|3060.5|3065|3059|7
1634037380000|2021-10-12 11:16:20|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|2
1634037390000|2021-10-12 11:16:30|3067.5|3061.5|3068|3062|3068.5|3062.5|3067.5|3061.5|5
1634037410000|2021-10-12 11:16:50|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634037440000|2021-10-12 11:17:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1634037460000|2021-10-12 11:17:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634037470000|2021-10-12 11:17:50|3068.8|3062.8|3070.3|3064.3|3070.5|3064.5|3068.8|3062.8|7
1634037490000|2021-10-12 11:18:10|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1634037510000|2021-10-12 11:18:30|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1634037530000|2021-10-12 11:18:50|3070|3064|3069.5|3063.5|3070|3064|3069.3|3063.3|3
1634037540000|2021-10-12 11:19:00|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1634037560000|2021-10-12 11:19:20|3069.8|3063.8|3068.5|3062.5|3069.8|3063.8|3068.5|3062.5|3
1634037600000|2021-10-12 11:20:00|3068|3062|3068|3062|3068|3062|3067.8|3061.8|3
1634037610000|2021-10-12 11:20:10|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|3
1634037640000|2021-10-12 11:20:40|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1634037650000|2021-10-12 11:20:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634037670000|2021-10-12 11:21:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634037680000|2021-10-12 11:21:20|3071|3065|3070.8|3064.8|3071.5|3065.5|3070.8|3064.8|5
1634037690000|2021-10-12 11:21:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1634037710000|2021-10-12 11:21:50|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1634037720000|2021-10-12 11:22:00|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634037750000|2021-10-12 11:22:30|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634037770000|2021-10-12 11:22:50|3070.8|3064.8|3069.8|3063.8|3070.8|3064.8|3069.8|3063.8|3
1634037780000|2021-10-12 11:23:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634037810000|2021-10-12 11:23:30|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1634037840000|2021-10-12 11:24:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634037850000|2021-10-12 11:24:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1634037870000|2021-10-12 11:24:30|3068.5|3062.5|3067|3061|3068.5|3062.5|3067|3061|5
1634037880000|2021-10-12 11:24:40|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1634037900000|2021-10-12 11:25:00|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1634037910000|2021-10-12 11:25:10|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|4
1634037930000|2021-10-12 11:25:30|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1634037970000|2021-10-12 11:26:10|3065|3059|3068|3062|3068.3|3062.3|3065|3059|7
1634037980000|2021-10-12 11:26:20|3068.3|3062.3|3068|3062|3068.5|3062.5|3068|3062|3
1634038000000|2021-10-12 11:26:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634038020000|2021-10-12 11:27:00|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1634038030000|2021-10-12 11:27:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634038060000|2021-10-12 11:27:40|3068.8|3062.8|3069.5|3063.5|3069.8|3063.8|3068.8|3062.8|4
1634038070000|2021-10-12 11:27:50|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|2
1634038120000|2021-10-12 11:28:40|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1634038160000|2021-10-12 11:29:20|3068.3|3062.3|3068|3062|3068.3|3062.3|3068|3062|2
1634038180000|2021-10-12 11:29:40|3068.5|3062.5|3069|3063|3069|3063|3068.5|3062.5|2
1634038200000|2021-10-12 11:30:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634038210000|2021-10-12 11:30:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634038220000|2021-10-12 11:30:20|3069|3063|3069.5|3063.5|3069.5|3063.5|3069|3063|2
1634038240000|2021-10-12 11:30:40|3070.5|3064.5|3071.8|3065.8|3071.8|3065.8|3070.5|3064.5|5
1634038250000|2021-10-12 11:30:50|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3070.8|3064.8|7
1634038260000|2021-10-12 11:31:00|3072|3066|3073|3067|3073|3067|3072|3066|4
1634038270000|2021-10-12 11:31:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634038300000|2021-10-12 11:31:40|3073|3067|3073|3067|3073.3|3067.3|3073|3067|3
1634038310000|2021-10-12 11:31:50|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.3|3066.3|6
1634038350000|2021-10-12 11:32:30|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634038360000|2021-10-12 11:32:40|3072|3066|3071|3065|3072|3066|3071|3065|2
1634038410000|2021-10-12 11:33:30|3072|3066|3072|3066|3072|3066|3071.8|3065.8|3
1634038430000|2021-10-12 11:33:50|3071.8|3065.8|3070.5|3064.5|3071.8|3065.8|3070.5|3064.5|5
1634038440000|2021-10-12 11:34:00|3070.8|3064.8|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|4
1634038480000|2021-10-12 11:34:40|3072|3066|3073.3|3067.3|3073.3|3067.3|3072|3066|5
1634038510000|2021-10-12 11:35:10|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1634038520000|2021-10-12 11:35:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634038530000|2021-10-12 11:35:30|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|3
1634038540000|2021-10-12 11:35:40|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|4
1634038560000|2021-10-12 11:36:00|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1634038590000|2021-10-12 11:36:30|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1634038610000|2021-10-12 11:36:50|3072.8|3066.8|3073|3067|3073.5|3067.5|3072.8|3066.8|3
1634038650000|2021-10-12 11:37:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634038680000|2021-10-12 11:38:00|3072.8|3066.8|3072|3066|3072.8|3066.8|3072|3066|2
1634038690000|2021-10-12 11:38:10|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1634038730000|2021-10-12 11:38:50|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1634038740000|2021-10-12 11:39:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|3
1634038760000|2021-10-12 11:39:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634038790000|2021-10-12 11:39:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634038820000|2021-10-12 11:40:20|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1634038860000|2021-10-12 11:41:00|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|3
1634038870000|2021-10-12 11:41:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634038880000|2021-10-12 11:41:20|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1634038900000|2021-10-12 11:41:40|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634038920000|2021-10-12 11:42:00|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|3
1634038930000|2021-10-12 11:42:10|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|3
1634038960000|2021-10-12 11:42:40|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|3
1634038970000|2021-10-12 11:42:50|3070.8|3064.8|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|2
1634038990000|2021-10-12 11:43:10|3071.5|3065.5|3070.3|3064.3|3071.5|3065.5|3070.3|3064.3|4
1634039010000|2021-10-12 11:43:30|3070|3064|3070|3064|3070|3064|3070|3064|1
1634039020000|2021-10-12 11:43:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634039030000|2021-10-12 11:43:50|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|2
1634039060000|2021-10-12 11:44:20|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|2
1634039120000|2021-10-12 11:45:20|3071|3065|3070.5|3064.5|3071|3065|3070.5|3064.5|2
1634039200000|2021-10-12 11:46:40|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634039210000|2021-10-12 11:46:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634039220000|2021-10-12 11:47:00|3071|3065|3071.8|3065.8|3072|3066|3071|3065|8
1634039260000|2021-10-12 11:47:40|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1634039270000|2021-10-12 11:47:50|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1634039280000|2021-10-12 11:48:00|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1634039310000|2021-10-12 11:48:30|3071.5|3065.5|3070.3|3064.3|3071.5|3065.5|3070|3064|6
1634039320000|2021-10-12 11:48:40|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1634039340000|2021-10-12 11:49:00|3070.5|3064.5|3070|3064|3070.8|3064.8|3070|3064|4
1634039350000|2021-10-12 11:49:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634039360000|2021-10-12 11:49:20|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|2
1634039370000|2021-10-12 11:49:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634039380000|2021-10-12 11:49:40|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1634039390000|2021-10-12 11:49:50|3069|3063|3068.5|3062.5|3069.3|3063.3|3068.5|3062.5|5
1634039400000|2021-10-12 11:50:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634039410000|2021-10-12 11:50:10|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1634039420000|2021-10-12 11:50:20|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1634039430000|2021-10-12 11:50:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1634039440000|2021-10-12 11:50:40|3069.3|3063.3|3070.3|3064.3|3070.3|3064.3|3069.3|3063.3|4
1634039460000|2021-10-12 11:51:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1634039480000|2021-10-12 11:51:20|3070.5|3064.5|3071.5|3065.5|3071.5|3065.5|3070.5|3064.5|2
1634039490000|2021-10-12 11:51:30|3071.8|3065.8|3073|3067|3073|3067|3071.8|3065.8|4
1634039500000|2021-10-12 11:51:40|3073.3|3067.3|3074.5|3068.5|3074.5|3068.5|3073.3|3067.3|5
1634039510000|2021-10-12 11:51:50|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|4
1634039520000|2021-10-12 11:52:00|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|4
1634039530000|2021-10-12 11:52:10|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1634039540000|2021-10-12 11:52:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634039550000|2021-10-12 11:52:30|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1634039560000|2021-10-12 11:52:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634039570000|2021-10-12 11:52:50|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1634039580000|2021-10-12 11:53:00|3074|3068|3073.5|3067.5|3074|3068|3073.3|3067.3|5
1634039590000|2021-10-12 11:53:10|3073.3|3067.3|3073.8|3067.8|3073.8|3067.8|3073.3|3067.3|3
1634039600000|2021-10-12 11:53:20|3073.5|3067.5|3074|3068|3074.3|3068.3|3073.5|3067.5|4
1634039610000|2021-10-12 11:53:30|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634039620000|2021-10-12 11:53:40|3074|3068|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|3
1634039640000|2021-10-12 11:54:00|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1634039650000|2021-10-12 11:54:10|3073|3067|3074.3|3068.3|3074.3|3068.3|3073|3067|5
1634039660000|2021-10-12 11:54:20|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|3
1634039670000|2021-10-12 11:54:30|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634039680000|2021-10-12 11:54:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634039700000|2021-10-12 11:55:00|3073.5|3067.5|3072|3066|3073.5|3067.5|3072|3066|5
1634039710000|2021-10-12 11:55:10|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1634039730000|2021-10-12 11:55:30|3071.8|3065.8|3071.3|3065.3|3071.8|3065.8|3070.8|3064.8|6
1634039740000|2021-10-12 11:55:40|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1634039750000|2021-10-12 11:55:50|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1634039760000|2021-10-12 11:56:00|3071.5|3065.5|3071|3065|3071.5|3065.5|3071|3065|2
1634039810000|2021-10-12 11:56:50|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3069.5|3063.5|5
1634039820000|2021-10-12 11:57:00|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634039830000|2021-10-12 11:57:10|3070|3064|3070|3064|3070|3064|3069.8|3063.8|5
1634039880000|2021-10-12 11:58:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1634039890000|2021-10-12 11:58:10|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|3
1634039900000|2021-10-12 11:58:20|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1634039910000|2021-10-12 11:58:30|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1634039920000|2021-10-12 11:58:40|3069.8|3063.8|3072|3066|3072.3|3066.3|3069.8|3063.8|4
1634039930000|2021-10-12 11:58:50|3072.3|3066.3|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|4
1634039940000|2021-10-12 11:59:00|3072|3066|3071.8|3065.8|3072|3066|3071.3|3065.3|7
1634039950000|2021-10-12 11:59:10|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|4
1634039960000|2021-10-12 11:59:20|3073.3|3067.3|3074.8|3068.8|3075|3069|3073|3067|6
1634039970000|2021-10-12 11:59:30|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1634039980000|2021-10-12 11:59:40|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1634039990000|2021-10-12 11:59:50|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1634040000000|2021-10-12 12:00:00|3075.3|3069.3|3074.3|3068.3|3075.8|3069.8|3074.3|3068.3|5
1634040010000|2021-10-12 12:00:10|3074.5|3068.5|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|3
1634040020000|2021-10-12 12:00:20|3075.5|3069.5|3075|3069|3075.8|3069.8|3074.8|3068.8|7
1634040030000|2021-10-12 12:00:30|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.3|3068.3|6
1634040050000|2021-10-12 12:00:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634040060000|2021-10-12 12:01:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634040070000|2021-10-12 12:01:10|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1634040080000|2021-10-12 12:01:20|3075.3|3069.3|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|4
1634040090000|2021-10-12 12:01:30|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1634040100000|2021-10-12 12:01:40|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634040110000|2021-10-12 12:01:50|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1634040160000|2021-10-12 12:02:40|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1634040170000|2021-10-12 12:02:50|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1634040190000|2021-10-12 12:03:10|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1634040210000|2021-10-12 12:03:30|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1634040230000|2021-10-12 12:03:50|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|2
1634040240000|2021-10-12 12:04:00|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|3
1634040270000|2021-10-12 12:04:30|3077.3|3071.3|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|3
1634040280000|2021-10-12 12:04:40|3077.5|3071.5|3080.3|3074.3|3080.3|3074.3|3077.3|3071.3|5
1634040290000|2021-10-12 12:04:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634040300000|2021-10-12 12:05:00|3081.3|3075.3|3082.4|3076.4|3083.3|3077.3|3081.3|3075.3|9
1634040310000|2021-10-12 12:05:10|3083.5|3077.5|3083.3|3077.3|3084.8|3078.8|3083.3|3077.3|10
1634040320000|2021-10-12 12:05:20|3083.5|3077.5|3084|3078|3084.3|3078.3|3083.5|3077.5|3
1634040330000|2021-10-12 12:05:30|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|3
1634040340000|2021-10-12 12:05:40|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|3
1634040350000|2021-10-12 12:05:50|3086.5|3080.5|3085.8|3079.8|3086.5|3080.5|3085.8|3079.8|2
1634040360000|2021-10-12 12:06:00|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085|3079|3
1634040370000|2021-10-12 12:06:10|3085|3079|3084.5|3078.5|3085|3079|3084.5|3078.5|2
1634040380000|2021-10-12 12:06:20|3084.3|3078.3|3083.5|3077.5|3084.3|3078.3|3083.5|3077.5|3
1634040390000|2021-10-12 12:06:30|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|4
1634040400000|2021-10-12 12:06:40|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|2
1634040420000|2021-10-12 12:07:00|3084|3078|3084|3078|3084|3078|3084|3078|1
1634040440000|2021-10-12 12:07:20|3083.8|3077.8|3084.5|3078.5|3084.5|3078.5|3083.3|3077.3|6
1634040450000|2021-10-12 12:07:30|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1634040460000|2021-10-12 12:07:40|3084.5|3078.5|3085.8|3079.8|3085.8|3079.8|3084.5|3078.5|3
1634040470000|2021-10-12 12:07:50|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|3
1634040500000|2021-10-12 12:08:20|3085|3079|3085|3079|3085|3079|3085|3079|1
1634040530000|2021-10-12 12:08:50|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085|3079|3
1634040550000|2021-10-12 12:09:10|3085|3079|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|4
1634040560000|2021-10-12 12:09:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1634040590000|2021-10-12 12:09:50|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1634040600000|2021-10-12 12:10:00|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|4
1634040610000|2021-10-12 12:10:10|3085|3079|3085|3079|3085|3079|3085|3079|1
1634040630000|2021-10-12 12:10:30|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|2
1634040640000|2021-10-12 12:10:40|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1634040650000|2021-10-12 12:10:50|3085|3079|3084.3|3078.3|3085|3079|3084.3|3078.3|2
1634040660000|2021-10-12 12:11:00|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1634040670000|2021-10-12 12:11:10|3084|3078|3084|3078|3084|3078|3084|3078|1
1634040680000|2021-10-12 12:11:20|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1634040690000|2021-10-12 12:11:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1634040700000|2021-10-12 12:11:40|3084|3078|3082.5|3076.5|3084|3078|3082.5|3076.5|5
1634040710000|2021-10-12 12:11:50|3082.3|3076.3|3082.5|3076.5|3082.8|3076.8|3082.3|3076.3|3
1634040720000|2021-10-12 12:12:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634040740000|2021-10-12 12:12:20|3083.3|3077.3|3080.8|3074.8|3083.5|3077.5|3080|3074|8
1634040750000|2021-10-12 12:12:30|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1634040760000|2021-10-12 12:12:40|3080|3074|3080.5|3074.5|3080.8|3074.8|3080|3074|3
1634040770000|2021-10-12 12:12:50|3080.3|3074.3|3080|3074|3080.3|3074.3|3079.8|3073.8|5
1634040780000|2021-10-12 12:13:00|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1634040790000|2021-10-12 12:13:10|3080|3074|3081|3075|3081|3075|3079.8|3073.8|3
1634040800000|2021-10-12 12:13:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634040810000|2021-10-12 12:13:30|3081|3075|3081.5|3075.5|3081.5|3075.5|3081|3075|3
1634040820000|2021-10-12 12:13:40|3081|3075|3080.5|3074.5|3081|3075|3080.5|3074.5|3
1634040840000|2021-10-12 12:14:00|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080|3074|3
1634040860000|2021-10-12 12:14:20|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634040870000|2021-10-12 12:14:30|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634040880000|2021-10-12 12:14:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1634040890000|2021-10-12 12:14:50|3080.5|3074.5|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|3
1634040910000|2021-10-12 12:15:10|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080|3074|3
1634040920000|2021-10-12 12:15:20|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|6
1634040930000|2021-10-12 12:15:30|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634040940000|2021-10-12 12:15:40|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1634040950000|2021-10-12 12:15:50|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1634040960000|2021-10-12 12:16:00|3080|3074|3080|3074|3080.3|3074.3|3080|3074|3
1634041020000|2021-10-12 12:17:00|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1634041030000|2021-10-12 12:17:10|3080|3074|3081|3075|3081|3075|3080|3074|2
1634041050000|2021-10-12 12:17:30|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|3
1634041080000|2021-10-12 12:18:00|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1634041100000|2021-10-12 12:18:20|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634041160000|2021-10-12 12:19:20|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1634041200000|2021-10-12 12:20:00|3080.3|3074.3|3081|3075|3081|3075|3080.3|3074.3|5
1634041210000|2021-10-12 12:20:10|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|3
1634041220000|2021-10-12 12:20:20|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1634041260000|2021-10-12 12:21:00|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1634041270000|2021-10-12 12:21:10|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1634041280000|2021-10-12 12:21:20|3080|3074|3079.3|3073.3|3080|3074|3079.3|3073.3|2
1634041290000|2021-10-12 12:21:30|3079|3073|3078.3|3072.3|3079|3073|3078.3|3072.3|5
1634041310000|2021-10-12 12:21:50|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1634041340000|2021-10-12 12:22:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1634041350000|2021-10-12 12:22:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1634041370000|2021-10-12 12:22:50|3078|3072|3078|3072|3078.3|3072.3|3078|3072|3
1634041380000|2021-10-12 12:23:00|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1634041400000|2021-10-12 12:23:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1634041410000|2021-10-12 12:23:30|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|3
1634041420000|2021-10-12 12:23:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634041430000|2021-10-12 12:23:50|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|6
1634041440000|2021-10-12 12:24:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634041450000|2021-10-12 12:24:10|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|3
1634041460000|2021-10-12 12:24:20|3077.3|3071.3|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|3
1634041470000|2021-10-12 12:24:30|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1634041480000|2021-10-12 12:24:40|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1634041490000|2021-10-12 12:24:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1634041500000|2021-10-12 12:25:00|3078|3072|3077|3071|3078|3072|3077|3071|3
1634041510000|2021-10-12 12:25:10|3078|3072|3078|3072|3078|3072|3078|3072|1
1634041530000|2021-10-12 12:25:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1634041540000|2021-10-12 12:25:40|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1634041550000|2021-10-12 12:25:50|3078|3072|3079.3|3073.3|3079.5|3073.5|3078|3072|5
1634041560000|2021-10-12 12:26:00|3079|3073|3079|3073|3079|3073|3079|3073|1
1634041570000|2021-10-12 12:26:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1634041600000|2021-10-12 12:26:40|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1634041630000|2021-10-12 12:27:10|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1634041670000|2021-10-12 12:27:50|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|2
1634041680000|2021-10-12 12:28:00|3078|3072|3077.5|3071.5|3078|3072|3077.5|3071.5|3
1634041690000|2021-10-12 12:28:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634041710000|2021-10-12 12:28:30|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1634041720000|2021-10-12 12:28:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634041730000|2021-10-12 12:28:50|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1634041740000|2021-10-12 12:29:00|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|4
1634041750000|2021-10-12 12:29:10|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1634041800000|2021-10-12 12:30:00|3076.8|3070.8|3077.3|3071.3|3077.5|3071.5|3076.8|3070.8|5
1634041810000|2021-10-12 12:30:10|3076.8|3070.8|3076.8|3070.8|3077|3071|3076.8|3070.8|3
1634041830000|2021-10-12 12:30:30|3075|3069|3074.5|3068.5|3075|3069|3073.8|3067.8|6
1634041840000|2021-10-12 12:30:40|3074.3|3068.3|3073.5|3067.5|3074.5|3068.5|3073.5|3067.5|4
1634041850000|2021-10-12 12:30:50|3074|3068|3074|3068|3074|3068|3073.8|3067.8|3
1634041860000|2021-10-12 12:31:00|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|2
1634041870000|2021-10-12 12:31:10|3073|3067|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|3
1634041880000|2021-10-12 12:31:20|3072.3|3066.3|3072.5|3066.5|3072.8|3066.8|3072.3|3066.3|6
1634041910000|2021-10-12 12:31:50|3072.8|3066.8|3073.5|3067.5|3073.5|3067.5|3072.8|3066.8|4
1634041920000|2021-10-12 12:32:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634041930000|2021-10-12 12:32:10|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1634041940000|2021-10-12 12:32:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634041950000|2021-10-12 12:32:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634041980000|2021-10-12 12:33:00|3071.5|3065.5|3071.5|3065.5|3072|3066|3071.5|3065.5|4
1634041990000|2021-10-12 12:33:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1634042000000|2021-10-12 12:33:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634042010000|2021-10-12 12:33:30|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1634042020000|2021-10-12 12:33:40|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1634042030000|2021-10-12 12:33:50|3074.3|3068.3|3075|3069|3075|3069|3074.3|3068.3|2
1634042040000|2021-10-12 12:34:00|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|5
1634042050000|2021-10-12 12:34:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1634042060000|2021-10-12 12:34:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1634042120000|2021-10-12 12:35:20|3074|3068|3074|3068|3074|3068|3074|3068|1
1634042130000|2021-10-12 12:35:30|3074.8|3068.8|3076.5|3070.5|3076.5|3070.5|3074.8|3068.8|6
1634042140000|2021-10-12 12:35:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634042150000|2021-10-12 12:35:50|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|4
1634042170000|2021-10-12 12:36:10|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1634042180000|2021-10-12 12:36:20|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|3
1634042220000|2021-10-12 12:37:00|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1634042230000|2021-10-12 12:37:10|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1634042240000|2021-10-12 12:37:20|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1634042290000|2021-10-12 12:38:10|3076.8|3070.8|3078|3072|3078|3072|3076.8|3070.8|2
1634042300000|2021-10-12 12:38:20|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1634042310000|2021-10-12 12:38:30|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1634042320000|2021-10-12 12:38:40|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1634042330000|2021-10-12 12:38:50|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|3
1634042340000|2021-10-12 12:39:00|3076.8|3070.8|3078.3|3072.3|3078.3|3072.3|3076.8|3070.8|2
1634042350000|2021-10-12 12:39:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1634042360000|2021-10-12 12:39:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1634042380000|2021-10-12 12:39:40|3078|3072|3077.3|3071.3|3078|3072|3077.3|3071.3|4
1634042390000|2021-10-12 12:39:50|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1634042400000|2021-10-12 12:40:00|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|7
1634042410000|2021-10-12 12:40:10|3076|3070|3079.3|3073.3|3079.3|3073.3|3076|3070|4
1634042420000|2021-10-12 12:40:20|3079|3073|3078.3|3072.3|3079|3073|3078.3|3072.3|4
1634042430000|2021-10-12 12:40:30|3079|3073|3076.8|3070.8|3079|3073|3076.5|3070.5|4
1634042440000|2021-10-12 12:40:40|3077.3|3071.3|3077|3071|3077.3|3071.3|3076.5|3070.5|5
1634042450000|2021-10-12 12:40:50|3076.5|3070.5|3076|3070|3076.5|3070.5|3076|3070|5
1634042460000|2021-10-12 12:41:00|3075.8|3069.8|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|6
1634042470000|2021-10-12 12:41:10|3076.5|3070.5|3077.3|3071.3|3077.5|3071.5|3076.3|3070.3|5
1634042480000|2021-10-12 12:41:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1634042490000|2021-10-12 12:41:30|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.3|3070.3|5
1634042500000|2021-10-12 12:41:40|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|2
1634042510000|2021-10-12 12:41:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076|3070|3
1634042520000|2021-10-12 12:42:00|3076.5|3070.5|3077.8|3071.8|3077.8|3071.8|3076.5|3070.5|3
1634042530000|2021-10-12 12:42:10|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|4
1634042540000|2021-10-12 12:42:20|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3076.8|3070.8|4
1634042550000|2021-10-12 12:42:30|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1634042560000|2021-10-12 12:42:40|3077.5|3071.5|3076.5|3070.5|3077.5|3071.5|3076.3|3070.3|8
1634042580000|2021-10-12 12:43:00|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1634042600000|2021-10-12 12:43:20|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1634042610000|2021-10-12 12:43:30|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1634042650000|2021-10-12 12:44:10|3076.8|3070.8|3076|3070|3076.8|3070.8|3076|3070|2
1634042660000|2021-10-12 12:44:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634042670000|2021-10-12 12:44:30|3075|3069|3074.5|3068.5|3075|3069|3074.3|3068.3|7
1634042680000|2021-10-12 12:44:40|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1634042700000|2021-10-12 12:45:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.5|3068.5|3
1634042710000|2021-10-12 12:45:10|3074.3|3068.3|3074|3068|3075|3069|3073.5|3067.5|8
1634042720000|2021-10-12 12:45:20|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1634042730000|2021-10-12 12:45:30|3074.8|3068.8|3074.5|3068.5|3075|3069|3074.5|3068.5|3
1634042740000|2021-10-12 12:45:40|3074.8|3068.8|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|2
1634042750000|2021-10-12 12:45:50|3074.8|3068.8|3076.8|3070.8|3076.8|3070.8|3074.8|3068.8|2
1634042760000|2021-10-12 12:46:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|3
1634042780000|2021-10-12 12:46:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634042800000|2021-10-12 12:46:40|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634042810000|2021-10-12 12:46:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634042830000|2021-10-12 12:47:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634042860000|2021-10-12 12:47:40|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|2
1634042880000|2021-10-12 12:48:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634042920000|2021-10-12 12:48:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634042930000|2021-10-12 12:48:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634042940000|2021-10-12 12:49:00|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|2
1634042960000|2021-10-12 12:49:20|3077|3071|3078.8|3072.8|3079|3073|3077|3071|3
1634042970000|2021-10-12 12:49:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1634042990000|2021-10-12 12:49:50|3078.8|3072.8|3078.8|3072.8|3079|3073|3078.8|3072.8|3
1634043000000|2021-10-12 12:50:00|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1634043010000|2021-10-12 12:50:10|3078.3|3072.3|3076.5|3070.5|3078.3|3072.3|3076.5|3070.5|4
1634043020000|2021-10-12 12:50:20|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1634043060000|2021-10-12 12:51:00|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|2
1634043080000|2021-10-12 12:51:20|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|3
1634043090000|2021-10-12 12:51:30|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634043100000|2021-10-12 12:51:40|3076.5|3070.5|3076.5|3070.5|3077|3071|3076.5|3070.5|4
1634043120000|2021-10-12 12:52:00|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1634043140000|2021-10-12 12:52:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634043150000|2021-10-12 12:52:30|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1634043160000|2021-10-12 12:52:40|3077|3071|3078.5|3072.5|3078.5|3072.5|3077|3071|3
1634043170000|2021-10-12 12:52:50|3079|3073|3080.3|3074.3|3080.3|3074.3|3079|3073|8
1634043180000|2021-10-12 12:53:00|3080.5|3074.5|3079|3073|3080.5|3074.5|3078.8|3072.8|7
1634043200000|2021-10-12 12:53:20|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1634043250000|2021-10-12 12:54:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3076|3070|6
1634043260000|2021-10-12 12:54:20|3078.5|3072.5|3078.5|3072.5|3079|3073|3078.5|3072.5|4
1634043270000|2021-10-12 12:54:30|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1634043280000|2021-10-12 12:54:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1634043300000|2021-10-12 12:55:00|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|2
1634043310000|2021-10-12 12:55:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634043330000|2021-10-12 12:55:30|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1634043350000|2021-10-12 12:55:50|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634043360000|2021-10-12 12:56:00|3077.5|3071.5|3079|3073|3079|3073|3077.5|3071.5|4
1634043370000|2021-10-12 12:56:10|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1634043380000|2021-10-12 12:56:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1634043390000|2021-10-12 12:56:30|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|3
1634043400000|2021-10-12 12:56:40|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|2
1634043410000|2021-10-12 12:56:50|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1634043430000|2021-10-12 12:57:10|3079.5|3073.5|3079|3073|3079.5|3073.5|3079|3073|3
1634043500000|2021-10-12 12:58:20|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1634043510000|2021-10-12 12:58:30|3079|3073|3080|3074|3080.3|3074.3|3079|3073|6
1634043530000|2021-10-12 12:58:50|3080.5|3074.5|3080|3074|3080.5|3074.5|3079.5|3073.5|5
1634043540000|2021-10-12 12:59:00|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|5
1634043550000|2021-10-12 12:59:10|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|4
1634043560000|2021-10-12 12:59:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1634043580000|2021-10-12 12:59:40|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1634043590000|2021-10-12 12:59:50|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|2
1634043600000|2021-10-12 13:00:00|3079.5|3073.5|3075.8|3069.8|3079.5|3073.5|3075|3069|18
1634043610000|2021-10-12 13:00:10|3076|3070|3078.8|3072.8|3078.8|3072.8|3076|3070|8
1634043620000|2021-10-12 13:00:20|3079|3073|3080.8|3074.8|3081|3075|3079|3073|5
1634043630000|2021-10-12 13:00:30|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|3
1634043640000|2021-10-12 13:00:40|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3079|3073|7
1634043650000|2021-10-12 13:00:50|3080|3074|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|4
1634043660000|2021-10-12 13:01:00|3080|3074|3079.3|3073.3|3080|3074|3079|3073|4
1634043670000|2021-10-12 13:01:10|3079|3073|3079.3|3073.3|3079.8|3073.8|3079|3073|7
1634043680000|2021-10-12 13:01:20|3079.8|3073.8|3079.3|3073.3|3080|3074|3079.3|3073.3|4
1634043690000|2021-10-12 13:01:30|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1634043700000|2021-10-12 13:01:40|3079|3073|3077.5|3071.5|3079|3073|3077|3071|6
1634043710000|2021-10-12 13:01:50|3077.3|3071.3|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|4
1634043720000|2021-10-12 13:02:00|3076.3|3070.3|3076.8|3070.8|3078|3072|3076.3|3070.3|10
1634043730000|2021-10-12 13:02:10|3076.5|3070.5|3077|3071|3077|3071|3076.5|3070.5|3
1634043740000|2021-10-12 13:02:20|3077.3|3071.3|3078.8|3072.8|3078.8|3072.8|3077.3|3071.3|7
1634043750000|2021-10-12 13:02:30|3079|3073|3078.8|3072.8|3079|3073|3078|3072|8
1634043760000|2021-10-12 13:02:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078|3072|3
1634043770000|2021-10-12 13:02:50|3078.8|3072.8|3081.5|3075.5|3081.8|3075.8|3078.8|3072.8|5
1634043780000|2021-10-12 13:03:00|3081.8|3075.8|3081|3075|3081.8|3075.8|3081|3075|10
1634043790000|2021-10-12 13:03:10|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634043800000|2021-10-12 13:03:20|3081.5|3075.5|3083.3|3077.3|3083.3|3077.3|3081.5|3075.5|12
1634043810000|2021-10-12 13:03:30|3083.5|3077.5|3084|3078|3084.5|3078.5|3083.5|3077.5|8
1634043820000|2021-10-12 13:03:40|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|5
1634043830000|2021-10-12 13:03:50|3083.5|3077.5|3081.8|3075.8|3083.5|3077.5|3081.8|3075.8|4
1634043840000|2021-10-12 13:04:00|3082|3076|3082|3076|3083.3|3077.3|3082|3076|7
1634043850000|2021-10-12 13:04:10|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|4
1634043860000|2021-10-12 13:04:20|3082|3076|3080.8|3074.8|3082|3076|3080.8|3074.8|5
1634043870000|2021-10-12 13:04:30|3081|3075|3083.5|3077.5|3083.5|3077.5|3081|3075|3
1634043880000|2021-10-12 13:04:40|3083.4|3077.4|3083.3|3077.3|3083.4|3077.4|3083.3|3077.3|2
1634043890000|2021-10-12 13:04:50|3083|3077|3083|3077|3083.3|3077.3|3082.3|3076.3|6
1634043900000|2021-10-12 13:05:00|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1634043910000|2021-10-12 13:05:10|3083.3|3077.3|3084|3078|3084|3078|3083.3|3077.3|3
1634043930000|2021-10-12 13:05:30|3084.3|3078.3|3085.8|3079.8|3085.8|3079.8|3084.3|3078.3|6
1634043940000|2021-10-12 13:05:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|3
1634043950000|2021-10-12 13:05:50|3085.3|3079.3|3085.5|3079.5|3086|3080|3085.3|3079.3|6
1634043960000|2021-10-12 13:06:00|3085.3|3079.3|3086.3|3080.3|3086.3|3080.3|3085.3|3079.3|17
1634043970000|2021-10-12 13:06:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1634043980000|2021-10-12 13:06:20|3086.3|3080.3|3086.8|3080.8|3087.3|3081.3|3086|3080|5
1634043990000|2021-10-12 13:06:30|3086.5|3080.5|3085.8|3079.8|3086.5|3080.5|3085.8|3079.8|4
1634044000000|2021-10-12 13:06:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1634044010000|2021-10-12 13:06:50|3086.3|3080.3|3087|3081|3087|3081|3086.3|3080.3|7
1634044020000|2021-10-12 13:07:00|3087.5|3081.5|3086|3080|3087.5|3081.5|3086|3080|5
1634044030000|2021-10-12 13:07:10|3085.8|3079.8|3085.8|3079.8|3086.5|3080.5|3085.5|3079.5|6
1634044040000|2021-10-12 13:07:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1634044050000|2021-10-12 13:07:30|3085.8|3079.8|3086|3080|3086|3080|3085.5|3079.5|3
1634044060000|2021-10-12 13:07:40|3085.8|3079.8|3085|3079|3085.8|3079.8|3085|3079|2
1634044070000|2021-10-12 13:07:50|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1634044080000|2021-10-12 13:08:00|3085.8|3079.8|3086.3|3080.3|3086.5|3080.5|3085.8|3079.8|4
1634044100000|2021-10-12 13:08:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1634044110000|2021-10-12 13:08:30|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|2
1634044130000|2021-10-12 13:08:50|3086.5|3080.5|3088.3|3082.3|3088.3|3082.3|3086.5|3080.5|5
1634044140000|2021-10-12 13:09:00|3088.5|3082.5|3089|3083|3089|3083|3088.5|3082.5|2
1634044150000|2021-10-12 13:09:10|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1634044170000|2021-10-12 13:09:30|3088.5|3082.5|3086.3|3080.3|3088.5|3082.5|3086.3|3080.3|9
1634044180000|2021-10-12 13:09:40|3086|3080|3084|3078|3086|3080|3084|3078|5
1634044190000|2021-10-12 13:09:50|3083.8|3077.8|3082.5|3076.5|3084|3078|3082.5|3076.5|4
1634044200000|2021-10-12 13:10:00|3082|3076|3084.3|3078.3|3084.3|3078.3|3082|3076|11
1634044210000|2021-10-12 13:10:10|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1634044220000|2021-10-12 13:10:20|3084.8|3078.8|3086.5|3080.5|3086.8|3080.8|3084.8|3078.8|7
1634044230000|2021-10-12 13:10:30|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|3
1634044240000|2021-10-12 13:10:40|3086.8|3080.8|3087.8|3081.8|3087.8|3081.8|3086.8|3080.8|4
1634044250000|2021-10-12 13:10:50|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|2
1634044260000|2021-10-12 13:11:00|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|5
1634044270000|2021-10-12 13:11:10|3089|3083|3089|3083|3089|3083|3089|3083|1
1634044280000|2021-10-12 13:11:20|3089.3|3083.3|3093.5|3087.5|3095|3089|3089.3|3083.3|16
1634044290000|2021-10-12 13:11:30|3093.8|3087.8|3093.3|3087.3|3094.3|3088.3|3093.3|3087.3|5
1634044300000|2021-10-12 13:11:40|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3092|3086|8
1634044310000|2021-10-12 13:11:50|3092|3086|3092.8|3086.8|3093|3087|3092|3086|7
1634044320000|2021-10-12 13:12:00|3093|3087|3092|3086|3094|3088|3092|3086|12
1634044330000|2021-10-12 13:12:10|3091.8|3085.8|3091.5|3085.5|3092|3086|3091.5|3085.5|5
1634044340000|2021-10-12 13:12:20|3091|3085|3091.5|3085.5|3091.5|3085.5|3090.8|3084.8|4
1634044350000|2021-10-12 13:12:30|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1634044360000|2021-10-12 13:12:40|3091.3|3085.3|3092|3086|3092|3086|3091|3085|5
1634044370000|2021-10-12 13:12:50|3093|3087|3093|3087|3093.3|3087.3|3093|3087|3
1634044380000|2021-10-12 13:13:00|3093.3|3087.3|3093.8|3087.8|3094.5|3088.5|3093.3|3087.3|10
1634044390000|2021-10-12 13:13:10|3094|3088|3094|3088|3094|3088|3094|3088|1
1634044400000|2021-10-12 13:13:20|3094.3|3088.3|3095.3|3089.3|3095.3|3089.3|3094.3|3088.3|6
1634044410000|2021-10-12 13:13:30|3095.5|3089.5|3094.5|3088.5|3095.5|3089.5|3093.8|3087.8|8
1634044430000|2021-10-12 13:13:50|3094.8|3088.8|3096|3090|3096.5|3090.5|3094.8|3088.8|8
1634044440000|2021-10-12 13:14:00|3096.3|3090.3|3096|3090|3096.3|3090.3|3094.8|3088.8|9
1634044450000|2021-10-12 13:14:10|3094.8|3088.8|3092.8|3086.8|3094.8|3088.8|3091.8|3085.8|13
1634044460000|2021-10-12 13:14:20|3093|3087|3093.5|3087.5|3093.5|3087.5|3093|3087|2
1634044470000|2021-10-12 13:14:30|3093.8|3087.8|3093|3087|3093.8|3087.8|3092.5|3086.5|6
1634044480000|2021-10-12 13:14:40|3094|3088|3093.8|3087.8|3094.3|3088.3|3093.8|3087.8|4
1634044490000|2021-10-12 13:14:50|3093.5|3087.5|3093.8|3087.8|3094|3088|3093.5|3087.5|4
1634044500000|2021-10-12 13:15:00|3094|3088|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|5
1634044510000|2021-10-12 13:15:10|3094|3088|3094|3088|3094|3088|3093.8|3087.8|3
1634044520000|2021-10-12 13:15:20|3094.3|3088.3|3095.3|3089.3|3095.5|3089.5|3094.3|3088.3|6
1634044530000|2021-10-12 13:15:30|3095.5|3089.5|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|6
1634044540000|2021-10-12 13:15:40|3095.5|3089.5|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|2
1634044550000|2021-10-12 13:15:50|3096.8|3090.8|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|2
1634044560000|2021-10-12 13:16:00|3096.3|3090.3|3097|3091|3097|3091|3096.3|3090.3|3
1634044570000|2021-10-12 13:16:10|3096.8|3090.8|3097.8|3091.8|3098|3092|3096.8|3090.8|6
1634044580000|2021-10-12 13:16:20|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.5|3091.5|9
1634044590000|2021-10-12 13:16:30|3097.5|3091.5|3098.5|3092.5|3098.5|3092.5|3097.5|3091.5|7
1634044600000|2021-10-12 13:16:40|3098.3|3092.3|3097.5|3091.5|3098.5|3092.5|3097.5|3091.5|7
1634044610000|2021-10-12 13:16:50|3097.8|3091.8|3099.3|3093.3|3099.5|3093.5|3097.8|3091.8|11
1634044620000|2021-10-12 13:17:00|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099|3093|10
1634044630000|2021-10-12 13:17:10|3099.5|3093.5|3099|3093|3099.5|3093.5|3099|3093|5
1634044640000|2021-10-12 13:17:20|3099.3|3093.3|3098.3|3092.3|3099.3|3093.3|3098|3092|4
1634044650000|2021-10-12 13:17:30|3098|3092|3098|3092|3098|3092|3097.8|3091.8|3
1634044660000|2021-10-12 13:17:40|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1634044670000|2021-10-12 13:17:50|3098.3|3092.3|3098.3|3092.3|3098.5|3092.5|3098.3|3092.3|3
1634044680000|2021-10-12 13:18:00|3098|3092|3099.3|3093.3|3099.3|3093.3|3097.8|3091.8|11
1634044690000|2021-10-12 13:18:10|3098.8|3092.8|3099|3093|3099|3093|3098.5|3092.5|4
1634044700000|2021-10-12 13:18:20|3099.3|3093.3|3099.3|3093.3|3099.5|3093.5|3099|3093|7
1634044710000|2021-10-12 13:18:30|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|10
1634044720000|2021-10-12 13:18:40|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|4
1634044730000|2021-10-12 13:18:50|3098.8|3092.8|3099.3|3093.3|3099.5|3093.5|3098.5|3092.5|5
1634044740000|2021-10-12 13:19:00|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|5
1634044750000|2021-10-12 13:19:10|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|5
1634044760000|2021-10-12 13:19:20|3098|3092|3098.8|3092.8|3099|3093|3098|3092|10
1634044770000|2021-10-12 13:19:30|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098|3092|4
1634044780000|2021-10-12 13:19:40|3098.3|3092.3|3097.5|3091.5|3098.8|3092.8|3097.3|3091.3|11
1634044790000|2021-10-12 13:19:50|3097.3|3091.3|3097.5|3091.5|3097.8|3091.8|3097.3|3091.3|5
1634044800000|2021-10-12 13:20:00|3097.3|3091.3|3096|3090|3097.5|3091.5|3096|3090|8
1634044810000|2021-10-12 13:20:10|3095.8|3089.8|3093.5|3087.5|3096|3090|3093.5|3087.5|8
1634044820000|2021-10-12 13:20:20|3093.3|3087.3|3093.8|3087.8|3093.8|3087.8|3092.3|3086.3|7
1634044830000|2021-10-12 13:20:30|3094|3088|3095.3|3089.3|3095.3|3089.3|3094|3088|5
1634044840000|2021-10-12 13:20:40|3094.8|3088.8|3094|3088|3094.8|3088.8|3093.8|3087.8|7
1634044850000|2021-10-12 13:20:50|3093.8|3087.8|3092.8|3086.8|3093.8|3087.8|3092.8|3086.8|4
1634044860000|2021-10-12 13:21:00|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3092|3086|6
1634044870000|2021-10-12 13:21:10|3092|3086|3092.8|3086.8|3092.8|3086.8|3091.8|3085.8|9
1634044880000|2021-10-12 13:21:20|3093|3087|3094.3|3088.3|3094.3|3088.3|3092.8|3086.8|7
1634044890000|2021-10-12 13:21:30|3094.5|3088.5|3094|3088|3094.8|3088.8|3092.3|3086.3|18
1634044900000|2021-10-12 13:21:40|3094.5|3088.5|3095.5|3089.5|3096|3090|3094.5|3088.5|14
1634044910000|2021-10-12 13:21:50|3095.3|3089.3|3095.5|3089.5|3095.5|3089.5|3094.5|3088.5|6
1634044920000|2021-10-12 13:22:00|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3094.8|3088.8|4
1634044930000|2021-10-12 13:22:10|3095.5|3089.5|3094.3|3088.3|3095.5|3089.5|3094.3|3088.3|4
1634044940000|2021-10-12 13:22:20|3094|3088|3094|3088|3094|3088|3093.8|3087.8|3
1634044950000|2021-10-12 13:22:30|3093.8|3087.8|3092.5|3086.5|3093.8|3087.8|3092.5|3086.5|5
1634044960000|2021-10-12 13:22:40|3092.3|3086.3|3091.8|3085.8|3092.3|3086.3|3091.8|3085.8|4
1634044970000|2021-10-12 13:22:50|3092|3086|3092.3|3086.3|3092.3|3086.3|3092|3086|2
1634044980000|2021-10-12 13:23:00|3092|3086|3092.8|3086.8|3093.3|3087.3|3092|3086|7
1634044990000|2021-10-12 13:23:10|3092.5|3086.5|3092|3086|3092.5|3086.5|3091.8|3085.8|5
1634045000000|2021-10-12 13:23:20|3092.3|3086.3|3092.3|3086.3|3092.5|3086.5|3091.8|3085.8|7
1634045010000|2021-10-12 13:23:30|3092|3086|3091.5|3085.5|3092|3086|3090.8|3084.8|8
1634045020000|2021-10-12 13:23:40|3091.3|3085.3|3089.3|3083.3|3091.3|3085.3|3089.3|3083.3|14
1634045030000|2021-10-12 13:23:50|3089|3083|3090.8|3084.8|3090.8|3084.8|3089|3083|15
1634045040000|2021-10-12 13:24:00|3090.3|3084.3|3088.8|3082.8|3090.3|3084.3|3088.3|3082.3|14
1634045050000|2021-10-12 13:24:10|3089|3083|3089.8|3083.8|3089.8|3083.8|3089|3083|2
1634045060000|2021-10-12 13:24:20|3090|3084|3090.5|3084.5|3090.5|3084.5|3089.5|3083.5|6
1634045070000|2021-10-12 13:24:30|3091|3085|3090.8|3084.8|3091.3|3085.3|3090.5|3084.5|7
1634045080000|2021-10-12 13:24:40|3091|3085|3090.3|3084.3|3091|3085|3090|3084|5
1634045100000|2021-10-12 13:25:00|3090|3084|3090|3084|3090|3084|3090|3084|1
1634045110000|2021-10-12 13:25:10|3090.3|3084.3|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|3
1634045120000|2021-10-12 13:25:20|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|2
1634045130000|2021-10-12 13:25:30|3090|3084|3090.5|3084.5|3090.5|3084.5|3090|3084|2
1634045160000|2021-10-12 13:26:00|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.3|3084.3|5
1634045170000|2021-10-12 13:26:10|3090.8|3084.8|3092.5|3086.5|3092.5|3086.5|3090.3|3084.3|9
1634045180000|2021-10-12 13:26:20|3092.3|3086.3|3092|3086|3093.3|3087.3|3091|3085|17
1634045190000|2021-10-12 13:26:30|3092.5|3086.5|3092.5|3086.5|3092.8|3086.8|3091.3|3085.3|11
1634045200000|2021-10-12 13:26:40|3092.8|3086.8|3092.3|3086.3|3092.8|3086.8|3092|3086|5
1634045210000|2021-10-12 13:26:50|3092.5|3086.5|3091.8|3085.8|3092.5|3086.5|3091.8|3085.8|6
1634045220000|2021-10-12 13:27:00|3092|3086|3093.5|3087.5|3093.8|3087.8|3091.3|3085.3|10
1634045230000|2021-10-12 13:27:10|3093.8|3087.8|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|3
1634045240000|2021-10-12 13:27:20|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|9
1634045250000|2021-10-12 13:27:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|3
1634045260000|2021-10-12 13:27:40|3094.8|3088.8|3093.8|3087.8|3094.8|3088.8|3093.8|3087.8|8
1634045270000|2021-10-12 13:27:50|3093.5|3087.5|3091.5|3085.5|3093.5|3087.5|3091.3|3085.3|10
1634045280000|2021-10-12 13:28:00|3091.3|3085.3|3092.3|3086.3|3092.3|3086.3|3090.8|3084.8|9
1634045290000|2021-10-12 13:28:10|3092|3086|3092|3086|3092|3086|3092|3086|1
1634045300000|2021-10-12 13:28:20|3091.8|3085.8|3092|3086|3092.3|3086.3|3091.8|3085.8|4
1634045320000|2021-10-12 13:28:40|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|2
1634045340000|2021-10-12 13:29:00|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|4
1634045350000|2021-10-12 13:29:10|3091.8|3085.8|3093|3087|3093.3|3087.3|3091.8|3085.8|4
1634045360000|2021-10-12 13:29:20|3092.8|3086.8|3092.3|3086.3|3092.8|3086.8|3092.3|3086.3|5
1634045370000|2021-10-12 13:29:30|3093.5|3087.5|3094.3|3088.3|3094.3|3088.3|3093.5|3087.5|4
1634045380000|2021-10-12 13:29:40|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3093.8|3087.8|4
1634045390000|2021-10-12 13:29:50|3094|3088|3094.5|3088.5|3094.8|3088.8|3094|3088|9
1634045400000|2021-10-12 13:30:00|3095.5|3089.5|3096|3090|3096.3|3090.3|3095.5|3089.5|5
1634045410000|2021-10-12 13:30:10|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|2
1634045420000|2021-10-12 13:30:20|3096.5|3090.5|3097|3091|3097.3|3091.3|3096.5|3090.5|8
1634045430000|2021-10-12 13:30:30|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3095.8|3089.8|4
1634045440000|2021-10-12 13:30:40|3096|3090|3092.3|3086.3|3096|3090|3092.3|3086.3|9
1634045450000|2021-10-12 13:30:50|3092|3086|3092|3086|3092.3|3086.3|3091.8|3085.8|4
1634045460000|2021-10-12 13:31:00|3091.8|3085.8|3094.8|3088.8|3094.8|3088.8|3091.8|3085.8|12
1634045470000|2021-10-12 13:31:10|3095|3089|3095.8|3089.8|3095.8|3089.8|3095|3089|3
1634045480000|2021-10-12 13:31:20|3097|3091|3096.3|3090.3|3097|3091|3095.8|3089.8|6
1634045490000|2021-10-12 13:31:30|3096.5|3090.5|3097|3091|3097|3091|3096.3|3090.3|4
1634045500000|2021-10-12 13:31:40|3096.8|3090.8|3096|3090|3096.8|3090.8|3096|3090|3
1634045520000|2021-10-12 13:32:00|3095.8|3089.8|3095.5|3089.5|3095.8|3089.8|3095.5|3089.5|4
1634045530000|2021-10-12 13:32:10|3095|3089|3095.8|3089.8|3095.8|3089.8|3095|3089|3
1634045540000|2021-10-12 13:32:20|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1634045550000|2021-10-12 13:32:30|3096|3090|3096.8|3090.8|3097.3|3091.3|3096|3090|8
1634045560000|2021-10-12 13:32:40|3097|3091|3097.8|3091.8|3097.8|3091.8|3097|3091|4
1634045570000|2021-10-12 13:32:50|3097.5|3091.5|3097.3|3091.3|3097.8|3091.8|3097|3091|8
1634045580000|2021-10-12 13:33:00|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1634045590000|2021-10-12 13:33:10|3097.3|3091.3|3099|3093|3099|3093|3097|3091|7
1634045600000|2021-10-12 13:33:20|3098.8|3092.8|3099.5|3093.5|3099.8|3093.8|3098.8|3092.8|6
1634045610000|2021-10-12 13:33:30|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.5|3093.5|5
1634045620000|2021-10-12 13:33:40|3100.3|3094.3|3100.3|3094.3|3101|3095|3100.3|3094.3|3
1634045630000|2021-10-12 13:33:50|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3099.5|3093.5|7
1634045640000|2021-10-12 13:34:00|3100|3094|3100.5|3094.5|3101|3095|3100|3094|14
1634045650000|2021-10-12 13:34:10|3100.8|3094.8|3101.3|3095.3|3101.3|3095.3|3100.8|3094.8|3
1634045660000|2021-10-12 13:34:20|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|3
1634045670000|2021-10-12 13:34:30|3100|3094|3104.3|3098.3|3104.5|3098.5|3100|3094|7
1634045680000|2021-10-12 13:34:40|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634045690000|2021-10-12 13:34:50|3105|3099|3105.3|3099.3|3105.3|3099.3|3105|3099|2
1634045700000|2021-10-12 13:35:00|3105|3099|3105.5|3099.5|3105.8|3099.8|3104.8|3098.8|6
1634045710000|2021-10-12 13:35:10|3105|3099|3106.3|3100.3|3106.5|3100.5|3105|3099|16
1634045720000|2021-10-12 13:35:20|3106.5|3100.5|3110.3|3104.3|3110.3|3104.3|3106.3|3100.3|11
1634045730000|2021-10-12 13:35:30|3109.8|3103.8|3110.5|3104.5|3110.5|3104.5|3109.5|3103.5|10
1634045740000|2021-10-12 13:35:40|3110|3104|3109|3103|3110|3104|3109|3103|6
1634045760000|2021-10-12 13:36:00|3109.3|3103.3|3108.3|3102.3|3109.3|3103.3|3108.3|3102.3|4
1634045770000|2021-10-12 13:36:10|3108|3102|3105.8|3099.8|3108|3102|3105.8|3099.8|7
1634045780000|2021-10-12 13:36:20|3105.3|3099.3|3103.5|3097.5|3105.3|3099.3|3103|3097|9
1634045800000|2021-10-12 13:36:40|3103.8|3097.8|3107.3|3101.3|3107.3|3101.3|3103.8|3097.8|5
1634045810000|2021-10-12 13:36:50|3107|3101|3107|3101|3107|3101|3107|3101|1
1634045820000|2021-10-12 13:37:00|3107.3|3101.3|3108.3|3102.3|3108.3|3102.3|3107.3|3101.3|5
1634045830000|2021-10-12 13:37:10|3108.5|3102.5|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|2
1634045840000|2021-10-12 13:37:20|3108.5|3102.5|3107.8|3101.8|3108.5|3102.5|3106.8|3100.8|10
1634045850000|2021-10-12 13:37:30|3107.5|3101.5|3107.3|3101.3|3107.5|3101.5|3107.3|3101.3|4
1634045870000|2021-10-12 13:37:50|3107.5|3101.5|3107.3|3101.3|3107.5|3101.5|3107.3|3101.3|2
1634045880000|2021-10-12 13:38:00|3108.3|3102.3|3108.5|3102.5|3108.5|3102.5|3108.3|3102.3|2
1634045890000|2021-10-12 13:38:10|3108.8|3102.8|3110.8|3104.8|3110.8|3104.8|3108.8|3102.8|5
1634045900000|2021-10-12 13:38:20|3111|3105|3110|3104|3111.5|3105.5|3109.5|3103.5|13
1634045910000|2021-10-12 13:38:30|3110.3|3104.3|3110.5|3104.5|3111|3105|3110.3|3104.3|6
1634045920000|2021-10-12 13:38:40|3110.3|3104.3|3109.5|3103.5|3110.3|3104.3|3108.8|3102.8|12
1634045930000|2021-10-12 13:38:50|3109.3|3103.3|3110.5|3104.5|3110.5|3104.5|3109|3103|7
1634045940000|2021-10-12 13:39:00|3110.3|3104.3|3110.8|3104.8|3110.8|3104.8|3109.5|3103.5|10
1634045950000|2021-10-12 13:39:10|3110.5|3104.5|3109.5|3103.5|3111|3105|3109.5|3103.5|6
1634045960000|2021-10-12 13:39:20|3109.3|3103.3|3112|3106|3112|3106|3108.3|3102.3|8
1634045970000|2021-10-12 13:39:30|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1634045980000|2021-10-12 13:39:40|3112|3106|3112|3106|3112.3|3106.3|3110.5|3104.5|15
1634045990000|2021-10-12 13:39:50|3112.3|3106.3|3112|3106|3112.3|3106.3|3111.8|3105.8|6
1634046000000|2021-10-12 13:40:00|3111.8|3105.8|3112.5|3106.5|3112.8|3106.8|3111.8|3105.8|7
1634046010000|2021-10-12 13:40:10|3112.8|3106.8|3112.8|3106.8|3113.5|3107.5|3112.8|3106.8|6
1634046020000|2021-10-12 13:40:20|3113|3107|3113|3107|3113.3|3107.3|3110.5|3104.5|13
1634046030000|2021-10-12 13:40:30|3112.8|3106.8|3111.5|3105.5|3112.8|3106.8|3111.5|3105.5|5
1634046040000|2021-10-12 13:40:40|3111.3|3105.3|3112.3|3106.3|3112.3|3106.3|3111.3|3105.3|3
1634046050000|2021-10-12 13:40:50|3111.8|3105.8|3112.3|3106.3|3112.3|3106.3|3111.3|3105.3|15
1634046060000|2021-10-12 13:41:00|3112|3106|3110.8|3104.8|3112.8|3106.8|3110.8|3104.8|10
1634046070000|2021-10-12 13:41:10|3111.5|3105.5|3111.8|3105.8|3111.8|3105.8|3111.3|3105.3|10
1634046080000|2021-10-12 13:41:20|3111.5|3105.5|3111.8|3105.8|3111.8|3105.8|3111.5|3105.5|4
1634046090000|2021-10-12 13:41:30|3111.5|3105.5|3112.5|3106.5|3112.8|3106.8|3111.5|3105.5|3
1634046100000|2021-10-12 13:41:40|3112.3|3106.3|3111.8|3105.8|3112.3|3106.3|3111.8|3105.8|3
1634046110000|2021-10-12 13:41:50|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111|3105|3
1634046120000|2021-10-12 13:42:00|3110.4|3104.4|3110.8|3104.8|3110.8|3104.8|3110.4|3104.4|2
1634046130000|2021-10-12 13:42:10|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3109.8|3103.8|5
1634046140000|2021-10-12 13:42:20|3110.5|3104.5|3111.3|3105.3|3111.3|3105.3|3110.3|3104.3|6
1634046150000|2021-10-12 13:42:30|3111.5|3105.5|3110.3|3104.3|3112|3106|3110.3|3104.3|4
1634046160000|2021-10-12 13:42:40|3109.8|3103.8|3107|3101|3109.8|3103.8|3107|3101|3
1634046170000|2021-10-12 13:42:50|3107.3|3101.3|3107|3101|3107.3|3101.3|3107|3101|2
1634046180000|2021-10-12 13:43:00|3106.8|3100.8|3106.8|3100.8|3107|3101|3106.3|3100.3|7
1634046190000|2021-10-12 13:43:10|3106.5|3100.5|3108.3|3102.3|3108.5|3102.5|3106.5|3100.5|4
1634046200000|2021-10-12 13:43:20|3108.5|3102.5|3109.5|3103.5|3111.3|3105.3|3108.5|3102.5|8
1634046210000|2021-10-12 13:43:30|3108.8|3102.8|3108.8|3102.8|3111.8|3105.8|3108|3102|6
1634046230000|2021-10-12 13:43:50|3107.8|3101.8|3108.3|3102.3|3108.3|3102.3|3107.8|3101.8|2
1634046240000|2021-10-12 13:44:00|3108.5|3102.5|3111.5|3105.5|3111.5|3105.5|3108.5|3102.5|10
1634046250000|2021-10-12 13:44:10|3111.3|3105.3|3110|3104|3112.3|3106.3|3109.8|3103.8|7
1634046260000|2021-10-12 13:44:20|3111.3|3105.3|3111.5|3105.5|3111.5|3105.5|3111|3105|5
1634046270000|2021-10-12 13:44:30|3111|3105|3111|3105|3111|3105|3111|3105|1
1634046280000|2021-10-12 13:44:40|3110.5|3104.5|3107.5|3101.5|3111|3105|3107.5|3101.5|12
1634046290000|2021-10-12 13:44:50|3107.3|3101.3|3106.8|3100.8|3107.5|3101.5|3106.8|3100.8|10
1634046300000|2021-10-12 13:45:00|3105.3|3099.3|3104.3|3098.3|3105.3|3099.3|3104.3|3098.3|3
1634046310000|2021-10-12 13:45:10|3104|3098|3103.5|3097.5|3104|3098|3103.3|3097.3|7
1634046320000|2021-10-12 13:45:20|3103.3|3097.3|3103.8|3097.8|3103.8|3097.8|3102.8|3096.8|18
1634046330000|2021-10-12 13:45:30|3104|3098|3103.8|3097.8|3104.3|3098.3|3103.3|3097.3|10
1634046340000|2021-10-12 13:45:40|3104|3098|3103.8|3097.8|3104.3|3098.3|3103|3097|14
1634046350000|2021-10-12 13:45:50|3103.5|3097.5|3105.3|3099.3|3105.3|3099.3|3103.5|3097.5|8
1634046360000|2021-10-12 13:46:00|3105|3099|3104.8|3098.8|3106|3100|3104.8|3098.8|4
1634046370000|2021-10-12 13:46:10|3104.5|3098.5|3105.3|3099.3|3105.8|3099.8|3104.5|3098.5|5
1634046380000|2021-10-12 13:46:20|3105.5|3099.5|3106.5|3100.5|3106.5|3100.5|3105.3|3099.3|6
1634046390000|2021-10-12 13:46:30|3106.3|3100.3|3106.5|3100.5|3106.5|3100.5|3104.8|3098.8|14
1634046400000|2021-10-12 13:46:40|3106.3|3100.3|3106|3100|3106.5|3100.5|3105.3|3099.3|6
1634046410000|2021-10-12 13:46:50|3106.5|3100.5|3106|3100|3106.5|3100.5|3106|3100|3
1634046420000|2021-10-12 13:47:00|3107.8|3101.8|3107.3|3101.3|3107.8|3101.8|3106.8|3100.8|9
1634046430000|2021-10-12 13:47:10|3107.5|3101.5|3107.8|3101.8|3108.5|3102.5|3107.5|3101.5|7
1634046440000|2021-10-12 13:47:20|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.3|3101.3|3
1634046450000|2021-10-12 13:47:30|3107.3|3101.3|3105.8|3099.8|3107.3|3101.3|3105.8|3099.8|7
1634046460000|2021-10-12 13:47:40|3105.5|3099.5|3105.8|3099.8|3105.8|3099.8|3105.5|3099.5|4
1634046470000|2021-10-12 13:47:50|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1634046480000|2021-10-12 13:48:00|3106|3100|3107|3101|3107.3|3101.3|3106|3100|7
1634046490000|2021-10-12 13:48:10|3107.5|3101.5|3108.8|3102.8|3108.8|3102.8|3107.3|3101.3|6
1634046500000|2021-10-12 13:48:20|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|1
1634046510000|2021-10-12 13:48:30|3108.3|3102.3|3108.8|3102.8|3109|3103|3108.3|3102.3|9
1634046520000|2021-10-12 13:48:40|3109|3103|3107.8|3101.8|3109.3|3103.3|3107.1|3101.1|11
1634046530000|2021-10-12 13:48:50|3107.5|3101.5|3106.5|3100.5|3107.5|3101.5|3106.5|3100.5|4
1634046540000|2021-10-12 13:49:00|3107|3101|3106.5|3100.5|3107.3|3101.3|3106.5|3100.5|10
1634046550000|2021-10-12 13:49:10|3106.8|3100.8|3106.8|3100.8|3107|3101|3106.5|3100.5|6
1634046560000|2021-10-12 13:49:20|3107|3101|3108.5|3102.5|3108.5|3102.5|3107|3101|7
1634046570000|2021-10-12 13:49:30|3109|3103|3109.5|3103.5|3109.5|3103.5|3109|3103|3
1634046580000|2021-10-12 13:49:40|3111|3105|3111|3105|3111.3|3105.3|3111|3105|3
1634046590000|2021-10-12 13:49:50|3110.8|3104.8|3109.8|3103.8|3110.8|3104.8|3109.8|3103.8|3
1634046600000|2021-10-12 13:50:00|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|2
1634046610000|2021-10-12 13:50:10|3110|3104|3112|3106|3112|3106|3110|3104|5
1634046620000|2021-10-12 13:50:20|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1634046630000|2021-10-12 13:50:30|3112|3106|3114|3108|3114|3108|3112|3106|3
1634046640000|2021-10-12 13:50:40|3114.3|3108.3|3114.5|3108.5|3114.5|3108.5|3114.3|3108.3|2
1634046650000|2021-10-12 13:50:50|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|3114.3|3108.3|1
1634046660000|2021-10-12 13:51:00|3114|3108|3114.3|3108.3|3114.3|3108.3|3113.8|3107.8|4
1634046670000|2021-10-12 13:51:10|3114|3108|3114.8|3108.8|3114.8|3108.8|3114|3108|3
1634046680000|2021-10-12 13:51:20|3114.5|3108.5|3114.5|3108.5|3115|3109|3114.5|3108.5|7
1634046690000|2021-10-12 13:51:30|3114.8|3108.8|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|4
1634046700000|2021-10-12 13:51:40|3114.3|3108.3|3117.3|3111.3|3117.3|3111.3|3114.3|3108.3|6
1634046710000|2021-10-12 13:51:50|3116.8|3110.8|3116.3|3110.3|3116.8|3110.8|3116|3110|5
1634046720000|2021-10-12 13:52:00|3116|3110|3117.3|3111.3|3117.3|3111.3|3116|3110|6
1634046730000|2021-10-12 13:52:10|3117|3111|3117.3|3111.3|3117.3|3111.3|3116.8|3110.8|4
1634046740000|2021-10-12 13:52:20|3116.8|3110.8|3116.5|3110.5|3116.8|3110.8|3116.5|3110.5|2
1634046750000|2021-10-12 13:52:30|3116.3|3110.3|3116.5|3110.5|3116.5|3110.5|3116.3|3110.3|2
1634046760000|2021-10-12 13:52:40|3116.3|3110.3|3115.3|3109.3|3116.3|3110.3|3115.3|3109.3|4
1634046770000|2021-10-12 13:52:50|3115.5|3109.5|3115.8|3109.8|3115.8|3109.8|3115.5|3109.5|2
1634046780000|2021-10-12 13:53:00|3115.5|3109.5|3115.3|3109.3|3115.5|3109.5|3115.3|3109.3|2
1634046790000|2021-10-12 13:53:10|3115.8|3109.8|3116.8|3110.8|3116.8|3110.8|3115.8|3109.8|5
1634046800000|2021-10-12 13:53:20|3117|3111|3115.8|3109.8|3117|3111|3115.8|3109.8|5
1634046810000|2021-10-12 13:53:30|3115.5|3109.5|3115.8|3109.8|3115.8|3109.8|3115.3|3109.3|4
1634046820000|2021-10-12 13:53:40|3115.5|3109.5|3115.3|3109.3|3115.5|3109.5|3115|3109|4
1634046830000|2021-10-12 13:53:50|3115|3109|3115.5|3109.5|3115.5|3109.5|3115|3109|2
1634046840000|2021-10-12 13:54:00|3116.3|3110.3|3115.5|3109.5|3116.3|3110.3|3115.5|3109.5|4
1634046850000|2021-10-12 13:54:10|3115.3|3109.3|3114|3108|3115.3|3109.3|3114|3108|4
1634046860000|2021-10-12 13:54:20|3113.8|3107.8|3112.8|3106.8|3113.8|3107.8|3112.5|3106.5|6
1634046870000|2021-10-12 13:54:30|3112.5|3106.5|3112|3106|3112.5|3106.5|3112|3106|2
1634046880000|2021-10-12 13:54:40|3112.8|3106.8|3111.8|3105.8|3113|3107|3111.8|3105.8|4
1634046890000|2021-10-12 13:54:50|3111.5|3105.5|3110.3|3104.3|3111.5|3105.5|3110.3|3104.3|6
1634046900000|2021-10-12 13:55:00|3110.5|3104.5|3111.8|3105.8|3111.8|3105.8|3110.5|3104.5|6
1634046910000|2021-10-12 13:55:10|3112|3106|3110.3|3104.3|3112.3|3106.3|3110.3|3104.3|7
1634046920000|2021-10-12 13:55:20|3110|3104|3110.5|3104.5|3111|3105|3110|3104|7
1634046950000|2021-10-12 13:55:50|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|1
1634046960000|2021-10-12 13:56:00|3110.3|3104.3|3109.5|3103.5|3110.3|3104.3|3109.3|3103.3|6
1634046970000|2021-10-12 13:56:10|3109.8|3103.8|3110|3104|3110.3|3104.3|3109.8|3103.8|3
1634046980000|2021-10-12 13:56:20|3110.3|3104.3|3110|3104|3110.3|3104.3|3110|3104|2
1634046990000|2021-10-12 13:56:30|3109.8|3103.8|3108.3|3102.3|3109.8|3103.8|3108.3|3102.3|7
1634047000000|2021-10-12 13:56:40|3108|3102|3107.8|3101.8|3108.5|3102.5|3107.8|3101.8|4
1634047020000|2021-10-12 13:57:00|3107.5|3101.5|3108|3102|3108|3102|3107.5|3101.5|3
1634047030000|2021-10-12 13:57:10|3108.5|3102.5|3109.3|3103.3|3109.3|3103.3|3108.5|3102.5|3
1634047040000|2021-10-12 13:57:20|3109|3103|3109.5|3103.5|3109.5|3103.5|3108.8|3102.8|4
1634047050000|2021-10-12 13:57:30|3109|3103|3109.5|3103.5|3109.5|3103.5|3109|3103|2
1634047060000|2021-10-12 13:57:40|3109.3|3103.3|3109.5|3103.5|3109.5|3103.5|3108.3|3102.3|6
1634047070000|2021-10-12 13:57:50|3109|3103|3109.8|3103.8|3109.8|3103.8|3109|3103|4
1634047080000|2021-10-12 13:58:00|3109.3|3103.3|3110.8|3104.8|3110.8|3104.8|3109.3|3103.3|2
1634047090000|2021-10-12 13:58:10|3110.5|3104.5|3111.3|3105.3|3111.3|3105.3|3110|3104|9
1634047100000|2021-10-12 13:58:20|3111.5|3105.5|3110|3104|3111.5|3105.5|3109.8|3103.8|7
1634047110000|2021-10-12 13:58:30|3109.8|3103.8|3110|3104|3110|3104|3109.8|3103.8|2
1634047120000|2021-10-12 13:58:40|3110.3|3104.3|3109|3103|3110.3|3104.3|3108.8|3102.8|6
1634047130000|2021-10-12 13:58:50|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1634047150000|2021-10-12 13:59:10|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1634047160000|2021-10-12 13:59:20|3108.8|3102.8|3109.3|3103.3|3109.3|3103.3|3108.8|3102.8|2
1634047170000|2021-10-12 13:59:30|3109|3103|3109.3|3103.3|3109.3|3103.3|3109|3103|2
1634047180000|2021-10-12 13:59:40|3109|3103|3109|3103|3109.3|3103.3|3108.8|3102.8|5
1634047190000|2021-10-12 13:59:50|3109.3|3103.3|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|2
1634047200000|2021-10-12 14:00:00|3109.8|3103.8|3110.5|3104.5|3110.5|3104.5|3109.8|3103.8|3
1634047210000|2021-10-12 14:00:10|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1634047220000|2021-10-12 14:00:20|3110|3104|3110|3104|3110|3104|3109.8|3103.8|3
1634047230000|2021-10-12 14:00:30|3109.8|3103.8|3109.3|3103.3|3109.8|3103.8|3109.3|3103.3|5
1634047240000|2021-10-12 14:00:40|3109|3103|3110|3104|3110|3104|3109|3103|6
1634047250000|2021-10-12 14:00:50|3110.3|3104.3|3111.3|3105.3|3111.3|3105.3|3110.3|3104.3|6
1634047260000|2021-10-12 14:01:00|3111.5|3105.5|3111.3|3105.3|3111.5|3105.5|3111.3|3105.3|2
1634047270000|2021-10-12 14:01:10|3111|3105|3109.5|3103.5|3111|3105|3109.5|3103.5|5
1634047280000|2021-10-12 14:01:20|3109.3|3103.3|3109|3103|3109.5|3103.5|3108.8|3102.8|11
1634047290000|2021-10-12 14:01:30|3109.5|3103.5|3109|3103|3109.5|3103.5|3109|3103|5
1634047300000|2021-10-12 14:01:40|3109.5|3103.5|3110.5|3104.5|3110.5|3104.5|3109.5|3103.5|2
1634047310000|2021-10-12 14:01:50|3110.8|3104.8|3111.3|3105.3|3111.5|3105.5|3110.8|3104.8|6
1634047320000|2021-10-12 14:02:00|3111|3105|3108.8|3102.8|3111|3105|3108.8|3102.8|9
1634047330000|2021-10-12 14:02:10|3109.5|3103.5|3110|3104|3110|3104|3109.5|3103.5|3
1634047340000|2021-10-12 14:02:20|3110.3|3104.3|3110|3104|3110.3|3104.3|3109.8|3103.8|4
1634047350000|2021-10-12 14:02:30|3109.5|3103.5|3109|3103|3109.5|3103.5|3109|3103|4
1634047360000|2021-10-12 14:02:40|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|4
1634047370000|2021-10-12 14:02:50|3109.5|3103.5|3110.3|3104.3|3110.3|3104.3|3109.5|3103.5|7
1634047380000|2021-10-12 14:03:00|3110|3104|3110|3104|3110|3104|3109.8|3103.8|3
1634047390000|2021-10-12 14:03:10|3110.3|3104.3|3110.5|3104.5|3110.5|3104.5|3110|3104|4
1634047400000|2021-10-12 14:03:20|3111|3105|3110.3|3104.3|3111|3105|3110.3|3104.3|8
1634047410000|2021-10-12 14:03:30|3110|3104|3110|3104|3110.5|3104.5|3110|3104|4
1634047420000|2021-10-12 14:03:40|3109.8|3103.8|3109.8|3103.8|3110.3|3104.3|3109.5|3103.5|6
1634047430000|2021-10-12 14:03:50|3109.5|3103.5|3110|3104|3110|3104|3109.5|3103.5|7
1634047440000|2021-10-12 14:04:00|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1634047450000|2021-10-12 14:04:10|3110.5|3104.5|3111|3105|3111|3105|3110.5|3104.5|3
1634047460000|2021-10-12 14:04:20|3110.8|3104.8|3110.8|3104.8|3111|3105|3110.8|3104.8|3
1634047480000|2021-10-12 14:04:40|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1634047490000|2021-10-12 14:04:50|3110.8|3104.8|3110.5|3104.5|3110.8|3104.8|3110.5|3104.5|2
1634047510000|2021-10-12 14:05:10|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|1
1634047520000|2021-10-12 14:05:20|3110.3|3104.3|3109.3|3103.3|3110.3|3104.3|3109.3|3103.3|7
1634047530000|2021-10-12 14:05:30|3109.5|3103.5|3109.3|3103.3|3109.8|3103.8|3109.3|3103.3|3
1634047550000|2021-10-12 14:05:50|3109|3103|3109|3103|3109.5|3103.5|3108.8|3102.8|9
1634047560000|2021-10-12 14:06:00|3108.8|3102.8|3108.8|3102.8|3109|3103|3108.5|3102.5|5
1634047570000|2021-10-12 14:06:10|3109|3103|3109|3103|3109|3103|3108.5|3102.5|3
1634047580000|2021-10-12 14:06:20|3109.3|3103.3|3110|3104|3110.3|3104.3|3109.3|3103.3|4
1634047590000|2021-10-12 14:06:30|3109.8|3103.8|3109.8|3103.8|3110|3104|3109.5|3103.5|5
1634047600000|2021-10-12 14:06:40|3110|3104|3110.8|3104.8|3110.8|3104.8|3110|3104|4
1634047610000|2021-10-12 14:06:50|3110.3|3104.3|3110.5|3104.5|3110.5|3104.5|3110|3104|4
1634047620000|2021-10-12 14:07:00|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1634047630000|2021-10-12 14:07:10|3110.5|3104.5|3109|3103|3110.5|3104.5|3108.8|3102.8|10
1634047640000|2021-10-12 14:07:20|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|1
1634047650000|2021-10-12 14:07:30|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3107.8|3101.8|9
1634047660000|2021-10-12 14:07:40|3108|3102|3107.8|3101.8|3108|3102|3107.8|3101.8|2
1634047670000|2021-10-12 14:07:50|3107.5|3101.5|3107.3|3101.3|3108.5|3102.5|3107.3|3101.3|9
1634047680000|2021-10-12 14:08:00|3107|3101|3106.8|3100.8|3107|3101|3106.3|3100.3|5
1634047690000|2021-10-12 14:08:10|3107|3101|3107.3|3101.3|3107.3|3101.3|3106.8|3100.8|4
1634047700000|2021-10-12 14:08:20|3107.5|3101.5|3107.8|3101.8|3107.8|3101.8|3107.5|3101.5|2
1634047710000|2021-10-12 14:08:30|3108|3102|3107.8|3101.8|3108|3102|3107.8|3101.8|2
1634047720000|2021-10-12 14:08:40|3108|3102|3108.8|3102.8|3108.8|3102.8|3108|3102|6
1634047730000|2021-10-12 14:08:50|3108.5|3102.5|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|2
1634047740000|2021-10-12 14:09:00|3108.5|3102.5|3109.3|3103.3|3109.8|3103.8|3108.5|3102.5|6
1634047750000|2021-10-12 14:09:10|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1634047760000|2021-10-12 14:09:20|3109.3|3103.3|3109.8|3103.8|3109.8|3103.8|3109.3|3103.3|3
1634047770000|2021-10-12 14:09:30|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1634047780000|2021-10-12 14:09:40|3109.3|3103.3|3109|3103|3109.3|3103.3|3109|3103|2
1634047790000|2021-10-12 14:09:50|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.3|3102.3|11
1634047800000|2021-10-12 14:10:00|3108.5|3102.5|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|4
1634047820000|2021-10-12 14:10:20|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|2
1634047830000|2021-10-12 14:10:30|3110.3|3104.3|3110.5|3104.5|3110.5|3104.5|3110.3|3104.3|2
1634047850000|2021-10-12 14:10:50|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1634047870000|2021-10-12 14:11:10|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1634047890000|2021-10-12 14:11:30|3110.3|3104.3|3110|3104|3110.3|3104.3|3110|3104|2
1634047910000|2021-10-12 14:11:50|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1634047920000|2021-10-12 14:12:00|3110|3104|3110|3104|3110|3104|3110|3104|1
1634047930000|2021-10-12 14:12:10|3109.8|3103.8|3108.8|3102.8|3109.8|3103.8|3108.8|3102.8|5
1634047940000|2021-10-12 14:12:20|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|1
1634047950000|2021-10-12 14:12:30|3108.3|3102.3|3108|3102|3108.5|3102.5|3108|3102|4
1634047960000|2021-10-12 14:12:40|3107.5|3101.5|3108.5|3102.5|3109|3103|3107.5|3101.5|9
1634047970000|2021-10-12 14:12:50|3108.8|3102.8|3109.5|3103.5|3109.5|3103.5|3108.8|3102.8|5
1634047980000|2021-10-12 14:13:00|3110|3104|3108.8|3102.8|3110|3104|3108.8|3102.8|4
1634047990000|2021-10-12 14:13:10|3108.5|3102.5|3108.3|3102.3|3108.5|3102.5|3108.3|3102.3|2
1634048000000|2021-10-12 14:13:20|3108.5|3102.5|3109.3|3103.3|3109.3|3103.3|3108|3102|3
1634048010000|2021-10-12 14:13:30|3108.8|3102.8|3107.3|3101.3|3109.3|3103.3|3107.3|3101.3|6
1634048020000|2021-10-12 14:13:40|3106.8|3100.8|3104.8|3098.8|3106.8|3100.8|3104.8|3098.8|4
1634048030000|2021-10-12 14:13:50|3104.5|3098.5|3104.8|3098.8|3104.8|3098.8|3104.5|3098.5|2
1634048050000|2021-10-12 14:14:10|3104.5|3098.5|3105.3|3099.3|3105.3|3099.3|3104.5|3098.5|4
1634048070000|2021-10-12 14:14:30|3105|3099|3105.5|3099.5|3105.5|3099.5|3105|3099|3
1634048080000|2021-10-12 14:14:40|3105.3|3099.3|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|2
1634048090000|2021-10-12 14:14:50|3105.3|3099.3|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|2
1634048100000|2021-10-12 14:15:00|3106.3|3100.3|3107.8|3101.8|3107.8|3101.8|3106.3|3100.3|3
1634048110000|2021-10-12 14:15:10|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1634048120000|2021-10-12 14:15:20|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1634048130000|2021-10-12 14:15:30|3108|3102|3108|3102|3108|3102|3108|3102|1
1634048140000|2021-10-12 14:15:40|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1634048160000|2021-10-12 14:16:00|3108|3102|3105.3|3099.3|3108|3102|3105.3|3099.3|8
1634048180000|2021-10-12 14:16:20|3105|3099|3105|3099|3105|3099|3105|3099|1
1634048190000|2021-10-12 14:16:30|3105.3|3099.3|3105.5|3099.5|3105.8|3099.8|3105.3|3099.3|3
1634048200000|2021-10-12 14:16:40|3106|3100|3105.8|3099.8|3106|3100|3105.5|3099.5|3
1634048210000|2021-10-12 14:16:50|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|3
1634048220000|2021-10-12 14:17:00|3105.3|3099.3|3105.3|3099.3|3105.5|3099.5|3105.3|3099.3|5
1634048240000|2021-10-12 14:17:20|3105|3099|3104|3098|3105|3099|3103.5|3097.5|4
1634048250000|2021-10-12 14:17:30|3103.8|3097.8|3101.5|3095.5|3103.8|3097.8|3101.5|3095.5|4
1634048260000|2021-10-12 14:17:40|3102|3096|3100.5|3094.5|3102|3096|3100.5|3094.5|4
1634048270000|2021-10-12 14:17:50|3100|3094|3099.5|3093.5|3100|3094|3099.3|3093.3|4
1634048280000|2021-10-12 14:18:00|3098.5|3092.5|3099|3093|3099.3|3093.3|3098.3|3092.3|5
1634048290000|2021-10-12 14:18:10|3099.3|3093.3|3099.8|3093.8|3100|3094|3099.3|3093.3|4
1634048310000|2021-10-12 14:18:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1634048320000|2021-10-12 14:18:40|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|3
1634048330000|2021-10-12 14:18:50|3099|3093|3096.8|3090.8|3099|3093|3096.8|3090.8|8
1634048340000|2021-10-12 14:19:00|3096|3090|3094.8|3088.8|3096.5|3090.5|3094.8|3088.8|6
1634048350000|2021-10-12 14:19:10|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094|3088|9
1634048360000|2021-10-12 14:19:20|3095|3089|3095.8|3089.8|3096.8|3090.8|3094.8|3088.8|8
1634048370000|2021-10-12 14:19:30|3096|3090|3095|3089|3096|3090|3094.8|3088.8|7
1634048380000|2021-10-12 14:19:40|3095.3|3089.3|3094.5|3088.5|3095.3|3089.3|3094.5|3088.5|4
1634048390000|2021-10-12 14:19:50|3094|3088|3096.5|3090.5|3097.5|3091.5|3093.8|3087.8|8
1634048400000|2021-10-12 14:20:00|3096.3|3090.3|3098|3092|3098.3|3092.3|3095.8|3089.8|12
1634048410000|2021-10-12 14:20:10|3097.8|3091.8|3099.5|3093.5|3099.5|3093.5|3097.8|3091.8|8
1634048420000|2021-10-12 14:20:20|3099.3|3093.3|3098.3|3092.3|3099.3|3093.3|3096.8|3090.8|10
1634048430000|2021-10-12 14:20:30|3098|3092|3099|3093|3099|3093|3097.5|3091.5|9
1634048440000|2021-10-12 14:20:40|3098.8|3092.8|3100|3094|3100.3|3094.3|3098|3092|11
1634048450000|2021-10-12 14:20:50|3100.3|3094.3|3099.8|3093.8|3100.8|3094.8|3099.8|3093.8|5
1634048460000|2021-10-12 14:21:00|3099.3|3093.3|3098.5|3092.5|3099.5|3093.5|3098.5|3092.5|7
1634048470000|2021-10-12 14:21:10|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|5
1634048480000|2021-10-12 14:21:20|3097.5|3091.5|3095.8|3089.8|3097.5|3091.5|3095.8|3089.8|6
1634048490000|2021-10-12 14:21:30|3096|3090|3096|3090|3096.8|3090.8|3096|3090|7
1634048500000|2021-10-12 14:21:40|3095.8|3089.8|3095.3|3089.3|3095.8|3089.8|3095|3089|6
1634048510000|2021-10-12 14:21:50|3095|3089|3093.8|3087.8|3095|3089|3093.5|3087.5|8
1634048520000|2021-10-12 14:22:00|3094|3088|3094.8|3088.8|3094.8|3088.8|3093.8|3087.8|5
1634048530000|2021-10-12 14:22:10|3094.5|3088.5|3093.5|3087.5|3094.5|3088.5|3093.3|3087.3|6
1634048540000|2021-10-12 14:22:20|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1634048550000|2021-10-12 14:22:30|3093.8|3087.8|3094|3088|3094.5|3088.5|3093.8|3087.8|6
1634048560000|2021-10-12 14:22:40|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.3|3087.3|5
1634048570000|2021-10-12 14:22:50|3093.8|3087.8|3094|3088|3094.8|3088.8|3093.8|3087.8|6
1634048580000|2021-10-12 14:23:00|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1634048590000|2021-10-12 14:23:10|3093.8|3087.8|3094.8|3088.8|3094.8|3088.8|3093.8|3087.8|6
1634048600000|2021-10-12 14:23:20|3095.5|3089.5|3096.8|3090.8|3096.8|3090.8|3094.8|3088.8|9
1634048610000|2021-10-12 14:23:30|3096.5|3090.5|3096.3|3090.3|3096.8|3090.8|3096.3|3090.3|4
1634048630000|2021-10-12 14:23:50|3096.5|3090.5|3097.8|3091.8|3098|3092|3096.5|3090.5|6
1634048640000|2021-10-12 14:24:00|3097.5|3091.5|3095.5|3089.5|3097.5|3091.5|3095.5|3089.5|4
1634048650000|2021-10-12 14:24:10|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|5
1634048660000|2021-10-12 14:24:20|3094.3|3088.3|3093.3|3087.3|3094.3|3088.3|3093.3|3087.3|2
1634048670000|2021-10-12 14:24:30|3093.5|3087.5|3090.3|3084.3|3093.5|3087.5|3090.3|3084.3|10
1634048680000|2021-10-12 14:24:40|3090.5|3084.5|3089.8|3083.8|3090.8|3084.8|3088.8|3082.8|9
1634048690000|2021-10-12 14:24:50|3089.5|3083.5|3088.5|3082.5|3089.5|3083.5|3088.5|3082.5|7
1634048700000|2021-10-12 14:25:00|3088.8|3082.8|3090.3|3084.3|3090.3|3084.3|3088.5|3082.5|9
1634048710000|2021-10-12 14:25:10|3090.5|3084.5|3092.3|3086.3|3092.3|3086.3|3090.5|3084.5|5
1634048720000|2021-10-12 14:25:20|3092|3086|3091|3085|3092|3086|3090.8|3084.8|5
1634048730000|2021-10-12 14:25:30|3091.3|3085.3|3091.8|3085.8|3091.8|3085.8|3091.3|3085.3|2
1634048740000|2021-10-12 14:25:40|3091.5|3085.5|3093|3087|3093.3|3087.3|3091.3|3085.3|9
1634048750000|2021-10-12 14:25:50|3092.8|3086.8|3090.8|3084.8|3092.8|3086.8|3090.8|3084.8|5
1634048760000|2021-10-12 14:26:00|3091|3085|3090|3084|3091|3085|3090|3084|5
1634048770000|2021-10-12 14:26:10|3089.5|3083.5|3090.3|3084.3|3090.3|3084.3|3089.5|3083.5|2
1634048780000|2021-10-12 14:26:20|3090|3084|3089.3|3083.3|3090|3084|3089.3|3083.3|4
1634048790000|2021-10-12 14:26:30|3088.8|3082.8|3090.5|3084.5|3091|3085|3088.8|3082.8|7
1634048800000|2021-10-12 14:26:40|3090.8|3084.8|3092.8|3086.8|3093.3|3087.3|3090.8|3084.8|8
1634048810000|2021-10-12 14:26:50|3093.3|3087.3|3094.5|3088.5|3094.5|3088.5|3092.8|3086.8|6
1634048820000|2021-10-12 14:27:00|3094.3|3088.3|3095.3|3089.3|3095.3|3089.3|3094|3088|7
1634048830000|2021-10-12 14:27:10|3095.5|3089.5|3095.5|3089.5|3095.8|3089.8|3095|3089|7
1634048840000|2021-10-12 14:27:20|3095.8|3089.8|3094.5|3088.5|3096|3090|3094.5|3088.5|5
1634048850000|2021-10-12 14:27:30|3094.8|3088.8|3095.8|3089.8|3095.8|3089.8|3094.8|3088.8|8
1634048860000|2021-10-12 14:27:40|3096|3090|3095.8|3089.8|3096.3|3090.3|3095.8|3089.8|4
1634048870000|2021-10-12 14:27:50|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.5|3089.5|2
1634048880000|2021-10-12 14:28:00|3096|3090|3095.3|3089.3|3096.3|3090.3|3095|3089|9
1634048890000|2021-10-12 14:28:10|3095.5|3089.5|3095|3089|3095.5|3089.5|3094.8|3088.8|5
1634048900000|2021-10-12 14:28:20|3094.8|3088.8|3096|3090|3096|3090|3094.8|3088.8|3
1634048910000|2021-10-12 14:28:30|3095.8|3089.8|3094.8|3088.8|3096|3090|3094.8|3088.8|7
1634048920000|2021-10-12 14:28:40|3094.5|3088.5|3094.8|3088.8|3095|3089|3094.5|3088.5|3
1634048930000|2021-10-12 14:28:50|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1634048940000|2021-10-12 14:29:00|3095|3089|3096|3090|3096|3090|3094.8|3088.8|6
1634048950000|2021-10-12 14:29:10|3096.3|3090.3|3096.3|3090.3|3097.5|3091.5|3096|3090|7
1634048970000|2021-10-12 14:29:30|3096.5|3090.5|3096.5|3090.5|3097|3091|3096.5|3090.5|5
1634048980000|2021-10-12 14:29:40|3097|3091|3097.8|3091.8|3098.5|3092.5|3097|3091|5
1634048990000|2021-10-12 14:29:50|3098|3092|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|6
1634049000000|2021-10-12 14:30:00|3098.8|3092.8|3097|3091|3098.8|3092.8|3097|3091|9
1634049010000|2021-10-12 14:30:10|3097.3|3091.3|3097|3091|3097.3|3091.3|3097|3091|2
1634049020000|2021-10-12 14:30:20|3096.8|3090.8|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|5
1634049030000|2021-10-12 14:30:30|3097|3091|3096|3090|3097.3|3091.3|3096|3090|6
1634049040000|2021-10-12 14:30:40|3095.8|3089.8|3094.3|3088.3|3095.8|3089.8|3094.3|3088.3|4
1634049050000|2021-10-12 14:30:50|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1634049060000|2021-10-12 14:31:00|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|5
1634049070000|2021-10-12 14:31:10|3094|3088|3091|3085|3094|3088|3090.5|3084.5|11
1634049080000|2021-10-12 14:31:20|3090.8|3084.8|3092|3086|3092|3086|3090.8|3084.8|3
1634049090000|2021-10-12 14:31:30|3091.8|3085.8|3092|3086|3092|3086|3091.5|3085.5|4
1634049100000|2021-10-12 14:31:40|3091.8|3085.8|3091.3|3085.3|3092|3086|3091.3|3085.3|5
1634049110000|2021-10-12 14:31:50|3091|3085|3089.8|3083.8|3091.8|3085.8|3089.8|3083.8|9
1634049120000|2021-10-12 14:32:00|3090|3084|3090.5|3084.5|3090.5|3084.5|3090|3084|5
1634049130000|2021-10-12 14:32:10|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|5
1634049140000|2021-10-12 14:32:20|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1634049150000|2021-10-12 14:32:30|3090.3|3084.3|3089.5|3083.5|3090.3|3084.3|3089.5|3083.5|5
1634049160000|2021-10-12 14:32:40|3089.3|3083.3|3089|3083|3089.3|3083.3|3088.8|3082.8|4
1634049170000|2021-10-12 14:32:50|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1634049180000|2021-10-12 14:33:00|3090|3084|3090.5|3084.5|3090.5|3084.5|3090|3084|3
1634049190000|2021-10-12 14:33:10|3090.3|3084.3|3092.5|3086.5|3093|3087|3090.3|3084.3|11
1634049200000|2021-10-12 14:33:20|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1634049210000|2021-10-12 14:33:30|3092.3|3086.3|3090.3|3084.3|3092.3|3086.3|3090.3|3084.3|7
1634049220000|2021-10-12 14:33:40|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1634049230000|2021-10-12 14:33:50|3090.8|3084.8|3091|3085|3091|3085|3090.8|3084.8|2
1634049240000|2021-10-12 14:34:00|3090.8|3084.8|3089.8|3083.8|3090.8|3084.8|3089.5|3083.5|5
1634049250000|2021-10-12 14:34:10|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3088.8|3082.8|5
1634049260000|2021-10-12 14:34:20|3089.5|3083.5|3089|3083|3089.5|3083.5|3088.8|3082.8|5
1634049280000|2021-10-12 14:34:40|3089.5|3083.5|3089|3083|3089.5|3083.5|3089|3083|2
1634049290000|2021-10-12 14:34:50|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|7
1634049300000|2021-10-12 14:35:00|3088.8|3082.8|3088.8|3082.8|3089.5|3083.5|3088.8|3082.8|5
1634049310000|2021-10-12 14:35:10|3087.5|3081.5|3085.5|3079.5|3087.8|3081.8|3085.3|3079.3|13
1634049320000|2021-10-12 14:35:20|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085|3079|5
1634049330000|2021-10-12 14:35:30|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085|3079|4
1634049340000|2021-10-12 14:35:40|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|5
1634049350000|2021-10-12 14:35:50|3086.3|3080.3|3086|3080|3086.3|3080.3|3085.8|3079.8|4
1634049360000|2021-10-12 14:36:00|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|3
1634049370000|2021-10-12 14:36:10|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1634049380000|2021-10-12 14:36:20|3087.5|3081.5|3086.3|3080.3|3087.5|3081.5|3086.3|3080.3|3
1634049390000|2021-10-12 14:36:30|3085.5|3079.5|3082.5|3076.5|3085.5|3079.5|3082.5|3076.5|6
1634049400000|2021-10-12 14:36:40|3082|3076|3080.3|3074.3|3082|3076|3080|3074|6
1634049410000|2021-10-12 14:36:50|3078.8|3072.8|3077|3071|3079.8|3073.8|3077|3071|7
1634049420000|2021-10-12 14:37:00|3076.8|3070.8|3074.5|3068.5|3076.8|3070.8|3074.3|3068.3|7
1634049430000|2021-10-12 14:37:10|3075|3069|3074.8|3068.8|3075.3|3069.3|3074.3|3068.3|6
1634049440000|2021-10-12 14:37:20|3075.8|3069.8|3077|3071|3077|3071|3075.8|3069.8|3
1634049450000|2021-10-12 14:37:30|3077.3|3071.3|3079|3073|3081.3|3075.3|3077.3|3071.3|5
1634049460000|2021-10-12 14:37:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3077.8|3071.8|11
1634049470000|2021-10-12 14:37:50|3080|3074|3081.3|3075.3|3081.3|3075.3|3080|3074|2
1634049480000|2021-10-12 14:38:00|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634049490000|2021-10-12 14:38:10|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1634049500000|2021-10-12 14:38:20|3080.3|3074.3|3081.3|3075.3|3081.3|3075.3|3080.3|3074.3|3
1634049510000|2021-10-12 14:38:30|3081.5|3075.5|3084.3|3078.3|3084.3|3078.3|3081.5|3075.5|8
1634049520000|2021-10-12 14:38:40|3085.3|3079.3|3083.8|3077.8|3085.3|3079.3|3082|3076|12
1634049530000|2021-10-12 14:38:50|3084|3078|3083.5|3077.5|3084.5|3078.5|3083.5|3077.5|5
1634049540000|2021-10-12 14:39:00|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3082.3|3076.3|6
1634049550000|2021-10-12 14:39:10|3084|3078|3084.8|3078.8|3084.8|3078.8|3084|3078|3
1634049560000|2021-10-12 14:39:20|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1634049570000|2021-10-12 14:39:30|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3083.8|3077.8|4
1634049580000|2021-10-12 14:39:40|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1634049600000|2021-10-12 14:40:00|3084.3|3078.3|3086.5|3080.5|3086.5|3080.5|3084.3|3078.3|6
1634049610000|2021-10-12 14:40:10|3086.3|3080.3|3086.8|3080.8|3087|3081|3086.3|3080.3|4
1634049620000|2021-10-12 14:40:20|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|3
1634049630000|2021-10-12 14:40:30|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|3
1634049640000|2021-10-12 14:40:40|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|5
1634049650000|2021-10-12 14:40:50|3086.3|3080.3|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|2
1634049660000|2021-10-12 14:41:00|3087.8|3081.8|3088.8|3082.8|3088.8|3082.8|3087.8|3081.8|3
1634049670000|2021-10-12 14:41:10|3088.5|3082.5|3088|3082|3089.3|3083.3|3088|3082|5
1634049680000|2021-10-12 14:41:20|3088.3|3082.3|3086.5|3080.5|3088.3|3082.3|3086.5|3080.5|5
1634049690000|2021-10-12 14:41:30|3086.8|3080.8|3087.5|3081.5|3087.5|3081.5|3086|3080|8
1634049700000|2021-10-12 14:41:40|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1634049710000|2021-10-12 14:41:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1634049720000|2021-10-12 14:42:00|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1634049730000|2021-10-12 14:42:10|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1634049750000|2021-10-12 14:42:30|3087.8|3081.8|3089|3083|3089|3083|3087.8|3081.8|2
1634049760000|2021-10-12 14:42:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1634049770000|2021-10-12 14:42:50|3089|3083|3088.5|3082.5|3089|3083|3088.5|3082.5|2
1634049780000|2021-10-12 14:43:00|3088.3|3082.3|3090.5|3084.5|3090.5|3084.5|3088|3082|7
1634049790000|2021-10-12 14:43:10|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1634049810000|2021-10-12 14:43:30|3090.5|3084.5|3091.8|3085.8|3093.3|3087.3|3090.5|3084.5|8
1634049820000|2021-10-12 14:43:40|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1634049830000|2021-10-12 14:43:50|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1634049840000|2021-10-12 14:44:00|3091|3085|3091|3085|3091|3085|3091|3085|1
1634049850000|2021-10-12 14:44:10|3090.8|3084.8|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|3
1634049860000|2021-10-12 14:44:20|3090|3084|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|7
1634049870000|2021-10-12 14:44:30|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|3
1634049880000|2021-10-12 14:44:40|3089.3|3083.3|3089.8|3083.8|3089.8|3083.8|3089|3083|3
1634049890000|2021-10-12 14:44:50|3090.8|3084.8|3090.8|3084.8|3091|3085|3090.8|3084.8|3
1634049900000|2021-10-12 14:45:00|3091|3085|3090.8|3084.8|3091|3085|3090.8|3084.8|2
1634049910000|2021-10-12 14:45:10|3090.5|3084.5|3091.5|3085.5|3091.5|3085.5|3090.5|3084.5|5
1634049920000|2021-10-12 14:45:20|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1634049930000|2021-10-12 14:45:30|3090.5|3084.5|3090|3084|3090.8|3084.8|3088.8|3082.8|9
1634049940000|2021-10-12 14:45:40|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1634049950000|2021-10-12 14:45:50|3091.3|3085.3|3092.5|3086.5|3092.5|3086.5|3091.3|3085.3|5
1634049960000|2021-10-12 14:46:00|3093.3|3087.3|3092|3086|3093.3|3087.3|3092|3086|5
1634049970000|2021-10-12 14:46:10|3092.3|3086.3|3092|3086|3092.3|3086.3|3092|3086|2
1634049980000|2021-10-12 14:46:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1634049990000|2021-10-12 14:46:30|3092|3086|3092.3|3086.3|3092.5|3086.5|3092|3086|5
1634050000000|2021-10-12 14:46:40|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1634050010000|2021-10-12 14:46:50|3092|3086|3092|3086|3092.3|3086.3|3092|3086|3
1634050020000|2021-10-12 14:47:00|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1634050030000|2021-10-12 14:47:10|3092.8|3086.8|3091.8|3085.8|3092.8|3086.8|3091.8|3085.8|4
1634050040000|2021-10-12 14:47:20|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|2
1634050050000|2021-10-12 14:47:30|3091.5|3085.5|3090.5|3084.5|3091.5|3085.5|3090.5|3084.5|4
1634050060000|2021-10-12 14:47:40|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090|3084|3
1634050070000|2021-10-12 14:47:50|3090|3084|3090|3084|3090|3084|3090|3084|1
1634050080000|2021-10-12 14:48:00|3089.8|3083.8|3090.5|3084.5|3091.5|3085.5|3089.8|3083.8|7
1634050100000|2021-10-12 14:48:20|3090.8|3084.8|3090|3084|3090.8|3084.8|3090|3084|2
1634050120000|2021-10-12 14:48:40|3090.3|3084.3|3091|3085|3091|3085|3090.3|3084.3|2
1634050130000|2021-10-12 14:48:50|3090.8|3084.8|3091|3085|3091.3|3085.3|3090.8|3084.8|4
1634050140000|2021-10-12 14:49:00|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1634050150000|2021-10-12 14:49:10|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3089.8|3083.8|7
1634050160000|2021-10-12 14:49:20|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|4
1634050170000|2021-10-12 14:49:30|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090|3084|4
1634050200000|2021-10-12 14:50:00|3090.3|3084.3|3090|3084|3090.3|3084.3|3089.8|3083.8|4
1634050210000|2021-10-12 14:50:10|3089.8|3083.8|3088.8|3082.8|3089.8|3083.8|3088.8|3082.8|2
1634050220000|2021-10-12 14:50:20|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3087.8|3081.8|8
1634050230000|2021-10-12 14:50:30|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1634050240000|2021-10-12 14:50:40|3088.5|3082.5|3089.8|3083.8|3089.8|3083.8|3088.5|3082.5|6
1634050250000|2021-10-12 14:50:50|3089.5|3083.5|3088.8|3082.8|3089.5|3083.5|3088.8|3082.8|3
1634050260000|2021-10-12 14:51:00|3088.5|3082.5|3089.3|3083.3|3089.3|3083.3|3088.5|3082.5|4
1634050270000|2021-10-12 14:51:10|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1634050290000|2021-10-12 14:51:30|3089.8|3083.8|3090|3084|3090|3084|3089.5|3083.5|8
1634050300000|2021-10-12 14:51:40|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|2
1634050310000|2021-10-12 14:51:50|3090.3|3084.3|3093|3087|3093.5|3087.5|3090.3|3084.3|5
1634050320000|2021-10-12 14:52:00|3092.8|3086.8|3093.5|3087.5|3093.5|3087.5|3092.8|3086.8|3
1634050330000|2021-10-12 14:52:10|3094.3|3088.3|3094|3088|3094.3|3088.3|3093.8|3087.8|6
1634050340000|2021-10-12 14:52:20|3094.3|3088.3|3094|3088|3094.3|3088.3|3094|3088|2
1634050350000|2021-10-12 14:52:30|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1634050360000|2021-10-12 14:52:40|3093.8|3087.8|3095.5|3089.5|3095.5|3089.5|3093.8|3087.8|5
1634050370000|2021-10-12 14:52:50|3095.3|3089.3|3096.5|3090.5|3096.8|3090.8|3095.3|3089.3|6
1634050390000|2021-10-12 14:53:10|3096.3|3090.3|3096.3|3090.3|3096.8|3090.8|3096|3090|5
1634050400000|2021-10-12 14:53:20|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.3|3090.3|3
1634050410000|2021-10-12 14:53:30|3096.3|3090.3|3099.3|3093.3|3099.3|3093.3|3096.3|3090.3|9
1634050420000|2021-10-12 14:53:40|3100|3094|3100.8|3094.8|3101.3|3095.3|3100|3094|5
1634050430000|2021-10-12 14:53:50|3100.5|3094.5|3099.3|3093.3|3100.8|3094.8|3099.3|3093.3|7
1634050440000|2021-10-12 14:54:00|3099|3093|3099|3093|3099.3|3093.3|3099|3093|3
1634050450000|2021-10-12 14:54:10|3098.8|3092.8|3096.8|3090.8|3098.8|3092.8|3096|3090|8
1634050470000|2021-10-12 14:54:30|3097|3091|3097|3091|3097|3091|3097|3091|1
1634050480000|2021-10-12 14:54:40|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096.3|3090.3|3
1634050490000|2021-10-12 14:54:50|3096|3090|3096|3090|3096.3|3090.3|3096|3090|3
1634050500000|2021-10-12 14:55:00|3096.8|3090.8|3097|3091|3097.8|3091.8|3096.8|3090.8|8
1634050510000|2021-10-12 14:55:10|3097.5|3091.5|3096.5|3090.5|3099|3093|3096.5|3090.5|10
1634050520000|2021-10-12 14:55:20|3096.8|3090.8|3096.8|3090.8|3097|3091|3096.8|3090.8|3
1634050530000|2021-10-12 14:55:30|3097|3091|3097|3091|3097|3091|3097|3091|1
1634050540000|2021-10-12 14:55:40|3096.5|3090.5|3097|3091|3097|3091|3095.8|3089.8|8
1634050560000|2021-10-12 14:56:00|3098|3092|3098.8|3092.8|3098.8|3092.8|3097.3|3091.3|6
1634050570000|2021-10-12 14:56:10|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|4
1634050580000|2021-10-12 14:56:20|3097.3|3091.3|3097|3091|3097.8|3091.8|3097|3091|6
1634050590000|2021-10-12 14:56:30|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096|3090|5
1634050600000|2021-10-12 14:56:40|3096|3090|3094.3|3088.3|3096|3090|3093.3|3087.3|8
1634050610000|2021-10-12 14:56:50|3094|3088|3094|3088|3094|3088|3094|3088|1
1634050620000|2021-10-12 14:57:00|3094.3|3088.3|3096|3090|3096|3090|3094.3|3088.3|2
1634050630000|2021-10-12 14:57:10|3095.5|3089.5|3096|3090|3096|3090|3095.5|3089.5|2
1634050640000|2021-10-12 14:57:20|3095.8|3089.8|3096|3090|3096|3090|3095.8|3089.8|2
1634050650000|2021-10-12 14:57:30|3095.5|3089.5|3094.3|3088.3|3096|3090|3094.3|3088.3|8
1634050670000|2021-10-12 14:57:50|3094|3088|3093.8|3087.8|3094|3088|3093.5|3087.5|3
1634050680000|2021-10-12 14:58:00|3095.3|3089.3|3096.3|3090.3|3096.3|3090.3|3095|3089|6
1634050690000|2021-10-12 14:58:10|3095.5|3089.5|3094.8|3088.8|3095.5|3089.5|3094|3088|6
1634050700000|2021-10-12 14:58:20|3094.5|3088.5|3093.5|3087.5|3094.5|3088.5|3093.5|3087.5|5
1634050710000|2021-10-12 14:58:30|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1634050720000|2021-10-12 14:58:40|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1634050730000|2021-10-12 14:58:50|3093|3087|3092.3|3086.3|3093|3087|3092|3086|5
1634050740000|2021-10-12 14:59:00|3092|3086|3095|3089|3095|3089|3091.8|3085.8|7
1634050750000|2021-10-12 14:59:10|3094|3088|3094|3088|3094.3|3088.3|3094|3088|3
1634050770000|2021-10-12 14:59:30|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|2
1634050780000|2021-10-12 14:59:40|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1634050800000|2021-10-12 15:00:00|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1634050810000|2021-10-12 15:00:10|3095.8|3089.8|3097.3|3091.3|3097.3|3091.3|3095.8|3089.8|6
1634050820000|2021-10-12 15:00:20|3097.5|3091.5|3098|3092|3098.3|3092.3|3097.5|3091.5|5
1634050850000|2021-10-12 15:00:50|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3096.8|3090.8|6
1634050860000|2021-10-12 15:01:00|3098|3092|3097|3091|3098|3092|3097|3091|4
1634050880000|2021-10-12 15:01:20|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1634050890000|2021-10-12 15:01:30|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1634050900000|2021-10-12 15:01:40|3097.3|3091.3|3099.3|3093.3|3099.3|3093.3|3097.3|3091.3|5
1634050910000|2021-10-12 15:01:50|3099.5|3093.5|3101.5|3095.5|3101.5|3095.5|3099.5|3093.5|3
1634050920000|2021-10-12 15:02:00|3101.8|3095.8|3101.3|3095.3|3101.8|3095.8|3101.3|3095.3|2
1634050940000|2021-10-12 15:02:20|3101|3095|3099.5|3093.5|3101|3095|3099.5|3093.5|5
1634050950000|2021-10-12 15:02:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1634050960000|2021-10-12 15:02:40|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1634050970000|2021-10-12 15:02:50|3098.5|3092.5|3100.3|3094.3|3100.3|3094.3|3098.5|3092.5|6
1634050980000|2021-10-12 15:03:00|3101.3|3095.3|3101|3095|3101.3|3095.3|3100.5|3094.5|4
1634050990000|2021-10-12 15:03:10|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1634051000000|2021-10-12 15:03:20|3101.5|3095.5|3100|3094|3101.5|3095.5|3100|3094|4
1634051010000|2021-10-12 15:03:30|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1634051020000|2021-10-12 15:03:40|3100.3|3094.3|3099.3|3093.3|3100.3|3094.3|3099|3093|6
1634051030000|2021-10-12 15:03:50|3098|3092|3098.5|3092.5|3098.8|3092.8|3097.8|3091.8|6
1634051040000|2021-10-12 15:04:00|3099.3|3093.3|3101|3095|3101|3095|3099.3|3093.3|7
1634051050000|2021-10-12 15:04:10|3101.3|3095.3|3102.5|3096.5|3102.5|3096.5|3101.3|3095.3|4
1634051070000|2021-10-12 15:04:30|3102.3|3096.3|3098.8|3092.8|3102.3|3096.3|3098.8|3092.8|7
1634051080000|2021-10-12 15:04:40|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1634051090000|2021-10-12 15:04:50|3099.5|3093.5|3098.8|3092.8|3099.8|3093.8|3098.8|3092.8|5
1634051100000|2021-10-12 15:05:00|3100|3094|3101.5|3095.5|3102|3096|3100|3094|5
1634051110000|2021-10-12 15:05:10|3101.3|3095.3|3101|3095|3101.3|3095.3|3101|3095|2
1634051120000|2021-10-12 15:05:20|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1634051130000|2021-10-12 15:05:30|3100.5|3094.5|3100|3094|3100.5|3094.5|3100|3094|4
1634051140000|2021-10-12 15:05:40|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1634051150000|2021-10-12 15:05:50|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1634051160000|2021-10-12 15:06:00|3101|3095|3102|3096|3102|3096|3101|3095|3
1634051170000|2021-10-12 15:06:10|3102.3|3096.3|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|3
1634051200000|2021-10-12 15:06:40|3101|3095|3102.8|3096.8|3102.8|3096.8|3100.8|3094.8|7
1634051210000|2021-10-12 15:06:50|3102.5|3096.5|3102.8|3096.8|3102.8|3096.8|3102.5|3096.5|2
1634051220000|2021-10-12 15:07:00|3102.5|3096.5|3102|3096|3102.5|3096.5|3102|3096|3
1634051230000|2021-10-12 15:07:10|3101|3095|3100|3094|3101|3095|3100|3094|2
1634051240000|2021-10-12 15:07:20|3100.3|3094.3|3101.3|3095.3|3102.3|3096.3|3100.3|3094.3|8
1634051250000|2021-10-12 15:07:30|3101|3095|3102.3|3096.3|3102.3|3096.3|3100.8|3094.8|5
1634051270000|2021-10-12 15:07:50|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101.3|3095.3|3
1634051290000|2021-10-12 15:08:10|3101.3|3095.3|3100.3|3094.3|3101.3|3095.3|3100.3|3094.3|3
1634051310000|2021-10-12 15:08:30|3100.5|3094.5|3101|3095|3101|3095|3100.5|3094.5|2
1634051320000|2021-10-12 15:08:40|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1634051330000|2021-10-12 15:08:50|3101.3|3095.3|3101|3095|3101.3|3095.3|3101|3095|2
1634051340000|2021-10-12 15:09:00|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|2
1634051350000|2021-10-12 15:09:10|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100|3094|4
1634051360000|2021-10-12 15:09:20|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1634051370000|2021-10-12 15:09:30|3099.5|3093.5|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|4
1634051400000|2021-10-12 15:10:00|3099.5|3093.5|3100.3|3094.3|3100.3|3094.3|3099.5|3093.5|3
1634051410000|2021-10-12 15:10:10|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1634051430000|2021-10-12 15:10:30|3100|3094|3099.5|3093.5|3100|3094|3099.5|3093.5|3
1634051470000|2021-10-12 15:11:10|3099.3|3093.3|3097.5|3091.5|3099.3|3093.3|3097.5|3091.5|2
1634051480000|2021-10-12 15:11:20|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1634051490000|2021-10-12 15:11:30|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3096.8|3090.8|4
1634051500000|2021-10-12 15:11:40|3098|3092|3097.5|3091.5|3098|3092|3097.5|3091.5|2
1634051550000|2021-10-12 15:12:30|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|2
1634051570000|2021-10-12 15:12:50|3097.8|3091.8|3095.8|3089.8|3098|3092|3095.3|3089.3|8
1634051580000|2021-10-12 15:13:00|3095|3089|3095|3089|3095|3089|3095|3089|1
1634051590000|2021-10-12 15:13:10|3095.3|3089.3|3095.3|3089.3|3096.5|3090.5|3095|3089|6
1634051600000|2021-10-12 15:13:20|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1634051610000|2021-10-12 15:13:30|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.5|3088.5|5
1634051630000|2021-10-12 15:13:50|3094.5|3088.5|3092.5|3086.5|3094.5|3088.5|3092.5|3086.5|3
1634051640000|2021-10-12 15:14:00|3092.3|3086.3|3093|3087|3093|3087|3092.3|3086.3|4
1634051650000|2021-10-12 15:14:10|3093.3|3087.3|3096|3090|3096|3090|3093|3087|6
1634051660000|2021-10-12 15:14:20|3096.3|3090.3|3094.5|3088.5|3096.3|3090.3|3094.5|3088.5|11
1634051670000|2021-10-12 15:14:30|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1634051680000|2021-10-12 15:14:40|3094|3088|3092.8|3086.8|3094|3088|3092.8|3086.8|3
1634051690000|2021-10-12 15:14:50|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1634051700000|2021-10-12 15:15:00|3093.5|3087.5|3093|3087|3093.5|3087.5|3093|3087|2
1634051720000|2021-10-12 15:15:20|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1634051750000|2021-10-12 15:15:50|3092.5|3086.5|3091.8|3085.8|3092.5|3086.5|3091.8|3085.8|4
1634051760000|2021-10-12 15:16:00|3091.3|3085.3|3091|3085|3091.3|3085.3|3091|3085|2
1634051770000|2021-10-12 15:16:10|3091.5|3085.5|3093|3087|3093|3087|3091.5|3085.5|2
1634051780000|2021-10-12 15:16:20|3094.3|3088.3|3092|3086|3094.3|3088.3|3092|3086|3
1634051790000|2021-10-12 15:16:30|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1634051800000|2021-10-12 15:16:40|3092|3086|3091.5|3085.5|3092|3086|3091.3|3085.3|4
1634051810000|2021-10-12 15:16:50|3092.5|3086.5|3092|3086|3092.8|3086.8|3092|3086|3
1634051820000|2021-10-12 15:17:00|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1634051830000|2021-10-12 15:17:10|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1634051840000|2021-10-12 15:17:20|3092|3086|3092|3086|3092|3086|3092|3086|1
1634051850000|2021-10-12 15:17:30|3091.8|3085.8|3097.5|3091.5|3097.5|3091.5|3091.8|3085.8|7
1634051860000|2021-10-12 15:17:40|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|2
1634051870000|2021-10-12 15:17:50|3096.5|3090.5|3095.8|3089.8|3096.5|3090.5|3095.8|3089.8|3
1634051880000|2021-10-12 15:18:00|3096.5|3090.5|3098.5|3092.5|3098.5|3092.5|3096.5|3090.5|6
1634051890000|2021-10-12 15:18:10|3098.8|3092.8|3098.8|3092.8|3099.8|3093.8|3098.8|3092.8|5
1634051900000|2021-10-12 15:18:20|3098.5|3092.5|3098|3092|3098.5|3092.5|3098|3092|5
1634051960000|2021-10-12 15:19:20|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1634051980000|2021-10-12 15:19:40|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1634052000000|2021-10-12 15:20:00|3098.5|3092.5|3097.5|3091.5|3098.5|3092.5|3097.5|3091.5|5
1634052010000|2021-10-12 15:20:10|3097.8|3091.8|3098|3092|3098|3092|3097.8|3091.8|2
1634052020000|2021-10-12 15:20:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1634052040000|2021-10-12 15:20:40|3097.5|3091.5|3096.5|3090.5|3097.5|3091.5|3095.8|3089.8|9
1634052050000|2021-10-12 15:20:50|3096.3|3090.3|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|5
1634052060000|2021-10-12 15:21:00|3096.8|3090.8|3097.8|3091.8|3097.8|3091.8|3096.8|3090.8|3
1634052070000|2021-10-12 15:21:10|3097.5|3091.5|3096.8|3090.8|3097.5|3091.5|3096.8|3090.8|3
1634052080000|2021-10-12 15:21:20|3096|3090|3095.3|3089.3|3096|3090|3095.3|3089.3|3
1634052090000|2021-10-12 15:21:30|3095|3089|3091|3085|3095|3089|3090.5|3084.5|9
1634052100000|2021-10-12 15:21:40|3090.8|3084.8|3088.8|3082.8|3090.8|3084.8|3088.8|3082.8|9
1634052110000|2021-10-12 15:21:50|3088.5|3082.5|3085.3|3079.3|3088.5|3082.5|3085.3|3079.3|9
1634052120000|2021-10-12 15:22:00|3086.3|3080.3|3088.5|3082.5|3089|3083|3086.3|3080.3|10
1634052130000|2021-10-12 15:22:10|3089|3083|3088|3082|3089|3083|3088|3082|2
1634052140000|2021-10-12 15:22:20|3087.8|3081.8|3087|3081|3087.8|3081.8|3087|3081|3
1634052150000|2021-10-12 15:22:30|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|2
1634052160000|2021-10-12 15:22:40|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1634052170000|2021-10-12 15:22:50|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1634052180000|2021-10-12 15:23:00|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1634052190000|2021-10-12 15:23:10|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1634052200000|2021-10-12 15:23:20|3088.5|3082.5|3090.8|3084.8|3090.8|3084.8|3088.5|3082.5|3
1634052210000|2021-10-12 15:23:30|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|2
1634052230000|2021-10-12 15:23:50|3089.8|3083.8|3088|3082|3089.8|3083.8|3087.8|3081.8|8
1634052240000|2021-10-12 15:24:00|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1634052250000|2021-10-12 15:24:10|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087.3|3081.3|4
1634052270000|2021-10-12 15:24:30|3086.8|3080.8|3085.8|3079.8|3086.8|3080.8|3085.8|3079.8|2
1634052280000|2021-10-12 15:24:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1634052290000|2021-10-12 15:24:50|3087|3081|3087|3081|3087|3081|3087|3081|1
1634052300000|2021-10-12 15:25:00|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1634052310000|2021-10-12 15:25:10|3087.3|3081.3|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|4
1634052320000|2021-10-12 15:25:20|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086|3080|6
1634052330000|2021-10-12 15:25:30|3086.3|3080.3|3083.3|3077.3|3086.3|3080.3|3083.3|3077.3|8
1634052340000|2021-10-12 15:25:40|3083|3077|3082.5|3076.5|3083|3077|3082.3|3076.3|3
1634052350000|2021-10-12 15:25:50|3082.3|3076.3|3084|3078|3084|3078|3082.3|3076.3|6
1634052360000|2021-10-12 15:26:00|3084.3|3078.3|3082.3|3076.3|3084.3|3078.3|3082.3|3076.3|7
1634052370000|2021-10-12 15:26:10|3082|3076|3082|3076|3082|3076|3081.5|3075.5|5
1634052390000|2021-10-12 15:26:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082|3076|3
1634052400000|2021-10-12 15:26:40|3082|3076|3082|3076|3082|3076|3082|3076|1
1634052410000|2021-10-12 15:26:50|3081.5|3075.5|3081|3075|3081.5|3075.5|3081|3075|2
1634052420000|2021-10-12 15:27:00|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080|3074|4
1634052440000|2021-10-12 15:27:20|3080|3074|3080|3074|3080|3074|3080|3074|1
1634052450000|2021-10-12 15:27:30|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.3|3073.3|3
1634052460000|2021-10-12 15:27:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|3
1634052470000|2021-10-12 15:27:50|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|4
1634052480000|2021-10-12 15:28:00|3079|3073|3079.3|3073.3|3079.3|3073.3|3079|3073|2
1634052490000|2021-10-12 15:28:10|3079.5|3073.5|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|2
1634052500000|2021-10-12 15:28:20|3080.8|3074.8|3079|3073|3080.8|3074.8|3079|3073|3
1634052510000|2021-10-12 15:28:30|3079.8|3073.8|3079|3073|3079.8|3073.8|3079|3073|2
1634052520000|2021-10-12 15:28:40|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079|3073|4
1634052530000|2021-10-12 15:28:50|3080|3074|3079.5|3073.5|3080|3074|3079.3|3073.3|4
1634052540000|2021-10-12 15:29:00|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079|3073|7
1634052550000|2021-10-12 15:29:10|3079|3073|3080.5|3074.5|3080.5|3074.5|3079|3073|3
1634052560000|2021-10-12 15:29:20|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634052570000|2021-10-12 15:29:30|3080.5|3074.5|3080|3074|3080.5|3074.5|3080|3074|3
1634052580000|2021-10-12 15:29:40|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1634052600000|2021-10-12 15:30:00|3079.8|3073.8|3079|3073|3079.8|3073.8|3078.8|3072.8|9
1634052610000|2021-10-12 15:30:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1634052620000|2021-10-12 15:30:20|3078|3072|3076|3070|3078|3072|3075|3069|9
1634052630000|2021-10-12 15:30:30|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3075|3069|8
1634052640000|2021-10-12 15:30:40|3076.8|3070.8|3074.5|3068.5|3076.8|3070.8|3074.3|3068.3|7
1634052650000|2021-10-12 15:30:50|3074.8|3068.8|3072.8|3066.8|3074.8|3068.8|3072.5|3066.5|4
1634052660000|2021-10-12 15:31:00|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3071.5|3065.5|9
1634052670000|2021-10-12 15:31:10|3071.5|3065.5|3070.5|3064.5|3071.8|3065.8|3070.5|3064.5|10
1634052680000|2021-10-12 15:31:20|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3069.8|3063.8|6
1634052690000|2021-10-12 15:31:30|3070|3064|3070.3|3064.3|3070.5|3064.5|3069.8|3063.8|6
1634052700000|2021-10-12 15:31:40|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|4
1634052710000|2021-10-12 15:31:50|3071|3065|3069.8|3063.8|3071|3065|3069.8|3063.8|6
1634052720000|2021-10-12 15:32:00|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|4
1634052730000|2021-10-12 15:32:10|3070|3064|3070|3064|3071.3|3065.3|3070|3064|4
1634052740000|2021-10-12 15:32:20|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070|3064|4
1634052750000|2021-10-12 15:32:30|3071.8|3065.8|3071|3065|3071.8|3065.8|3071|3065|3
1634052760000|2021-10-12 15:32:40|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|3
1634052770000|2021-10-12 15:32:50|3070.5|3064.5|3069.8|3063.8|3070.5|3064.5|3069.8|3063.8|3
1634052780000|2021-10-12 15:33:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634052790000|2021-10-12 15:33:10|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|4
1634052800000|2021-10-12 15:33:20|3069.8|3063.8|3068.3|3062.3|3069.8|3063.8|3068.3|3062.3|2
1634052810000|2021-10-12 15:33:30|3068|3062|3068|3062|3068|3062|3068|3062|1
1634052820000|2021-10-12 15:33:40|3068.8|3062.8|3069.5|3063.5|3069.5|3063.5|3068.8|3062.8|4
1634052830000|2021-10-12 15:33:50|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069|3063|3
1634052840000|2021-10-12 15:34:00|3069.8|3063.8|3070.8|3064.8|3071|3065|3069.5|3063.5|7
1634052850000|2021-10-12 15:34:10|3071|3065|3069.5|3063.5|3071|3065|3069.5|3063.5|4
1634052860000|2021-10-12 15:34:20|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634052870000|2021-10-12 15:34:30|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1634052880000|2021-10-12 15:34:40|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1634052890000|2021-10-12 15:34:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634052900000|2021-10-12 15:35:00|3067.8|3061.8|3069|3063|3069|3063|3067.8|3061.8|4
1634052910000|2021-10-12 15:35:10|3069.3|3063.3|3071.8|3065.8|3071.8|3065.8|3069.3|3063.3|4
1634052920000|2021-10-12 15:35:20|3072|3066|3070.3|3064.3|3072.3|3066.3|3070|3064|8
1634052940000|2021-10-12 15:35:40|3070.5|3064.5|3069.3|3063.3|3070.5|3064.5|3069.3|3063.3|4
1634052950000|2021-10-12 15:35:50|3069|3063|3069.8|3063.8|3069.8|3063.8|3068.8|3062.8|5
1634052960000|2021-10-12 15:36:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1634052980000|2021-10-12 15:36:20|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634052990000|2021-10-12 15:36:30|3068.3|3062.3|3066.5|3060.5|3068.3|3062.3|3066.5|3060.5|2
1634053000000|2021-10-12 15:36:40|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067|3061|3
1634053010000|2021-10-12 15:36:50|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1634053020000|2021-10-12 15:37:00|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1634053030000|2021-10-12 15:37:10|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1634053040000|2021-10-12 15:37:20|3066.5|3060.5|3066.8|3060.8|3066.8|3060.8|3066.3|3060.3|6
1634053050000|2021-10-12 15:37:30|3065.8|3059.8|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|5
1634053060000|2021-10-12 15:37:40|3065.5|3059.5|3066.3|3060.3|3066.3|3060.3|3065.3|3059.3|7
1634053070000|2021-10-12 15:37:50|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|4
1634053080000|2021-10-12 15:38:00|3066.5|3060.5|3068.5|3062.5|3068.5|3062.5|3066.5|3060.5|5
1634053090000|2021-10-12 15:38:10|3068|3062|3068.8|3062.8|3069.5|3063.5|3068|3062|10
1634053100000|2021-10-12 15:38:20|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634053120000|2021-10-12 15:38:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634053130000|2021-10-12 15:38:50|3069|3063|3069|3063|3069.3|3063.3|3069|3063|5
1634053140000|2021-10-12 15:39:00|3068.8|3062.8|3067.8|3061.8|3068.8|3062.8|3067.8|3061.8|4
1634053150000|2021-10-12 15:39:10|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1634053160000|2021-10-12 15:39:20|3067.5|3061.5|3068.3|3062.3|3068.3|3062.3|3067.5|3061.5|2
1634053170000|2021-10-12 15:39:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634053180000|2021-10-12 15:39:40|3067.8|3061.8|3068.8|3062.8|3068.8|3062.8|3067.8|3061.8|5
1634053190000|2021-10-12 15:39:50|3069.8|3063.8|3068.8|3062.8|3069.8|3063.8|3068.8|3062.8|2
1634053200000|2021-10-12 15:40:00|3069.5|3063.5|3068.5|3062.5|3069.5|3063.5|3068.5|3062.5|4
1634053210000|2021-10-12 15:40:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634053220000|2021-10-12 15:40:20|3068.5|3062.5|3068|3062|3068.5|3062.5|3068|3062|3
1634053250000|2021-10-12 15:40:50|3068.3|3062.3|3070.3|3064.3|3070.3|3064.3|3068.3|3062.3|4
1634053260000|2021-10-12 15:41:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1634053270000|2021-10-12 15:41:10|3069.8|3063.8|3070|3064|3070|3064|3069.5|3063.5|4
1634053280000|2021-10-12 15:41:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634053290000|2021-10-12 15:41:30|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|2
1634053330000|2021-10-12 15:42:10|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1634053340000|2021-10-12 15:42:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634053350000|2021-10-12 15:42:30|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1634053390000|2021-10-12 15:43:10|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634053400000|2021-10-12 15:43:20|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1634053420000|2021-10-12 15:43:40|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1634053430000|2021-10-12 15:43:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1634053460000|2021-10-12 15:44:20|3070|3064|3070|3064|3070|3064|3070|3064|1
1634053480000|2021-10-12 15:44:40|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1634053500000|2021-10-12 15:45:00|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070|3064|3
1634053510000|2021-10-12 15:45:10|3070|3064|3070|3064|3070.8|3064.8|3070|3064|4
1634053520000|2021-10-12 15:45:20|3070.5|3064.5|3072|3066|3072.3|3066.3|3070|3064|12
1634053530000|2021-10-12 15:45:30|3071.8|3065.8|3072|3066|3072.5|3066.5|3071.8|3065.8|5
1634053540000|2021-10-12 15:45:40|3071.8|3065.8|3072.5|3066.5|3072.5|3066.5|3071.5|3065.5|6
1634053550000|2021-10-12 15:45:50|3071.8|3065.8|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|8
1634053560000|2021-10-12 15:46:00|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1634053570000|2021-10-12 15:46:10|3072.5|3066.5|3073.8|3067.8|3073.8|3067.8|3072|3066|5
1634053580000|2021-10-12 15:46:20|3074.8|3068.8|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|3
1634053590000|2021-10-12 15:46:30|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1634053600000|2021-10-12 15:46:40|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|2
1634053620000|2021-10-12 15:47:00|3074|3068|3073.8|3067.8|3074|3068|3073.3|3067.3|6
1634053640000|2021-10-12 15:47:20|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|2
1634053670000|2021-10-12 15:47:50|3074.5|3068.5|3075|3069|3075|3069|3074.5|3068.5|2
1634053680000|2021-10-12 15:48:00|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634053690000|2021-10-12 15:48:10|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|3
1634053710000|2021-10-12 15:48:30|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634053730000|2021-10-12 15:48:50|3074|3068|3074|3068|3074|3068|3074|3068|1
1634053750000|2021-10-12 15:49:10|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1634053760000|2021-10-12 15:49:20|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|5
1634053780000|2021-10-12 15:49:40|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1634053790000|2021-10-12 15:49:50|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1634053800000|2021-10-12 15:50:00|3072.3|3066.3|3071|3065|3072.3|3066.3|3071|3065|5
1634053840000|2021-10-12 15:50:40|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634053850000|2021-10-12 15:50:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634053880000|2021-10-12 15:51:20|3071.3|3065.3|3074.3|3068.3|3074.8|3068.8|3071.3|3065.3|7
1634053890000|2021-10-12 15:51:30|3074|3068|3074|3068|3074|3068|3073.5|3067.5|4
1634053900000|2021-10-12 15:51:40|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|6
1634053930000|2021-10-12 15:52:10|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634053940000|2021-10-12 15:52:20|3074|3068|3074|3068|3074|3068|3074|3068|1
1634053990000|2021-10-12 15:53:10|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634054010000|2021-10-12 15:53:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1634054020000|2021-10-12 15:53:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634054030000|2021-10-12 15:53:50|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634054090000|2021-10-12 15:54:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634054100000|2021-10-12 15:55:00|3074.3|3068.3|3073.5|3067.5|3074.5|3068.5|3073.5|3067.5|7
1634054140000|2021-10-12 15:55:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634054170000|2021-10-12 15:56:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073|3067|6
1634054180000|2021-10-12 15:56:20|3073.3|3067.3|3073.5|3067.5|3073.5|3067.5|3073|3067|5
1634054210000|2021-10-12 15:56:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634054220000|2021-10-12 15:57:00|3074|3068|3074.5|3068.5|3074.5|3068.5|3073.5|3067.5|4
1634054230000|2021-10-12 15:57:10|3074.8|3068.8|3074.3|3068.3|3075.3|3069.3|3074|3068|8
1634054240000|2021-10-12 15:57:20|3074|3068|3074|3068|3074|3068|3074|3068|1
1634054250000|2021-10-12 15:57:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634054260000|2021-10-12 15:57:40|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1634054280000|2021-10-12 15:58:00|3074|3068|3075.5|3069.5|3075.5|3069.5|3074|3068|7
1634054290000|2021-10-12 15:58:10|3075|3069|3074.3|3068.3|3075.3|3069.3|3074.3|3068.3|4
1634054310000|2021-10-12 15:58:30|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1634054320000|2021-10-12 15:58:40|3075.3|3069.3|3074.5|3068.5|3075.3|3069.3|3074.5|3068.5|4
1634054370000|2021-10-12 15:59:30|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634054380000|2021-10-12 15:59:40|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|4
1634054390000|2021-10-12 15:59:50|3074|3068|3074|3068|3074.3|3068.3|3073.8|3067.8|5
1634054400000|2021-10-12 16:00:00|3074.3|3068.3|3075.3|3069.3|3075.3|3069.3|3074.3|3068.3|4
1634054430000|2021-10-12 16:00:30|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1634054450000|2021-10-12 16:00:50|3075|3069|3073.8|3067.8|3075|3069|3073.5|3067.5|4
1634054460000|2021-10-12 16:01:00|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1634054470000|2021-10-12 16:01:10|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1634054480000|2021-10-12 16:01:20|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1634054490000|2021-10-12 16:01:30|3075|3069|3075.5|3069.5|3075.5|3069.5|3075|3069|3
1634054510000|2021-10-12 16:01:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634054600000|2021-10-12 16:03:20|3074.8|3068.8|3074|3068|3074.8|3068.8|3074|3068|2
1634054630000|2021-10-12 16:03:50|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|2
1634054640000|2021-10-12 16:04:00|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1634054690000|2021-10-12 16:04:50|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|2
1634054760000|2021-10-12 16:06:00|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1634054790000|2021-10-12 16:06:30|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|3
1634054820000|2021-10-12 16:07:00|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|2
1634054840000|2021-10-12 16:07:20|3073.3|3067.3|3072.3|3066.3|3073.3|3067.3|3072|3066|5
1634054880000|2021-10-12 16:08:00|3072|3066|3071|3065|3072|3066|3070.8|3064.8|5
1634054890000|2021-10-12 16:08:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634054950000|2021-10-12 16:09:10|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1634054980000|2021-10-12 16:09:40|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|4
1634054990000|2021-10-12 16:09:50|3071.5|3065.5|3072|3066|3072|3066|3071.5|3065.5|3
1634055000000|2021-10-12 16:10:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634055010000|2021-10-12 16:10:10|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634055030000|2021-10-12 16:10:30|3073.5|3067.5|3074.5|3068.5|3074.5|3068.5|3073.5|3067.5|3
1634055060000|2021-10-12 16:11:00|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634055070000|2021-10-12 16:11:10|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|2
1634055090000|2021-10-12 16:11:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634055130000|2021-10-12 16:12:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634055160000|2021-10-12 16:12:40|3072.5|3066.5|3071.8|3065.8|3072.5|3066.5|3071.8|3065.8|5
1634055170000|2021-10-12 16:12:50|3072|3066|3072|3066|3072|3066|3072|3066|1
1634055260000|2021-10-12 16:14:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634055300000|2021-10-12 16:15:00|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|3
1634055310000|2021-10-12 16:15:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634055330000|2021-10-12 16:15:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634055370000|2021-10-12 16:16:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634055390000|2021-10-12 16:16:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634055400000|2021-10-12 16:16:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634055590000|2021-10-12 16:19:50|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1634055650000|2021-10-12 16:20:50|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634055660000|2021-10-12 16:21:00|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1634055670000|2021-10-12 16:21:10|3073.5|3067.5|3073|3067|3073.5|3067.5|3073|3067|2
1634055700000|2021-10-12 16:21:40|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634055720000|2021-10-12 16:22:00|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|2
1634055740000|2021-10-12 16:22:20|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|2
1634055760000|2021-10-12 16:22:40|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1634055770000|2021-10-12 16:22:50|3073|3067|3073|3067|3073|3067|3073|3067|1
1634055780000|2021-10-12 16:23:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634055790000|2021-10-12 16:23:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634055840000|2021-10-12 16:24:00|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1634055880000|2021-10-12 16:24:40|3072.5|3066.5|3072|3066|3072.5|3066.5|3072|3066|2
1634055960000|2021-10-12 16:26:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|4
1634056130000|2021-10-12 16:28:50|3071|3065|3071.5|3065.5|3071.5|3065.5|3071|3065|2
1634056140000|2021-10-12 16:29:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634056150000|2021-10-12 16:29:10|3071.5|3065.5|3069.8|3063.8|3071.5|3065.5|3069.8|3063.8|4
1634056160000|2021-10-12 16:29:20|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634056180000|2021-10-12 16:29:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634056190000|2021-10-12 16:29:50|3069.5|3063.5|3068.8|3062.8|3069.5|3063.5|3068.8|3062.8|2
1634056210000|2021-10-12 16:30:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634056220000|2021-10-12 16:30:20|3068.3|3062.3|3068|3062|3068.3|3062.3|3067.8|3061.8|3
1634056230000|2021-10-12 16:30:30|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634056240000|2021-10-12 16:30:40|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|3
1634056360000|2021-10-12 16:32:40|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1634056380000|2021-10-12 16:33:00|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1634056400000|2021-10-12 16:33:20|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1634056410000|2021-10-12 16:33:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634056420000|2021-10-12 16:33:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634056450000|2021-10-12 16:34:10|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1634056470000|2021-10-12 16:34:30|3069|3063|3066.8|3060.8|3069|3063|3066.8|3060.8|6
1634056480000|2021-10-12 16:34:40|3067|3061|3066.3|3060.3|3067|3061|3066|3060|4
1634056490000|2021-10-12 16:34:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1634056500000|2021-10-12 16:35:00|3065.3|3059.3|3066.3|3060.3|3066.5|3060.5|3065.3|3059.3|4
1634056510000|2021-10-12 16:35:10|3066|3060|3067|3061|3067|3061|3066|3060|4
1634056520000|2021-10-12 16:35:20|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634056530000|2021-10-12 16:35:30|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1634056540000|2021-10-12 16:35:40|3068|3062|3068|3062|3068|3062|3068|3062|1
1634056560000|2021-10-12 16:36:00|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1634056570000|2021-10-12 16:36:10|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634056580000|2021-10-12 16:36:20|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1634056600000|2021-10-12 16:36:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634056620000|2021-10-12 16:37:00|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1634056630000|2021-10-12 16:37:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634056710000|2021-10-12 16:38:30|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634056740000|2021-10-12 16:39:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634056780000|2021-10-12 16:39:40|3067.5|3061.5|3068|3062|3068|3062|3067.5|3061.5|3
1634056790000|2021-10-12 16:39:50|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634056800000|2021-10-12 16:40:00|3068|3062|3067.8|3061.8|3068.8|3062.8|3067.8|3061.8|7
1634056840000|2021-10-12 16:40:40|3068|3062|3068.3|3062.3|3068.3|3062.3|3067.8|3061.8|3
1634056850000|2021-10-12 16:40:50|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|2
1634056860000|2021-10-12 16:41:00|3067.5|3061.5|3067.5|3061.5|3068|3062|3067.5|3061.5|4
1634056890000|2021-10-12 16:41:30|3067.3|3061.3|3067.8|3061.8|3068.3|3062.3|3067.3|3061.3|4
1634056920000|2021-10-12 16:42:00|3068|3062|3068|3062|3068|3062|3068|3062|1
1634056970000|2021-10-12 16:42:50|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1634056990000|2021-10-12 16:43:10|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634057020000|2021-10-12 16:43:40|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634057090000|2021-10-12 16:44:50|3068.8|3062.8|3069.5|3063.5|3069.5|3063.5|3068.8|3062.8|2
1634057100000|2021-10-12 16:45:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1634057160000|2021-10-12 16:46:00|3069.8|3063.8|3067|3061|3069.8|3063.8|3067|3061|5
1634057170000|2021-10-12 16:46:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634057210000|2021-10-12 16:46:50|3067|3061|3065.8|3059.8|3067|3061|3065.5|3059.5|5
1634057230000|2021-10-12 16:47:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634057260000|2021-10-12 16:47:40|3065.8|3059.8|3064.5|3058.5|3066|3060|3064.5|3058.5|4
1634057270000|2021-10-12 16:47:50|3064.8|3058.8|3064.5|3058.5|3065|3059|3064.5|3058.5|4
1634057280000|2021-10-12 16:48:00|3065|3059|3064|3058|3065|3059|3063.8|3057.8|4
1634057290000|2021-10-12 16:48:10|3064.5|3058.5|3065.8|3059.8|3065.8|3059.8|3064.5|3058.5|4
1634057340000|2021-10-12 16:49:00|3066.3|3060.3|3065.5|3059.5|3066.3|3060.3|3065.3|3059.3|5
1634057350000|2021-10-12 16:49:10|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|3
1634057370000|2021-10-12 16:49:30|3065|3059|3065|3059|3065|3059|3065|3059|1
1634057400000|2021-10-12 16:50:00|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1634057410000|2021-10-12 16:50:10|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|3
1634057420000|2021-10-12 16:50:20|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1634057430000|2021-10-12 16:50:30|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634057460000|2021-10-12 16:51:00|3065.3|3059.3|3065|3059|3065.5|3059.5|3065|3059|3
1634057470000|2021-10-12 16:51:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634057510000|2021-10-12 16:51:50|3065|3059|3065|3059|3065|3059|3065|3059|1
1634057530000|2021-10-12 16:52:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634057540000|2021-10-12 16:52:20|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1634057570000|2021-10-12 16:52:50|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1634057600000|2021-10-12 16:53:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634057610000|2021-10-12 16:53:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634057640000|2021-10-12 16:54:00|3065.5|3059.5|3064.5|3058.5|3065.5|3059.5|3064.5|3058.5|3
1634057670000|2021-10-12 16:54:30|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1634057680000|2021-10-12 16:54:40|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1634057700000|2021-10-12 16:55:00|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1634057730000|2021-10-12 16:55:30|3064.1|3058.1|3063.9|3057.9|3064.1|3058.1|3063.9|3057.9|2
1634057740000|2021-10-12 16:55:40|3063.6|3057.6|3062.9|3056.9|3063.6|3057.6|3062.9|3056.9|2
1634057750000|2021-10-12 16:55:50|3063.1|3057.1|3062.6|3056.6|3063.1|3057.1|3062.6|3056.6|3
1634057760000|2021-10-12 16:56:00|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1634057770000|2021-10-12 16:56:10|3062.1|3056.1|3062.4|3056.4|3062.4|3056.4|3062.1|3056.1|2
1634057820000|2021-10-12 16:57:00|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1634057840000|2021-10-12 16:57:20|3062.4|3056.4|3062.6|3056.6|3062.6|3056.6|3062.4|3056.4|2
1634057850000|2021-10-12 16:57:30|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1634057860000|2021-10-12 16:57:40|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1634057920000|2021-10-12 16:58:40|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1634057940000|2021-10-12 16:59:00|3063.1|3057.1|3062.1|3056.1|3063.1|3057.1|3062.1|3056.1|3
1634057950000|2021-10-12 16:59:10|3061.9|3055.9|3061.1|3055.1|3061.9|3055.9|3060.4|3054.4|3
1634083320000|2021-10-13 00:02:00|3056.5|3050.5|3058.8|3052.8|3058.8|3052.8|3056.5|3050.5|4
1634083340000|2021-10-13 00:02:20|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|1
1634083370000|2021-10-13 00:02:50|3059.9|3053.9|3063.4|3057.4|3063.5|3057.5|3059.9|3053.9|8
1634083380000|2021-10-13 00:03:00|3063.1|3057.1|3060.6|3054.6|3063.1|3057.1|3060.6|3054.6|7
1634083430000|2021-10-13 00:03:50|3062.1|3056.1|3060.3|3054.3|3062.1|3056.1|3060.3|3054.3|4
1634083450000|2021-10-13 00:04:10|3060.1|3054.1|3060.4|3054.4|3060.4|3054.4|3060.1|3054.1|2
1634083510000|2021-10-13 00:05:10|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1634083540000|2021-10-13 00:05:40|3059.1|3053.1|3058.4|3052.4|3059.1|3053.1|3058.4|3052.4|2
1634083600000|2021-10-13 00:06:40|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1634083610000|2021-10-13 00:06:50|3059.9|3053.9|3058.5|3052.5|3059.9|3053.9|3058.5|3052.5|2
1634083620000|2021-10-13 00:07:00|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1634083630000|2021-10-13 00:07:10|3058.6|3052.6|3057.8|3051.8|3058.6|3052.6|3057.8|3051.8|2
1634083640000|2021-10-13 00:07:20|3058|3052|3058|3052|3058.4|3052.4|3057.8|3051.8|4
1634083650000|2021-10-13 00:07:30|3058.1|3052.1|3058.5|3052.5|3058.5|3052.5|3058.1|3052.1|2
1634083680000|2021-10-13 00:08:00|3059.4|3053.4|3058.6|3052.6|3059.4|3053.4|3058.6|3052.6|2
1634083730000|2021-10-13 00:08:50|3058.8|3052.8|3058.9|3052.9|3058.9|3052.9|3058.8|3052.8|2
1634083740000|2021-10-13 00:09:00|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634083750000|2021-10-13 00:09:10|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1634083760000|2021-10-13 00:09:20|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1634083770000|2021-10-13 00:09:30|3059|3053|3060.6|3054.6|3060.6|3054.6|3059|3053|2
1634083780000|2021-10-13 00:09:40|3060.9|3054.9|3062.1|3056.1|3062.1|3056.1|3060.9|3054.9|2
1634083800000|2021-10-13 00:10:00|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1634083920000|2021-10-13 00:12:00|3062.3|3056.3|3064|3058|3064|3058|3062.3|3056.3|3
1634083950000|2021-10-13 00:12:30|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|1
1634084060000|2021-10-13 00:14:20|3064.4|3058.4|3064.5|3058.5|3064.5|3058.5|3064.4|3058.4|2
1634084070000|2021-10-13 00:14:30|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1634084090000|2021-10-13 00:14:50|3065|3059|3067|3061|3067|3061|3065|3059|2
1634084100000|2021-10-13 00:15:00|3067.3|3061.3|3067.8|3061.8|3068.1|3062.1|3067.3|3061.3|4
1634084110000|2021-10-13 00:15:10|3067.4|3061.4|3067.1|3061.1|3067.4|3061.4|3067.1|3061.1|3
1634084120000|2021-10-13 00:15:20|3067.3|3061.3|3067.6|3061.6|3067.6|3061.6|3067.3|3061.3|3
1634084160000|2021-10-13 00:16:00|3068|3062|3068|3062|3068|3062|3068|3062|1
1634084200000|2021-10-13 00:16:40|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1634084270000|2021-10-13 00:17:50|3068.4|3062.4|3069.4|3063.4|3069.4|3063.4|3068.4|3062.4|4
1634084300000|2021-10-13 00:18:20|3069.6|3063.6|3068.8|3062.8|3069.6|3063.6|3068.6|3062.6|4
1634084360000|2021-10-13 00:19:20|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1634084620000|2021-10-13 00:23:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634084980000|2021-10-13 00:29:40|3069|3063|3069.1|3063.1|3069.1|3063.1|3069|3063|2
1634085090000|2021-10-13 00:31:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1634085660000|2021-10-13 00:41:00|3069.3|3063.3|3070.9|3064.9|3070.9|3064.9|3069.3|3063.3|2
1634085670000|2021-10-13 00:41:10|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1634085730000|2021-10-13 00:42:10|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1634085860000|2021-10-13 00:44:20|3071.9|3065.9|3072|3066|3072|3066|3071.9|3065.9|2
1634086090000|2021-10-13 00:48:10|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1634086390000|2021-10-13 00:53:10|3072.5|3066.5|3072.6|3066.6|3072.6|3066.6|3072.5|3066.5|2
1634086480000|2021-10-13 00:54:40|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1634086620000|2021-10-13 00:57:00|3072.6|3066.6|3072.3|3066.3|3072.6|3066.6|3072.1|3066.1|3
1634086670000|2021-10-13 00:57:50|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1634086780000|2021-10-13 00:59:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634086800000|2021-10-13 01:00:00|3072.4|3066.4|3074.3|3068.3|3075.5|3069.5|3072.4|3066.4|12
1634086810000|2021-10-13 01:00:10|3074|3068|3073.5|3067.5|3074|3068|3072.9|3066.9|5
1634086820000|2021-10-13 01:00:20|3074.1|3068.1|3074.6|3068.6|3075|3069|3074.1|3068.1|3
1634086830000|2021-10-13 01:00:30|3074.3|3068.3|3074|3068|3074.3|3068.3|3073.8|3067.8|3
1634086840000|2021-10-13 01:00:40|3073.9|3067.9|3073.4|3067.4|3073.9|3067.9|3073.4|3067.4|3
1634086850000|2021-10-13 01:00:50|3073.5|3067.5|3072.3|3066.3|3073.5|3067.5|3072.3|3066.3|4
1634086860000|2021-10-13 01:01:00|3071.3|3065.3|3069|3063|3071.3|3065.3|3069|3063|8
1634086870000|2021-10-13 01:01:10|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.1|3063.1|3
1634086880000|2021-10-13 01:01:20|3068.4|3062.4|3068.6|3062.6|3068.9|3062.9|3068.1|3062.1|12
1634086890000|2021-10-13 01:01:30|3068.8|3062.8|3068.6|3062.6|3068.8|3062.8|3068.6|3062.6|2
1634086900000|2021-10-13 01:01:40|3068.8|3062.8|3068.6|3062.6|3069.4|3063.4|3068.6|3062.6|6
1634086910000|2021-10-13 01:01:50|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3067|3061|8
1634086920000|2021-10-13 01:02:00|3068.9|3062.9|3069|3063|3069.1|3063.1|3068.9|3062.9|3
1634086930000|2021-10-13 01:02:10|3069.1|3063.1|3069|3063|3069.1|3063.1|3069|3063|2
1634086940000|2021-10-13 01:02:20|3069.1|3063.1|3071|3065|3071|3065|3069.1|3063.1|4
1634086950000|2021-10-13 01:02:30|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1634086980000|2021-10-13 01:03:00|3071|3065|3071|3065|3071|3065|3071|3065|1
1634086990000|2021-10-13 01:03:10|3071.1|3065.1|3071|3065|3071.1|3065.1|3071|3065|2
1634087000000|2021-10-13 01:03:20|3071.6|3065.6|3073|3067|3073|3067|3071.6|3065.6|5
1634087010000|2021-10-13 01:03:30|3072.6|3066.6|3072.6|3066.6|3072.8|3066.8|3072|3066|7
1634087020000|2021-10-13 01:03:40|3072.5|3066.5|3074|3068|3074.3|3068.3|3072.5|3066.5|5
1634087030000|2021-10-13 01:03:50|3074.3|3068.3|3074|3068|3074.8|3068.8|3073.9|3067.9|5
1634087040000|2021-10-13 01:04:00|3074.3|3068.3|3075|3069|3075|3069|3073.3|3067.3|7
1634087060000|2021-10-13 01:04:20|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|2
1634087090000|2021-10-13 01:04:50|3074.9|3068.9|3074.4|3068.4|3075.1|3069.1|3074.4|3068.4|4
1634087100000|2021-10-13 01:05:00|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634087140000|2021-10-13 01:05:40|3073.6|3067.6|3071.8|3065.8|3073.6|3067.6|3071.8|3065.8|6
1634087160000|2021-10-13 01:06:00|3071.6|3065.6|3071.4|3065.4|3071.6|3065.6|3071.4|3065.4|2
1634087170000|2021-10-13 01:06:10|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1634087180000|2021-10-13 01:06:20|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1634087190000|2021-10-13 01:06:30|3072.4|3066.4|3073.6|3067.6|3073.6|3067.6|3072.1|3066.1|5
1634087200000|2021-10-13 01:06:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634087210000|2021-10-13 01:06:50|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|2
1634087220000|2021-10-13 01:07:00|3074.4|3068.4|3074.5|3068.5|3075.5|3069.5|3074.4|3068.4|4
1634087230000|2021-10-13 01:07:10|3074.1|3068.1|3074.3|3068.3|3074.3|3068.3|3074.1|3068.1|2
1634087250000|2021-10-13 01:07:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1634087260000|2021-10-13 01:07:40|3073.5|3067.5|3073.6|3067.6|3073.8|3067.8|3073.4|3067.4|4
1634087270000|2021-10-13 01:07:50|3073.8|3067.8|3071.6|3065.6|3073.8|3067.8|3071.6|3065.6|5
1634087280000|2021-10-13 01:08:00|3071.4|3065.4|3071.1|3065.1|3071.6|3065.6|3071.1|3065.1|6
1634087290000|2021-10-13 01:08:10|3071.5|3065.5|3070.5|3064.5|3071.5|3065.5|3069.8|3063.8|9
1634087300000|2021-10-13 01:08:20|3070.3|3064.3|3070.1|3064.1|3070.3|3064.3|3069.5|3063.5|8
1634087320000|2021-10-13 01:08:40|3070.4|3064.4|3071|3065|3071|3065|3070.4|3064.4|3
1634087340000|2021-10-13 01:09:00|3070.9|3064.9|3069.9|3063.9|3071|3065|3069.8|3063.8|4
1634087350000|2021-10-13 01:09:10|3070.1|3064.1|3071.6|3065.6|3071.6|3065.6|3070.1|3064.1|4
1634087360000|2021-10-13 01:09:20|3071.4|3065.4|3067.4|3061.4|3071.6|3065.6|3067.4|3061.4|12
1634087370000|2021-10-13 01:09:30|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067|3061|3
1634087380000|2021-10-13 01:09:40|3068.5|3062.5|3068.1|3062.1|3068.5|3062.5|3067.9|3061.9|3
1634087390000|2021-10-13 01:09:50|3068.8|3062.8|3070.6|3064.6|3070.6|3064.6|3068.8|3062.8|5
1634087400000|2021-10-13 01:10:00|3070.5|3064.5|3070.6|3064.6|3070.6|3064.6|3070.1|3064.1|8
1634087410000|2021-10-13 01:10:10|3070.3|3064.3|3070|3064|3070.3|3064.3|3069.8|3063.8|4
1634087420000|2021-10-13 01:10:20|3070.3|3064.3|3068|3062|3070.6|3064.6|3068|3062|4
1634087430000|2021-10-13 01:10:30|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1634087440000|2021-10-13 01:10:40|3068|3062|3067.5|3061.5|3068|3062|3067.5|3061.5|3
1634087450000|2021-10-13 01:10:50|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|1
1634087460000|2021-10-13 01:11:00|3067|3061|3062.8|3056.8|3067|3061|3062.8|3056.8|12
1634087470000|2021-10-13 01:11:10|3062.4|3056.4|3061.5|3055.5|3062.6|3056.6|3061.5|3055.5|13
1634087480000|2021-10-13 01:11:20|3061.8|3055.8|3061.4|3055.4|3061.8|3055.8|3061|3055|7
1634087490000|2021-10-13 01:11:30|3061.8|3055.8|3060|3054|3061.8|3055.8|3060|3054|17
1634087500000|2021-10-13 01:11:40|3059.8|3053.8|3060.5|3054.5|3060.9|3054.9|3059.1|3053.1|18
1634087510000|2021-10-13 01:11:50|3060.3|3054.3|3063.3|3057.3|3063.5|3057.5|3060.3|3054.3|9
1634087520000|2021-10-13 01:12:00|3063.1|3057.1|3062.4|3056.4|3063.1|3057.1|3062.4|3056.4|8
1634087530000|2021-10-13 01:12:10|3062.8|3056.8|3063.6|3057.6|3063.8|3057.8|3062.3|3056.3|10
1634087540000|2021-10-13 01:12:20|3063.9|3057.9|3064.4|3058.4|3065|3059|3063.9|3057.9|7
1634087550000|2021-10-13 01:12:30|3063.4|3057.4|3063.1|3057.1|3063.5|3057.5|3062.9|3056.9|7
1634087560000|2021-10-13 01:12:40|3063.9|3057.9|3064|3058|3064.4|3058.4|3063.5|3057.5|7
1634087570000|2021-10-13 01:12:50|3063.1|3057.1|3063.5|3057.5|3063.6|3057.6|3063.1|3057.1|3
1634087580000|2021-10-13 01:13:00|3063.3|3057.3|3061.6|3055.6|3063.3|3057.3|3061.3|3055.3|10
1634087590000|2021-10-13 01:13:10|3061.5|3055.5|3063.3|3057.3|3063.3|3057.3|3061.5|3055.5|3
1634087600000|2021-10-13 01:13:20|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1634087610000|2021-10-13 01:13:30|3063.5|3057.5|3063.9|3057.9|3063.9|3057.9|3063.5|3057.5|2
1634087620000|2021-10-13 01:13:40|3064.8|3058.8|3065.4|3059.4|3065.4|3059.4|3064.8|3058.8|2
1634087630000|2021-10-13 01:13:50|3066.3|3060.3|3066.6|3060.6|3066.6|3060.6|3066.3|3060.3|3
1634087640000|2021-10-13 01:14:00|3066.4|3060.4|3067.3|3061.3|3067.6|3061.6|3066.4|3060.4|8
1634087650000|2021-10-13 01:14:10|3067.4|3061.4|3067.6|3061.6|3067.9|3061.9|3067.3|3061.3|6
1634087660000|2021-10-13 01:14:20|3067.4|3061.4|3067.9|3061.9|3067.9|3061.9|3067.3|3061.3|5
1634087670000|2021-10-13 01:14:30|3068.4|3062.4|3067.9|3061.9|3068.4|3062.4|3067.9|3061.9|6
1634087680000|2021-10-13 01:14:40|3068.5|3062.5|3068.1|3062.1|3069.6|3063.6|3068.1|3062.1|12
1634087690000|2021-10-13 01:14:50|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634087710000|2021-10-13 01:15:10|3067.6|3061.6|3066.5|3060.5|3067.6|3061.6|3066.4|3060.4|3
1634087720000|2021-10-13 01:15:20|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1634087730000|2021-10-13 01:15:30|3066.1|3060.1|3066.5|3060.5|3066.5|3060.5|3066|3060|3
1634087760000|2021-10-13 01:16:00|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1634087790000|2021-10-13 01:16:30|3066.9|3060.9|3067.1|3061.1|3067.1|3061.1|3066.9|3060.9|2
1634087810000|2021-10-13 01:16:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634087830000|2021-10-13 01:17:10|3067.4|3061.4|3069.3|3063.3|3069.3|3063.3|3067.4|3061.4|2
1634087840000|2021-10-13 01:17:20|3069.4|3063.4|3069.3|3063.3|3069.4|3063.4|3069.3|3063.3|2
1634087860000|2021-10-13 01:17:40|3069.4|3063.4|3072.5|3066.5|3072.6|3066.6|3069.4|3063.4|8
1634087870000|2021-10-13 01:17:50|3072.6|3066.6|3071.3|3065.3|3073.6|3067.6|3071.1|3065.1|7
1634087880000|2021-10-13 01:18:00|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1634087890000|2021-10-13 01:18:10|3070.9|3064.9|3070.8|3064.8|3071.6|3065.6|3070.5|3064.5|7
1634087900000|2021-10-13 01:18:20|3070.9|3064.9|3070.8|3064.8|3070.9|3064.9|3070.8|3064.8|2
1634087910000|2021-10-13 01:18:30|3071.4|3065.4|3072|3066|3072|3066|3071.4|3065.4|2
1634087920000|2021-10-13 01:18:40|3071.6|3065.6|3071|3065|3071.6|3065.6|3070.9|3064.9|4
1634087930000|2021-10-13 01:18:50|3071.3|3065.3|3072.3|3066.3|3073.8|3067.8|3071.3|3065.3|6
1634087970000|2021-10-13 01:19:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634087980000|2021-10-13 01:19:40|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1634088020000|2021-10-13 01:20:20|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1634088030000|2021-10-13 01:20:30|3072.3|3066.3|3071.1|3065.1|3072.3|3066.3|3071.1|3065.1|3
1634088040000|2021-10-13 01:20:40|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.1|3065.1|3
1634088060000|2021-10-13 01:21:00|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1634088070000|2021-10-13 01:21:10|3071.1|3065.1|3070.9|3064.9|3071.1|3065.1|3070.9|3064.9|2
1634088080000|2021-10-13 01:21:20|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|2
1634088090000|2021-10-13 01:21:30|3069.8|3063.8|3070.6|3064.6|3070.6|3064.6|3069.8|3063.8|2
1634088100000|2021-10-13 01:21:40|3069.9|3063.9|3070|3064|3070.1|3064.1|3069.9|3063.9|3
1634088120000|2021-10-13 01:22:00|3069.5|3063.5|3068.4|3062.4|3069.5|3063.5|3068.4|3062.4|3
1634088130000|2021-10-13 01:22:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634088140000|2021-10-13 01:22:20|3068.4|3062.4|3069.1|3063.1|3069.1|3063.1|3068.4|3062.4|3
1634088150000|2021-10-13 01:22:30|3069|3063|3070.1|3064.1|3070.5|3064.5|3069|3063|4
1634088200000|2021-10-13 01:23:20|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|3069.9|3063.9|1
1634088210000|2021-10-13 01:23:30|3070|3064|3070|3064|3070|3064|3070|3064|1
1634088220000|2021-10-13 01:23:40|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634088240000|2021-10-13 01:24:00|3071.5|3065.5|3072.9|3066.9|3072.9|3066.9|3071.5|3065.5|2
1634088250000|2021-10-13 01:24:10|3073.1|3067.1|3074.3|3068.3|3074.3|3068.3|3073.1|3067.1|4
1634088260000|2021-10-13 01:24:20|3074.1|3068.1|3074.3|3068.3|3074.3|3068.3|3074.1|3068.1|2
1634088270000|2021-10-13 01:24:30|3074.8|3068.8|3074.9|3068.9|3074.9|3068.9|3074.8|3068.8|2
1634088300000|2021-10-13 01:25:00|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1634088320000|2021-10-13 01:25:20|3074.4|3068.4|3072.8|3066.8|3074.4|3068.4|3072.8|3066.8|2
1634088330000|2021-10-13 01:25:30|3072.6|3066.6|3072.3|3066.3|3072.6|3066.6|3072.3|3066.3|2
1634088390000|2021-10-13 01:26:30|3072.1|3066.1|3070.5|3064.5|3072.1|3066.1|3070.4|3064.4|5
1634088400000|2021-10-13 01:26:40|3069.4|3063.4|3066.8|3060.8|3069.4|3063.4|3066.8|3060.8|4
1634088410000|2021-10-13 01:26:50|3067.3|3061.3|3067.1|3061.1|3067.4|3061.4|3067.1|3061.1|4
1634088420000|2021-10-13 01:27:00|3067.4|3061.4|3067.3|3061.3|3068.5|3062.5|3066.5|3060.5|12
1634088430000|2021-10-13 01:27:10|3067|3061|3066.3|3060.3|3067|3061|3066.1|3060.1|5
1634088460000|2021-10-13 01:27:40|3065.8|3059.8|3065.1|3059.1|3065.8|3059.8|3064.9|3058.9|3
1634088470000|2021-10-13 01:27:50|3065|3059|3065.1|3059.1|3065.1|3059.1|3065|3059|2
1634088480000|2021-10-13 01:28:00|3066|3060|3067|3061|3067.1|3061.1|3066|3060|3
1634088500000|2021-10-13 01:28:20|3066.9|3060.9|3065.8|3059.8|3066.9|3060.9|3065.6|3059.6|5
1634088510000|2021-10-13 01:28:30|3065|3059|3066|3060|3066.3|3060.3|3064.6|3058.6|11
1634088520000|2021-10-13 01:28:40|3065.4|3059.4|3064.8|3058.8|3065.5|3059.5|3064.5|3058.5|12
1634088530000|2021-10-13 01:28:50|3065|3059|3065.1|3059.1|3065.1|3059.1|3064.5|3058.5|4
1634088570000|2021-10-13 01:29:30|3064.8|3058.8|3064.6|3058.6|3064.8|3058.8|3064.6|3058.6|2
1634088580000|2021-10-13 01:29:40|3065|3059|3064.1|3058.1|3065|3059|3064|3058|14
1634088590000|2021-10-13 01:29:50|3063.5|3057.5|3064.9|3058.9|3064.9|3058.9|3063.5|3057.5|6
1634088600000|2021-10-13 01:30:00|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634088640000|2021-10-13 01:30:40|3064.9|3058.9|3064.8|3058.8|3064.9|3058.9|3064.8|3058.8|2
1634088660000|2021-10-13 01:31:00|3064.9|3058.9|3065|3059|3065|3059|3064.9|3058.9|2
1634088670000|2021-10-13 01:31:10|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1634088730000|2021-10-13 01:32:10|3066.4|3060.4|3067.4|3061.4|3067.5|3061.5|3066.4|3060.4|4
1634088790000|2021-10-13 01:33:10|3067.5|3061.5|3069.1|3063.1|3069.1|3063.1|3067.5|3061.5|3
1634088800000|2021-10-13 01:33:20|3069.4|3063.4|3068.9|3062.9|3069.4|3063.4|3068.9|3062.9|4
1634088810000|2021-10-13 01:33:30|3069|3063|3069|3063|3069|3063|3069|3063|1
1634088820000|2021-10-13 01:33:40|3068.9|3062.9|3068.5|3062.5|3068.9|3062.9|3068.5|3062.5|4
1634088860000|2021-10-13 01:34:20|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634088880000|2021-10-13 01:34:40|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|1
1634088890000|2021-10-13 01:34:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634088920000|2021-10-13 01:35:20|3068.5|3062.5|3067.5|3061.5|3068.5|3062.5|3067.5|3061.5|4
1634088960000|2021-10-13 01:36:00|3067.6|3061.6|3067.9|3061.9|3067.9|3061.9|3067.6|3061.6|2
1634088970000|2021-10-13 01:36:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634088980000|2021-10-13 01:36:20|3070.4|3064.4|3070.6|3064.6|3071.4|3065.4|3070.4|3064.4|9
1634088990000|2021-10-13 01:36:30|3070.9|3064.9|3070.9|3064.9|3071.3|3065.3|3070.9|3064.9|4
1634089000000|2021-10-13 01:36:40|3071.1|3065.1|3070.9|3064.9|3071.3|3065.3|3070.9|3064.9|4
1634089010000|2021-10-13 01:36:50|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1634089020000|2021-10-13 01:37:00|3070.9|3064.9|3070.6|3064.6|3071.1|3065.1|3070.6|3064.6|4
1634089030000|2021-10-13 01:37:10|3070.9|3064.9|3071.1|3065.1|3071.4|3065.4|3070.9|3064.9|4
1634089050000|2021-10-13 01:37:30|3071.4|3065.4|3072.8|3066.8|3073.5|3067.5|3071.4|3065.4|6
1634089060000|2021-10-13 01:37:40|3072.5|3066.5|3072.4|3066.4|3072.5|3066.5|3072.4|3066.4|2
1634089070000|2021-10-13 01:37:50|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1634089080000|2021-10-13 01:38:00|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634089090000|2021-10-13 01:38:10|3072.3|3066.3|3072.4|3066.4|3072.4|3066.4|3072.1|3066.1|3
1634089100000|2021-10-13 01:38:20|3072.3|3066.3|3070.9|3064.9|3072.3|3066.3|3070.9|3064.9|5
1634089120000|2021-10-13 01:38:40|3071|3065|3072.6|3066.6|3072.6|3066.6|3071|3065|3
1634089140000|2021-10-13 01:39:00|3072.9|3066.9|3073.3|3067.3|3073.3|3067.3|3072.9|3066.9|3
1634089160000|2021-10-13 01:39:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1634089190000|2021-10-13 01:39:50|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634089200000|2021-10-13 01:40:00|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|4
1634089210000|2021-10-13 01:40:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634089220000|2021-10-13 01:40:20|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|2
1634089230000|2021-10-13 01:40:30|3071.6|3065.6|3071.4|3065.4|3071.6|3065.6|3070.9|3064.9|6
1634089240000|2021-10-13 01:40:40|3071.1|3065.1|3071.4|3065.4|3071.4|3065.4|3071.1|3065.1|2
1634089250000|2021-10-13 01:40:50|3071.6|3065.6|3071.6|3065.6|3071.9|3065.9|3071.5|3065.5|4
1634089260000|2021-10-13 01:41:00|3071.9|3065.9|3073.3|3067.3|3073.4|3067.4|3071.9|3065.9|6
1634089270000|2021-10-13 01:41:10|3073|3067|3073|3067|3073|3067|3072.9|3066.9|5
1634089280000|2021-10-13 01:41:20|3072.9|3066.9|3072.3|3066.3|3072.9|3066.9|3072|3066|4
1634089290000|2021-10-13 01:41:30|3072.4|3066.4|3072.1|3066.1|3072.4|3066.4|3072.1|3066.1|2
1634089300000|2021-10-13 01:41:40|3072|3066|3072.4|3066.4|3072.4|3066.4|3072|3066|2
1634089380000|2021-10-13 01:43:00|3072.3|3066.3|3072.4|3066.4|3072.4|3066.4|3072.3|3066.3|4
1634089390000|2021-10-13 01:43:10|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1634089410000|2021-10-13 01:43:30|3073|3067|3073|3067|3073.4|3067.4|3073|3067|3
1634089420000|2021-10-13 01:43:40|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1634089450000|2021-10-13 01:44:10|3073.3|3067.3|3072.9|3066.9|3073.3|3067.3|3072.9|3066.9|2
1634089460000|2021-10-13 01:44:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1634089470000|2021-10-13 01:44:30|3073.3|3067.3|3073.4|3067.4|3073.5|3067.5|3073.3|3067.3|4
1634089480000|2021-10-13 01:44:40|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634089490000|2021-10-13 01:44:50|3072.5|3066.5|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|3
1634089500000|2021-10-13 01:45:00|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1634089510000|2021-10-13 01:45:10|3072.6|3066.6|3074.9|3068.9|3074.9|3068.9|3072.6|3066.6|6
1634089520000|2021-10-13 01:45:20|3075|3069|3075.5|3069.5|3075.5|3069.5|3075|3069|2
1634089550000|2021-10-13 01:45:50|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1634089560000|2021-10-13 01:46:00|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.3|3069.3|5
1634089580000|2021-10-13 01:46:20|3075.4|3069.4|3075|3069|3075.4|3069.4|3074.9|3068.9|5
1634089600000|2021-10-13 01:46:40|3074.9|3068.9|3073.8|3067.8|3074.9|3068.9|3073.8|3067.8|5
1634089610000|2021-10-13 01:46:50|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1634089620000|2021-10-13 01:47:00|3073.9|3067.9|3074.5|3068.5|3074.5|3068.5|3073.9|3067.9|7
1634089630000|2021-10-13 01:47:10|3075|3069|3075.1|3069.1|3075.4|3069.4|3075|3069|7
1634089640000|2021-10-13 01:47:20|3074.9|3068.9|3074.3|3068.3|3074.9|3068.9|3074|3068|5
1634089650000|2021-10-13 01:47:30|3074.5|3068.5|3075.8|3069.8|3075.8|3069.8|3074.5|3068.5|7
1634089660000|2021-10-13 01:47:40|3076|3070|3075.5|3069.5|3076|3070|3075|3069|4
1634089680000|2021-10-13 01:48:00|3075.6|3069.6|3076|3070|3076|3070|3075.6|3069.6|3
1634089690000|2021-10-13 01:48:10|3076.3|3070.3|3078.3|3072.3|3079|3073|3076.3|3070.3|8
1634089700000|2021-10-13 01:48:20|3078.5|3072.5|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|4
1634089710000|2021-10-13 01:48:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1634089720000|2021-10-13 01:48:40|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|4
1634089730000|2021-10-13 01:48:50|3078|3072|3077.3|3071.3|3078|3072|3077.3|3071.3|4
1634089740000|2021-10-13 01:49:00|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|3077.4|3071.4|1
1634089750000|2021-10-13 01:49:10|3078|3072|3078.8|3072.8|3079.3|3073.3|3078|3072|3
1634089760000|2021-10-13 01:49:20|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.1|3072.1|4
1634089780000|2021-10-13 01:49:40|3078.4|3072.4|3077.3|3071.3|3078.4|3072.4|3077.3|3071.3|5
1634089790000|2021-10-13 01:49:50|3077.1|3071.1|3076.9|3070.9|3077.1|3071.1|3076.9|3070.9|2
1634089800000|2021-10-13 01:50:00|3077|3071|3077.4|3071.4|3077.4|3071.4|3077|3071|3
1634089810000|2021-10-13 01:50:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634089820000|2021-10-13 01:50:20|3077|3071|3077|3071|3077|3071|3077|3071|1
1634089830000|2021-10-13 01:50:30|3077.3|3071.3|3075.6|3069.6|3077.3|3071.3|3075.5|3069.5|7
1634089840000|2021-10-13 01:50:40|3075.5|3069.5|3075.4|3069.4|3075.5|3069.5|3075.4|3069.4|2
1634089850000|2021-10-13 01:50:50|3075.6|3069.6|3076|3070|3076|3070|3075.6|3069.6|2
1634089860000|2021-10-13 01:51:00|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.5|3069.5|3
1634089890000|2021-10-13 01:51:30|3075.8|3069.8|3076.9|3070.9|3076.9|3070.9|3075.8|3069.8|3
1634089910000|2021-10-13 01:51:50|3077|3071|3076.9|3070.9|3077.9|3071.9|3076.8|3070.8|7
1634089920000|2021-10-13 01:52:00|3076.8|3070.8|3077|3071|3077|3071|3076.6|3070.6|5
1634089940000|2021-10-13 01:52:20|3076.9|3070.9|3076.8|3070.8|3076.9|3070.9|3076.8|3070.8|2
1634089950000|2021-10-13 01:52:30|3076.5|3070.5|3076|3070|3076.5|3070.5|3076|3070|3
1634089960000|2021-10-13 01:52:40|3075.9|3069.9|3075.8|3069.8|3076|3070|3075.8|3069.8|4
1634089970000|2021-10-13 01:52:50|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1634089990000|2021-10-13 01:53:10|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|3
1634090010000|2021-10-13 01:53:30|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1634090030000|2021-10-13 01:53:50|3076.4|3070.4|3077.6|3071.6|3077.6|3071.6|3076.4|3070.4|5
1634090040000|2021-10-13 01:54:00|3077.5|3071.5|3077.1|3071.1|3077.5|3071.5|3077|3071|4
1634090050000|2021-10-13 01:54:10|3077|3071|3077|3071|3077|3071|3077|3071|1
1634090070000|2021-10-13 01:54:30|3077.1|3071.1|3077.1|3071.1|3077.3|3071.3|3077.1|3071.1|3
1634090090000|2021-10-13 01:54:50|3077|3071|3076.6|3070.6|3077|3071|3076.5|3070.5|5
1634090100000|2021-10-13 01:55:00|3076.5|3070.5|3076|3070|3076.5|3070.5|3076|3070|4
1634090110000|2021-10-13 01:55:10|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3075.6|3069.6|3
1634090120000|2021-10-13 01:55:20|3075.5|3069.5|3073|3067|3075.5|3069.5|3073|3067|9
1634090130000|2021-10-13 01:55:30|3073.1|3067.1|3071.8|3065.8|3073.1|3067.1|3071.8|3065.8|6
1634090140000|2021-10-13 01:55:40|3071.6|3065.6|3072|3066|3072|3066|3071.6|3065.6|5
1634090150000|2021-10-13 01:55:50|3071.8|3065.8|3072.9|3066.9|3073.1|3067.1|3071.3|3065.3|10
1634090160000|2021-10-13 01:56:00|3073|3067|3074.5|3068.5|3074.5|3068.5|3073|3067|4
1634090170000|2021-10-13 01:56:10|3074.6|3068.6|3075.4|3069.4|3075.4|3069.4|3074.6|3068.6|3
1634090180000|2021-10-13 01:56:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634090190000|2021-10-13 01:56:30|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1634090200000|2021-10-13 01:56:40|3075.6|3069.6|3076.1|3070.1|3077.3|3071.3|3075.6|3069.6|7
1634090210000|2021-10-13 01:56:50|3076|3070|3076.1|3070.1|3076.1|3070.1|3076|3070|2
1634090220000|2021-10-13 01:57:00|3076|3070|3076.1|3070.1|3076.1|3070.1|3076|3070|2
1634090240000|2021-10-13 01:57:20|3076|3070|3075.9|3069.9|3076|3070|3075.9|3069.9|4
1634090260000|2021-10-13 01:57:40|3075.4|3069.4|3074.4|3068.4|3075.4|3069.4|3074.4|3068.4|3
1634090270000|2021-10-13 01:57:50|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.5|3067.5|5
1634090280000|2021-10-13 01:58:00|3074.3|3068.3|3075|3069|3075|3069|3074|3068|6
1634090290000|2021-10-13 01:58:10|3074.9|3068.9|3074.5|3068.5|3074.9|3068.9|3074.5|3068.5|3
1634090310000|2021-10-13 01:58:30|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1634090320000|2021-10-13 01:58:40|3074.1|3068.1|3074.3|3068.3|3074.4|3068.4|3074.1|3068.1|3
1634090330000|2021-10-13 01:58:50|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1634090340000|2021-10-13 01:59:00|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634090360000|2021-10-13 01:59:20|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|3074.1|3068.1|1
1634090370000|2021-10-13 01:59:30|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1634090390000|2021-10-13 01:59:50|3074.4|3068.4|3073.8|3067.8|3074.4|3068.4|3073.8|3067.8|4
1634090400000|2021-10-13 02:00:00|3073.5|3067.5|3073.1|3067.1|3073.5|3067.5|3072.4|3066.4|8
1634090410000|2021-10-13 02:00:10|3073.6|3067.6|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|3
1634090420000|2021-10-13 02:00:20|3073.6|3067.6|3073.4|3067.4|3073.6|3067.6|3073.4|3067.4|2
1634090430000|2021-10-13 02:00:30|3073.3|3067.3|3071.9|3065.9|3073.3|3067.3|3071.9|3065.9|5
1634090440000|2021-10-13 02:00:40|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1634090450000|2021-10-13 02:00:50|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1634090460000|2021-10-13 02:01:00|3071.5|3065.5|3071.9|3065.9|3071.9|3065.9|3071.5|3065.5|3
1634090470000|2021-10-13 02:01:10|3072.1|3066.1|3072.8|3066.8|3073.3|3067.3|3072.1|3066.1|5
1634090480000|2021-10-13 02:01:20|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.8|3066.8|3
1634090490000|2021-10-13 02:01:30|3073|3067|3074.1|3068.1|3074.1|3068.1|3073|3067|5
1634090500000|2021-10-13 02:01:40|3074|3068|3072.1|3066.1|3074|3068|3072|3066|7
1634090510000|2021-10-13 02:01:50|3072|3066|3070.8|3064.8|3072|3066|3070.8|3064.8|3
1634090520000|2021-10-13 02:02:00|3071|3065|3071|3065|3071|3065|3071|3065|1
1634090530000|2021-10-13 02:02:10|3071.1|3065.1|3071.1|3065.1|3072.5|3066.5|3070.9|3064.9|7
1634090540000|2021-10-13 02:02:20|3070.9|3064.9|3070.4|3064.4|3071.4|3065.4|3069.5|3063.5|10
1634090550000|2021-10-13 02:02:30|3070.5|3064.5|3070.5|3064.5|3070.6|3064.6|3070.5|3064.5|3
1634090570000|2021-10-13 02:02:50|3070.6|3064.6|3070.4|3064.4|3070.8|3064.8|3070.4|3064.4|5
1634090580000|2021-10-13 02:03:00|3070.1|3064.1|3070.9|3064.9|3070.9|3064.9|3070.1|3064.1|6
1634090590000|2021-10-13 02:03:10|3070.6|3064.6|3070.9|3064.9|3070.9|3064.9|3070.6|3064.6|2
1634090600000|2021-10-13 02:03:20|3071|3065|3071.6|3065.6|3071.8|3065.8|3071|3065|7
1634090610000|2021-10-13 02:03:30|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1634090620000|2021-10-13 02:03:40|3071.9|3065.9|3071.8|3065.8|3071.9|3065.9|3071.8|3065.8|2
1634090630000|2021-10-13 02:03:50|3071.6|3065.6|3071.8|3065.8|3071.8|3065.8|3071.6|3065.6|2
1634090640000|2021-10-13 02:04:00|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1634090650000|2021-10-13 02:04:10|3072|3066|3072.5|3066.5|3072.6|3066.6|3072|3066|5
1634090660000|2021-10-13 02:04:20|3072.6|3066.6|3073.4|3067.4|3073.6|3067.6|3072.6|3066.6|7
1634090670000|2021-10-13 02:04:30|3073.1|3067.1|3073.4|3067.4|3073.4|3067.4|3073|3067|4
1634090680000|2021-10-13 02:04:40|3073.6|3067.6|3073.4|3067.4|3073.6|3067.6|3073.4|3067.4|5
1634090690000|2021-10-13 02:04:50|3073.6|3067.6|3074.4|3068.4|3074.4|3068.4|3073.6|3067.6|3
1634090700000|2021-10-13 02:05:00|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|4
1634090710000|2021-10-13 02:05:10|3072.6|3066.6|3074.1|3068.1|3075|3069|3072.6|3066.6|9
1634090720000|2021-10-13 02:05:20|3074.3|3068.3|3074.8|3068.8|3075.1|3069.1|3074.3|3068.3|4
1634090730000|2021-10-13 02:05:30|3074.5|3068.5|3075.8|3069.8|3076.1|3070.1|3074.5|3068.5|8
1634090740000|2021-10-13 02:05:40|3075.9|3069.9|3076.8|3070.8|3076.8|3070.8|3075.9|3069.9|5
1634090750000|2021-10-13 02:05:50|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1634090760000|2021-10-13 02:06:00|3076.5|3070.5|3076.4|3070.4|3076.5|3070.5|3076.4|3070.4|2
1634090770000|2021-10-13 02:06:10|3076.5|3070.5|3076.5|3070.5|3076.6|3070.6|3076.5|3070.5|3
1634090780000|2021-10-13 02:06:20|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.5|3070.5|5
1634090790000|2021-10-13 02:06:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634090800000|2021-10-13 02:06:40|3076.6|3070.6|3076.3|3070.3|3076.6|3070.6|3076.3|3070.3|4
1634090810000|2021-10-13 02:06:50|3076|3070|3075.3|3069.3|3076|3070|3075.1|3069.1|6
1634090820000|2021-10-13 02:07:00|3075|3069|3074.5|3068.5|3075|3069|3074.4|3068.4|7
1634090830000|2021-10-13 02:07:10|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1634090840000|2021-10-13 02:07:20|3074.5|3068.5|3075.4|3069.4|3075.4|3069.4|3074.5|3068.5|5
1634090850000|2021-10-13 02:07:30|3075.5|3069.5|3076.8|3070.8|3076.8|3070.8|3075.5|3069.5|4
1634090860000|2021-10-13 02:07:40|3076.6|3070.6|3075.6|3069.6|3076.6|3070.6|3075.6|3069.6|5
1634090870000|2021-10-13 02:07:50|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|10
1634090880000|2021-10-13 02:08:00|3075.3|3069.3|3075.3|3069.3|3075.4|3069.4|3075|3069|5
1634090890000|2021-10-13 02:08:10|3075|3069|3075|3069|3075|3069|3075|3069|1
1634090900000|2021-10-13 02:08:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.1|3069.1|3
1634090910000|2021-10-13 02:08:30|3075.5|3069.5|3075.5|3069.5|3075.9|3069.9|3075.5|3069.5|3
1634090920000|2021-10-13 02:08:40|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1634090930000|2021-10-13 02:08:50|3074.9|3068.9|3074.5|3068.5|3074.9|3068.9|3074.3|3068.3|9
1634090940000|2021-10-13 02:09:00|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1634090950000|2021-10-13 02:09:10|3074.4|3068.4|3073.5|3067.5|3074.4|3068.4|3073.3|3067.3|6
1634090970000|2021-10-13 02:09:30|3073.3|3067.3|3073.4|3067.4|3073.5|3067.5|3073.3|3067.3|3
1634090980000|2021-10-13 02:09:40|3073.3|3067.3|3073.4|3067.4|3073.6|3067.6|3073|3067|10
1634090990000|2021-10-13 02:09:50|3073|3067|3073.3|3067.3|3073.3|3067.3|3072.3|3066.3|6
1634091000000|2021-10-13 02:10:00|3073.1|3067.1|3072.5|3066.5|3073.8|3067.8|3072.5|3066.5|11
1634091010000|2021-10-13 02:10:10|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.4|3065.4|4
1634091020000|2021-10-13 02:10:20|3071.4|3065.4|3070.4|3064.4|3071.4|3065.4|3070.4|3064.4|6
1634091030000|2021-10-13 02:10:30|3069.9|3063.9|3069.5|3063.5|3069.9|3063.9|3069.5|3063.5|8
1634091040000|2021-10-13 02:10:40|3069.4|3063.4|3069|3063|3069.4|3063.4|3069|3063|7
1634091050000|2021-10-13 02:10:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1634091060000|2021-10-13 02:11:00|3069.6|3063.6|3067.9|3061.9|3069.6|3063.6|3067.9|3061.9|6
1634091070000|2021-10-13 02:11:10|3067.5|3061.5|3066.8|3060.8|3067.5|3061.5|3066.5|3060.5|10
1634091080000|2021-10-13 02:11:20|3066.5|3060.5|3065.3|3059.3|3066.8|3060.8|3065.3|3059.3|12
1634091090000|2021-10-13 02:11:30|3065.1|3059.1|3063.9|3057.9|3065.1|3059.1|3063.8|3057.8|15
1634091100000|2021-10-13 02:11:40|3064|3058|3064.4|3058.4|3064.9|3058.9|3064|3058|16
1634091110000|2021-10-13 02:11:50|3065|3059|3062.9|3056.9|3065|3059|3062.9|3056.9|13
1634091120000|2021-10-13 02:12:00|3062.5|3056.5|3064.3|3058.3|3064.3|3058.3|3062.3|3056.3|5
1634091130000|2021-10-13 02:12:10|3064.6|3058.6|3061.4|3055.4|3064.6|3058.6|3061.4|3055.4|10
1634091140000|2021-10-13 02:12:20|3061.3|3055.3|3058.6|3052.6|3061.9|3055.9|3058.6|3052.6|13
1634091150000|2021-10-13 02:12:30|3058.4|3052.4|3058.5|3052.5|3060|3054|3058.4|3052.4|18
1634091160000|2021-10-13 02:12:40|3059|3053|3058.5|3052.5|3059|3053|3058.3|3052.3|14
1634091170000|2021-10-13 02:12:50|3059.1|3053.1|3059.3|3053.3|3059.8|3053.8|3058|3052|18
1634091180000|2021-10-13 02:13:00|3059|3053|3059.8|3053.8|3059.8|3053.8|3058.3|3052.3|7
1634091200000|2021-10-13 02:13:20|3059.6|3053.6|3059.5|3053.5|3059.6|3053.6|3059.5|3053.5|2
1634091210000|2021-10-13 02:13:30|3059.6|3053.6|3060|3054|3060.3|3054.3|3059.3|3053.3|7
1634091220000|2021-10-13 02:13:40|3059.8|3053.8|3060.3|3054.3|3060.3|3054.3|3059.5|3053.5|6
1634091230000|2021-10-13 02:13:50|3060.1|3054.1|3058.5|3052.5|3060.1|3054.1|3058.5|3052.5|7
1634091240000|2021-10-13 02:14:00|3058|3052|3053.5|3047.5|3058|3052|3053.5|3047.5|9
1634091250000|2021-10-13 02:14:10|3053.4|3047.4|3053.8|3047.8|3058.8|3052.8|3051.1|3045.1|20
1634091260000|2021-10-13 02:14:20|3054.4|3048.4|3047.1|3041.1|3054.4|3048.4|3044.9|3038.9|18
1634091270000|2021-10-13 02:14:30|3047|3041|3045.9|3039.9|3047|3041|3045.9|3039.9|3
1634091280000|2021-10-13 02:14:40|3045.8|3039.8|3042.4|3036.4|3045.8|3039.8|3041.3|3035.3|18
1634091290000|2021-10-13 02:14:50|3042.3|3036.3|3040.9|3034.9|3042.5|3036.5|3040.1|3034.1|13
1634091300000|2021-10-13 02:15:00|3040.8|3034.8|3048.1|3042.1|3048.1|3042.1|3040.8|3034.8|5
1634091330000|2021-10-13 02:15:30|3047.8|3041.8|3045.9|3039.9|3047.8|3041.8|3045.9|3039.9|2
1634091350000|2021-10-13 02:15:50|3045.8|3039.8|3044.5|3038.5|3045.8|3039.8|3044.5|3038.5|3
1634091360000|2021-10-13 02:16:00|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1634091370000|2021-10-13 02:16:10|3045|3039|3045|3039|3045|3039|3045|3039|1
1634091380000|2021-10-13 02:16:20|3045.5|3039.5|3046.6|3040.6|3046.6|3040.6|3045.5|3039.5|2
1634091400000|2021-10-13 02:16:40|3046.8|3040.8|3048.8|3042.8|3048.8|3042.8|3046.8|3040.8|2
1634091420000|2021-10-13 02:17:00|3047.8|3041.8|3047.9|3041.9|3047.9|3041.9|3047.8|3041.8|2
1634091430000|2021-10-13 02:17:10|3048.4|3042.4|3048.3|3042.3|3048.4|3042.4|3048.3|3042.3|2
1634091450000|2021-10-13 02:17:30|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1634091460000|2021-10-13 02:17:40|3049.1|3043.1|3049.3|3043.3|3049.3|3043.3|3049.1|3043.1|2
1634091470000|2021-10-13 02:17:50|3048|3042|3049.3|3043.3|3049.3|3043.3|3048|3042|2
1634091480000|2021-10-13 02:18:00|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.4|3041.4|4
1634091490000|2021-10-13 02:18:10|3047.3|3041.3|3046.4|3040.4|3047.3|3041.3|3046.4|3040.4|2
1634091500000|2021-10-13 02:18:20|3046.3|3040.3|3046|3040|3046.5|3040.5|3045.4|3039.4|5
1634091510000|2021-10-13 02:18:30|3045.9|3039.9|3045.8|3039.8|3045.9|3039.9|3044.9|3038.9|3
1634091520000|2021-10-13 02:18:40|3044.9|3038.9|3044.5|3038.5|3045.8|3039.8|3044.5|3038.5|4
1634091560000|2021-10-13 02:19:20|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1634091570000|2021-10-13 02:19:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1634091580000|2021-10-13 02:19:40|3046|3040|3046|3040|3046.9|3040.9|3046|3040|5
1634091600000|2021-10-13 02:20:00|3045.4|3039.4|3044.8|3038.8|3045.4|3039.4|3044.8|3038.8|2
1634091610000|2021-10-13 02:20:10|3044.5|3038.5|3044.3|3038.3|3044.5|3038.5|3044.3|3038.3|2
1634091620000|2021-10-13 02:20:20|3043.9|3037.9|3042.4|3036.4|3044.3|3038.3|3042.4|3036.4|5
1634091630000|2021-10-13 02:20:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1634091640000|2021-10-13 02:20:40|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1634091650000|2021-10-13 02:20:50|3041.8|3035.8|3040.9|3034.9|3041.8|3035.8|3040.9|3034.9|5
1634091660000|2021-10-13 02:21:00|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1634091670000|2021-10-13 02:21:10|3039.1|3033.1|3038.6|3032.6|3039.8|3033.8|3038.6|3032.6|5
1634091680000|2021-10-13 02:21:20|3038.3|3032.3|3035.1|3029.1|3038.3|3032.3|3035.1|3029.1|3
1634091700000|2021-10-13 02:21:40|3035.3|3029.3|3038.9|3032.9|3039.1|3033.1|3035.3|3029.3|7
1634091710000|2021-10-13 02:21:50|3037.9|3031.9|3036.3|3030.3|3037.9|3031.9|3036.3|3030.3|4
1634091730000|2021-10-13 02:22:10|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1634091740000|2021-10-13 02:22:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1634091760000|2021-10-13 02:22:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1634091780000|2021-10-13 02:23:00|3035|3029|3036.3|3030.3|3036.3|3030.3|3035|3029|5
1634091810000|2021-10-13 02:23:30|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1634091820000|2021-10-13 02:23:40|3035.8|3029.8|3034.6|3028.6|3035.8|3029.8|3034.6|3028.6|2
1634091830000|2021-10-13 02:23:50|3033.4|3027.4|3034.1|3028.1|3034.1|3028.1|3033.4|3027.4|2
1634091840000|2021-10-13 02:24:00|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1634091850000|2021-10-13 02:24:10|3033.1|3027.1|3032.9|3026.9|3034.1|3028.1|3032.9|3026.9|5
1634091860000|2021-10-13 02:24:20|3033.8|3027.8|3034.1|3028.1|3034.1|3028.1|3033|3027|4
1634091870000|2021-10-13 02:24:30|3032.9|3026.9|3033|3027|3033|3027|3032.9|3026.9|2
1634091880000|2021-10-13 02:24:40|3034|3028|3034.6|3028.6|3034.6|3028.6|3034|3028|3
1634091890000|2021-10-13 02:24:50|3034.8|3028.8|3035.9|3029.9|3035.9|3029.9|3034.8|3028.8|2
1634091910000|2021-10-13 02:25:10|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1634091920000|2021-10-13 02:25:20|3036.6|3030.6|3038|3032|3038|3032|3036.6|3030.6|2
1634091930000|2021-10-13 02:25:30|3038.3|3032.3|3038.4|3032.4|3038.6|3032.6|3038.3|3032.3|3
1634091940000|2021-10-13 02:25:40|3038.9|3032.9|3040.5|3034.5|3040.5|3034.5|3038.9|3032.9|3
1634091990000|2021-10-13 02:26:30|3040.4|3034.4|3040.5|3034.5|3040.5|3034.5|3040.4|3034.4|2
1634092000000|2021-10-13 02:26:40|3040.3|3034.3|3038.5|3032.5|3040.3|3034.3|3038.5|3032.5|3
1634092030000|2021-10-13 02:27:10|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1634092040000|2021-10-13 02:27:20|3038.9|3032.9|3039.1|3033.1|3039.1|3033.1|3038.9|3032.9|2
1634092060000|2021-10-13 02:27:40|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1634092080000|2021-10-13 02:28:00|3039.1|3033.1|3038.4|3032.4|3039.1|3033.1|3038.4|3032.4|2
1634092100000|2021-10-13 02:28:20|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1634092120000|2021-10-13 02:28:40|3039.3|3033.3|3038.6|3032.6|3039.3|3033.3|3038.6|3032.6|2
1634092130000|2021-10-13 02:28:50|3039.3|3033.3|3038.6|3032.6|3039.3|3033.3|3038.6|3032.6|2
1634092140000|2021-10-13 02:29:00|3039.8|3033.8|3038.6|3032.6|3039.8|3033.8|3038.6|3032.6|4
1634092150000|2021-10-13 02:29:10|3039.8|3033.8|3038.6|3032.6|3039.8|3033.8|3038.6|3032.6|3
1634092160000|2021-10-13 02:29:20|3038.4|3032.4|3037|3031|3038.5|3032.5|3037|3031|3
1634092170000|2021-10-13 02:29:30|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1634092200000|2021-10-13 02:30:00|3037.5|3031.5|3039.8|3033.8|3039.8|3033.8|3037.5|3031.5|7
1634092210000|2021-10-13 02:30:10|3039|3033|3031.1|3025.1|3039|3033|3031|3025|20
1634092220000|2021-10-13 02:30:20|3028.8|3022.8|3024.6|3018.6|3028.8|3022.8|3024.4|3018.4|23
1634092230000|2021-10-13 02:30:30|3022.9|3016.9|3022.1|3016.1|3023|3017|3021.5|3015.5|15
1634092240000|2021-10-13 02:30:40|3021.9|3015.9|3011.6|3005.6|3021.9|3015.9|3011.6|3005.6|28
1634092250000|2021-10-13 02:30:50|3010|3004|3003.1|2997.1|3010.3|3004.3|3003.1|2997.1|16
1634092260000|2021-10-13 02:31:00|3000.4|2994.4|3003.9|2997.9|3005.3|2999.3|3000.1|2994.1|23
1634092270000|2021-10-13 02:31:10|3004.1|2998.1|3005.3|2999.3|3008.9|3002.9|3004.1|2998.1|13
1634092280000|2021-10-13 02:31:20|3005.8|2999.8|3009.3|3003.3|3010.8|3004.8|3005.8|2999.8|23
1634092290000|2021-10-13 02:31:30|3009.4|3003.4|3011.8|3005.8|3012|3006|3008.1|3002.1|15
1634092300000|2021-10-13 02:31:40|3011.9|3005.9|3012.6|3006.6|3014.4|3008.4|3011|3005|15
1634092320000|2021-10-13 02:32:00|3012.8|3006.8|3017.9|3011.9|3017.9|3011.9|3012.8|3006.8|11
1634092330000|2021-10-13 02:32:10|3018|3012|3017.6|3011.6|3018.6|3012.6|3017.6|3011.6|13
1634092340000|2021-10-13 02:32:20|3017.8|3011.8|3020.1|3014.1|3021.6|3015.6|3017.8|3011.8|15
1634092350000|2021-10-13 02:32:30|3020|3014|3020.5|3014.5|3021.1|3015.1|3018.3|3012.3|11
1634092360000|2021-10-13 02:32:40|3020.4|3014.4|3013|3007|3020.4|3014.4|3013|3007|18
1634092370000|2021-10-13 02:32:50|3012.9|3006.9|3013.5|3007.5|3014.1|3008.1|3012.9|3006.9|10
1634092380000|2021-10-13 02:33:00|3013.1|3007.1|3014.8|3008.8|3014.8|3008.8|3012.9|3006.9|5
1634092390000|2021-10-13 02:33:10|3014.6|3008.6|3012.1|3006.1|3015|3009|3012|3006|13
1634092400000|2021-10-13 02:33:20|3013|3007|3012.8|3006.8|3014|3008|3012.6|3006.6|19
1634092410000|2021-10-13 02:33:30|3012.9|3006.9|3011|3005|3013.6|3007.6|3010.8|3004.8|12
1634092420000|2021-10-13 02:33:40|3011.3|3005.3|3015.3|3009.3|3015.4|3009.4|3011.3|3005.3|13
1634092430000|2021-10-13 02:33:50|3015.4|3009.4|3013.8|3007.8|3015.8|3009.8|3013.8|3007.8|11
1634092440000|2021-10-13 02:34:00|3013.9|3007.9|3013.9|3007.9|3014.5|3008.5|3013|3007|8
1634092450000|2021-10-13 02:34:10|3014.1|3008.1|3014.6|3008.6|3015.4|3009.4|3013.9|3007.9|20
1634092460000|2021-10-13 02:34:20|3014.5|3008.5|3016.4|3010.4|3016.4|3010.4|3014.5|3008.5|7
1634092470000|2021-10-13 02:34:30|3016.8|3010.8|3014.1|3008.1|3018.3|3012.3|3014|3008|20
1634092480000|2021-10-13 02:34:40|3014.5|3008.5|3015.3|3009.3|3015.3|3009.3|3014.5|3008.5|4
1634092490000|2021-10-13 02:34:50|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|4
1634092500000|2021-10-13 02:35:00|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|8
1634092510000|2021-10-13 02:35:10|3015|3009|3020.1|3014.1|3020.1|3014.1|3015|3009|10
1634092520000|2021-10-13 02:35:20|3020|3014|3018.9|3012.9|3020|3014|3018.9|3012.9|4
1634092530000|2021-10-13 02:35:30|3018.4|3012.4|3018|3012|3018.4|3012.4|3016.6|3010.6|7
1634092550000|2021-10-13 02:35:50|3016.8|3010.8|3018|3012|3018.1|3012.1|3016.3|3010.3|8
1634092560000|2021-10-13 02:36:00|3017.9|3011.9|3018.9|3012.9|3018.9|3012.9|3017.9|3011.9|5
1634092570000|2021-10-13 02:36:10|3019.3|3013.3|3020.5|3014.5|3020.8|3014.8|3017.6|3011.6|18
1634092580000|2021-10-13 02:36:20|3021.4|3015.4|3019.5|3013.5|3023.1|3017.1|3019.5|3013.5|9
1634092590000|2021-10-13 02:36:30|3019.6|3013.6|3023.4|3017.4|3023.4|3017.4|3019.6|3013.6|8
1634092600000|2021-10-13 02:36:40|3023.3|3017.3|3023.1|3017.1|3023.3|3017.3|3023.1|3017.1|2
1634092620000|2021-10-13 02:37:00|3024.5|3018.5|3025.5|3019.5|3025.5|3019.5|3024.5|3018.5|3
1634092630000|2021-10-13 02:37:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|5
1634092640000|2021-10-13 02:37:20|3027.1|3021.1|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1634092650000|2021-10-13 02:37:30|3027|3021|3027.3|3021.3|3027.5|3021.5|3027|3021|8
1634092660000|2021-10-13 02:37:40|3028.6|3022.6|3029.8|3023.8|3030.5|3024.5|3028|3022|18
1634092670000|2021-10-13 02:37:50|3030.1|3024.1|3029.8|3023.8|3030.3|3024.3|3029.6|3023.6|5
1634092680000|2021-10-13 02:38:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1634092690000|2021-10-13 02:38:10|3029.4|3023.4|3028.3|3022.3|3029.4|3023.4|3028.3|3022.3|2
1634092700000|2021-10-13 02:38:20|3028.8|3022.8|3024.6|3018.6|3028.8|3022.8|3024.6|3018.6|8
1634092710000|2021-10-13 02:38:30|3023.5|3017.5|3026.1|3020.1|3026.1|3020.1|3023.4|3017.4|7
1634092720000|2021-10-13 02:38:40|3026.3|3020.3|3028.3|3022.3|3028.8|3022.8|3026.3|3020.3|12
1634092730000|2021-10-13 02:38:50|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|10
1634092740000|2021-10-13 02:39:00|3028.1|3022.1|3028.8|3022.8|3028.8|3022.8|3028.1|3022.1|10
1634092750000|2021-10-13 02:39:10|3029.4|3023.4|3030.6|3024.6|3030.9|3024.9|3029.4|3023.4|9
1634092760000|2021-10-13 02:39:20|3030.4|3024.4|3031|3025|3031|3025|3029.9|3023.9|13
1634092770000|2021-10-13 02:39:30|3030.8|3024.8|3028.4|3022.4|3031|3025|3028.4|3022.4|11
1634092780000|2021-10-13 02:39:40|3028.6|3022.6|3028.8|3022.8|3028.8|3022.8|3028.6|3022.6|4
1634092790000|2021-10-13 02:39:50|3028.6|3022.6|3029.8|3023.8|3030|3024|3028|3022|5
1634092800000|2021-10-13 02:40:00|3029.3|3023.3|3031.6|3025.6|3031.6|3025.6|3028|3022|12
1634092810000|2021-10-13 02:40:10|3032.1|3026.1|3031.6|3025.6|3032.1|3026.1|3031.6|3025.6|3
1634092820000|2021-10-13 02:40:20|3030.9|3024.9|3031.8|3025.8|3031.8|3025.8|3030.9|3024.9|12
1634092830000|2021-10-13 02:40:30|3032|3026|3032.5|3026.5|3032.5|3026.5|3031.5|3025.5|10
1634092840000|2021-10-13 02:40:40|3032.6|3026.6|3033.5|3027.5|3033.5|3027.5|3032.6|3026.6|4
1634092850000|2021-10-13 02:40:50|3033.8|3027.8|3034.3|3028.3|3034.6|3028.6|3033.5|3027.5|6
1634092860000|2021-10-13 02:41:00|3034|3028|3032.1|3026.1|3034|3028|3032.1|3026.1|9
1634092870000|2021-10-13 02:41:10|3032.5|3026.5|3034.3|3028.3|3034.4|3028.4|3032.5|3026.5|9
1634092880000|2021-10-13 02:41:20|3034.5|3028.5|3035.6|3029.6|3036.1|3030.1|3034.5|3028.5|8
1634092890000|2021-10-13 02:41:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1634092900000|2021-10-13 02:41:40|3035.4|3029.4|3035.5|3029.5|3035.6|3029.6|3034.5|3028.5|9
1634092920000|2021-10-13 02:42:00|3035.4|3029.4|3036|3030|3036|3030|3035.4|3029.4|4
1634092960000|2021-10-13 02:42:40|3035.3|3029.3|3033.1|3027.1|3035.3|3029.3|3033.1|3027.1|3
1634092970000|2021-10-13 02:42:50|3032.9|3026.9|3033.4|3027.4|3033.5|3027.5|3032.9|3026.9|5
1634092980000|2021-10-13 02:43:00|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.4|3027.4|3
1634092990000|2021-10-13 02:43:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1634093000000|2021-10-13 02:43:20|3032.8|3026.8|3031.3|3025.3|3032.8|3026.8|3031.3|3025.3|2
1634093010000|2021-10-13 02:43:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1634093020000|2021-10-13 02:43:40|3031.1|3025.1|3031.1|3025.1|3031.3|3025.3|3031.1|3025.1|3
1634093030000|2021-10-13 02:43:50|3031|3025|3028.3|3022.3|3031|3025|3028.3|3022.3|11
1634093040000|2021-10-13 02:44:00|3028.4|3022.4|3029.8|3023.8|3029.8|3023.8|3027.9|3021.9|9
1634093050000|2021-10-13 02:44:10|3030|3024|3029|3023|3030|3024|3029|3023|13
1634093060000|2021-10-13 02:44:20|3029.3|3023.3|3031.4|3025.4|3031.4|3025.4|3028.8|3022.8|8
1634093070000|2021-10-13 02:44:30|3031.3|3025.3|3032.5|3026.5|3032.5|3026.5|3031.1|3025.1|10
1634093080000|2021-10-13 02:44:40|3032.4|3026.4|3031.6|3025.6|3032.4|3026.4|3031.6|3025.6|3
1634093090000|2021-10-13 02:44:50|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1634093110000|2021-10-13 02:45:10|3032.1|3026.1|3036.8|3030.8|3036.8|3030.8|3032.1|3026.1|7
1634093120000|2021-10-13 02:45:20|3036.6|3030.6|3036.3|3030.3|3036.6|3030.6|3036.1|3030.1|4
1634093130000|2021-10-13 02:45:30|3036|3030|3035.5|3029.5|3036.3|3030.3|3035.3|3029.3|6
1634093140000|2021-10-13 02:45:40|3035.8|3029.8|3035.6|3029.6|3035.8|3029.8|3035.6|3029.6|2
1634093150000|2021-10-13 02:45:50|3035.8|3029.8|3037.6|3031.6|3037.6|3031.6|3035.6|3029.6|9
1634093160000|2021-10-13 02:46:00|3037.4|3031.4|3040.1|3034.1|3040.1|3034.1|3037.4|3031.4|6
1634093180000|2021-10-13 02:46:20|3039.9|3033.9|3039.8|3033.8|3039.9|3033.9|3039.4|3033.4|4
1634093190000|2021-10-13 02:46:30|3039.3|3033.3|3039.3|3033.3|3041.4|3035.4|3039.3|3033.3|21
1634093200000|2021-10-13 02:46:40|3039.4|3033.4|3043.1|3037.1|3043.1|3037.1|3039.4|3033.4|8
1634093220000|2021-10-13 02:47:00|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1634093230000|2021-10-13 02:47:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1634093270000|2021-10-13 02:47:50|3044.5|3038.5|3047.1|3041.1|3047.1|3041.1|3044.5|3038.5|6
1634093280000|2021-10-13 02:48:00|3046.8|3040.8|3047.8|3041.8|3047.8|3041.8|3046.8|3040.8|4
1634093290000|2021-10-13 02:48:10|3047.4|3041.4|3047.1|3041.1|3047.4|3041.4|3047.1|3041.1|2
1634093300000|2021-10-13 02:48:20|3046.9|3040.9|3050.4|3044.4|3050.4|3044.4|3046.9|3040.9|5
1634093310000|2021-10-13 02:48:30|3050.3|3044.3|3050.3|3044.3|3050.6|3044.6|3049.8|3043.8|9
1634093320000|2021-10-13 02:48:40|3050|3044|3051.5|3045.5|3051.5|3045.5|3049.8|3043.8|9
1634093340000|2021-10-13 02:49:00|3051.4|3045.4|3054.5|3048.5|3054.8|3048.8|3051.4|3045.4|5
1634093350000|2021-10-13 02:49:10|3054.6|3048.6|3054|3048|3054.8|3048.8|3053.8|3047.8|10
1634093360000|2021-10-13 02:49:20|3053.9|3047.9|3053.5|3047.5|3053.9|3047.9|3053.5|3047.5|2
1634093370000|2021-10-13 02:49:30|3052.6|3046.6|3053.8|3047.8|3053.8|3047.8|3052.6|3046.6|2
1634093380000|2021-10-13 02:49:40|3053.9|3047.9|3053|3047|3053.9|3047.9|3053|3047|3
1634093390000|2021-10-13 02:49:50|3052.9|3046.9|3050.4|3044.4|3052.9|3046.9|3050.4|3044.4|5
1634093400000|2021-10-13 02:50:00|3050.5|3044.5|3052|3046|3052|3046|3050.5|3044.5|6
1634093410000|2021-10-13 02:50:10|3051|3045|3051.9|3045.9|3052.3|3046.3|3051|3045|4
1634093420000|2021-10-13 02:50:20|3052|3046|3050.3|3044.3|3052|3046|3050.3|3044.3|5
1634093430000|2021-10-13 02:50:30|3050.1|3044.1|3047.9|3041.9|3050.1|3044.1|3047.9|3041.9|5
1634093440000|2021-10-13 02:50:40|3048.8|3042.8|3049.1|3043.1|3049.1|3043.1|3048.8|3042.8|3
1634093450000|2021-10-13 02:50:50|3049.4|3043.4|3050.8|3044.8|3050.8|3044.8|3049.4|3043.4|8
1634093460000|2021-10-13 02:51:00|3051.8|3045.8|3051.9|3045.9|3052.1|3046.1|3051.8|3045.8|5
1634093470000|2021-10-13 02:51:10|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|3
1634093480000|2021-10-13 02:51:20|3052.5|3046.5|3053.3|3047.3|3053.5|3047.5|3052.3|3046.3|9
1634093490000|2021-10-13 02:51:30|3053.5|3047.5|3055.1|3049.1|3055.3|3049.3|3053.5|3047.5|7
1634093500000|2021-10-13 02:51:40|3055.3|3049.3|3059.8|3053.8|3059.8|3053.8|3055|3049|6
1634093510000|2021-10-13 02:51:50|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|1
1634093530000|2021-10-13 02:52:10|3059|3053|3056.6|3050.6|3059|3053|3056.6|3050.6|2
1634093540000|2021-10-13 02:52:20|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|1
1634093550000|2021-10-13 02:52:30|3056.4|3050.4|3056.1|3050.1|3056.4|3050.4|3056.1|3050.1|2
1634093560000|2021-10-13 02:52:40|3056.4|3050.4|3056.5|3050.5|3056.5|3050.5|3056.4|3050.4|2
1634093570000|2021-10-13 02:52:50|3057.1|3051.1|3057.9|3051.9|3058.8|3052.8|3057.1|3051.1|3
1634093580000|2021-10-13 02:53:00|3057.6|3051.6|3056.5|3050.5|3057.6|3051.6|3056.5|3050.5|6
1634093590000|2021-10-13 02:53:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1634093600000|2021-10-13 02:53:20|3056.6|3050.6|3056.8|3050.8|3056.8|3050.8|3056.6|3050.6|2
1634093640000|2021-10-13 02:54:00|3056.9|3050.9|3057.4|3051.4|3057.4|3051.4|3056.9|3050.9|3
1634093650000|2021-10-13 02:54:10|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1634093660000|2021-10-13 02:54:20|3057.9|3051.9|3060.6|3054.6|3060.6|3054.6|3057.9|3051.9|2
1634093670000|2021-10-13 02:54:30|3059.4|3053.4|3059.1|3053.1|3059.4|3053.4|3057.8|3051.8|10
1634093680000|2021-10-13 02:54:40|3058|3052|3057.5|3051.5|3059|3053|3056.8|3050.8|10
1634093690000|2021-10-13 02:54:50|3057.4|3051.4|3055.5|3049.5|3057.4|3051.4|3055.5|3049.5|8
1634093700000|2021-10-13 02:55:00|3055.3|3049.3|3055.3|3049.3|3055.5|3049.5|3055.1|3049.1|8
1634093710000|2021-10-13 02:55:10|3055|3049|3054.4|3048.4|3055.3|3049.3|3054.4|3048.4|9
1634093720000|2021-10-13 02:55:20|3053.8|3047.8|3054.3|3048.3|3054.8|3048.8|3053.8|3047.8|5
1634093730000|2021-10-13 02:55:30|3053.8|3047.8|3052.8|3046.8|3054|3048|3052.8|3046.8|5
1634093740000|2021-10-13 02:55:40|3052.5|3046.5|3051.8|3045.8|3052.8|3046.8|3051.8|3045.8|13
1634093750000|2021-10-13 02:55:50|3052|3046|3052.4|3046.4|3052.4|3046.4|3051.5|3045.5|7
1634093760000|2021-10-13 02:56:00|3052.1|3046.1|3054.5|3048.5|3054.5|3048.5|3052|3046|9
1634093770000|2021-10-13 02:56:10|3054.6|3048.6|3054|3048|3055.6|3049.6|3054|3048|8
1634093780000|2021-10-13 02:56:20|3054.1|3048.1|3054.4|3048.4|3054.4|3048.4|3054.1|3048.1|4
1634093800000|2021-10-13 02:56:40|3054.3|3048.3|3054.4|3048.4|3054.4|3048.4|3054.3|3048.3|2
1634093820000|2021-10-13 02:57:00|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1634093830000|2021-10-13 02:57:10|3054.6|3048.6|3056.4|3050.4|3056.4|3050.4|3054.6|3048.6|7
1634093840000|2021-10-13 02:57:20|3056.6|3050.6|3056.6|3050.6|3056.8|3050.8|3056.6|3050.6|3
1634093850000|2021-10-13 02:57:30|3056.4|3050.4|3055.5|3049.5|3056.4|3050.4|3055.5|3049.5|5
1634093860000|2021-10-13 02:57:40|3055.4|3049.4|3055.6|3049.6|3055.8|3049.8|3055.4|3049.4|4
1634093920000|2021-10-13 02:58:40|3055.8|3049.8|3052.5|3046.5|3055.8|3049.8|3052.1|3046.1|12
1634093930000|2021-10-13 02:58:50|3052.4|3046.4|3051|3045|3052.8|3046.8|3050.9|3044.9|12
1634093940000|2021-10-13 02:59:00|3051.3|3045.3|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|5
1634093950000|2021-10-13 02:59:10|3051|3045|3049.4|3043.4|3051.1|3045.1|3048.9|3042.9|10
1634093960000|2021-10-13 02:59:20|3049.1|3043.1|3048.8|3042.8|3049.1|3043.1|3048.8|3042.8|2
1634093970000|2021-10-13 02:59:30|3049|3043|3048.6|3042.6|3049|3043|3048.4|3042.4|5
1634093980000|2021-10-13 02:59:40|3048.4|3042.4|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|8
1634093990000|2021-10-13 02:59:50|3048.8|3042.8|3048.3|3042.3|3049.1|3043.1|3048.1|3042.1|6
1634094000000|2021-10-13 03:00:00|3048.1|3042.1|3048.1|3042.1|3048.4|3042.4|3048.1|3042.1|3
1634094010000|2021-10-13 03:00:10|3047.3|3041.3|3046.6|3040.6|3047.3|3041.3|3045.9|3039.9|5
1634094030000|2021-10-13 03:00:30|3047.1|3041.1|3047|3041|3047.1|3041.1|3047|3041|2
1634094040000|2021-10-13 03:00:40|3046.9|3040.9|3045.9|3039.9|3046.9|3040.9|3045.9|3039.9|6
1634094050000|2021-10-13 03:00:50|3045.6|3039.6|3046.5|3040.5|3046.5|3040.5|3045.5|3039.5|5
1634094060000|2021-10-13 03:01:00|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|4
1634094070000|2021-10-13 03:01:10|3048|3042|3050.8|3044.8|3050.8|3044.8|3048|3042|3
1634094080000|2021-10-13 03:01:20|3050.9|3044.9|3050.5|3044.5|3050.9|3044.9|3050.5|3044.5|4
1634094090000|2021-10-13 03:01:30|3050.8|3044.8|3050.6|3044.6|3050.8|3044.8|3050.6|3044.6|2
1634094100000|2021-10-13 03:01:40|3050.8|3044.8|3051.9|3045.9|3051.9|3045.9|3050.8|3044.8|9
1634094110000|2021-10-13 03:01:50|3051.6|3045.6|3052.8|3046.8|3052.9|3046.9|3051.6|3045.6|5
1634094120000|2021-10-13 03:02:00|3052.9|3046.9|3053.9|3047.9|3053.9|3047.9|3052.9|3046.9|6
1634094130000|2021-10-13 03:02:10|3053.6|3047.6|3054.1|3048.1|3054.4|3048.4|3053.6|3047.6|10
1634094140000|2021-10-13 03:02:20|3054|3048|3054|3048|3054.4|3048.4|3054|3048|5
1634094150000|2021-10-13 03:02:30|3053.5|3047.5|3053|3047|3053.5|3047.5|3052.8|3046.8|5
1634094160000|2021-10-13 03:02:40|3052.8|3046.8|3052.8|3046.8|3053|3047|3052.8|3046.8|3
1634094200000|2021-10-13 03:03:20|3052.9|3046.9|3053.4|3047.4|3053.4|3047.4|3052.9|3046.9|3
1634094210000|2021-10-13 03:03:30|3053.6|3047.6|3053.5|3047.5|3053.8|3047.8|3053.5|3047.5|3
1634094250000|2021-10-13 03:04:10|3053.8|3047.8|3054.1|3048.1|3054.1|3048.1|3053.8|3047.8|2
1634094260000|2021-10-13 03:04:20|3054|3048|3054.1|3048.1|3054.1|3048.1|3054|3048|2
1634094270000|2021-10-13 03:04:30|3054|3048|3054.5|3048.5|3054.5|3048.5|3054|3048|3
1634094280000|2021-10-13 03:04:40|3054.1|3048.1|3054|3048|3054.1|3048.1|3054|3048|2
1634094290000|2021-10-13 03:04:50|3053.8|3047.8|3053.3|3047.3|3053.8|3047.8|3053.3|3047.3|2
1634094300000|2021-10-13 03:05:00|3053.5|3047.5|3054.1|3048.1|3054.1|3048.1|3053.5|3047.5|3
1634094310000|2021-10-13 03:05:10|3054.4|3048.4|3055.4|3049.4|3055.9|3049.9|3054.1|3048.1|7
1634094320000|2021-10-13 03:05:20|3055.9|3049.9|3056|3050|3056|3050|3055.9|3049.9|2
1634094330000|2021-10-13 03:05:30|3055.9|3049.9|3056|3050|3056|3050|3055.4|3049.4|3
1634094340000|2021-10-13 03:05:40|3055.4|3049.4|3055.8|3049.8|3055.8|3049.8|3055.4|3049.4|2
1634094360000|2021-10-13 03:06:00|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|1
1634094370000|2021-10-13 03:06:10|3056.1|3050.1|3059.1|3053.1|3059.1|3053.1|3056.1|3050.1|4
1634094380000|2021-10-13 03:06:20|3059.4|3053.4|3058.9|3052.9|3060.1|3054.1|3058.9|3052.9|10
1634094390000|2021-10-13 03:06:30|3057.9|3051.9|3058.9|3052.9|3059.1|3053.1|3057.9|3051.9|7
1634094400000|2021-10-13 03:06:40|3058.8|3052.8|3057.4|3051.4|3058.8|3052.8|3057.4|3051.4|8
1634094410000|2021-10-13 03:06:50|3057.3|3051.3|3057.1|3051.1|3057.3|3051.3|3056.6|3050.6|5
1634094420000|2021-10-13 03:07:00|3057|3051|3057|3051|3057|3051|3057|3051|1
1634094430000|2021-10-13 03:07:10|3057.1|3051.1|3056.4|3050.4|3057.1|3051.1|3056.4|3050.4|2
1634094440000|2021-10-13 03:07:20|3056.5|3050.5|3057.5|3051.5|3057.5|3051.5|3056.5|3050.5|11
1634094450000|2021-10-13 03:07:30|3057.9|3051.9|3058|3052|3058|3052|3057.8|3051.8|5
1634094460000|2021-10-13 03:07:40|3058.1|3052.1|3058.4|3052.4|3058.4|3052.4|3058.1|3052.1|2
1634094470000|2021-10-13 03:07:50|3058.3|3052.3|3059.9|3053.9|3059.9|3053.9|3058.3|3052.3|4
1634094480000|2021-10-13 03:08:00|3059.5|3053.5|3059.5|3053.5|3059.9|3053.9|3059.5|3053.5|4
1634094490000|2021-10-13 03:08:10|3059.4|3053.4|3059.5|3053.5|3059.5|3053.5|3059.4|3053.4|2
1634094510000|2021-10-13 03:08:30|3060.3|3054.3|3060|3054|3060.4|3054.4|3060|3054|3
1634094520000|2021-10-13 03:08:40|3060.8|3054.8|3061|3055|3061|3055|3060.6|3054.6|3
1634094530000|2021-10-13 03:08:50|3061.1|3055.1|3064|3058|3064.1|3058.1|3061.1|3055.1|6
1634094540000|2021-10-13 03:09:00|3063.8|3057.8|3063.8|3057.8|3064.1|3058.1|3063.8|3057.8|6
1634094550000|2021-10-13 03:09:10|3065|3059|3064.4|3058.4|3065|3059|3064.4|3058.4|5
1634094560000|2021-10-13 03:09:20|3063.4|3057.4|3066.3|3060.3|3066.6|3060.6|3063.4|3057.4|10
1634094570000|2021-10-13 03:09:30|3066|3060|3067.4|3061.4|3067.6|3061.6|3066|3060|10
1634094580000|2021-10-13 03:09:40|3067.3|3061.3|3069.6|3063.6|3069.6|3063.6|3067.3|3061.3|8
1634094590000|2021-10-13 03:09:50|3068.9|3062.9|3068.8|3062.8|3068.9|3062.9|3068.8|3062.8|2
1634094600000|2021-10-13 03:10:00|3068.9|3062.9|3069.8|3063.8|3069.8|3063.8|3068.9|3062.9|4
1634094610000|2021-10-13 03:10:10|3070.3|3064.3|3068.9|3062.9|3070.3|3064.3|3068.9|3062.9|3
1634094620000|2021-10-13 03:10:20|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|4
1634094630000|2021-10-13 03:10:30|3070.9|3064.9|3075.5|3069.5|3075.5|3069.5|3070.9|3064.9|3
1634094640000|2021-10-13 03:10:40|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1634094650000|2021-10-13 03:10:50|3075.4|3069.4|3076|3070|3076.3|3070.3|3075.4|3069.4|3
1634094660000|2021-10-13 03:11:00|3076.3|3070.3|3074.8|3068.8|3076.4|3070.4|3074.8|3068.8|6
1634094670000|2021-10-13 03:11:10|3074.6|3068.6|3072|3066|3074.6|3068.6|3072|3066|7
1634094680000|2021-10-13 03:11:20|3070.9|3064.9|3070.6|3064.6|3070.9|3064.9|3070.6|3064.6|2
1634094690000|2021-10-13 03:11:30|3070.4|3064.4|3069.9|3063.9|3070.4|3064.4|3069.9|3063.9|4
1634094700000|2021-10-13 03:11:40|3070|3064|3068.8|3062.8|3070|3064|3068.8|3062.8|4
1634094710000|2021-10-13 03:11:50|3068.6|3062.6|3068.5|3062.5|3068.6|3062.6|3068.3|3062.3|5
1634094720000|2021-10-13 03:12:00|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634094730000|2021-10-13 03:12:10|3068.5|3062.5|3069|3063|3069|3063|3067.3|3061.3|8
1634094750000|2021-10-13 03:12:30|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634094760000|2021-10-13 03:12:40|3068.6|3062.6|3070.1|3064.1|3070.4|3064.4|3068.6|3062.6|4
1634094770000|2021-10-13 03:12:50|3070.3|3064.3|3069.1|3063.1|3070.3|3064.3|3069.1|3063.1|4
1634094780000|2021-10-13 03:13:00|3068.8|3062.8|3069|3063|3069|3063|3068.5|3062.5|5
1634094790000|2021-10-13 03:13:10|3068.5|3062.5|3068.1|3062.1|3068.5|3062.5|3068.1|3062.1|3
1634094800000|2021-10-13 03:13:20|3067.5|3061.5|3069.9|3063.9|3069.9|3063.9|3067.5|3061.5|8
1634094810000|2021-10-13 03:13:30|3070|3064|3070|3064|3070|3064|3069.9|3063.9|3
1634094820000|2021-10-13 03:13:40|3070.4|3064.4|3071.5|3065.5|3071.6|3065.6|3070.4|3064.4|5
1634094830000|2021-10-13 03:13:50|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1634094840000|2021-10-13 03:14:00|3070|3064|3070.8|3064.8|3070.8|3064.8|3070|3064|2
1634094850000|2021-10-13 03:14:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634094860000|2021-10-13 03:14:20|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1634094870000|2021-10-13 03:14:30|3071.3|3065.3|3071.9|3065.9|3071.9|3065.9|3071.3|3065.3|4
1634094880000|2021-10-13 03:14:40|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1634094890000|2021-10-13 03:14:50|3071.9|3065.9|3069.9|3063.9|3071.9|3065.9|3069.9|3063.9|9
1634094900000|2021-10-13 03:15:00|3070|3064|3071.1|3065.1|3071.1|3065.1|3070|3064|4
1634094910000|2021-10-13 03:15:10|3071.3|3065.3|3072.9|3066.9|3073.4|3067.4|3071.3|3065.3|6
1634094920000|2021-10-13 03:15:20|3072.6|3066.6|3072|3066|3072.6|3066.6|3072|3066|3
1634094930000|2021-10-13 03:15:30|3071.8|3065.8|3070.8|3064.8|3071.8|3065.8|3070.8|3064.8|5
1634094940000|2021-10-13 03:15:40|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|3
1634094950000|2021-10-13 03:15:50|3070.9|3064.9|3070.3|3064.3|3070.9|3064.9|3070.3|3064.3|5
1634094960000|2021-10-13 03:16:00|3070|3064|3070.5|3064.5|3070.5|3064.5|3069.3|3063.3|8
1634094970000|2021-10-13 03:16:10|3071|3065|3071|3065|3071|3065|3070.4|3064.4|6
1634094980000|2021-10-13 03:16:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3070.5|3064.5|4
1634094990000|2021-10-13 03:16:30|3072.1|3066.1|3072|3066|3072.3|3066.3|3072|3066|3
1634095000000|2021-10-13 03:16:40|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1634095010000|2021-10-13 03:16:50|3071.8|3065.8|3071.6|3065.6|3071.8|3065.8|3071.5|3065.5|4
1634095020000|2021-10-13 03:17:00|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1634095030000|2021-10-13 03:17:10|3071.5|3065.5|3074.4|3068.4|3074.4|3068.4|3071.5|3065.5|8
1634095040000|2021-10-13 03:17:20|3074.6|3068.6|3075|3069|3075|3069|3074.5|3068.5|5
1634095050000|2021-10-13 03:17:30|3074.8|3068.8|3073.5|3067.5|3074.8|3068.8|3073.5|3067.5|6
1634095060000|2021-10-13 03:17:40|3074.5|3068.5|3075|3069|3075.9|3069.9|3074.3|3068.3|11
1634095070000|2021-10-13 03:17:50|3074|3068|3073|3067|3075|3069|3073|3067|5
1634095080000|2021-10-13 03:18:00|3073.8|3067.8|3076.4|3070.4|3076.4|3070.4|3072.9|3066.9|9
1634095090000|2021-10-13 03:18:10|3076.1|3070.1|3078.4|3072.4|3078.4|3072.4|3075.4|3069.4|8
1634095110000|2021-10-13 03:18:30|3078.3|3072.3|3077|3071|3078.3|3072.3|3077|3071|4
1634095120000|2021-10-13 03:18:40|3076.8|3070.8|3077.4|3071.4|3077.8|3071.8|3076.8|3070.8|7
1634095130000|2021-10-13 03:18:50|3077.3|3071.3|3080|3074|3080.1|3074.1|3077.3|3071.3|5
1634095150000|2021-10-13 03:19:10|3081|3075|3079.5|3073.5|3081|3075|3079.5|3073.5|3
1634095160000|2021-10-13 03:19:20|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1634095170000|2021-10-13 03:19:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1634095180000|2021-10-13 03:19:40|3078.6|3072.6|3075.6|3069.6|3078.6|3072.6|3075.6|3069.6|4
1634095190000|2021-10-13 03:19:50|3075.4|3069.4|3077.6|3071.6|3077.8|3071.8|3074.1|3068.1|9
1634095200000|2021-10-13 03:20:00|3077.8|3071.8|3076.3|3070.3|3077.8|3071.8|3076.3|3070.3|5
1634095210000|2021-10-13 03:20:10|3075.8|3069.8|3074.4|3068.4|3075.8|3069.8|3074.4|3068.4|8
1634095220000|2021-10-13 03:20:20|3074.5|3068.5|3074.1|3068.1|3074.8|3068.8|3074.1|3068.1|5
1634095230000|2021-10-13 03:20:30|3074|3068|3073.6|3067.6|3074.1|3068.1|3073.6|3067.6|3
1634095240000|2021-10-13 03:20:40|3073.5|3067.5|3072.5|3066.5|3073.5|3067.5|3072.4|3066.4|5
1634095250000|2021-10-13 03:20:50|3072.4|3066.4|3072.3|3066.3|3072.4|3066.4|3071.6|3065.6|12
1634095260000|2021-10-13 03:21:00|3072.4|3066.4|3073|3067|3073|3067|3072.1|3066.1|11
1634095270000|2021-10-13 03:21:10|3074.5|3068.5|3074.1|3068.1|3075.3|3069.3|3074.1|3068.1|7
1634095280000|2021-10-13 03:21:20|3074|3068|3072.8|3066.8|3074|3068|3072.8|3066.8|7
1634095290000|2021-10-13 03:21:30|3073|3067|3074.8|3068.8|3075.4|3069.4|3073|3067|12
1634095300000|2021-10-13 03:21:40|3074.9|3068.9|3073.9|3067.9|3075.1|3069.1|3073.9|3067.9|7
1634095310000|2021-10-13 03:21:50|3074.1|3068.1|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|9
1634095320000|2021-10-13 03:22:00|3073.6|3067.6|3074.1|3068.1|3074.1|3068.1|3073.5|3067.5|8
1634095330000|2021-10-13 03:22:10|3074.8|3068.8|3076|3070|3076.4|3070.4|3074.4|3068.4|12
1634095340000|2021-10-13 03:22:20|3075.9|3069.9|3076|3070|3076.1|3070.1|3075.6|3069.6|7
1634095350000|2021-10-13 03:22:30|3075.8|3069.8|3076.4|3070.4|3076.4|3070.4|3075|3069|6
1634095360000|2021-10-13 03:22:40|3076.5|3070.5|3076.4|3070.4|3076.5|3070.5|3076.4|3070.4|2
1634095370000|2021-10-13 03:22:50|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|5
1634095380000|2021-10-13 03:23:00|3075.6|3069.6|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|4
1634095390000|2021-10-13 03:23:10|3075.6|3069.6|3075.3|3069.3|3075.6|3069.6|3075|3069|4
1634095400000|2021-10-13 03:23:20|3075.5|3069.5|3076.6|3070.6|3076.6|3070.6|3075.5|3069.5|2
1634095410000|2021-10-13 03:23:30|3076.5|3070.5|3076|3070|3076.5|3070.5|3076|3070|2
1634095420000|2021-10-13 03:23:40|3076.1|3070.1|3076.6|3070.6|3076.6|3070.6|3075.5|3069.5|4
1634095430000|2021-10-13 03:23:50|3077|3071|3077.1|3071.1|3077.1|3071.1|3077|3071|2
1634095440000|2021-10-13 03:24:00|3077|3071|3075.6|3069.6|3077.1|3071.1|3075.5|3069.5|7
1634095450000|2021-10-13 03:24:10|3075.5|3069.5|3074.5|3068.5|3075.5|3069.5|3074.5|3068.5|3
1634095460000|2021-10-13 03:24:20|3074|3068|3074.1|3068.1|3074.1|3068.1|3073|3067|7
1634095470000|2021-10-13 03:24:30|3074|3068|3073.9|3067.9|3074|3068|3073.8|3067.8|3
1634095480000|2021-10-13 03:24:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634095490000|2021-10-13 03:24:50|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|3
1634095500000|2021-10-13 03:25:00|3075.6|3069.6|3075.8|3069.8|3075.8|3069.8|3075.6|3069.6|4
1634095510000|2021-10-13 03:25:10|3076.3|3070.3|3076.5|3070.5|3076.6|3070.6|3076.3|3070.3|4
1634095520000|2021-10-13 03:25:20|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1634095530000|2021-10-13 03:25:30|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3075.6|3069.6|2
1634095540000|2021-10-13 03:25:40|3075.1|3069.1|3075|3069|3075.1|3069.1|3075|3069|2
1634095550000|2021-10-13 03:25:50|3074.9|3068.9|3073.8|3067.8|3074.9|3068.9|3073.8|3067.8|8
1634095560000|2021-10-13 03:26:00|3073.3|3067.3|3072.3|3066.3|3073.3|3067.3|3072.3|3066.3|6
1634095570000|2021-10-13 03:26:10|3072.4|3066.4|3071.9|3065.9|3072.4|3066.4|3071.9|3065.9|4
1634095580000|2021-10-13 03:26:20|3071.6|3065.6|3070|3064|3071.9|3065.9|3070|3064|5
1634095590000|2021-10-13 03:26:30|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1634095600000|2021-10-13 03:26:40|3070.5|3064.5|3069.5|3063.5|3070.6|3064.6|3069.5|3063.5|5
1634095620000|2021-10-13 03:27:00|3069.6|3063.6|3070.5|3064.5|3071|3065|3069.6|3063.6|4
1634095650000|2021-10-13 03:27:30|3069.9|3063.9|3066.9|3060.9|3069.9|3063.9|3066.9|3060.9|8
1634095660000|2021-10-13 03:27:40|3066.8|3060.8|3067.4|3061.4|3067.6|3061.6|3066.8|3060.8|4
1634095670000|2021-10-13 03:27:50|3067.6|3061.6|3068.3|3062.3|3068.5|3062.5|3067|3061|9
1634095680000|2021-10-13 03:28:00|3068.5|3062.5|3068.9|3062.9|3068.9|3062.9|3068.4|3062.4|6
1634095690000|2021-10-13 03:28:10|3069.1|3063.1|3068.1|3062.1|3069.1|3063.1|3068.1|3062.1|11
1634095700000|2021-10-13 03:28:20|3068.3|3062.3|3068.4|3062.4|3069|3063|3068.3|3062.3|9
1634095710000|2021-10-13 03:28:30|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634095720000|2021-10-13 03:28:40|3067.8|3061.8|3067.6|3061.6|3067.8|3061.8|3067.6|3061.6|2
1634095730000|2021-10-13 03:28:50|3067.4|3061.4|3067.3|3061.3|3067.4|3061.4|3067.3|3061.3|2
1634095740000|2021-10-13 03:29:00|3067.4|3061.4|3068.5|3062.5|3068.5|3062.5|3067.4|3061.4|7
1634095750000|2021-10-13 03:29:10|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634095760000|2021-10-13 03:29:20|3069|3063|3070.3|3064.3|3070.4|3064.4|3069|3063|8
1634095780000|2021-10-13 03:29:40|3070|3064|3070|3064|3070|3064|3070|3064|1
1634095790000|2021-10-13 03:29:50|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1634095800000|2021-10-13 03:30:00|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634095810000|2021-10-13 03:30:10|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1634095820000|2021-10-13 03:30:20|3069|3063|3068.8|3062.8|3069.1|3063.1|3068.8|3062.8|4
1634095830000|2021-10-13 03:30:30|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|2
1634095840000|2021-10-13 03:30:40|3067.5|3061.5|3067.4|3061.4|3067.5|3061.5|3067.4|3061.4|2
1634095850000|2021-10-13 03:30:50|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1634095860000|2021-10-13 03:31:00|3066.4|3060.4|3066|3060|3066.4|3060.4|3066|3060|3
1634095880000|2021-10-13 03:31:20|3065.6|3059.6|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|2
1634095900000|2021-10-13 03:31:40|3065.6|3059.6|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|2
1634095920000|2021-10-13 03:32:00|3065.6|3059.6|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|2
1634095950000|2021-10-13 03:32:30|3065.6|3059.6|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|2
1634095970000|2021-10-13 03:32:50|3065.6|3059.6|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|2
1634095990000|2021-10-13 03:33:10|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1634096000000|2021-10-13 03:33:20|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1634096020000|2021-10-13 03:33:40|3065.6|3059.6|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|2
1634096040000|2021-10-13 03:34:00|3065.6|3059.6|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|2
1634096060000|2021-10-13 03:34:20|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1634096070000|2021-10-13 03:34:30|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1634096080000|2021-10-13 03:34:40|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1634096090000|2021-10-13 03:34:50|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1634096110000|2021-10-13 03:35:10|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1634096120000|2021-10-13 03:35:20|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1634096130000|2021-10-13 03:35:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634096140000|2021-10-13 03:35:40|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1634096150000|2021-10-13 03:35:50|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634096160000|2021-10-13 03:36:00|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1634096370000|2021-10-13 03:39:30|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1634096380000|2021-10-13 03:39:40|3068|3062|3067.5|3061.5|3068|3062|3067.5|3061.5|3
1634096480000|2021-10-13 03:41:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634096530000|2021-10-13 03:42:10|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1634096660000|2021-10-13 03:44:20|3068|3062|3067.5|3061.5|3068|3062|3067.5|3061.5|3
1634096680000|2021-10-13 03:44:40|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634096820000|2021-10-13 03:47:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634097130000|2021-10-13 03:52:10|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634097320000|2021-10-13 03:55:20|3067.3|3061.3|3067.4|3061.4|3067.4|3061.4|3067.3|3061.3|2
1634097340000|2021-10-13 03:55:40|3067.5|3061.5|3067.1|3061.1|3067.6|3061.6|3067.1|3061.1|7
1634097380000|2021-10-13 03:56:20|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|1
1634097430000|2021-10-13 03:57:10|3067.8|3061.8|3067.3|3061.3|3068|3062|3067.3|3061.3|4
1634097450000|2021-10-13 03:57:30|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634097470000|2021-10-13 03:57:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634097480000|2021-10-13 03:58:00|3067.4|3061.4|3067.6|3061.6|3067.6|3061.6|3067.4|3061.4|2
1634097490000|2021-10-13 03:58:10|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1634097500000|2021-10-13 03:58:20|3068|3062|3068|3062|3068|3062|3068|3062|1
1634097550000|2021-10-13 03:59:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634097570000|2021-10-13 03:59:30|3068.5|3062.5|3063.8|3057.8|3068.5|3062.5|3063.8|3057.8|3
1634097590000|2021-10-13 03:59:50|3063|3057|3063|3057|3063|3057|3063|3057|1
1634097600000|2021-10-13 04:00:00|3063.1|3057.1|3063.8|3057.8|3063.8|3057.8|3063.1|3057.1|2
1634097610000|2021-10-13 04:00:10|3065.6|3059.6|3066.6|3060.6|3066.6|3060.6|3065.6|3059.6|3
1634097620000|2021-10-13 04:00:20|3066.8|3060.8|3066.6|3060.6|3066.8|3060.8|3066.6|3060.6|2
1634097640000|2021-10-13 04:00:40|3066.1|3060.1|3066|3060|3066.5|3060.5|3064.5|3058.5|6
1634097650000|2021-10-13 04:00:50|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1634097700000|2021-10-13 04:01:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1634097870000|2021-10-13 04:04:30|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1634097980000|2021-10-13 04:06:20|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1634098030000|2021-10-13 04:07:10|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1634098190000|2021-10-13 04:09:50|3066.5|3060.5|3067.8|3061.8|3067.8|3061.8|3066.5|3060.5|4
1634098200000|2021-10-13 04:10:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634098210000|2021-10-13 04:10:10|3067.8|3061.8|3068.6|3062.6|3068.6|3062.6|3067.8|3061.8|2
1634098300000|2021-10-13 04:11:40|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634098630000|2021-10-13 04:17:10|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1634100290000|2021-10-13 04:44:50|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634100340000|2021-10-13 04:45:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634100370000|2021-10-13 04:46:10|3067.9|3061.9|3064.1|3058.1|3067.9|3061.9|3064.1|3058.1|2
1634100380000|2021-10-13 04:46:20|3063.9|3057.9|3064|3058|3064|3058|3063.9|3057.9|2
1634100390000|2021-10-13 04:46:30|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1634100420000|2021-10-13 04:47:00|3064.8|3058.8|3064.9|3058.9|3064.9|3058.9|3064.8|3058.8|2
1634100440000|2021-10-13 04:47:20|3065|3059|3066.3|3060.3|3066.8|3060.8|3065|3059|4
1634100450000|2021-10-13 04:47:30|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1634100670000|2021-10-13 04:51:10|3066.9|3060.9|3067|3061|3067|3061|3066.9|3060.9|2
1634100900000|2021-10-13 04:55:00|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634100920000|2021-10-13 04:55:20|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1634101210000|2021-10-13 05:00:10|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|2
1634101260000|2021-10-13 05:01:00|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634101500000|2021-10-13 05:05:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634101510000|2021-10-13 05:05:10|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1634101580000|2021-10-13 05:06:20|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634101590000|2021-10-13 05:06:30|3068|3062|3068|3062|3068|3062|3068|3062|1
1634101600000|2021-10-13 05:06:40|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634101610000|2021-10-13 05:06:50|3067|3061|3065.8|3059.8|3067|3061|3065.8|3059.8|2
1634101620000|2021-10-13 05:07:00|3065.4|3059.4|3064.6|3058.6|3065.4|3059.4|3064.6|3058.6|2
1634101640000|2021-10-13 05:07:20|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1634101710000|2021-10-13 05:08:30|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064|3058|3
1634101730000|2021-10-13 05:08:50|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1634102110000|2021-10-13 05:15:10|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1634102290000|2021-10-13 05:18:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634102650000|2021-10-13 05:24:10|3065.6|3059.6|3065.8|3059.8|3066|3060|3065.6|3059.6|4
1634102660000|2021-10-13 05:24:20|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1634102880000|2021-10-13 05:28:00|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1634102900000|2021-10-13 05:28:20|3065.8|3059.8|3070|3064|3070|3064|3065.8|3059.8|2
1634103000000|2021-10-13 05:30:00|3070.3|3064.3|3074.4|3068.4|3074.4|3068.4|3070.3|3064.3|4
1634103010000|2021-10-13 05:30:10|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|3
1634103020000|2021-10-13 05:30:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|4
1634103030000|2021-10-13 05:30:30|3073.6|3067.6|3072.5|3066.5|3073.8|3067.8|3072.5|3066.5|11
1634103040000|2021-10-13 05:30:40|3072.4|3066.4|3072.1|3066.1|3072.4|3066.4|3072.1|3066.1|3
1634103050000|2021-10-13 05:30:50|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|3
1634103060000|2021-10-13 05:31:00|3071.3|3065.3|3071.1|3065.1|3071.3|3065.3|3071.1|3065.1|2
1634103070000|2021-10-13 05:31:10|3070.3|3064.3|3070.6|3064.6|3070.8|3064.8|3070.3|3064.3|3
1634103090000|2021-10-13 05:31:30|3070.8|3064.8|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|3
1634103110000|2021-10-13 05:31:50|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1634103130000|2021-10-13 05:32:10|3071.4|3065.4|3070.9|3064.9|3071.4|3065.4|3070.9|3064.9|5
1634103140000|2021-10-13 05:32:20|3070.6|3064.6|3069.1|3063.1|3070.6|3064.6|3069.1|3063.1|6
1634103150000|2021-10-13 05:32:30|3069.3|3063.3|3069.4|3063.4|3069.4|3063.4|3069.1|3063.1|5
1634103160000|2021-10-13 05:32:40|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634103170000|2021-10-13 05:32:50|3069.3|3063.3|3069.1|3063.1|3069.5|3063.5|3069.1|3063.1|6
1634103180000|2021-10-13 05:33:00|3069.3|3063.3|3070|3064|3070|3064|3069.3|3063.3|3
1634103190000|2021-10-13 05:33:10|3070.3|3064.3|3070.5|3064.5|3071.5|3065.5|3070.3|3064.3|8
1634103200000|2021-10-13 05:33:20|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1634103210000|2021-10-13 05:33:30|3071.1|3065.1|3071|3065|3071.1|3065.1|3071|3065|2
1634103220000|2021-10-13 05:33:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634103230000|2021-10-13 05:33:50|3071|3065|3070.9|3064.9|3071|3065|3070.9|3064.9|2
1634103240000|2021-10-13 05:34:00|3070.6|3064.6|3070.3|3064.3|3070.6|3064.6|3069.9|3063.9|4
1634103250000|2021-10-13 05:34:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634103260000|2021-10-13 05:34:20|3070.3|3064.3|3069.4|3063.4|3070.3|3064.3|3069.3|3063.3|6
1634103270000|2021-10-13 05:34:30|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.4|3063.4|5
1634103280000|2021-10-13 05:34:40|3069.4|3063.4|3068.6|3062.6|3069.4|3063.4|3068.6|3062.6|15
1634103290000|2021-10-13 05:34:50|3068.8|3062.8|3069.1|3063.1|3069.1|3063.1|3068.8|3062.8|10
1634103300000|2021-10-13 05:35:00|3069|3063|3069.4|3063.4|3069.4|3063.4|3069|3063|6
1634103310000|2021-10-13 05:35:10|3069.6|3063.6|3069.5|3063.5|3069.8|3063.8|3069.4|3063.4|7
1634103320000|2021-10-13 05:35:20|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634103330000|2021-10-13 05:35:30|3069.4|3063.4|3068.9|3062.9|3069.4|3063.4|3068.8|3062.8|9
1634103340000|2021-10-13 05:35:40|3068.6|3062.6|3069.6|3063.6|3069.6|3063.6|3068.6|3062.6|8
1634103350000|2021-10-13 05:35:50|3069.4|3063.4|3069.5|3063.5|3069.5|3063.5|3069.4|3063.4|2
1634103360000|2021-10-13 05:36:00|3069.6|3063.6|3068.9|3062.9|3069.8|3063.8|3068.8|3062.8|8
1634103370000|2021-10-13 05:36:10|3069|3063|3068.6|3062.6|3069|3063|3068.6|3062.6|3
1634103380000|2021-10-13 05:36:20|3068.5|3062.5|3068.4|3062.4|3068.5|3062.5|3068.4|3062.4|2
1634103390000|2021-10-13 05:36:30|3068.3|3062.3|3066.3|3060.3|3068.5|3062.5|3066.3|3060.3|9
1634103400000|2021-10-13 05:36:40|3066|3060|3065.3|3059.3|3066|3060|3064.8|3058.8|14
1634103410000|2021-10-13 05:36:50|3065|3059|3063.8|3057.8|3065|3059|3063.8|3057.8|5
1634103420000|2021-10-13 05:37:00|3063.6|3057.6|3062.5|3056.5|3064.8|3058.8|3062.5|3056.5|7
1634103430000|2021-10-13 05:37:10|3062.6|3056.6|3062.4|3056.4|3064|3058|3062.3|3056.3|12
1634103440000|2021-10-13 05:37:20|3061.8|3055.8|3060.5|3054.5|3061.8|3055.8|3060.5|3054.5|4
1634103450000|2021-10-13 05:37:30|3060.4|3054.4|3060.5|3054.5|3060.9|3054.9|3060.4|3054.4|5
1634103470000|2021-10-13 05:37:50|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060|3054|7
1634103480000|2021-10-13 05:38:00|3060.5|3054.5|3061|3055|3061|3055|3060|3054|11
1634103490000|2021-10-13 05:38:10|3060.8|3054.8|3062.3|3056.3|3062.3|3056.3|3060.8|3054.8|4
1634103500000|2021-10-13 05:38:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1634103510000|2021-10-13 05:38:30|3062.6|3056.6|3064.6|3058.6|3064.6|3058.6|3062.6|3056.6|5
1634103520000|2021-10-13 05:38:40|3065.4|3059.4|3065.5|3059.5|3066.1|3060.1|3065.4|3059.4|7
1634103530000|2021-10-13 05:38:50|3065.1|3059.1|3064|3058|3065.1|3059.1|3064|3058|5
1634103550000|2021-10-13 05:39:10|3063.9|3057.9|3063.1|3057.1|3063.9|3057.9|3063.1|3057.1|8
1634103560000|2021-10-13 05:39:20|3063.4|3057.4|3062|3056|3063.4|3057.4|3062|3056|5
1634103570000|2021-10-13 05:39:30|3061.9|3055.9|3061.5|3055.5|3061.9|3055.9|3061.5|3055.5|3
1634103580000|2021-10-13 05:39:40|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1634103590000|2021-10-13 05:39:50|3061.4|3055.4|3061.3|3055.3|3061.4|3055.4|3061.3|3055.3|2
1634103600000|2021-10-13 05:40:00|3061.4|3055.4|3063.3|3057.3|3063.3|3057.3|3061.4|3055.4|4
1634103610000|2021-10-13 05:40:10|3063.4|3057.4|3063|3057|3063.4|3057.4|3063|3057|3
1634103640000|2021-10-13 05:40:40|3063.1|3057.1|3063|3057|3063.1|3057.1|3063|3057|4
1634103680000|2021-10-13 05:41:20|3062.9|3056.9|3061.8|3055.8|3062.9|3056.9|3061.8|3055.8|7
1634103690000|2021-10-13 05:41:30|3061.5|3055.5|3059.9|3053.9|3061.5|3055.5|3059.9|3053.9|6
1634103700000|2021-10-13 05:41:40|3059.8|3053.8|3058.9|3052.9|3059.8|3053.8|3058.9|3052.9|3
1634103710000|2021-10-13 05:41:50|3058|3052|3057.9|3051.9|3058.3|3052.3|3057.9|3051.9|5
1634103720000|2021-10-13 05:42:00|3057.8|3051.8|3058.4|3052.4|3058.4|3052.4|3057.8|3051.8|4
1634103730000|2021-10-13 05:42:10|3059|3053|3059.3|3053.3|3059.9|3053.9|3059|3053|13
1634103740000|2021-10-13 05:42:20|3059|3053|3056.3|3050.3|3059|3053|3056.3|3050.3|9
1634103750000|2021-10-13 05:42:30|3055.9|3049.9|3056.3|3050.3|3056.3|3050.3|3055.5|3049.5|5
1634103760000|2021-10-13 05:42:40|3056.9|3050.9|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|6
1634103770000|2021-10-13 05:42:50|3056.9|3050.9|3057|3051|3057|3051|3056.9|3050.9|4
1634103780000|2021-10-13 05:43:00|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1634103790000|2021-10-13 05:43:10|3057.1|3051.1|3056.6|3050.6|3057.1|3051.1|3056.6|3050.6|3
1634103810000|2021-10-13 05:43:30|3056|3050|3055.9|3049.9|3056|3050|3055.4|3049.4|3
1634103820000|2021-10-13 05:43:40|3055.8|3049.8|3055|3049|3055.8|3049.8|3055|3049|4
1634103830000|2021-10-13 05:43:50|3055.1|3049.1|3055.5|3049.5|3055.5|3049.5|3055.1|3049.1|3
1634103840000|2021-10-13 05:44:00|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3055.3|3049.3|2
1634103850000|2021-10-13 05:44:10|3055.4|3049.4|3056.3|3050.3|3056.3|3050.3|3055.4|3049.4|5
1634103860000|2021-10-13 05:44:20|3056.1|3050.1|3057|3051|3057|3051|3056.1|3050.1|6
1634103870000|2021-10-13 05:44:30|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1634103880000|2021-10-13 05:44:40|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1634103890000|2021-10-13 05:44:50|3058.4|3052.4|3059.3|3053.3|3059.3|3053.3|3058.4|3052.4|3
1634103900000|2021-10-13 05:45:00|3059.1|3053.1|3058.4|3052.4|3059.1|3053.1|3058.4|3052.4|4
1634103920000|2021-10-13 05:45:20|3058.1|3052.1|3057.6|3051.6|3058.1|3052.1|3057.6|3051.6|4
1634103930000|2021-10-13 05:45:30|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1634103940000|2021-10-13 05:45:40|3057.6|3051.6|3058.8|3052.8|3058.8|3052.8|3057.6|3051.6|5
1634103950000|2021-10-13 05:45:50|3058.9|3052.9|3058.1|3052.1|3058.9|3052.9|3058.1|3052.1|5
1634103960000|2021-10-13 05:46:00|3058.4|3052.4|3058.9|3052.9|3058.9|3052.9|3058.1|3052.1|5
1634103980000|2021-10-13 05:46:20|3059.1|3053.1|3058.9|3052.9|3059.1|3053.1|3058.9|3052.9|2
1634103990000|2021-10-13 05:46:30|3059.1|3053.1|3059|3053|3059.1|3053.1|3059|3053|2
1634104000000|2021-10-13 05:46:40|3059.1|3053.1|3059|3053|3059.1|3053.1|3059|3053|2
1634104010000|2021-10-13 05:46:50|3059.1|3053.1|3059.8|3053.8|3059.8|3053.8|3059.1|3053.1|2
1634104020000|2021-10-13 05:47:00|3059.5|3053.5|3060.1|3054.1|3060.1|3054.1|3059.5|3053.5|2
1634104030000|2021-10-13 05:47:10|3060.3|3054.3|3059.9|3053.9|3060.3|3054.3|3059.9|3053.9|2
1634104050000|2021-10-13 05:47:30|3059.6|3053.6|3058.8|3052.8|3059.8|3053.8|3058.3|3052.3|9
1634104060000|2021-10-13 05:47:40|3058.5|3052.5|3058.1|3052.1|3058.5|3052.5|3058.1|3052.1|5
1634104070000|2021-10-13 05:47:50|3058.4|3052.4|3059.8|3053.8|3059.8|3053.8|3058.4|3052.4|5
1634104080000|2021-10-13 05:48:00|3059.9|3053.9|3061|3055|3061.1|3055.1|3059.9|3053.9|10
1634104090000|2021-10-13 05:48:10|3061.3|3055.3|3061.5|3055.5|3062.1|3056.1|3061.3|3055.3|6
1634104100000|2021-10-13 05:48:20|3062|3056|3065.6|3059.6|3065.9|3059.9|3062|3056|4
1634104110000|2021-10-13 05:48:30|3065.9|3059.9|3065.6|3059.6|3066.8|3060.8|3065.5|3059.5|10
1634104120000|2021-10-13 05:48:40|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634104130000|2021-10-13 05:48:50|3065.9|3059.9|3066.6|3060.6|3066.6|3060.6|3065.9|3059.9|3
1634104140000|2021-10-13 05:49:00|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1634104150000|2021-10-13 05:49:10|3065.9|3059.9|3066.9|3060.9|3066.9|3060.9|3065.9|3059.9|4
1634104160000|2021-10-13 05:49:20|3067.1|3061.1|3067.3|3061.3|3067.3|3061.3|3067.1|3061.1|2
1634104170000|2021-10-13 05:49:30|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634104180000|2021-10-13 05:49:40|3067.4|3061.4|3068.4|3062.4|3068.4|3062.4|3067.4|3061.4|2
1634104200000|2021-10-13 05:50:00|3069|3063|3069.1|3063.1|3069.1|3063.1|3069|3063|2
1634104210000|2021-10-13 05:50:10|3069.3|3063.3|3071|3065|3071|3065|3069.3|3063.3|3
1634104230000|2021-10-13 05:50:30|3071.5|3065.5|3070.4|3064.4|3071.5|3065.5|3070.4|3064.4|3
1634104240000|2021-10-13 05:50:40|3070.3|3064.3|3068.8|3062.8|3070.3|3064.3|3068.8|3062.8|10
1634104250000|2021-10-13 05:50:50|3068.4|3062.4|3068.3|3062.3|3068.4|3062.4|3067.8|3061.8|6
1634104260000|2021-10-13 05:51:00|3068.5|3062.5|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|3
1634104270000|2021-10-13 05:51:10|3068.4|3062.4|3067.9|3061.9|3068.5|3062.5|3067.9|3061.9|7
1634104280000|2021-10-13 05:51:20|3067.4|3061.4|3068.3|3062.3|3068.3|3062.3|3067.4|3061.4|7
1634104290000|2021-10-13 05:51:30|3068.1|3062.1|3068.3|3062.3|3068.3|3062.3|3067.9|3061.9|6
1634104300000|2021-10-13 05:51:40|3068.1|3062.1|3069.3|3063.3|3069.3|3063.3|3068.1|3062.1|7
1634104310000|2021-10-13 05:51:50|3069.4|3063.4|3069.6|3063.6|3069.8|3063.8|3069.4|3063.4|5
1634104320000|2021-10-13 05:52:00|3069.4|3063.4|3068.4|3062.4|3069.5|3063.5|3068.4|3062.4|6
1634104330000|2021-10-13 05:52:10|3068.5|3062.5|3068.4|3062.4|3068.8|3062.8|3068.1|3062.1|7
1634104340000|2021-10-13 05:52:20|3068|3062|3068|3062|3068|3062|3067.6|3061.6|5
1634104380000|2021-10-13 05:53:00|3067.8|3061.8|3067.6|3061.6|3067.8|3061.8|3067.6|3061.6|2
1634104390000|2021-10-13 05:53:10|3067.5|3061.5|3066.9|3060.9|3067.5|3061.5|3066.8|3060.8|4
1634104400000|2021-10-13 05:53:20|3066.8|3060.8|3065.9|3059.9|3066.8|3060.8|3065.9|3059.9|5
1634104410000|2021-10-13 05:53:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|3
1634104420000|2021-10-13 05:53:40|3065.5|3059.5|3065.6|3059.6|3065.6|3059.6|3065.5|3059.5|4
1634104430000|2021-10-13 05:53:50|3065.9|3059.9|3066.1|3060.1|3066.4|3060.4|3065.8|3059.8|8
1634104440000|2021-10-13 05:54:00|3066|3060|3066.1|3060.1|3066.1|3060.1|3065.9|3059.9|5
1634104450000|2021-10-13 05:54:10|3066|3060|3065.8|3059.8|3066|3060|3065.6|3059.6|4
1634104460000|2021-10-13 05:54:20|3065.6|3059.6|3065.5|3059.5|3065.6|3059.6|3065.5|3059.5|2
1634104480000|2021-10-13 05:54:40|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1634104490000|2021-10-13 05:54:50|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634104500000|2021-10-13 05:55:00|3065|3059|3065|3059|3065|3059|3064.5|3058.5|5
1634104520000|2021-10-13 05:55:20|3066|3060|3065.8|3059.8|3066.1|3060.1|3065.8|3059.8|3
1634104530000|2021-10-13 05:55:30|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1634104540000|2021-10-13 05:55:40|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|3
1634104550000|2021-10-13 05:55:50|3066.3|3060.3|3068.6|3062.6|3068.6|3062.6|3066.3|3060.3|5
1634104560000|2021-10-13 05:56:00|3068.8|3062.8|3068.9|3062.9|3069|3063|3068.4|3062.4|10
1634104570000|2021-10-13 05:56:10|3068.8|3062.8|3068.1|3062.1|3069|3063|3067.5|3061.5|13
1634104580000|2021-10-13 05:56:20|3067.9|3061.9|3067.9|3061.9|3068.4|3062.4|3067.8|3061.8|9
1634104590000|2021-10-13 05:56:30|3068.1|3062.1|3068.6|3062.6|3068.6|3062.6|3068.1|3062.1|3
1634104600000|2021-10-13 05:56:40|3068.8|3062.8|3067.9|3061.9|3068.8|3062.8|3067.9|3061.9|5
1634104610000|2021-10-13 05:56:50|3067.6|3061.6|3065.8|3059.8|3067.6|3061.6|3065.8|3059.8|7
1634104620000|2021-10-13 05:57:00|3066|3060|3066.4|3060.4|3066.4|3060.4|3065.9|3059.9|4
1634104630000|2021-10-13 05:57:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1634104640000|2021-10-13 05:57:20|3066.4|3060.4|3066.5|3060.5|3066.9|3060.9|3066.4|3060.4|6
1634104650000|2021-10-13 05:57:30|3066.6|3060.6|3067.1|3061.1|3067.4|3061.4|3066.6|3060.6|6
1634104660000|2021-10-13 05:57:40|3067.4|3061.4|3067.5|3061.5|3067.5|3061.5|3067.1|3061.1|6
1634104670000|2021-10-13 05:57:50|3067.6|3061.6|3068.1|3062.1|3068.1|3062.1|3067.6|3061.6|3
1634104680000|2021-10-13 05:58:00|3068|3062|3066.9|3060.9|3068|3062|3066.9|3060.9|7
1634104690000|2021-10-13 05:58:10|3067.1|3061.1|3066.8|3060.8|3067.1|3061.1|3066.8|3060.8|7
1634104700000|2021-10-13 05:58:20|3067|3061|3067.1|3061.1|3067.3|3061.3|3067|3061|3
1634104710000|2021-10-13 05:58:30|3067|3061|3068.4|3062.4|3068.4|3062.4|3067|3061|7
1634104720000|2021-10-13 05:58:40|3068.5|3062.5|3068.4|3062.4|3068.5|3062.5|3068.4|3062.4|2
1634104730000|2021-10-13 05:58:50|3068.1|3062.1|3069.8|3063.8|3069.9|3063.9|3068.1|3062.1|7
1634104740000|2021-10-13 05:59:00|3069.5|3063.5|3069.4|3063.4|3069.5|3063.5|3069.1|3063.1|6
1634104750000|2021-10-13 05:59:10|3069.6|3063.6|3069.5|3063.5|3069.6|3063.6|3069.5|3063.5|2
1634104760000|2021-10-13 05:59:20|3069.3|3063.3|3069.6|3063.6|3069.6|3063.6|3069.1|3063.1|6
1634104770000|2021-10-13 05:59:30|3069.8|3063.8|3070.9|3064.9|3070.9|3064.9|3069.8|3063.8|4
1634104780000|2021-10-13 05:59:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634104790000|2021-10-13 05:59:50|3071.1|3065.1|3071.4|3065.4|3071.4|3065.4|3071.1|3065.1|3
1634104800000|2021-10-13 06:00:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634104830000|2021-10-13 06:00:30|3072.3|3066.3|3073|3067|3073|3067|3072.3|3066.3|2
1634104870000|2021-10-13 06:01:10|3072.9|3066.9|3072.8|3066.8|3072.9|3066.9|3072.6|3066.6|4
1634104880000|2021-10-13 06:01:20|3073|3067|3074.3|3068.3|3074.3|3068.3|3073|3067|3
1634104890000|2021-10-13 06:01:30|3074|3068|3073.3|3067.3|3074|3068|3073.3|3067.3|3
1634104900000|2021-10-13 06:01:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634104910000|2021-10-13 06:01:50|3073.3|3067.3|3074.3|3068.3|3074.3|3068.3|3073.1|3067.1|5
1634104920000|2021-10-13 06:02:00|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634104930000|2021-10-13 06:02:10|3073.5|3067.5|3074|3068|3074.3|3068.3|3072.8|3066.8|9
1634104940000|2021-10-13 06:02:20|3073.8|3067.8|3073.9|3067.9|3073.9|3067.9|3073.4|3067.4|10
1634104950000|2021-10-13 06:02:30|3073.6|3067.6|3073.9|3067.9|3073.9|3067.9|3073.6|3067.6|2
1634105000000|2021-10-13 06:03:20|3073.6|3067.6|3073.9|3067.9|3073.9|3067.9|3073.6|3067.6|2
1634105010000|2021-10-13 06:03:30|3073.6|3067.6|3073.9|3067.9|3073.9|3067.9|3073.6|3067.6|4
1634105020000|2021-10-13 06:03:40|3073.1|3067.1|3074.1|3068.1|3074.1|3068.1|3073|3067|4
1634105040000|2021-10-13 06:04:00|3074|3068|3074|3068|3074|3068|3074|3068|1
1634105050000|2021-10-13 06:04:10|3073.8|3067.8|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|3
1634105060000|2021-10-13 06:04:20|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1634105100000|2021-10-13 06:05:00|3071.9|3065.9|3071.8|3065.8|3071.9|3065.9|3071.8|3065.8|2
1634105110000|2021-10-13 06:05:10|3071.5|3065.5|3070.8|3064.8|3071.5|3065.5|3070.8|3064.8|4
1634105140000|2021-10-13 06:05:40|3070.6|3064.6|3070.4|3064.4|3070.6|3064.6|3070.4|3064.4|2
1634105160000|2021-10-13 06:06:00|3070|3064|3069.1|3063.1|3070|3064|3069|3063|5
1634105170000|2021-10-13 06:06:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1634105180000|2021-10-13 06:06:20|3069.3|3063.3|3069.4|3063.4|3069.4|3063.4|3069.3|3063.3|2
1634105190000|2021-10-13 06:06:30|3069.5|3063.5|3070.3|3064.3|3070.3|3064.3|3069.5|3063.5|3
1634105230000|2021-10-13 06:07:10|3070|3064|3070|3064|3070|3064|3070|3064|1
1634105250000|2021-10-13 06:07:30|3070.1|3064.1|3069.8|3063.8|3070.1|3064.1|3069.8|3063.8|3
1634105260000|2021-10-13 06:07:40|3069.6|3063.6|3070.3|3064.3|3070.3|3064.3|3069.6|3063.6|4
1634105270000|2021-10-13 06:07:50|3070.1|3064.1|3068.9|3062.9|3070.1|3064.1|3068.9|3062.9|4
1634105280000|2021-10-13 06:08:00|3069|3063|3068.9|3062.9|3069|3063|3068.9|3062.9|2
1634105300000|2021-10-13 06:08:20|3068.6|3062.6|3067.5|3061.5|3068.6|3062.6|3067.4|3061.4|5
1634105310000|2021-10-13 06:08:30|3067|3061|3067|3061|3067|3061|3066.9|3060.9|3
1634105320000|2021-10-13 06:08:40|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|4
1634105330000|2021-10-13 06:08:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634105340000|2021-10-13 06:09:00|3067.1|3061.1|3067|3061|3067.1|3061.1|3066.9|3060.9|3
1634105350000|2021-10-13 06:09:10|3067.1|3061.1|3068.8|3062.8|3068.8|3062.8|3067.1|3061.1|12
1634105360000|2021-10-13 06:09:20|3068.9|3062.9|3069.5|3063.5|3069.5|3063.5|3068.9|3062.9|2
1634105380000|2021-10-13 06:09:40|3069.6|3063.6|3068.9|3062.9|3070.4|3064.4|3068.9|3062.9|6
1634105400000|2021-10-13 06:10:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634105410000|2021-10-13 06:10:10|3068.5|3062.5|3067.8|3061.8|3068.5|3062.5|3067.8|3061.8|4
1634105420000|2021-10-13 06:10:20|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|2
1634105430000|2021-10-13 06:10:30|3068.3|3062.3|3065.8|3059.8|3068.3|3062.3|3065.8|3059.8|5
1634105470000|2021-10-13 06:11:10|3066.1|3060.1|3067.4|3061.4|3067.4|3061.4|3066.1|3060.1|4
1634105480000|2021-10-13 06:11:20|3067.6|3061.6|3067.3|3061.3|3067.9|3061.9|3067.3|3061.3|8
1634105490000|2021-10-13 06:11:30|3067.5|3061.5|3067.5|3061.5|3068|3062|3067.5|3061.5|3
1634105520000|2021-10-13 06:12:00|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634105540000|2021-10-13 06:12:20|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|4
1634105550000|2021-10-13 06:12:30|3068.3|3062.3|3068|3062|3068.3|3062.3|3067.8|3061.8|5
1634105560000|2021-10-13 06:12:40|3068.5|3062.5|3068|3062|3068.5|3062.5|3068|3062|2
1634105570000|2021-10-13 06:12:50|3068.5|3062.5|3068|3062|3068.5|3062.5|3068|3062|8
1634105580000|2021-10-13 06:13:00|3067.8|3061.8|3067.9|3061.9|3067.9|3061.9|3067.8|3061.8|2
1634105590000|2021-10-13 06:13:10|3067.8|3061.8|3067.9|3061.9|3067.9|3061.9|3067.8|3061.8|2
1634105600000|2021-10-13 06:13:20|3067.6|3061.6|3067.1|3061.1|3067.6|3061.6|3067.1|3061.1|5
1634105620000|2021-10-13 06:13:40|3067.3|3061.3|3067.6|3061.6|3067.6|3061.6|3067.1|3061.1|7
1634105640000|2021-10-13 06:14:00|3067.4|3061.4|3066.9|3060.9|3067.4|3061.4|3066.9|3060.9|2
1634105650000|2021-10-13 06:14:10|3066.6|3060.6|3066.6|3060.6|3066.8|3060.8|3066.4|3060.4|5
1634105660000|2021-10-13 06:14:20|3066.4|3060.4|3066.6|3060.6|3066.6|3060.6|3066.1|3060.1|4
1634105670000|2021-10-13 06:14:30|3066.8|3060.8|3067.8|3061.8|3068|3062|3066.8|3060.8|7
1634105680000|2021-10-13 06:14:40|3067.9|3061.9|3067.6|3061.6|3068|3062|3067.6|3061.6|6
1634105690000|2021-10-13 06:14:50|3067.4|3061.4|3066.9|3060.9|3067.4|3061.4|3066.8|3060.8|7
1634105700000|2021-10-13 06:15:00|3067.1|3061.1|3066.9|3060.9|3067.1|3061.1|3066.9|3060.9|4
1634105710000|2021-10-13 06:15:10|3067.1|3061.1|3066.8|3060.8|3067.4|3061.4|3066.8|3060.8|4
1634105720000|2021-10-13 06:15:20|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1634105740000|2021-10-13 06:15:40|3067|3061|3066.1|3060.1|3067.1|3061.1|3066.1|3060.1|5
1634105800000|2021-10-13 06:16:40|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634105810000|2021-10-13 06:16:50|3066|3060|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|3
1634105820000|2021-10-13 06:17:00|3066.4|3060.4|3065.8|3059.8|3066.4|3060.4|3065.8|3059.8|6
1634105840000|2021-10-13 06:17:20|3065.6|3059.6|3065.4|3059.4|3065.6|3059.6|3065.3|3059.3|7
1634105850000|2021-10-13 06:17:30|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1634105860000|2021-10-13 06:17:40|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1634105880000|2021-10-13 06:18:00|3065.9|3059.9|3065.4|3059.4|3066.5|3060.5|3065.4|3059.4|5
1634105890000|2021-10-13 06:18:10|3066.5|3060.5|3065.8|3059.8|3066.6|3060.6|3065.8|3059.8|5
1634105910000|2021-10-13 06:18:30|3065.9|3059.9|3066|3060|3066.1|3060.1|3065.9|3059.9|3
1634105920000|2021-10-13 06:18:40|3066.3|3060.3|3066.6|3060.6|3066.6|3060.6|3066.3|3060.3|2
1634105930000|2021-10-13 06:18:50|3066.4|3060.4|3066.1|3060.1|3066.6|3060.6|3066.1|3060.1|4
1634105940000|2021-10-13 06:19:00|3065.9|3059.9|3065.9|3059.9|3065.9|3059.9|3065.9|3059.9|1
1634105950000|2021-10-13 06:19:10|3066.4|3060.4|3065.4|3059.4|3066.8|3060.8|3065.4|3059.4|5
1634105960000|2021-10-13 06:19:20|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1634105970000|2021-10-13 06:19:30|3065.5|3059.5|3064.5|3058.5|3065.5|3059.5|3064.5|3058.5|2
1634105980000|2021-10-13 06:19:40|3064.8|3058.8|3065.4|3059.4|3065.4|3059.4|3064.8|3058.8|3
1634105990000|2021-10-13 06:19:50|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1634106000000|2021-10-13 06:20:00|3065.9|3059.9|3066.5|3060.5|3066.5|3060.5|3065.9|3059.9|2
1634106010000|2021-10-13 06:20:10|3066.8|3060.8|3067|3061|3067.1|3061.1|3066.8|3060.8|4
1634106020000|2021-10-13 06:20:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.1|3061.1|3
1634106030000|2021-10-13 06:20:30|3067.1|3061.1|3068|3062|3068|3062|3067.1|3061.1|3
1634106040000|2021-10-13 06:20:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634106080000|2021-10-13 06:21:20|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|2
1634106090000|2021-10-13 06:21:30|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634106120000|2021-10-13 06:22:00|3067.3|3061.3|3067.1|3061.1|3067.3|3061.3|3067.1|3061.1|2
1634106140000|2021-10-13 06:22:20|3066.8|3060.8|3065.6|3059.6|3066.8|3060.8|3065.6|3059.6|5
1634106150000|2021-10-13 06:22:30|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1634106160000|2021-10-13 06:22:40|3066.3|3060.3|3066.4|3060.4|3066.4|3060.4|3066.3|3060.3|2
1634106180000|2021-10-13 06:23:00|3066.3|3060.3|3067|3061|3067|3061|3066.3|3060.3|5
1634106190000|2021-10-13 06:23:10|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1634106200000|2021-10-13 06:23:20|3067.1|3061.1|3063.6|3057.6|3067.3|3061.3|3063.3|3057.3|10
1634106210000|2021-10-13 06:23:30|3063.8|3057.8|3063.6|3057.6|3063.8|3057.8|3063.6|3057.6|2
1634106230000|2021-10-13 06:23:50|3064.1|3058.1|3065|3059|3065|3059|3064.1|3058.1|4
1634106250000|2021-10-13 06:24:10|3064.8|3058.8|3064.6|3058.6|3064.8|3058.8|3064.6|3058.6|2
1634106260000|2021-10-13 06:24:20|3064.9|3058.9|3064.9|3058.9|3065|3059|3064.9|3058.9|3
1634106270000|2021-10-13 06:24:30|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1634106290000|2021-10-13 06:24:50|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1634106300000|2021-10-13 06:25:00|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|4
1634106310000|2021-10-13 06:25:10|3065|3059|3065.6|3059.6|3065.6|3059.6|3065|3059|9
1634106320000|2021-10-13 06:25:20|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3065.9|3059.9|4
1634106330000|2021-10-13 06:25:30|3066.4|3060.4|3067.3|3061.3|3067.3|3061.3|3066.4|3060.4|5
1634106350000|2021-10-13 06:25:50|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|4
1634106370000|2021-10-13 06:26:10|3067.6|3061.6|3067.3|3061.3|3067.6|3061.6|3067.3|3061.3|2
1634106380000|2021-10-13 06:26:20|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.3|3061.3|3
1634106390000|2021-10-13 06:26:30|3068|3062|3069.4|3063.4|3069.4|3063.4|3068|3062|6
1634106400000|2021-10-13 06:26:40|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|1
1634106420000|2021-10-13 06:27:00|3070|3064|3069.6|3063.6|3070|3064|3069.6|3063.6|2
1634106430000|2021-10-13 06:27:10|3069.9|3063.9|3071.5|3065.5|3071.9|3065.9|3069.9|3063.9|6
1634106470000|2021-10-13 06:27:50|3071.9|3065.9|3072|3066|3072.1|3066.1|3071.9|3065.9|4
1634106480000|2021-10-13 06:28:00|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1634106500000|2021-10-13 06:28:20|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1634106530000|2021-10-13 06:28:50|3072.4|3066.4|3072.5|3066.5|3072.8|3066.8|3072.4|3066.4|3
1634106550000|2021-10-13 06:29:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634106580000|2021-10-13 06:29:40|3072.8|3066.8|3073|3067|3073.3|3067.3|3072.8|3066.8|4
1634106590000|2021-10-13 06:29:50|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1634106600000|2021-10-13 06:30:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.1|3067.1|3
1634106620000|2021-10-13 06:30:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634106630000|2021-10-13 06:30:30|3074|3068|3074.1|3068.1|3074.1|3068.1|3074|3068|2
1634106640000|2021-10-13 06:30:40|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634106700000|2021-10-13 06:31:40|3074.4|3068.4|3074.3|3068.3|3074.4|3068.4|3074.3|3068.3|2
1634106740000|2021-10-13 06:32:20|3074|3068|3074|3068|3074|3068|3074|3068|1
1634106760000|2021-10-13 06:32:40|3073.8|3067.8|3071.8|3065.8|3073.8|3067.8|3071.8|3065.8|2
1634106770000|2021-10-13 06:32:50|3072.3|3066.3|3072.6|3066.6|3072.6|3066.6|3072.3|3066.3|3
1634106800000|2021-10-13 06:33:20|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|3
1634106820000|2021-10-13 06:33:40|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|3072.6|3066.6|1
1634106840000|2021-10-13 06:34:00|3074.4|3068.4|3074.6|3068.6|3074.6|3068.6|3074.4|3068.4|2
1634106850000|2021-10-13 06:34:10|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634106880000|2021-10-13 06:34:40|3074.6|3068.6|3073.8|3067.8|3074.6|3068.6|3073.8|3067.8|2
1634106890000|2021-10-13 06:34:50|3073.1|3067.1|3072.6|3066.6|3073.1|3067.1|3072.6|3066.6|3
1634106900000|2021-10-13 06:35:00|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|2
1634106910000|2021-10-13 06:35:10|3072.9|3066.9|3072.6|3066.6|3072.9|3066.9|3072.6|3066.6|2
1634106940000|2021-10-13 06:35:40|3072.8|3066.8|3075|3069|3075|3069|3072.8|3066.8|4
1634106950000|2021-10-13 06:35:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634106960000|2021-10-13 06:36:00|3075.1|3069.1|3074.4|3068.4|3075.1|3069.1|3074.4|3068.4|2
1634106970000|2021-10-13 06:36:10|3074.5|3068.5|3074.4|3068.4|3074.5|3068.5|3074.3|3068.3|3
1634106980000|2021-10-13 06:36:20|3074.3|3068.3|3074.4|3068.4|3074.4|3068.4|3074.3|3068.3|2
1634106990000|2021-10-13 06:36:30|3074.6|3068.6|3074.5|3068.5|3074.6|3068.6|3074.5|3068.5|2
1634107000000|2021-10-13 06:36:40|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634107010000|2021-10-13 06:36:50|3075|3069|3075|3069|3075.3|3069.3|3075|3069|3
1634107020000|2021-10-13 06:37:00|3075.1|3069.1|3075.1|3069.1|3075.4|3069.4|3075.1|3069.1|4
1634107030000|2021-10-13 06:37:10|3075.3|3069.3|3075.1|3069.1|3075.3|3069.3|3075.1|3069.1|2
1634107040000|2021-10-13 06:37:20|3075|3069|3073|3067|3075|3069|3073|3067|4
1634107070000|2021-10-13 06:37:50|3072.9|3066.9|3071|3065|3072.9|3066.9|3071|3065|4
1634107080000|2021-10-13 06:38:00|3071.1|3065.1|3071.9|3065.9|3071.9|3065.9|3071.1|3065.1|2
1634107110000|2021-10-13 06:38:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1634107140000|2021-10-13 06:39:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634107150000|2021-10-13 06:39:10|3071.9|3065.9|3072|3066|3072|3066|3071.9|3065.9|2
1634107170000|2021-10-13 06:39:30|3071.9|3065.9|3070.5|3064.5|3071.9|3065.9|3070.5|3064.5|5
1634107180000|2021-10-13 06:39:40|3070.4|3064.4|3069.1|3063.1|3070.4|3064.4|3069.1|3063.1|5
1634107190000|2021-10-13 06:39:50|3068.6|3062.6|3069.4|3063.4|3069.5|3063.5|3068.6|3062.6|3
1634107200000|2021-10-13 06:40:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634107240000|2021-10-13 06:40:40|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1634107310000|2021-10-13 06:41:50|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1634107350000|2021-10-13 06:42:30|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634107360000|2021-10-13 06:42:40|3069.4|3063.4|3070.6|3064.6|3070.6|3064.6|3069.4|3063.4|6
1634107370000|2021-10-13 06:42:50|3070.3|3064.3|3071.1|3065.1|3071.1|3065.1|3070.3|3064.3|4
1634107380000|2021-10-13 06:43:00|3070.6|3064.6|3070.6|3064.6|3071.1|3065.1|3070.6|3064.6|3
1634107390000|2021-10-13 06:43:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634107400000|2021-10-13 06:43:20|3070|3064|3069.8|3063.8|3070.4|3064.4|3069.8|3063.8|3
1634107410000|2021-10-13 06:43:30|3069|3063|3071.6|3065.6|3071.6|3065.6|3069|3063|5
1634107430000|2021-10-13 06:43:50|3072.6|3066.6|3072.8|3066.8|3072.8|3066.8|3072.6|3066.6|2
1634107440000|2021-10-13 06:44:00|3073|3067|3075|3069|3075.5|3069.5|3073|3067|5
1634107450000|2021-10-13 06:44:10|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634107470000|2021-10-13 06:44:30|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634107480000|2021-10-13 06:44:40|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|3075.4|3069.4|1
1634107490000|2021-10-13 06:44:50|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|3075.6|3069.6|1
1634107500000|2021-10-13 06:45:00|3075.4|3069.4|3074.3|3068.3|3075.4|3069.4|3074.3|3068.3|3
1634107510000|2021-10-13 06:45:10|3074|3068|3074|3068|3074|3068|3074|3068|1
1634107520000|2021-10-13 06:45:20|3073.8|3067.8|3072.5|3066.5|3073.8|3067.8|3072|3066|8
1634107540000|2021-10-13 06:45:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634107550000|2021-10-13 06:45:50|3073|3067|3073.6|3067.6|3073.6|3067.6|3073|3067|4
1634107560000|2021-10-13 06:46:00|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|7
1634107570000|2021-10-13 06:46:10|3074.1|3068.1|3074.3|3068.3|3074.3|3068.3|3074.1|3068.1|2
1634107580000|2021-10-13 06:46:20|3074.1|3068.1|3074.8|3068.8|3074.9|3068.9|3074.1|3068.1|5
1634107600000|2021-10-13 06:46:40|3074.6|3068.6|3074.5|3068.5|3074.6|3068.6|3074.5|3068.5|2
1634107610000|2021-10-13 06:46:50|3074.4|3068.4|3073|3067|3074.4|3068.4|3072.9|3066.9|6
1634107620000|2021-10-13 06:47:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634107630000|2021-10-13 06:47:10|3073.5|3067.5|3073.4|3067.4|3073.5|3067.5|3073.4|3067.4|2
1634107640000|2021-10-13 06:47:20|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634107650000|2021-10-13 06:47:30|3073.3|3067.3|3073|3067|3073.4|3067.4|3073|3067|3
1634107660000|2021-10-13 06:47:40|3073.3|3067.3|3072.9|3066.9|3073.3|3067.3|3072.5|3066.5|8
1634107670000|2021-10-13 06:47:50|3073|3067|3073.5|3067.5|3073.8|3067.8|3073|3067|4
1634107680000|2021-10-13 06:48:00|3073.4|3067.4|3073.1|3067.1|3073.4|3067.4|3073.1|3067.1|3
1634107690000|2021-10-13 06:48:10|3073|3067|3071.4|3065.4|3073|3067|3071.3|3065.3|6
1634107700000|2021-10-13 06:48:20|3071.5|3065.5|3071.4|3065.4|3071.5|3065.5|3071.4|3065.4|2
1634107730000|2021-10-13 06:48:50|3071.3|3065.3|3070.3|3064.3|3071.3|3065.3|3068.9|3062.9|6
1634107740000|2021-10-13 06:49:00|3070.4|3064.4|3070.5|3064.5|3070.5|3064.5|3070.4|3064.4|2
1634107750000|2021-10-13 06:49:10|3070.9|3064.9|3071.1|3065.1|3071.3|3065.3|3070.9|3064.9|3
1634107770000|2021-10-13 06:49:30|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634107790000|2021-10-13 06:49:50|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1634107800000|2021-10-13 06:50:00|3071.5|3065.5|3071.6|3065.6|3071.6|3065.6|3071.5|3065.5|2
1634107820000|2021-10-13 06:50:20|3071.5|3065.5|3070.6|3064.6|3071.5|3065.5|3070.6|3064.6|2
1634107850000|2021-10-13 06:50:50|3070|3064|3070.5|3064.5|3070.5|3064.5|3069.4|3063.4|8
1634107860000|2021-10-13 06:51:00|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|1
1634107870000|2021-10-13 06:51:10|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1634107880000|2021-10-13 06:51:20|3070|3064|3070|3064|3070.3|3064.3|3069.1|3063.1|5
1634107890000|2021-10-13 06:51:30|3069.1|3063.1|3069.6|3063.6|3070.1|3064.1|3068.8|3062.8|16
1634107940000|2021-10-13 06:52:20|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|1
1634107950000|2021-10-13 06:52:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634107960000|2021-10-13 06:52:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634107970000|2021-10-13 06:52:50|3070|3064|3070.8|3064.8|3070.8|3064.8|3070|3064|3
1634108030000|2021-10-13 06:53:50|3070.6|3064.6|3070.8|3064.8|3070.8|3064.8|3070.6|3064.6|2
1634108040000|2021-10-13 06:54:00|3071|3065|3071|3065|3071|3065|3071|3065|1
1634108050000|2021-10-13 06:54:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634108060000|2021-10-13 06:54:20|3072.1|3066.1|3072.3|3066.3|3072.3|3066.3|3072.1|3066.1|2
1634108120000|2021-10-13 06:55:20|3072|3066|3070.8|3064.8|3072|3066|3070.8|3064.8|4
1634108130000|2021-10-13 06:55:30|3071|3065|3070.3|3064.3|3071|3065|3070.3|3064.3|2
1634108140000|2021-10-13 06:55:40|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|2
1634108160000|2021-10-13 06:56:00|3070|3064|3070|3064|3070|3064|3070|3064|1
1634108230000|2021-10-13 06:57:10|3070.3|3064.3|3072.5|3066.5|3072.5|3066.5|3070.3|3064.3|4
1634108260000|2021-10-13 06:57:40|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634108270000|2021-10-13 06:57:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634108280000|2021-10-13 06:58:00|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1634108300000|2021-10-13 06:58:20|3071.8|3065.8|3071|3065|3071.8|3065.8|3070|3064|4
1634108320000|2021-10-13 06:58:40|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1634108330000|2021-10-13 06:58:50|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1634108340000|2021-10-13 06:59:00|3071.8|3065.8|3071|3065|3071.8|3065.8|3071|3065|7
1634108350000|2021-10-13 06:59:10|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070|3064|4
1634108360000|2021-10-13 06:59:20|3070|3064|3070|3064|3070|3064|3070|3064|1
1634108370000|2021-10-13 06:59:30|3070.3|3064.3|3070.8|3064.8|3071.5|3065.5|3070.3|3064.3|11
1634108380000|2021-10-13 06:59:40|3069.8|3063.8|3070|3064|3070.3|3064.3|3069.3|3063.3|7
1634108390000|2021-10-13 06:59:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634108400000|2021-10-13 07:00:00|3070|3064|3069.3|3063.3|3070.8|3064.8|3069.3|3063.3|7
1634108410000|2021-10-13 07:00:10|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1634108420000|2021-10-13 07:00:20|3069|3063|3070.3|3064.3|3070.3|3064.3|3069|3063|4
1634108430000|2021-10-13 07:00:30|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634108460000|2021-10-13 07:01:00|3070.3|3064.3|3069|3063|3070.3|3064.3|3068.3|3062.3|5
1634108480000|2021-10-13 07:01:20|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634108500000|2021-10-13 07:01:40|3068.5|3062.5|3064|3058|3068.5|3062.5|3063.5|3057.5|10
1634108510000|2021-10-13 07:01:50|3064.3|3058.3|3066.3|3060.3|3066.3|3060.3|3064.3|3058.3|5
1634108520000|2021-10-13 07:02:00|3066.5|3060.5|3067.3|3061.3|3067.3|3061.3|3066.5|3060.5|3
1634108540000|2021-10-13 07:02:20|3066.3|3060.3|3067.3|3061.3|3067.8|3061.8|3066.3|3060.3|6
1634108550000|2021-10-13 07:02:30|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1634108560000|2021-10-13 07:02:40|3068|3062|3066|3060|3068|3062|3066|3060|4
1634108570000|2021-10-13 07:02:50|3066.3|3060.3|3066|3060|3066.3|3060.3|3066|3060|2
1634108590000|2021-10-13 07:03:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1634108640000|2021-10-13 07:04:00|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|2
1634108680000|2021-10-13 07:04:40|3066|3060|3065.8|3059.8|3066|3060|3065.8|3059.8|2
1634108690000|2021-10-13 07:04:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634108700000|2021-10-13 07:05:00|3065.3|3059.3|3064.3|3058.3|3065.3|3059.3|3064|3058|3
1634108710000|2021-10-13 07:05:10|3064.8|3058.8|3065.5|3059.5|3065.5|3059.5|3064.8|3058.8|2
1634108720000|2021-10-13 07:05:20|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634108730000|2021-10-13 07:05:30|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1634108740000|2021-10-13 07:05:40|3065.5|3059.5|3064.8|3058.8|3065.5|3059.5|3064.8|3058.8|2
1634108830000|2021-10-13 07:07:10|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|4
1634108850000|2021-10-13 07:07:30|3064|3058|3064.5|3058.5|3064.5|3058.5|3064|3058|2
1634108860000|2021-10-13 07:07:40|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1634108870000|2021-10-13 07:07:50|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|3
1634108890000|2021-10-13 07:08:10|3063|3057|3062.3|3056.3|3063|3057|3062.3|3056.3|3
1634108900000|2021-10-13 07:08:20|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1634108910000|2021-10-13 07:08:30|3062.8|3056.8|3062.3|3056.3|3063|3057|3062.3|3056.3|7
1634108920000|2021-10-13 07:08:40|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634108930000|2021-10-13 07:08:50|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634108940000|2021-10-13 07:09:00|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1634108950000|2021-10-13 07:09:10|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1634108960000|2021-10-13 07:09:20|3060.5|3054.5|3058.5|3052.5|3060.5|3054.5|3058.5|3052.5|4
1634108970000|2021-10-13 07:09:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1634108980000|2021-10-13 07:09:40|3057.8|3051.8|3058|3052|3058|3052|3057.8|3051.8|2
1634109000000|2021-10-13 07:10:00|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1634109010000|2021-10-13 07:10:10|3059|3053|3059|3053|3059|3053|3059|3053|1
1634109020000|2021-10-13 07:10:20|3059.3|3053.3|3063.8|3057.8|3063.8|3057.8|3059.3|3053.3|4
1634109030000|2021-10-13 07:10:30|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|3
1634109040000|2021-10-13 07:10:40|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1634109050000|2021-10-13 07:10:50|3064|3058|3063.3|3057.3|3064.5|3058.5|3063.3|3057.3|6
1634109060000|2021-10-13 07:11:00|3063|3057|3061.5|3055.5|3063|3057|3061|3055|9
1634109070000|2021-10-13 07:11:10|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|4
1634109080000|2021-10-13 07:11:20|3062|3056|3062.8|3056.8|3062.8|3056.8|3062|3056|3
1634109090000|2021-10-13 07:11:30|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1634109110000|2021-10-13 07:11:50|3062.5|3056.5|3063|3057|3063|3057|3062.5|3056.5|2
1634109120000|2021-10-13 07:12:00|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1634109140000|2021-10-13 07:12:20|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1634109160000|2021-10-13 07:12:40|3062.8|3056.8|3061.8|3055.8|3062.8|3056.8|3061.8|3055.8|3
1634109170000|2021-10-13 07:12:50|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1634109180000|2021-10-13 07:13:00|3060.8|3054.8|3060|3054|3060.8|3054.8|3060|3054|3
1634109210000|2021-10-13 07:13:30|3060.3|3054.3|3061|3055|3061|3055|3060.3|3054.3|2
1634109220000|2021-10-13 07:13:40|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1634109230000|2021-10-13 07:13:50|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634109240000|2021-10-13 07:14:00|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1634109260000|2021-10-13 07:14:20|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1634109280000|2021-10-13 07:14:40|3060.3|3054.3|3059|3053|3060.3|3054.3|3058.8|3052.8|3
1634109290000|2021-10-13 07:14:50|3059.3|3053.3|3059.8|3053.8|3060|3054|3059.3|3053.3|4
1634109300000|2021-10-13 07:15:00|3059.5|3053.5|3057.5|3051.5|3059.5|3053.5|3057.5|3051.5|6
1634109310000|2021-10-13 07:15:10|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1634109320000|2021-10-13 07:15:20|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1634109330000|2021-10-13 07:15:30|3058.3|3052.3|3059.3|3053.3|3059.5|3053.5|3058.3|3052.3|4
1634109340000|2021-10-13 07:15:40|3058.5|3052.5|3057.5|3051.5|3058.5|3052.5|3057.5|3051.5|5
1634109350000|2021-10-13 07:15:50|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|2
1634109360000|2021-10-13 07:16:00|3058|3052|3058|3052|3058|3052|3058|3052|1
1634109380000|2021-10-13 07:16:20|3058.3|3052.3|3058.8|3052.8|3058.8|3052.8|3058.3|3052.3|2
1634109390000|2021-10-13 07:16:30|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.3|3053.3|3
1634109400000|2021-10-13 07:16:40|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1634109410000|2021-10-13 07:16:50|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1634109440000|2021-10-13 07:17:20|3059.3|3053.3|3058|3052|3059.3|3053.3|3058|3052|3
1634109450000|2021-10-13 07:17:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1634109460000|2021-10-13 07:17:40|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1634109470000|2021-10-13 07:17:50|3058.3|3052.3|3058|3052|3058.3|3052.3|3057.8|3051.8|4
1634109480000|2021-10-13 07:18:00|3057|3051|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|4
1634109490000|2021-10-13 07:18:10|3058.5|3052.5|3059|3053|3059|3053|3058.5|3052.5|2
1634109500000|2021-10-13 07:18:20|3058.8|3052.8|3059|3053|3059|3053|3058|3052|5
1634109510000|2021-10-13 07:18:30|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1634109520000|2021-10-13 07:18:40|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1634109530000|2021-10-13 07:18:50|3060.3|3054.3|3060|3054|3060.3|3054.3|3059.8|3053.8|4
1634109550000|2021-10-13 07:19:10|3060.3|3054.3|3058.5|3052.5|3060.3|3054.3|3058.5|3052.5|3
1634109570000|2021-10-13 07:19:30|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|2
1634109580000|2021-10-13 07:19:40|3058.8|3052.8|3057|3051|3058.8|3052.8|3057|3051|2
1634109590000|2021-10-13 07:19:50|3057.3|3051.3|3058.3|3052.3|3058.5|3052.5|3057.3|3051.3|3
1634109600000|2021-10-13 07:20:00|3057.5|3051.5|3056|3050|3057.5|3051.5|3055.8|3049.8|5
1634109610000|2021-10-13 07:20:10|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1634109620000|2021-10-13 07:20:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1634109630000|2021-10-13 07:20:30|3056|3050|3056|3050|3056|3050|3056|3050|1
1634109640000|2021-10-13 07:20:40|3055.8|3049.8|3054.5|3048.5|3055.8|3049.8|3054.5|3048.5|3
1634109650000|2021-10-13 07:20:50|3054.8|3048.8|3055|3049|3055.3|3049.3|3054.8|3048.8|4
1634109680000|2021-10-13 07:21:20|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1634109700000|2021-10-13 07:21:40|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|3
1634109710000|2021-10-13 07:21:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1634109720000|2021-10-13 07:22:00|3055.5|3049.5|3056.3|3050.3|3056.3|3050.3|3055.5|3049.5|4
1634109730000|2021-10-13 07:22:10|3056.5|3050.5|3057|3051|3057|3051|3056.5|3050.5|2
1634109740000|2021-10-13 07:22:20|3057.5|3051.5|3060.5|3054.5|3060.5|3054.5|3057.5|3051.5|2
1634109750000|2021-10-13 07:22:30|3060.8|3054.8|3061|3055|3061|3055|3060.8|3054.8|2
1634109760000|2021-10-13 07:22:40|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634109780000|2021-10-13 07:23:00|3061.5|3055.5|3061|3055|3061.5|3055.5|3060.3|3054.3|9
1634109790000|2021-10-13 07:23:10|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1634109800000|2021-10-13 07:23:20|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1634109820000|2021-10-13 07:23:40|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634109830000|2021-10-13 07:23:50|3061|3055|3061|3055|3061|3055|3061|3055|1
1634109840000|2021-10-13 07:24:00|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|2
1634109850000|2021-10-13 07:24:10|3062|3056|3061.5|3055.5|3062|3056|3061.5|3055.5|2
1634109900000|2021-10-13 07:25:00|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634109910000|2021-10-13 07:25:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1634109960000|2021-10-13 07:26:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634110020000|2021-10-13 07:27:00|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1634110030000|2021-10-13 07:27:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1634110040000|2021-10-13 07:27:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634110050000|2021-10-13 07:27:30|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1634110080000|2021-10-13 07:28:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634110100000|2021-10-13 07:28:20|3062.5|3056.5|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|3
1634110140000|2021-10-13 07:29:00|3062|3056|3060.8|3054.8|3062|3056|3060.8|3054.8|2
1634110150000|2021-10-13 07:29:10|3061|3055|3061|3055|3061|3055|3061|3055|1
1634110180000|2021-10-13 07:29:40|3061.3|3055.3|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|3
1634110190000|2021-10-13 07:29:50|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1634110200000|2021-10-13 07:30:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1634110220000|2021-10-13 07:30:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634110250000|2021-10-13 07:30:50|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1634110270000|2021-10-13 07:31:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1634110280000|2021-10-13 07:31:20|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1634110300000|2021-10-13 07:31:40|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|2
1634110320000|2021-10-13 07:32:00|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1634110340000|2021-10-13 07:32:20|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1634110350000|2021-10-13 07:32:30|3062.5|3056.5|3063.8|3057.8|3063.8|3057.8|3062.5|3056.5|2
1634110360000|2021-10-13 07:32:40|3064|3058|3064|3058|3064|3058|3064|3058|1
1634110370000|2021-10-13 07:32:50|3064.3|3058.3|3065|3059|3065|3059|3064.3|3058.3|4
1634110390000|2021-10-13 07:33:10|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1634110400000|2021-10-13 07:33:20|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|5
1634110430000|2021-10-13 07:33:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1634110450000|2021-10-13 07:34:10|3066.8|3060.8|3067.8|3061.8|3068|3062|3066.8|3060.8|5
1634110470000|2021-10-13 07:34:30|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1634110480000|2021-10-13 07:34:40|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1634110490000|2021-10-13 07:34:50|3068|3062|3068|3062|3068|3062|3068|3062|1
1634110500000|2021-10-13 07:35:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634110520000|2021-10-13 07:35:20|3068.5|3062.5|3069|3063|3069|3063|3068.5|3062.5|2
1634110530000|2021-10-13 07:35:30|3069.3|3063.3|3072.5|3066.5|3073.3|3067.3|3069.3|3063.3|6
1634110540000|2021-10-13 07:35:40|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|2
1634110550000|2021-10-13 07:35:50|3073|3067|3073.8|3067.8|3074|3068|3073|3067|4
1634110560000|2021-10-13 07:36:00|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1634110570000|2021-10-13 07:36:10|3074.8|3068.8|3073.5|3067.5|3074.8|3068.8|3073.5|3067.5|4
1634110590000|2021-10-13 07:36:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634110600000|2021-10-13 07:36:40|3074|3068|3074|3068|3074|3068|3074|3068|1
1634110610000|2021-10-13 07:36:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|1
1634110620000|2021-10-13 07:37:00|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1634110640000|2021-10-13 07:37:20|3074.8|3068.8|3076|3070|3076|3070|3074.8|3068.8|5
1634110650000|2021-10-13 07:37:30|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634110670000|2021-10-13 07:37:50|3076|3070|3072.3|3066.3|3076|3070|3071.5|3065.5|5
1634110680000|2021-10-13 07:38:00|3072.5|3066.5|3073.3|3067.3|3073.3|3067.3|3072.5|3066.5|2
1634110690000|2021-10-13 07:38:10|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|3
1634110700000|2021-10-13 07:38:20|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1634110720000|2021-10-13 07:38:40|3073|3067|3073|3067|3073|3067|3073|3067|1
1634110740000|2021-10-13 07:39:00|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634110750000|2021-10-13 07:39:10|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1634110800000|2021-10-13 07:40:00|3073|3067|3073|3067|3073|3067|3073|3067|1
1634110810000|2021-10-13 07:40:10|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634110820000|2021-10-13 07:40:20|3072.3|3066.3|3074|3068|3074|3068|3072.3|3066.3|5
1634110850000|2021-10-13 07:40:50|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1634110860000|2021-10-13 07:41:00|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1634110890000|2021-10-13 07:41:30|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634110900000|2021-10-13 07:41:40|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1634110920000|2021-10-13 07:42:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634110940000|2021-10-13 07:42:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634110960000|2021-10-13 07:42:40|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1634110970000|2021-10-13 07:42:50|3073|3067|3073|3067|3073|3067|3073|3067|1
1634110990000|2021-10-13 07:43:10|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|2
1634111000000|2021-10-13 07:43:20|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634111010000|2021-10-13 07:43:30|3072.8|3066.8|3074|3068|3074|3068|3072.8|3066.8|3
1634111030000|2021-10-13 07:43:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634111040000|2021-10-13 07:44:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634111060000|2021-10-13 07:44:20|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1634111090000|2021-10-13 07:44:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634111110000|2021-10-13 07:45:10|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634111120000|2021-10-13 07:45:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634111130000|2021-10-13 07:45:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1634111140000|2021-10-13 07:45:40|3075.8|3069.8|3073.5|3067.5|3075.8|3069.8|3073.5|3067.5|5
1634111150000|2021-10-13 07:45:50|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1634111160000|2021-10-13 07:46:00|3073.4|3067.4|3073.6|3067.6|3073.6|3067.6|3073.4|3067.4|2
1634111170000|2021-10-13 07:46:10|3073.9|3067.9|3074.1|3068.1|3074.1|3068.1|3073.9|3067.9|2
1634111200000|2021-10-13 07:46:40|3074.4|3068.4|3074.3|3068.3|3074.5|3068.5|3074.3|3068.3|3
1634111270000|2021-10-13 07:47:50|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1634111280000|2021-10-13 07:48:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073|3067|3
1634111290000|2021-10-13 07:48:10|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|3
1634111310000|2021-10-13 07:48:30|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1634111330000|2021-10-13 07:48:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634111340000|2021-10-13 07:49:00|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|3
1634111350000|2021-10-13 07:49:10|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634111360000|2021-10-13 07:49:20|3073|3067|3073|3067|3073|3067|3073|3067|1
1634111370000|2021-10-13 07:49:30|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634111380000|2021-10-13 07:49:40|3072.8|3066.8|3073.5|3067.5|3073.5|3067.5|3072.8|3066.8|2
1634111400000|2021-10-13 07:50:00|3073.8|3067.8|3073.8|3067.8|3074|3068|3073.8|3067.8|3
1634111440000|2021-10-13 07:50:40|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1634111450000|2021-10-13 07:50:50|3075.3|3069.3|3076.3|3070.3|3076.3|3070.3|3075.3|3069.3|5
1634111460000|2021-10-13 07:51:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|3
1634111480000|2021-10-13 07:51:20|3076.8|3070.8|3078.5|3072.5|3078.5|3072.5|3076.8|3070.8|4
1634111500000|2021-10-13 07:51:40|3078.8|3072.8|3080|3074|3080|3074|3078.8|3072.8|2
1634111510000|2021-10-13 07:51:50|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.3|3073.3|3
1634111520000|2021-10-13 07:52:00|3079.8|3073.8|3080.8|3074.8|3080.8|3074.8|3079.8|3073.8|4
1634111530000|2021-10-13 07:52:10|3081|3075|3081|3075|3081|3075|3081|3075|1
1634111570000|2021-10-13 07:52:50|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634111590000|2021-10-13 07:53:10|3081|3075|3079.3|3073.3|3081|3075|3079.3|3073.3|2
1634111640000|2021-10-13 07:54:00|3079|3073|3079.3|3073.3|3079.3|3073.3|3078.8|3072.8|4
1634111660000|2021-10-13 07:54:20|3079.5|3073.5|3081|3075|3081|3075|3079.5|3073.5|2
1634111670000|2021-10-13 07:54:30|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1634111750000|2021-10-13 07:55:50|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|3
1634111760000|2021-10-13 07:56:00|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1634111770000|2021-10-13 07:56:10|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1634111790000|2021-10-13 07:56:30|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634111800000|2021-10-13 07:56:40|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634111810000|2021-10-13 07:56:50|3081|3075|3081|3075|3081|3075|3081|3075|1
1634111880000|2021-10-13 07:58:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1634111930000|2021-10-13 07:58:50|3081|3075|3081.5|3075.5|3081.5|3075.5|3081|3075|2
1634111940000|2021-10-13 07:59:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634111950000|2021-10-13 07:59:10|3081|3075|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|4
1634112000000|2021-10-13 08:00:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634112030000|2021-10-13 08:00:30|3081.5|3075.5|3080.8|3074.8|3081.5|3075.5|3080.8|3074.8|3
1634112040000|2021-10-13 08:00:40|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|3
1634112060000|2021-10-13 08:01:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634112100000|2021-10-13 08:01:40|3079.8|3073.8|3081.5|3075.5|3081.5|3075.5|3079.8|3073.8|2
1634112110000|2021-10-13 08:01:50|3082|3076|3082|3076|3082|3076|3082|3076|1
1634112120000|2021-10-13 08:02:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634112130000|2021-10-13 08:02:10|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1634112140000|2021-10-13 08:02:20|3082.5|3076.5|3083.3|3077.3|3083.3|3077.3|3082.5|3076.5|3
1634112160000|2021-10-13 08:02:40|3083.5|3077.5|3085.8|3079.8|3085.8|3079.8|3083.5|3077.5|4
1634112170000|2021-10-13 08:02:50|3086|3080|3086|3080|3087.5|3081.5|3086|3080|6
1634112180000|2021-10-13 08:03:00|3085.8|3079.8|3083.3|3077.3|3085.8|3079.8|3083.3|3077.3|3
1634112190000|2021-10-13 08:03:10|3083|3077|3082.8|3076.8|3083|3077|3082.5|3076.5|3
1634112210000|2021-10-13 08:03:30|3084|3078|3083|3077|3084|3078|3083|3077|3
1634112220000|2021-10-13 08:03:40|3082.8|3076.8|3081|3075|3082.8|3076.8|3081|3075|7
1634112240000|2021-10-13 08:04:00|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|2
1634112260000|2021-10-13 08:04:20|3081.3|3075.3|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|2
1634112290000|2021-10-13 08:04:50|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.5|3076.5|2
1634112320000|2021-10-13 08:05:20|3083|3077|3083|3077|3083|3077|3083|3077|1
1634112330000|2021-10-13 08:05:30|3083.3|3077.3|3085.3|3079.3|3085.3|3079.3|3083.3|3077.3|3
1634112340000|2021-10-13 08:05:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1634112350000|2021-10-13 08:05:50|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1634112360000|2021-10-13 08:06:00|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1634112390000|2021-10-13 08:06:30|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1634112400000|2021-10-13 08:06:40|3084|3078|3083.3|3077.3|3084|3078|3082.8|3076.8|4
1634112420000|2021-10-13 08:07:00|3082.8|3076.8|3081.8|3075.8|3082.8|3076.8|3081.8|3075.8|2
1634112440000|2021-10-13 08:07:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634112450000|2021-10-13 08:07:30|3081.5|3075.5|3082.3|3076.3|3082.3|3076.3|3081.5|3075.5|2
1634112480000|2021-10-13 08:08:00|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|3
1634112500000|2021-10-13 08:08:20|3082.8|3076.8|3084.5|3078.5|3084.5|3078.5|3082.8|3076.8|2
1634112510000|2021-10-13 08:08:30|3084.8|3078.8|3085.5|3079.5|3085.5|3079.5|3084.8|3078.8|4
1634112530000|2021-10-13 08:08:50|3085.8|3079.8|3086.5|3080.5|3086.5|3080.5|3085.8|3079.8|2
1634112540000|2021-10-13 08:09:00|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|2
1634112550000|2021-10-13 08:09:10|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1634112560000|2021-10-13 08:09:20|3087.3|3081.3|3089.3|3083.3|3089.3|3083.3|3087.3|3081.3|3
1634112580000|2021-10-13 08:09:40|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1634112600000|2021-10-13 08:10:00|3089.3|3083.3|3088.5|3082.5|3089.3|3083.3|3088.5|3082.5|4
1634112610000|2021-10-13 08:10:10|3088|3082|3087.8|3081.8|3088|3082|3087.8|3081.8|2
1634112620000|2021-10-13 08:10:20|3088|3082|3088.5|3082.5|3088.5|3082.5|3088|3082|2
1634112630000|2021-10-13 08:10:30|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1634112680000|2021-10-13 08:11:20|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1634112690000|2021-10-13 08:11:30|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|2
1634112700000|2021-10-13 08:11:40|3089.3|3083.3|3091.8|3085.8|3091.8|3085.8|3089.3|3083.3|2
1634112720000|2021-10-13 08:12:00|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1634112730000|2021-10-13 08:12:10|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|4
1634112740000|2021-10-13 08:12:20|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1634112750000|2021-10-13 08:12:30|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1634112760000|2021-10-13 08:12:40|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1634112770000|2021-10-13 08:12:50|3092|3086|3095|3089|3095|3089|3092|3086|3
1634112780000|2021-10-13 08:13:00|3095.9|3089.9|3093.3|3087.3|3096.1|3090.1|3093.3|3087.3|6
1634112790000|2021-10-13 08:13:10|3093.1|3087.1|3095|3089|3095|3089|3093|3087|5
1634112800000|2021-10-13 08:13:20|3095.5|3089.5|3095.8|3089.8|3096.8|3090.8|3095.5|3089.5|6
1634112810000|2021-10-13 08:13:30|3096|3090|3097.3|3091.3|3097.3|3091.3|3096|3090|2
1634112820000|2021-10-13 08:13:40|3097|3091|3097.3|3091.3|3098.3|3092.3|3095.8|3089.8|8
1634112830000|2021-10-13 08:13:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1634112840000|2021-10-13 08:14:00|3097.8|3091.8|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|4
1634112850000|2021-10-13 08:14:10|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1634112860000|2021-10-13 08:14:20|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1634112870000|2021-10-13 08:14:30|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3097|3091|5
1634112880000|2021-10-13 08:14:40|3097.5|3091.5|3098.5|3092.5|3098.5|3092.5|3097.5|3091.5|3
1634112890000|2021-10-13 08:14:50|3098.3|3092.3|3097|3091|3098.3|3092.3|3097|3091|3
1634112900000|2021-10-13 08:15:00|3097.5|3091.5|3098|3092|3098.5|3092.5|3097.5|3091.5|4
1634112910000|2021-10-13 08:15:10|3098.5|3092.5|3098.9|3092.9|3102|3096|3098.5|3092.5|9
1634112920000|2021-10-13 08:15:20|3098.5|3092.5|3104|3098|3104|3098|3098.5|3092.5|7
1634112930000|2021-10-13 08:15:30|3104.3|3098.3|3107|3101|3107|3101|3104.3|3098.3|5
1634112940000|2021-10-13 08:15:40|3106.8|3100.8|3104.3|3098.3|3106.8|3100.8|3104.3|3098.3|4
1634112950000|2021-10-13 08:15:50|3105.1|3099.1|3107.8|3101.8|3107.8|3101.8|3105.1|3099.1|2
1634112960000|2021-10-13 08:16:00|3107.9|3101.9|3108.5|3102.5|3108.5|3102.5|3107.9|3101.9|2
1634112970000|2021-10-13 08:16:10|3108|3102|3107|3101|3110|3104|3105.8|3099.8|11
1634112980000|2021-10-13 08:16:20|3107.1|3101.1|3106.5|3100.5|3107.5|3101.5|3106.5|3100.5|3
1634112990000|2021-10-13 08:16:30|3107.3|3101.3|3106.5|3100.5|3107.3|3101.3|3106.5|3100.5|2
1634113000000|2021-10-13 08:16:40|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1634113020000|2021-10-13 08:17:00|3106.5|3100.5|3104.3|3098.3|3106.5|3100.5|3104.3|3098.3|2
1634113030000|2021-10-13 08:17:10|3105.8|3099.8|3103.8|3097.8|3106.3|3100.3|3103.8|3097.8|6
1634113040000|2021-10-13 08:17:20|3104|3098|3105.8|3099.8|3105.8|3099.8|3104|3098|5
1634113050000|2021-10-13 08:17:30|3106.3|3100.3|3105.8|3099.8|3106.3|3100.3|3105.8|3099.8|5
1634113060000|2021-10-13 08:17:40|3106.3|3100.3|3105.8|3099.8|3106.3|3100.3|3105.8|3099.8|4
1634113070000|2021-10-13 08:17:50|3106.5|3100.5|3107|3101|3107|3101|3105.8|3099.8|7
1634113080000|2021-10-13 08:18:00|3108.8|3102.8|3109.8|3103.8|3109.8|3103.8|3108.8|3102.8|4
1634113090000|2021-10-13 08:18:10|3110|3104|3110|3104|3110|3104|3110|3104|1
1634113100000|2021-10-13 08:18:20|3110.3|3104.3|3112|3106|3112|3106|3110.3|3104.3|7
1634113110000|2021-10-13 08:18:30|3112.3|3106.3|3112.8|3106.8|3112.8|3106.8|3112.3|3106.3|3
1634113120000|2021-10-13 08:18:40|3113.3|3107.3|3116|3110|3116|3110|3113.3|3107.3|3
1634113130000|2021-10-13 08:18:50|3120.5|3114.5|3121.5|3115.5|3121.5|3115.5|3120.5|3114.5|3
1634113140000|2021-10-13 08:19:00|3120.5|3114.5|3119.8|3113.8|3120.5|3114.5|3119.8|3113.8|2
1634113150000|2021-10-13 08:19:10|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3118.8|3112.8|5
1634113170000|2021-10-13 08:19:30|3119.5|3113.5|3120.3|3114.3|3120.3|3114.3|3118.8|3112.8|8
1634113180000|2021-10-13 08:19:40|3120|3114|3118.5|3112.5|3120.5|3114.5|3118.5|3112.5|5
1634113200000|2021-10-13 08:20:00|3118.3|3112.3|3120|3114|3120|3114|3118|3112|4
1634113220000|2021-10-13 08:20:20|3119.5|3113.5|3117.8|3111.8|3119.5|3113.5|3117.8|3111.8|3
1634113230000|2021-10-13 08:20:30|3117|3111|3113.8|3107.8|3117|3111|3113.8|3107.8|6
1634113240000|2021-10-13 08:20:40|3113.4|3107.4|3112.8|3106.8|3113.4|3107.4|3112.8|3106.8|5
1634113250000|2021-10-13 08:20:50|3111.3|3105.3|3112.5|3106.5|3112.5|3106.5|3111|3105|6
1634113270000|2021-10-13 08:21:10|3112.3|3106.3|3110.8|3104.8|3112.3|3106.3|3110.5|3104.5|4
1634113280000|2021-10-13 08:21:20|3111|3105|3111|3105|3111|3105|3110.8|3104.8|3
1634113290000|2021-10-13 08:21:30|3111.5|3105.5|3112|3106|3112|3106|3111.5|3105.5|2
1634113350000|2021-10-13 08:22:30|3111.8|3105.8|3111|3105|3111.8|3105.8|3110.8|3104.8|4
1634113360000|2021-10-13 08:22:40|3111.3|3105.3|3111.3|3105.3|3111.5|3105.5|3111.3|3105.3|3
1634113370000|2021-10-13 08:22:50|3111.8|3105.8|3112.5|3106.5|3112.5|3106.5|3111.8|3105.8|2
1634113390000|2021-10-13 08:23:10|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1634113410000|2021-10-13 08:23:30|3112.5|3106.5|3112.3|3106.3|3112.5|3106.5|3112.3|3106.3|2
1634113430000|2021-10-13 08:23:50|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|1
1634113440000|2021-10-13 08:24:00|3113.5|3107.5|3111.3|3105.3|3113.5|3107.5|3111.3|3105.3|4
1634113450000|2021-10-13 08:24:10|3110|3104|3109.5|3103.5|3110|3104|3109.5|3103.5|2
1634113460000|2021-10-13 08:24:20|3108.6|3102.6|3108.6|3102.6|3108.6|3102.6|3108.6|3102.6|1
1634113470000|2021-10-13 08:24:30|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.4|3101.4|3
1634113480000|2021-10-13 08:24:40|3107.8|3101.8|3107.5|3101.5|3107.8|3101.8|3107.5|3101.5|2
1634113490000|2021-10-13 08:24:50|3107.3|3101.3|3104|3098|3107.3|3101.3|3104|3098|6
1634113500000|2021-10-13 08:25:00|3102.5|3096.5|3103.3|3097.3|3103.3|3097.3|3102.5|3096.5|2
1634113520000|2021-10-13 08:25:20|3106.3|3100.3|3106.8|3100.8|3106.8|3100.8|3105.8|3099.8|4
1634113530000|2021-10-13 08:25:30|3107|3101|3107.3|3101.3|3107.3|3101.3|3107|3101|2
1634113560000|2021-10-13 08:26:00|3107.8|3101.8|3109.5|3103.5|3109.5|3103.5|3107.5|3101.5|5
1634113570000|2021-10-13 08:26:10|3109.8|3103.8|3109.5|3103.5|3109.8|3103.8|3109.5|3103.5|2
1634113580000|2021-10-13 08:26:20|3109.8|3103.8|3109.8|3103.8|3110|3104|3109.8|3103.8|3
1634113590000|2021-10-13 08:26:30|3110|3104|3110|3104|3110|3104|3110|3104|1
1634113600000|2021-10-13 08:26:40|3109.8|3103.8|3108.8|3102.8|3109.8|3103.8|3108.5|3102.5|3
1634113650000|2021-10-13 08:27:30|3109.3|3103.3|3109.8|3103.8|3109.8|3103.8|3109.3|3103.3|3
1634113670000|2021-10-13 08:27:50|3110|3104|3110|3104|3110|3104|3110|3104|1
1634113680000|2021-10-13 08:28:00|3109.8|3103.8|3110|3104|3110|3104|3109.8|3103.8|2
1634113700000|2021-10-13 08:28:20|3109.8|3103.8|3108.3|3102.3|3109.8|3103.8|3107.8|3101.8|6
1634113720000|2021-10-13 08:28:40|3108.5|3102.5|3109|3103|3109|3103|3108|3102|5
1634113770000|2021-10-13 08:29:30|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1634113780000|2021-10-13 08:29:40|3109.8|3103.8|3109.5|3103.5|3109.8|3103.8|3109.5|3103.5|2
1634113790000|2021-10-13 08:29:50|3109.3|3103.3|3109.8|3103.8|3109.8|3103.8|3109.3|3103.3|2
1634113800000|2021-10-13 08:30:00|3109.3|3103.3|3110|3104|3110|3104|3109.3|3103.3|2
1634113830000|2021-10-13 08:30:30|3110.5|3104.5|3110.8|3104.8|3110.8|3104.8|3110.5|3104.5|2
1634113840000|2021-10-13 08:30:40|3111.5|3105.5|3111|3105|3111.5|3105.5|3110.8|3104.8|3
1634113850000|2021-10-13 08:30:50|3110.8|3104.8|3110.3|3104.3|3110.8|3104.8|3109.8|3103.8|4
1634113860000|2021-10-13 08:31:00|3110|3104|3110|3104|3110|3104|3110|3104|1
1634113930000|2021-10-13 08:32:10|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1634113950000|2021-10-13 08:32:30|3110|3104|3109.8|3103.8|3110|3104|3109.8|3103.8|2
1634113960000|2021-10-13 08:32:40|3111|3105|3111|3105|3111|3105|3111|3105|1
1634113990000|2021-10-13 08:33:10|3110.8|3104.8|3111|3105|3111|3105|3110.8|3104.8|2
1634114040000|2021-10-13 08:34:00|3112.3|3106.3|3113|3107|3113|3107|3112.3|3106.3|3
1634114060000|2021-10-13 08:34:20|3112.5|3106.5|3110.8|3104.8|3112.5|3106.5|3110.8|3104.8|4
1634114070000|2021-10-13 08:34:30|3110.5|3104.5|3110.5|3104.5|3111.3|3105.3|3110.3|3104.3|5
1634114080000|2021-10-13 08:34:40|3110.3|3104.3|3109|3103|3110.3|3104.3|3108.8|3102.8|6
1634114090000|2021-10-13 08:34:50|3108.5|3102.5|3109|3103|3109|3103|3108.5|3102.5|2
1634114100000|2021-10-13 08:35:00|3108.5|3102.5|3107.8|3101.8|3108.8|3102.8|3107.8|3101.8|4
1634114110000|2021-10-13 08:35:10|3108|3102|3108|3102|3108|3102|3108|3102|1
1634114120000|2021-10-13 08:35:20|3107.5|3101.5|3108.3|3102.3|3108.3|3102.3|3107.5|3101.5|4
1634114130000|2021-10-13 08:35:30|3108|3102|3108.5|3102.5|3108.5|3102.5|3108|3102|2
1634114140000|2021-10-13 08:35:40|3108.8|3102.8|3109.3|3103.3|3109.3|3103.3|3108.8|3102.8|3
1634114150000|2021-10-13 08:35:50|3108.8|3102.8|3109.8|3103.8|3109.8|3103.8|3108.5|3102.5|4
1634114160000|2021-10-13 08:36:00|3109.3|3103.3|3106.3|3100.3|3109.3|3103.3|3106.3|3100.3|2
1634114170000|2021-10-13 08:36:10|3105.8|3099.8|3106.5|3100.5|3106.5|3100.5|3105.8|3099.8|2
1634114180000|2021-10-13 08:36:20|3105.8|3099.8|3106.3|3100.3|3106.5|3100.5|3105.8|3099.8|4
1634114190000|2021-10-13 08:36:30|3106.5|3100.5|3107.9|3101.9|3107.9|3101.9|3106.3|3100.3|7
1634114200000|2021-10-13 08:36:40|3108|3102|3106.8|3100.8|3108|3102|3106.8|3100.8|5
1634114210000|2021-10-13 08:36:50|3107.5|3101.5|3106.8|3100.8|3107.8|3101.8|3106.8|3100.8|4
1634114220000|2021-10-13 08:37:00|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1634114230000|2021-10-13 08:37:10|3106.8|3100.8|3106.5|3100.5|3106.8|3100.8|3106.5|3100.5|2
1634114240000|2021-10-13 08:37:20|3107.3|3101.3|3106.3|3100.3|3108.8|3102.8|3106.3|3100.3|8
1634114250000|2021-10-13 08:37:30|3105.8|3099.8|3105.5|3099.5|3105.8|3099.8|3105.5|3099.5|2
1634114260000|2021-10-13 08:37:40|3104.5|3098.5|3105.8|3099.8|3105.8|3099.8|3104.5|3098.5|2
1634114270000|2021-10-13 08:37:50|3105.3|3099.3|3104|3098|3105.3|3099.3|3104|3098|4
1634114280000|2021-10-13 08:38:00|3103.3|3097.3|3104|3098|3104|3098|3103.3|3097.3|3
1634114290000|2021-10-13 08:38:10|3104.3|3098.3|3103.8|3097.8|3104.3|3098.3|3102.8|3096.8|3
1634114300000|2021-10-13 08:38:20|3104.3|3098.3|3103.5|3097.5|3104.3|3098.3|3103.3|3097.3|3
1634114310000|2021-10-13 08:38:30|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103|3097|3
1634114320000|2021-10-13 08:38:40|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634114330000|2021-10-13 08:38:50|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1634114340000|2021-10-13 08:39:00|3105|3099|3105.8|3099.8|3105.8|3099.8|3105|3099|4
1634114350000|2021-10-13 08:39:10|3106|3100|3106.5|3100.5|3107|3101|3106|3100|3
1634114360000|2021-10-13 08:39:20|3106.8|3100.8|3106.5|3100.5|3106.8|3100.8|3106.5|3100.5|2
1634114370000|2021-10-13 08:39:30|3106.3|3100.3|3105|3099|3106.3|3100.3|3105|3099|3
1634114380000|2021-10-13 08:39:40|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1634114390000|2021-10-13 08:39:50|3104.3|3098.3|3102.8|3096.8|3104.3|3098.3|3102.8|3096.8|2
1634114450000|2021-10-13 08:40:50|3103.3|3097.3|3103.5|3097.5|3103.5|3097.5|3103.3|3097.3|2
1634114460000|2021-10-13 08:41:00|3103.3|3097.3|3102.8|3096.8|3103.3|3097.3|3102.8|3096.8|2
1634114480000|2021-10-13 08:41:20|3103|3097|3103.3|3097.3|3103.3|3097.3|3103|3097|2
1634114490000|2021-10-13 08:41:30|3103.5|3097.5|3105.3|3099.3|3105.3|3099.3|3103.5|3097.5|4
1634114510000|2021-10-13 08:41:50|3105.5|3099.5|3106|3100|3106.3|3100.3|3105.5|3099.5|5
1634114520000|2021-10-13 08:42:00|3106.3|3100.3|3106.5|3100.5|3106.5|3100.5|3106.3|3100.3|2
1634114550000|2021-10-13 08:42:30|3106.8|3100.8|3107|3101|3107|3101|3106.8|3100.8|2
1634114590000|2021-10-13 08:43:10|3106.8|3100.8|3105.8|3099.8|3106.8|3100.8|3105.8|3099.8|4
1634114600000|2021-10-13 08:43:20|3105.5|3099.5|3105.3|3099.3|3105.5|3099.5|3105.3|3099.3|4
1634114610000|2021-10-13 08:43:30|3103.3|3097.3|3099.3|3093.3|3103.3|3097.3|3099.3|3093.3|7
1634114620000|2021-10-13 08:43:40|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|2
1634114650000|2021-10-13 08:44:10|3100.3|3094.3|3102.5|3096.5|3102.5|3096.5|3100.3|3094.3|3
1634114660000|2021-10-13 08:44:20|3103|3097|3103|3097|3103|3097|3103|3097|1
1634114670000|2021-10-13 08:44:30|3103.3|3097.3|3103.8|3097.8|3103.8|3097.8|3103.3|3097.3|3
1634114680000|2021-10-13 08:44:40|3103.5|3097.5|3104|3098|3104|3098|3103.5|3097.5|2
1634114690000|2021-10-13 08:44:50|3103.8|3097.8|3104|3098|3104|3098|3103.8|3097.8|4
1634114700000|2021-10-13 08:45:00|3103.8|3097.8|3104.8|3098.8|3105|3099|3103.8|3097.8|7
1634114710000|2021-10-13 08:45:10|3105|3099|3105.3|3099.3|3105.3|3099.3|3105|3099|2
1634114740000|2021-10-13 08:45:40|3104.8|3098.8|3103.8|3097.8|3104.8|3098.8|3103.8|3097.8|2
1634114750000|2021-10-13 08:45:50|3103.5|3097.5|3102.8|3096.8|3103.5|3097.5|3102.8|3096.8|4
1634114760000|2021-10-13 08:46:00|3103|3097|3102.8|3096.8|3103|3097|3102.8|3096.8|2
1634114780000|2021-10-13 08:46:20|3101.8|3095.8|3102.8|3096.8|3102.8|3096.8|3101.8|3095.8|2
1634114790000|2021-10-13 08:46:30|3101|3095|3101|3095|3101|3095|3100.8|3094.8|3
1634114810000|2021-10-13 08:46:50|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1634114820000|2021-10-13 08:47:00|3100.5|3094.5|3101.3|3095.3|3101.3|3095.3|3100.5|3094.5|2
1634114830000|2021-10-13 08:47:10|3102|3096|3102|3096|3102|3096|3102|3096|1
1634114840000|2021-10-13 08:47:20|3102.3|3096.3|3102.8|3096.8|3102.8|3096.8|3102.3|3096.3|2
1634114860000|2021-10-13 08:47:40|3103|3097|3103.3|3097.3|3103.3|3097.3|3103|3097|2
1634114870000|2021-10-13 08:47:50|3103|3097|3103|3097|3103|3097|3102.5|3096.5|5
1634114890000|2021-10-13 08:48:10|3103.3|3097.3|3103.5|3097.5|3103.5|3097.5|3103.3|3097.3|2
1634114910000|2021-10-13 08:48:30|3103.3|3097.3|3103.8|3097.8|3103.8|3097.8|3103.3|3097.3|3
1634114920000|2021-10-13 08:48:40|3104|3098|3104.8|3098.8|3104.8|3098.8|3104|3098|2
1634114930000|2021-10-13 08:48:50|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634114940000|2021-10-13 08:49:00|3104|3098|3103.8|3097.8|3104|3098|3103.8|3097.8|2
1634114960000|2021-10-13 08:49:20|3104|3098|3104|3098|3104|3098|3104|3098|1
1634114970000|2021-10-13 08:49:30|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634114980000|2021-10-13 08:49:40|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|1
1634114990000|2021-10-13 08:49:50|3103|3097|3103|3097|3103|3097|3103|3097|1
1634115010000|2021-10-13 08:50:10|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1634115020000|2021-10-13 08:50:20|3102.8|3096.8|3102.5|3096.5|3102.8|3096.8|3102.5|3096.5|2
1634115030000|2021-10-13 08:50:30|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1634115050000|2021-10-13 08:50:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1634115060000|2021-10-13 08:51:00|3102.3|3096.3|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|5
1634115070000|2021-10-13 08:51:10|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1634115110000|2021-10-13 08:51:50|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1634115120000|2021-10-13 08:52:00|3103.3|3097.3|3102.8|3096.8|3103.3|3097.3|3102.8|3096.8|2
1634115140000|2021-10-13 08:52:20|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|2
1634115150000|2021-10-13 08:52:30|3101.8|3095.8|3101|3095|3101.8|3095.8|3101|3095|3
1634115170000|2021-10-13 08:52:50|3101.3|3095.3|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|2
1634115220000|2021-10-13 08:53:40|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|2
1634115270000|2021-10-13 08:54:30|3102.8|3096.8|3102.5|3096.5|3102.8|3096.8|3102.5|3096.5|2
1634115280000|2021-10-13 08:54:40|3102.8|3096.8|3103.5|3097.5|3103.5|3097.5|3102.8|3096.8|2
1634115320000|2021-10-13 08:55:20|3104.8|3098.8|3103.3|3097.3|3104.8|3098.8|3103.3|3097.3|2
1634115330000|2021-10-13 08:55:30|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634115340000|2021-10-13 08:55:40|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|1
1634115350000|2021-10-13 08:55:50|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1634115360000|2021-10-13 08:56:00|3103.5|3097.5|3103.8|3097.8|3103.8|3097.8|3103.5|3097.5|2
1634115370000|2021-10-13 08:56:10|3104|3098|3103.8|3097.8|3104|3098|3103.8|3097.8|2
1634115390000|2021-10-13 08:56:30|3104|3098|3104.5|3098.5|3104.5|3098.5|3104|3098|2
1634115400000|2021-10-13 08:56:40|3104.3|3098.3|3104.5|3098.5|3104.5|3098.5|3104.3|3098.3|2
1634115410000|2021-10-13 08:56:50|3105.3|3099.3|3105|3099|3105.3|3099.3|3105|3099|4
1634115420000|2021-10-13 08:57:00|3105.3|3099.3|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|2
1634115440000|2021-10-13 08:57:20|3105.3|3099.3|3105|3099|3105.3|3099.3|3104.8|3098.8|4
1634115480000|2021-10-13 08:58:00|3105.5|3099.5|3105.3|3099.3|3105.5|3099.5|3105.3|3099.3|2
1634115500000|2021-10-13 08:58:20|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1634115530000|2021-10-13 08:58:50|3105.8|3099.8|3106|3100|3106|3100|3105.8|3099.8|2
1634115540000|2021-10-13 08:59:00|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1634115580000|2021-10-13 08:59:40|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|1
1634115590000|2021-10-13 08:59:50|3106.8|3100.8|3106.8|3100.8|3107.5|3101.5|3106.8|3100.8|3
1634115610000|2021-10-13 09:00:10|3107|3101|3109|3103|3109|3103|3107|3101|2
1634115640000|2021-10-13 09:00:40|3109.5|3103.5|3107.5|3101.5|3109.5|3103.5|3107.5|3101.5|3
1634115650000|2021-10-13 09:00:50|3107.3|3101.3|3106.5|3100.5|3107.3|3101.3|3106.5|3100.5|2
1634115660000|2021-10-13 09:01:00|3106.3|3100.3|3104.5|3098.5|3106.3|3100.3|3104.5|3098.5|3
1634115670000|2021-10-13 09:01:10|3104.8|3098.8|3106|3100|3106|3100|3104.8|3098.8|2
1634115680000|2021-10-13 09:01:20|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634115690000|2021-10-13 09:01:30|3106|3100|3105.8|3099.8|3106|3100|3105.8|3099.8|2
1634115720000|2021-10-13 09:02:00|3106|3100|3107|3101|3107.3|3101.3|3106|3100|4
1634115730000|2021-10-13 09:02:10|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1634115740000|2021-10-13 09:02:20|3107.5|3101.5|3107.8|3101.8|3107.8|3101.8|3107.5|3101.5|2
1634115750000|2021-10-13 09:02:30|3108.3|3102.3|3109.5|3103.5|3109.5|3103.5|3108.3|3102.3|4
1634115770000|2021-10-13 09:02:50|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|1
1634115780000|2021-10-13 09:03:00|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1634115790000|2021-10-13 09:03:10|3110.5|3104.5|3110.8|3104.8|3110.8|3104.8|3110.5|3104.5|2
1634115810000|2021-10-13 09:03:30|3111|3105|3112.5|3106.5|3112.8|3106.8|3111|3105|4
1634115820000|2021-10-13 09:03:40|3112|3106|3111.3|3105.3|3112|3106|3111.3|3105.3|2
1634115830000|2021-10-13 09:03:50|3111|3105|3110.5|3104.5|3111|3105|3110.5|3104.5|3
1634115850000|2021-10-13 09:04:10|3111.3|3105.3|3112|3106|3112|3106|3111.3|3105.3|2
1634115890000|2021-10-13 09:04:50|3112.3|3106.3|3112.5|3106.5|3112.5|3106.5|3112.3|3106.3|2
1634115950000|2021-10-13 09:05:50|3114|3108|3113.5|3107.5|3114|3108|3113.5|3107.5|2
1634115960000|2021-10-13 09:06:00|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1634115970000|2021-10-13 09:06:10|3113.5|3107.5|3113.3|3107.3|3113.5|3107.5|3113.3|3107.3|2
1634115990000|2021-10-13 09:06:30|3113.5|3107.5|3113.8|3107.8|3113.8|3107.8|3113.5|3107.5|2
1634116000000|2021-10-13 09:06:40|3113.5|3107.5|3112.3|3106.3|3113.5|3107.5|3112.3|3106.3|3
1634116010000|2021-10-13 09:06:50|3112.5|3106.5|3113|3107|3113.3|3107.3|3112.5|3106.5|5
1634116020000|2021-10-13 09:07:00|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1634116050000|2021-10-13 09:07:30|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1634116080000|2021-10-13 09:08:00|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1634116120000|2021-10-13 09:08:40|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1634116160000|2021-10-13 09:09:20|3112|3106|3112|3106|3112|3106|3112|3106|1
1634116170000|2021-10-13 09:09:30|3112.3|3106.3|3112.5|3106.5|3112.5|3106.5|3112.3|3106.3|2
1634116190000|2021-10-13 09:09:50|3112.8|3106.8|3113.3|3107.3|3113.3|3107.3|3112.8|3106.8|2
1634116220000|2021-10-13 09:10:20|3113|3107|3112.8|3106.8|3113|3107|3112.8|3106.8|2
1634116230000|2021-10-13 09:10:30|3113|3107|3113|3107|3113.3|3107.3|3113|3107|3
1634116290000|2021-10-13 09:11:30|3113.3|3107.3|3113|3107|3113.3|3107.3|3113|3107|2
1634116300000|2021-10-13 09:11:40|3113.3|3107.3|3113|3107|3113.3|3107.3|3113|3107|2
1634116310000|2021-10-13 09:11:50|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1634116320000|2021-10-13 09:12:00|3113.3|3107.3|3113.5|3107.5|3113.5|3107.5|3113.3|3107.3|4
1634116360000|2021-10-13 09:12:40|3113.8|3107.8|3113.8|3107.8|3114|3108|3113.8|3107.8|3
1634116410000|2021-10-13 09:13:30|3114|3108|3114|3108|3114|3108|3114|3108|1
1634116440000|2021-10-13 09:14:00|3114.3|3108.3|3116.8|3110.8|3116.8|3110.8|3114.3|3108.3|3
1634116450000|2021-10-13 09:14:10|3117.3|3111.3|3117.5|3111.5|3117.5|3111.5|3117.3|3111.3|2
1634116460000|2021-10-13 09:14:20|3117.3|3111.3|3117|3111|3117.3|3111.3|3117|3111|2
1634116480000|2021-10-13 09:14:40|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1634116490000|2021-10-13 09:14:50|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|1
1634116500000|2021-10-13 09:15:00|3116.3|3110.3|3113.8|3107.8|3116.3|3110.3|3113.8|3107.8|7
1634116510000|2021-10-13 09:15:10|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1634116520000|2021-10-13 09:15:20|3113.3|3107.3|3113|3107|3113.5|3107.5|3113|3107|4
1634116530000|2021-10-13 09:15:30|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|1
1634116540000|2021-10-13 09:15:40|3113.5|3107.5|3114|3108|3114|3108|3113.5|3107.5|3
1634116560000|2021-10-13 09:16:00|3113.5|3107.5|3113.5|3107.5|3114|3108|3113.5|3107.5|3
1634116580000|2021-10-13 09:16:20|3113.3|3107.3|3112|3106|3113.3|3107.3|3111.8|3105.8|4
1634116590000|2021-10-13 09:16:30|3112.3|3106.3|3112.5|3106.5|3112.5|3106.5|3112.3|3106.3|2
1634116640000|2021-10-13 09:17:20|3112.3|3106.3|3111.3|3105.3|3112.3|3106.3|3111.3|3105.3|3
1634116650000|2021-10-13 09:17:30|3110.8|3104.8|3110.5|3104.5|3110.8|3104.8|3110.5|3104.5|2
1634116660000|2021-10-13 09:17:40|3110.3|3104.3|3110|3104|3110.3|3104.3|3110|3104|2
1634116680000|2021-10-13 09:18:00|3110.3|3104.3|3112|3106|3112|3106|3110.3|3104.3|4
1634116690000|2021-10-13 09:18:10|3112.3|3106.3|3112.3|3106.3|3112.5|3106.5|3112.3|3106.3|3
1634116720000|2021-10-13 09:18:40|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1634116740000|2021-10-13 09:19:00|3112.8|3106.8|3113.3|3107.3|3113.3|3107.3|3112.8|3106.8|2
1634116750000|2021-10-13 09:19:10|3113.5|3107.5|3113.5|3107.5|3113.8|3107.8|3113.5|3107.5|3
1634116770000|2021-10-13 09:19:30|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1634116780000|2021-10-13 09:19:40|3114|3108|3114.3|3108.3|3114.3|3108.3|3114|3108|2
1634116830000|2021-10-13 09:20:30|3114|3108|3113.8|3107.8|3114|3108|3113.8|3107.8|2
1634116840000|2021-10-13 09:20:40|3113.5|3107.5|3111.8|3105.8|3113.5|3107.5|3111.8|3105.8|2
1634116850000|2021-10-13 09:20:50|3111.5|3105.5|3112.5|3106.5|3112.8|3106.8|3111.5|3105.5|4
1634116860000|2021-10-13 09:21:00|3111.8|3105.8|3111.5|3105.5|3112.3|3106.3|3111.5|3105.5|4
1634116900000|2021-10-13 09:21:40|3112.3|3106.3|3112.8|3106.8|3113|3107|3112.3|3106.3|3
1634116930000|2021-10-13 09:22:10|3113|3107|3114|3108|3114.3|3108.3|3113|3107|4
1634116950000|2021-10-13 09:22:30|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1634116970000|2021-10-13 09:22:50|3114.3|3108.3|3114|3108|3114.3|3108.3|3114|3108|2
1634116980000|2021-10-13 09:23:00|3113.8|3107.8|3112.8|3106.8|3113.8|3107.8|3112.8|3106.8|5
1634116990000|2021-10-13 09:23:10|3112.5|3106.5|3113.5|3107.5|3113.5|3107.5|3112.3|3106.3|3
1634117000000|2021-10-13 09:23:20|3113.3|3107.3|3113.8|3107.8|3114.5|3108.5|3113.3|3107.3|3
1634117010000|2021-10-13 09:23:30|3114|3108|3114|3108|3114|3108|3114|3108|1
1634117040000|2021-10-13 09:24:00|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|1
1634117050000|2021-10-13 09:24:10|3113|3107|3113|3107|3113|3107|3113|3107|1
1634117070000|2021-10-13 09:24:30|3112.8|3106.8|3112.3|3106.3|3112.8|3106.8|3111.8|3105.8|4
1634117080000|2021-10-13 09:24:40|3112|3106|3112|3106|3112|3106|3111.8|3105.8|3
1634117090000|2021-10-13 09:24:50|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1634117130000|2021-10-13 09:25:30|3112|3106|3112|3106|3112|3106|3112|3106|1
1634117140000|2021-10-13 09:25:40|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1634117160000|2021-10-13 09:26:00|3112.5|3106.5|3112.3|3106.3|3113|3107|3112|3106|6
1634117180000|2021-10-13 09:26:20|3112|3106|3109.8|3103.8|3112|3106|3109.8|3103.8|2
1634117200000|2021-10-13 09:26:40|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1634117220000|2021-10-13 09:27:00|3109|3103|3107.8|3101.8|3109|3103|3107.8|3101.8|2
1634117270000|2021-10-13 09:27:50|3107.5|3101.5|3107.3|3101.3|3107.5|3101.5|3107.3|3101.3|2
1634117280000|2021-10-13 09:28:00|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1634117290000|2021-10-13 09:28:10|3108|3102|3109|3103|3109|3103|3108|3102|5
1634117300000|2021-10-13 09:28:20|3109.3|3103.3|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|2
1634117330000|2021-10-13 09:28:50|3110|3104|3109.3|3103.3|3110|3104|3109.3|3103.3|3
1634117350000|2021-10-13 09:29:10|3109|3103|3107.8|3101.8|3109|3103|3107.8|3101.8|4
1634117360000|2021-10-13 09:29:20|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|1
1634117370000|2021-10-13 09:29:30|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1634117390000|2021-10-13 09:29:50|3108.8|3102.8|3109.3|3103.3|3109.3|3103.3|3108.8|3102.8|2
1634117430000|2021-10-13 09:30:30|3109.8|3103.8|3111.5|3105.5|3111.5|3105.5|3109.8|3103.8|3
1634117470000|2021-10-13 09:31:10|3111.3|3105.3|3110.8|3104.8|3111.3|3105.3|3110.8|3104.8|3
1634117480000|2021-10-13 09:31:20|3109.8|3103.8|3108.5|3102.5|3109.8|3103.8|3108.5|3102.5|2
1634117550000|2021-10-13 09:32:30|3109|3103|3109.3|3103.3|3109.3|3103.3|3109|3103|2
1634117560000|2021-10-13 09:32:40|3109|3103|3109|3103|3109|3103|3109|3103|1
1634117620000|2021-10-13 09:33:40|3108.8|3102.8|3107.8|3101.8|3108.8|3102.8|3107.8|3101.8|2
1634117630000|2021-10-13 09:33:50|3108|3102|3108|3102|3108|3102|3108|3102|1
1634117660000|2021-10-13 09:34:20|3107.5|3101.5|3108|3102|3108|3102|3107.3|3101.3|4
1634117680000|2021-10-13 09:34:40|3108.3|3102.3|3108.3|3102.3|3108.8|3102.8|3108.3|3102.3|4
1634117710000|2021-10-13 09:35:10|3109|3103|3110.8|3104.8|3110.8|3104.8|3109|3103|6
1634117720000|2021-10-13 09:35:20|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|1
1634117730000|2021-10-13 09:35:30|3110.5|3104.5|3109.8|3103.8|3110.5|3104.5|3109.8|3103.8|5
1634117740000|2021-10-13 09:35:40|3109|3103|3109.5|3103.5|3109.5|3103.5|3108.3|3102.3|5
1634117750000|2021-10-13 09:35:50|3108.5|3102.5|3108|3102|3109.3|3103.3|3108|3102|6
1634117760000|2021-10-13 09:36:00|3108.8|3102.8|3108.3|3102.3|3109.3|3103.3|3108.3|3102.3|4
1634117770000|2021-10-13 09:36:10|3109|3103|3109|3103|3109.3|3103.3|3109|3103|3
1634117780000|2021-10-13 09:36:20|3108.5|3102.5|3109.3|3103.3|3109.3|3103.3|3108.5|3102.5|3
1634117790000|2021-10-13 09:36:30|3108.5|3102.5|3109.3|3103.3|3109.3|3103.3|3108.5|3102.5|2
1634117800000|2021-10-13 09:36:40|3108.5|3102.5|3109|3103|3109.3|3103.3|3108.5|3102.5|3
1634117810000|2021-10-13 09:36:50|3108.5|3102.5|3107.8|3101.8|3108.5|3102.5|3107.8|3101.8|4
1634117820000|2021-10-13 09:37:00|3107.3|3101.3|3106.8|3100.8|3107.3|3101.3|3106.5|3100.5|4
1634117830000|2021-10-13 09:37:10|3106.3|3100.3|3106.5|3100.5|3106.5|3100.5|3105.8|3099.8|5
1634117850000|2021-10-13 09:37:30|3106.8|3100.8|3106.5|3100.5|3106.8|3100.8|3106.5|3100.5|2
1634117860000|2021-10-13 09:37:40|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1634117870000|2021-10-13 09:37:50|3106|3100|3105|3099|3106|3100|3105|3099|2
1634117880000|2021-10-13 09:38:00|3105.3|3099.3|3104.5|3098.5|3105.5|3099.5|3104.5|3098.5|4
1634117890000|2021-10-13 09:38:10|3104.8|3098.8|3102.3|3096.3|3105.3|3099.3|3102.3|3096.3|5
1634117900000|2021-10-13 09:38:20|3102|3096|3102.5|3096.5|3102.5|3096.5|3102|3096|2
1634117910000|2021-10-13 09:38:30|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1634117920000|2021-10-13 09:38:40|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102|3096|3
1634117960000|2021-10-13 09:39:20|3102.5|3096.5|3103.5|3097.5|3103.5|3097.5|3102.5|3096.5|3
1634117970000|2021-10-13 09:39:30|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1634117980000|2021-10-13 09:39:40|3103.8|3097.8|3104.5|3098.5|3104.5|3098.5|3103.8|3097.8|3
1634117990000|2021-10-13 09:39:50|3106|3100|3106|3100|3106|3100|3106|3100|1
1634118010000|2021-10-13 09:40:10|3105.8|3099.8|3105.3|3099.3|3105.8|3099.8|3105|3099|3
1634118030000|2021-10-13 09:40:30|3105|3099|3105|3099|3105.5|3099.5|3104.8|3098.8|7
1634118040000|2021-10-13 09:40:40|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634118060000|2021-10-13 09:41:00|3105|3099|3104.8|3098.8|3105|3099|3104.5|3098.5|4
1634118100000|2021-10-13 09:41:40|3105|3099|3104.3|3098.3|3105|3099|3104.3|3098.3|2
1634118110000|2021-10-13 09:41:50|3104.5|3098.5|3104|3098|3104.5|3098.5|3104|3098|2
1634118120000|2021-10-13 09:42:00|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634118180000|2021-10-13 09:43:00|3104|3098|3104|3098|3104|3098|3104|3098|1
1634118230000|2021-10-13 09:43:50|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634118260000|2021-10-13 09:44:20|3104|3098|3104.8|3098.8|3104.8|3098.8|3104|3098|2
1634118270000|2021-10-13 09:44:30|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634118280000|2021-10-13 09:44:40|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1634118330000|2021-10-13 09:45:30|3106|3100|3107.8|3101.8|3108|3102|3106|3100|4
1634118340000|2021-10-13 09:45:40|3107.3|3101.3|3106.3|3100.3|3107.3|3101.3|3106.3|3100.3|3
1634118360000|2021-10-13 09:46:00|3106|3100|3106|3100|3106|3100|3106|3100|1
1634118390000|2021-10-13 09:46:30|3105.8|3099.8|3105.5|3099.5|3105.8|3099.8|3105.5|3099.5|2
1634118410000|2021-10-13 09:46:50|3105.3|3099.3|3104|3098|3105.3|3099.3|3104|3098|3
1634118470000|2021-10-13 09:47:50|3103.8|3097.8|3105|3099|3105|3099|3103.8|3097.8|3
1634118480000|2021-10-13 09:48:00|3105.3|3099.3|3104.8|3098.8|3105.3|3099.3|3104.8|3098.8|3
1634118490000|2021-10-13 09:48:10|3105|3099|3104.8|3098.8|3105.3|3099.3|3104.8|3098.8|4
1634118520000|2021-10-13 09:48:40|3104.5|3098.5|3104.3|3098.3|3104.5|3098.5|3104.3|3098.3|2
1634118560000|2021-10-13 09:49:20|3104|3098|3103.8|3097.8|3104|3098|3103.8|3097.8|2
1634118570000|2021-10-13 09:49:30|3104|3098|3104|3098|3104|3098|3104|3098|1
1634118600000|2021-10-13 09:50:00|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634118620000|2021-10-13 09:50:20|3104|3098|3104|3098|3104|3098|3104|3098|1
1634118660000|2021-10-13 09:51:00|3104.3|3098.3|3105.5|3099.5|3105.5|3099.5|3104|3098|6
1634118700000|2021-10-13 09:51:40|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634118710000|2021-10-13 09:51:50|3105|3099|3105|3099|3105|3099|3105|3099|1
1634118720000|2021-10-13 09:52:00|3105.3|3099.3|3105|3099|3105.3|3099.3|3105|3099|2
1634118750000|2021-10-13 09:52:30|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634118800000|2021-10-13 09:53:20|3105.5|3099.5|3106.3|3100.3|3106.3|3100.3|3105.5|3099.5|3
1634118820000|2021-10-13 09:53:40|3106|3100|3105.5|3099.5|3106|3100|3105.5|3099.5|2
1634118830000|2021-10-13 09:53:50|3105.8|3099.8|3105.5|3099.5|3105.8|3099.8|3105.5|3099.5|2
1634118870000|2021-10-13 09:54:30|3106.3|3100.3|3106.5|3100.5|3106.5|3100.5|3106.3|3100.3|2
1634118880000|2021-10-13 09:54:40|3106.8|3100.8|3107.3|3101.3|3107.3|3101.3|3106.8|3100.8|2
1634118900000|2021-10-13 09:55:00|3107.5|3101.5|3107.5|3101.5|3108|3102|3107.5|3101.5|4
1634118910000|2021-10-13 09:55:10|3107.3|3101.3|3106.8|3100.8|3107.3|3101.3|3106.8|3100.8|2
1634118940000|2021-10-13 09:55:40|3107|3101|3107|3101|3107|3101|3107|3101|1
1634118950000|2021-10-13 09:55:50|3106.8|3100.8|3106.5|3100.5|3106.8|3100.8|3106.3|3100.3|4
1634118970000|2021-10-13 09:56:10|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1634119000000|2021-10-13 09:56:40|3107|3101|3107.3|3101.3|3107.3|3101.3|3107|3101|2
1634119030000|2021-10-13 09:57:10|3107|3101|3107|3101|3107|3101|3107|3101|1
1634119110000|2021-10-13 09:58:30|3107.3|3101.3|3107.5|3101.5|3107.5|3101.5|3107.3|3101.3|2
1634119160000|2021-10-13 09:59:20|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1634119190000|2021-10-13 09:59:50|3107|3101|3107|3101|3107|3101|3107|3101|1
1634119200000|2021-10-13 10:00:00|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1634119210000|2021-10-13 10:00:10|3106.3|3100.3|3104.8|3098.8|3106.3|3100.3|3104.8|3098.8|3
1634119230000|2021-10-13 10:00:30|3105.5|3099.5|3105.8|3099.8|3105.8|3099.8|3105.5|3099.5|2
1634119270000|2021-10-13 10:01:10|3105.5|3099.5|3106|3100|3106|3100|3105.5|3099.5|2
1634119290000|2021-10-13 10:01:30|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1634119300000|2021-10-13 10:01:40|3106|3100|3105.8|3099.8|3106|3100|3105.8|3099.8|2
1634119320000|2021-10-13 10:02:00|3106|3100|3107|3101|3107|3101|3106|3100|3
1634119330000|2021-10-13 10:02:10|3106.8|3100.8|3107|3101|3107|3101|3106.8|3100.8|2
1634119360000|2021-10-13 10:02:40|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1634119380000|2021-10-13 10:03:00|3106.5|3100.5|3105.3|3099.3|3106.5|3100.5|3105|3099|5
1634119400000|2021-10-13 10:03:20|3105|3099|3106.5|3100.5|3106.5|3100.5|3105|3099|2
1634119410000|2021-10-13 10:03:30|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1634119420000|2021-10-13 10:03:40|3106|3100|3105.3|3099.3|3106|3100|3105.3|3099.3|3
1634119430000|2021-10-13 10:03:50|3105|3099|3104.8|3098.8|3105|3099|3104.8|3098.8|2
1634119440000|2021-10-13 10:04:00|3105|3099|3105.5|3099.5|3105.5|3099.5|3105|3099|2
1634119480000|2021-10-13 10:04:40|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634119510000|2021-10-13 10:05:10|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1634119570000|2021-10-13 10:06:10|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634119590000|2021-10-13 10:06:30|3105.5|3099.5|3104|3098|3105.5|3099.5|3104|3098|4
1634119610000|2021-10-13 10:06:50|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634119620000|2021-10-13 10:07:00|3104.8|3098.8|3105|3099|3105|3099|3104.8|3098.8|2
1634119650000|2021-10-13 10:07:30|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1634119710000|2021-10-13 10:08:30|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634119720000|2021-10-13 10:08:40|3106|3100|3106|3100|3106|3100|3106|3100|1
1634119730000|2021-10-13 10:08:50|3105|3099|3105|3099|3105|3099|3105|3099|1
1634119740000|2021-10-13 10:09:00|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1634119770000|2021-10-13 10:09:30|3105.3|3099.3|3105.8|3099.8|3105.8|3099.8|3105.3|3099.3|3
1634119780000|2021-10-13 10:09:40|3105.5|3099.5|3104.5|3098.5|3105.5|3099.5|3104.5|3098.5|3
1634119790000|2021-10-13 10:09:50|3105|3099|3105.5|3099.5|3105.5|3099.5|3105|3099|3
1634119800000|2021-10-13 10:10:00|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634119810000|2021-10-13 10:10:10|3105|3099|3105|3099|3105|3099|3105|3099|1
1634119900000|2021-10-13 10:11:40|3104.8|3098.8|3101.3|3095.3|3104.8|3098.8|3101.3|3095.3|3
1634119910000|2021-10-13 10:11:50|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1634119930000|2021-10-13 10:12:10|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1634119940000|2021-10-13 10:12:20|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1634119950000|2021-10-13 10:12:30|3101.8|3095.8|3100.5|3094.5|3101.8|3095.8|3100.5|3094.5|3
1634119970000|2021-10-13 10:12:50|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099|3093|4
1634120010000|2021-10-13 10:13:30|3099.5|3093.5|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|2
1634120060000|2021-10-13 10:14:20|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1634120120000|2021-10-13 10:15:20|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1634120130000|2021-10-13 10:15:30|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1634120140000|2021-10-13 10:15:40|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1634120150000|2021-10-13 10:15:50|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1634120190000|2021-10-13 10:16:30|3101|3095|3101|3095|3101|3095|3101|3095|1
1634120210000|2021-10-13 10:16:50|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1634120250000|2021-10-13 10:17:30|3101.5|3095.5|3102.5|3096.5|3102.5|3096.5|3101.5|3095.5|3
1634120300000|2021-10-13 10:18:20|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1634120350000|2021-10-13 10:19:10|3102|3096|3102|3096|3102|3096|3102|3096|1
1634120400000|2021-10-13 10:20:00|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|2
1634120410000|2021-10-13 10:20:10|3102|3096|3102|3096|3102|3096|3102|3096|1
1634120430000|2021-10-13 10:20:30|3102.3|3096.3|3104.8|3098.8|3104.8|3098.8|3102.3|3096.3|3
1634120440000|2021-10-13 10:20:40|3104.5|3098.5|3104.3|3098.3|3104.5|3098.5|3104.3|3098.3|2
1634120450000|2021-10-13 10:20:50|3104|3098|3104|3098|3104|3098|3104|3098|1
1634120480000|2021-10-13 10:21:20|3105|3099|3105.5|3099.5|3105.8|3099.8|3105|3099|4
1634120520000|2021-10-13 10:22:00|3105.8|3099.8|3106|3100|3108|3102|3105.8|3099.8|12
1634120540000|2021-10-13 10:22:20|3106.3|3100.3|3105.5|3099.5|3106.3|3100.3|3105.5|3099.5|3
1634120570000|2021-10-13 10:22:50|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634120600000|2021-10-13 10:23:20|3105|3099|3105.3|3099.3|3105.3|3099.3|3105|3099|2
1634120610000|2021-10-13 10:23:30|3105.5|3099.5|3106|3100|3106|3100|3105.5|3099.5|3
1634120620000|2021-10-13 10:23:40|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634120630000|2021-10-13 10:23:50|3105.5|3099.5|3105.3|3099.3|3105.5|3099.5|3105.3|3099.3|2
1634120640000|2021-10-13 10:24:00|3105|3099|3105|3099|3105|3099|3105|3099|1
1634120660000|2021-10-13 10:24:20|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634120670000|2021-10-13 10:24:30|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1634120700000|2021-10-13 10:25:00|3105|3099|3104.8|3098.8|3105.3|3099.3|3104.8|3098.8|3
1634120710000|2021-10-13 10:25:10|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1634120720000|2021-10-13 10:25:20|3104|3098|3103.8|3097.8|3104|3098|3103.8|3097.8|2
1634120730000|2021-10-13 10:25:30|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634120740000|2021-10-13 10:25:40|3103.8|3097.8|3103|3097|3103.8|3097.8|3103|3097|3
1634120750000|2021-10-13 10:25:50|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1634120760000|2021-10-13 10:26:00|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1634120790000|2021-10-13 10:26:30|3103.5|3097.5|3103.3|3097.3|3103.5|3097.5|3103.3|3097.3|2
1634120800000|2021-10-13 10:26:40|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|1
1634120830000|2021-10-13 10:27:10|3102.8|3096.8|3102.5|3096.5|3102.8|3096.8|3102.5|3096.5|2
1634120870000|2021-10-13 10:27:50|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1634120890000|2021-10-13 10:28:10|3103|3097|3103.3|3097.3|3103.3|3097.3|3103|3097|2
1634120900000|2021-10-13 10:28:20|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|1
1634120920000|2021-10-13 10:28:40|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1634120930000|2021-10-13 10:28:50|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1634120960000|2021-10-13 10:29:20|3102.3|3096.3|3102|3096|3102.3|3096.3|3102|3096|2
1634120980000|2021-10-13 10:29:40|3102.3|3096.3|3102|3096|3102.3|3096.3|3102|3096|2
1634120990000|2021-10-13 10:29:50|3101.8|3095.8|3102.5|3096.5|3102.5|3096.5|3101.8|3095.8|2
1634121010000|2021-10-13 10:30:10|3102.3|3096.3|3102.5|3096.5|3102.5|3096.5|3102.3|3096.3|2
1634121030000|2021-10-13 10:30:30|3103|3097|3104|3098|3104|3098|3103|3097|3
1634121060000|2021-10-13 10:31:00|3104.3|3098.3|3105|3099|3105|3099|3104.3|3098.3|2
1634121070000|2021-10-13 10:31:10|3105.5|3099.5|3106.5|3100.5|3106.5|3100.5|3105.5|3099.5|4
1634121080000|2021-10-13 10:31:20|3106.8|3100.8|3105.5|3099.5|3106.8|3100.8|3105.5|3099.5|3
1634121090000|2021-10-13 10:31:30|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634121100000|2021-10-13 10:31:40|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634121130000|2021-10-13 10:32:10|3105.3|3099.3|3105.8|3099.8|3105.8|3099.8|3105.3|3099.3|2
1634121150000|2021-10-13 10:32:30|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106|3100|3
1634121160000|2021-10-13 10:32:40|3106.5|3100.5|3106.3|3100.3|3106.5|3100.5|3106.3|3100.3|4
1634121180000|2021-10-13 10:33:00|3106|3100|3106|3100|3106|3100|3106|3100|1
1634121250000|2021-10-13 10:34:10|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1634121300000|2021-10-13 10:35:00|3106|3100|3106|3100|3106|3100|3106|3100|1
1634121340000|2021-10-13 10:35:40|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1634121350000|2021-10-13 10:35:50|3106.5|3100.5|3106.8|3100.8|3106.8|3100.8|3106.5|3100.5|2
1634121390000|2021-10-13 10:36:30|3106.5|3100.5|3106|3100|3106.5|3100.5|3106|3100|2
1634121410000|2021-10-13 10:36:50|3105.8|3099.8|3105|3099|3105.8|3099.8|3105|3099|2
1634121440000|2021-10-13 10:37:20|3105.5|3099.5|3105.8|3099.8|3105.8|3099.8|3105.3|3099.3|3
1634121450000|2021-10-13 10:37:30|3106|3100|3106|3100|3106|3100|3106|3100|1
1634121470000|2021-10-13 10:37:50|3106.3|3100.3|3106|3100|3106.3|3100.3|3106|3100|2
1634121500000|2021-10-13 10:38:20|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634121510000|2021-10-13 10:38:30|3106|3100|3106.3|3100.3|3106.3|3100.3|3106|3100|2
1634121530000|2021-10-13 10:38:50|3106.5|3100.5|3106.3|3100.3|3106.8|3100.8|3106.3|3100.3|4
1634121560000|2021-10-13 10:39:20|3106|3100|3106|3100|3106|3100|3106|3100|1
1634121580000|2021-10-13 10:39:40|3105.8|3099.8|3105.3|3099.3|3105.8|3099.8|3105.3|3099.3|2
1634121590000|2021-10-13 10:39:50|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1634121600000|2021-10-13 10:40:00|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105|3099|3
1634121620000|2021-10-13 10:40:20|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1634121630000|2021-10-13 10:40:30|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634121710000|2021-10-13 10:41:50|3106|3100|3105.8|3099.8|3106|3100|3105.8|3099.8|2
1634121790000|2021-10-13 10:43:10|3105.5|3099.5|3105|3099|3105.5|3099.5|3105|3099|2
1634121800000|2021-10-13 10:43:20|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634121810000|2021-10-13 10:43:30|3105.5|3099.5|3104.5|3098.5|3105.5|3099.5|3104.5|3098.5|3
1634121870000|2021-10-13 10:44:30|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634121890000|2021-10-13 10:44:50|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1634121900000|2021-10-13 10:45:00|3104|3098|3104|3098|3104|3098|3104|3098|1
1634121960000|2021-10-13 10:46:00|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634121980000|2021-10-13 10:46:20|3104.5|3098.5|3104.5|3098.5|3104.8|3098.8|3104.5|3098.5|3
1634122190000|2021-10-13 10:49:50|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634122200000|2021-10-13 10:50:00|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634122210000|2021-10-13 10:50:10|3105.5|3099.5|3105.3|3099.3|3105.5|3099.5|3105.3|3099.3|2
1634122220000|2021-10-13 10:50:20|3104.8|3098.8|3105.3|3099.3|3105.3|3099.3|3104.8|3098.8|2
1634122230000|2021-10-13 10:50:30|3105.8|3099.8|3106|3100|3106|3100|3105.8|3099.8|4
1634122240000|2021-10-13 10:50:40|3106.8|3100.8|3106|3100|3106.8|3100.8|3106|3100|2
1634122250000|2021-10-13 10:50:50|3105.8|3099.8|3105.5|3099.5|3105.8|3099.8|3105.5|3099.5|2
1634122260000|2021-10-13 10:51:00|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634122270000|2021-10-13 10:51:10|3106|3100|3104.8|3098.8|3106|3100|3104.8|3098.8|4
1634122290000|2021-10-13 10:51:30|3105|3099|3105|3099|3105|3099|3105|3099|1
1634122330000|2021-10-13 10:52:10|3105.3|3099.3|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|2
1634122360000|2021-10-13 10:52:40|3105.8|3099.8|3106.3|3100.3|3106.3|3100.3|3105.8|3099.8|3
1634122370000|2021-10-13 10:52:50|3106|3100|3106|3100|3106|3100|3106|3100|1
1634122380000|2021-10-13 10:53:00|3107|3101|3107|3101|3107|3101|3107|3101|1
1634122410000|2021-10-13 10:53:30|3107.3|3101.3|3111|3105|3111.5|3105.5|3107.3|3101.3|6
1634122420000|2021-10-13 10:53:40|3111.3|3105.3|3110.8|3104.8|3111.3|3105.3|3110.8|3104.8|3
1634122430000|2021-10-13 10:53:50|3110.3|3104.3|3108.4|3102.4|3110.3|3104.3|3108.4|3102.4|2
1634122440000|2021-10-13 10:54:00|3108.8|3102.8|3109.5|3103.5|3109.5|3103.5|3108.8|3102.8|4
1634122450000|2021-10-13 10:54:10|3110.5|3104.5|3111|3105|3111|3105|3110.5|3104.5|3
1634122460000|2021-10-13 10:54:20|3110.8|3104.8|3112.8|3106.8|3112.8|3106.8|3110.8|3104.8|6
1634122470000|2021-10-13 10:54:30|3113.3|3107.3|3114.3|3108.3|3114.5|3108.5|3112.8|3106.8|6
1634122480000|2021-10-13 10:54:40|3114|3108|3114|3108|3114|3108|3114|3108|1
1634122490000|2021-10-13 10:54:50|3114.3|3108.3|3114.8|3108.8|3114.8|3108.8|3114.3|3108.3|2
1634122500000|2021-10-13 10:55:00|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1634122520000|2021-10-13 10:55:20|3114.3|3108.3|3114|3108|3114.3|3108.3|3114|3108|2
1634122530000|2021-10-13 10:55:30|3113.8|3107.8|3114|3108|3114|3108|3113.8|3107.8|2
1634122540000|2021-10-13 10:55:40|3113.8|3107.8|3113.5|3107.5|3113.8|3107.8|3113.5|3107.5|2
1634122560000|2021-10-13 10:56:00|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|1
1634122570000|2021-10-13 10:56:10|3112.8|3106.8|3109.5|3103.5|3112.8|3106.8|3109.3|3103.3|3
1634122580000|2021-10-13 10:56:20|3109|3103|3109.5|3103.5|3109.5|3103.5|3109|3103|3
1634122600000|2021-10-13 10:56:40|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1634122610000|2021-10-13 10:56:50|3109.5|3103.5|3109.3|3103.3|3109.5|3103.5|3109.3|3103.3|2
1634122620000|2021-10-13 10:57:00|3109|3103|3109|3103|3109|3103|3109|3103|1
1634122630000|2021-10-13 10:57:10|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|1
1634122640000|2021-10-13 10:57:20|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|1
1634122650000|2021-10-13 10:57:30|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1634122660000|2021-10-13 10:57:40|3108|3102|3108.5|3102.5|3108.5|3102.5|3108|3102|2
1634122670000|2021-10-13 10:57:50|3108.8|3102.8|3110|3104|3110|3104|3108.8|3102.8|2
1634122700000|2021-10-13 10:58:20|3109.8|3103.8|3108.8|3102.8|3109.8|3103.8|3108.8|3102.8|4
1634122710000|2021-10-13 10:58:30|3109|3103|3109|3103|3109|3103|3109|3103|1
1634122730000|2021-10-13 10:58:50|3108.8|3102.8|3108|3102|3108.8|3102.8|3108|3102|3
1634122740000|2021-10-13 10:59:00|3107.5|3101.5|3106.3|3100.3|3107.5|3101.5|3106.3|3100.3|4
1634122750000|2021-10-13 10:59:10|3106|3100|3106.5|3100.5|3106.5|3100.5|3106|3100|3
1634122760000|2021-10-13 10:59:20|3107|3101|3107|3101|3107|3101|3107|3101|1
1634122770000|2021-10-13 10:59:30|3107.5|3101.5|3108|3102|3108|3102|3107.5|3101.5|2
1634122850000|2021-10-13 11:00:50|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1634122870000|2021-10-13 11:01:10|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|1
1634122890000|2021-10-13 11:01:30|3109.3|3103.3|3110.8|3104.8|3111|3105|3109.3|3103.3|8
1634122900000|2021-10-13 11:01:40|3110.3|3104.3|3109.5|3103.5|3110.3|3104.3|3109.5|3103.5|3
1634122910000|2021-10-13 11:01:50|3109.8|3103.8|3110.8|3104.8|3110.8|3104.8|3109.8|3103.8|3
1634122930000|2021-10-13 11:02:10|3111.8|3105.8|3110|3104|3112.5|3106.5|3110|3104|6
1634122950000|2021-10-13 11:02:30|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1634122970000|2021-10-13 11:02:50|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1634122980000|2021-10-13 11:03:00|3110.5|3104.5|3112|3106|3112|3106|3110.5|3104.5|3
1634122990000|2021-10-13 11:03:10|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1634123000000|2021-10-13 11:03:20|3113|3107|3112.5|3106.5|3113|3107|3112.3|3106.3|4
1634123010000|2021-10-13 11:03:30|3113|3107|3113|3107|3113.3|3107.3|3113|3107|3
1634123030000|2021-10-13 11:03:50|3113.3|3107.3|3113.5|3107.5|3113.5|3107.5|3113.3|3107.3|2
1634123040000|2021-10-13 11:04:00|3113.3|3107.3|3113.5|3107.5|3113.5|3107.5|3113.3|3107.3|2
1634123050000|2021-10-13 11:04:10|3114|3108|3113|3107|3114|3108|3112.8|3106.8|5
1634123060000|2021-10-13 11:04:20|3113.3|3107.3|3114.5|3108.5|3114.5|3108.5|3113.3|3107.3|2
1634123070000|2021-10-13 11:04:30|3114.8|3108.8|3112.5|3106.5|3114.8|3108.8|3112.5|3106.5|4
1634123080000|2021-10-13 11:04:40|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1634123090000|2021-10-13 11:04:50|3114|3108|3113.3|3107.3|3114|3108|3113.3|3107.3|2
1634123100000|2021-10-13 11:05:00|3113.8|3107.8|3113|3107|3113.8|3107.8|3113|3107|3
1634123110000|2021-10-13 11:05:10|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|1
1634123120000|2021-10-13 11:05:20|3113.5|3107.5|3113.8|3107.8|3113.8|3107.8|3113.5|3107.5|2
1634123140000|2021-10-13 11:05:40|3114|3108|3114.5|3108.5|3114.5|3108.5|3114|3108|3
1634123160000|2021-10-13 11:06:00|3114.8|3108.8|3113.3|3107.3|3114.8|3108.8|3113.3|3107.3|3
1634123190000|2021-10-13 11:06:30|3113|3107|3113|3107|3113|3107|3113|3107|1
1634123220000|2021-10-13 11:07:00|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|3113.3|3107.3|1
1634123240000|2021-10-13 11:07:20|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1634123250000|2021-10-13 11:07:30|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1634123260000|2021-10-13 11:07:40|3114|3108|3114|3108|3114.8|3108.8|3113.5|3107.5|8
1634123270000|2021-10-13 11:07:50|3113.8|3107.8|3112.5|3106.5|3113.8|3107.8|3112.5|3106.5|3
1634123280000|2021-10-13 11:08:00|3112.3|3106.3|3113|3107|3113|3107|3112.3|3106.3|4
1634123290000|2021-10-13 11:08:10|3113.3|3107.3|3112.3|3106.3|3113.3|3107.3|3112.3|3106.3|3
1634123300000|2021-10-13 11:08:20|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1634123310000|2021-10-13 11:08:30|3113|3107|3113.3|3107.3|3113.3|3107.3|3113|3107|2
1634123320000|2021-10-13 11:08:40|3113.5|3107.5|3113.3|3107.3|3113.5|3107.5|3113|3107|3
1634123330000|2021-10-13 11:08:50|3113|3107|3113.5|3107.5|3113.5|3107.5|3113|3107|3
1634123340000|2021-10-13 11:09:00|3114|3108|3114.3|3108.3|3114.3|3108.3|3114|3108|2
1634123350000|2021-10-13 11:09:10|3114.5|3108.5|3114|3108|3114.5|3108.5|3114|3108|2
1634123360000|2021-10-13 11:09:20|3114.3|3108.3|3114|3108|3114.3|3108.3|3114|3108|2
1634123400000|2021-10-13 11:10:00|3113.8|3107.8|3113.3|3107.3|3113.8|3107.8|3113|3107|4
1634123430000|2021-10-13 11:10:30|3113.5|3107.5|3113|3107|3113.5|3107.5|3113|3107|2
1634123460000|2021-10-13 11:11:00|3112.5|3106.5|3112|3106|3112.5|3106.5|3112|3106|4
1634123470000|2021-10-13 11:11:10|3111.8|3105.8|3111|3105|3111.8|3105.8|3111|3105|2
1634123480000|2021-10-13 11:11:20|3111.3|3105.3|3112|3106|3112|3106|3111.3|3105.3|4
1634123530000|2021-10-13 11:12:10|3111.5|3105.5|3111|3105|3111.5|3105.5|3111|3105|2
1634123540000|2021-10-13 11:12:20|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|1
1634123560000|2021-10-13 11:12:40|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1634123590000|2021-10-13 11:13:10|3111.3|3105.3|3110.8|3104.8|3111.3|3105.3|3110.8|3104.8|2
1634123610000|2021-10-13 11:13:30|3111|3105|3112|3106|3112|3106|3111|3105|2
1634123630000|2021-10-13 11:13:50|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1634123640000|2021-10-13 11:14:00|3111.3|3105.3|3111.3|3105.3|3111.5|3105.5|3111|3105|5
1634123650000|2021-10-13 11:14:10|3111.5|3105.5|3111.3|3105.3|3111.5|3105.5|3111.3|3105.3|2
1634123670000|2021-10-13 11:14:30|3111|3105|3106|3100|3111|3105|3105.8|3099.8|4
1634123710000|2021-10-13 11:15:10|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1634123720000|2021-10-13 11:15:20|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|1
1634123740000|2021-10-13 11:15:40|3106|3100|3106.3|3100.3|3106.3|3100.3|3106|3100|2
1634123760000|2021-10-13 11:16:00|3106|3100|3105.5|3099.5|3106|3100|3105.5|3099.5|2
1634123770000|2021-10-13 11:16:10|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634123790000|2021-10-13 11:16:30|3105.5|3099.5|3106.3|3100.3|3106.3|3100.3|3105.5|3099.5|3
1634123800000|2021-10-13 11:16:40|3106.5|3100.5|3106.3|3100.3|3106.5|3100.5|3106.3|3100.3|2
1634123810000|2021-10-13 11:16:50|3106|3100|3105.5|3099.5|3106|3100|3105.5|3099.5|2
1634123820000|2021-10-13 11:17:00|3104.8|3098.8|3104.5|3098.5|3104.8|3098.8|3104.5|3098.5|2
1634123830000|2021-10-13 11:17:10|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634123850000|2021-10-13 11:17:30|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1634123880000|2021-10-13 11:18:00|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1634123890000|2021-10-13 11:18:10|3105.3|3099.3|3105|3099|3105.3|3099.3|3105|3099|2
1634123900000|2021-10-13 11:18:20|3104.8|3098.8|3104.3|3098.3|3104.8|3098.8|3104.3|3098.3|3
1634123910000|2021-10-13 11:18:30|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1634123920000|2021-10-13 11:18:40|3104.8|3098.8|3104.5|3098.5|3104.8|3098.8|3104.5|3098.5|2
1634123950000|2021-10-13 11:19:10|3104.8|3098.8|3104.5|3098.5|3104.8|3098.8|3104.5|3098.5|2
1634124000000|2021-10-13 11:20:00|3104.3|3098.3|3103.8|3097.8|3104.3|3098.3|3103.8|3097.8|2
1634124030000|2021-10-13 11:20:30|3102.8|3096.8|3102.3|3096.3|3102.8|3096.8|3102|3096|3
1634124050000|2021-10-13 11:20:50|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|2
1634124080000|2021-10-13 11:21:20|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1634124090000|2021-10-13 11:21:30|3100.5|3094.5|3101|3095|3101|3095|3100.5|3094.5|3
1634124100000|2021-10-13 11:21:40|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1634124110000|2021-10-13 11:21:50|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1634124150000|2021-10-13 11:22:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1634124160000|2021-10-13 11:22:40|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1634124170000|2021-10-13 11:22:50|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1634124180000|2021-10-13 11:23:00|3100|3094|3100|3094|3100|3094|3100|3094|1
1634124210000|2021-10-13 11:23:30|3099.5|3093.5|3098.8|3092.8|3099.5|3093.5|3098.8|3092.8|3
1634124220000|2021-10-13 11:23:40|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1634124230000|2021-10-13 11:23:50|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|2
1634124240000|2021-10-13 11:24:00|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1634124320000|2021-10-13 11:25:20|3099|3093|3098.5|3092.5|3099|3093|3098.5|3092.5|2
1634124370000|2021-10-13 11:26:10|3098.8|3092.8|3100|3094|3100|3094|3098.8|3092.8|4
1634124390000|2021-10-13 11:26:30|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|2
1634124400000|2021-10-13 11:26:40|3101|3095|3101|3095|3101.3|3095.3|3101|3095|3
1634124420000|2021-10-13 11:27:00|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1634124430000|2021-10-13 11:27:10|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1634124440000|2021-10-13 11:27:20|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|3
1634124470000|2021-10-13 11:27:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1634124490000|2021-10-13 11:28:10|3102.3|3096.3|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|2
1634124530000|2021-10-13 11:28:50|3102|3096|3104.8|3098.8|3104.8|3098.8|3102|3096|5
1634124540000|2021-10-13 11:29:00|3105|3099|3104.8|3098.8|3105|3099|3104.8|3098.8|2
1634124550000|2021-10-13 11:29:10|3105|3099|3104.8|3098.8|3105|3099|3104.8|3098.8|2
1634124570000|2021-10-13 11:29:30|3104.5|3098.5|3104.8|3098.8|3104.8|3098.8|3104|3098|4
1634124580000|2021-10-13 11:29:40|3104.5|3098.5|3104.3|3098.3|3104.5|3098.5|3104.3|3098.3|2
1634124590000|2021-10-13 11:29:50|3104|3098|3104.3|3098.3|3104.5|3098.5|3102|3096|7
1634124600000|2021-10-13 11:30:00|3104.5|3098.5|3104.5|3098.5|3105|3099|3104.3|3098.3|6
1634124610000|2021-10-13 11:30:10|3104.3|3098.3|3103.3|3097.3|3104.3|3098.3|3103|3097|7
1634124620000|2021-10-13 11:30:20|3103|3097|3103.5|3097.5|3103.5|3097.5|3103|3097|2
1634124630000|2021-10-13 11:30:30|3103|3097|3103.3|3097.3|3103.3|3097.3|3103|3097|2
1634124640000|2021-10-13 11:30:40|3103|3097|3103.5|3097.5|3103.5|3097.5|3103|3097|5
1634124650000|2021-10-13 11:30:50|3103.8|3097.8|3103.5|3097.5|3103.8|3097.8|3103.5|3097.5|2
1634124660000|2021-10-13 11:31:00|3103.3|3097.3|3104.3|3098.3|3104.5|3098.5|3103.3|3097.3|6
1634124670000|2021-10-13 11:31:10|3103.3|3097.3|3102.8|3096.8|3103.3|3097.3|3102.8|3096.8|2
1634124680000|2021-10-13 11:31:20|3103|3097|3102.3|3096.3|3103|3097|3102.3|3096.3|4
1634124690000|2021-10-13 11:31:30|3102.5|3096.5|3102.8|3096.8|3103|3097|3102.5|3096.5|3
1634124700000|2021-10-13 11:31:40|3102.3|3096.3|3100.5|3094.5|3102.3|3096.3|3100.5|3094.5|4
1634124710000|2021-10-13 11:31:50|3100.8|3094.8|3099.5|3093.5|3100.8|3094.8|3099.3|3093.3|5
1634124720000|2021-10-13 11:32:00|3099.8|3093.8|3100|3094|3100|3094|3099.8|3093.8|4
1634124730000|2021-10-13 11:32:10|3100.3|3094.3|3100.3|3094.3|3100.5|3094.5|3099.8|3093.8|7
1634124750000|2021-10-13 11:32:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|3
1634124760000|2021-10-13 11:32:40|3099.3|3093.3|3099|3093|3099.8|3093.8|3099|3093|4
1634124780000|2021-10-13 11:33:00|3099.5|3093.5|3099|3093|3099.5|3093.5|3099|3093|2
1634124800000|2021-10-13 11:33:20|3099.3|3093.3|3099.5|3093.5|3099.5|3093.5|3099.3|3093.3|6
1634124810000|2021-10-13 11:33:30|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1634124820000|2021-10-13 11:33:40|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|2
1634124830000|2021-10-13 11:33:50|3100|3094|3100|3094|3100|3094|3099.8|3093.8|3
1634124850000|2021-10-13 11:34:10|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.5|3093.5|2
1634124870000|2021-10-13 11:34:30|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1634124890000|2021-10-13 11:34:50|3099|3093|3098.8|3092.8|3099|3093|3098.8|3092.8|2
1634124900000|2021-10-13 11:35:00|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1634124910000|2021-10-13 11:35:10|3098.3|3092.3|3098|3092|3098.3|3092.3|3098|3092|2
1634124920000|2021-10-13 11:35:20|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097.5|3091.5|2
1634124930000|2021-10-13 11:35:30|3096.5|3090.5|3092.8|3086.8|3096.5|3090.5|3092.3|3086.3|10
1634124940000|2021-10-13 11:35:40|3093|3087|3094.3|3088.3|3094.3|3088.3|3093|3087|5
1634124950000|2021-10-13 11:35:50|3093|3087|3093.8|3087.8|3093.8|3087.8|3093|3087|5
1634124960000|2021-10-13 11:36:00|3093.5|3087.5|3094.5|3088.5|3094.5|3088.5|3093.5|3087.5|4
1634124970000|2021-10-13 11:36:10|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1634124980000|2021-10-13 11:36:20|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1634124990000|2021-10-13 11:36:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1634125000000|2021-10-13 11:36:40|3094.3|3088.3|3093|3087|3094.3|3088.3|3093|3087|6
1634125010000|2021-10-13 11:36:50|3093.5|3087.5|3092.5|3086.5|3093.5|3087.5|3092.5|3086.5|3
1634125020000|2021-10-13 11:37:00|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1634125030000|2021-10-13 11:37:10|3093.8|3087.8|3090.5|3084.5|3093.8|3087.8|3090.5|3084.5|3
1634125070000|2021-10-13 11:37:50|3090.3|3084.3|3089.8|3083.8|3090.5|3084.5|3089.8|3083.8|4
1634125080000|2021-10-13 11:38:00|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1634125090000|2021-10-13 11:38:10|3088.8|3082.8|3086.3|3080.3|3088.8|3082.8|3086.3|3080.3|4
1634125100000|2021-10-13 11:38:20|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|2
1634125120000|2021-10-13 11:38:40|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1634125130000|2021-10-13 11:38:50|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|2
1634125140000|2021-10-13 11:39:00|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|3
1634125160000|2021-10-13 11:39:20|3086.3|3080.3|3084.5|3078.5|3086.3|3080.3|3083.5|3077.5|5
1634125170000|2021-10-13 11:39:30|3084.8|3078.8|3085.3|3079.3|3086|3080|3084.8|3078.8|5
1634125180000|2021-10-13 11:39:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1634125190000|2021-10-13 11:39:50|3085.8|3079.8|3086.5|3080.5|3086.8|3080.8|3085.8|3079.8|7
1634125200000|2021-10-13 11:40:00|3086.8|3080.8|3085.5|3079.5|3087.3|3081.3|3085.5|3079.5|8
1634125220000|2021-10-13 11:40:20|3085.3|3079.3|3086.5|3080.5|3086.8|3080.8|3085.3|3079.3|4
1634125230000|2021-10-13 11:40:30|3086|3080|3086.5|3080.5|3086.5|3080.5|3086|3080|2
1634125240000|2021-10-13 11:40:40|3087.5|3081.5|3087.3|3081.3|3087.5|3081.5|3087|3081|3
1634125250000|2021-10-13 11:40:50|3087.5|3081.5|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|4
1634125260000|2021-10-13 11:41:00|3087|3081|3086.8|3080.8|3087|3081|3086.5|3080.5|3
1634125270000|2021-10-13 11:41:10|3087|3081|3087|3081|3087|3081|3087|3081|1
1634125280000|2021-10-13 11:41:20|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1634125290000|2021-10-13 11:41:30|3087.5|3081.5|3089.3|3083.3|3089.3|3083.3|3087.5|3081.5|5
1634125320000|2021-10-13 11:42:00|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1634125330000|2021-10-13 11:42:10|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|3
1634125340000|2021-10-13 11:42:20|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1634125350000|2021-10-13 11:42:30|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1634125360000|2021-10-13 11:42:40|3090.5|3084.5|3089.5|3083.5|3090.5|3084.5|3089.5|3083.5|4
1634125370000|2021-10-13 11:42:50|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1634125400000|2021-10-13 11:43:20|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1634125410000|2021-10-13 11:43:30|3090|3084|3091.3|3085.3|3091.3|3085.3|3090|3084|3
1634125420000|2021-10-13 11:43:40|3091|3085|3092|3086|3092|3086|3091|3085|6
1634125430000|2021-10-13 11:43:50|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1634125450000|2021-10-13 11:44:10|3093.5|3087.5|3094.5|3088.5|3094.5|3088.5|3093.5|3087.5|4
1634125460000|2021-10-13 11:44:20|3094.8|3088.8|3095|3089|3095|3089|3094.8|3088.8|2
1634125500000|2021-10-13 11:45:00|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1634125520000|2021-10-13 11:45:20|3094.5|3088.5|3092|3086|3094.5|3088.5|3092|3086|9
1634125550000|2021-10-13 11:45:50|3091.5|3085.5|3088|3082|3091.5|3085.5|3088|3082|3
1634125570000|2021-10-13 11:46:10|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1634125580000|2021-10-13 11:46:20|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1634125610000|2021-10-13 11:46:50|3089|3083|3089.5|3083.5|3089.5|3083.5|3089|3083|2
1634125620000|2021-10-13 11:47:00|3089.8|3083.8|3089.3|3083.3|3089.8|3083.8|3089.3|3083.3|2
1634125640000|2021-10-13 11:47:20|3089|3083|3089|3083|3089|3083|3089|3083|1
1634125650000|2021-10-13 11:47:30|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1634125680000|2021-10-13 11:48:00|3089|3083|3089|3083|3089|3083|3089|3083|1
1634125690000|2021-10-13 11:48:10|3088.8|3082.8|3088.3|3082.3|3088.8|3082.8|3088.3|3082.3|2
1634125700000|2021-10-13 11:48:20|3089.5|3083.5|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|3
1634125710000|2021-10-13 11:48:30|3089.3|3083.3|3088.8|3082.8|3089.8|3083.8|3088.8|3082.8|9
1634125720000|2021-10-13 11:48:40|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1634125780000|2021-10-13 11:49:40|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|4
1634125790000|2021-10-13 11:49:50|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1634125820000|2021-10-13 11:50:20|3089.5|3083.5|3090|3084|3090|3084|3089.5|3083.5|3
1634125830000|2021-10-13 11:50:30|3089.8|3083.8|3090.8|3084.8|3090.8|3084.8|3089.8|3083.8|5
1634125840000|2021-10-13 11:50:40|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1634125900000|2021-10-13 11:51:40|3090.3|3084.3|3089|3083|3090.3|3084.3|3089|3083|2
1634125920000|2021-10-13 11:52:00|3088.8|3082.8|3088.5|3082.5|3088.8|3082.8|3088.5|3082.5|2
1634125970000|2021-10-13 11:52:50|3089.3|3083.3|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|3
1634125980000|2021-10-13 11:53:00|3089.5|3083.5|3090.5|3084.5|3090.5|3084.5|3089.5|3083.5|3
1634126000000|2021-10-13 11:53:20|3090.3|3084.3|3089.5|3083.5|3090.3|3084.3|3089.5|3083.5|3
1634126070000|2021-10-13 11:54:30|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|1
1634126100000|2021-10-13 11:55:00|3089|3083|3088.3|3082.3|3089|3083|3088.3|3082.3|3
1634126110000|2021-10-13 11:55:10|3088|3082|3088|3082|3089|3083|3088|3082|7
1634126120000|2021-10-13 11:55:20|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3086.5|3080.5|6
1634126130000|2021-10-13 11:55:30|3087|3081|3086|3080|3087.3|3081.3|3085.8|3079.8|5
1634126140000|2021-10-13 11:55:40|3085.8|3079.8|3084.8|3078.8|3085.8|3079.8|3084.8|3078.8|3
1634126150000|2021-10-13 11:55:50|3085|3079|3084|3078|3086.3|3080.3|3084|3078|9
1634126160000|2021-10-13 11:56:00|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1634126180000|2021-10-13 11:56:20|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3082.5|3076.5|3
1634126190000|2021-10-13 11:56:30|3083|3077|3084|3078|3084|3078|3083|3077|5
1634126210000|2021-10-13 11:56:50|3084.8|3078.8|3085|3079|3085|3079|3084.8|3078.8|2
1634126220000|2021-10-13 11:57:00|3085.3|3079.3|3084.8|3078.8|3085.5|3079.5|3084.3|3078.3|5
1634126230000|2021-10-13 11:57:10|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1634126240000|2021-10-13 11:57:20|3084|3078|3083.5|3077.5|3084.3|3078.3|3083.5|3077.5|6
1634126250000|2021-10-13 11:57:30|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1634126260000|2021-10-13 11:57:40|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1634126270000|2021-10-13 11:57:50|3083.3|3077.3|3083.3|3077.3|3083.5|3077.5|3083|3077|4
1634126280000|2021-10-13 11:58:00|3083.5|3077.5|3083.8|3077.8|3084|3078|3083.5|3077.5|3
1634126300000|2021-10-13 11:58:20|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634126310000|2021-10-13 11:58:30|3084|3078|3085.3|3079.3|3085.3|3079.3|3083.8|3077.8|4
1634126320000|2021-10-13 11:58:40|3085.5|3079.5|3084.3|3078.3|3085.5|3079.5|3084.3|3078.3|3
1634126340000|2021-10-13 11:59:00|3083.9|3077.9|3086.5|3080.5|3086.8|3080.8|3083.8|3077.8|8
1634126350000|2021-10-13 11:59:10|3086.3|3080.3|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|5
1634126370000|2021-10-13 11:59:30|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|5
1634126380000|2021-10-13 11:59:40|3087.8|3081.8|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|4
1634126390000|2021-10-13 11:59:50|3089|3083|3088.8|3082.8|3089|3083|3087.3|3081.3|9
1634126400000|2021-10-13 12:00:00|3089|3083|3089|3083|3089.3|3083.3|3088.8|3082.8|5
1634126410000|2021-10-13 12:00:10|3088|3082|3087.8|3081.8|3088|3082|3087.6|3081.6|5
1634126420000|2021-10-13 12:00:20|3087.6|3081.6|3089|3083|3089|3083|3087.4|3081.4|6
1634126430000|2021-10-13 12:00:30|3088.3|3082.3|3090|3084|3090|3084|3088.3|3082.3|6
1634126440000|2021-10-13 12:00:40|3090.5|3084.5|3090|3084|3090.5|3084.5|3088.8|3082.8|4
1634126450000|2021-10-13 12:00:50|3091|3085|3091.5|3085.5|3091.5|3085.5|3091|3085|2
1634126460000|2021-10-13 12:01:00|3091.8|3085.8|3091.5|3085.5|3092|3086|3091.5|3085.5|4
1634126470000|2021-10-13 12:01:10|3091.3|3085.3|3090.3|3084.3|3091.3|3085.3|3090|3084|4
1634126480000|2021-10-13 12:01:20|3090.5|3084.5|3090|3084|3090.5|3084.5|3090|3084|3
1634126490000|2021-10-13 12:01:30|3090.5|3084.5|3091.3|3085.3|3091.3|3085.3|3090.5|3084.5|3
1634126510000|2021-10-13 12:01:50|3090.5|3084.5|3091.3|3085.3|3091.3|3085.3|3090|3084|4
1634126520000|2021-10-13 12:02:00|3091.5|3085.5|3094|3088|3094|3088|3091.5|3085.5|4
1634126530000|2021-10-13 12:02:10|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1634126540000|2021-10-13 12:02:20|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1634126550000|2021-10-13 12:02:30|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1634126560000|2021-10-13 12:02:40|3093.3|3087.3|3094.3|3088.3|3094.3|3088.3|3093.3|3087.3|3
1634126580000|2021-10-13 12:03:00|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|3
1634126590000|2021-10-13 12:03:10|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1634126600000|2021-10-13 12:03:20|3096|3090|3095.3|3089.3|3096|3090|3095.3|3089.3|2
1634126610000|2021-10-13 12:03:30|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1634126660000|2021-10-13 12:04:20|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1634126690000|2021-10-13 12:04:50|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1634126700000|2021-10-13 12:05:00|3095.3|3089.3|3095.8|3089.8|3095.8|3089.8|3095|3089|4
1634126720000|2021-10-13 12:05:20|3095.5|3089.5|3096.3|3090.3|3096.3|3090.3|3095|3089|4
1634126730000|2021-10-13 12:05:30|3096.8|3090.8|3096.3|3090.3|3096.8|3090.8|3096.3|3090.3|2
1634126750000|2021-10-13 12:05:50|3096|3090|3095.8|3089.8|3096|3090|3095.8|3089.8|2
1634126760000|2021-10-13 12:06:00|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1634126770000|2021-10-13 12:06:10|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1634126790000|2021-10-13 12:06:30|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1634126800000|2021-10-13 12:06:40|3095|3089|3095.3|3089.3|3095.3|3089.3|3095|3089|2
1634126810000|2021-10-13 12:06:50|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1634126820000|2021-10-13 12:07:00|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095|3089|3
1634126830000|2021-10-13 12:07:10|3094.5|3088.5|3095.3|3089.3|3095.3|3089.3|3094.5|3088.5|2
1634126840000|2021-10-13 12:07:20|3095.5|3089.5|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|2
1634126870000|2021-10-13 12:07:50|3097|3091|3097.8|3091.8|3097.8|3091.8|3097|3091|4
1634126900000|2021-10-13 12:08:20|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1634126910000|2021-10-13 12:08:30|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1634126920000|2021-10-13 12:08:40|3098.5|3092.5|3097.8|3091.8|3098.5|3092.5|3097.8|3091.8|2
1634126930000|2021-10-13 12:08:50|3098.3|3092.3|3097.8|3091.8|3098.3|3092.3|3097.8|3091.8|4
1634126940000|2021-10-13 12:09:00|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3097.8|3091.8|3
1634126950000|2021-10-13 12:09:10|3098.5|3092.5|3100.5|3094.5|3100.8|3094.8|3098.5|3092.5|4
1634126960000|2021-10-13 12:09:20|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.8|3093.8|2
1634126970000|2021-10-13 12:09:30|3099|3093|3098.8|3092.8|3099|3093|3098.5|3092.5|4
1634126980000|2021-10-13 12:09:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1634127010000|2021-10-13 12:10:10|3098.8|3092.8|3098.5|3092.5|3098.8|3092.8|3098.5|3092.5|2
1634127030000|2021-10-13 12:10:30|3098|3092|3099.8|3093.8|3099.8|3093.8|3097.8|3091.8|7
1634127070000|2021-10-13 12:11:10|3100|3094|3100|3094|3100|3094|3100|3094|1
1634127080000|2021-10-13 12:11:20|3099.8|3093.8|3099|3093|3099.8|3093.8|3099|3093|3
1634127090000|2021-10-13 12:11:30|3100.3|3094.3|3100.5|3094.5|3100.8|3094.8|3100.3|3094.3|4
1634127130000|2021-10-13 12:12:10|3100.3|3094.3|3099|3093|3100.3|3094.3|3099|3093|4
1634127150000|2021-10-13 12:12:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1634127210000|2021-10-13 12:13:30|3099.8|3093.8|3102.3|3096.3|3102.3|3096.3|3099.8|3093.8|6
1634127270000|2021-10-13 12:14:30|3102.8|3096.8|3103.5|3097.5|3103.5|3097.5|3102.8|3096.8|3
1634127280000|2021-10-13 12:14:40|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634127290000|2021-10-13 12:14:50|3103.5|3097.5|3102.5|3096.5|3103.5|3097.5|3101.8|3095.8|7
1634127330000|2021-10-13 12:15:30|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1634127340000|2021-10-13 12:15:40|3102.5|3096.5|3103|3097|3103|3097|3102.5|3096.5|2
1634127350000|2021-10-13 12:15:50|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|1
1634127360000|2021-10-13 12:16:00|3104.8|3098.8|3104|3098|3104.8|3098.8|3104|3098|2
1634127410000|2021-10-13 12:16:50|3103.5|3097.5|3102.8|3096.8|3103.5|3097.5|3102.8|3096.8|6
1634127420000|2021-10-13 12:17:00|3103.8|3097.8|3102|3096|3103.8|3097.8|3102|3096|3
1634127440000|2021-10-13 12:17:20|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1634127450000|2021-10-13 12:17:30|3102|3096|3101.5|3095.5|3102|3096|3101.5|3095.5|3
1634127460000|2021-10-13 12:17:40|3101.8|3095.8|3102|3096|3102|3096|3101.8|3095.8|2
1634127470000|2021-10-13 12:17:50|3102.3|3096.3|3104|3098|3104|3098|3102.3|3096.3|4
1634127480000|2021-10-13 12:18:00|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634127490000|2021-10-13 12:18:10|3104|3098|3104|3098|3104|3098|3104|3098|1
1634127510000|2021-10-13 12:18:30|3105.3|3099.3|3107|3101|3107|3101|3105.3|3099.3|3
1634127520000|2021-10-13 12:18:40|3107.3|3101.3|3107.5|3101.5|3108|3102|3107.3|3101.3|8
1634127530000|2021-10-13 12:18:50|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|1
1634127550000|2021-10-13 12:19:10|3108.3|3102.3|3109.8|3103.8|3109.8|3103.8|3108.3|3102.3|3
1634127560000|2021-10-13 12:19:20|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1634127570000|2021-10-13 12:19:30|3110|3104|3110.3|3104.3|3110.5|3104.5|3110|3104|5
1634127580000|2021-10-13 12:19:40|3109.8|3103.8|3110|3104|3110|3104|3109.8|3103.8|2
1634127590000|2021-10-13 12:19:50|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109|3103|4
1634127610000|2021-10-13 12:20:10|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1634127630000|2021-10-13 12:20:30|3109.3|3103.3|3108.5|3102.5|3109.3|3103.3|3108.5|3102.5|3
1634127660000|2021-10-13 12:21:00|3108.3|3102.3|3108.8|3102.8|3108.8|3102.8|3108.3|3102.3|2
1634127690000|2021-10-13 12:21:30|3109|3103|3109.3|3103.3|3109.5|3103.5|3109|3103|4
1634127700000|2021-10-13 12:21:40|3109|3103|3109.3|3103.3|3109.3|3103.3|3108.8|3102.8|3
1634127710000|2021-10-13 12:21:50|3109.5|3103.5|3108.8|3102.8|3109.5|3103.5|3108.8|3102.8|3
1634127720000|2021-10-13 12:22:00|3108|3102|3108.3|3102.3|3108.3|3102.3|3108|3102|2
1634127750000|2021-10-13 12:22:30|3107.8|3101.8|3108|3102|3108.5|3102.5|3107.8|3101.8|3
1634127780000|2021-10-13 12:23:00|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1634127790000|2021-10-13 12:23:10|3108.5|3102.5|3108.3|3102.3|3108.5|3102.5|3108.3|3102.3|2
1634127800000|2021-10-13 12:23:20|3108|3102|3108.8|3102.8|3108.8|3102.8|3108|3102|2
1634127830000|2021-10-13 12:23:50|3109|3103|3109|3103|3109|3103|3108.8|3102.8|3
1634127840000|2021-10-13 12:24:00|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1634127850000|2021-10-13 12:24:10|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|2
1634127860000|2021-10-13 12:24:20|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1634127870000|2021-10-13 12:24:30|3109.8|3103.8|3109.5|3103.5|3109.8|3103.8|3109.5|3103.5|2
1634127900000|2021-10-13 12:25:00|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|3109.3|3103.3|1
1634127910000|2021-10-13 12:25:10|3109|3103|3108.8|3102.8|3109|3103|3108.8|3102.8|2
1634127920000|2021-10-13 12:25:20|3109|3103|3109|3103|3109|3103|3109|3103|1
1634127940000|2021-10-13 12:25:40|3109.3|3103.3|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|2
1634127980000|2021-10-13 12:26:20|3109.3|3103.3|3109|3103|3109.3|3103.3|3109|3103|2
1634128000000|2021-10-13 12:26:40|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1634128020000|2021-10-13 12:27:00|3109.8|3103.8|3110.3|3104.3|3110.3|3104.3|3109.8|3103.8|3
1634128080000|2021-10-13 12:28:00|3110|3104|3110|3104|3110|3104|3110|3104|1
1634128090000|2021-10-13 12:28:10|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1634128100000|2021-10-13 12:28:20|3109.3|3103.3|3109|3103|3109.3|3103.3|3109|3103|2
1634128120000|2021-10-13 12:28:40|3108.8|3102.8|3108.3|3102.3|3108.8|3102.8|3108.3|3102.3|2
1634128160000|2021-10-13 12:29:20|3108|3102|3107.3|3101.3|3108|3102|3107.3|3101.3|2
1634128170000|2021-10-13 12:29:30|3106|3100|3106.8|3100.8|3107|3101|3106|3100|3
1634128190000|2021-10-13 12:29:50|3106.5|3100.5|3106.3|3100.3|3106.5|3100.5|3106|3100|4
1634128200000|2021-10-13 12:30:00|3106|3100|3105.5|3099.5|3106|3100|3105.5|3099.5|2
1634128220000|2021-10-13 12:30:20|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634128230000|2021-10-13 12:30:30|3106|3100|3106.3|3100.3|3106.3|3100.3|3106|3100|2
1634128240000|2021-10-13 12:30:40|3106|3100|3107.5|3101.5|3107.5|3101.5|3106|3100|3
1634128250000|2021-10-13 12:30:50|3107.8|3101.8|3107.5|3101.5|3107.8|3101.8|3107.5|3101.5|2
1634128260000|2021-10-13 12:31:00|3107.8|3101.8|3107.3|3101.3|3107.8|3101.8|3107.3|3101.3|4
1634128270000|2021-10-13 12:31:10|3107.5|3101.5|3107.3|3101.3|3107.5|3101.5|3107.3|3101.3|2
1634128280000|2021-10-13 12:31:20|3107|3101|3106.8|3100.8|3107|3101|3106.8|3100.8|2
1634128310000|2021-10-13 12:31:50|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1634128320000|2021-10-13 12:32:00|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|1
1634128330000|2021-10-13 12:32:10|3105.3|3099.3|3105|3099|3105.3|3099.3|3105|3099|2
1634128340000|2021-10-13 12:32:20|3105.3|3099.3|3105.8|3099.8|3105.8|3099.8|3105|3099|5
1634128350000|2021-10-13 12:32:30|3105|3099|3105.5|3099.5|3105.5|3099.5|3105|3099|3
1634128360000|2021-10-13 12:32:40|3105.3|3099.3|3105|3099|3105.3|3099.3|3104.5|3098.5|3
1634128370000|2021-10-13 12:32:50|3105.3|3099.3|3104.5|3098.5|3105.3|3099.3|3104.5|3098.5|3
1634128380000|2021-10-13 12:33:00|3103.3|3097.3|3103|3097|3103.3|3097.3|3103|3097|2
1634128390000|2021-10-13 12:33:10|3102.8|3096.8|3101.8|3095.8|3102.8|3096.8|3101.3|3095.3|5
1634128430000|2021-10-13 12:33:50|3102|3096|3104.5|3098.5|3104.5|3098.5|3102|3096|3
1634128440000|2021-10-13 12:34:00|3104.3|3098.3|3103.8|3097.8|3104.3|3098.3|3103.8|3097.8|3
1634128460000|2021-10-13 12:34:20|3103.3|3097.3|3101.3|3095.3|3103.3|3097.3|3101.3|3095.3|2
1634128470000|2021-10-13 12:34:30|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|2
1634128480000|2021-10-13 12:34:40|3102|3096|3103.5|3097.5|3103.5|3097.5|3102|3096|4
1634128490000|2021-10-13 12:34:50|3103.8|3097.8|3103.5|3097.5|3103.8|3097.8|3103.5|3097.5|2
1634128500000|2021-10-13 12:35:00|3103.3|3097.3|3103.5|3097.5|3103.5|3097.5|3103.3|3097.3|2
1634128510000|2021-10-13 12:35:10|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634128520000|2021-10-13 12:35:20|3104|3098|3103.5|3097.5|3104|3098|3103.5|3097.5|3
1634128530000|2021-10-13 12:35:30|3103.3|3097.3|3103.5|3097.5|3103.5|3097.5|3103|3097|4
1634128610000|2021-10-13 12:36:50|3103.3|3097.3|3103.5|3097.5|3103.8|3097.8|3103.3|3097.3|3
1634128620000|2021-10-13 12:37:00|3103.8|3097.8|3103|3097|3103.8|3097.8|3103|3097|4
1634128650000|2021-10-13 12:37:30|3102.8|3096.8|3102.5|3096.5|3102.8|3096.8|3102.5|3096.5|2
1634128670000|2021-10-13 12:37:50|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1634128680000|2021-10-13 12:38:00|3102.5|3096.5|3102|3096|3102.5|3096.5|3102|3096|2
1634128690000|2021-10-13 12:38:10|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1634128710000|2021-10-13 12:38:30|3101.5|3095.5|3102.5|3096.5|3102.5|3096.5|3101.5|3095.5|3
1634128720000|2021-10-13 12:38:40|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|2
1634128740000|2021-10-13 12:39:00|3101.3|3095.3|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|2
1634128750000|2021-10-13 12:39:10|3102|3096|3102.5|3096.5|3102.5|3096.5|3102|3096|2
1634128770000|2021-10-13 12:39:30|3102.3|3096.3|3101.8|3095.8|3102.3|3096.3|3101.8|3095.8|2
1634128780000|2021-10-13 12:39:40|3102|3096|3102.3|3096.3|3102.3|3096.3|3101.8|3095.8|5
1634128790000|2021-10-13 12:39:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1634128820000|2021-10-13 12:40:20|3101.5|3095.5|3100.8|3094.8|3101.5|3095.5|3100.8|3094.8|3
1634128830000|2021-10-13 12:40:30|3101|3095|3100.5|3094.5|3101|3095|3100.3|3094.3|4
1634128870000|2021-10-13 12:41:10|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.8|3093.8|4
1634128880000|2021-10-13 12:41:20|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|2
1634128890000|2021-10-13 12:41:30|3100.5|3094.5|3101.5|3095.5|3101.5|3095.5|3100.5|3094.5|3
1634128900000|2021-10-13 12:41:40|3101.3|3095.3|3101|3095|3101.3|3095.3|3100.5|3094.5|3
1634128910000|2021-10-13 12:41:50|3100.5|3094.5|3099.5|3093.5|3100.5|3094.5|3099.5|3093.5|3
1634128940000|2021-10-13 12:42:20|3098.8|3092.8|3100|3094|3100|3094|3098.8|3092.8|4
1634128950000|2021-10-13 12:42:30|3099.8|3093.8|3099.5|3093.5|3099.8|3093.8|3099.3|3093.3|4
1634128960000|2021-10-13 12:42:40|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|1
1634128970000|2021-10-13 12:42:50|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1634128980000|2021-10-13 12:43:00|3099.8|3093.8|3100.5|3094.5|3100.5|3094.5|3099.8|3093.8|3
1634128990000|2021-10-13 12:43:10|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|1
1634129010000|2021-10-13 12:43:30|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1634129040000|2021-10-13 12:44:00|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1634129060000|2021-10-13 12:44:20|3100.5|3094.5|3100.3|3094.3|3100.5|3094.5|3100.3|3094.3|2
1634129090000|2021-10-13 12:44:50|3100|3094|3100|3094|3100|3094|3100|3094|1
1634129100000|2021-10-13 12:45:00|3099.5|3093.5|3100|3094|3100|3094|3098.8|3092.8|5
1634129110000|2021-10-13 12:45:10|3100.3|3094.3|3098.3|3092.3|3100.3|3094.3|3098|3092|3
1634129130000|2021-10-13 12:45:30|3098|3092|3099.3|3093.3|3099.3|3093.3|3097.8|3091.8|6
1634129140000|2021-10-13 12:45:40|3099|3093|3099.5|3093.5|3099.5|3093.5|3099|3093|2
1634129150000|2021-10-13 12:45:50|3099.3|3093.3|3099|3093|3099.3|3093.3|3099|3093|2
1634129170000|2021-10-13 12:46:10|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|1
1634129190000|2021-10-13 12:46:30|3099|3093|3099|3093|3099|3093|3099|3093|1
1634129220000|2021-10-13 12:47:00|3101.3|3095.3|3102|3096|3102|3096|3101.3|3095.3|2
1634129230000|2021-10-13 12:47:10|3101.8|3095.8|3101.5|3095.5|3101.8|3095.8|3101.5|3095.5|2
1634129240000|2021-10-13 12:47:20|3101.8|3095.8|3102.8|3096.8|3102.8|3096.8|3101.8|3095.8|3
1634129250000|2021-10-13 12:47:30|3103|3097|3102.8|3096.8|3103|3097|3102.8|3096.8|2
1634129260000|2021-10-13 12:47:40|3103|3097|3102.8|3096.8|3103|3097|3102.8|3096.8|2
1634129280000|2021-10-13 12:48:00|3103|3097|3102.8|3096.8|3103|3097|3102.8|3096.8|2
1634129300000|2021-10-13 12:48:20|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1634129310000|2021-10-13 12:48:30|3102.8|3096.8|3103.3|3097.3|3103.3|3097.3|3102.8|3096.8|3
1634129320000|2021-10-13 12:48:40|3103.8|3097.8|3104.8|3098.8|3104.8|3098.8|3103.8|3097.8|2
1634129340000|2021-10-13 12:49:00|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1634129350000|2021-10-13 12:49:10|3104|3098|3104|3098|3104|3098|3104|3098|1
1634129370000|2021-10-13 12:49:30|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634129430000|2021-10-13 12:50:30|3104|3098|3104|3098|3104|3098|3104|3098|1
1634129450000|2021-10-13 12:50:50|3103.8|3097.8|3104|3098|3104|3098|3103.8|3097.8|2
1634129460000|2021-10-13 12:51:00|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634129470000|2021-10-13 12:51:10|3104|3098|3103.8|3097.8|3104|3098|3103.8|3097.8|2
1634129480000|2021-10-13 12:51:20|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|1
1634129500000|2021-10-13 12:51:40|3103.3|3097.3|3102.5|3096.5|3103.3|3097.3|3102.5|3096.5|2
1634129510000|2021-10-13 12:51:50|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1634129520000|2021-10-13 12:52:00|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|2
1634129570000|2021-10-13 12:52:50|3102|3096|3102.3|3096.3|3102.5|3096.5|3102|3096|3
1634129580000|2021-10-13 12:53:00|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|2
1634129590000|2021-10-13 12:53:10|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.3|3095.3|3
1634129630000|2021-10-13 12:53:50|3102.3|3096.3|3103|3097|3103|3097|3102.3|3096.3|2
1634129660000|2021-10-13 12:54:20|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1634129690000|2021-10-13 12:54:50|3104.5|3098.5|3105|3099|3105.3|3099.3|3104.5|3098.5|3
1634129700000|2021-10-13 12:55:00|3104.8|3098.8|3105.8|3099.8|3105.8|3099.8|3104.8|3098.8|4
1634129710000|2021-10-13 12:55:10|3106|3100|3106|3100|3106|3100|3106|3100|1
1634129730000|2021-10-13 12:55:30|3106.5|3100.5|3107|3101|3107|3101|3106.5|3100.5|2
1634129740000|2021-10-13 12:55:40|3107.5|3101.5|3106.5|3100.5|3107.5|3101.5|3106.3|3100.3|4
1634129750000|2021-10-13 12:55:50|3106.8|3100.8|3106.5|3100.5|3106.8|3100.8|3106.5|3100.5|2
1634129780000|2021-10-13 12:56:20|3105.8|3099.8|3106.8|3100.8|3106.8|3100.8|3105.8|3099.8|3
1634129790000|2021-10-13 12:56:30|3107.3|3101.3|3107|3101|3107.3|3101.3|3106.8|3100.8|4
1634129800000|2021-10-13 12:56:40|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1634129810000|2021-10-13 12:56:50|3106.8|3100.8|3107|3101|3107|3101|3106|3100|7
1634129820000|2021-10-13 12:57:00|3107.3|3101.3|3107|3101|3107.3|3101.3|3107|3101|2
1634129840000|2021-10-13 12:57:20|3106.5|3100.5|3106.3|3100.3|3106.5|3100.5|3106.3|3100.3|2
1634129850000|2021-10-13 12:57:30|3106|3100|3106.3|3100.3|3106.3|3100.3|3106|3100|2
1634129860000|2021-10-13 12:57:40|3106|3100|3106|3100|3106|3100|3106|3100|1
1634129870000|2021-10-13 12:57:50|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1634129880000|2021-10-13 12:58:00|3106|3100|3105.8|3099.8|3106|3100|3105.8|3099.8|2
1634129890000|2021-10-13 12:58:10|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|3106.3|3100.3|1
1634129910000|2021-10-13 12:58:30|3105.8|3099.8|3107|3101|3107|3101|3105.8|3099.8|5
1634129920000|2021-10-13 12:58:40|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1634129930000|2021-10-13 12:58:50|3107|3101|3107|3101|3107|3101|3107|3101|1
1634129950000|2021-10-13 12:59:10|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1634129960000|2021-10-13 12:59:20|3107|3101|3107|3101|3107|3101|3107|3101|1
1634129980000|2021-10-13 12:59:40|3106.8|3100.8|3107|3101|3107|3101|3106.8|3100.8|4
1634130000000|2021-10-13 13:00:00|3106.8|3100.8|3105.3|3099.3|3107|3101|3105.3|3099.3|14
1634130010000|2021-10-13 13:00:10|3106.5|3100.5|3105.3|3099.3|3106.8|3100.8|3105.3|3099.3|9
1634130020000|2021-10-13 13:00:20|3106|3100|3105.3|3099.3|3106.5|3100.5|3105.3|3099.3|13
1634130030000|2021-10-13 13:00:30|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.3|3099.3|5
1634130040000|2021-10-13 13:00:40|3107|3101|3108.5|3102.5|3108.8|3102.8|3106.5|3100.5|15
1634130050000|2021-10-13 13:00:50|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|1
1634130060000|2021-10-13 13:01:00|3108.5|3102.5|3108.8|3102.8|3108.8|3102.8|3108|3102|5
1634130080000|2021-10-13 13:01:20|3109.3|3103.3|3107.5|3101.5|3110.3|3104.3|3107.5|3101.5|12
1634130090000|2021-10-13 13:01:30|3107.3|3101.3|3106|3100|3107.5|3101.5|3105.5|3099.5|11
1634130100000|2021-10-13 13:01:40|3106.3|3100.3|3106|3100|3107.3|3101.3|3105.5|3099.5|13
1634130110000|2021-10-13 13:01:50|3106.3|3100.3|3106|3100|3107.5|3101.5|3105.8|3099.8|12
1634130120000|2021-10-13 13:02:00|3105.8|3099.8|3106|3100|3106.3|3100.3|3105.3|3099.3|11
1634130130000|2021-10-13 13:02:10|3105.8|3099.8|3106|3100|3106|3100|3105.3|3099.3|11
1634130140000|2021-10-13 13:02:20|3106.5|3100.5|3106.5|3100.5|3107.8|3101.8|3106.5|3100.5|10
1634130150000|2021-10-13 13:02:30|3106|3100|3105.8|3099.8|3107|3101|3105.8|3099.8|10
1634130160000|2021-10-13 13:02:40|3106|3100|3108|3102|3108|3102|3106|3100|7
1634130170000|2021-10-13 13:02:50|3107.8|3101.8|3106.5|3100.5|3107.8|3101.8|3106|3100|12
1634130180000|2021-10-13 13:03:00|3106|3100|3106|3100|3106.5|3100.5|3105.5|3099.5|10
1634130190000|2021-10-13 13:03:10|3106.3|3100.3|3106.5|3100.5|3106.5|3100.5|3105.8|3099.8|11
1634130200000|2021-10-13 13:03:20|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.5|3100.5|3
1634130210000|2021-10-13 13:03:30|3107|3101|3106.8|3100.8|3107|3101|3106.5|3100.5|7
1634130220000|2021-10-13 13:03:40|3107|3101|3108|3102|3108|3102|3107|3101|3
1634130230000|2021-10-13 13:03:50|3108.3|3102.3|3108.5|3102.5|3108.5|3102.5|3108.3|3102.3|2
1634130240000|2021-10-13 13:04:00|3108.3|3102.3|3108|3102|3108.3|3102.3|3108|3102|2
1634130270000|2021-10-13 13:04:30|3107.5|3101.5|3108|3102|3108|3102|3107.5|3101.5|3
1634130280000|2021-10-13 13:04:40|3107.8|3101.8|3106.5|3100.5|3107.8|3101.8|3106.3|3100.3|13
1634130290000|2021-10-13 13:04:50|3107|3101|3106.8|3100.8|3107|3101|3106.5|3100.5|3
1634130300000|2021-10-13 13:05:00|3107|3101|3105.5|3099.5|3107|3101|3105.5|3099.5|8
1634130310000|2021-10-13 13:05:10|3105.3|3099.3|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|2
1634130320000|2021-10-13 13:05:20|3105.3|3099.3|3105.5|3099.5|3105.5|3099.5|3105.3|3099.3|10
1634130330000|2021-10-13 13:05:30|3105.3|3099.3|3103|3097|3105.5|3099.5|3102|3096|11
1634130340000|2021-10-13 13:05:40|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1634130360000|2021-10-13 13:06:00|3102.5|3096.5|3100.8|3094.8|3102.5|3096.5|3100.8|3094.8|5
1634130370000|2021-10-13 13:06:10|3101|3095|3101|3095|3101.5|3095.5|3101|3095|5
1634130380000|2021-10-13 13:06:20|3100.8|3094.8|3100.5|3094.5|3102.5|3096.5|3100.3|3094.3|16
1634130390000|2021-10-13 13:06:30|3100.8|3094.8|3100.3|3094.3|3100.8|3094.8|3098|3092|18
1634130400000|2021-10-13 13:06:40|3100|3094|3098.3|3092.3|3100|3094|3098.3|3092.3|11
1634130410000|2021-10-13 13:06:50|3098.5|3092.5|3101.3|3095.3|3101.3|3095.3|3098.5|3092.5|9
1634130420000|2021-10-13 13:07:00|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|3
1634130430000|2021-10-13 13:07:10|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|4
1634130440000|2021-10-13 13:07:20|3102|3096|3102.3|3096.3|3102.3|3096.3|3102|3096|2
1634130450000|2021-10-13 13:07:30|3101.5|3095.5|3101.3|3095.3|3101.5|3095.5|3100.5|3094.5|7
1634130460000|2021-10-13 13:07:40|3101|3095|3100.8|3094.8|3101|3095|3100.8|3094.8|2
1634130470000|2021-10-13 13:07:50|3100.5|3094.5|3099.3|3093.3|3100.5|3094.5|3099|3093|12
1634130480000|2021-10-13 13:08:00|3099|3093|3099.3|3093.3|3099.3|3093.3|3097|3091|9
1634130490000|2021-10-13 13:08:10|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1634130500000|2021-10-13 13:08:20|3099.8|3093.8|3096.3|3090.3|3099.8|3093.8|3096.3|3090.3|8
1634130510000|2021-10-13 13:08:30|3096|3090|3095.3|3089.3|3097|3091|3095.3|3089.3|10
1634130520000|2021-10-13 13:08:40|3094.5|3088.5|3094.3|3088.3|3095.3|3089.3|3093.8|3087.8|16
1634130530000|2021-10-13 13:08:50|3094|3088|3094.5|3088.5|3095.3|3089.3|3094|3088|9
1634130540000|2021-10-13 13:09:00|3094|3088|3093|3087|3094.5|3088.5|3092.8|3086.8|18
1634130550000|2021-10-13 13:09:10|3093.3|3087.3|3093|3087|3093.3|3087.3|3093|3087|2
1634130560000|2021-10-13 13:09:20|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|6
1634130570000|2021-10-13 13:09:30|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3091.3|3085.3|6
1634130600000|2021-10-13 13:10:00|3092.3|3086.3|3089.8|3083.8|3092.3|3086.3|3089.5|3083.5|9
1634130610000|2021-10-13 13:10:10|3089.5|3083.5|3087.3|3081.3|3089.5|3083.5|3087.3|3081.3|5
1634130620000|2021-10-13 13:10:20|3087.5|3081.5|3089.8|3083.8|3090.5|3084.5|3087.5|3081.5|12
1634130630000|2021-10-13 13:10:30|3090|3084|3091.8|3085.8|3092|3086|3090|3084|8
1634130640000|2021-10-13 13:10:40|3091.5|3085.5|3091.8|3085.8|3093|3087|3091.3|3085.3|8
1634130650000|2021-10-13 13:10:50|3092|3086|3092.3|3086.3|3092.5|3086.5|3092|3086|5
1634130660000|2021-10-13 13:11:00|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1634130670000|2021-10-13 13:11:10|3092|3086|3093.3|3087.3|3093.3|3087.3|3092|3086|4
1634130680000|2021-10-13 13:11:20|3093.5|3087.5|3093|3087|3093.5|3087.5|3093|3087|5
1634130690000|2021-10-13 13:11:30|3093.3|3087.3|3094.3|3088.3|3094.3|3088.3|3093.3|3087.3|4
1634130700000|2021-10-13 13:11:40|3094|3088|3094.5|3088.5|3094.5|3088.5|3093.8|3087.8|4
1634130710000|2021-10-13 13:11:50|3095.3|3089.3|3095.8|3089.8|3095.8|3089.8|3094.8|3088.8|8
1634130720000|2021-10-13 13:12:00|3096.5|3090.5|3094.5|3088.5|3096.5|3090.5|3094.5|3088.5|5
1634130730000|2021-10-13 13:12:10|3094.3|3088.3|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|3
1634130740000|2021-10-13 13:12:20|3094|3088|3094.8|3088.8|3094.8|3088.8|3094|3088|7
1634130750000|2021-10-13 13:12:30|3095.3|3089.3|3097.5|3091.5|3097.5|3091.5|3095.3|3089.3|10
1634130760000|2021-10-13 13:12:40|3097.3|3091.3|3097.5|3091.5|3097.5|3091.5|3096.3|3090.3|9
1634130770000|2021-10-13 13:12:50|3097.3|3091.3|3097.5|3091.5|3097.8|3091.8|3097|3091|12
1634130780000|2021-10-13 13:13:00|3097.8|3091.8|3096|3090|3097.8|3091.8|3096|3090|7
1634130790000|2021-10-13 13:13:10|3095.3|3089.3|3095.8|3089.8|3095.8|3089.8|3095.3|3089.3|3
1634130800000|2021-10-13 13:13:20|3095.5|3089.5|3095.8|3089.8|3095.8|3089.8|3095.3|3089.3|6
1634130810000|2021-10-13 13:13:30|3096|3090|3096.3|3090.3|3097.3|3091.3|3096|3090|8
1634130820000|2021-10-13 13:13:40|3096.5|3090.5|3097.3|3091.3|3097.3|3091.3|3096.5|3090.5|5
1634130830000|2021-10-13 13:13:50|3097.5|3091.5|3097|3091|3097.8|3091.8|3097|3091|5
1634130840000|2021-10-13 13:14:00|3097.3|3091.3|3097.8|3091.8|3098.5|3092.5|3097.3|3091.3|4
1634130850000|2021-10-13 13:14:10|3097.5|3091.5|3097.3|3091.3|3097.5|3091.5|3096.8|3090.8|8
1634130860000|2021-10-13 13:14:20|3097.5|3091.5|3096.8|3090.8|3098.5|3092.5|3096.8|3090.8|9
1634130870000|2021-10-13 13:14:30|3097|3091|3096.5|3090.5|3097|3091|3096|3090|5
1634130880000|2021-10-13 13:14:40|3096|3090|3094.8|3088.8|3096.5|3090.5|3094.5|3088.5|7
1634130890000|2021-10-13 13:14:50|3094.5|3088.5|3095.5|3089.5|3095.5|3089.5|3092.5|3086.5|13
1634130900000|2021-10-13 13:15:00|3095.3|3089.3|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|7
1634130910000|2021-10-13 13:15:10|3094|3088|3093.5|3087.5|3094.3|3088.3|3093.3|3087.3|5
1634130920000|2021-10-13 13:15:20|3094.5|3088.5|3095.8|3089.8|3095.8|3089.8|3093.8|3087.8|6
1634130930000|2021-10-13 13:15:30|3098|3092|3100.3|3094.3|3100.3|3094.3|3097.5|3091.5|8
1634130940000|2021-10-13 13:15:40|3100|3094|3100|3094|3101|3095|3099.3|3093.3|11
1634130950000|2021-10-13 13:15:50|3100.3|3094.3|3101|3095|3101.5|3095.5|3100.3|3094.3|12
1634130960000|2021-10-13 13:16:00|3100.8|3094.8|3098.5|3092.5|3100.8|3094.8|3098.5|3092.5|9
1634130970000|2021-10-13 13:16:10|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3098|3092|7
1634130980000|2021-10-13 13:16:20|3099|3093|3100.3|3094.3|3100.3|3094.3|3099|3093|4
1634130990000|2021-10-13 13:16:30|3100.5|3094.5|3101.5|3095.5|3101.5|3095.5|3100.5|3094.5|4
1634131000000|2021-10-13 13:16:40|3102|3096|3101.8|3095.8|3102|3096|3101.8|3095.8|2
1634131010000|2021-10-13 13:16:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1634131020000|2021-10-13 13:17:00|3102.3|3096.3|3103|3097|3103|3097|3102.3|3096.3|4
1634131030000|2021-10-13 13:17:10|3102.5|3096.5|3103|3097|3103|3097|3102.5|3096.5|2
1634131040000|2021-10-13 13:17:20|3103.3|3097.3|3100.8|3094.8|3103.8|3097.8|3100.8|3094.8|8
1634131050000|2021-10-13 13:17:30|3101|3095|3102.3|3096.3|3102.3|3096.3|3101|3095|4
1634131060000|2021-10-13 13:17:40|3102|3096|3102|3096|3102.3|3096.3|3101.5|3095.5|5
1634131080000|2021-10-13 13:18:00|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1634131090000|2021-10-13 13:18:10|3102|3096|3102|3096|3102.3|3096.3|3102|3096|3
1634131100000|2021-10-13 13:18:20|3103|3097|3103.3|3097.3|3103.8|3097.8|3103|3097|4
1634131110000|2021-10-13 13:18:30|3103.5|3097.5|3103.3|3097.3|3103.8|3097.8|3103|3097|5
1634131130000|2021-10-13 13:18:50|3103|3097|3103|3097|3103|3097|3103|3097|1
1634131140000|2021-10-13 13:19:00|3103.3|3097.3|3103|3097|3103.3|3097.3|3103|3097|2
1634131150000|2021-10-13 13:19:10|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1634131160000|2021-10-13 13:19:20|3102.8|3096.8|3103|3097|3103.8|3097.8|3102.8|3096.8|6
1634131170000|2021-10-13 13:19:30|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|3103.5|3097.5|1
1634131180000|2021-10-13 13:19:40|3103|3097|3103|3097|3103|3097|3103|3097|1
1634131200000|2021-10-13 13:20:00|3103.5|3097.5|3103|3097|3103.5|3097.5|3103|3097|6
1634131210000|2021-10-13 13:20:10|3103.5|3097.5|3103.8|3097.8|3103.8|3097.8|3103|3097|6
1634131220000|2021-10-13 13:20:20|3103.5|3097.5|3103|3097|3103.5|3097.5|3103|3097|2
1634131230000|2021-10-13 13:20:30|3102.8|3096.8|3103|3097|3103|3097|3102.8|3096.8|2
1634131240000|2021-10-13 13:20:40|3103.3|3097.3|3103.5|3097.5|3103.5|3097.5|3103.3|3097.3|2
1634131250000|2021-10-13 13:20:50|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103|3097|3
1634131260000|2021-10-13 13:21:00|3103|3097|3103.3|3097.3|3103.3|3097.3|3103|3097|4
1634131270000|2021-10-13 13:21:10|3103.8|3097.8|3105.3|3099.3|3105.3|3099.3|3103.8|3097.8|4
1634131280000|2021-10-13 13:21:20|3104.3|3098.3|3104|3098|3104.3|3098.3|3104|3098|2
1634131290000|2021-10-13 13:21:30|3104.5|3098.5|3102.8|3096.8|3104.8|3098.8|3102.8|3096.8|9
1634131300000|2021-10-13 13:21:40|3102.5|3096.5|3103.8|3097.8|3103.8|3097.8|3102.5|3096.5|7
1634131310000|2021-10-13 13:21:50|3104|3098|3104.8|3098.8|3104.8|3098.8|3103.8|3097.8|8
1634131320000|2021-10-13 13:22:00|3103.5|3097.5|3104.5|3098.5|3104.5|3098.5|3103|3097|6
1634131330000|2021-10-13 13:22:10|3104.8|3098.8|3105.3|3099.3|3105.8|3099.8|3104.8|3098.8|8
1634131340000|2021-10-13 13:22:20|3105.5|3099.5|3106.8|3100.8|3107.3|3101.3|3105.5|3099.5|8
1634131350000|2021-10-13 13:22:30|3106.5|3100.5|3106.8|3100.8|3106.8|3100.8|3106.5|3100.5|2
1634131360000|2021-10-13 13:22:40|3107|3101|3106.8|3100.8|3107|3101|3106.8|3100.8|2
1634131370000|2021-10-13 13:22:50|3107|3101|3106.5|3100.5|3107.5|3101.5|3105.5|3099.5|8
1634131380000|2021-10-13 13:23:00|3106.8|3100.8|3107.5|3101.5|3107.5|3101.5|3106.8|3100.8|3
1634131390000|2021-10-13 13:23:10|3107.8|3101.8|3108.3|3102.3|3108.5|3102.5|3107.8|3101.8|4
1634131400000|2021-10-13 13:23:20|3108.5|3102.5|3109.3|3103.3|3109.3|3103.3|3108.5|3102.5|2
1634131410000|2021-10-13 13:23:30|3109.5|3103.5|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|2
1634131420000|2021-10-13 13:23:40|3110|3104|3109.8|3103.8|3110|3104|3109.8|3103.8|2
1634131430000|2021-10-13 13:23:50|3110|3104|3111|3105|3111|3105|3109.5|3103.5|7
1634131440000|2021-10-13 13:24:00|3110.8|3104.8|3109|3103|3110.8|3104.8|3109|3103|5
1634131450000|2021-10-13 13:24:10|3108.5|3102.5|3107|3101|3108.8|3102.8|3107|3101|6
1634131460000|2021-10-13 13:24:20|3108|3102|3107.3|3101.3|3108|3102|3107.3|3101.3|3
1634131470000|2021-10-13 13:24:30|3107|3101|3107|3101|3107|3101|3107|3101|1
1634131480000|2021-10-13 13:24:40|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|1
1634131490000|2021-10-13 13:24:50|3107|3101|3105|3099|3107|3101|3105|3099|6
1634131520000|2021-10-13 13:25:20|3104.8|3098.8|3103|3097|3105|3099|3103|3097|7
1634131530000|2021-10-13 13:25:30|3103.5|3097.5|3104.5|3098.5|3104.5|3098.5|3103.3|3097.3|13
1634131540000|2021-10-13 13:25:40|3104.8|3098.8|3103.8|3097.8|3105|3099|3103.8|3097.8|9
1634131550000|2021-10-13 13:25:50|3104|3098|3101.8|3095.8|3104.8|3098.8|3101.8|3095.8|11
1634131560000|2021-10-13 13:26:00|3101.5|3095.5|3100.5|3094.5|3101.5|3095.5|3100.5|3094.5|10
1634131570000|2021-10-13 13:26:10|3100.3|3094.3|3099.8|3093.8|3100.3|3094.3|3099.5|3093.5|3
1634131580000|2021-10-13 13:26:20|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099|3093|3
1634131590000|2021-10-13 13:26:30|3099|3093|3098.3|3092.3|3099|3093|3097.8|3091.8|4
1634131600000|2021-10-13 13:26:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1634131610000|2021-10-13 13:26:50|3099.3|3093.3|3099.5|3093.5|3099.8|3093.8|3099.3|3093.3|6
1634131620000|2021-10-13 13:27:00|3099.8|3093.8|3099.8|3093.8|3099.8|3093.8|3099.5|3093.5|3
1634131630000|2021-10-13 13:27:10|3099.5|3093.5|3099.3|3093.3|3099.5|3093.5|3099.3|3093.3|2
1634131640000|2021-10-13 13:27:20|3099|3093|3098.3|3092.3|3099|3093|3097.8|3091.8|6
1634131650000|2021-10-13 13:27:30|3097.8|3091.8|3096|3090|3097.8|3091.8|3095.3|3089.3|8
1634131660000|2021-10-13 13:27:40|3096.3|3090.3|3096|3090|3096.3|3090.3|3096|3090|2
1634131670000|2021-10-13 13:27:50|3095.8|3089.8|3097|3091|3097|3091|3095.8|3089.8|5
1634131680000|2021-10-13 13:28:00|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|5
1634131690000|2021-10-13 13:28:10|3096.5|3090.5|3096|3090|3096.5|3090.5|3096|3090|3
1634131700000|2021-10-13 13:28:20|3095.5|3089.5|3094.8|3088.8|3095.5|3089.5|3094.3|3088.3|11
1634131710000|2021-10-13 13:28:30|3094.5|3088.5|3092.3|3086.3|3094.5|3088.5|3092|3086|10
1634131720000|2021-10-13 13:28:40|3092.5|3086.5|3092.8|3086.8|3093|3087|3092.5|3086.5|5
1634131730000|2021-10-13 13:28:50|3093|3087|3093.5|3087.5|3093.5|3087.5|3093|3087|2
1634131740000|2021-10-13 13:29:00|3093.3|3087.3|3094.8|3088.8|3094.8|3088.8|3093.3|3087.3|7
1634131750000|2021-10-13 13:29:10|3094.5|3088.5|3092|3086|3094.8|3088.8|3092|3086|5
1634131760000|2021-10-13 13:29:20|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1634131770000|2021-10-13 13:29:30|3092|3086|3092|3086|3092|3086|3092|3086|1
1634131780000|2021-10-13 13:29:40|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1634131800000|2021-10-13 13:30:00|3092|3086|3090|3084|3092|3086|3090|3084|4
1634131810000|2021-10-13 13:30:10|3092|3086|3092|3086|3092|3086|3092|3086|1
1634131820000|2021-10-13 13:30:20|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|2
1634131830000|2021-10-13 13:30:30|3091|3085|3092.8|3086.8|3092.8|3086.8|3091|3085|4
1634131840000|2021-10-13 13:30:40|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092|3086|7
1634131850000|2021-10-13 13:30:50|3093|3087|3091.5|3085.5|3093.3|3087.3|3091.5|3085.5|9
1634131860000|2021-10-13 13:31:00|3091.8|3085.8|3091.3|3085.3|3091.8|3085.8|3091.3|3085.3|5
1634131870000|2021-10-13 13:31:10|3091|3085|3090.3|3084.3|3091|3085|3089.8|3083.8|6
1634131890000|2021-10-13 13:31:30|3090.5|3084.5|3089.8|3083.8|3090.5|3084.5|3089.8|3083.8|2
1634131900000|2021-10-13 13:31:40|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.5|3083.5|2
1634131910000|2021-10-13 13:31:50|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|2
1634131920000|2021-10-13 13:32:00|3089.5|3083.5|3090.5|3084.5|3090.5|3084.5|3089.5|3083.5|5
1634131930000|2021-10-13 13:32:10|3090.8|3084.8|3089.8|3083.8|3090.8|3084.8|3089.8|3083.8|6
1634131940000|2021-10-13 13:32:20|3089.3|3083.3|3087|3081|3089.3|3083.3|3087|3081|6
1634131950000|2021-10-13 13:32:30|3087.3|3081.3|3087.3|3081.3|3087.5|3081.5|3087|3081|4
1634131960000|2021-10-13 13:32:40|3086.8|3080.8|3086.8|3080.8|3087.3|3081.3|3086.5|3080.5|6
1634131980000|2021-10-13 13:33:00|3087|3081|3087|3081|3087|3081|3086.8|3080.8|3
1634131990000|2021-10-13 13:33:10|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3086.8|3080.8|6
1634132010000|2021-10-13 13:33:30|3087.8|3081.8|3090.5|3084.5|3090.5|3084.5|3087.8|3081.8|6
1634132020000|2021-10-13 13:33:40|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090|3084|3
1634132030000|2021-10-13 13:33:50|3090|3084|3090|3084|3090|3084|3090|3084|1
1634132040000|2021-10-13 13:34:00|3090.3|3084.3|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|3
1634132060000|2021-10-13 13:34:20|3090.5|3084.5|3092.3|3086.3|3092.3|3086.3|3090.5|3084.5|5
1634132070000|2021-10-13 13:34:30|3091.8|3085.8|3091.3|3085.3|3091.8|3085.8|3090.8|3084.8|4
1634132080000|2021-10-13 13:34:40|3091.5|3085.5|3092.5|3086.5|3092.5|3086.5|3091.5|3085.5|5
1634132090000|2021-10-13 13:34:50|3092|3086|3092.3|3086.3|3092.5|3086.5|3091.8|3085.8|8
1634132110000|2021-10-13 13:35:10|3092.5|3086.5|3091.5|3085.5|3092.5|3086.5|3091.5|3085.5|5
1634132120000|2021-10-13 13:35:20|3091.8|3085.8|3092.3|3086.3|3092.5|3086.5|3091.8|3085.8|3
1634132140000|2021-10-13 13:35:40|3092|3086|3091.5|3085.5|3092|3086|3091.5|3085.5|2
1634132150000|2021-10-13 13:35:50|3091.8|3085.8|3091.8|3085.8|3092|3086|3091.8|3085.8|3
1634132160000|2021-10-13 13:36:00|3091.5|3085.5|3090.5|3084.5|3091.5|3085.5|3090.5|3084.5|4
1634132170000|2021-10-13 13:36:10|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1634132180000|2021-10-13 13:36:20|3091|3085|3091|3085|3091.3|3085.3|3091|3085|3
1634132190000|2021-10-13 13:36:30|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|2
1634132200000|2021-10-13 13:36:40|3092|3086|3092|3086|3092|3086|3092|3086|1
1634132230000|2021-10-13 13:37:10|3092.3|3086.3|3092.5|3086.5|3092.5|3086.5|3092.3|3086.3|2
1634132240000|2021-10-13 13:37:20|3093.3|3087.3|3092.5|3086.5|3093.3|3087.3|3092.5|3086.5|2
1634132250000|2021-10-13 13:37:30|3091.5|3085.5|3092.3|3086.3|3092.3|3086.3|3091.5|3085.5|3
1634132270000|2021-10-13 13:37:50|3092|3086|3092.3|3086.3|3092.3|3086.3|3091.5|3085.5|4
1634132280000|2021-10-13 13:38:00|3092|3086|3092.5|3086.5|3092.5|3086.5|3091.5|3085.5|4
1634132290000|2021-10-13 13:38:10|3092.8|3086.8|3093.3|3087.3|3093.3|3087.3|3092.3|3086.3|5
1634132310000|2021-10-13 13:38:30|3093.5|3087.5|3094.3|3088.3|3094.3|3088.3|3093.5|3087.5|3
1634132320000|2021-10-13 13:38:40|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|3
1634132340000|2021-10-13 13:39:00|3095|3089|3094.8|3088.8|3095|3089|3094.8|3088.8|2
1634132360000|2021-10-13 13:39:20|3095|3089|3096.3|3090.3|3096.3|3090.3|3095|3089|3
1634132370000|2021-10-13 13:39:30|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|2
1634132380000|2021-10-13 13:39:40|3097|3091|3095.5|3089.5|3097|3091|3095.5|3089.5|5
1634132390000|2021-10-13 13:39:50|3095.3|3089.3|3096|3090|3096|3090|3095.3|3089.3|3
1634132410000|2021-10-13 13:40:10|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|3
1634132420000|2021-10-13 13:40:20|3097|3091|3097.3|3091.3|3097.3|3091.3|3097|3091|2
1634132440000|2021-10-13 13:40:40|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1634132450000|2021-10-13 13:40:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1634132460000|2021-10-13 13:41:00|3097.3|3091.3|3095.3|3089.3|3097.3|3091.3|3095.3|3089.3|6
1634132480000|2021-10-13 13:41:20|3095|3089|3096|3090|3096|3090|3094.8|3088.8|8
1634132490000|2021-10-13 13:41:30|3096.3|3090.3|3096|3090|3096.3|3090.3|3095.8|3089.8|4
1634132500000|2021-10-13 13:41:40|3095.8|3089.8|3095.3|3089.3|3095.8|3089.8|3095.3|3089.3|3
1634132510000|2021-10-13 13:41:50|3095|3089|3093.3|3087.3|3095|3089|3093.3|3087.3|4
1634132520000|2021-10-13 13:42:00|3093.8|3087.8|3094.5|3088.5|3094.8|3088.8|3093.5|3087.5|7
1634132530000|2021-10-13 13:42:10|3094.3|3088.3|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|3
1634132540000|2021-10-13 13:42:20|3094.5|3088.5|3095|3089|3095|3089|3094.5|3088.5|3
1634132550000|2021-10-13 13:42:30|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|3
1634132560000|2021-10-13 13:42:40|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1634132580000|2021-10-13 13:43:00|3095|3089|3095|3089|3095|3089|3095|3089|1
1634132600000|2021-10-13 13:43:20|3093.8|3087.8|3094.8|3088.8|3094.8|3088.8|3093.8|3087.8|4
1634132610000|2021-10-13 13:43:30|3095.3|3089.3|3094.3|3088.3|3095.3|3089.3|3094.3|3088.3|4
1634132620000|2021-10-13 13:43:40|3094|3088|3094.3|3088.3|3094.5|3088.5|3094|3088|3
1634132630000|2021-10-13 13:43:50|3094|3088|3094|3088|3094|3088|3094|3088|1
1634132650000|2021-10-13 13:44:10|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|2
1634132660000|2021-10-13 13:44:20|3095|3089|3095.5|3089.5|3095.5|3089.5|3095|3089|2
1634132670000|2021-10-13 13:44:30|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095|3089|3
1634132680000|2021-10-13 13:44:40|3095|3089|3093.5|3087.5|3095|3089|3093.5|3087.5|4
1634132690000|2021-10-13 13:44:50|3093.8|3087.8|3092.5|3086.5|3093.8|3087.8|3091.5|3085.5|8
1634132700000|2021-10-13 13:45:00|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|1
1634132710000|2021-10-13 13:45:10|3092|3086|3093.3|3087.3|3094|3088|3091.8|3085.8|9
1634132720000|2021-10-13 13:45:20|3093.5|3087.5|3092.5|3086.5|3094|3088|3092.5|3086.5|5
1634132730000|2021-10-13 13:45:30|3093|3087|3093|3087|3093|3087|3093|3087|1
1634132740000|2021-10-13 13:45:40|3093.3|3087.3|3093.5|3087.5|3093.8|3087.8|3093.3|3087.3|3
1634132760000|2021-10-13 13:46:00|3095|3089|3092|3086|3095|3089|3092|3086|8
1634132770000|2021-10-13 13:46:10|3092.5|3086.5|3092.3|3086.3|3093.5|3087.5|3092.3|3086.3|5
1634132780000|2021-10-13 13:46:20|3092|3086|3091.8|3085.8|3092|3086|3091.8|3085.8|2
1634132790000|2021-10-13 13:46:30|3091.5|3085.5|3092.5|3086.5|3092.5|3086.5|3091.5|3085.5|5
1634132800000|2021-10-13 13:46:40|3092.3|3086.3|3093.3|3087.3|3093.5|3087.5|3091.8|3085.8|6
1634132810000|2021-10-13 13:46:50|3093.5|3087.5|3093.5|3087.5|3093.8|3087.8|3093.3|3087.3|4
1634132820000|2021-10-13 13:47:00|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093|3087|3
1634132830000|2021-10-13 13:47:10|3093.5|3087.5|3094|3088|3094.3|3088.3|3093.5|3087.5|5
1634132840000|2021-10-13 13:47:20|3095.3|3089.3|3094.3|3088.3|3095.3|3089.3|3094|3088|4
1634132850000|2021-10-13 13:47:30|3094|3088|3095|3089|3095|3089|3094|3088|4
1634132860000|2021-10-13 13:47:40|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1634132870000|2021-10-13 13:47:50|3095|3089|3093.8|3087.8|3095|3089|3093.8|3087.8|4
1634132880000|2021-10-13 13:48:00|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|3
1634132890000|2021-10-13 13:48:10|3093.8|3087.8|3091.3|3085.3|3093.8|3087.8|3091.3|3085.3|8
1634132900000|2021-10-13 13:48:20|3091.5|3085.5|3092|3086|3092|3086|3091|3085|6
1634132910000|2021-10-13 13:48:30|3092.3|3086.3|3092.8|3086.8|3092.8|3086.8|3092.3|3086.3|3
1634132920000|2021-10-13 13:48:40|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3091.8|3085.8|4
1634132930000|2021-10-13 13:48:50|3091.8|3085.8|3092.3|3086.3|3092.3|3086.3|3091.5|3085.5|4
1634132940000|2021-10-13 13:49:00|3092.8|3086.8|3093.3|3087.3|3093.3|3087.3|3092.8|3086.8|5
1634132950000|2021-10-13 13:49:10|3093.5|3087.5|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|3
1634132960000|2021-10-13 13:49:20|3093.3|3087.3|3094|3088|3094|3088|3092.8|3086.8|7
1634132970000|2021-10-13 13:49:30|3094.3|3088.3|3094.5|3088.5|3095|3089|3094.3|3088.3|4
1634132980000|2021-10-13 13:49:40|3094.3|3088.3|3094.5|3088.5|3094.5|3088.5|3094.3|3088.3|2
1634132990000|2021-10-13 13:49:50|3094|3088|3094.3|3088.3|3094.3|3088.3|3094|3088|2
1634133000000|2021-10-13 13:50:00|3094.5|3088.5|3096.3|3090.3|3096.3|3090.3|3094.5|3088.5|5
1634133010000|2021-10-13 13:50:10|3096|3090|3095.8|3089.8|3096.3|3090.3|3095.8|3089.8|5
1634133020000|2021-10-13 13:50:20|3096|3090|3095.5|3089.5|3096.5|3090.5|3095.5|3089.5|5
1634133040000|2021-10-13 13:50:40|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1634133060000|2021-10-13 13:51:00|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3095.3|3089.3|2
1634133080000|2021-10-13 13:51:20|3095|3089|3094.3|3088.3|3095|3089|3094|3088|4
1634133090000|2021-10-13 13:51:30|3094|3088|3093.8|3087.8|3094|3088|3093.3|3087.3|5
1634133100000|2021-10-13 13:51:40|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1634133110000|2021-10-13 13:51:50|3093.5|3087.5|3094|3088|3094|3088|3093.5|3087.5|3
1634133120000|2021-10-13 13:52:00|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1634133130000|2021-10-13 13:52:10|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1634133140000|2021-10-13 13:52:20|3093|3087|3092.8|3086.8|3093.3|3087.3|3092.5|3086.5|5
1634133150000|2021-10-13 13:52:30|3091.8|3085.8|3093.8|3087.8|3093.8|3087.8|3091.8|3085.8|10
1634133160000|2021-10-13 13:52:40|3094|3088|3094|3088|3094|3088|3094|3088|1
1634133170000|2021-10-13 13:52:50|3094.5|3088.5|3094|3088|3094.5|3088.5|3094|3088|3
1634133190000|2021-10-13 13:53:10|3094.3|3088.3|3095|3089|3095|3089|3094.3|3088.3|2
1634133200000|2021-10-13 13:53:20|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.3|3088.3|3
1634133210000|2021-10-13 13:53:30|3094.3|3088.3|3094.8|3088.8|3095|3089|3094.3|3088.3|5
1634133230000|2021-10-13 13:53:50|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1634133240000|2021-10-13 13:54:00|3094.5|3088.5|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|2
1634133250000|2021-10-13 13:54:10|3094.5|3088.5|3093.8|3087.8|3094.5|3088.5|3093.8|3087.8|4
1634133260000|2021-10-13 13:54:20|3093.5|3087.5|3093.8|3087.8|3093.8|3087.8|3093.5|3087.5|2
1634133310000|2021-10-13 13:55:10|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1634133330000|2021-10-13 13:55:30|3094.5|3088.5|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|3
1634133340000|2021-10-13 13:55:40|3094|3088|3093.8|3087.8|3094|3088|3093.5|3087.5|6
1634133350000|2021-10-13 13:55:50|3093.5|3087.5|3092.3|3086.3|3093.5|3087.5|3092.3|3086.3|12
1634133360000|2021-10-13 13:56:00|3092.5|3086.5|3091.8|3085.8|3092.5|3086.5|3091.5|3085.5|10
1634133370000|2021-10-13 13:56:10|3091.5|3085.5|3089.8|3083.8|3091.5|3085.5|3088.8|3082.8|8
1634133380000|2021-10-13 13:56:20|3090|3084|3090|3084|3090|3084|3090|3084|1
1634133390000|2021-10-13 13:56:30|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1634133400000|2021-10-13 13:56:40|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1634133410000|2021-10-13 13:56:50|3091|3085|3091.5|3085.5|3091.5|3085.5|3091|3085|3
1634133420000|2021-10-13 13:57:00|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091|3085|3
1634133430000|2021-10-13 13:57:10|3091.3|3085.3|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|3
1634133450000|2021-10-13 13:57:30|3091.5|3085.5|3092.3|3086.3|3092.8|3086.8|3091.5|3085.5|7
1634133460000|2021-10-13 13:57:40|3092|3086|3092|3086|3092|3086|3092|3086|1
1634133470000|2021-10-13 13:57:50|3092.3|3086.3|3092.3|3086.3|3092.5|3086.5|3092.3|3086.3|3
1634133480000|2021-10-13 13:58:00|3092.5|3086.5|3093.5|3087.5|3093.5|3087.5|3092.5|3086.5|8
1634133490000|2021-10-13 13:58:10|3093.3|3087.3|3093|3087|3093.3|3087.3|3092.8|3086.8|6
1634133500000|2021-10-13 13:58:20|3093.3|3087.3|3093.3|3087.3|3093.8|3087.8|3093.3|3087.3|4
1634133510000|2021-10-13 13:58:30|3093.5|3087.5|3094|3088|3094.3|3088.3|3093.5|3087.5|3
1634133520000|2021-10-13 13:58:40|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.3|3087.3|3
1634133530000|2021-10-13 13:58:50|3093.8|3087.8|3094|3088|3094|3088|3093.8|3087.8|4
1634133550000|2021-10-13 13:59:10|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1634133560000|2021-10-13 13:59:20|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093|3087|3
1634133570000|2021-10-13 13:59:30|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1634133580000|2021-10-13 13:59:40|3093|3087|3092|3086|3093|3087|3092|3086|5
1634133590000|2021-10-13 13:59:50|3092.3|3086.3|3092.3|3086.3|3092.5|3086.5|3092.3|3086.3|3
1634133600000|2021-10-13 14:00:00|3091.8|3085.8|3091.5|3085.5|3091.8|3085.8|3091.5|3085.5|2
1634133610000|2021-10-13 14:00:10|3091.3|3085.3|3090|3084|3091.3|3085.3|3089.5|3083.5|5
1634133620000|2021-10-13 14:00:20|3090.3|3084.3|3091.5|3085.5|3091.5|3085.5|3090.3|3084.3|5
1634133630000|2021-10-13 14:00:30|3091.3|3085.3|3091.5|3085.5|3091.5|3085.5|3091.3|3085.3|2
1634133640000|2021-10-13 14:00:40|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|1
1634133660000|2021-10-13 14:01:00|3091.5|3085.5|3092|3086|3092|3086|3091.5|3085.5|3
1634133680000|2021-10-13 14:01:20|3092.8|3086.8|3093.3|3087.3|3093.3|3087.3|3092.8|3086.8|4
1634133690000|2021-10-13 14:01:30|3093|3087|3093|3087|3093|3087|3093|3087|1
1634133710000|2021-10-13 14:01:50|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3092.3|3086.3|2
1634133720000|2021-10-13 14:02:00|3092|3086|3093|3087|3093|3087|3091.8|3085.8|6
1634133730000|2021-10-13 14:02:10|3093.3|3087.3|3093|3087|3093.8|3087.8|3093|3087|5
1634133740000|2021-10-13 14:02:20|3092.8|3086.8|3093|3087|3093|3087|3092.8|3086.8|2
1634133750000|2021-10-13 14:02:30|3093.3|3087.3|3094.5|3088.5|3094.5|3088.5|3093.3|3087.3|4
1634133760000|2021-10-13 14:02:40|3094.8|3088.8|3093.8|3087.8|3095|3089|3093.8|3087.8|5
1634133770000|2021-10-13 14:02:50|3094|3088|3094.5|3088.5|3094.5|3088.5|3094|3088|3
1634133780000|2021-10-13 14:03:00|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.5|3088.5|3
1634133790000|2021-10-13 14:03:10|3095|3089|3095|3089|3095|3089|3095|3089|1
1634133810000|2021-10-13 14:03:30|3094.8|3088.8|3094.5|3088.5|3095.3|3089.3|3094.5|3088.5|5
1634133820000|2021-10-13 14:03:40|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|4
1634133830000|2021-10-13 14:03:50|3094.3|3088.3|3095.3|3089.3|3095.3|3089.3|3093.8|3087.8|5
1634133850000|2021-10-13 14:04:10|3095|3089|3095.8|3089.8|3095.8|3089.8|3095|3089|6
1634133870000|2021-10-13 14:04:30|3096.3|3090.3|3097.3|3091.3|3097.3|3091.3|3096.3|3090.3|4
1634133880000|2021-10-13 14:04:40|3097|3091|3096.8|3090.8|3097|3091|3096|3090|5
1634133890000|2021-10-13 14:04:50|3097|3091|3097|3091|3097|3091|3096.8|3090.8|5
1634133900000|2021-10-13 14:05:00|3096.8|3090.8|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|2
1634133910000|2021-10-13 14:05:10|3095.8|3089.8|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|2
1634133930000|2021-10-13 14:05:30|3096.8|3090.8|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|2
1634133940000|2021-10-13 14:05:40|3096.3|3090.3|3096|3090|3096.3|3090.3|3096|3090|4
1634133950000|2021-10-13 14:05:50|3096.3|3090.3|3095.8|3089.8|3096.3|3090.3|3095.8|3089.8|5
1634133960000|2021-10-13 14:06:00|3095.5|3089.5|3094.8|3088.8|3095.5|3089.5|3094.8|3088.8|3
1634133970000|2021-10-13 14:06:10|3094.5|3088.5|3094|3088|3094.5|3088.5|3093.8|3087.8|7
1634133980000|2021-10-13 14:06:20|3094.3|3088.3|3093.5|3087.5|3094.3|3088.3|3093.5|3087.5|6
1634133990000|2021-10-13 14:06:30|3094|3088|3094|3088|3094|3088|3094|3088|1
1634134000000|2021-10-13 14:06:40|3092.3|3086.3|3091.8|3085.8|3092.3|3086.3|3090.8|3084.8|3
1634134010000|2021-10-13 14:06:50|3091.5|3085.5|3090.3|3084.3|3091.5|3085.5|3090.3|3084.3|4
1634134020000|2021-10-13 14:07:00|3090.5|3084.5|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|3
1634134040000|2021-10-13 14:07:20|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|2
1634134050000|2021-10-13 14:07:30|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090|3084|3
1634134060000|2021-10-13 14:07:40|3090.5|3084.5|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|3
1634134080000|2021-10-13 14:08:00|3090.8|3084.8|3091|3085|3091|3085|3090.8|3084.8|2
1634134090000|2021-10-13 14:08:10|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1634134100000|2021-10-13 14:08:20|3091.5|3085.5|3091|3085|3091.5|3085.5|3091|3085|5
1634134110000|2021-10-13 14:08:30|3089.5|3083.5|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|3
1634134120000|2021-10-13 14:08:40|3089.8|3083.8|3090|3084|3090|3084|3089.8|3083.8|2
1634134130000|2021-10-13 14:08:50|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1634134140000|2021-10-13 14:09:00|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1634134150000|2021-10-13 14:09:10|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|3
1634134160000|2021-10-13 14:09:20|3089.8|3083.8|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|2
1634134170000|2021-10-13 14:09:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1634134180000|2021-10-13 14:09:40|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|3
1634134190000|2021-10-13 14:09:50|3091|3085|3088.5|3082.5|3091.3|3085.3|3088.5|3082.5|8
1634134200000|2021-10-13 14:10:00|3088.8|3082.8|3087|3081|3089|3083|3087|3081|6
1634134210000|2021-10-13 14:10:10|3087.3|3081.3|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|11
1634134220000|2021-10-13 14:10:20|3087.3|3081.3|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|4
1634134240000|2021-10-13 14:10:40|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086|3080|5
1634134250000|2021-10-13 14:10:50|3086.5|3080.5|3086.5|3080.5|3087|3081|3086.5|3080.5|4
1634134260000|2021-10-13 14:11:00|3086.8|3080.8|3087.5|3081.5|3087.5|3081.5|3086.8|3080.8|4
1634134270000|2021-10-13 14:11:10|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1634134280000|2021-10-13 14:11:20|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|4
1634134290000|2021-10-13 14:11:30|3086|3080|3085.8|3079.8|3086.3|3080.3|3085.5|3079.5|6
1634134300000|2021-10-13 14:11:40|3085.5|3079.5|3084.8|3078.8|3085.5|3079.5|3084.3|3078.3|8
1634134310000|2021-10-13 14:11:50|3084|3078|3084.3|3078.3|3084.5|3078.5|3084|3078|8
1634134320000|2021-10-13 14:12:00|3084|3078|3085|3079|3085|3079|3083.5|3077.5|12
1634134330000|2021-10-13 14:12:10|3085.3|3079.3|3085.5|3079.5|3085.8|3079.8|3085.3|3079.3|9
1634134350000|2021-10-13 14:12:30|3085.3|3079.3|3085.3|3079.3|3085.5|3079.5|3085|3079|8
1634134360000|2021-10-13 14:12:40|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|3
1634134370000|2021-10-13 14:12:50|3084|3078|3083|3077|3084|3078|3083|3077|6
1634134380000|2021-10-13 14:13:00|3082.8|3076.8|3083.8|3077.8|3083.8|3077.8|3082.8|3076.8|5
1634134390000|2021-10-13 14:13:10|3083.5|3077.5|3085|3079|3085|3079|3083.3|3077.3|8
1634134400000|2021-10-13 14:13:20|3084.8|3078.8|3086|3080|3086.3|3080.3|3084.8|3078.8|7
1634134410000|2021-10-13 14:13:30|3086.3|3080.3|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|4
1634134420000|2021-10-13 14:13:40|3086.3|3080.3|3084.3|3078.3|3086.3|3080.3|3084.3|3078.3|7
1634134430000|2021-10-13 14:13:50|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|3
1634134440000|2021-10-13 14:14:00|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1634134450000|2021-10-13 14:14:10|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|3
1634134470000|2021-10-13 14:14:30|3085.3|3079.3|3084.3|3078.3|3085.3|3079.3|3083.8|3077.8|3
1634134480000|2021-10-13 14:14:40|3084.5|3078.5|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|3
1634134490000|2021-10-13 14:14:50|3084.3|3078.3|3083.5|3077.5|3084.3|3078.3|3083.5|3077.5|3
1634134500000|2021-10-13 14:15:00|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|3
1634134520000|2021-10-13 14:15:20|3084.3|3078.3|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|3
1634134530000|2021-10-13 14:15:30|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|6
1634134540000|2021-10-13 14:15:40|3085|3079|3085|3079|3085.3|3079.3|3085|3079|3
1634134550000|2021-10-13 14:15:50|3084.8|3078.8|3084|3078|3084.8|3078.8|3084|3078|3
1634134560000|2021-10-13 14:16:00|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634134570000|2021-10-13 14:16:10|3083|3077|3083.8|3077.8|3083.8|3077.8|3083|3077|4
1634134580000|2021-10-13 14:16:20|3084|3078|3085|3079|3085|3079|3084|3078|5
1634134590000|2021-10-13 14:16:30|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1634134600000|2021-10-13 14:16:40|3085|3079|3085|3079|3085|3079|3084.5|3078.5|5
1634134610000|2021-10-13 14:16:50|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1634134620000|2021-10-13 14:17:00|3085.8|3079.8|3086.3|3080.3|3086.5|3080.5|3085.8|3079.8|5
1634134630000|2021-10-13 14:17:10|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1634134650000|2021-10-13 14:17:30|3086.5|3080.5|3085.8|3079.8|3086.5|3080.5|3085.8|3079.8|2
1634134660000|2021-10-13 14:17:40|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1634134670000|2021-10-13 14:17:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1634134680000|2021-10-13 14:18:00|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1634134690000|2021-10-13 14:18:10|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1634134700000|2021-10-13 14:18:20|3085.5|3079.5|3086|3080|3086|3080|3085.5|3079.5|3
1634134710000|2021-10-13 14:18:30|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086|3080|5
1634134730000|2021-10-13 14:18:50|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1634134740000|2021-10-13 14:19:00|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1634134750000|2021-10-13 14:19:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1634134770000|2021-10-13 14:19:30|3086.5|3080.5|3087.5|3081.5|3087.5|3081.5|3086.5|3080.5|3
1634134790000|2021-10-13 14:19:50|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|3
1634134800000|2021-10-13 14:20:00|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|3
1634134810000|2021-10-13 14:20:10|3087|3081|3087|3081|3087|3081|3086.8|3080.8|3
1634134820000|2021-10-13 14:20:20|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|4
1634134830000|2021-10-13 14:20:30|3087|3081|3086.3|3080.3|3087|3081|3086|3080|6
1634134840000|2021-10-13 14:20:40|3086|3080|3084|3078|3086|3080|3084|3078|7
1634134850000|2021-10-13 14:20:50|3083.8|3077.8|3083.5|3077.5|3084|3078|3083.3|3077.3|5
1634134860000|2021-10-13 14:21:00|3083.3|3077.3|3083|3077|3083.5|3077.5|3083|3077|5
1634134870000|2021-10-13 14:21:10|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1634134880000|2021-10-13 14:21:20|3082.8|3076.8|3084|3078|3084.3|3078.3|3082.8|3076.8|4
1634134890000|2021-10-13 14:21:30|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1634134900000|2021-10-13 14:21:40|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|4
1634134910000|2021-10-13 14:21:50|3084|3078|3084.8|3078.8|3084.8|3078.8|3084|3078|2
1634134920000|2021-10-13 14:22:00|3085|3079|3085|3079|3085.3|3079.3|3085|3079|5
1634134930000|2021-10-13 14:22:10|3084.8|3078.8|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|5
1634134940000|2021-10-13 14:22:20|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|3
1634134950000|2021-10-13 14:22:30|3085.3|3079.3|3087|3081|3087|3081|3085.3|3079.3|5
1634134960000|2021-10-13 14:22:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1634134970000|2021-10-13 14:22:50|3086.8|3080.8|3087.3|3081.3|3087.3|3081.3|3086.8|3080.8|2
1634134980000|2021-10-13 14:23:00|3087.5|3081.5|3087.5|3081.5|3088|3082|3087.5|3081.5|4
1634135000000|2021-10-13 14:23:20|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|2
1634135010000|2021-10-13 14:23:30|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.3|3080.3|5
1634135030000|2021-10-13 14:23:50|3086.3|3080.3|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|3
1634135050000|2021-10-13 14:24:10|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1634135060000|2021-10-13 14:24:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1634135070000|2021-10-13 14:24:30|3085.3|3079.3|3085.5|3079.5|3085.5|3079.5|3085.3|3079.3|2
1634135120000|2021-10-13 14:25:20|3085.8|3079.8|3085.8|3079.8|3086|3080|3085.8|3079.8|3
1634135130000|2021-10-13 14:25:30|3085.5|3079.5|3086|3080|3086|3080|3084.8|3078.8|6
1634135150000|2021-10-13 14:25:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1634135160000|2021-10-13 14:26:00|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|4
1634135170000|2021-10-13 14:26:10|3085|3079|3086.3|3080.3|3086.3|3080.3|3085|3079|5
1634135180000|2021-10-13 14:26:20|3086|3080|3086|3080|3086|3080|3085.5|3079.5|4
1634135190000|2021-10-13 14:26:30|3084.5|3078.5|3086|3080|3086.3|3080.3|3084.5|3078.5|4
1634135200000|2021-10-13 14:26:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1634135210000|2021-10-13 14:26:50|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1634135220000|2021-10-13 14:27:00|3086|3080|3086.5|3080.5|3086.5|3080.5|3086|3080|3
1634135230000|2021-10-13 14:27:10|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|2
1634135240000|2021-10-13 14:27:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1634135250000|2021-10-13 14:27:30|3086|3080|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|4
1634135270000|2021-10-13 14:27:50|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1634135280000|2021-10-13 14:28:00|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1634135290000|2021-10-13 14:28:10|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1634135310000|2021-10-13 14:28:30|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1634135320000|2021-10-13 14:28:40|3086.3|3080.3|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|10
1634135330000|2021-10-13 14:28:50|3085.3|3079.3|3085.3|3079.3|3086|3080|3085.3|3079.3|14
1634135340000|2021-10-13 14:29:00|3085|3079|3084.8|3078.8|3085|3079|3084.8|3078.8|2
1634135350000|2021-10-13 14:29:10|3085|3079|3085.5|3079.5|3085.5|3079.5|3084.8|3078.8|5
1634135360000|2021-10-13 14:29:20|3085.3|3079.3|3085.8|3079.8|3085.8|3079.8|3085.3|3079.3|2
1634135370000|2021-10-13 14:29:30|3086|3080|3086.8|3080.8|3086.8|3080.8|3086|3080|2
1634135380000|2021-10-13 14:29:40|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1634135390000|2021-10-13 14:29:50|3086.3|3080.3|3084.5|3078.5|3086.3|3080.3|3084.5|3078.5|6
1634135400000|2021-10-13 14:30:00|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|6
1634135410000|2021-10-13 14:30:10|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1634135420000|2021-10-13 14:30:20|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1634135430000|2021-10-13 14:30:30|3085|3079|3085.3|3079.3|3085.5|3079.5|3085|3079|5
1634135440000|2021-10-13 14:30:40|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1634135450000|2021-10-13 14:30:50|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|3
1634135460000|2021-10-13 14:31:00|3084.5|3078.5|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|3
1634135470000|2021-10-13 14:31:10|3085|3079|3085|3079|3085|3079|3085|3079|1
1634135490000|2021-10-13 14:31:30|3084.8|3078.8|3083.5|3077.5|3084.8|3078.8|3083.5|3077.5|12
1634135500000|2021-10-13 14:31:40|3083.3|3077.3|3083.5|3077.5|3083.8|3077.8|3083.3|3077.3|6
1634135510000|2021-10-13 14:31:50|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|3
1634135520000|2021-10-13 14:32:00|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|3
1634135530000|2021-10-13 14:32:10|3083.3|3077.3|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|3
1634135540000|2021-10-13 14:32:20|3083|3077|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|5
1634135550000|2021-10-13 14:32:30|3083|3077|3082.5|3076.5|3083|3077|3082.5|3076.5|3
1634135580000|2021-10-13 14:33:00|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1634135590000|2021-10-13 14:33:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1634135600000|2021-10-13 14:33:20|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1634135610000|2021-10-13 14:33:30|3082.8|3076.8|3083|3077|3083.8|3077.8|3082.8|3076.8|10
1634135620000|2021-10-13 14:33:40|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1634135630000|2021-10-13 14:33:50|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1634135640000|2021-10-13 14:34:00|3082.5|3076.5|3082.3|3076.3|3083|3077|3082.3|3076.3|4
1634135650000|2021-10-13 14:34:10|3082|3076|3077|3071|3082|3076|3073.3|3067.3|15
1634135660000|2021-10-13 14:34:20|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|3
1634135670000|2021-10-13 14:34:30|3078|3072|3077.3|3071.3|3078|3072|3077.3|3071.3|4
1634135680000|2021-10-13 14:34:40|3077.5|3071.5|3078.5|3072.5|3078.5|3072.5|3077.5|3071.5|3
1634135690000|2021-10-13 14:34:50|3078|3072|3076.3|3070.3|3078|3072|3075.8|3069.8|11
1634135700000|2021-10-13 14:35:00|3076|3070|3076.5|3070.5|3076.5|3070.5|3075.5|3069.5|12
1634135710000|2021-10-13 14:35:10|3077.3|3071.3|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|5
1634135720000|2021-10-13 14:35:20|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|3
1634135730000|2021-10-13 14:35:30|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1634135740000|2021-10-13 14:35:40|3078|3072|3078|3072|3078|3072|3077.8|3071.8|3
1634135750000|2021-10-13 14:35:50|3077.8|3071.8|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|2
1634135780000|2021-10-13 14:36:20|3078.5|3072.5|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|2
1634135790000|2021-10-13 14:36:30|3079.5|3073.5|3079.5|3073.5|3080|3074|3079.5|3073.5|3
1634135800000|2021-10-13 14:36:40|3079.3|3073.3|3077.8|3071.8|3079.3|3073.3|3077.5|3071.5|3
1634135810000|2021-10-13 14:36:50|3078.3|3072.3|3079.3|3073.3|3079.5|3073.5|3078.3|3072.3|6
1634135820000|2021-10-13 14:37:00|3079.5|3073.5|3076.8|3070.8|3079.5|3073.5|3076.8|3070.8|10
1634135830000|2021-10-13 14:37:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076|3070|11
1634135840000|2021-10-13 14:37:20|3076.3|3070.3|3073.5|3067.5|3076.5|3070.5|3073.5|3067.5|8
1634135850000|2021-10-13 14:37:30|3072.8|3066.8|3073.5|3067.5|3074|3068|3072.8|3066.8|11
1634135860000|2021-10-13 14:37:40|3073.8|3067.8|3070.3|3064.3|3074|3068|3070.3|3064.3|16
1634135870000|2021-10-13 14:37:50|3070.5|3064.5|3068.8|3062.8|3070.5|3064.5|3068.5|3062.5|7
1634135880000|2021-10-13 14:38:00|3068.5|3062.5|3069.5|3063.5|3069.5|3063.5|3066|3060|21
1634135890000|2021-10-13 14:38:10|3069.3|3063.3|3071|3065|3071|3065|3069.3|3063.3|7
1634135900000|2021-10-13 14:38:20|3070.8|3064.8|3069.5|3063.5|3070.8|3064.8|3068.3|3062.3|9
1634135910000|2021-10-13 14:38:30|3067.3|3061.3|3067|3061|3069.8|3063.8|3067|3061|10
1634135920000|2021-10-13 14:38:40|3067.3|3061.3|3067.8|3061.8|3068|3062|3067.3|3061.3|5
1634135930000|2021-10-13 14:38:50|3068|3062|3067.3|3061.3|3069.3|3063.3|3067|3061|13
1634135940000|2021-10-13 14:39:00|3067.5|3061.5|3068.8|3062.8|3069.8|3063.8|3067.5|3061.5|9
1634135950000|2021-10-13 14:39:10|3068.3|3062.3|3066.3|3060.3|3068.3|3062.3|3066|3060|8
1634135960000|2021-10-13 14:39:20|3066.5|3060.5|3064.5|3058.5|3066.8|3060.8|3064.5|3058.5|3
1634135970000|2021-10-13 14:39:30|3064.8|3058.8|3064.8|3058.8|3066.8|3060.8|3064.5|3058.5|6
1634135980000|2021-10-13 14:39:40|3064.5|3058.5|3063.3|3057.3|3064.5|3058.5|3062.8|3056.8|8
1634135990000|2021-10-13 14:39:50|3063.5|3057.5|3061.5|3055.5|3063.8|3057.8|3061.5|3055.5|7
1634136000000|2021-10-13 14:40:00|3061.3|3055.3|3061.3|3055.3|3061.5|3055.5|3060.8|3054.8|7
1634136010000|2021-10-13 14:40:10|3060.5|3054.5|3061|3055|3061|3055|3060|3054|4
1634136020000|2021-10-13 14:40:20|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.4|3054.4|6
1634136030000|2021-10-13 14:40:30|3061|3055|3061|3055|3061|3055|3061|3055|1
1634136040000|2021-10-13 14:40:40|3060.5|3054.5|3061.3|3055.3|3061.3|3055.3|3060.5|3054.5|4
1634136050000|2021-10-13 14:40:50|3061.8|3055.8|3064.8|3058.8|3064.8|3058.8|3061.8|3055.8|5
1634136060000|2021-10-13 14:41:00|3064.5|3058.5|3064|3058|3064.5|3058.5|3064|3058|3
1634136070000|2021-10-13 14:41:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634136080000|2021-10-13 14:41:20|3065.8|3059.8|3066|3060|3066.3|3060.3|3065.5|3059.5|6
1634136090000|2021-10-13 14:41:30|3065.8|3059.8|3066.8|3060.8|3066.8|3060.8|3065.8|3059.8|9
1634136100000|2021-10-13 14:41:40|3067|3061|3066.8|3060.8|3067.5|3061.5|3066.3|3060.3|5
1634136110000|2021-10-13 14:41:50|3066.5|3060.5|3066.3|3060.3|3066.5|3060.5|3065.8|3059.8|6
1634136120000|2021-10-13 14:42:00|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|2
1634136130000|2021-10-13 14:42:10|3067.3|3061.3|3069.5|3063.5|3069.5|3063.5|3067.3|3061.3|4
1634136140000|2021-10-13 14:42:20|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634136150000|2021-10-13 14:42:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634136170000|2021-10-13 14:42:50|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1634136190000|2021-10-13 14:43:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634136210000|2021-10-13 14:43:30|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|3
1634136220000|2021-10-13 14:43:40|3069|3063|3068.5|3062.5|3069|3063|3068.5|3062.5|3
1634136250000|2021-10-13 14:44:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634136260000|2021-10-13 14:44:20|3068|3062|3068.8|3062.8|3068.8|3062.8|3068|3062|5
1634136270000|2021-10-13 14:44:30|3069.3|3063.3|3067.1|3061.1|3069.8|3063.8|3067.1|3061.1|9
1634136280000|2021-10-13 14:44:40|3067.3|3061.3|3066.5|3060.5|3067.3|3061.3|3066.5|3060.5|9
1634136290000|2021-10-13 14:44:50|3066.8|3060.8|3067|3061|3067.8|3061.8|3066.8|3060.8|4
1634136300000|2021-10-13 14:45:00|3068|3062|3067.6|3061.6|3068.5|3062.5|3067.3|3061.3|6
1634136310000|2021-10-13 14:45:10|3067.1|3061.1|3066.9|3060.9|3067.1|3061.1|3066.9|3060.9|2
1634136320000|2021-10-13 14:45:20|3066.5|3060.5|3066|3060|3067|3061|3066|3060|6
1634136330000|2021-10-13 14:45:30|3066.3|3060.3|3066.5|3060.5|3066.8|3060.8|3066.3|3060.3|4
1634136340000|2021-10-13 14:45:40|3067.3|3061.3|3066.5|3060.5|3067.3|3061.3|3066|3060|6
1634136350000|2021-10-13 14:45:50|3067.3|3061.3|3064.3|3058.3|3067.3|3061.3|3063.8|3057.8|8
1634136360000|2021-10-13 14:46:00|3064|3058|3063.3|3057.3|3064|3058|3062.8|3056.8|10
1634136370000|2021-10-13 14:46:10|3063.5|3057.5|3064|3058|3064|3058|3063.5|3057.5|4
1634136380000|2021-10-13 14:46:20|3065|3059|3064|3058|3065|3059|3064|3058|2
1634136390000|2021-10-13 14:46:30|3065|3059|3064|3058|3065|3059|3064|3058|2
1634136400000|2021-10-13 14:46:40|3063.5|3057.5|3063|3057|3063.8|3057.8|3063|3057|5
1634136410000|2021-10-13 14:46:50|3063.8|3057.8|3062.5|3056.5|3063.8|3057.8|3062.5|3056.5|8
1634136420000|2021-10-13 14:47:00|3062.8|3056.8|3062.5|3056.5|3063.5|3057.5|3062.5|3056.5|3
1634136440000|2021-10-13 14:47:20|3062.3|3056.3|3061.5|3055.5|3062.3|3056.3|3061.5|3055.5|2
1634136450000|2021-10-13 14:47:30|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|2
1634136460000|2021-10-13 14:47:40|3062.3|3056.3|3061.5|3055.5|3062.3|3056.3|3061.5|3055.5|4
1634136470000|2021-10-13 14:47:50|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634136480000|2021-10-13 14:48:00|3062|3056|3061.3|3055.3|3062|3056|3061.3|3055.3|4
1634136500000|2021-10-13 14:48:20|3061|3055|3059.8|3053.8|3061.3|3055.3|3059.8|3053.8|6
1634136510000|2021-10-13 14:48:30|3059.5|3053.5|3057.8|3051.8|3059.5|3053.5|3057.8|3051.8|7
1634136520000|2021-10-13 14:48:40|3057.5|3051.5|3055|3049|3058|3052|3055|3049|8
1634136530000|2021-10-13 14:48:50|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|3
1634136540000|2021-10-13 14:49:00|3055|3049|3055.3|3049.3|3055.5|3049.5|3054.8|3048.8|6
1634136550000|2021-10-13 14:49:10|3055.5|3049.5|3059.5|3053.5|3059.8|3053.8|3055.5|3049.5|13
1634136560000|2021-10-13 14:49:20|3059.8|3053.8|3059|3053|3060.8|3054.8|3059|3053|7
1634136570000|2021-10-13 14:49:30|3058.8|3052.8|3057.8|3051.8|3058.8|3052.8|3057.8|3051.8|4
1634136580000|2021-10-13 14:49:40|3058|3052|3058.5|3052.5|3058.5|3052.5|3057.8|3051.8|7
1634136590000|2021-10-13 14:49:50|3059.3|3053.3|3060.3|3054.3|3060.3|3054.3|3059.3|3053.3|3
1634136600000|2021-10-13 14:50:00|3060|3054|3060.3|3054.3|3060.3|3054.3|3059.3|3053.3|13
1634136610000|2021-10-13 14:50:10|3060.5|3054.5|3059.5|3053.5|3060.5|3054.5|3059.5|3053.5|9
1634136620000|2021-10-13 14:50:20|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3058.8|3052.8|9
1634136630000|2021-10-13 14:50:30|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|4
1634136650000|2021-10-13 14:50:50|3059|3053|3059.5|3053.5|3059.5|3053.5|3059|3053|3
1634136660000|2021-10-13 14:51:00|3059.8|3053.8|3058|3052|3059.8|3053.8|3058|3052|6
1634136670000|2021-10-13 14:51:10|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057|3051|4
1634136680000|2021-10-13 14:51:20|3057|3051|3056.5|3050.5|3057|3051|3056|3050|4
1634136690000|2021-10-13 14:51:30|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|3
1634136700000|2021-10-13 14:51:40|3055.8|3049.8|3054.5|3048.5|3055.8|3049.8|3054.5|3048.5|5
1634136710000|2021-10-13 14:51:50|3054.3|3048.3|3051.5|3045.5|3054.3|3048.3|3051.5|3045.5|4
1634136720000|2021-10-13 14:52:00|3051.1|3045.1|3049.5|3043.5|3051.1|3045.1|3049.5|3043.5|7
1634136730000|2021-10-13 14:52:10|3049.3|3043.3|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|9
1634136740000|2021-10-13 14:52:20|3050.8|3044.8|3051.8|3045.8|3053.8|3047.8|3050.8|3044.8|10
1634136750000|2021-10-13 14:52:30|3051.5|3045.5|3050|3044|3051.5|3045.5|3050|3044|11
1634136760000|2021-10-13 14:52:40|3049.5|3043.5|3048.8|3042.8|3049.5|3043.5|3048.8|3042.8|4
1634136770000|2021-10-13 14:52:50|3049|3043|3050|3044|3050.8|3044.8|3049|3043|13
1634136780000|2021-10-13 14:53:00|3049.8|3043.8|3049|3043|3049.8|3043.8|3047.5|3041.5|12
1634136790000|2021-10-13 14:53:10|3048.8|3042.8|3048.3|3042.3|3049|3043|3047.8|3041.8|11
1634136800000|2021-10-13 14:53:20|3048|3042|3048.8|3042.8|3049.5|3043.5|3047.8|3041.8|9
1634136810000|2021-10-13 14:53:30|3048.5|3042.5|3050.3|3044.3|3050.3|3044.3|3048.5|3042.5|7
1634136820000|2021-10-13 14:53:40|3050.5|3044.5|3050.8|3044.8|3051.8|3045.8|3050.5|3044.5|7
1634136830000|2021-10-13 14:53:50|3051|3045|3049.5|3043.5|3051|3045|3049.5|3043.5|10
1634136840000|2021-10-13 14:54:00|3049.8|3043.8|3049|3043|3049.8|3043.8|3049|3043|3
1634136850000|2021-10-13 14:54:10|3048.8|3042.8|3047.8|3041.8|3050.5|3044.5|3047.8|3041.8|10
1634136860000|2021-10-13 14:54:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1634136870000|2021-10-13 14:54:30|3046.8|3040.8|3048.5|3042.5|3048.5|3042.5|3046.5|3040.5|5
1634136880000|2021-10-13 14:54:40|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|5
1634136890000|2021-10-13 14:54:50|3047.3|3041.3|3049|3043|3049|3043|3047.3|3041.3|4
1634136900000|2021-10-13 14:55:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1634136910000|2021-10-13 14:55:10|3049.5|3043.5|3048|3042|3049.5|3043.5|3048|3042|6
1634136920000|2021-10-13 14:55:20|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3046.5|3040.5|7
1634136930000|2021-10-13 14:55:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3046.5|3040.5|8
1634136940000|2021-10-13 14:55:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1634136950000|2021-10-13 14:55:50|3047.8|3041.8|3046.3|3040.3|3047.8|3041.8|3045.8|3039.8|12
1634136960000|2021-10-13 14:56:00|3046.5|3040.5|3047|3041|3047|3041|3046.5|3040.5|5
1634136970000|2021-10-13 14:56:10|3047.3|3041.3|3048|3042|3048|3042|3046.8|3040.8|5
1634136980000|2021-10-13 14:56:20|3047.8|3041.8|3048|3042|3048|3042|3047.8|3041.8|2
1634136990000|2021-10-13 14:56:30|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|4
1634137000000|2021-10-13 14:56:40|3048.3|3042.3|3050.3|3044.3|3050.3|3044.3|3048.3|3042.3|10
1634137010000|2021-10-13 14:56:50|3050.5|3044.5|3050.8|3044.8|3051|3045|3050.5|3044.5|6
1634137020000|2021-10-13 14:57:00|3050.5|3044.5|3051.5|3045.5|3051.5|3045.5|3049.8|3043.8|10
1634137030000|2021-10-13 14:57:10|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634137050000|2021-10-13 14:57:30|3051.5|3045.5|3051|3045|3051.5|3045.5|3051|3045|5
1634137060000|2021-10-13 14:57:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634137070000|2021-10-13 14:57:50|3051|3045|3051|3045|3051|3045|3050.5|3044.5|5
1634137080000|2021-10-13 14:58:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1634137100000|2021-10-13 14:58:20|3051|3045|3049.5|3043.5|3051|3045|3049.3|3043.3|6
1634137110000|2021-10-13 14:58:30|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|4
1634137120000|2021-10-13 14:58:40|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|2
1634137130000|2021-10-13 14:58:50|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|2
1634137140000|2021-10-13 14:59:00|3048.3|3042.3|3049|3043|3049.3|3043.3|3048.3|3042.3|4
1634137150000|2021-10-13 14:59:10|3049.5|3043.5|3050.5|3044.5|3050.5|3044.5|3049.5|3043.5|4
1634137160000|2021-10-13 14:59:20|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|4
1634137170000|2021-10-13 14:59:30|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|3
1634137180000|2021-10-13 14:59:40|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|3
1634137190000|2021-10-13 14:59:50|3051|3045|3051.3|3045.3|3051.3|3045.3|3051|3045|2
1634137200000|2021-10-13 15:00:00|3051.5|3045.5|3053.5|3047.5|3053.5|3047.5|3051.5|3045.5|4
1634137210000|2021-10-13 15:00:10|3053.8|3047.8|3054.8|3048.8|3054.8|3048.8|3053.8|3047.8|4
1634137220000|2021-10-13 15:00:20|3054.5|3048.5|3055|3049|3055|3049|3054.5|3048.5|3
1634137230000|2021-10-13 15:00:30|3055.5|3049.5|3057|3051|3057|3051|3055.5|3049.5|2
1634137240000|2021-10-13 15:00:40|3057.3|3051.3|3057.5|3051.5|3058|3052|3057.3|3051.3|5
1634137250000|2021-10-13 15:00:50|3057.8|3051.8|3057.3|3051.3|3058.8|3052.8|3057.3|3051.3|7
1634137260000|2021-10-13 15:01:00|3055.8|3049.8|3057.8|3051.8|3057.8|3051.8|3055.8|3049.8|6
1634137270000|2021-10-13 15:01:10|3058|3052|3059.3|3053.3|3060.3|3054.3|3058|3052|11
1634137280000|2021-10-13 15:01:20|3060.3|3054.3|3059.5|3053.5|3060.5|3054.5|3059.5|3053.5|3
1634137290000|2021-10-13 15:01:30|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1634137300000|2021-10-13 15:01:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634137310000|2021-10-13 15:01:50|3059.5|3053.5|3058.8|3052.8|3059.5|3053.5|3058.8|3052.8|3
1634137320000|2021-10-13 15:02:00|3057.8|3051.8|3059.3|3053.3|3059.8|3053.8|3057.3|3051.3|15
1634137330000|2021-10-13 15:02:10|3058.8|3052.8|3057.3|3051.3|3058.8|3052.8|3057.3|3051.3|6
1634137340000|2021-10-13 15:02:20|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|3
1634137350000|2021-10-13 15:02:30|3055.5|3049.5|3055|3049|3055.5|3049.5|3054.8|3048.8|8
1634137360000|2021-10-13 15:02:40|3055.3|3049.3|3057.8|3051.8|3057.8|3051.8|3055.3|3049.3|7
1634137370000|2021-10-13 15:02:50|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1634137380000|2021-10-13 15:03:00|3056.5|3050.5|3054|3048|3056.5|3050.5|3053.5|3047.5|9
1634137390000|2021-10-13 15:03:10|3054.3|3048.3|3056.8|3050.8|3056.8|3050.8|3054.3|3048.3|16
1634137400000|2021-10-13 15:03:20|3057|3051|3057.3|3051.3|3057.5|3051.5|3056.5|3050.5|5
1634137410000|2021-10-13 15:03:30|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1634137420000|2021-10-13 15:03:40|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1634137440000|2021-10-13 15:04:00|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|4
1634137450000|2021-10-13 15:04:10|3058.5|3052.5|3057.3|3051.3|3058.5|3052.5|3057.3|3051.3|6
1634137460000|2021-10-13 15:04:20|3057|3051|3056.3|3050.3|3057|3051|3056.3|3050.3|5
1634137470000|2021-10-13 15:04:30|3056.5|3050.5|3056.8|3050.8|3056.8|3050.8|3056.3|3050.3|3
1634137480000|2021-10-13 15:04:40|3057|3051|3057.3|3051.3|3057.5|3051.5|3056.5|3050.5|7
1634137490000|2021-10-13 15:04:50|3057.5|3051.5|3058.3|3052.3|3058.5|3052.5|3057.5|3051.5|5
1634137500000|2021-10-13 15:05:00|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1634137510000|2021-10-13 15:05:10|3058.3|3052.3|3059.5|3053.5|3059.5|3053.5|3058.3|3052.3|5
1634137520000|2021-10-13 15:05:20|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634137530000|2021-10-13 15:05:30|3058.8|3052.8|3059.8|3053.8|3059.8|3053.8|3058.8|3052.8|4
1634137550000|2021-10-13 15:05:50|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1634137560000|2021-10-13 15:06:00|3060|3054|3060|3054|3060|3054|3060|3054|1
1634137580000|2021-10-13 15:06:20|3060.3|3054.3|3060|3054|3060.3|3054.3|3059.8|3053.8|4
1634137590000|2021-10-13 15:06:30|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|4
1634137600000|2021-10-13 15:06:40|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|2
1634137610000|2021-10-13 15:06:50|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|3
1634137620000|2021-10-13 15:07:00|3059.5|3053.5|3060|3054|3060|3054|3059.5|3053.5|3
1634137640000|2021-10-13 15:07:20|3060.3|3054.3|3060.5|3054.5|3061|3055|3060.3|3054.3|3
1634137650000|2021-10-13 15:07:30|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634137690000|2021-10-13 15:08:10|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060|3054|3
1634137710000|2021-10-13 15:08:30|3060|3054|3060.5|3054.5|3060.5|3054.5|3060|3054|3
1634137720000|2021-10-13 15:08:40|3060.8|3054.8|3063.5|3057.5|3063.5|3057.5|3060.8|3054.8|4
1634137730000|2021-10-13 15:08:50|3063.3|3057.3|3064.3|3058.3|3064.3|3058.3|3062.3|3056.3|8
1634137740000|2021-10-13 15:09:00|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1634137750000|2021-10-13 15:09:10|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1634137760000|2021-10-13 15:09:20|3064|3058|3065.8|3059.8|3065.8|3059.8|3064|3058|3
1634137770000|2021-10-13 15:09:30|3066|3060|3068|3062|3068|3062|3066|3060|6
1634137780000|2021-10-13 15:09:40|3067.8|3061.8|3067|3061|3067.8|3061.8|3066.8|3060.8|6
1634137790000|2021-10-13 15:09:50|3066.8|3060.8|3065.8|3059.8|3066.8|3060.8|3065.5|3059.5|5
1634137800000|2021-10-13 15:10:00|3065|3059|3063.5|3057.5|3065|3059|3063.5|3057.5|5
1634137810000|2021-10-13 15:10:10|3064|3058|3064.5|3058.5|3065|3059|3063.5|3057.5|5
1634137820000|2021-10-13 15:10:20|3065.5|3059.5|3066.8|3060.8|3066.8|3060.8|3065.5|3059.5|6
1634137830000|2021-10-13 15:10:30|3066.5|3060.5|3067|3061|3067|3061|3066.5|3060.5|3
1634137840000|2021-10-13 15:10:40|3067.3|3061.3|3068|3062|3068|3062|3067.3|3061.3|6
1634137850000|2021-10-13 15:10:50|3069|3063|3068|3062|3069|3063|3068|3062|8
1634137860000|2021-10-13 15:11:00|3068.3|3062.3|3069|3063|3069|3063|3068.3|3062.3|3
1634137870000|2021-10-13 15:11:10|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069|3063|3
1634137880000|2021-10-13 15:11:20|3068.8|3062.8|3069|3063|3069.3|3063.3|3068.8|3062.8|3
1634137890000|2021-10-13 15:11:30|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634137920000|2021-10-13 15:12:00|3069|3063|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|4
1634137950000|2021-10-13 15:12:30|3069.3|3063.3|3071.8|3065.8|3072.3|3066.3|3069|3063|7
1634137960000|2021-10-13 15:12:40|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|2
1634137970000|2021-10-13 15:12:50|3071|3065|3071|3065|3071.3|3065.3|3071|3065|3
1634137980000|2021-10-13 15:13:00|3071.3|3065.3|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|5
1634137990000|2021-10-13 15:13:10|3071|3065|3071|3065|3071|3065|3071|3065|1
1634138020000|2021-10-13 15:13:40|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1634138030000|2021-10-13 15:13:50|3070.8|3064.8|3069.8|3063.8|3070.8|3064.8|3069.8|3063.8|2
1634138040000|2021-10-13 15:14:00|3069.5|3063.5|3068.5|3062.5|3069.5|3063.5|3067.8|3061.8|7
1634138050000|2021-10-13 15:14:10|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|2
1634138070000|2021-10-13 15:14:30|3069|3063|3070.3|3064.3|3070.3|3064.3|3069|3063|5
1634138090000|2021-10-13 15:14:50|3070.5|3064.5|3069|3063|3070.5|3064.5|3069|3063|4
1634138100000|2021-10-13 15:15:00|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|2
1634138120000|2021-10-13 15:15:20|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1634138130000|2021-10-13 15:15:30|3070|3064|3069|3063|3070|3064|3069|3063|3
1634138150000|2021-10-13 15:15:50|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634138160000|2021-10-13 15:16:00|3070|3064|3070.8|3064.8|3071|3065|3070|3064|7
1634138170000|2021-10-13 15:16:10|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|3
1634138190000|2021-10-13 15:16:30|3070.5|3064.5|3073|3067|3073|3067|3070.5|3064.5|8
1634138200000|2021-10-13 15:16:40|3071.5|3065.5|3073|3067|3073|3067|3071.5|3065.5|2
1634138210000|2021-10-13 15:16:50|3074.3|3068.3|3071.8|3065.8|3074.3|3068.3|3071.8|3065.8|5
1634138220000|2021-10-13 15:17:00|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|3
1634138260000|2021-10-13 15:17:40|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634138270000|2021-10-13 15:17:50|3072|3066|3072.5|3066.5|3072.5|3066.5|3072|3066|3
1634138280000|2021-10-13 15:18:00|3072|3066|3073.3|3067.3|3073.3|3067.3|3072|3066|6
1634138290000|2021-10-13 15:18:10|3073|3067|3071.8|3065.8|3073|3067|3071.8|3065.8|2
1634138300000|2021-10-13 15:18:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|3
1634138310000|2021-10-13 15:18:30|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|3
1634138320000|2021-10-13 15:18:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634138340000|2021-10-13 15:19:00|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072|3066|3
1634138350000|2021-10-13 15:19:10|3072|3066|3072.5|3066.5|3072.5|3066.5|3072|3066|2
1634138360000|2021-10-13 15:19:20|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|4
1634138370000|2021-10-13 15:19:30|3074.8|3068.8|3077.3|3071.3|3077.3|3071.3|3074.8|3068.8|4
1634138380000|2021-10-13 15:19:40|3077.8|3071.8|3076.8|3070.8|3077.8|3071.8|3076.8|3070.8|5
1634138390000|2021-10-13 15:19:50|3076.5|3070.5|3076.8|3070.8|3077|3071|3076|3070|8
1634138400000|2021-10-13 15:20:00|3077|3071|3075.3|3069.3|3077|3071|3075.3|3069.3|3
1634138410000|2021-10-13 15:20:10|3075.5|3069.5|3076|3070|3076.5|3070.5|3075.5|3069.5|5
1634138420000|2021-10-13 15:20:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634138430000|2021-10-13 15:20:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634138440000|2021-10-13 15:20:40|3077|3071|3076|3070|3077|3071|3076|3070|4
1634138450000|2021-10-13 15:20:50|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1634138460000|2021-10-13 15:21:00|3076.8|3070.8|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|3
1634138470000|2021-10-13 15:21:10|3077|3071|3077.5|3071.5|3077.8|3071.8|3077|3071|4
1634138490000|2021-10-13 15:21:30|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|7
1634138510000|2021-10-13 15:21:50|3077.3|3071.3|3078.3|3072.3|3078.5|3072.5|3077.3|3071.3|3
1634138520000|2021-10-13 15:22:00|3077.8|3071.8|3078.8|3072.8|3079.8|3073.8|3077.8|3071.8|12
1634138530000|2021-10-13 15:22:10|3079|3073|3077.8|3071.8|3079|3073|3077.8|3071.8|5
1634138540000|2021-10-13 15:22:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3076.5|3070.5|6
1634138550000|2021-10-13 15:22:30|3077|3071|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|4
1634138560000|2021-10-13 15:22:40|3076.8|3070.8|3077.8|3071.8|3078|3072|3076.8|3070.8|5
1634138570000|2021-10-13 15:22:50|3077.5|3071.5|3074.9|3068.9|3077.5|3071.5|3074.9|3068.9|3
1634138590000|2021-10-13 15:23:10|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634138610000|2021-10-13 15:23:30|3075|3069|3079|3073|3079|3073|3075|3069|9
1634138620000|2021-10-13 15:23:40|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1634138630000|2021-10-13 15:23:50|3078|3072|3079.8|3073.8|3080|3074|3078|3072|7
1634138640000|2021-10-13 15:24:00|3079.5|3073.5|3079|3073|3079.5|3073.5|3079|3073|7
1634138650000|2021-10-13 15:24:10|3079.3|3073.3|3079|3073|3079.3|3073.3|3078.8|3072.8|6
1634138660000|2021-10-13 15:24:20|3079.3|3073.3|3078.8|3072.8|3080|3074|3078.8|3072.8|6
1634138670000|2021-10-13 15:24:30|3079|3073|3078.5|3072.5|3079|3073|3078.3|3072.3|6
1634138680000|2021-10-13 15:24:40|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|5
1634138690000|2021-10-13 15:24:50|3077.8|3071.8|3078|3072|3078|3072|3077.8|3071.8|2
1634138700000|2021-10-13 15:25:00|3078.3|3072.3|3079.5|3073.5|3079.5|3073.5|3078|3072|8
1634138710000|2021-10-13 15:25:10|3079|3073|3078.8|3072.8|3080|3074|3078.5|3072.5|14
1634138720000|2021-10-13 15:25:20|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077|3071|6
1634138730000|2021-10-13 15:25:30|3078|3072|3078.3|3072.3|3078.5|3072.5|3078|3072|4
1634138740000|2021-10-13 15:25:40|3077.8|3071.8|3075|3069|3078.3|3072.3|3075|3069|12
1634138750000|2021-10-13 15:25:50|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634138760000|2021-10-13 15:26:00|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|2
1634138770000|2021-10-13 15:26:10|3074|3068|3074.5|3068.5|3074.5|3068.5|3074|3068|3
1634138780000|2021-10-13 15:26:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634138790000|2021-10-13 15:26:30|3074.5|3068.5|3075|3069|3075|3069|3074.5|3068.5|3
1634138810000|2021-10-13 15:26:50|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634138850000|2021-10-13 15:27:30|3074.5|3068.5|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|4
1634138860000|2021-10-13 15:27:40|3074.5|3068.5|3074.3|3068.3|3074.5|3068.5|3073.8|3067.8|3
1634138870000|2021-10-13 15:27:50|3074.5|3068.5|3074|3068|3075|3069|3074|3068|6
1634138880000|2021-10-13 15:28:00|3074.5|3068.5|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1634138900000|2021-10-13 15:28:20|3073|3067|3073.8|3067.8|3074|3068|3073|3067|4
1634138910000|2021-10-13 15:28:30|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.3|3066.3|4
1634138920000|2021-10-13 15:28:40|3073|3067|3072.8|3066.8|3073|3067|3072.5|3066.5|3
1634138940000|2021-10-13 15:29:00|3072.5|3066.5|3072.5|3066.5|3073|3067|3072.3|3066.3|5
1634138950000|2021-10-13 15:29:10|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072|3066|5
1634138960000|2021-10-13 15:29:20|3072|3066|3073.5|3067.5|3074|3068|3072|3066|6
1634138970000|2021-10-13 15:29:30|3074|3068|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|4
1634138980000|2021-10-13 15:29:40|3074.8|3068.8|3074.8|3068.8|3075|3069|3074.5|3068.5|6
1634138990000|2021-10-13 15:29:50|3074.5|3068.5|3074.5|3068.5|3074.8|3068.8|3074.5|3068.5|3
1634139000000|2021-10-13 15:30:00|3074.8|3068.8|3073|3067|3075.3|3069.3|3072.8|3066.8|11
1634139010000|2021-10-13 15:30:10|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.3|3066.3|5
1634139020000|2021-10-13 15:30:20|3073|3067|3074.3|3068.3|3074.3|3068.3|3073|3067|6
1634139030000|2021-10-13 15:30:30|3073.3|3067.3|3074.5|3068.5|3074.5|3068.5|3073|3067|6
1634139040000|2021-10-13 15:30:40|3074.8|3068.8|3072.5|3066.5|3074.8|3068.8|3072.5|3066.5|4
1634139050000|2021-10-13 15:30:50|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634139060000|2021-10-13 15:31:00|3071.5|3065.5|3070.8|3064.8|3071.5|3065.5|3070.5|3064.5|4
1634139070000|2021-10-13 15:31:10|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634139080000|2021-10-13 15:31:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|3
1634139090000|2021-10-13 15:31:30|3071.8|3065.8|3071.8|3065.8|3072|3066|3071.3|3065.3|6
1634139100000|2021-10-13 15:31:40|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1634139110000|2021-10-13 15:31:50|3070.5|3064.5|3069.5|3063.5|3070.8|3064.8|3069.5|3063.5|4
1634139120000|2021-10-13 15:32:00|3069.8|3063.8|3069.5|3063.5|3070|3064|3069|3063|6
1634139130000|2021-10-13 15:32:10|3069.8|3063.8|3068.3|3062.3|3069.8|3063.8|3068.3|3062.3|4
1634139140000|2021-10-13 15:32:20|3068|3062|3067|3061|3068.3|3062.3|3066.3|3060.3|8
1634139150000|2021-10-13 15:32:30|3067.3|3061.3|3068.8|3062.8|3068.8|3062.8|3067.3|3061.3|6
1634139160000|2021-10-13 15:32:40|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068|3062|7
1634139170000|2021-10-13 15:32:50|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634139180000|2021-10-13 15:33:00|3068.8|3062.8|3068|3062|3069|3063|3067.8|3061.8|6
1634139190000|2021-10-13 15:33:10|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1634139200000|2021-10-13 15:33:20|3068.8|3062.8|3069.5|3063.5|3070.5|3064.5|3068.8|3062.8|6
1634139210000|2021-10-13 15:33:30|3070.5|3064.5|3070.8|3064.8|3071.8|3065.8|3070.5|3064.5|3
1634139220000|2021-10-13 15:33:40|3070.5|3064.5|3072.3|3066.3|3072.3|3066.3|3070.5|3064.5|7
1634139230000|2021-10-13 15:33:50|3071.8|3065.8|3074|3068|3074|3068|3071.8|3065.8|9
1634139240000|2021-10-13 15:34:00|3073.3|3067.3|3070.5|3064.5|3073.8|3067.8|3070.3|3064.3|12
1634139250000|2021-10-13 15:34:10|3070.8|3064.8|3072|3066|3072|3066|3070.8|3064.8|3
1634139260000|2021-10-13 15:34:20|3072.3|3066.3|3071|3065|3072.3|3066.3|3070.8|3064.8|5
1634139270000|2021-10-13 15:34:30|3070.8|3064.8|3069|3063|3070.8|3064.8|3069|3063|6
1634139280000|2021-10-13 15:34:40|3067.5|3061.5|3070|3064|3070|3064|3067.5|3061.5|7
1634139290000|2021-10-13 15:34:50|3069.8|3063.8|3067.5|3061.5|3069.8|3063.8|3067.5|3061.5|3
1634139310000|2021-10-13 15:35:10|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1634139320000|2021-10-13 15:35:20|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|2
1634139340000|2021-10-13 15:35:40|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067|3061|4
1634139350000|2021-10-13 15:35:50|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1634139360000|2021-10-13 15:36:00|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|2
1634139370000|2021-10-13 15:36:10|3068|3062|3068|3062|3068|3062|3067.8|3061.8|3
1634139380000|2021-10-13 15:36:20|3068.5|3062.5|3069.3|3063.3|3069.3|3063.3|3068.5|3062.5|3
1634139400000|2021-10-13 15:36:40|3069|3063|3067.5|3061.5|3069|3063|3067.3|3061.3|3
1634139410000|2021-10-13 15:36:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634139420000|2021-10-13 15:37:00|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|3
1634139430000|2021-10-13 15:37:10|3068|3062|3068|3062|3068|3062|3068|3062|1
1634139570000|2021-10-13 15:39:30|3067|3061|3068|3062|3068|3062|3067|3061|4
1634139580000|2021-10-13 15:39:40|3067.5|3061.5|3066.5|3060.5|3067.8|3061.8|3066.5|3060.5|4
1634139600000|2021-10-13 15:40:00|3066.3|3060.3|3065.8|3059.8|3066.3|3060.3|3065.8|3059.8|2
1634139630000|2021-10-13 15:40:30|3066|3060|3066|3060|3066|3060|3066|3060|1
1634139640000|2021-10-13 15:40:40|3065.5|3059.5|3062.1|3056.1|3065.5|3059.5|3062.1|3056.1|4
1634139650000|2021-10-13 15:40:50|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|3
1634139660000|2021-10-13 15:41:00|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634139670000|2021-10-13 15:41:10|3062.9|3056.9|3064|3058|3064|3058|3062.9|3056.9|2
1634139690000|2021-10-13 15:41:30|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1634139730000|2021-10-13 15:42:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634139740000|2021-10-13 15:42:20|3065.8|3059.8|3064|3058|3067|3061|3064|3058|5
1634139750000|2021-10-13 15:42:30|3063.8|3057.8|3063.5|3057.5|3065|3059|3063.5|3057.5|3
1634139770000|2021-10-13 15:42:50|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1634139790000|2021-10-13 15:43:10|3063|3057|3063.5|3057.5|3063.5|3057.5|3063|3057|2
1634139800000|2021-10-13 15:43:20|3063|3057|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|4
1634139810000|2021-10-13 15:43:30|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1634139820000|2021-10-13 15:43:40|3064|3058|3064|3058|3064|3058|3064|3058|1
1634139830000|2021-10-13 15:43:50|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.5|3058.5|2
1634139840000|2021-10-13 15:44:00|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3064.3|3058.3|4
1634139850000|2021-10-13 15:44:10|3065.3|3059.3|3066.8|3060.8|3066.8|3060.8|3065.3|3059.3|2
1634139870000|2021-10-13 15:44:30|3067|3061|3067|3061|3067|3061|3067|3061|1
1634139880000|2021-10-13 15:44:40|3067.3|3061.3|3069.3|3063.3|3069.3|3063.3|3067.3|3061.3|5
1634139890000|2021-10-13 15:44:50|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634139910000|2021-10-13 15:45:10|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1634139920000|2021-10-13 15:45:20|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1634139940000|2021-10-13 15:45:40|3069.8|3063.8|3068.5|3062.5|3069.8|3063.8|3068.5|3062.5|4
1634139960000|2021-10-13 15:46:00|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1634139970000|2021-10-13 15:46:10|3067.5|3061.5|3068|3062|3068|3062|3067.5|3061.5|2
1634139980000|2021-10-13 15:46:20|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634139990000|2021-10-13 15:46:30|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1634140000000|2021-10-13 15:46:40|3067.8|3061.8|3066.8|3060.8|3067.8|3061.8|3066.8|3060.8|3
1634140010000|2021-10-13 15:46:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1634140020000|2021-10-13 15:47:00|3068.5|3062.5|3069|3063|3069.3|3063.3|3068.5|3062.5|5
1634140080000|2021-10-13 15:48:00|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634140150000|2021-10-13 15:49:10|3069|3063|3069|3063|3069|3063|3069|3063|1
1634140160000|2021-10-13 15:49:20|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634140180000|2021-10-13 15:49:40|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|2
1634140190000|2021-10-13 15:49:50|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|2
1634140210000|2021-10-13 15:50:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634140250000|2021-10-13 15:50:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1634140260000|2021-10-13 15:51:00|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|3
1634140300000|2021-10-13 15:51:40|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1634140330000|2021-10-13 15:52:10|3070.5|3064.5|3069.5|3063.5|3070.5|3064.5|3069.5|3063.5|2
1634140370000|2021-10-13 15:52:50|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|2
1634140390000|2021-10-13 15:53:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634140410000|2021-10-13 15:53:30|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634140420000|2021-10-13 15:53:40|3070|3064|3070|3064|3070.3|3064.3|3070|3064|3
1634140430000|2021-10-13 15:53:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634140440000|2021-10-13 15:54:00|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634140460000|2021-10-13 15:54:20|3069.8|3063.8|3068.3|3062.3|3069.8|3063.8|3068.3|3062.3|2
1634140480000|2021-10-13 15:54:40|3068.5|3062.5|3069|3063|3069|3063|3068.5|3062.5|2
1634140500000|2021-10-13 15:55:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634140580000|2021-10-13 15:56:20|3069|3063|3069.5|3063.5|3069.5|3063.5|3069|3063|3
1634140610000|2021-10-13 15:56:50|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1634140630000|2021-10-13 15:57:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634140650000|2021-10-13 15:57:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634140660000|2021-10-13 15:57:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634140670000|2021-10-13 15:57:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1634140680000|2021-10-13 15:58:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634140700000|2021-10-13 15:58:20|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1634140710000|2021-10-13 15:58:30|3068|3062|3068|3062|3068|3062|3067.8|3061.8|3
1634140720000|2021-10-13 15:58:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634140730000|2021-10-13 15:58:50|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634140740000|2021-10-13 15:59:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1634140760000|2021-10-13 15:59:20|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|3
1634140770000|2021-10-13 15:59:30|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|2
1634140790000|2021-10-13 15:59:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1634140800000|2021-10-13 16:00:00|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1634140810000|2021-10-13 16:00:10|3070|3064|3070|3064|3070|3064|3070|3064|1
1634140860000|2021-10-13 16:01:00|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634140880000|2021-10-13 16:01:20|3070|3064|3070|3064|3070|3064|3070|3064|1
1634140900000|2021-10-13 16:01:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634140910000|2021-10-13 16:01:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1634140960000|2021-10-13 16:02:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634140970000|2021-10-13 16:02:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1634140980000|2021-10-13 16:03:00|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1634141100000|2021-10-13 16:05:00|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1634141150000|2021-10-13 16:05:50|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634141190000|2021-10-13 16:06:30|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070.3|3064.3|2
1634141210000|2021-10-13 16:06:50|3070|3064|3070|3064|3070.3|3064.3|3070|3064|3
1634141220000|2021-10-13 16:07:00|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634141390000|2021-10-13 16:09:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634141430000|2021-10-13 16:10:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634141450000|2021-10-13 16:10:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634141460000|2021-10-13 16:11:00|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634141480000|2021-10-13 16:11:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|5
1634141490000|2021-10-13 16:11:30|3070.3|3064.3|3070|3064|3070.3|3064.3|3069.8|3063.8|3
1634141500000|2021-10-13 16:11:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634141520000|2021-10-13 16:12:00|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|4
1634141590000|2021-10-13 16:13:10|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1634141600000|2021-10-13 16:13:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634141610000|2021-10-13 16:13:30|3070.8|3064.8|3069.8|3063.8|3070.8|3064.8|3069.8|3063.8|2
1634141620000|2021-10-13 16:13:40|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|3
1634141640000|2021-10-13 16:14:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634141650000|2021-10-13 16:14:10|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634141660000|2021-10-13 16:14:20|3071|3065|3069.8|3063.8|3071|3065|3069.8|3063.8|4
1634141670000|2021-10-13 16:14:30|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|3
1634141690000|2021-10-13 16:14:50|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634141700000|2021-10-13 16:15:00|3069.8|3063.8|3069.8|3063.8|3070|3064|3069.8|3063.8|3
1634141720000|2021-10-13 16:15:20|3070|3064|3070|3064|3070|3064|3070|3064|1
1634141730000|2021-10-13 16:15:30|3069.8|3063.8|3068|3062|3069.8|3063.8|3067.8|3061.8|7
1634141740000|2021-10-13 16:15:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634141770000|2021-10-13 16:16:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634141780000|2021-10-13 16:16:20|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|2
1634141790000|2021-10-13 16:16:30|3069.5|3063.5|3070.3|3064.3|3070.3|3064.3|3069.5|3063.5|3
1634141800000|2021-10-13 16:16:40|3070.5|3064.5|3071|3065|3072|3066|3070.5|3064.5|5
1634141840000|2021-10-13 16:17:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634141850000|2021-10-13 16:17:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1634141870000|2021-10-13 16:17:50|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634141940000|2021-10-13 16:19:00|3072|3066|3072|3066|3072|3066|3072|3066|1
1634141950000|2021-10-13 16:19:10|3071.5|3065.5|3074|3068|3074.3|3068.3|3071.5|3065.5|7
1634141960000|2021-10-13 16:19:20|3073.8|3067.8|3073.8|3067.8|3074|3068|3073.8|3067.8|5
1634141970000|2021-10-13 16:19:30|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634141980000|2021-10-13 16:19:40|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634141990000|2021-10-13 16:19:50|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1634142000000|2021-10-13 16:20:00|3074|3068|3074|3068|3074|3068|3074|3068|1
1634142020000|2021-10-13 16:20:20|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|3
1634142040000|2021-10-13 16:20:40|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|2
1634142050000|2021-10-13 16:20:50|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634142110000|2021-10-13 16:21:50|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634142120000|2021-10-13 16:22:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634142130000|2021-10-13 16:22:10|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634142160000|2021-10-13 16:22:40|3074|3068|3073.8|3067.8|3074|3068|3073.5|3067.5|3
1634142180000|2021-10-13 16:23:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634142230000|2021-10-13 16:23:50|3073.8|3067.8|3075.3|3069.3|3075.3|3069.3|3073.8|3067.8|2
1634142240000|2021-10-13 16:24:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634142280000|2021-10-13 16:24:40|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1634142290000|2021-10-13 16:24:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634142300000|2021-10-13 16:25:00|3076|3070|3079|3073|3079|3073|3076|3070|3
1634142310000|2021-10-13 16:25:10|3079.1|3073.1|3079.4|3073.4|3079.4|3073.4|3079.1|3073.1|2
1634142320000|2021-10-13 16:25:20|3079.8|3073.8|3082|3076|3082|3076|3079.8|3073.8|3
1634142330000|2021-10-13 16:25:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634142340000|2021-10-13 16:25:40|3082|3076|3082|3076|3082|3076|3082|3076|1
1634142350000|2021-10-13 16:25:50|3081.8|3075.8|3080.3|3074.3|3081.8|3075.8|3080.3|3074.3|2
1634142370000|2021-10-13 16:26:10|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|3
1634142380000|2021-10-13 16:26:20|3081.3|3075.3|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|3
1634142390000|2021-10-13 16:26:30|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1634142400000|2021-10-13 16:26:40|3081.8|3075.8|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|2
1634142410000|2021-10-13 16:26:50|3082|3076|3082|3076|3082.3|3076.3|3082|3076|3
1634142420000|2021-10-13 16:27:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082|3076|3
1634142430000|2021-10-13 16:27:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082|3076|5
1634142440000|2021-10-13 16:27:20|3082|3076|3082.5|3076.5|3082.5|3076.5|3082|3076|3
1634142450000|2021-10-13 16:27:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634142470000|2021-10-13 16:27:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1634142540000|2021-10-13 16:29:00|3082|3076|3082|3076|3082.3|3076.3|3082|3076|3
1634142550000|2021-10-13 16:29:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1634142570000|2021-10-13 16:29:30|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1634142590000|2021-10-13 16:29:50|3082.3|3076.3|3082|3076|3082.3|3076.3|3081.8|3075.8|4
1634142610000|2021-10-13 16:30:10|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634142620000|2021-10-13 16:30:20|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|2
1634142630000|2021-10-13 16:30:30|3082|3076|3082.5|3076.5|3082.5|3076.5|3082|3076|3
1634142650000|2021-10-13 16:30:50|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1634142660000|2021-10-13 16:31:00|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634142670000|2021-10-13 16:31:10|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|2
1634142680000|2021-10-13 16:31:20|3081.5|3075.5|3082|3076|3082|3076|3081.5|3075.5|3
1634142690000|2021-10-13 16:31:30|3081.8|3075.8|3082|3076|3082|3076|3081.3|3075.3|7
1634142700000|2021-10-13 16:31:40|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3081.5|3075.5|4
1634142720000|2021-10-13 16:32:00|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|2
1634142740000|2021-10-13 16:32:20|3082|3076|3082.5|3076.5|3082.5|3076.5|3082|3076|3
1634142750000|2021-10-13 16:32:30|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1634142780000|2021-10-13 16:33:00|3082.5|3076.5|3083.5|3077.5|3083.5|3077.5|3082.5|3076.5|4
1634142840000|2021-10-13 16:34:00|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634142880000|2021-10-13 16:34:40|3083|3077|3083|3077|3083|3077|3083|3077|1
1634142890000|2021-10-13 16:34:50|3082.5|3076.5|3081.8|3075.8|3082.5|3076.5|3081.5|3075.5|3
1634142900000|2021-10-13 16:35:00|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1634142910000|2021-10-13 16:35:10|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1634142920000|2021-10-13 16:35:20|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1634142980000|2021-10-13 16:36:20|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1634143060000|2021-10-13 16:37:40|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634143070000|2021-10-13 16:37:50|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1634143080000|2021-10-13 16:38:00|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081|3075|4
1634143120000|2021-10-13 16:38:40|3082|3076|3082.5|3076.5|3082.5|3076.5|3082|3076|2
1634143140000|2021-10-13 16:39:00|3082.3|3076.3|3082|3076|3082.3|3076.3|3082|3076|2
1634143190000|2021-10-13 16:39:50|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1634143210000|2021-10-13 16:40:10|3081|3075|3082.8|3076.8|3082.8|3076.8|3081|3075|4
1634143230000|2021-10-13 16:40:30|3083|3077|3083.8|3077.8|3083.8|3077.8|3083|3077|4
1634143240000|2021-10-13 16:40:40|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1634143250000|2021-10-13 16:40:50|3083|3077|3082.5|3076.5|3083|3077|3082.5|3076.5|2
1634143260000|2021-10-13 16:41:00|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1634143280000|2021-10-13 16:41:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634143290000|2021-10-13 16:41:30|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1634143300000|2021-10-13 16:41:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1634143320000|2021-10-13 16:42:00|3081.3|3075.3|3082|3076|3082|3076|3081.3|3075.3|3
1634143330000|2021-10-13 16:42:10|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1634143350000|2021-10-13 16:42:30|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634143360000|2021-10-13 16:42:40|3082|3076|3082|3076|3082|3076|3082|3076|1
1634143370000|2021-10-13 16:42:50|3081.8|3075.8|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|3
1634143390000|2021-10-13 16:43:10|3082|3076|3082|3076|3082|3076|3081.8|3075.8|3
1634143400000|2021-10-13 16:43:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634143420000|2021-10-13 16:43:40|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634143440000|2021-10-13 16:44:00|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|4
1634143450000|2021-10-13 16:44:10|3082|3076|3082.5|3076.5|3082.5|3076.5|3082|3076|5
1634143460000|2021-10-13 16:44:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|5
1634143470000|2021-10-13 16:44:30|3082|3076|3082|3076|3082|3076|3082|3076|1
1634143480000|2021-10-13 16:44:40|3081.8|3075.8|3081.5|3075.5|3082|3076|3081.5|3075.5|4
1634143490000|2021-10-13 16:44:50|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1634143540000|2021-10-13 16:45:40|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634143550000|2021-10-13 16:45:50|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1634143560000|2021-10-13 16:46:00|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|3
1634143570000|2021-10-13 16:46:10|3079.8|3073.8|3080.5|3074.5|3080.5|3074.5|3079.8|3073.8|4
1634143590000|2021-10-13 16:46:30|3081.3|3075.3|3082|3076|3082.3|3076.3|3081.3|3075.3|3
1634143600000|2021-10-13 16:46:40|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1634143610000|2021-10-13 16:46:50|3081.8|3075.8|3082.3|3076.3|3082.3|3076.3|3081.8|3075.8|3
1634143620000|2021-10-13 16:47:00|3083|3077|3082|3076|3083|3077|3082|3076|2
1634143630000|2021-10-13 16:47:10|3081.5|3075.5|3080.5|3074.5|3081.5|3075.5|3080.5|3074.5|4
1634143660000|2021-10-13 16:47:40|3080.3|3074.3|3078.3|3072.3|3080.3|3074.3|3078.3|3072.3|4
1634143670000|2021-10-13 16:47:50|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1634143680000|2021-10-13 16:48:00|3078.3|3072.3|3078|3072|3078.3|3072.3|3078|3072|2
1634143690000|2021-10-13 16:48:10|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|2
1634143700000|2021-10-13 16:48:20|3076.3|3070.3|3075.3|3069.3|3076.3|3070.3|3075.3|3069.3|3
1634143710000|2021-10-13 16:48:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634143720000|2021-10-13 16:48:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634143730000|2021-10-13 16:48:50|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1634143750000|2021-10-13 16:49:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1634143780000|2021-10-13 16:49:40|3074.8|3068.8|3075.3|3069.3|3075.5|3069.5|3074.8|3068.8|4
1634143790000|2021-10-13 16:49:50|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|3
1634143810000|2021-10-13 16:50:10|3075|3069|3075|3069|3075|3069|3074.8|3068.8|3
1634143820000|2021-10-13 16:50:20|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|3
1634143830000|2021-10-13 16:50:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1634143890000|2021-10-13 16:51:30|3074.8|3068.8|3073.8|3067.8|3074.8|3068.8|3073.8|3067.8|2
1634143900000|2021-10-13 16:51:40|3074|3068|3074|3068|3074|3068|3073.8|3067.8|3
1634143940000|2021-10-13 16:52:20|3073.8|3067.8|3073.5|3067.5|3074|3068|3073.3|3067.3|5
1634143950000|2021-10-13 16:52:30|3073.8|3067.8|3074|3068|3074|3068|3073.3|3067.3|6
1634143960000|2021-10-13 16:52:40|3073.8|3067.8|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|8
1634143980000|2021-10-13 16:53:00|3073.8|3067.8|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|5
1634144000000|2021-10-13 16:53:20|3073.8|3067.8|3074|3068|3074.3|3068.3|3073.5|3067.5|6
1634144020000|2021-10-13 16:53:40|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1634144030000|2021-10-13 16:53:50|3073.8|3067.8|3073.5|3067.5|3074|3068|3073.5|3067.5|3
1634144040000|2021-10-13 16:54:00|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|4
1634144080000|2021-10-13 16:54:40|3074|3068|3074|3068|3074|3068|3074|3068|1
1634144090000|2021-10-13 16:54:50|3073.5|3067.5|3074|3068|3074|3068|3073.5|3067.5|3
1634144100000|2021-10-13 16:55:00|3073.8|3067.8|3074.1|3068.1|3074.1|3068.1|3073.5|3067.5|6
1634144140000|2021-10-13 16:55:40|3073.9|3067.9|3073.6|3067.6|3073.9|3067.9|3073.6|3067.6|2
1634144150000|2021-10-13 16:55:50|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1634144200000|2021-10-13 16:56:40|3073.4|3067.4|3072.6|3066.6|3073.4|3067.4|3072.6|3066.6|2
1634144210000|2021-10-13 16:56:50|3073.4|3067.4|3072.4|3066.4|3073.4|3067.4|3072.4|3066.4|2
1634144220000|2021-10-13 16:57:00|3072.6|3066.6|3072.3|3066.3|3073.6|3067.6|3072.1|3066.1|9
1634144240000|2021-10-13 16:57:20|3071.4|3065.4|3070.9|3064.9|3071.4|3065.4|3070.9|3064.9|3
1634144250000|2021-10-13 16:57:30|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1634144300000|2021-10-13 16:58:20|3070.6|3064.6|3071.1|3065.1|3071.1|3065.1|3070.6|3064.6|2
1634144330000|2021-10-13 16:58:50|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1634144340000|2021-10-13 16:59:00|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1634169720000|2021-10-14 00:02:00|3065.8|3059.8|3066|3060|3067.1|3061.1|3065.8|3059.8|10
1634169730000|2021-10-14 00:02:10|3065.9|3059.9|3065.5|3059.5|3065.9|3059.9|3065.5|3059.5|2
1634169740000|2021-10-14 00:02:20|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3064.5|3058.5|5
1634169750000|2021-10-14 00:02:30|3065.4|3059.4|3065.4|3059.4|3065.5|3059.5|3065.4|3059.4|3
1634169760000|2021-10-14 00:02:40|3064.4|3058.4|3063.8|3057.8|3064.4|3058.4|3063.8|3057.8|2
1634169790000|2021-10-14 00:03:10|3063.9|3057.9|3064.1|3058.1|3064.4|3058.4|3063.9|3057.9|3
1634169800000|2021-10-14 00:03:20|3063.9|3057.9|3064.6|3058.6|3064.6|3058.6|3063.9|3057.9|3
1634169810000|2021-10-14 00:03:30|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1634169880000|2021-10-14 00:04:40|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1634169910000|2021-10-14 00:05:10|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1634169950000|2021-10-14 00:05:50|3063.6|3057.6|3064.1|3058.1|3064.1|3058.1|3063.6|3057.6|3
1634170050000|2021-10-14 00:07:30|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1634170160000|2021-10-14 00:09:20|3064.1|3058.1|3063.5|3057.5|3064.1|3058.1|3063.5|3057.5|2
1634170200000|2021-10-14 00:10:00|3063.8|3057.8|3063.9|3057.9|3063.9|3057.9|3063.8|3057.8|2
1634170220000|2021-10-14 00:10:20|3062.6|3056.6|3063.6|3057.6|3063.6|3057.6|3062.6|3056.6|2
1634170310000|2021-10-14 00:11:50|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1634170470000|2021-10-14 00:14:30|3063.4|3057.4|3063.1|3057.1|3063.4|3057.4|3063.1|3057.1|2
1634170500000|2021-10-14 00:15:00|3063.4|3057.4|3063.1|3057.1|3063.4|3057.4|3063.1|3057.1|2
1634170620000|2021-10-14 00:17:00|3063.4|3057.4|3064.6|3058.6|3064.6|3058.6|3063.4|3057.4|2
1634170630000|2021-10-14 00:17:10|3065.4|3059.4|3065.5|3059.5|3065.5|3059.5|3065.4|3059.4|2
1634170680000|2021-10-14 00:18:00|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1634170700000|2021-10-14 00:18:20|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634170750000|2021-10-14 00:19:10|3065|3059|3065|3059|3065|3059|3065|3059|1
1634170760000|2021-10-14 00:19:20|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|3065.6|3059.6|1
1634170800000|2021-10-14 00:20:00|3067.6|3061.6|3067.4|3061.4|3067.6|3061.6|3067.4|3061.4|2
1634170810000|2021-10-14 00:20:10|3067.5|3061.5|3070|3064|3070|3064|3067.5|3061.5|2
1634170920000|2021-10-14 00:22:00|3070.3|3064.3|3069.9|3063.9|3070.3|3064.3|3069.9|3063.9|3
1634171030000|2021-10-14 00:23:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634171130000|2021-10-14 00:25:30|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|1
1634171210000|2021-10-14 00:26:50|3070.8|3064.8|3072.1|3066.1|3072.1|3066.1|3070.8|3064.8|2
1634171220000|2021-10-14 00:27:00|3072.3|3066.3|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|7
1634171230000|2021-10-14 00:27:10|3072.1|3066.1|3073.3|3067.3|3073.3|3067.3|3072.1|3066.1|2
1634171240000|2021-10-14 00:27:20|3073.8|3067.8|3074.8|3068.8|3074.9|3068.9|3073.8|3067.8|4
1634171270000|2021-10-14 00:27:50|3075.6|3069.6|3075.5|3069.5|3075.6|3069.6|3075.5|3069.5|2
1634171340000|2021-10-14 00:29:00|3075.9|3069.9|3076.4|3070.4|3076.4|3070.4|3075.5|3069.5|3
1634171350000|2021-10-14 00:29:10|3075.8|3069.8|3074.9|3068.9|3075.8|3069.8|3074.6|3068.6|3
1634171360000|2021-10-14 00:29:20|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1634171370000|2021-10-14 00:29:30|3074.9|3068.9|3074.6|3068.6|3074.9|3068.9|3074.6|3068.6|2
1634171380000|2021-10-14 00:29:40|3075|3069|3075.8|3069.8|3075.8|3069.8|3075|3069|5
1634171400000|2021-10-14 00:30:00|3076|3070|3076|3070|3076|3070|3076|3070|1
1634171420000|2021-10-14 00:30:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634171430000|2021-10-14 00:30:30|3076|3070|3076|3070|3076|3070|3076|3070|1
1634171440000|2021-10-14 00:30:40|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|5
1634171450000|2021-10-14 00:30:50|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1634171460000|2021-10-14 00:31:00|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634171470000|2021-10-14 00:31:10|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1634171480000|2021-10-14 00:31:20|3076.4|3070.4|3079.5|3073.5|3079.5|3073.5|3076.4|3070.4|3
1634171640000|2021-10-14 00:34:00|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|3079.1|3073.1|1
1634171700000|2021-10-14 00:35:00|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1634171720000|2021-10-14 00:35:20|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|3078.9|3072.9|1
1634171780000|2021-10-14 00:36:20|3079|3073|3079|3073|3079|3073|3079|3073|1
1634171820000|2021-10-14 00:37:00|3080.5|3074.5|3080.6|3074.6|3080.6|3074.6|3080.5|3074.5|2
1634171870000|2021-10-14 00:37:50|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634171890000|2021-10-14 00:38:10|3080|3074|3079.6|3073.6|3080|3074|3079.6|3073.6|2
1634171930000|2021-10-14 00:38:50|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1634171950000|2021-10-14 00:39:10|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|3079.6|3073.6|1
1634172120000|2021-10-14 00:42:00|3079.8|3073.8|3079.6|3073.6|3079.8|3073.8|3079.6|3073.6|4
1634172230000|2021-10-14 00:43:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634172280000|2021-10-14 00:44:40|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1634172360000|2021-10-14 00:46:00|3079.1|3073.1|3079.4|3073.4|3079.4|3073.4|3079.1|3073.1|2
1634172700000|2021-10-14 00:51:40|3079.3|3073.3|3079.1|3073.1|3079.3|3073.3|3079.1|3073.1|2
1634172720000|2021-10-14 00:52:00|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|3079.4|3073.4|1
1634172990000|2021-10-14 00:56:30|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1634173000000|2021-10-14 00:56:40|3078.1|3072.1|3077.6|3071.6|3078.1|3072.1|3077.4|3071.4|4
1634173090000|2021-10-14 00:58:10|3077|3071|3075.9|3069.9|3077|3071|3075.9|3069.9|2
1634173100000|2021-10-14 00:58:20|3076|3070|3075.1|3069.1|3076|3070|3075.1|3069.1|4
1634173110000|2021-10-14 00:58:30|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|2
1634173170000|2021-10-14 00:59:30|3074.1|3068.1|3073|3067|3074.1|3068.1|3073|3067|2
1634173180000|2021-10-14 00:59:40|3072.6|3066.6|3072.4|3066.4|3072.6|3066.6|3072.4|3066.4|2
1634173200000|2021-10-14 01:00:00|3072.1|3066.1|3071.4|3065.4|3072.1|3066.1|3071.4|3065.4|4
1634173210000|2021-10-14 01:00:10|3071.6|3065.6|3074.8|3068.8|3074.8|3068.8|3071.6|3065.6|9
1634173220000|2021-10-14 01:00:20|3074|3068|3073.3|3067.3|3074|3068|3072|3066|9
1634173230000|2021-10-14 01:00:30|3073.4|3067.4|3074.5|3068.5|3074.5|3068.5|3073.4|3067.4|3
1634173240000|2021-10-14 01:00:40|3075|3069|3077.1|3071.1|3077.1|3071.1|3075|3069|8
1634173250000|2021-10-14 01:00:50|3077.3|3071.3|3078.4|3072.4|3078.4|3072.4|3077.3|3071.3|5
1634173260000|2021-10-14 01:01:00|3078|3072|3076.4|3070.4|3078|3072|3076.4|3070.4|7
1634173290000|2021-10-14 01:01:30|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1634173310000|2021-10-14 01:01:50|3076.5|3070.5|3078.1|3072.1|3078.3|3072.3|3076.5|3070.5|7
1634173320000|2021-10-14 01:02:00|3077.9|3071.9|3078.1|3072.1|3078.1|3072.1|3077.9|3071.9|2
1634173340000|2021-10-14 01:02:20|3078|3072|3078|3072|3078|3072|3078|3072|1
1634173350000|2021-10-14 01:02:30|3077.6|3071.6|3076.9|3070.9|3077.6|3071.6|3076|3070|5
1634173360000|2021-10-14 01:02:40|3077|3071|3078.4|3072.4|3078.4|3072.4|3077|3071|3
1634173370000|2021-10-14 01:02:50|3079.5|3073.5|3080.3|3074.3|3080.5|3074.5|3079.5|3073.5|3
1634173380000|2021-10-14 01:03:00|3080.5|3074.5|3081.3|3075.3|3081.5|3075.5|3080.5|3074.5|5
1634173390000|2021-10-14 01:03:10|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1634173430000|2021-10-14 01:03:50|3081.5|3075.5|3081.3|3075.3|3081.6|3075.6|3080.8|3074.8|6
1634173440000|2021-10-14 01:04:00|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634173450000|2021-10-14 01:04:10|3080.3|3074.3|3078.9|3072.9|3080.3|3074.3|3078.9|3072.9|4
1634173500000|2021-10-14 01:05:00|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1634173520000|2021-10-14 01:05:20|3078.1|3072.1|3078.4|3072.4|3078.5|3072.5|3078.1|3072.1|3
1634173550000|2021-10-14 01:05:50|3078.1|3072.1|3077.5|3071.5|3078.1|3072.1|3077.5|3071.5|4
1634173560000|2021-10-14 01:06:00|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1634173580000|2021-10-14 01:06:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1634173600000|2021-10-14 01:06:40|3077.6|3071.6|3077.5|3071.5|3077.6|3071.6|3077.5|3071.5|2
1634173670000|2021-10-14 01:07:50|3077.1|3071.1|3076.6|3070.6|3077.6|3071.6|3076.6|3070.6|4
1634173720000|2021-10-14 01:08:40|3076.5|3070.5|3076.6|3070.6|3076.6|3070.6|3076.5|3070.5|2
1634173730000|2021-10-14 01:08:50|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|2
1634173740000|2021-10-14 01:09:00|3076.5|3070.5|3074.8|3068.8|3077.3|3071.3|3071.9|3065.9|20
1634173750000|2021-10-14 01:09:10|3074.6|3068.6|3072.5|3066.5|3074.8|3068.8|3072.3|3066.3|8
1634173760000|2021-10-14 01:09:20|3073.1|3067.1|3074.6|3068.6|3074.6|3068.6|3072.9|3066.9|15
1634173770000|2021-10-14 01:09:30|3073.1|3067.1|3072.8|3066.8|3074.3|3068.3|3072.6|3066.6|6
1634173780000|2021-10-14 01:09:40|3072.1|3066.1|3072.6|3066.6|3072.6|3066.6|3071.4|3065.4|7
1634173790000|2021-10-14 01:09:50|3072.1|3066.1|3071.1|3065.1|3072.6|3066.6|3070.9|3064.9|4
1634173800000|2021-10-14 01:10:00|3071|3065|3072.5|3066.5|3072.5|3066.5|3070.6|3064.6|9
1634173820000|2021-10-14 01:10:20|3073.5|3067.5|3074|3068|3076.6|3070.6|3073.5|3067.5|19
1634173830000|2021-10-14 01:10:30|3074.5|3068.5|3076.4|3070.4|3076.6|3070.6|3074.5|3068.5|7
1634173850000|2021-10-14 01:10:50|3075.5|3069.5|3074|3068|3076.5|3070.5|3071|3065|14
1634173860000|2021-10-14 01:11:00|3072.4|3066.4|3074.1|3068.1|3074.3|3068.3|3072|3066|20
1634173870000|2021-10-14 01:11:10|3073.6|3067.6|3072.6|3066.6|3073.8|3067.8|3072.4|3066.4|8
1634173880000|2021-10-14 01:11:20|3072.4|3066.4|3072.4|3066.4|3072.8|3066.8|3072.3|3066.3|6
1634173890000|2021-10-14 01:11:30|3072.1|3066.1|3072.4|3066.4|3072.8|3066.8|3072|3066|12
1634173900000|2021-10-14 01:11:40|3072.6|3066.6|3072.9|3066.9|3072.9|3066.9|3072.5|3066.5|4
1634173920000|2021-10-14 01:12:00|3073.5|3067.5|3074.5|3068.5|3074.8|3068.8|3073.5|3067.5|4
1634173940000|2021-10-14 01:12:20|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|3
1634173950000|2021-10-14 01:12:30|3073.4|3067.4|3072.3|3066.3|3073.5|3067.5|3071.9|3065.9|14
1634173960000|2021-10-14 01:12:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.1|3066.1|14
1634173970000|2021-10-14 01:12:50|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1634173980000|2021-10-14 01:13:00|3073.5|3067.5|3076.1|3070.1|3076.3|3070.3|3073.5|3067.5|14
1634173990000|2021-10-14 01:13:10|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1634174000000|2021-10-14 01:13:20|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634174010000|2021-10-14 01:13:30|3077|3071|3076|3070|3077.1|3071.1|3075.4|3069.4|8
1634174020000|2021-10-14 01:13:40|3075.3|3069.3|3075.8|3069.8|3075.8|3069.8|3075.3|3069.3|2
1634174030000|2021-10-14 01:13:50|3075.6|3069.6|3075.8|3069.8|3075.8|3069.8|3075.6|3069.6|2
1634174080000|2021-10-14 01:14:40|3075.6|3069.6|3076|3070|3076|3070|3075.6|3069.6|3
1634174090000|2021-10-14 01:14:50|3075.6|3069.6|3075|3069|3075.6|3069.6|3074.9|3068.9|3
1634174100000|2021-10-14 01:15:00|3073.9|3067.9|3071.6|3065.6|3073.9|3067.9|3071.5|3065.5|7
1634174110000|2021-10-14 01:15:10|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|1
1634174120000|2021-10-14 01:15:20|3069.9|3063.9|3070.1|3064.1|3070.3|3064.3|3069.6|3063.6|6
1634174130000|2021-10-14 01:15:30|3070|3064|3069.6|3063.6|3070|3064|3069.5|3063.5|3
1634174140000|2021-10-14 01:15:40|3069.5|3063.5|3070.1|3064.1|3070.1|3064.1|3069.5|3063.5|6
1634174150000|2021-10-14 01:15:50|3070|3064|3070.1|3064.1|3070.1|3064.1|3070|3064|2
1634174170000|2021-10-14 01:16:10|3070.8|3064.8|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|2
1634174200000|2021-10-14 01:16:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634174220000|2021-10-14 01:17:00|3071.4|3065.4|3071.9|3065.9|3072.5|3066.5|3071.4|3065.4|5
1634174230000|2021-10-14 01:17:10|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|3072.1|3066.1|1
1634174260000|2021-10-14 01:17:40|3071.5|3065.5|3070.9|3064.9|3072.1|3066.1|3069.6|3063.6|19
1634174270000|2021-10-14 01:17:50|3070.4|3064.4|3070.9|3064.9|3070.9|3064.9|3070.4|3064.4|6
1634174280000|2021-10-14 01:18:00|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070.3|3064.3|5
1634174290000|2021-10-14 01:18:10|3070.5|3064.5|3070|3064|3070.8|3064.8|3070|3064|9
1634174300000|2021-10-14 01:18:20|3070.1|3064.1|3070.4|3064.4|3070.5|3064.5|3070.1|3064.1|3
1634174310000|2021-10-14 01:18:30|3070.5|3064.5|3070.9|3064.9|3070.9|3064.9|3070.5|3064.5|3
1634174330000|2021-10-14 01:18:50|3070.8|3064.8|3070.8|3064.8|3070.9|3064.9|3070.8|3064.8|3
1634174340000|2021-10-14 01:19:00|3070.5|3064.5|3070.6|3064.6|3070.8|3064.8|3070.4|3064.4|12
1634174350000|2021-10-14 01:19:10|3070.1|3064.1|3069.6|3063.6|3070.8|3064.8|3069.6|3063.6|12
1634174360000|2021-10-14 01:19:20|3069.4|3063.4|3069.5|3063.5|3070.3|3064.3|3069.1|3063.1|26
1634174370000|2021-10-14 01:19:30|3070|3064|3068|3062|3070|3064|3068|3062|18
1634174380000|2021-10-14 01:19:40|3068.1|3062.1|3068|3062|3068.1|3062.1|3067.5|3061.5|6
1634174390000|2021-10-14 01:19:50|3067.4|3061.4|3067.1|3061.1|3067.4|3061.4|3066.5|3060.5|6
1634174410000|2021-10-14 01:20:10|3067.3|3061.3|3067.1|3061.1|3067.3|3061.3|3067.1|3061.1|2
1634174420000|2021-10-14 01:20:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634174440000|2021-10-14 01:20:40|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634174450000|2021-10-14 01:20:50|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634174480000|2021-10-14 01:21:20|3067.1|3061.1|3067.3|3061.3|3067.3|3061.3|3066.6|3060.6|4
1634174490000|2021-10-14 01:21:30|3066.8|3060.8|3064.5|3058.5|3066.8|3060.8|3064.3|3058.3|13
1634174500000|2021-10-14 01:21:40|3064.4|3058.4|3063.9|3057.9|3064.6|3058.6|3063.6|3057.6|9
1634174510000|2021-10-14 01:21:50|3064|3058|3061.9|3055.9|3064.3|3058.3|3061.6|3055.6|13
1634174520000|2021-10-14 01:22:00|3061.6|3055.6|3060.1|3054.1|3061.6|3055.6|3059.8|3053.8|6
1634174530000|2021-10-14 01:22:10|3060.6|3054.6|3060.1|3054.1|3060.6|3054.6|3060.1|3054.1|2
1634174540000|2021-10-14 01:22:20|3060.3|3054.3|3059.6|3053.6|3060.3|3054.3|3059.4|3053.4|4
1634174570000|2021-10-14 01:22:50|3059.4|3053.4|3055.9|3049.9|3059.4|3053.4|3055.1|3049.1|9
1634174580000|2021-10-14 01:23:00|3055.6|3049.6|3054.1|3048.1|3055.6|3049.6|3054.1|3048.1|3
1634174610000|2021-10-14 01:23:30|3053.9|3047.9|3053.8|3047.8|3054|3048|3053|3047|7
1634174620000|2021-10-14 01:23:40|3053.4|3047.4|3055.9|3049.9|3055.9|3049.9|3053.4|3047.4|9
1634174640000|2021-10-14 01:24:00|3054.8|3048.8|3055.9|3049.9|3055.9|3049.9|3054.8|3048.8|3
1634174650000|2021-10-14 01:24:10|3056.1|3050.1|3056.5|3050.5|3057|3051|3056.1|3050.1|3
1634174660000|2021-10-14 01:24:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1634174670000|2021-10-14 01:24:30|3055.1|3049.1|3055|3049|3055.1|3049.1|3054.9|3048.9|3
1634174680000|2021-10-14 01:24:40|3055.6|3049.6|3055.3|3049.3|3055.6|3049.6|3055.3|3049.3|3
1634174690000|2021-10-14 01:24:50|3055|3049|3054|3048|3055|3049|3054|3048|4
1634174700000|2021-10-14 01:25:00|3053.5|3047.5|3054.1|3048.1|3054.1|3048.1|3053.5|3047.5|7
1634174710000|2021-10-14 01:25:10|3054.4|3048.4|3057.8|3051.8|3058.1|3052.1|3054.4|3048.4|11
1634174720000|2021-10-14 01:25:20|3058.1|3052.1|3056.4|3050.4|3058.1|3052.1|3056.4|3050.4|14
1634174730000|2021-10-14 01:25:30|3056.6|3050.6|3056.4|3050.4|3057|3051|3056.3|3050.3|5
1634174740000|2021-10-14 01:25:40|3057|3051|3054.3|3048.3|3057|3051|3054.3|3048.3|8
1634174750000|2021-10-14 01:25:50|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1634174770000|2021-10-14 01:26:10|3053.6|3047.6|3052.3|3046.3|3054.3|3048.3|3052.3|3046.3|9
1634174780000|2021-10-14 01:26:20|3052.8|3046.8|3048.5|3042.5|3052.8|3046.8|3048.5|3042.5|11
1634174790000|2021-10-14 01:26:30|3048|3042|3045.3|3039.3|3048|3042|3045.3|3039.3|8
1634174800000|2021-10-14 01:26:40|3044.9|3038.9|3045.3|3039.3|3045.3|3039.3|3044.9|3038.9|4
1634174810000|2021-10-14 01:26:50|3044.9|3038.9|3044.4|3038.4|3045.3|3039.3|3043.8|3037.8|19
1634174820000|2021-10-14 01:27:00|3044.1|3038.1|3045.4|3039.4|3045.4|3039.4|3044|3038|17
1634174830000|2021-10-14 01:27:10|3044.9|3038.9|3046|3040|3046|3040|3044.9|3038.9|9
1634174840000|2021-10-14 01:27:20|3046.1|3040.1|3044.8|3038.8|3047|3041|3044.3|3038.3|14
1634174850000|2021-10-14 01:27:30|3043.9|3037.9|3041.6|3035.6|3043.9|3037.9|3041|3035|12
1634174860000|2021-10-14 01:27:40|3041.9|3035.9|3044.8|3038.8|3044.8|3038.8|3041.9|3035.9|5
1634174870000|2021-10-14 01:27:50|3044.3|3038.3|3042.5|3036.5|3044.3|3038.3|3042.1|3036.1|11
1634174880000|2021-10-14 01:28:00|3042.8|3036.8|3043.1|3037.1|3043.1|3037.1|3042.8|3036.8|3
1634174890000|2021-10-14 01:28:10|3043.3|3037.3|3044.5|3038.5|3044.6|3038.6|3043|3037|6
1634174900000|2021-10-14 01:28:20|3044.9|3038.9|3045.4|3039.4|3045.4|3039.4|3044.9|3038.9|4
1634174910000|2021-10-14 01:28:30|3045|3039|3043.8|3037.8|3045|3039|3042.8|3036.8|9
1634174920000|2021-10-14 01:28:40|3043.6|3037.6|3043.3|3037.3|3044.5|3038.5|3043.3|3037.3|13
1634174930000|2021-10-14 01:28:50|3042.9|3036.9|3042.4|3036.4|3043.5|3037.5|3042.4|3036.4|12
1634174940000|2021-10-14 01:29:00|3042.3|3036.3|3039.4|3033.4|3042.5|3036.5|3039.1|3033.1|16
1634174950000|2021-10-14 01:29:10|3039.1|3033.1|3038.9|3032.9|3039.3|3033.3|3038.5|3032.5|14
1634174960000|2021-10-14 01:29:20|3039.1|3033.1|3039.3|3033.3|3039.8|3033.8|3037.8|3031.8|14
1634174970000|2021-10-14 01:29:30|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039|3033|4
1634174980000|2021-10-14 01:29:40|3039|3033|3035.3|3029.3|3039|3033|3034.8|3028.8|8
1634174990000|2021-10-14 01:29:50|3035.4|3029.4|3035.4|3029.4|3035.6|3029.6|3035.4|3029.4|5
1634175000000|2021-10-14 01:30:00|3035.6|3029.6|3033.9|3027.9|3035.6|3029.6|3033.9|3027.9|19
1634175010000|2021-10-14 01:30:10|3033.6|3027.6|3035.4|3029.4|3035.4|3029.4|3033.4|3027.4|17
1634175020000|2021-10-14 01:30:20|3035.5|3029.5|3033.8|3027.8|3035.5|3029.5|3033.8|3027.8|12
1634175030000|2021-10-14 01:30:30|3034.1|3028.1|3034.3|3028.3|3034.8|3028.8|3033.8|3027.8|16
1634175040000|2021-10-14 01:30:40|3035|3029|3034.1|3028.1|3035|3029|3033.5|3027.5|19
1634175050000|2021-10-14 01:30:50|3034|3028|3035.5|3029.5|3035.5|3029.5|3033.4|3027.4|11
1634175060000|2021-10-14 01:31:00|3035.3|3029.3|3036|3030|3036|3030|3034.8|3028.8|12
1634175070000|2021-10-14 01:31:10|3037.1|3031.1|3035.9|3029.9|3038.4|3032.4|3035.8|3029.8|5
1634175080000|2021-10-14 01:31:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1634175090000|2021-10-14 01:31:30|3035.8|3029.8|3035.4|3029.4|3035.8|3029.8|3034.9|3028.9|6
1634175110000|2021-10-14 01:31:50|3036.1|3030.1|3035.8|3029.8|3036.1|3030.1|3034.8|3028.8|4
1634175120000|2021-10-14 01:32:00|3035.9|3029.9|3035.8|3029.8|3036.1|3030.1|3035.5|3029.5|7
1634175130000|2021-10-14 01:32:10|3036.1|3030.1|3037.9|3031.9|3037.9|3031.9|3036.1|3030.1|6
1634175140000|2021-10-14 01:32:20|3038.1|3032.1|3038|3032|3038.1|3032.1|3036.8|3030.8|9
1634175150000|2021-10-14 01:32:30|3038.1|3032.1|3037.3|3031.3|3038.4|3032.4|3036.6|3030.6|9
1634175160000|2021-10-14 01:32:40|3037.4|3031.4|3038.1|3032.1|3038.4|3032.4|3037|3031|10
1634175170000|2021-10-14 01:32:50|3038.3|3032.3|3039.3|3033.3|3039.3|3033.3|3037.9|3031.9|12
1634175180000|2021-10-14 01:33:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1634175200000|2021-10-14 01:33:20|3039.3|3033.3|3040.8|3034.8|3040.9|3034.9|3039.3|3033.3|10
1634175210000|2021-10-14 01:33:30|3040.9|3034.9|3043.5|3037.5|3043.5|3037.5|3040.9|3034.9|7
1634175220000|2021-10-14 01:33:40|3043.6|3037.6|3043.4|3037.4|3044|3038|3043.3|3037.3|8
1634175230000|2021-10-14 01:33:50|3043.8|3037.8|3044|3038|3044.3|3038.3|3043.8|3037.8|5
1634175240000|2021-10-14 01:34:00|3043.6|3037.6|3042.3|3036.3|3043.6|3037.6|3042|3036|5
1634175250000|2021-10-14 01:34:10|3042.4|3036.4|3045|3039|3045|3039|3042.3|3036.3|13
1634175260000|2021-10-14 01:34:20|3045.3|3039.3|3046.6|3040.6|3046.6|3040.6|3044.4|3038.4|12
1634175270000|2021-10-14 01:34:30|3046.9|3040.9|3048.8|3042.8|3048.9|3042.9|3046.9|3040.9|8
1634175280000|2021-10-14 01:34:40|3049|3043|3047|3041|3049.8|3043.8|3047|3041|13
1634175290000|2021-10-14 01:34:50|3046.9|3040.9|3046.9|3040.9|3047|3041|3046.9|3040.9|3
1634175300000|2021-10-14 01:35:00|3047|3041|3046.8|3040.8|3047.1|3041.1|3046.8|3040.8|4
1634175310000|2021-10-14 01:35:10|3046.5|3040.5|3048.4|3042.4|3048.4|3042.4|3046.5|3040.5|4
1634175320000|2021-10-14 01:35:20|3048.6|3042.6|3049.5|3043.5|3049.5|3043.5|3048.4|3042.4|6
1634175330000|2021-10-14 01:35:30|3049.8|3043.8|3050|3044|3050.3|3044.3|3049.8|3043.8|8
1634175340000|2021-10-14 01:35:40|3049.9|3043.9|3049.5|3043.5|3050.3|3044.3|3049.5|3043.5|8
1634175350000|2021-10-14 01:35:50|3048.9|3042.9|3048|3042|3048.9|3042.9|3048|3042|4
1634175360000|2021-10-14 01:36:00|3047.5|3041.5|3048.1|3042.1|3048.1|3042.1|3046.8|3040.8|7
1634175370000|2021-10-14 01:36:10|3047.9|3041.9|3047.8|3041.8|3047.9|3041.9|3047.5|3041.5|3
1634175380000|2021-10-14 01:36:20|3047.5|3041.5|3044.8|3038.8|3047.5|3041.5|3044.8|3038.8|8
1634175390000|2021-10-14 01:36:30|3044.9|3038.9|3045.1|3039.1|3045.1|3039.1|3044.9|3038.9|2
1634175400000|2021-10-14 01:36:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1634175410000|2021-10-14 01:36:50|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1634175420000|2021-10-14 01:37:00|3045.8|3039.8|3048.5|3042.5|3048.5|3042.5|3045.8|3039.8|8
1634175430000|2021-10-14 01:37:10|3048.9|3042.9|3049.3|3043.3|3049.4|3043.4|3048.4|3042.4|8
1634175440000|2021-10-14 01:37:20|3049.1|3043.1|3049.5|3043.5|3049.8|3043.8|3049.1|3043.1|5
1634175450000|2021-10-14 01:37:30|3049.4|3043.4|3048.9|3042.9|3049.4|3043.4|3048.9|3042.9|3
1634175460000|2021-10-14 01:37:40|3049|3043|3049.1|3043.1|3049.1|3043.1|3049|3043|2
1634175470000|2021-10-14 01:37:50|3049|3043|3049|3043|3049|3043|3048.9|3042.9|3
1634175480000|2021-10-14 01:38:00|3049.1|3043.1|3050.8|3044.8|3050.8|3044.8|3049.1|3043.1|6
1634175490000|2021-10-14 01:38:10|3050.9|3044.9|3050.6|3044.6|3052.3|3046.3|3050.6|3044.6|11
1634175500000|2021-10-14 01:38:20|3050.5|3044.5|3050.3|3044.3|3050.5|3044.5|3049.1|3043.1|9
1634175510000|2021-10-14 01:38:30|3050.5|3044.5|3050.9|3044.9|3051|3045|3050.5|3044.5|5
1634175520000|2021-10-14 01:38:40|3050.8|3044.8|3051.1|3045.1|3051.1|3045.1|3050.8|3044.8|3
1634175530000|2021-10-14 01:38:50|3051|3045|3050.9|3044.9|3051|3045|3050.9|3044.9|2
1634175540000|2021-10-14 01:39:00|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1634175550000|2021-10-14 01:39:10|3050.6|3044.6|3049.5|3043.5|3050.6|3044.6|3049.5|3043.5|3
1634175560000|2021-10-14 01:39:20|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1634175580000|2021-10-14 01:39:40|3049.8|3043.8|3051.1|3045.1|3051.3|3045.3|3049.8|3043.8|5
1634175590000|2021-10-14 01:39:50|3050.9|3044.9|3050.6|3044.6|3050.9|3044.9|3050.6|3044.6|2
1634175600000|2021-10-14 01:40:00|3050.5|3044.5|3049.1|3043.1|3050.5|3044.5|3049.1|3043.1|4
1634175610000|2021-10-14 01:40:10|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1634175620000|2021-10-14 01:40:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1634175630000|2021-10-14 01:40:30|3049.4|3043.4|3048.9|3042.9|3049.4|3043.4|3048.9|3042.9|3
1634175640000|2021-10-14 01:40:40|3049.1|3043.1|3048.8|3042.8|3049.1|3043.1|3048.8|3042.8|3
1634175650000|2021-10-14 01:40:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1634175660000|2021-10-14 01:41:00|3049|3043|3048.8|3042.8|3049|3043|3048.8|3042.8|3
1634175670000|2021-10-14 01:41:10|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|4
1634175680000|2021-10-14 01:41:20|3047.3|3041.3|3046.4|3040.4|3047.3|3041.3|3046.4|3040.4|4
1634175700000|2021-10-14 01:41:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1634175710000|2021-10-14 01:41:50|3046.6|3040.6|3046.8|3040.8|3046.8|3040.8|3046.6|3040.6|2
1634175720000|2021-10-14 01:42:00|3046.5|3040.5|3047.5|3041.5|3047.5|3041.5|3046.5|3040.5|6
1634175730000|2021-10-14 01:42:10|3047.6|3041.6|3048.4|3042.4|3048.8|3042.8|3047.6|3041.6|5
1634175740000|2021-10-14 01:42:20|3048.5|3042.5|3048.4|3042.4|3048.6|3042.6|3048.3|3042.3|4
1634175750000|2021-10-14 01:42:30|3048.1|3042.1|3046.3|3040.3|3048.1|3042.1|3046.3|3040.3|3
1634175770000|2021-10-14 01:42:50|3046|3040|3042.4|3036.4|3046|3040|3042.4|3036.4|3
1634175780000|2021-10-14 01:43:00|3041.9|3035.9|3039.3|3033.3|3041.9|3035.9|3038.6|3032.6|8
1634175790000|2021-10-14 01:43:10|3039|3033|3038.1|3032.1|3039|3033|3038.1|3032.1|4
1634175820000|2021-10-14 01:43:40|3038.3|3032.3|3039.1|3033.1|3039.1|3033.1|3038.3|3032.3|2
1634175830000|2021-10-14 01:43:50|3039|3033|3040.3|3034.3|3040.3|3034.3|3039|3033|3
1634175840000|2021-10-14 01:44:00|3040.8|3034.8|3040|3034|3041|3035|3040|3034|5
1634175850000|2021-10-14 01:44:10|3039.8|3033.8|3039.4|3033.4|3039.8|3033.8|3039.4|3033.4|2
1634175860000|2021-10-14 01:44:20|3039.3|3033.3|3038.3|3032.3|3039.3|3033.3|3038.1|3032.1|4
1634175870000|2021-10-14 01:44:30|3038|3032|3037.5|3031.5|3038|3032|3037.5|3031.5|3
1634175890000|2021-10-14 01:44:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1634175920000|2021-10-14 01:45:20|3037.5|3031.5|3037.1|3031.1|3037.5|3031.5|3037.1|3031.1|3
1634175930000|2021-10-14 01:45:30|3037|3031|3036.4|3030.4|3037|3031|3036.4|3030.4|2
1634175940000|2021-10-14 01:45:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1634175950000|2021-10-14 01:45:50|3036.6|3030.6|3036.6|3030.6|3037.1|3031.1|3036.6|3030.6|5
1634175970000|2021-10-14 01:46:10|3037|3031|3037|3031|3037|3031|3036.8|3030.8|5
1634175980000|2021-10-14 01:46:20|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1634175990000|2021-10-14 01:46:30|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1634176010000|2021-10-14 01:46:50|3036.9|3030.9|3036.8|3030.8|3036.9|3030.9|3036.8|3030.8|2
1634176020000|2021-10-14 01:47:00|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|2
1634176030000|2021-10-14 01:47:10|3037|3031|3037|3031|3037|3031|3037|3031|1
1634176040000|2021-10-14 01:47:20|3037.1|3031.1|3037|3031|3037.1|3031.1|3037|3031|2
1634176050000|2021-10-14 01:47:30|3037.1|3031.1|3037|3031|3037.1|3031.1|3037|3031|2
1634176060000|2021-10-14 01:47:40|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1634176070000|2021-10-14 01:47:50|3037.1|3031.1|3037|3031|3037.3|3031.3|3037|3031|4
1634176080000|2021-10-14 01:48:00|3036.8|3030.8|3036.6|3030.6|3036.8|3030.8|3036.6|3030.6|2
1634176090000|2021-10-14 01:48:10|3036.4|3030.4|3037.6|3031.6|3037.6|3031.6|3036.4|3030.4|4
1634176100000|2021-10-14 01:48:20|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1634176110000|2021-10-14 01:48:30|3037.4|3031.4|3038.1|3032.1|3038.1|3032.1|3037.4|3031.4|7
1634176120000|2021-10-14 01:48:40|3038|3032|3038.1|3032.1|3038.1|3032.1|3038|3032|2
1634176130000|2021-10-14 01:48:50|3038.3|3032.3|3040.3|3034.3|3040.3|3034.3|3038.3|3032.3|6
1634176140000|2021-10-14 01:49:00|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1634176150000|2021-10-14 01:49:10|3040.1|3034.1|3039.6|3033.6|3040.1|3034.1|3039.6|3033.6|5
1634176160000|2021-10-14 01:49:20|3039|3033|3039.5|3033.5|3039.5|3033.5|3038|3032|4
1634176170000|2021-10-14 01:49:30|3039.8|3033.8|3039.9|3033.9|3039.9|3033.9|3039.8|3033.8|2
1634176180000|2021-10-14 01:49:40|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1634176190000|2021-10-14 01:49:50|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1634176200000|2021-10-14 01:50:00|3039|3033|3038.5|3032.5|3039|3033|3038.5|3032.5|2
1634176210000|2021-10-14 01:50:10|3038.3|3032.3|3038.9|3032.9|3038.9|3032.9|3038|3032|5
1634176220000|2021-10-14 01:50:20|3038.6|3032.6|3037.9|3031.9|3038.6|3032.6|3037.6|3031.6|6
1634176230000|2021-10-14 01:50:30|3038.1|3032.1|3038|3032|3038.1|3032.1|3037.5|3031.5|6
1634176240000|2021-10-14 01:50:40|3037.6|3031.6|3037.6|3031.6|3038|3032|3037.4|3031.4|8
1634176250000|2021-10-14 01:50:50|3037.3|3031.3|3035.6|3029.6|3037.4|3031.4|3035.6|3029.6|5
1634176260000|2021-10-14 01:51:00|3035.1|3029.1|3034.9|3028.9|3035.1|3029.1|3034.3|3028.3|10
1634176270000|2021-10-14 01:51:10|3035|3029|3035|3029|3035|3029|3035|3029|1
1634176280000|2021-10-14 01:51:20|3034.9|3028.9|3035|3029|3035|3029|3034.9|3028.9|2
1634176290000|2021-10-14 01:51:30|3035.1|3029.1|3034.9|3028.9|3035.1|3029.1|3034.9|3028.9|3
1634176300000|2021-10-14 01:51:40|3035|3029|3037|3031|3037|3031|3035|3029|2
1634176310000|2021-10-14 01:51:50|3037.1|3031.1|3037|3031|3037.1|3031.1|3037|3031|2
1634176320000|2021-10-14 01:52:00|3037.1|3031.1|3037|3031|3037.3|3031.3|3037|3031|4
1634176330000|2021-10-14 01:52:10|3037.1|3031.1|3038.9|3032.9|3038.9|3032.9|3037.1|3031.1|3
1634176340000|2021-10-14 01:52:20|3039|3033|3039.1|3033.1|3039.1|3033.1|3039|3033|2
1634176350000|2021-10-14 01:52:30|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1634176370000|2021-10-14 01:52:50|3039.9|3033.9|3040.8|3034.8|3040.8|3034.8|3039.9|3033.9|2
1634176380000|2021-10-14 01:53:00|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1634176390000|2021-10-14 01:53:10|3040.8|3034.8|3041.1|3035.1|3041.1|3035.1|3040.8|3034.8|3
1634176400000|2021-10-14 01:53:20|3040.9|3034.9|3041.1|3035.1|3041.1|3035.1|3040.9|3034.9|2
1634176410000|2021-10-14 01:53:30|3040.9|3034.9|3040.8|3034.8|3040.9|3034.9|3040.8|3034.8|2
1634176420000|2021-10-14 01:53:40|3040.9|3034.9|3040.8|3034.8|3040.9|3034.9|3040.8|3034.8|2
1634176440000|2021-10-14 01:54:00|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1634176450000|2021-10-14 01:54:10|3040.8|3034.8|3041.1|3035.1|3041.1|3035.1|3040.8|3034.8|3
1634176460000|2021-10-14 01:54:20|3041|3035|3039.4|3033.4|3041|3035|3039.4|3033.4|3
1634176470000|2021-10-14 01:54:30|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1634176500000|2021-10-14 01:55:00|3039.4|3033.4|3039.3|3033.3|3039.4|3033.4|3039.3|3033.3|2
1634176510000|2021-10-14 01:55:10|3039.1|3033.1|3038|3032|3039.1|3033.1|3038|3032|2
1634176520000|2021-10-14 01:55:20|3037.6|3031.6|3037.4|3031.4|3037.6|3031.6|3037.4|3031.4|2
1634176530000|2021-10-14 01:55:30|3037.5|3031.5|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|3
1634176540000|2021-10-14 01:55:40|3037.5|3031.5|3038.3|3032.3|3038.5|3032.5|3037.5|3031.5|6
1634176550000|2021-10-14 01:55:50|3038.1|3032.1|3039.4|3033.4|3039.4|3033.4|3037.6|3031.6|5
1634176560000|2021-10-14 01:56:00|3039.8|3033.8|3040.1|3034.1|3040.4|3034.4|3039.8|3033.8|3
1634176570000|2021-10-14 01:56:10|3040.4|3034.4|3041.5|3035.5|3041.5|3035.5|3040.4|3034.4|5
1634176580000|2021-10-14 01:56:20|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1634176600000|2021-10-14 01:56:40|3041.5|3035.5|3041.6|3035.6|3041.6|3035.6|3041.5|3035.5|2
1634176610000|2021-10-14 01:56:50|3041.5|3035.5|3041.4|3035.4|3041.5|3035.5|3041.1|3035.1|4
1634176630000|2021-10-14 01:57:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1634176650000|2021-10-14 01:57:30|3041.1|3035.1|3040.6|3034.6|3041.1|3035.1|3040.6|3034.6|3
1634176660000|2021-10-14 01:57:40|3039.6|3033.6|3040.5|3034.5|3040.5|3034.5|3039.5|3033.5|4
1634176670000|2021-10-14 01:57:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1634176680000|2021-10-14 01:58:00|3040.5|3034.5|3040.5|3034.5|3040.6|3034.6|3040.5|3034.5|3
1634176700000|2021-10-14 01:58:20|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1634176720000|2021-10-14 01:58:40|3040.6|3034.6|3041.4|3035.4|3041.4|3035.4|3040.6|3034.6|5
1634176760000|2021-10-14 01:59:20|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1634176770000|2021-10-14 01:59:30|3041.9|3035.9|3042|3036|3042|3036|3041.9|3035.9|2
1634176780000|2021-10-14 01:59:40|3042.8|3036.8|3043.1|3037.1|3043.1|3037.1|3042.8|3036.8|3
1634176800000|2021-10-14 02:00:00|3042.9|3036.9|3044|3038|3044.1|3038.1|3042.8|3036.8|5
1634176820000|2021-10-14 02:00:20|3044.1|3038.1|3041.6|3035.6|3044.6|3038.6|3041.6|3035.6|4
1634176830000|2021-10-14 02:00:30|3041.4|3035.4|3041.5|3035.5|3041.6|3035.6|3040.6|3034.6|7
1634176840000|2021-10-14 02:00:40|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1634176860000|2021-10-14 02:01:00|3040.9|3034.9|3040.6|3034.6|3040.9|3034.9|3040.6|3034.6|2
1634176890000|2021-10-14 02:01:30|3040.5|3034.5|3041.3|3035.3|3041.3|3035.3|3039.9|3033.9|5
1634176900000|2021-10-14 02:01:40|3041.4|3035.4|3041|3035|3041.4|3035.4|3041|3035|4
1634176910000|2021-10-14 02:01:50|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1634176920000|2021-10-14 02:02:00|3040.8|3034.8|3041|3035|3041.1|3035.1|3040.8|3034.8|3
1634176930000|2021-10-14 02:02:10|3040.8|3034.8|3037.5|3031.5|3040.8|3034.8|3037.5|3031.5|6
1634176940000|2021-10-14 02:02:20|3037.3|3031.3|3037|3031|3037.3|3031.3|3036.9|3030.9|5
1634176950000|2021-10-14 02:02:30|3036.9|3030.9|3037.1|3031.1|3037.1|3031.1|3036.4|3030.4|7
1634176960000|2021-10-14 02:02:40|3037.4|3031.4|3037.1|3031.1|3037.4|3031.4|3036.8|3030.8|5
1634176970000|2021-10-14 02:02:50|3036.9|3030.9|3036.8|3030.8|3036.9|3030.9|3036.8|3030.8|2
1634176980000|2021-10-14 02:03:00|3036.5|3030.5|3035.6|3029.6|3036.5|3030.5|3035.4|3029.4|4
1634176990000|2021-10-14 02:03:10|3035.5|3029.5|3034.6|3028.6|3035.5|3029.5|3034.5|3028.5|4
1634177000000|2021-10-14 02:03:20|3034.9|3028.9|3035.6|3029.6|3035.6|3029.6|3034.9|3028.9|2
1634177010000|2021-10-14 02:03:30|3035|3029|3035.6|3029.6|3035.6|3029.6|3035|3029|2
1634177020000|2021-10-14 02:03:40|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|3
1634177030000|2021-10-14 02:03:50|3035.4|3029.4|3035|3029|3035.4|3029.4|3035|3029|3
1634177040000|2021-10-14 02:04:00|3034.8|3028.8|3034.4|3028.4|3034.8|3028.8|3034.1|3028.1|4
1634177050000|2021-10-14 02:04:10|3034.6|3028.6|3035.3|3029.3|3035.3|3029.3|3034.6|3028.6|4
1634177060000|2021-10-14 02:04:20|3035.1|3029.1|3034.9|3028.9|3035.1|3029.1|3034.9|3028.9|2
1634177070000|2021-10-14 02:04:30|3034.5|3028.5|3035.1|3029.1|3035.1|3029.1|3034.3|3028.3|4
1634177080000|2021-10-14 02:04:40|3035.3|3029.3|3036.4|3030.4|3036.4|3030.4|3035.1|3029.1|7
1634177090000|2021-10-14 02:04:50|3036.6|3030.6|3036.5|3030.5|3036.8|3030.8|3036.4|3030.4|4
1634177100000|2021-10-14 02:05:00|3036.1|3030.1|3036.4|3030.4|3036.5|3030.5|3036.1|3030.1|3
1634177110000|2021-10-14 02:05:10|3036.3|3030.3|3034.6|3028.6|3036.3|3030.3|3034|3028|5
1634177120000|2021-10-14 02:05:20|3034.5|3028.5|3034.1|3028.1|3034.5|3028.5|3034.1|3028.1|3
1634177130000|2021-10-14 02:05:30|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034|3028|5
1634177140000|2021-10-14 02:05:40|3034.3|3028.3|3034|3028|3034.3|3028.3|3034|3028|2
1634177150000|2021-10-14 02:05:50|3034.4|3028.4|3034.5|3028.5|3034.5|3028.5|3034.4|3028.4|2
1634177160000|2021-10-14 02:06:00|3034.6|3028.6|3035.1|3029.1|3035.1|3029.1|3034.6|3028.6|3
1634177170000|2021-10-14 02:06:10|3035.3|3029.3|3036.4|3030.4|3036.4|3030.4|3035.3|3029.3|5
1634177180000|2021-10-14 02:06:20|3036.3|3030.3|3036.3|3030.3|3036.4|3030.4|3036.3|3030.3|3
1634177190000|2021-10-14 02:06:30|3035.9|3029.9|3035.9|3029.9|3036.1|3030.1|3035.1|3029.1|6
1634177200000|2021-10-14 02:06:40|3035.6|3029.6|3035|3029|3035.6|3029.6|3034.9|3028.9|4
1634177210000|2021-10-14 02:06:50|3035.5|3029.5|3035.4|3029.4|3035.6|3029.6|3034.1|3028.1|8
1634177220000|2021-10-14 02:07:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1634177230000|2021-10-14 02:07:10|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.3|3028.3|4
1634177240000|2021-10-14 02:07:20|3035.1|3029.1|3034.9|3028.9|3035.1|3029.1|3034.9|3028.9|2
1634177250000|2021-10-14 02:07:30|3034.5|3028.5|3034.9|3028.9|3034.9|3028.9|3034.5|3028.5|2
1634177260000|2021-10-14 02:07:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1634177270000|2021-10-14 02:07:50|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.5|3028.5|3
1634177280000|2021-10-14 02:08:00|3034.3|3028.3|3034.9|3028.9|3034.9|3028.9|3034.3|3028.3|2
1634177290000|2021-10-14 02:08:10|3035.1|3029.1|3035.9|3029.9|3035.9|3029.9|3035.1|3029.1|2
1634177300000|2021-10-14 02:08:20|3036.1|3030.1|3035.9|3029.9|3036.1|3030.1|3035.9|3029.9|2
1634177310000|2021-10-14 02:08:30|3035.5|3029.5|3036|3030|3036|3030|3035.4|3029.4|4
1634177320000|2021-10-14 02:08:40|3035.5|3029.5|3036|3030|3036|3030|3035.5|3029.5|2
1634177330000|2021-10-14 02:08:50|3036.1|3030.1|3036.6|3030.6|3036.6|3030.6|3035.8|3029.8|4
1634177340000|2021-10-14 02:09:00|3036.8|3030.8|3037.8|3031.8|3037.9|3031.9|3036.8|3030.8|5
1634177350000|2021-10-14 02:09:10|3037.5|3031.5|3037.5|3031.5|3037.9|3031.9|3037.5|3031.5|3
1634177360000|2021-10-14 02:09:20|3037.3|3031.3|3036.6|3030.6|3037.3|3031.3|3036.6|3030.6|4
1634177370000|2021-10-14 02:09:30|3036.8|3030.8|3036.4|3030.4|3036.8|3030.8|3036.3|3030.3|5
1634177380000|2021-10-14 02:09:40|3035.8|3029.8|3036.4|3030.4|3036.4|3030.4|3035.8|3029.8|3
1634177390000|2021-10-14 02:09:50|3036|3030|3036.4|3030.4|3036.4|3030.4|3036|3030|2
1634177400000|2021-10-14 02:10:00|3036.6|3030.6|3037.5|3031.5|3037.5|3031.5|3036.6|3030.6|6
1634177410000|2021-10-14 02:10:10|3037.6|3031.6|3037.9|3031.9|3037.9|3031.9|3037.6|3031.6|2
1634177420000|2021-10-14 02:10:20|3037.6|3031.6|3037.9|3031.9|3037.9|3031.9|3037.6|3031.6|2
1634177430000|2021-10-14 02:10:30|3038|3032|3038.6|3032.6|3039|3033|3038|3032|6
1634177440000|2021-10-14 02:10:40|3038.5|3032.5|3038.4|3032.4|3038.5|3032.5|3038.4|3032.4|2
1634177450000|2021-10-14 02:10:50|3038|3032|3038.5|3032.5|3038.6|3032.6|3038|3032|3
1634177460000|2021-10-14 02:11:00|3038|3032|3037.3|3031.3|3038|3032|3037|3031|7
1634177470000|2021-10-14 02:11:10|3037.4|3031.4|3037.8|3031.8|3037.8|3031.8|3037|3031|3
1634177480000|2021-10-14 02:11:20|3037.9|3031.9|3038|3032|3038|3032|3037.9|3031.9|2
1634177490000|2021-10-14 02:11:30|3038.1|3032.1|3038.6|3032.6|3038.6|3032.6|3037.8|3031.8|4
1634177500000|2021-10-14 02:11:40|3038.8|3032.8|3038.6|3032.6|3038.8|3032.8|3038.6|3032.6|2
1634177510000|2021-10-14 02:11:50|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1634177520000|2021-10-14 02:12:00|3038.6|3032.6|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|3
1634177530000|2021-10-14 02:12:10|3038.3|3032.3|3038.4|3032.4|3038.4|3032.4|3038.3|3032.3|2
1634177550000|2021-10-14 02:12:30|3038.9|3032.9|3039.9|3033.9|3040.1|3034.1|3038.9|3032.9|6
1634177570000|2021-10-14 02:12:50|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|3
1634177580000|2021-10-14 02:13:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1634177590000|2021-10-14 02:13:10|3040.4|3034.4|3041.5|3035.5|3041.5|3035.5|3040.4|3034.4|7
1634177600000|2021-10-14 02:13:20|3041.9|3035.9|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|4
1634177610000|2021-10-14 02:13:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.6|3035.6|3
1634177630000|2021-10-14 02:13:50|3041.9|3035.9|3040.6|3034.6|3041.9|3035.9|3039.9|3033.9|7
1634177640000|2021-10-14 02:14:00|3040.8|3034.8|3041.9|3035.9|3042.6|3036.6|3040.8|3034.8|8
1634177650000|2021-10-14 02:14:10|3041.8|3035.8|3041.9|3035.9|3041.9|3035.9|3041.8|3035.8|2
1634177660000|2021-10-14 02:14:20|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|2
1634177670000|2021-10-14 02:14:30|3043|3037|3044.3|3038.3|3044.6|3038.6|3043|3037|8
1634177680000|2021-10-14 02:14:40|3044.4|3038.4|3044.3|3038.3|3044.4|3038.4|3044.1|3038.1|4
1634177690000|2021-10-14 02:14:50|3044.1|3038.1|3041.5|3035.5|3044.1|3038.1|3041.4|3035.4|5
1634177750000|2021-10-14 02:15:50|3041|3035|3039.5|3033.5|3041|3035|3039.5|3033.5|4
1634177760000|2021-10-14 02:16:00|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1634177910000|2021-10-14 02:18:30|3039.8|3033.8|3039.9|3033.9|3039.9|3033.9|3039.8|3033.8|2
1634177980000|2021-10-14 02:19:40|3040.1|3034.1|3040.5|3034.5|3040.5|3034.5|3040.1|3034.1|2
1634178010000|2021-10-14 02:20:10|3040.3|3034.3|3040.1|3034.1|3040.3|3034.3|3040.1|3034.1|2
1634178040000|2021-10-14 02:20:40|3039.9|3033.9|3039.6|3033.6|3039.9|3033.9|3039.6|3033.6|2
1634178090000|2021-10-14 02:21:30|3041|3035|3041|3035|3041|3035|3041|3035|1
1634178110000|2021-10-14 02:21:50|3041.1|3035.1|3041.6|3035.6|3041.6|3035.6|3041.1|3035.1|3
1634178120000|2021-10-14 02:22:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1634178250000|2021-10-14 02:24:10|3041.3|3035.3|3041.4|3035.4|3041.4|3035.4|3040.5|3034.5|4
1634178260000|2021-10-14 02:24:20|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1634178280000|2021-10-14 02:24:40|3042.5|3036.5|3041.6|3035.6|3042.5|3036.5|3041.6|3035.6|2
1634178340000|2021-10-14 02:25:40|3041.8|3035.8|3043.3|3037.3|3043.8|3037.8|3041.8|3035.8|5
1634178400000|2021-10-14 02:26:40|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1634178420000|2021-10-14 02:27:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1634178430000|2021-10-14 02:27:10|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1634178450000|2021-10-14 02:27:30|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1634178540000|2021-10-14 02:29:00|3044|3038|3045.6|3039.6|3045.6|3039.6|3044|3038|2
1634178560000|2021-10-14 02:29:20|3045.8|3039.8|3046.6|3040.6|3046.6|3040.6|3045.8|3039.8|2
1634178570000|2021-10-14 02:29:30|3046.9|3040.9|3047.9|3041.9|3047.9|3041.9|3046.9|3040.9|2
1634178590000|2021-10-14 02:29:50|3048|3042|3048.6|3042.6|3048.6|3042.6|3048|3042|3
1634178600000|2021-10-14 02:30:00|3048.5|3042.5|3048.3|3042.3|3048.6|3042.6|3048|3042|9
1634178610000|2021-10-14 02:30:10|3048.4|3042.4|3049.3|3043.3|3049.3|3043.3|3048.4|3042.4|3
1634178620000|2021-10-14 02:30:20|3049.5|3043.5|3049.4|3043.4|3049.6|3043.6|3049.4|3043.4|4
1634178630000|2021-10-14 02:30:30|3049.3|3043.3|3049.4|3043.4|3049.4|3043.4|3049.3|3043.3|2
1634178650000|2021-10-14 02:30:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1634178660000|2021-10-14 02:31:00|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1634178670000|2021-10-14 02:31:10|3049.6|3043.6|3051.6|3045.6|3051.6|3045.6|3049.6|3043.6|7
1634178680000|2021-10-14 02:31:20|3051.8|3045.8|3052.3|3046.3|3052.3|3046.3|3051.8|3045.8|4
1634178690000|2021-10-14 02:31:30|3052.4|3046.4|3052.3|3046.3|3052.6|3046.6|3051.6|3045.6|8
1634178710000|2021-10-14 02:31:50|3053.5|3047.5|3052.8|3046.8|3054.1|3048.1|3052.8|3046.8|8
1634178720000|2021-10-14 02:32:00|3053.3|3047.3|3052.9|3046.9|3053.4|3047.4|3052.6|3046.6|9
1634178730000|2021-10-14 02:32:10|3052.8|3046.8|3051.9|3045.9|3052.8|3046.8|3051.8|3045.8|7
1634178740000|2021-10-14 02:32:20|3051.3|3045.3|3051.3|3045.3|3051.5|3045.5|3051.1|3045.1|5
1634178750000|2021-10-14 02:32:30|3051.1|3045.1|3052.5|3046.5|3052.5|3046.5|3051|3045|6
1634178760000|2021-10-14 02:32:40|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.6|3046.6|3
1634178770000|2021-10-14 02:32:50|3053|3047|3053.6|3047.6|3053.9|3047.9|3053|3047|6
1634178780000|2021-10-14 02:33:00|3053.9|3047.9|3053.5|3047.5|3053.9|3047.9|3053.3|3047.3|6
1634178790000|2021-10-14 02:33:10|3053.6|3047.6|3051.6|3045.6|3053.6|3047.6|3051.6|3045.6|11
1634178820000|2021-10-14 02:33:40|3051.4|3045.4|3050.4|3044.4|3051.4|3045.4|3050.4|3044.4|2
1634178830000|2021-10-14 02:33:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1634178840000|2021-10-14 02:34:00|3049.5|3043.5|3050.1|3044.1|3050.1|3044.1|3049.5|3043.5|3
1634178850000|2021-10-14 02:34:10|3050|3044|3050.1|3044.1|3050.5|3044.5|3050|3044|5
1634178880000|2021-10-14 02:34:40|3050.4|3044.4|3050.3|3044.3|3050.4|3044.4|3050.3|3044.3|2
1634178890000|2021-10-14 02:34:50|3050.1|3044.1|3051|3045|3051|3045|3049.6|3043.6|7
1634178900000|2021-10-14 02:35:00|3051.1|3045.1|3051.9|3045.9|3052.3|3046.3|3051.1|3045.1|7
1634178910000|2021-10-14 02:35:10|3052.1|3046.1|3052.3|3046.3|3052.3|3046.3|3052.1|3046.1|2
1634178920000|2021-10-14 02:35:20|3052|3046|3052.4|3046.4|3052.4|3046.4|3052|3046|3
1634178940000|2021-10-14 02:35:40|3052|3046|3051.9|3045.9|3052|3046|3051.9|3045.9|2
1634178950000|2021-10-14 02:35:50|3051.8|3045.8|3049.6|3043.6|3051.8|3045.8|3049.6|3043.6|12
1634178960000|2021-10-14 02:36:00|3049.9|3043.9|3050.3|3044.3|3050.3|3044.3|3049.9|3043.9|3
1634178970000|2021-10-14 02:36:10|3050|3044|3049.8|3043.8|3050|3044|3049.8|3043.8|3
1634178990000|2021-10-14 02:36:30|3049.9|3043.9|3050.4|3044.4|3050.4|3044.4|3049.9|3043.9|6
1634179000000|2021-10-14 02:36:40|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|3
1634179010000|2021-10-14 02:36:50|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1634179020000|2021-10-14 02:37:00|3051|3045|3051.8|3045.8|3052|3046|3051|3045|3
1634179030000|2021-10-14 02:37:10|3051.5|3045.5|3051.4|3045.4|3051.8|3045.8|3051.4|3045.4|7
1634179040000|2021-10-14 02:37:20|3051.8|3045.8|3049.9|3043.9|3051.8|3045.8|3049.9|3043.9|4
1634179050000|2021-10-14 02:37:30|3049.8|3043.8|3046|3040|3049.8|3043.8|3045.8|3039.8|11
1634179060000|2021-10-14 02:37:40|3046.3|3040.3|3049|3043|3049|3043|3046.3|3040.3|8
1634179070000|2021-10-14 02:37:50|3049.1|3043.1|3049.3|3043.3|3049.5|3043.5|3049.1|3043.1|4
1634179080000|2021-10-14 02:38:00|3049.1|3043.1|3049|3043|3049.1|3043.1|3048.8|3042.8|4
1634179090000|2021-10-14 02:38:10|3049.1|3043.1|3049|3043|3049.4|3043.4|3049|3043|4
1634179100000|2021-10-14 02:38:20|3049.1|3043.1|3049.3|3043.3|3050|3044|3049.1|3043.1|7
1634179110000|2021-10-14 02:38:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|6
1634179120000|2021-10-14 02:38:40|3049.8|3043.8|3049.4|3043.4|3049.8|3043.8|3049.4|3043.4|6
1634179130000|2021-10-14 02:38:50|3049.6|3043.6|3049.4|3043.4|3049.8|3043.8|3049.4|3043.4|4
1634179140000|2021-10-14 02:39:00|3049.3|3043.3|3048|3042|3049.3|3043.3|3047.5|3041.5|7
1634179150000|2021-10-14 02:39:10|3048.1|3042.1|3048|3042|3048.1|3042.1|3048|3042|4
1634179160000|2021-10-14 02:39:20|3048.3|3042.3|3048|3042|3048.6|3042.6|3048|3042|3
1634179170000|2021-10-14 02:39:30|3048.4|3042.4|3047.5|3041.5|3048.4|3042.4|3047.1|3041.1|10
1634179180000|2021-10-14 02:39:40|3047.3|3041.3|3045.5|3039.5|3047.5|3041.5|3045.4|3039.4|13
1634179190000|2021-10-14 02:39:50|3045.3|3039.3|3044.6|3038.6|3045.3|3039.3|3044.5|3038.5|4
1634179200000|2021-10-14 02:40:00|3044.8|3038.8|3044.8|3038.8|3045|3039|3044.8|3038.8|3
1634179210000|2021-10-14 02:40:10|3044.6|3038.6|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|3
1634179220000|2021-10-14 02:40:20|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1634179230000|2021-10-14 02:40:30|3045|3039|3044.9|3038.9|3045|3039|3044.9|3038.9|2
1634179240000|2021-10-14 02:40:40|3045|3039|3044|3038|3045|3039|3044|3038|5
1634179250000|2021-10-14 02:40:50|3043.5|3037.5|3044|3038|3044|3038|3043.5|3037.5|2
1634179260000|2021-10-14 02:41:00|3044.1|3038.1|3044|3038|3044.1|3038.1|3044|3038|2
1634179280000|2021-10-14 02:41:20|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1634179290000|2021-10-14 02:41:30|3044|3038|3044|3038|3044|3038|3044|3038|1
1634179320000|2021-10-14 02:42:00|3043|3037|3041.4|3035.4|3043.8|3037.8|3041.4|3035.4|4
1634179330000|2021-10-14 02:42:10|3041|3035|3040.3|3034.3|3041.3|3035.3|3040.3|3034.3|6
1634179360000|2021-10-14 02:42:40|3040.8|3034.8|3041.1|3035.1|3041.1|3035.1|3040.8|3034.8|7
1634179370000|2021-10-14 02:42:50|3040.9|3034.9|3041|3035|3041|3035|3040.9|3034.9|2
1634179380000|2021-10-14 02:43:00|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1634179390000|2021-10-14 02:43:10|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1634179400000|2021-10-14 02:43:20|3039.6|3033.6|3041|3035|3041|3035|3039.6|3033.6|5
1634179410000|2021-10-14 02:43:30|3041.3|3035.3|3041.3|3035.3|3042.3|3036.3|3041.3|3035.3|6
1634179420000|2021-10-14 02:43:40|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1634179430000|2021-10-14 02:43:50|3041.8|3035.8|3043.5|3037.5|3044.5|3038.5|3041.8|3035.8|6
1634179440000|2021-10-14 02:44:00|3043.3|3037.3|3042.5|3036.5|3043.3|3037.3|3042.5|3036.5|7
1634179450000|2021-10-14 02:44:10|3042.8|3036.8|3042.5|3036.5|3043|3037|3042.5|3036.5|6
1634179460000|2021-10-14 02:44:20|3042.6|3036.6|3042.8|3036.8|3042.9|3036.9|3042.6|3036.6|4
1634179490000|2021-10-14 02:44:50|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1634179500000|2021-10-14 02:45:00|3042.8|3036.8|3045.5|3039.5|3045.5|3039.5|3042.8|3036.8|7
1634179510000|2021-10-14 02:45:10|3045.4|3039.4|3045.3|3039.3|3045.4|3039.4|3045.3|3039.3|2
1634179530000|2021-10-14 02:45:30|3045.4|3039.4|3045.3|3039.3|3045.4|3039.4|3045.3|3039.3|2
1634179540000|2021-10-14 02:45:40|3044.3|3038.3|3040.6|3034.6|3044.3|3038.3|3040.6|3034.6|3
1634179550000|2021-10-14 02:45:50|3040.9|3034.9|3044.8|3038.8|3044.8|3038.8|3040.9|3034.9|4
1634179560000|2021-10-14 02:46:00|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1634179570000|2021-10-14 02:46:10|3045|3039|3046.8|3040.8|3046.8|3040.8|3045|3039|7
1634179590000|2021-10-14 02:46:30|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.4|3040.4|4
1634179600000|2021-10-14 02:46:40|3046.5|3040.5|3048.9|3042.9|3048.9|3042.9|3046.5|3040.5|8
1634179610000|2021-10-14 02:46:50|3049.1|3043.1|3049.5|3043.5|3049.5|3043.5|3049.1|3043.1|2
1634179620000|2021-10-14 02:47:00|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1634179630000|2021-10-14 02:47:10|3050.3|3044.3|3052.6|3046.6|3052.6|3046.6|3050.3|3044.3|11
1634179640000|2021-10-14 02:47:20|3052.3|3046.3|3052.6|3046.6|3053|3047|3052|3046|8
1634179650000|2021-10-14 02:47:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1634179660000|2021-10-14 02:47:40|3053|3047|3053.1|3047.1|3053.1|3047.1|3053|3047|2
1634179680000|2021-10-14 02:48:00|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|1
1634179700000|2021-10-14 02:48:20|3052.5|3046.5|3051.8|3045.8|3052.5|3046.5|3051.5|3045.5|8
1634179710000|2021-10-14 02:48:30|3051.5|3045.5|3051|3045|3051.5|3045.5|3050.9|3044.9|5
1634179720000|2021-10-14 02:48:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634179730000|2021-10-14 02:48:50|3051.1|3045.1|3050.6|3044.6|3051.1|3045.1|3050.6|3044.6|4
1634179740000|2021-10-14 02:49:00|3050.8|3044.8|3051.3|3045.3|3051.5|3045.5|3050.8|3044.8|6
1634179750000|2021-10-14 02:49:10|3051.4|3045.4|3051.5|3045.5|3051.5|3045.5|3051.1|3045.1|5
1634179760000|2021-10-14 02:49:20|3051.8|3045.8|3052.8|3046.8|3052.8|3046.8|3051.5|3045.5|6
1634179770000|2021-10-14 02:49:30|3053|3047|3054.8|3048.8|3054.8|3048.8|3052.8|3046.8|10
1634179780000|2021-10-14 02:49:40|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.5|3048.5|6
1634179790000|2021-10-14 02:49:50|3054.8|3048.8|3054.9|3048.9|3054.9|3048.9|3054.6|3048.6|5
1634179800000|2021-10-14 02:50:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1634179810000|2021-10-14 02:50:10|3054.5|3048.5|3054.4|3048.4|3054.5|3048.5|3054.4|3048.4|2
1634179820000|2021-10-14 02:50:20|3054.3|3048.3|3053.3|3047.3|3054.3|3048.3|3052.8|3046.8|16
1634179830000|2021-10-14 02:50:30|3053|3047|3052.4|3046.4|3053|3047|3052.3|3046.3|7
1634179840000|2021-10-14 02:50:40|3052.3|3046.3|3052.4|3046.4|3052.4|3046.4|3051.4|3045.4|8
1634179850000|2021-10-14 02:50:50|3052.5|3046.5|3053.8|3047.8|3053.8|3047.8|3052.5|3046.5|2
1634179860000|2021-10-14 02:51:00|3054.1|3048.1|3054|3048|3054.1|3048.1|3054|3048|2
1634179870000|2021-10-14 02:51:10|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.8|3047.8|3
1634179880000|2021-10-14 02:51:20|3053.6|3047.6|3052.5|3046.5|3054.1|3048.1|3052.5|3046.5|5
1634179890000|2021-10-14 02:51:30|3052.4|3046.4|3052.5|3046.5|3052.5|3046.5|3052.4|3046.4|2
1634179910000|2021-10-14 02:51:50|3052.8|3046.8|3053.5|3047.5|3053.5|3047.5|3052.6|3046.6|6
1634179930000|2021-10-14 02:52:10|3054.1|3048.1|3053|3047|3054.9|3048.9|3052.8|3046.8|5
1634179940000|2021-10-14 02:52:20|3053.3|3047.3|3053.4|3047.4|3053.4|3047.4|3053.3|3047.3|2
1634179950000|2021-10-14 02:52:30|3053.6|3047.6|3054|3048|3054|3048|3053.6|3047.6|6
1634179960000|2021-10-14 02:52:40|3054.3|3048.3|3056|3050|3056.1|3050.1|3054.3|3048.3|6
1634179970000|2021-10-14 02:52:50|3055.9|3049.9|3056|3050|3056.4|3050.4|3055.9|3049.9|5
1634179980000|2021-10-14 02:53:00|3057.1|3051.1|3057.5|3051.5|3057.9|3051.9|3057.1|3051.1|7
1634179990000|2021-10-14 02:53:10|3057.6|3051.6|3059.5|3053.5|3059.5|3053.5|3057.6|3051.6|6
1634180000000|2021-10-14 02:53:20|3059.6|3053.6|3059.4|3053.4|3059.6|3053.6|3059.4|3053.4|3
1634180010000|2021-10-14 02:53:30|3059.6|3053.6|3059.8|3053.8|3059.9|3053.9|3059.4|3053.4|7
1634180020000|2021-10-14 02:53:40|3059.9|3053.9|3060|3054|3060|3054|3059.9|3053.9|4
1634180030000|2021-10-14 02:53:50|3060.3|3054.3|3060.6|3054.6|3060.6|3054.6|3060.1|3054.1|4
1634180040000|2021-10-14 02:54:00|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|5
1634180050000|2021-10-14 02:54:10|3060.3|3054.3|3059|3053|3060.3|3054.3|3057.5|3051.5|6
1634180060000|2021-10-14 02:54:20|3058.8|3052.8|3058.6|3052.6|3058.8|3052.8|3058.6|3052.6|2
1634180070000|2021-10-14 02:54:30|3058.9|3052.9|3060.1|3054.1|3060.1|3054.1|3058.9|3052.9|9
1634180080000|2021-10-14 02:54:40|3060.3|3054.3|3062|3056|3062.1|3056.1|3060.1|3054.1|12
1634180090000|2021-10-14 02:54:50|3061.6|3055.6|3060.4|3054.4|3062.5|3056.5|3060.3|3054.3|10
1634180100000|2021-10-14 02:55:00|3060.5|3054.5|3060.5|3054.5|3060.6|3054.6|3060.4|3054.4|4
1634180110000|2021-10-14 02:55:10|3061.9|3055.9|3059.1|3053.1|3061.9|3055.9|3058.5|3052.5|11
1634180120000|2021-10-14 02:55:20|3058.9|3052.9|3062.4|3056.4|3062.4|3056.4|3058.8|3052.8|11
1634180130000|2021-10-14 02:55:30|3062.5|3056.5|3062.5|3056.5|3062.9|3056.9|3062.3|3056.3|6
1634180140000|2021-10-14 02:55:40|3063.1|3057.1|3062.3|3056.3|3063.1|3057.1|3062.3|3056.3|7
1634180150000|2021-10-14 02:55:50|3063.4|3057.4|3065.4|3059.4|3065.8|3059.8|3063.4|3057.4|5
1634180160000|2021-10-14 02:56:00|3065.1|3059.1|3064.4|3058.4|3066.4|3060.4|3064.4|3058.4|4
1634180170000|2021-10-14 02:56:10|3064.5|3058.5|3062.6|3056.6|3064.6|3058.6|3062.6|3056.6|5
1634180180000|2021-10-14 02:56:20|3062.8|3056.8|3062.6|3056.6|3062.8|3056.8|3062.6|3056.6|2
1634180190000|2021-10-14 02:56:30|3062.8|3056.8|3062.6|3056.6|3062.8|3056.8|3062.6|3056.6|2
1634180200000|2021-10-14 02:56:40|3062.8|3056.8|3063.1|3057.1|3063.1|3057.1|3062.8|3056.8|3
1634180210000|2021-10-14 02:56:50|3063|3057|3063.1|3057.1|3063.1|3057.1|3062.8|3056.8|4
1634180220000|2021-10-14 02:57:00|3063|3057|3061|3055|3063|3057|3060.3|3054.3|9
1634180230000|2021-10-14 02:57:10|3061.1|3055.1|3062.4|3056.4|3062.4|3056.4|3061.1|3055.1|6
1634180240000|2021-10-14 02:57:20|3062.5|3056.5|3063.3|3057.3|3063.5|3057.5|3062.5|3056.5|6
1634180250000|2021-10-14 02:57:30|3063.4|3057.4|3064.4|3058.4|3064.4|3058.4|3063.4|3057.4|7
1634180260000|2021-10-14 02:57:40|3064.5|3058.5|3066.9|3060.9|3066.9|3060.9|3064.3|3058.3|14
1634180270000|2021-10-14 02:57:50|3066.8|3060.8|3067.6|3061.6|3067.6|3061.6|3066.5|3060.5|10
1634180280000|2021-10-14 02:58:00|3067.9|3061.9|3070.6|3064.6|3070.6|3064.6|3067.6|3061.6|13
1634180290000|2021-10-14 02:58:10|3070.8|3064.8|3070.9|3064.9|3070.9|3064.9|3070.6|3064.6|3
1634180300000|2021-10-14 02:58:20|3071|3065|3074.3|3068.3|3074.4|3068.4|3071|3065|15
1634180310000|2021-10-14 02:58:30|3074|3068|3074|3068|3074|3068|3073.5|3067.5|6
1634180320000|2021-10-14 02:58:40|3074.3|3068.3|3074|3068|3074.4|3068.4|3073.5|3067.5|11
1634180330000|2021-10-14 02:58:50|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|6
1634180340000|2021-10-14 02:59:00|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|8
1634180350000|2021-10-14 02:59:10|3074.1|3068.1|3072.4|3066.4|3074.1|3068.1|3072|3066|9
1634180360000|2021-10-14 02:59:20|3072.1|3066.1|3070.3|3064.3|3072.1|3066.1|3070.3|3064.3|2
1634180370000|2021-10-14 02:59:30|3070|3064|3070.5|3064.5|3070.5|3064.5|3070|3064|3
1634180380000|2021-10-14 02:59:40|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.3|3064.3|3
1634180390000|2021-10-14 02:59:50|3070.5|3064.5|3069.5|3063.5|3071.8|3065.8|3069.5|3063.5|7
1634180400000|2021-10-14 03:00:00|3069.4|3063.4|3072.5|3066.5|3072.6|3066.6|3069.4|3063.4|13
1634180410000|2021-10-14 03:00:10|3072.6|3066.6|3073|3067|3073.5|3067.5|3072.6|3066.6|8
1634180420000|2021-10-14 03:00:20|3073.1|3067.1|3075.6|3069.6|3075.6|3069.6|3073.1|3067.1|6
1634180430000|2021-10-14 03:00:30|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|3
1634180440000|2021-10-14 03:00:40|3075.8|3069.8|3075.4|3069.4|3076|3070|3075.4|3069.4|11
1634180450000|2021-10-14 03:00:50|3075.3|3069.3|3075.3|3069.3|3075.4|3069.4|3073.5|3067.5|8
1634180460000|2021-10-14 03:01:00|3075|3069|3075.3|3069.3|3075.5|3069.5|3073.3|3067.3|11
1634180470000|2021-10-14 03:01:10|3075.5|3069.5|3077.8|3071.8|3077.8|3071.8|3075.5|3069.5|7
1634180480000|2021-10-14 03:01:20|3078|3072|3081.1|3075.1|3081.3|3075.3|3078|3072|8
1634180490000|2021-10-14 03:01:30|3081.3|3075.3|3077.5|3071.5|3081.3|3075.3|3077.5|3071.5|10
1634180500000|2021-10-14 03:01:40|3077.3|3071.3|3075.4|3069.4|3077.3|3071.3|3075.3|3069.3|10
1634180510000|2021-10-14 03:01:50|3075.5|3069.5|3073.8|3067.8|3075.5|3069.5|3073.4|3067.4|10
1634180520000|2021-10-14 03:02:00|3073.5|3067.5|3073.4|3067.4|3073.5|3067.5|3072.4|3066.4|12
1634180530000|2021-10-14 03:02:10|3073.3|3067.3|3072.9|3066.9|3075|3069|3072.8|3066.8|10
1634180540000|2021-10-14 03:02:20|3072.8|3066.8|3072.6|3066.6|3072.8|3066.8|3072.6|3066.6|2
1634180550000|2021-10-14 03:02:30|3072.5|3066.5|3069.9|3063.9|3072.5|3066.5|3069.9|3063.9|10
1634180560000|2021-10-14 03:02:40|3070|3064|3067.9|3061.9|3070|3064|3067.8|3061.8|6
1634180570000|2021-10-14 03:02:50|3067.8|3061.8|3067.5|3061.5|3067.8|3061.8|3066.9|3060.9|6
1634180580000|2021-10-14 03:03:00|3066.8|3060.8|3066.9|3060.9|3066.9|3060.9|3065.3|3059.3|11
1634180590000|2021-10-14 03:03:10|3067.3|3061.3|3071|3065|3071|3065|3067.3|3061.3|9
1634180600000|2021-10-14 03:03:20|3071.5|3065.5|3069.9|3063.9|3072.3|3066.3|3069.9|3063.9|10
1634180610000|2021-10-14 03:03:30|3068.9|3062.9|3070|3064|3070.4|3064.4|3068.9|3062.9|10
1634180620000|2021-10-14 03:03:40|3069.9|3063.9|3069.3|3063.3|3069.9|3063.9|3068.5|3062.5|9
1634180630000|2021-10-14 03:03:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3068.5|3062.5|12
1634180640000|2021-10-14 03:04:00|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|4
1634180650000|2021-10-14 03:04:10|3070.3|3064.3|3068.8|3062.8|3070.3|3064.3|3068.8|3062.8|9
1634180660000|2021-10-14 03:04:20|3068.5|3062.5|3067.4|3061.4|3068.5|3062.5|3067.4|3061.4|4
1634180670000|2021-10-14 03:04:30|3067.3|3061.3|3067.4|3061.4|3067.8|3061.8|3067.3|3061.3|5
1634180680000|2021-10-14 03:04:40|3067.3|3061.3|3067.4|3061.4|3067.6|3061.6|3067.3|3061.3|8
1634180690000|2021-10-14 03:04:50|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634180700000|2021-10-14 03:05:00|3067.8|3061.8|3070|3064|3070|3064|3067.8|3061.8|13
1634180710000|2021-10-14 03:05:10|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|5
1634180720000|2021-10-14 03:05:20|3069.6|3063.6|3069.8|3063.8|3071.6|3065.6|3069.6|3063.6|9
1634180730000|2021-10-14 03:05:30|3069.9|3063.9|3070.3|3064.3|3070.5|3064.5|3069.9|3063.9|6
1634180740000|2021-10-14 03:05:40|3070.4|3064.4|3073.3|3067.3|3073.5|3067.5|3070.4|3064.4|5
1634180750000|2021-10-14 03:05:50|3073.6|3067.6|3075.1|3069.1|3075.3|3069.3|3073.6|3067.6|9
1634180760000|2021-10-14 03:06:00|3075|3069|3075.1|3069.1|3076.4|3070.4|3075|3069|7
1634180770000|2021-10-14 03:06:10|3075.3|3069.3|3078.8|3072.8|3078.8|3072.8|3075.3|3069.3|11
1634180780000|2021-10-14 03:06:20|3078.3|3072.3|3078.9|3072.9|3079.1|3073.1|3077.8|3071.8|11
1634180790000|2021-10-14 03:06:30|3080.4|3074.4|3079.3|3073.3|3080.4|3074.4|3078.9|3072.9|11
1634180800000|2021-10-14 03:06:40|3079.5|3073.5|3078|3072|3079.5|3073.5|3078|3072|10
1634180810000|2021-10-14 03:06:50|3077.9|3071.9|3081|3075|3081|3075|3077.5|3071.5|13
1634180820000|2021-10-14 03:07:00|3081.3|3075.3|3083|3077|3083|3077|3081.3|3075.3|3
1634180830000|2021-10-14 03:07:10|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083|3077|4
1634180840000|2021-10-14 03:07:20|3083|3077|3084|3078|3084|3078|3083|3077|6
1634180850000|2021-10-14 03:07:30|3083.9|3077.9|3083.6|3077.6|3083.9|3077.9|3083.6|3077.6|2
1634180860000|2021-10-14 03:07:40|3083.9|3077.9|3083.6|3077.6|3083.9|3077.9|3083.6|3077.6|2
1634180880000|2021-10-14 03:08:00|3083.5|3077.5|3083.4|3077.4|3083.5|3077.5|3083.4|3077.4|2
1634180890000|2021-10-14 03:08:10|3083.5|3077.5|3083.5|3077.5|3083.6|3077.6|3083.5|3077.5|3
1634180900000|2021-10-14 03:08:20|3083|3077|3083.1|3077.1|3083.5|3077.5|3082.8|3076.8|5
1634180910000|2021-10-14 03:08:30|3082.9|3076.9|3083|3077|3083.3|3077.3|3082.8|3076.8|10
1634180920000|2021-10-14 03:08:40|3083.3|3077.3|3083.1|3077.1|3083.3|3077.3|3082.8|3076.8|13
1634180930000|2021-10-14 03:08:50|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|4
1634180940000|2021-10-14 03:09:00|3083.4|3077.4|3083.4|3077.4|3083.4|3077.4|3083|3077|6
1634180950000|2021-10-14 03:09:10|3083.6|3077.6|3084.1|3078.1|3084.1|3078.1|3083.6|3077.6|3
1634180970000|2021-10-14 03:09:30|3084.3|3078.3|3083.1|3077.1|3084.3|3078.3|3083.1|3077.1|4
1634180980000|2021-10-14 03:09:40|3083.4|3077.4|3083.9|3077.9|3083.9|3077.9|3083.4|3077.4|4
1634180990000|2021-10-14 03:09:50|3083.6|3077.6|3084|3078|3084|3078|3083.6|3077.6|3
1634181000000|2021-10-14 03:10:00|3084.1|3078.1|3083.9|3077.9|3084.1|3078.1|3083.9|3077.9|3
1634181020000|2021-10-14 03:10:20|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1634181030000|2021-10-14 03:10:30|3084.3|3078.3|3084.9|3078.9|3084.9|3078.9|3084.3|3078.3|6
1634181040000|2021-10-14 03:10:40|3084.6|3078.6|3085.1|3079.1|3085.1|3079.1|3084.1|3078.1|9
1634181050000|2021-10-14 03:10:50|3084.9|3078.9|3084.1|3078.1|3085.3|3079.3|3084.1|3078.1|10
1634181060000|2021-10-14 03:11:00|3083.9|3077.9|3084.9|3078.9|3084.9|3078.9|3083.9|3077.9|6
1634181070000|2021-10-14 03:11:10|3084.6|3078.6|3084.5|3078.5|3085|3079|3084.1|3078.1|11
1634181080000|2021-10-14 03:11:20|3084.8|3078.8|3084.9|3078.9|3084.9|3078.9|3084.4|3078.4|7
1634181090000|2021-10-14 03:11:30|3085.1|3079.1|3085.8|3079.8|3085.8|3079.8|3085.1|3079.1|3
1634181100000|2021-10-14 03:11:40|3086|3080|3089.5|3083.5|3089.5|3083.5|3086|3080|6
1634181110000|2021-10-14 03:11:50|3089.8|3083.8|3087.3|3081.3|3089.8|3083.8|3087.3|3081.3|9
1634181120000|2021-10-14 03:12:00|3088|3082|3089.8|3083.8|3089.8|3083.8|3088|3082|7
1634181130000|2021-10-14 03:12:10|3090|3084|3089.5|3083.5|3090.1|3084.1|3089.3|3083.3|6
1634181140000|2021-10-14 03:12:20|3089.6|3083.6|3089.5|3083.5|3089.6|3083.6|3089.5|3083.5|2
1634181150000|2021-10-14 03:12:30|3090.3|3084.3|3092.9|3086.9|3093.1|3087.1|3090.3|3084.3|10
1634181160000|2021-10-14 03:12:40|3093.1|3087.1|3093.4|3087.4|3093.8|3087.8|3093|3087|7
1634181170000|2021-10-14 03:12:50|3093.6|3087.6|3094|3088|3094|3088|3093.6|3087.6|7
1634181180000|2021-10-14 03:13:00|3093.8|3087.8|3094|3088|3094.8|3088.8|3093.8|3087.8|10
1634181190000|2021-10-14 03:13:10|3093.8|3087.8|3093.5|3087.5|3094|3088|3093.5|3087.5|5
1634181200000|2021-10-14 03:13:20|3093.3|3087.3|3093|3087|3093.3|3087.3|3091.1|3085.1|13
1634181210000|2021-10-14 03:13:30|3092.8|3086.8|3094|3088|3094.3|3088.3|3092.8|3086.8|7
1634181220000|2021-10-14 03:13:40|3094.3|3088.3|3095.4|3089.4|3095.4|3089.4|3094|3088|8
1634181230000|2021-10-14 03:13:50|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|1
1634181240000|2021-10-14 03:14:00|3096.3|3090.3|3095.5|3089.5|3096.3|3090.3|3095|3089|10
1634181250000|2021-10-14 03:14:10|3095.3|3089.3|3094.9|3088.9|3095.3|3089.3|3094.9|3088.9|2
1634181260000|2021-10-14 03:14:20|3094.8|3088.8|3095.1|3089.1|3095.1|3089.1|3094.5|3088.5|10
1634181270000|2021-10-14 03:14:30|3094.5|3088.5|3094.4|3088.4|3094.5|3088.5|3094.4|3088.4|2
1634181280000|2021-10-14 03:14:40|3094.6|3088.6|3095.6|3089.6|3095.8|3089.8|3094.6|3088.6|7
1634181290000|2021-10-14 03:14:50|3095.8|3089.8|3096|3090|3096|3090|3095.6|3089.6|3
1634181300000|2021-10-14 03:15:00|3095.8|3089.8|3094.1|3088.1|3095.8|3089.8|3094.1|3088.1|7
1634181310000|2021-10-14 03:15:10|3094.4|3088.4|3094.8|3088.8|3094.8|3088.8|3094.4|3088.4|5
1634181320000|2021-10-14 03:15:20|3095|3089|3094.5|3088.5|3095|3089|3094.5|3088.5|5
1634181330000|2021-10-14 03:15:30|3094.4|3088.4|3092|3086|3094.4|3088.4|3092|3086|8
1634181340000|2021-10-14 03:15:40|3091.8|3085.8|3091.5|3085.5|3092|3086|3091.5|3085.5|4
1634181350000|2021-10-14 03:15:50|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1634181360000|2021-10-14 03:16:00|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1634181370000|2021-10-14 03:16:10|3091.5|3085.5|3094.4|3088.4|3094.4|3088.4|3091.5|3085.5|6
1634181380000|2021-10-14 03:16:20|3094.1|3088.1|3094.8|3088.8|3094.8|3088.8|3094.1|3088.1|4
1634181390000|2021-10-14 03:16:30|3094.6|3088.6|3093.9|3087.9|3094.6|3088.6|3093.4|3087.4|6
1634181400000|2021-10-14 03:16:40|3093.6|3087.6|3093.4|3087.4|3093.6|3087.6|3093.4|3087.4|2
1634181410000|2021-10-14 03:16:50|3093.1|3087.1|3093.4|3087.4|3093.4|3087.4|3093.1|3087.1|2
1634181420000|2021-10-14 03:17:00|3092.8|3086.8|3093.1|3087.1|3093.6|3087.6|3091.9|3085.9|7
1634181430000|2021-10-14 03:17:10|3093.4|3087.4|3093.6|3087.6|3093.6|3087.6|3093.4|3087.4|2
1634181440000|2021-10-14 03:17:20|3093.9|3087.9|3094.1|3088.1|3094.1|3088.1|3093.4|3087.4|8
1634181450000|2021-10-14 03:17:30|3094.4|3088.4|3094.8|3088.8|3094.8|3088.8|3094.4|3088.4|3
1634181460000|2021-10-14 03:17:40|3094.5|3088.5|3096.5|3090.5|3096.5|3090.5|3093|3087|5
1634181470000|2021-10-14 03:17:50|3096.4|3090.4|3097.8|3091.8|3097.8|3091.8|3096.1|3090.1|5
1634181480000|2021-10-14 03:18:00|3097.6|3091.6|3097.4|3091.4|3097.6|3091.6|3097.4|3091.4|2
1634181490000|2021-10-14 03:18:10|3097.6|3091.6|3099.6|3093.6|3099.6|3093.6|3097.6|3091.6|2
1634181500000|2021-10-14 03:18:20|3099.4|3093.4|3099.9|3093.9|3099.9|3093.9|3099.4|3093.4|3
1634181510000|2021-10-14 03:18:30|3100.1|3094.1|3100.9|3094.9|3100.9|3094.9|3100.1|3094.1|2
1634181520000|2021-10-14 03:18:40|3101.1|3095.1|3101|3095|3102.3|3096.3|3101|3095|7
1634181540000|2021-10-14 03:19:00|3100.9|3094.9|3101.1|3095.1|3101.1|3095.1|3100.9|3094.9|2
1634181560000|2021-10-14 03:19:20|3101.4|3095.4|3101.9|3095.9|3101.9|3095.9|3101.4|3095.4|2
1634181570000|2021-10-14 03:19:30|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|4
1634181580000|2021-10-14 03:19:40|3101.6|3095.6|3101.3|3095.3|3101.6|3095.6|3101.3|3095.3|2
1634181590000|2021-10-14 03:19:50|3101|3095|3101.3|3095.3|3101.3|3095.3|3101|3095|2
1634181600000|2021-10-14 03:20:00|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|1
1634181630000|2021-10-14 03:20:30|3100.9|3094.9|3101.1|3095.1|3101.1|3095.1|3100.5|3094.5|7
1634181640000|2021-10-14 03:20:40|3101|3095|3101.1|3095.1|3101.3|3095.3|3101|3095|3
1634181650000|2021-10-14 03:20:50|3101.4|3095.4|3103.1|3097.1|3103.4|3097.4|3101.4|3095.4|5
1634181660000|2021-10-14 03:21:00|3103.4|3097.4|3104.5|3098.5|3104.5|3098.5|3103.4|3097.4|4
1634181670000|2021-10-14 03:21:10|3104.4|3098.4|3103.6|3097.6|3104.4|3098.4|3103.5|3097.5|4
1634181680000|2021-10-14 03:21:20|3103.8|3097.8|3103.1|3097.1|3104.3|3098.3|3103.1|3097.1|8
1634181690000|2021-10-14 03:21:30|3102.9|3096.9|3102.6|3096.6|3102.9|3096.9|3102.6|3096.6|3
1634181700000|2021-10-14 03:21:40|3102.5|3096.5|3102.4|3096.4|3102.5|3096.5|3102.4|3096.4|2
1634181710000|2021-10-14 03:21:50|3102.5|3096.5|3103.4|3097.4|3104.6|3098.6|3102.5|3096.5|8
1634181720000|2021-10-14 03:22:00|3103.3|3097.3|3102.1|3096.1|3103.4|3097.4|3102.1|3096.1|4
1634181730000|2021-10-14 03:22:10|3102.3|3096.3|3103.8|3097.8|3103.9|3097.9|3102.3|3096.3|6
1634181750000|2021-10-14 03:22:30|3103.9|3097.9|3103.9|3097.9|3103.9|3097.9|3103.9|3097.9|1
1634181760000|2021-10-14 03:22:40|3104|3098|3104|3098|3104|3098|3104|3098|1
1634181770000|2021-10-14 03:22:50|3103.9|3097.9|3105.1|3099.1|3105.1|3099.1|3103.9|3097.9|3
1634181780000|2021-10-14 03:23:00|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634181790000|2021-10-14 03:23:10|3105|3099|3105|3099|3105|3099|3105|3099|1
1634181800000|2021-10-14 03:23:20|3104.4|3098.4|3100.8|3094.8|3104.4|3098.4|3100.8|3094.8|8
1634181810000|2021-10-14 03:23:30|3100.3|3094.3|3099.5|3093.5|3100.3|3094.3|3099|3093|7
1634181820000|2021-10-14 03:23:40|3099.4|3093.4|3099.6|3093.6|3099.6|3093.6|3099.4|3093.4|3
1634181840000|2021-10-14 03:24:00|3099.8|3093.8|3101.8|3095.8|3101.8|3095.8|3099.6|3093.6|5
1634181860000|2021-10-14 03:24:20|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1634181870000|2021-10-14 03:24:30|3102|3096|3101.9|3095.9|3102|3096|3101.9|3095.9|2
1634181890000|2021-10-14 03:24:50|3102|3096|3102.1|3096.1|3102.1|3096.1|3102|3096|2
1634181900000|2021-10-14 03:25:00|3102.9|3096.9|3102.8|3096.8|3102.9|3096.9|3102.8|3096.8|2
1634181910000|2021-10-14 03:25:10|3103|3097|3102.8|3096.8|3103|3097|3102.8|3096.8|2
1634181920000|2021-10-14 03:25:20|3103|3097|3103|3097|3103|3097|3103|3097|1
1634181930000|2021-10-14 03:25:30|3103.5|3097.5|3105.6|3099.6|3105.6|3099.6|3103.5|3097.5|2
1634181940000|2021-10-14 03:25:40|3106.1|3100.1|3106.1|3100.1|3106.1|3100.1|3106.1|3100.1|1
1634181950000|2021-10-14 03:25:50|3107.3|3101.3|3107|3101|3107.3|3101.3|3107|3101|3
1634181960000|2021-10-14 03:26:00|3106.9|3100.9|3107|3101|3107.5|3101.5|3106.9|3100.9|4
1634181970000|2021-10-14 03:26:10|3105.9|3099.9|3106.4|3100.4|3106.4|3100.4|3105.9|3099.9|2
1634181980000|2021-10-14 03:26:20|3106.5|3100.5|3106.5|3100.5|3106.8|3100.8|3106.4|3100.4|5
1634181990000|2021-10-14 03:26:30|3106.6|3100.6|3106.8|3100.8|3106.8|3100.8|3106.6|3100.6|2
1634182000000|2021-10-14 03:26:40|3106.9|3100.9|3106.8|3100.8|3106.9|3100.9|3106.8|3100.8|2
1634182010000|2021-10-14 03:26:50|3106.6|3100.6|3105.9|3099.9|3106.6|3100.6|3105.6|3099.6|6
1634182020000|2021-10-14 03:27:00|3106|3100|3106.3|3100.3|3106.3|3100.3|3106|3100|5
1634182030000|2021-10-14 03:27:10|3106|3100|3104|3098|3106|3100|3104|3098|8
1634182040000|2021-10-14 03:27:20|3104.1|3098.1|3101.6|3095.6|3104.1|3098.1|3101.6|3095.6|8
1634182050000|2021-10-14 03:27:30|3101.8|3095.8|3099.8|3093.8|3101.8|3095.8|3099.8|3093.8|3
1634182060000|2021-10-14 03:27:40|3099.6|3093.6|3099.1|3093.1|3099.6|3093.6|3099.1|3093.1|2
1634182070000|2021-10-14 03:27:50|3098.9|3092.9|3100.5|3094.5|3100.5|3094.5|3098.4|3092.4|6
1634182080000|2021-10-14 03:28:00|3100.6|3094.6|3100|3094|3100.6|3094.6|3100|3094|2
1634182090000|2021-10-14 03:28:10|3099.9|3093.9|3098.9|3092.9|3099.9|3093.9|3098.9|3092.9|7
1634182100000|2021-10-14 03:28:20|3099|3093|3098.9|3092.9|3099|3093|3098.3|3092.3|10
1634182110000|2021-10-14 03:28:30|3098.8|3092.8|3094.8|3088.8|3098.8|3092.8|3094.8|3088.8|13
1634182120000|2021-10-14 03:28:40|3095|3089|3097.3|3091.3|3097.4|3091.4|3095|3089|7
1634182130000|2021-10-14 03:28:50|3097.1|3091.1|3097|3091|3097.1|3091.1|3097|3091|2
1634182140000|2021-10-14 03:29:00|3096.8|3090.8|3097.1|3091.1|3097.1|3091.1|3096.6|3090.6|5
1634182150000|2021-10-14 03:29:10|3097.4|3091.4|3097.3|3091.3|3097.4|3091.4|3097.1|3091.1|3
1634182160000|2021-10-14 03:29:20|3097.1|3091.1|3097.1|3091.1|3097.1|3091.1|3097.1|3091.1|1
1634182170000|2021-10-14 03:29:30|3097|3091|3095.5|3089.5|3097|3091|3095.5|3089.5|6
1634182180000|2021-10-14 03:29:40|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1634182200000|2021-10-14 03:30:00|3094.5|3088.5|3093.4|3087.4|3094.5|3088.5|3093.4|3087.4|3
1634182210000|2021-10-14 03:30:10|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1634182240000|2021-10-14 03:30:40|3092.4|3086.4|3093.8|3087.8|3093.8|3087.8|3092.1|3086.1|3
1634182250000|2021-10-14 03:30:50|3094|3088|3094.6|3088.6|3094.6|3088.6|3094|3088|2
1634182260000|2021-10-14 03:31:00|3095.6|3089.6|3096.3|3090.3|3096.4|3090.4|3095.6|3089.6|6
1634182270000|2021-10-14 03:31:10|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|1
1634182280000|2021-10-14 03:31:20|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1634182300000|2021-10-14 03:31:40|3095.6|3089.6|3097|3091|3097|3091|3095.6|3089.6|3
1634182310000|2021-10-14 03:31:50|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1634182320000|2021-10-14 03:32:00|3096.4|3090.4|3096.3|3090.3|3096.4|3090.4|3096.3|3090.3|2
1634182340000|2021-10-14 03:32:20|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|1
1634182350000|2021-10-14 03:32:30|3095.3|3089.3|3093.3|3087.3|3095.3|3089.3|3093.3|3087.3|4
1634182360000|2021-10-14 03:32:40|3093|3087|3092.9|3086.9|3093|3087|3092.9|3086.9|2
1634182370000|2021-10-14 03:32:50|3093|3087|3094|3088|3094|3088|3093|3087|3
1634182390000|2021-10-14 03:33:10|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1634182440000|2021-10-14 03:34:00|3093.8|3087.8|3095.6|3089.6|3095.6|3089.6|3093.8|3087.8|3
1634182480000|2021-10-14 03:34:40|3095.5|3089.5|3096.3|3090.3|3096.3|3090.3|3095.5|3089.5|3
1634182500000|2021-10-14 03:35:00|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1634182540000|2021-10-14 03:35:40|3096.5|3090.5|3096.4|3090.4|3096.5|3090.5|3096.4|3090.4|2
1634182550000|2021-10-14 03:35:50|3095|3089|3093.6|3087.6|3095|3089|3093.6|3087.6|2
1634182590000|2021-10-14 03:36:30|3093.9|3087.9|3096.3|3090.3|3096.3|3090.3|3093.9|3087.9|2
1634182930000|2021-10-14 03:42:10|3097.1|3091.1|3097.3|3091.3|3097.3|3091.3|3097.1|3091.1|2
1634182950000|2021-10-14 03:42:30|3097.6|3091.6|3097.6|3091.6|3097.6|3091.6|3097.6|3091.6|1
1634182970000|2021-10-14 03:42:50|3097.5|3091.5|3098.9|3092.9|3098.9|3092.9|3097.5|3091.5|4
1634183010000|2021-10-14 03:43:30|3098.8|3092.8|3098.9|3092.9|3098.9|3092.9|3098.8|3092.8|2
1634183020000|2021-10-14 03:43:40|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1634183030000|2021-10-14 03:43:50|3098|3092|3098.4|3092.4|3098.4|3092.4|3098|3092|2
1634183040000|2021-10-14 03:44:00|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|3098.5|3092.5|1
1634183050000|2021-10-14 03:44:10|3098.9|3092.9|3098.3|3092.3|3098.9|3092.9|3098.3|3092.3|2
1634183060000|2021-10-14 03:44:20|3098.9|3092.9|3098.9|3092.9|3098.9|3092.9|3098.3|3092.3|4
1634183070000|2021-10-14 03:44:30|3100|3094|3099.8|3093.8|3100|3094|3099.8|3093.8|2
1634183090000|2021-10-14 03:44:50|3100.3|3094.3|3101.4|3095.4|3101.4|3095.4|3100.3|3094.3|2
1634183100000|2021-10-14 03:45:00|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|1
1634183190000|2021-10-14 03:46:30|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1634183210000|2021-10-14 03:46:50|3100.8|3094.8|3099.9|3093.9|3100.8|3094.8|3099.1|3093.1|4
1634183250000|2021-10-14 03:47:30|3099.6|3093.6|3100.5|3094.5|3100.5|3094.5|3099.6|3093.6|2
1634183310000|2021-10-14 03:48:30|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|1
1634183340000|2021-10-14 03:49:00|3100|3094|3100.5|3094.5|3100.5|3094.5|3100|3094|2
1634183400000|2021-10-14 03:50:00|3100.6|3094.6|3099.9|3093.9|3100.6|3094.6|3099.9|3093.9|3
1634183440000|2021-10-14 03:50:40|3100|3094|3100|3094|3100|3094|3100|3094|1
1634183490000|2021-10-14 03:51:30|3100.5|3094.5|3101.5|3095.5|3101.5|3095.5|3100.5|3094.5|2
1634183610000|2021-10-14 03:53:30|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1634183650000|2021-10-14 03:54:10|3101.9|3095.9|3102|3096|3102|3096|3101.9|3095.9|2
1634183720000|2021-10-14 03:55:20|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1634183730000|2021-10-14 03:55:30|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|3101.8|3095.8|1
1634183750000|2021-10-14 03:55:50|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1634183760000|2021-10-14 03:56:00|3102|3096|3102|3096|3102|3096|3102|3096|1
1634183860000|2021-10-14 03:57:40|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1634183910000|2021-10-14 03:58:30|3102|3096|3102|3096|3102|3096|3102|3096|1
1634184000000|2021-10-14 04:00:00|3101.8|3095.8|3101.6|3095.6|3101.8|3095.8|3101.6|3095.6|2
1634184010000|2021-10-14 04:00:10|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1634184190000|2021-10-14 04:03:10|3101.6|3095.6|3101.8|3095.8|3101.8|3095.8|3101.6|3095.6|2
1634184240000|2021-10-14 04:04:00|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1634184280000|2021-10-14 04:04:40|3101.6|3095.6|3101.3|3095.3|3101.6|3095.6|3101.3|3095.3|2
1634184310000|2021-10-14 04:05:10|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1634184320000|2021-10-14 04:05:20|3101.9|3095.9|3101.8|3095.8|3101.9|3095.9|3101.8|3095.8|2
1634184330000|2021-10-14 04:05:30|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|3101.5|3095.5|1
1634184380000|2021-10-14 04:06:20|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|1
1634184390000|2021-10-14 04:06:30|3101.6|3095.6|3101.9|3095.9|3101.9|3095.9|3101.6|3095.6|2
1634184410000|2021-10-14 04:06:50|3102|3096|3102|3096|3102|3096|3102|3096|1
1634184420000|2021-10-14 04:07:00|3101.9|3095.9|3101.8|3095.8|3101.9|3095.9|3101.8|3095.8|2
1634184430000|2021-10-14 04:07:10|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1634184440000|2021-10-14 04:07:20|3102|3096|3102|3096|3102|3096|3101.9|3095.9|3
1634184790000|2021-10-14 04:13:10|3102.1|3096.1|3102.3|3096.3|3102.3|3096.3|3102.1|3096.1|2
1634184810000|2021-10-14 04:13:30|3103.1|3097.1|3103.4|3097.4|3103.4|3097.4|3103.1|3097.1|3
1634184820000|2021-10-14 04:13:40|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634184880000|2021-10-14 04:14:40|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634184900000|2021-10-14 04:15:00|3103.5|3097.5|3104.3|3098.3|3104.3|3098.3|3103.5|3097.5|2
1634184910000|2021-10-14 04:15:10|3104.1|3098.1|3104.3|3098.3|3104.3|3098.3|3104|3098|4
1634184920000|2021-10-14 04:15:20|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|1
1634184930000|2021-10-14 04:15:30|3104.3|3098.3|3104|3098|3104.3|3098.3|3103.5|3097.5|4
1634184990000|2021-10-14 04:16:30|3104.1|3098.1|3104.3|3098.3|3104.3|3098.3|3104.1|3098.1|2
1634185120000|2021-10-14 04:18:40|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|1
1634185170000|2021-10-14 04:19:30|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634185200000|2021-10-14 04:20:00|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|1
1634185240000|2021-10-14 04:20:40|3104|3098|3104.4|3098.4|3104.4|3098.4|3104|3098|3
1634185300000|2021-10-14 04:21:40|3104.3|3098.3|3104.1|3098.1|3104.3|3098.3|3104.1|3098.1|2
1634185330000|2021-10-14 04:22:10|3104|3098|3103.8|3097.8|3104|3098|3103.8|3097.8|2
1634185350000|2021-10-14 04:22:30|3104.9|3098.9|3104.1|3098.1|3104.9|3098.9|3104.1|3098.1|2
1634185360000|2021-10-14 04:22:40|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1634185370000|2021-10-14 04:22:50|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634185430000|2021-10-14 04:23:50|3104.5|3098.5|3104.3|3098.3|3104.5|3098.5|3104.3|3098.3|2
1634185440000|2021-10-14 04:24:00|3104.1|3098.1|3104.4|3098.4|3104.5|3098.5|3104.1|3098.1|4
1634185450000|2021-10-14 04:24:10|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|3104.5|3098.5|1
1634185460000|2021-10-14 04:24:20|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634185490000|2021-10-14 04:24:50|3104.4|3098.4|3104.3|3098.3|3104.4|3098.4|3104.3|3098.3|2
1634185500000|2021-10-14 04:25:00|3104.4|3098.4|3104.3|3098.3|3104.4|3098.4|3104.3|3098.3|2
1634185510000|2021-10-14 04:25:10|3104.4|3098.4|3104.4|3098.4|3104.4|3098.4|3104.4|3098.4|1
1634185520000|2021-10-14 04:25:20|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634185540000|2021-10-14 04:25:40|3104.4|3098.4|3104.3|3098.3|3104.4|3098.4|3104.3|3098.3|2
1634185590000|2021-10-14 04:26:30|3104|3098|3104|3098|3104|3098|3104|3098|1
1634185610000|2021-10-14 04:26:50|3103.9|3097.9|3103.8|3097.8|3103.9|3097.9|3103.8|3097.8|2
1634185640000|2021-10-14 04:27:20|3103.9|3097.9|3103.9|3097.9|3103.9|3097.9|3103.9|3097.9|1
1634185690000|2021-10-14 04:28:10|3103.8|3097.8|3103.9|3097.9|3103.9|3097.9|3103.8|3097.8|2
1634185790000|2021-10-14 04:29:50|3103.8|3097.8|3103.9|3097.9|3103.9|3097.9|3103.8|3097.8|2
1634185840000|2021-10-14 04:30:40|3104|3098|3104|3098|3104|3098|3104|3098|1
1634185850000|2021-10-14 04:30:50|3103.9|3097.9|3103.9|3097.9|3103.9|3097.9|3103.9|3097.9|1
1634185870000|2021-10-14 04:31:10|3103.8|3097.8|3104.1|3098.1|3104.1|3098.1|3103.8|3097.8|2
1634185920000|2021-10-14 04:32:00|3104|3098|3104|3098|3104|3098|3104|3098|1
1634186040000|2021-10-14 04:34:00|3104.1|3098.1|3104.1|3098.1|3104.3|3098.3|3104.1|3098.1|3
1634186050000|2021-10-14 04:34:10|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634186060000|2021-10-14 04:34:20|3104.1|3098.1|3104.3|3098.3|3104.3|3098.3|3104.1|3098.1|2
1634186350000|2021-10-14 04:39:10|3104.5|3098.5|3105.8|3099.8|3105.8|3099.8|3104.5|3098.5|2
1634186380000|2021-10-14 04:39:40|3105.9|3099.9|3105.9|3099.9|3105.9|3099.9|3105.9|3099.9|1
1634186530000|2021-10-14 04:42:10|3105|3099|3105|3099|3105|3099|3105|3099|1
1634186610000|2021-10-14 04:43:30|3105.9|3099.9|3106.1|3100.1|3106.1|3100.1|3105.9|3099.9|2
1634186640000|2021-10-14 04:44:00|3106.5|3100.5|3105.8|3099.8|3106.5|3100.5|3105.8|3099.8|2
1634186670000|2021-10-14 04:44:30|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|3105.5|3099.5|1
1634186740000|2021-10-14 04:45:40|3105.3|3099.3|3104.1|3098.1|3105.3|3099.3|3104.1|3098.1|2
1634186760000|2021-10-14 04:46:00|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634186790000|2021-10-14 04:46:30|3104.6|3098.6|3104|3098|3104.6|3098.6|3103.9|3097.9|3
1634186850000|2021-10-14 04:47:30|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|1
1634186920000|2021-10-14 04:48:40|3103.9|3097.9|3103.9|3097.9|3104|3098|3103.9|3097.9|3
1634186930000|2021-10-14 04:48:50|3104.1|3098.1|3104.8|3098.8|3104.8|3098.8|3104.1|3098.1|2
1634186940000|2021-10-14 04:49:00|3104.5|3098.5|3104.6|3098.6|3104.6|3098.6|3104.5|3098.5|2
1634186960000|2021-10-14 04:49:20|3104.5|3098.5|3103.3|3097.3|3104.5|3098.5|3103.3|3097.3|3
1634186970000|2021-10-14 04:49:30|3103.8|3097.8|3103.9|3097.9|3103.9|3097.9|3103.8|3097.8|2
1634186980000|2021-10-14 04:49:40|3104|3098|3104|3098|3104|3098|3103.4|3097.4|4
1634187010000|2021-10-14 04:50:10|3103.6|3097.6|3104|3098|3104|3098|3103.6|3097.6|2
1634187030000|2021-10-14 04:50:30|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|1
1634187050000|2021-10-14 04:50:50|3104|3098|3104|3098|3104|3098|3104|3098|1
1634187110000|2021-10-14 04:51:50|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|1
1634187140000|2021-10-14 04:52:20|3103|3097|3101.4|3095.4|3103|3097|3101.3|3095.3|3
1634187200000|2021-10-14 04:53:20|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1634187310000|2021-10-14 04:55:10|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|1
1634187430000|2021-10-14 04:57:10|3101.6|3095.6|3101.8|3095.8|3101.8|3095.8|3101.6|3095.6|2
1634187540000|2021-10-14 04:59:00|3101.6|3095.6|3101.9|3095.9|3101.9|3095.9|3101.6|3095.6|2
1634187550000|2021-10-14 04:59:10|3102|3096|3102.1|3096.1|3102.1|3096.1|3102|3096|2
1634187560000|2021-10-14 04:59:20|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|3102.3|3096.3|1
1634187570000|2021-10-14 04:59:30|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|1
1634187580000|2021-10-14 04:59:40|3102|3096|3102|3096|3102|3096|3102|3096|1
1634187600000|2021-10-14 05:00:00|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1634187640000|2021-10-14 05:00:40|3102|3096|3102|3096|3102|3096|3101.9|3095.9|3
1634187650000|2021-10-14 05:00:50|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1634187680000|2021-10-14 05:01:20|3102|3096|3102|3096|3102|3096|3102|3096|1
1634187720000|2021-10-14 05:02:00|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|1
1634187740000|2021-10-14 05:02:20|3102|3096|3102|3096|3102.1|3096.1|3102|3096|15
1634187750000|2021-10-14 05:02:30|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|1
1634187760000|2021-10-14 05:02:40|3102.3|3096.3|3103.5|3097.5|3103.8|3097.8|3102.3|3096.3|7
1634187780000|2021-10-14 05:03:00|3103.6|3097.6|3103.5|3097.5|3103.6|3097.6|3103.5|3097.5|2
1634187790000|2021-10-14 05:03:10|3103.4|3097.4|3103.4|3097.4|3103.4|3097.4|3103.4|3097.4|1
1634187800000|2021-10-14 05:03:20|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1634187820000|2021-10-14 05:03:40|3103|3097|3103|3097|3103|3097|3103|3097|1
1634187880000|2021-10-14 05:04:40|3102.8|3096.8|3100.5|3094.5|3102.8|3096.8|3100.5|3094.5|3
1634187920000|2021-10-14 05:05:20|3100.4|3094.4|3100.3|3094.3|3100.4|3094.4|3100.3|3094.3|2
1634187930000|2021-10-14 05:05:30|3099.9|3093.9|3098.4|3092.4|3099.9|3093.9|3098.4|3092.4|2
1634187950000|2021-10-14 05:05:50|3097|3091|3097.9|3091.9|3097.9|3091.9|3096.6|3090.6|3
1634187980000|2021-10-14 05:06:20|3097.8|3091.8|3097.9|3091.9|3097.9|3091.9|3097.8|3091.8|4
1634187990000|2021-10-14 05:06:30|3097.8|3091.8|3097.9|3091.9|3097.9|3091.9|3097.8|3091.8|2
1634188020000|2021-10-14 05:07:00|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1634188030000|2021-10-14 05:07:10|3097.9|3091.9|3097.9|3091.9|3097.9|3091.9|3097.9|3091.9|1
1634188060000|2021-10-14 05:07:40|3097.8|3091.8|3097.8|3091.8|3097.9|3091.9|3097.8|3091.8|3
1634188070000|2021-10-14 05:07:50|3097.9|3091.9|3097.9|3091.9|3097.9|3091.9|3097.8|3091.8|5
1634188090000|2021-10-14 05:08:10|3097.8|3091.8|3097.9|3091.9|3097.9|3091.9|3097.8|3091.8|2
1634188100000|2021-10-14 05:08:20|3097.8|3091.8|3097.9|3091.9|3097.9|3091.9|3097.8|3091.8|2
1634188110000|2021-10-14 05:08:30|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1634188120000|2021-10-14 05:08:40|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.5|3091.5|2
1634188130000|2021-10-14 05:08:50|3098.9|3092.9|3099.5|3093.5|3099.5|3093.5|3098.9|3092.9|3
1634188140000|2021-10-14 05:09:00|3099.4|3093.4|3097.9|3091.9|3099.4|3093.4|3097.9|3091.9|4
1634188150000|2021-10-14 05:09:10|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.1|3092.1|7
1634188160000|2021-10-14 05:09:20|3099|3093|3099.5|3093.5|3099.5|3093.5|3099|3093|3
1634188170000|2021-10-14 05:09:30|3099.9|3093.9|3100.6|3094.6|3100.6|3094.6|3099.9|3093.9|2
1634188200000|2021-10-14 05:10:00|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|3100.5|3094.5|1
1634188280000|2021-10-14 05:11:20|3100.3|3094.3|3100.5|3094.5|3100.5|3094.5|3100.3|3094.3|2
1634188300000|2021-10-14 05:11:40|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1634188470000|2021-10-14 05:14:30|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|1
1634188490000|2021-10-14 05:14:50|3101.8|3095.8|3101.9|3095.9|3101.9|3095.9|3101.8|3095.8|2
1634188500000|2021-10-14 05:15:00|3102|3096|3102.5|3096.5|3103|3097|3102|3096|4
1634188700000|2021-10-14 05:18:20|3102|3096|3099.6|3093.6|3102|3096|3099.5|3093.5|3
1634188720000|2021-10-14 05:18:40|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1634188780000|2021-10-14 05:19:40|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|1
1634188790000|2021-10-14 05:19:50|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1634188930000|2021-10-14 05:22:10|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|3099.6|3093.6|1
1634188940000|2021-10-14 05:22:20|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1634188950000|2021-10-14 05:22:30|3100|3094|3100.1|3094.1|3100.1|3094.1|3100|3094|2
1634188980000|2021-10-14 05:23:00|3100.3|3094.3|3100.4|3094.4|3100.4|3094.4|3100.3|3094.3|2
1634189020000|2021-10-14 05:23:40|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|4
1634189040000|2021-10-14 05:24:00|3100.1|3094.1|3100|3094|3100.1|3094.1|3100|3094|2
1634189050000|2021-10-14 05:24:10|3100.1|3094.1|3100|3094|3100.1|3094.1|3100|3094|2
1634189100000|2021-10-14 05:25:00|3100.1|3094.1|3100.1|3094.1|3100.3|3094.3|3100.1|3094.1|5
1634189110000|2021-10-14 05:25:10|3100.3|3094.3|3100.1|3094.1|3100.3|3094.3|3100.1|3094.1|2
1634189120000|2021-10-14 05:25:20|3100.3|3094.3|3100.1|3094.1|3100.3|3094.3|3100.1|3094.1|2
1634189150000|2021-10-14 05:25:50|3100.3|3094.3|3100.1|3094.1|3100.3|3094.3|3100.1|3094.1|2
1634189180000|2021-10-14 05:26:20|3100.3|3094.3|3100.1|3094.1|3100.3|3094.3|3100.1|3094.1|4
1634189210000|2021-10-14 05:26:50|3100.3|3094.3|3100.3|3094.3|3100.3|3094.3|3100.1|3094.1|3
1634189220000|2021-10-14 05:27:00|3100.1|3094.1|3099.1|3093.1|3100.1|3094.1|3099.1|3093.1|4
1634189250000|2021-10-14 05:27:30|3098.4|3092.4|3098|3092|3098.4|3092.4|3098|3092|2
1634189270000|2021-10-14 05:27:50|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|1
1634189280000|2021-10-14 05:28:00|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1634189290000|2021-10-14 05:28:10|3098.3|3092.3|3099.3|3093.3|3099.3|3093.3|3098.3|3092.3|2
1634189310000|2021-10-14 05:28:30|3099.4|3093.4|3099.4|3093.4|3099.4|3093.4|3099.4|3093.4|1
1634189330000|2021-10-14 05:28:50|3099.1|3093.1|3099.1|3093.1|3099.1|3093.1|3099.1|3093.1|1
1634189400000|2021-10-14 05:30:00|3099|3093|3096.9|3090.9|3099|3093|3096.9|3090.9|6
1634189410000|2021-10-14 05:30:10|3096.6|3090.6|3093.5|3087.5|3096.6|3090.6|3093.4|3087.4|8
1634189420000|2021-10-14 05:30:20|3091|3085|3090.1|3084.1|3091.1|3085.1|3090.1|3084.1|14
1634189430000|2021-10-14 05:30:30|3090.3|3084.3|3091.4|3085.4|3091.4|3085.4|3089.1|3083.1|15
1634189440000|2021-10-14 05:30:40|3091.9|3085.9|3098.4|3092.4|3098.4|3092.4|3091|3085|12
1634189450000|2021-10-14 05:30:50|3098.5|3092.5|3098.6|3092.6|3098.6|3092.6|3098.5|3092.5|4
1634189460000|2021-10-14 05:31:00|3098.5|3092.5|3100.8|3094.8|3101|3095|3098.5|3092.5|11
1634189470000|2021-10-14 05:31:10|3100.6|3094.6|3101.9|3095.9|3101.9|3095.9|3100|3094|6
1634189480000|2021-10-14 05:31:20|3101.8|3095.8|3102.4|3096.4|3102.5|3096.5|3101.4|3095.4|9
1634189490000|2021-10-14 05:31:30|3102.5|3096.5|3101.4|3095.4|3102.5|3096.5|3101.1|3095.1|7
1634189500000|2021-10-14 05:31:40|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1634189510000|2021-10-14 05:31:50|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1634189520000|2021-10-14 05:32:00|3101.4|3095.4|3099|3093|3101.5|3095.5|3099|3093|10
1634189530000|2021-10-14 05:32:10|3098.8|3092.8|3096.1|3090.1|3098.8|3092.8|3096.1|3090.1|4
1634189550000|2021-10-14 05:32:30|3095.9|3089.9|3095|3089|3095.9|3089.9|3095|3089|6
1634189560000|2021-10-14 05:32:40|3095.3|3089.3|3092.8|3086.8|3095.3|3089.3|3092.8|3086.8|4
1634189570000|2021-10-14 05:32:50|3092.5|3086.5|3094|3088|3094|3088|3091.6|3085.6|7
1634189580000|2021-10-14 05:33:00|3094.1|3088.1|3094.3|3088.3|3094.3|3088.3|3094.1|3088.1|2
1634189590000|2021-10-14 05:33:10|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|3094|3088|3
1634189610000|2021-10-14 05:33:30|3094|3088|3093|3087|3094|3088|3093|3087|5
1634189620000|2021-10-14 05:33:40|3092.6|3086.6|3091.4|3085.4|3092.6|3086.6|3091.4|3085.4|4
1634189640000|2021-10-14 05:34:00|3091.1|3085.1|3091.5|3085.5|3091.5|3085.5|3091.1|3085.1|4
1634189650000|2021-10-14 05:34:10|3091.6|3085.6|3091.4|3085.4|3091.6|3085.6|3091.4|3085.4|2
1634189660000|2021-10-14 05:34:20|3091.6|3085.6|3091.5|3085.5|3091.6|3085.6|3091.5|3085.5|2
1634189670000|2021-10-14 05:34:30|3091.6|3085.6|3091.4|3085.4|3091.6|3085.6|3091.4|3085.4|3
1634189680000|2021-10-14 05:34:40|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1634189690000|2021-10-14 05:34:50|3091.8|3085.8|3095.9|3089.9|3096|3090|3091.8|3085.8|7
1634189700000|2021-10-14 05:35:00|3095.8|3089.8|3095.8|3089.8|3096.1|3090.1|3095.8|3089.8|4
1634189710000|2021-10-14 05:35:10|3095.6|3089.6|3095.8|3089.8|3095.8|3089.8|3095.6|3089.6|2
1634189730000|2021-10-14 05:35:30|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|1
1634189750000|2021-10-14 05:35:50|3096.5|3090.5|3098.9|3092.9|3098.9|3092.9|3096.5|3090.5|6
1634189760000|2021-10-14 05:36:00|3098.8|3092.8|3099.1|3093.1|3099.1|3093.1|3098.8|3092.8|2
1634189780000|2021-10-14 05:36:20|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|3098.8|3092.8|1
1634189790000|2021-10-14 05:36:30|3098.5|3092.5|3096.5|3090.5|3098.8|3092.8|3096.5|3090.5|9
1634189800000|2021-10-14 05:36:40|3095.9|3089.9|3092.9|3086.9|3095.9|3089.9|3092.8|3086.8|6
1634189810000|2021-10-14 05:36:50|3092|3086|3091.4|3085.4|3092|3086|3091.4|3085.4|4
1634189820000|2021-10-14 05:37:00|3091.8|3085.8|3089.3|3083.3|3091.8|3085.8|3089.3|3083.3|6
1634189830000|2021-10-14 05:37:10|3089.5|3083.5|3089.6|3083.6|3089.8|3083.8|3089.5|3083.5|3
1634189840000|2021-10-14 05:37:20|3089.5|3083.5|3088.4|3082.4|3089.5|3083.5|3088.4|3082.4|5
1634189850000|2021-10-14 05:37:30|3088|3082|3087.1|3081.1|3088|3082|3087.1|3081.1|6
1634189860000|2021-10-14 05:37:40|3087.4|3081.4|3086.8|3080.8|3087.4|3081.4|3086.5|3080.5|6
1634189870000|2021-10-14 05:37:50|3087|3081|3088.8|3082.8|3088.8|3082.8|3086.8|3080.8|7
1634189880000|2021-10-14 05:38:00|3088.5|3082.5|3087.8|3081.8|3088.5|3082.5|3087.8|3081.8|4
1634189900000|2021-10-14 05:38:20|3088|3082|3088.8|3082.8|3088.8|3082.8|3088|3082|5
1634189910000|2021-10-14 05:38:30|3088.5|3082.5|3088.4|3082.4|3088.5|3082.5|3088.4|3082.4|2
1634189920000|2021-10-14 05:38:40|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1634189940000|2021-10-14 05:39:00|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|1
1634189950000|2021-10-14 05:39:10|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1634189960000|2021-10-14 05:39:20|3087.8|3081.8|3086.3|3080.3|3087.8|3081.8|3086.3|3080.3|4
1634189980000|2021-10-14 05:39:40|3086.5|3080.5|3086.6|3080.6|3086.6|3080.6|3086.3|3080.3|4
1634189990000|2021-10-14 05:39:50|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1634190000000|2021-10-14 05:40:00|3086.6|3080.6|3085.8|3079.8|3086.6|3080.6|3084|3078|9
1634190010000|2021-10-14 05:40:10|3086.1|3080.1|3085.3|3079.3|3087.4|3081.4|3085.3|3079.3|7
1634190020000|2021-10-14 05:40:20|3085|3079|3086.5|3080.5|3086.6|3080.6|3085|3079|4
1634190030000|2021-10-14 05:40:30|3086.6|3080.6|3086.5|3080.5|3086.6|3080.6|3086.5|3080.5|2
1634190040000|2021-10-14 05:40:40|3085.1|3079.1|3084.9|3078.9|3086.4|3080.4|3084.8|3078.8|7
1634190050000|2021-10-14 05:40:50|3085|3079|3085.8|3079.8|3085.8|3079.8|3085|3079|4
1634190060000|2021-10-14 05:41:00|3085.9|3079.9|3087|3081|3087.1|3081.1|3085.9|3079.9|3
1634190070000|2021-10-14 05:41:10|3087.1|3081.1|3087.5|3081.5|3087.9|3081.9|3087|3081|8
1634190080000|2021-10-14 05:41:20|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|3
1634190090000|2021-10-14 05:41:30|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|3087.9|3081.9|1
1634190100000|2021-10-14 05:41:40|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3085.6|3079.6|7
1634190110000|2021-10-14 05:41:50|3087.5|3081.5|3086|3080|3087.5|3081.5|3086|3080|4
1634190120000|2021-10-14 05:42:00|3085.9|3079.9|3085.8|3079.8|3085.9|3079.9|3085.3|3079.3|5
1634190130000|2021-10-14 05:42:10|3086|3080|3086|3080|3086|3080|3086|3080|1
1634190140000|2021-10-14 05:42:20|3086.3|3080.3|3087.6|3081.6|3087.6|3081.6|3086|3080|6
1634190150000|2021-10-14 05:42:30|3087.9|3081.9|3088|3082|3088.3|3082.3|3087.6|3081.6|5
1634190160000|2021-10-14 05:42:40|3088.1|3082.1|3088.5|3082.5|3088.5|3082.5|3088.1|3082.1|2
1634190180000|2021-10-14 05:43:00|3088.8|3082.8|3090|3084|3093|3087|3088.8|3082.8|14
1634190190000|2021-10-14 05:43:10|3090.1|3084.1|3091.1|3085.1|3091.3|3085.3|3090.1|3084.1|6
1634190200000|2021-10-14 05:43:20|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|1
1634190210000|2021-10-14 05:43:30|3090.5|3084.5|3091.3|3085.3|3091.3|3085.3|3090.5|3084.5|3
1634190220000|2021-10-14 05:43:40|3091.4|3085.4|3091.3|3085.3|3091.4|3085.4|3091.3|3085.3|2
1634190230000|2021-10-14 05:43:50|3091.4|3085.4|3091.5|3085.5|3091.5|3085.5|3091.4|3085.4|2
1634190250000|2021-10-14 05:44:10|3090.9|3084.9|3091.3|3085.3|3091.4|3085.4|3090.8|3084.8|5
1634190260000|2021-10-14 05:44:20|3091.1|3085.1|3092.1|3086.1|3092.3|3086.3|3090.9|3084.9|7
1634190270000|2021-10-14 05:44:30|3092.3|3086.3|3094.4|3088.4|3094.4|3088.4|3092.1|3086.1|12
1634190280000|2021-10-14 05:44:40|3094.1|3088.1|3093.8|3087.8|3094.9|3088.9|3093.8|3087.8|8
1634190290000|2021-10-14 05:44:50|3095|3089|3094.3|3088.3|3095|3089|3092.5|3086.5|9
1634190300000|2021-10-14 05:45:00|3094|3088|3091.6|3085.6|3094.9|3088.9|3091.5|3085.5|14
1634190310000|2021-10-14 05:45:10|3091|3085|3091.6|3085.6|3091.6|3085.6|3090.9|3084.9|3
1634190320000|2021-10-14 05:45:20|3090.9|3084.9|3091.4|3085.4|3091.6|3085.6|3090.9|3084.9|3
1634190330000|2021-10-14 05:45:30|3091.3|3085.3|3090.3|3084.3|3091.3|3085.3|3090.3|3084.3|5
1634190340000|2021-10-14 05:45:40|3090.1|3084.1|3087.8|3081.8|3090.1|3084.1|3087.8|3081.8|7
1634190350000|2021-10-14 05:45:50|3087.3|3081.3|3086.5|3080.5|3087.4|3081.4|3086.3|3080.3|6
1634190360000|2021-10-14 05:46:00|3086.3|3080.3|3086|3080|3086.3|3080.3|3085.6|3079.6|11
1634190370000|2021-10-14 05:46:10|3085.8|3079.8|3084.9|3078.9|3085.8|3079.8|3084.8|3078.8|7
1634190380000|2021-10-14 05:46:20|3084.8|3078.8|3086|3080|3086|3080|3084.6|3078.6|10
1634190390000|2021-10-14 05:46:30|3085.6|3079.6|3086.3|3080.3|3086.3|3080.3|3085.3|3079.3|8
1634190400000|2021-10-14 05:46:40|3086|3080|3086|3080|3086|3080|3086|3080|1
1634190410000|2021-10-14 05:46:50|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|3085.9|3079.9|1
1634190420000|2021-10-14 05:47:00|3085.5|3079.5|3086|3080|3086.1|3080.1|3084.5|3078.5|12
1634190430000|2021-10-14 05:47:10|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|1
1634190440000|2021-10-14 05:47:20|3086|3080|3086.4|3080.4|3086.4|3080.4|3086|3080|4
1634190450000|2021-10-14 05:47:30|3086.6|3080.6|3088.3|3082.3|3088.3|3082.3|3086.6|3080.6|6
1634190460000|2021-10-14 05:47:40|3088.6|3082.6|3087.5|3081.5|3088.6|3082.6|3087.5|3081.5|5
1634190470000|2021-10-14 05:47:50|3087.8|3081.8|3087.6|3081.6|3088|3082|3087.5|3081.5|8
1634190480000|2021-10-14 05:48:00|3087.8|3081.8|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|9
1634190490000|2021-10-14 05:48:10|3088|3082|3088|3082|3088|3082|3087.5|3081.5|7
1634190500000|2021-10-14 05:48:20|3087.8|3081.8|3086.8|3080.8|3087.8|3081.8|3086.8|3080.8|5
1634190510000|2021-10-14 05:48:30|3086.6|3080.6|3086.1|3080.1|3086.6|3080.6|3085.5|3079.5|9
1634190520000|2021-10-14 05:48:40|3086.4|3080.4|3087|3081|3087.1|3081.1|3086.4|3080.4|5
1634190530000|2021-10-14 05:48:50|3086.9|3080.9|3087|3081|3087|3081|3086.9|3080.9|2
1634190540000|2021-10-14 05:49:00|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.4|3080.4|5
1634190550000|2021-10-14 05:49:10|3085.6|3079.6|3087.1|3081.1|3087.1|3081.1|3085.6|3079.6|4
1634190560000|2021-10-14 05:49:20|3087|3081|3087.6|3081.6|3087.6|3081.6|3086.5|3080.5|9
1634190570000|2021-10-14 05:49:30|3087.9|3081.9|3088.5|3082.5|3088.5|3082.5|3087.8|3081.8|4
1634190580000|2021-10-14 05:49:40|3088.8|3082.8|3088.3|3082.3|3088.8|3082.8|3088.3|3082.3|2
1634190590000|2021-10-14 05:49:50|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|1
1634190600000|2021-10-14 05:50:00|3088.4|3082.4|3088.4|3082.4|3088.6|3082.6|3087.9|3081.9|5
1634190610000|2021-10-14 05:50:10|3087.8|3081.8|3086.5|3080.5|3087.8|3081.8|3086.4|3080.4|7
1634190620000|2021-10-14 05:50:20|3085.9|3079.9|3085.8|3079.8|3085.9|3079.9|3085.6|3079.6|3
1634190630000|2021-10-14 05:50:30|3086.1|3080.1|3085.8|3079.8|3087|3081|3085.8|3079.8|6
1634190640000|2021-10-14 05:50:40|3086|3080|3087|3081|3087|3081|3086|3080|2
1634190650000|2021-10-14 05:50:50|3086.8|3080.8|3087.4|3081.4|3087.4|3081.4|3086.8|3080.8|2
1634190660000|2021-10-14 05:51:00|3087.6|3081.6|3088.5|3082.5|3088.5|3082.5|3087.6|3081.6|2
1634190670000|2021-10-14 05:51:10|3088|3082|3088.1|3082.1|3088.1|3082.1|3087.6|3081.6|3
1634190680000|2021-10-14 05:51:20|3088|3082|3087.3|3081.3|3088|3082|3087.3|3081.3|3
1634190690000|2021-10-14 05:51:30|3087|3081|3089.1|3083.1|3089.5|3083.5|3086.6|3080.6|14
1634190700000|2021-10-14 05:51:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1634190710000|2021-10-14 05:51:50|3089|3083|3089.1|3083.1|3089.1|3083.1|3089|3083|2
1634190720000|2021-10-14 05:52:00|3088.8|3082.8|3087.8|3081.8|3088.8|3082.8|3087.3|3081.3|10
1634190730000|2021-10-14 05:52:10|3087.5|3081.5|3086.5|3080.5|3087.5|3081.5|3086.5|3080.5|6
1634190740000|2021-10-14 05:52:20|3086.4|3080.4|3087.1|3081.1|3087.1|3081.1|3086.3|3080.3|4
1634190750000|2021-10-14 05:52:30|3087|3081|3088.3|3082.3|3088.3|3082.3|3086.9|3080.9|6
1634190760000|2021-10-14 05:52:40|3088.4|3082.4|3087.9|3081.9|3088.4|3082.4|3087.9|3081.9|3
1634190770000|2021-10-14 05:52:50|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088|3082|3
1634190780000|2021-10-14 05:53:00|3087.9|3081.9|3089.3|3083.3|3089.3|3083.3|3087.3|3081.3|11
1634190790000|2021-10-14 05:53:10|3089.4|3083.4|3089.8|3083.8|3090.3|3084.3|3089.4|3083.4|7
1634190800000|2021-10-14 05:53:20|3089.5|3083.5|3090.5|3084.5|3090.5|3084.5|3089.5|3083.5|7
1634190810000|2021-10-14 05:53:30|3089.9|3083.9|3091.6|3085.6|3091.6|3085.6|3089.9|3083.9|20
1634190820000|2021-10-14 05:53:40|3091.9|3085.9|3090.4|3084.4|3091.9|3085.9|3090.4|3084.4|5
1634190830000|2021-10-14 05:53:50|3092|3086|3091.6|3085.6|3092|3086|3091.4|3085.4|3
1634190840000|2021-10-14 05:54:00|3091.3|3085.3|3093.5|3087.5|3093.6|3087.6|3091.3|3085.3|15
1634190850000|2021-10-14 05:54:10|3093.3|3087.3|3093.8|3087.8|3093.8|3087.8|3093.3|3087.3|2
1634190860000|2021-10-14 05:54:20|3093.3|3087.3|3094.1|3088.1|3094.1|3088.1|3093.1|3087.1|14
1634190870000|2021-10-14 05:54:30|3094.3|3088.3|3094.6|3088.6|3094.8|3088.8|3093.9|3087.9|8
1634190880000|2021-10-14 05:54:40|3095|3089|3093.9|3087.9|3095|3089|3093.9|3087.9|9
1634190890000|2021-10-14 05:54:50|3093.8|3087.8|3093.5|3087.5|3093.9|3087.9|3093.1|3087.1|8
1634190900000|2021-10-14 05:55:00|3093.1|3087.1|3093.5|3087.5|3093.5|3087.5|3093|3087|7
1634190910000|2021-10-14 05:55:10|3093|3087|3093.3|3087.3|3093.4|3087.4|3093|3087|3
1634190920000|2021-10-14 05:55:20|3093|3087|3092|3086|3093|3087|3091.9|3085.9|7
1634190930000|2021-10-14 05:55:30|3092.3|3086.3|3090.9|3084.9|3092.3|3086.3|3090.9|3084.9|11
1634190940000|2021-10-14 05:55:40|3090.8|3084.8|3090.3|3084.3|3090.9|3084.9|3090|3084|7
1634190950000|2021-10-14 05:55:50|3090.5|3084.5|3091.5|3085.5|3091.8|3085.8|3090.5|3084.5|7
1634190960000|2021-10-14 05:56:00|3091.1|3085.1|3091.6|3085.6|3092|3086|3090.6|3084.6|15
1634190970000|2021-10-14 05:56:10|3092.4|3086.4|3092.9|3086.9|3093|3087|3092.4|3086.4|6
1634190980000|2021-10-14 05:56:20|3092.8|3086.8|3092.6|3086.6|3092.8|3086.8|3092.5|3086.5|3
1634190990000|2021-10-14 05:56:30|3092.9|3086.9|3093|3087|3093.4|3087.4|3092.9|3086.9|5
1634191000000|2021-10-14 05:56:40|3093.3|3087.3|3092.1|3086.1|3093.3|3087.3|3092.1|3086.1|7
1634191010000|2021-10-14 05:56:50|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3091.8|3085.8|3
1634191020000|2021-10-14 05:57:00|3092.4|3086.4|3092.6|3086.6|3092.6|3086.6|3092|3086|5
1634191030000|2021-10-14 05:57:10|3092.5|3086.5|3092.8|3086.8|3092.8|3086.8|3092.4|3086.4|5
1634191040000|2021-10-14 05:57:20|3092.6|3086.6|3094.1|3088.1|3094.3|3088.3|3092.6|3086.6|10
1634191050000|2021-10-14 05:57:30|3094.4|3088.4|3094.9|3088.9|3094.9|3088.9|3094.4|3088.4|5
1634191060000|2021-10-14 05:57:40|3094.5|3088.5|3094.6|3088.6|3094.6|3088.6|3094.4|3088.4|5
1634191070000|2021-10-14 05:57:50|3094.5|3088.5|3093.9|3087.9|3094.5|3088.5|3093.9|3087.9|4
1634191080000|2021-10-14 05:58:00|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1634191090000|2021-10-14 05:58:10|3093.4|3087.4|3093.5|3087.5|3093.8|3087.8|3092.3|3086.3|9
1634191100000|2021-10-14 05:58:20|3093.4|3087.4|3093.5|3087.5|3093.5|3087.5|3093.4|3087.4|2
1634191110000|2021-10-14 05:58:30|3093.6|3087.6|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|6
1634191120000|2021-10-14 05:58:40|3093.4|3087.4|3094.3|3088.3|3094.3|3088.3|3092.9|3086.9|5
1634191150000|2021-10-14 05:59:10|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1634191160000|2021-10-14 05:59:20|3094.6|3088.6|3094.6|3088.6|3094.6|3088.6|3094.6|3088.6|1
1634191170000|2021-10-14 05:59:30|3095.1|3089.1|3095.8|3089.8|3095.8|3089.8|3095.1|3089.1|3
1634191180000|2021-10-14 05:59:40|3095.9|3089.9|3096.9|3090.9|3097|3091|3095.9|3089.9|6
1634191190000|2021-10-14 05:59:50|3096.6|3090.6|3096.9|3090.9|3096.9|3090.9|3096.6|3090.6|2
1634191200000|2021-10-14 06:00:00|3096.6|3090.6|3096.1|3090.1|3096.9|3090.9|3096.1|3090.1|9
1634191210000|2021-10-14 06:00:10|3096.4|3090.4|3095.9|3089.9|3096.6|3090.6|3095.9|3089.9|5
1634191220000|2021-10-14 06:00:20|3095.6|3089.6|3095.9|3089.9|3095.9|3089.9|3095.3|3089.3|8
1634191230000|2021-10-14 06:00:30|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|1
1634191240000|2021-10-14 06:00:40|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1634191250000|2021-10-14 06:00:50|3095.5|3089.5|3094.3|3088.3|3095.5|3089.5|3094.1|3088.1|6
1634191260000|2021-10-14 06:01:00|3094.4|3088.4|3094.6|3088.6|3094.6|3088.6|3093.9|3087.9|5
1634191270000|2021-10-14 06:01:10|3094.9|3088.9|3095.4|3089.4|3095.6|3089.6|3094.9|3088.9|6
1634191280000|2021-10-14 06:01:20|3095.6|3089.6|3095.3|3089.3|3095.6|3089.6|3095.3|3089.3|5
1634191290000|2021-10-14 06:01:30|3095.6|3089.6|3095.3|3089.3|3095.6|3089.6|3095.3|3089.3|3
1634191300000|2021-10-14 06:01:40|3095.4|3089.4|3095.5|3089.5|3095.6|3089.6|3095.4|3089.4|3
1634191310000|2021-10-14 06:01:50|3095.6|3089.6|3095.3|3089.3|3095.9|3089.9|3095.3|3089.3|5
1634191320000|2021-10-14 06:02:00|3095.4|3089.4|3095.9|3089.9|3096.1|3090.1|3095.4|3089.4|5
1634191330000|2021-10-14 06:02:10|3096.1|3090.1|3096.8|3090.8|3096.8|3090.8|3095.9|3089.9|9
1634191340000|2021-10-14 06:02:20|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096|3090|6
1634191350000|2021-10-14 06:02:30|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|4
1634191360000|2021-10-14 06:02:40|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1634191370000|2021-10-14 06:02:50|3096.3|3090.3|3095.4|3089.4|3096.3|3090.3|3095.4|3089.4|5
1634191380000|2021-10-14 06:03:00|3095.3|3089.3|3094.5|3088.5|3095.3|3089.3|3094.4|3088.4|7
1634191390000|2021-10-14 06:03:10|3094.3|3088.3|3093.5|3087.5|3094.3|3088.3|3093.3|3087.3|5
1634191400000|2021-10-14 06:03:20|3093.3|3087.3|3092.5|3086.5|3093.5|3087.5|3092.1|3086.1|7
1634191410000|2021-10-14 06:03:30|3092.3|3086.3|3091.8|3085.8|3092.5|3086.5|3091.8|3085.8|8
1634191420000|2021-10-14 06:03:40|3091.6|3085.6|3091.5|3085.5|3091.6|3085.6|3091.5|3085.5|2
1634191430000|2021-10-14 06:03:50|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|1
1634191440000|2021-10-14 06:04:00|3091.1|3085.1|3091.3|3085.3|3091.3|3085.3|3091.1|3085.1|2
1634191460000|2021-10-14 06:04:20|3091.1|3085.1|3091.3|3085.3|3091.3|3085.3|3091.1|3085.1|2
1634191470000|2021-10-14 06:04:30|3091|3085|3089.5|3083.5|3091|3085|3089.5|3083.5|2
1634191480000|2021-10-14 06:04:40|3089.9|3083.9|3089.5|3083.5|3089.9|3083.9|3089.5|3083.5|2
1634191490000|2021-10-14 06:04:50|3089.4|3083.4|3089|3083|3089.4|3083.4|3089|3083|3
1634191500000|2021-10-14 06:05:00|3089.1|3083.1|3089.3|3083.3|3089.4|3083.4|3089|3083|7
1634191510000|2021-10-14 06:05:10|3089|3083|3089|3083|3089|3083|3089|3083|1
1634191520000|2021-10-14 06:05:20|3089.3|3083.3|3089.5|3083.5|3089.5|3083.5|3089.3|3083.3|3
1634191530000|2021-10-14 06:05:30|3090|3084|3090.9|3084.9|3091.1|3085.1|3090|3084|5
1634191540000|2021-10-14 06:05:40|3090.8|3084.8|3090.3|3084.3|3090.8|3084.8|3090.3|3084.3|6
1634191560000|2021-10-14 06:06:00|3090|3084|3089|3083|3090|3084|3088.8|3082.8|7
1634191570000|2021-10-14 06:06:10|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|1
1634191580000|2021-10-14 06:06:20|3088.8|3082.8|3088.4|3082.4|3088.8|3082.8|3088.4|3082.4|7
1634191590000|2021-10-14 06:06:30|3088.5|3082.5|3088.6|3082.6|3088.6|3082.6|3088.3|3082.3|6
1634191600000|2021-10-14 06:06:40|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1634191610000|2021-10-14 06:06:50|3089|3083|3090.4|3084.4|3090.6|3084.6|3089|3083|8
1634191640000|2021-10-14 06:07:20|3090.6|3084.6|3090.5|3084.5|3091.5|3085.5|3090.5|3084.5|5
1634191650000|2021-10-14 06:07:30|3089.4|3083.4|3089.1|3083.1|3089.5|3083.5|3089.1|3083.1|4
1634191670000|2021-10-14 06:07:50|3089|3083|3088.5|3082.5|3089|3083|3088.3|3082.3|4
1634191680000|2021-10-14 06:08:00|3088.4|3082.4|3088.5|3082.5|3088.5|3082.5|3088|3082|3
1634191690000|2021-10-14 06:08:10|3088|3082|3088.4|3082.4|3088.4|3082.4|3088|3082|4
1634191700000|2021-10-14 06:08:20|3088.5|3082.5|3090.6|3084.6|3090.6|3084.6|3088.5|3082.5|5
1634191710000|2021-10-14 06:08:30|3090.8|3084.8|3092.5|3086.5|3092.5|3086.5|3090.8|3084.8|5
1634191720000|2021-10-14 06:08:40|3092.4|3086.4|3091.4|3085.4|3092.4|3086.4|3091.4|3085.4|6
1634191730000|2021-10-14 06:08:50|3091.6|3085.6|3091.1|3085.1|3091.6|3085.6|3091.1|3085.1|3
1634191770000|2021-10-14 06:09:30|3091.4|3085.4|3093.9|3087.9|3093.9|3087.9|3091.4|3085.4|5
1634191780000|2021-10-14 06:09:40|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|1
1634191790000|2021-10-14 06:09:50|3094.4|3088.4|3095.3|3089.3|3095.3|3089.3|3094.4|3088.4|4
1634191830000|2021-10-14 06:10:30|3095|3089|3095|3089|3095|3089|3095|3089|1
1634191840000|2021-10-14 06:10:40|3094.8|3088.8|3094.3|3088.3|3094.8|3088.8|3094.3|3088.3|3
1634191850000|2021-10-14 06:10:50|3094.1|3088.1|3092.9|3086.9|3094.1|3088.1|3092.9|3086.9|3
1634191860000|2021-10-14 06:11:00|3092.4|3086.4|3092|3086|3092.4|3086.4|3092|3086|5
1634191870000|2021-10-14 06:11:10|3091.9|3085.9|3092|3086|3092|3086|3091.8|3085.8|4
1634191890000|2021-10-14 06:11:30|3092.1|3086.1|3094.1|3088.1|3094.1|3088.1|3092.1|3086.1|6
1634191920000|2021-10-14 06:12:00|3094.4|3088.4|3094.1|3088.1|3094.4|3088.4|3094.1|3088.1|2
1634191940000|2021-10-14 06:12:20|3094.4|3088.4|3095.1|3089.1|3095.1|3089.1|3094.4|3088.4|4
1634191950000|2021-10-14 06:12:30|3095.4|3089.4|3095.8|3089.8|3095.8|3089.8|3095.4|3089.4|2
1634191960000|2021-10-14 06:12:40|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|1
1634191970000|2021-10-14 06:12:50|3095.9|3089.9|3095.6|3089.6|3095.9|3089.9|3095.6|3089.6|4
1634191980000|2021-10-14 06:13:00|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|1
1634191990000|2021-10-14 06:13:10|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|1
1634192010000|2021-10-14 06:13:30|3095.9|3089.9|3095.8|3089.8|3096|3090|3095.6|3089.6|5
1634192020000|2021-10-14 06:13:40|3095.6|3089.6|3095.5|3089.5|3095.6|3089.6|3095.5|3089.5|2
1634192030000|2021-10-14 06:13:50|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|1
1634192040000|2021-10-14 06:14:00|3095.8|3089.8|3096.6|3090.6|3096.6|3090.6|3095.8|3089.8|4
1634192050000|2021-10-14 06:14:10|3096.5|3090.5|3096.4|3090.4|3096.5|3090.5|3096.4|3090.4|2
1634192060000|2021-10-14 06:14:20|3096.6|3090.6|3097|3091|3097|3091|3096.4|3090.4|5
1634192070000|2021-10-14 06:14:30|3096.5|3090.5|3096.6|3090.6|3096.6|3090.6|3096.4|3090.4|4
1634192080000|2021-10-14 06:14:40|3096.4|3090.4|3096.6|3090.6|3096.6|3090.6|3096.4|3090.4|3
1634192090000|2021-10-14 06:14:50|3096.9|3090.9|3096.9|3090.9|3096.9|3090.9|3096.9|3090.9|1
1634192100000|2021-10-14 06:15:00|3096.6|3090.6|3096.5|3090.5|3096.6|3090.6|3096.5|3090.5|2
1634192110000|2021-10-14 06:15:10|3096.8|3090.8|3097|3091|3097.1|3091.1|3096.8|3090.8|6
1634192120000|2021-10-14 06:15:20|3097.3|3091.3|3098.4|3092.4|3098.4|3092.4|3096.9|3090.9|9
1634192140000|2021-10-14 06:15:40|3097.9|3091.9|3098.4|3092.4|3098.4|3092.4|3097.9|3091.9|2
1634192150000|2021-10-14 06:15:50|3097.9|3091.9|3098.4|3092.4|3098.4|3092.4|3097.9|3091.9|2
1634192160000|2021-10-14 06:16:00|3097.9|3091.9|3099|3093|3099|3093|3097.9|3091.9|4
1634192170000|2021-10-14 06:16:10|3099.4|3093.4|3101.3|3095.3|3101.3|3095.3|3099.4|3093.4|4
1634192180000|2021-10-14 06:16:20|3102.4|3096.4|3102.5|3096.5|3102.5|3096.5|3102.4|3096.4|2
1634192190000|2021-10-14 06:16:30|3102.1|3096.1|3103.4|3097.4|3103.4|3097.4|3102.1|3096.1|4
1634192200000|2021-10-14 06:16:40|3103.5|3097.5|3105.8|3099.8|3106|3100|3103.5|3097.5|4
1634192210000|2021-10-14 06:16:50|3105.9|3099.9|3105.9|3099.9|3105.9|3099.9|3105.9|3099.9|1
1634192220000|2021-10-14 06:17:00|3106|3100|3105|3099|3106|3100|3105|3099|7
1634192230000|2021-10-14 06:17:10|3104.9|3098.9|3103.8|3097.8|3104.9|3098.9|3103.8|3097.8|3
1634192240000|2021-10-14 06:17:20|3103.4|3097.4|3103.3|3097.3|3103.4|3097.4|3103.3|3097.3|2
1634192250000|2021-10-14 06:17:30|3103.1|3097.1|3103.1|3097.1|3103.1|3097.1|3103.1|3097.1|1
1634192260000|2021-10-14 06:17:40|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1634192270000|2021-10-14 06:17:50|3103.1|3097.1|3103.3|3097.3|3103.3|3097.3|3102.9|3096.9|5
1634192280000|2021-10-14 06:18:00|3103.4|3097.4|3103|3097|3103.4|3097.4|3102.5|3096.5|7
1634192290000|2021-10-14 06:18:10|3103.1|3097.1|3103.3|3097.3|3103.3|3097.3|3103|3097|4
1634192300000|2021-10-14 06:18:20|3103|3097|3102.3|3096.3|3103|3097|3102.3|3096.3|2
1634192340000|2021-10-14 06:19:00|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|3102.1|3096.1|1
1634192350000|2021-10-14 06:19:10|3102.4|3096.4|3102.5|3096.5|3102.5|3096.5|3102.4|3096.4|2
1634192380000|2021-10-14 06:19:40|3101.5|3095.5|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|2
1634192400000|2021-10-14 06:20:00|3102|3096|3101.8|3095.8|3102.1|3096.1|3101.8|3095.8|3
1634192410000|2021-10-14 06:20:10|3102|3096|3103.9|3097.9|3103.9|3097.9|3101.8|3095.8|6
1634192420000|2021-10-14 06:20:20|3104|3098|3104|3098|3104|3098|3104|3098|1
1634192430000|2021-10-14 06:20:30|3104.3|3098.3|3104|3098|3104.5|3098.5|3104|3098|4
1634192460000|2021-10-14 06:21:00|3103.8|3097.8|3104.4|3098.4|3104.4|3098.4|3103.8|3097.8|3
1634192470000|2021-10-14 06:21:10|3104.5|3098.5|3103.9|3097.9|3104.5|3098.5|3103.9|3097.9|4
1634192490000|2021-10-14 06:21:30|3104|3098|3103.9|3097.9|3104|3098|3103.9|3097.9|2
1634192500000|2021-10-14 06:21:40|3104|3098|3104.4|3098.4|3104.4|3098.4|3104|3098|4
1634192520000|2021-10-14 06:22:00|3104.3|3098.3|3104|3098|3104.4|3098.4|3104|3098|4
1634192530000|2021-10-14 06:22:10|3103.8|3097.8|3103|3097|3103.8|3097.8|3103|3097|4
1634192540000|2021-10-14 06:22:20|3103.3|3097.3|3103.3|3097.3|3103.4|3097.4|3103.3|3097.3|3
1634192560000|2021-10-14 06:22:40|3103|3097|3102.3|3096.3|3103|3097|3102.3|3096.3|3
1634192570000|2021-10-14 06:22:50|3102.4|3096.4|3103|3097|3103|3097|3102.4|3096.4|2
1634192590000|2021-10-14 06:23:10|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1634192600000|2021-10-14 06:23:20|3102.6|3096.6|3102|3096|3102.6|3096.6|3102|3096|3
1634192630000|2021-10-14 06:23:50|3101.9|3095.9|3103.1|3097.1|3103.1|3097.1|3101.9|3095.9|3
1634192670000|2021-10-14 06:24:30|3103|3097|3103|3097|3103|3097|3103|3097|1
1634192710000|2021-10-14 06:25:10|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1634192740000|2021-10-14 06:25:40|3102.1|3096.1|3102.1|3096.1|3102.5|3096.5|3102.1|3096.1|4
1634192750000|2021-10-14 06:25:50|3101.6|3095.6|3101.8|3095.8|3101.8|3095.8|3101.5|3095.5|3
1634192770000|2021-10-14 06:26:10|3101.9|3095.9|3102.3|3096.3|3102.3|3096.3|3101.9|3095.9|2
1634192780000|2021-10-14 06:26:20|3102.4|3096.4|3103.4|3097.4|3103.4|3097.4|3102.3|3096.3|5
1634192810000|2021-10-14 06:26:50|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1634192820000|2021-10-14 06:27:00|3103|3097|3102.1|3096.1|3103|3097|3102.1|3096.1|3
1634192870000|2021-10-14 06:27:50|3102|3096|3101.6|3095.6|3102|3096|3101.6|3095.6|3
1634192890000|2021-10-14 06:28:10|3101.8|3095.8|3102.3|3096.3|3102.4|3096.4|3101.8|3095.8|3
1634192900000|2021-10-14 06:28:20|3103.5|3097.5|3103.4|3097.4|3103.5|3097.5|3103.3|3097.3|3
1634192950000|2021-10-14 06:29:10|3103.9|3097.9|3105.4|3099.4|3105.4|3099.4|3103.9|3097.9|6
1634192960000|2021-10-14 06:29:20|3105.3|3099.3|3105|3099|3105.3|3099.3|3105|3099|3
1634192970000|2021-10-14 06:29:30|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1634192980000|2021-10-14 06:29:40|3104.5|3098.5|3103.4|3097.4|3104.5|3098.5|3103.4|3097.4|5
1634192990000|2021-10-14 06:29:50|3103.6|3097.6|3103.8|3097.8|3103.8|3097.8|3103.6|3097.6|2
1634193000000|2021-10-14 06:30:00|3104|3098|3105.4|3099.4|3105.4|3099.4|3104|3098|7
1634193010000|2021-10-14 06:30:10|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1634193020000|2021-10-14 06:30:20|3105|3099|3104.3|3098.3|3105|3099|3104.3|3098.3|5
1634193030000|2021-10-14 06:30:30|3104.1|3098.1|3103.3|3097.3|3104.4|3098.4|3103.3|3097.3|10
1634193040000|2021-10-14 06:30:40|3103|3097|3102.9|3096.9|3103|3097|3102.9|3096.9|2
1634193050000|2021-10-14 06:30:50|3102.8|3096.8|3103.1|3097.1|3103.1|3097.1|3102.8|3096.8|3
1634193060000|2021-10-14 06:31:00|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|3102.5|3096.5|1
1634193070000|2021-10-14 06:31:10|3102.6|3096.6|3102.5|3096.5|3102.6|3096.6|3102.5|3096.5|2
1634193080000|2021-10-14 06:31:20|3102.8|3096.8|3102.5|3096.5|3103|3097|3102.5|3096.5|4
1634193090000|2021-10-14 06:31:30|3102.8|3096.8|3102.5|3096.5|3103|3097|3102.5|3096.5|4
1634193100000|2021-10-14 06:31:40|3102.3|3096.3|3102|3096|3102.3|3096.3|3102|3096|2
1634193110000|2021-10-14 06:31:50|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|1
1634193120000|2021-10-14 06:32:00|3101.8|3095.8|3102.3|3096.3|3102.3|3096.3|3101.6|3095.6|5
1634193130000|2021-10-14 06:32:10|3102.5|3096.5|3102.3|3096.3|3102.5|3096.5|3102.3|3096.3|4
1634193140000|2021-10-14 06:32:20|3102.1|3096.1|3102.3|3096.3|3102.3|3096.3|3102|3096|4
1634193150000|2021-10-14 06:32:30|3102.9|3096.9|3102.8|3096.8|3102.9|3096.9|3102.6|3096.6|3
1634193160000|2021-10-14 06:32:40|3103|3097|3102.5|3096.5|3103|3097|3102.5|3096.5|3
1634193170000|2021-10-14 06:32:50|3102.6|3096.6|3103.1|3097.1|3103.1|3097.1|3102.6|3096.6|4
1634193180000|2021-10-14 06:33:00|3102.9|3096.9|3102|3096|3102.9|3096.9|3102|3096|6
1634193190000|2021-10-14 06:33:10|3101.9|3095.9|3101.8|3095.8|3101.9|3095.9|3101.8|3095.8|2
1634193200000|2021-10-14 06:33:20|3101.9|3095.9|3100.5|3094.5|3101.9|3095.9|3100.5|3094.5|9
1634193210000|2021-10-14 06:33:30|3100.3|3094.3|3100.1|3094.1|3100.3|3094.3|3099.6|3093.6|12
1634193220000|2021-10-14 06:33:40|3099.5|3093.5|3099|3093|3099.5|3093.5|3099|3093|6
1634193230000|2021-10-14 06:33:50|3098.9|3092.9|3098.6|3092.6|3098.9|3092.9|3098.6|3092.6|2
1634193240000|2021-10-14 06:34:00|3098.8|3092.8|3099|3093|3099|3093|3098.6|3092.6|3
1634193250000|2021-10-14 06:34:10|3099.6|3093.6|3100|3094|3100.4|3094.4|3099.5|3093.5|7
1634193260000|2021-10-14 06:34:20|3099.8|3093.8|3100.3|3094.3|3100.4|3094.4|3099.5|3093.5|6
1634193270000|2021-10-14 06:34:30|3100|3094|3100|3094|3100|3094|3100|3094|1
1634193280000|2021-10-14 06:34:40|3099.9|3093.9|3100.5|3094.5|3100.6|3094.6|3099.9|3093.9|4
1634193290000|2021-10-14 06:34:50|3100.3|3094.3|3100|3094|3100.3|3094.3|3100|3094|4
1634193300000|2021-10-14 06:35:00|3100.1|3094.1|3100.5|3094.5|3100.5|3094.5|3100.1|3094.1|3
1634193310000|2021-10-14 06:35:10|3100.9|3094.9|3101.1|3095.1|3101.1|3095.1|3100.9|3094.9|2
1634193320000|2021-10-14 06:35:20|3101.4|3095.4|3100.8|3094.8|3101.4|3095.4|3100.8|3094.8|3
1634193330000|2021-10-14 06:35:30|3100.9|3094.9|3100.5|3094.5|3100.9|3094.9|3100.5|3094.5|4
1634193340000|2021-10-14 06:35:40|3100.8|3094.8|3100.9|3094.9|3100.9|3094.9|3100.6|3094.6|4
1634193350000|2021-10-14 06:35:50|3100.6|3094.6|3100.5|3094.5|3100.6|3094.6|3100.4|3094.4|3
1634193360000|2021-10-14 06:36:00|3100.8|3094.8|3101|3095|3101|3095|3100.8|3094.8|4
1634193370000|2021-10-14 06:36:10|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1634193380000|2021-10-14 06:36:20|3100.9|3094.9|3098.9|3092.9|3100.9|3094.9|3098.9|3092.9|12
1634193390000|2021-10-14 06:36:30|3098.5|3092.5|3099.3|3093.3|3099.3|3093.3|3098.5|3092.5|3
1634193410000|2021-10-14 06:36:50|3099.1|3093.1|3099.5|3093.5|3099.5|3093.5|3099.1|3093.1|6
1634193420000|2021-10-14 06:37:00|3099.4|3093.4|3098.6|3092.6|3099.4|3093.4|3098.6|3092.6|3
1634193430000|2021-10-14 06:37:10|3098.4|3092.4|3095.6|3089.6|3098.4|3092.4|3095.6|3089.6|6
1634193440000|2021-10-14 06:37:20|3095.9|3089.9|3097|3091|3097|3091|3095.9|3089.9|4
1634193450000|2021-10-14 06:37:30|3097.1|3091.1|3097.4|3091.4|3097.4|3091.4|3097.1|3091.1|2
1634193460000|2021-10-14 06:37:40|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|6
1634193470000|2021-10-14 06:37:50|3097|3091|3097.4|3091.4|3097.4|3091.4|3097|3091|2
1634193480000|2021-10-14 06:38:00|3097.6|3091.6|3096.6|3090.6|3097.6|3091.6|3096.6|3090.6|4
1634193500000|2021-10-14 06:38:20|3096.9|3090.9|3097|3091|3097.4|3091.4|3096.9|3090.9|6
1634193510000|2021-10-14 06:38:30|3096.9|3090.9|3096.8|3090.8|3096.9|3090.9|3096.8|3090.8|2
1634193520000|2021-10-14 06:38:40|3096.3|3090.3|3093.9|3087.9|3096.3|3090.3|3093.9|3087.9|6
1634193530000|2021-10-14 06:38:50|3093.6|3087.6|3093.8|3087.8|3093.8|3087.8|3093.6|3087.6|2
1634193540000|2021-10-14 06:39:00|3094|3088|3093.5|3087.5|3095.5|3089.5|3093.5|3087.5|8
1634193550000|2021-10-14 06:39:10|3093.9|3087.9|3092.5|3086.5|3093.9|3087.9|3092.5|3086.5|8
1634193570000|2021-10-14 06:39:30|3092.9|3086.9|3093.9|3087.9|3094|3088|3092.6|3086.6|8
1634193580000|2021-10-14 06:39:40|3093.8|3087.8|3092.8|3086.8|3093.8|3087.8|3092.6|3086.6|7
1634193590000|2021-10-14 06:39:50|3092.9|3086.9|3093.4|3087.4|3093.4|3087.4|3092.9|3086.9|4
1634193600000|2021-10-14 06:40:00|3093.5|3087.5|3093.1|3087.1|3094|3088|3093.1|3087.1|4
1634193610000|2021-10-14 06:40:10|3093.4|3087.4|3095|3089|3095|3089|3093.4|3087.4|5
1634193620000|2021-10-14 06:40:20|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|1
1634193630000|2021-10-14 06:40:30|3095.6|3089.6|3095.1|3089.1|3095.9|3089.9|3095.1|3089.1|4
1634193640000|2021-10-14 06:40:40|3094.6|3088.6|3094.5|3088.5|3094.6|3088.6|3094.3|3088.3|3
1634193660000|2021-10-14 06:41:00|3094.4|3088.4|3094.4|3088.4|3094.6|3088.6|3094.4|3088.4|3
1634193700000|2021-10-14 06:41:40|3094.8|3088.8|3094|3088|3095|3089|3094|3088|3
1634193710000|2021-10-14 06:41:50|3093.9|3087.9|3093.3|3087.3|3094.6|3088.6|3093|3087|7
1634193720000|2021-10-14 06:42:00|3094.3|3088.3|3095.9|3089.9|3095.9|3089.9|3094.3|3088.3|4
1634193730000|2021-10-14 06:42:10|3096.1|3090.1|3095|3089|3096.6|3090.6|3095|3089|7
1634193740000|2021-10-14 06:42:20|3095.3|3089.3|3095.4|3089.4|3095.9|3089.9|3095.3|3089.3|4
1634193750000|2021-10-14 06:42:30|3096.6|3090.6|3096|3090|3096.6|3090.6|3096|3090|2
1634193760000|2021-10-14 06:42:40|3096.3|3090.3|3097.4|3091.4|3097.4|3091.4|3096.3|3090.3|6
1634193770000|2021-10-14 06:42:50|3097.9|3091.9|3098.1|3092.1|3098.5|3092.5|3097.9|3091.9|4
1634193780000|2021-10-14 06:43:00|3098.5|3092.5|3099.5|3093.5|3099.5|3093.5|3098.5|3092.5|6
1634193790000|2021-10-14 06:43:10|3099.8|3093.8|3100.4|3094.4|3100.5|3094.5|3099.8|3093.8|4
1634193800000|2021-10-14 06:43:20|3100|3094|3102.1|3096.1|3102.1|3096.1|3099.6|3093.6|4
1634193810000|2021-10-14 06:43:30|3101.1|3095.1|3099.3|3093.3|3101.1|3095.1|3099.3|3093.3|2
1634193820000|2021-10-14 06:43:40|3100.3|3094.3|3101.1|3095.1|3101.3|3095.3|3100.3|3094.3|3
1634193830000|2021-10-14 06:43:50|3100.9|3094.9|3096.1|3090.1|3100.9|3094.9|3096.1|3090.1|9
1634193840000|2021-10-14 06:44:00|3097.3|3091.3|3097.3|3091.3|3097.5|3091.5|3097.3|3091.3|3
1634193850000|2021-10-14 06:44:10|3097|3091|3096.9|3090.9|3097.3|3091.3|3096.9|3090.9|4
1634193860000|2021-10-14 06:44:20|3097.1|3091.1|3097.9|3091.9|3098.4|3092.4|3097.1|3091.1|9
1634193870000|2021-10-14 06:44:30|3098|3092|3098|3092|3098|3092|3097.9|3091.9|3
1634193880000|2021-10-14 06:44:40|3097.9|3091.9|3097.9|3091.9|3097.9|3091.9|3097.9|3091.9|1
1634193890000|2021-10-14 06:44:50|3098.4|3092.4|3099.9|3093.9|3100|3094|3098.4|3092.4|8
1634193900000|2021-10-14 06:45:00|3098.4|3092.4|3097.6|3091.6|3098.4|3092.4|3097.6|3091.6|2
1634193920000|2021-10-14 06:45:20|3096.8|3090.8|3097.8|3091.8|3097.8|3091.8|3096.8|3090.8|4
1634193930000|2021-10-14 06:45:30|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.6|3090.6|3
1634193950000|2021-10-14 06:45:50|3097.1|3091.1|3097.5|3091.5|3097.5|3091.5|3097.1|3091.1|3
1634193960000|2021-10-14 06:46:00|3098.3|3092.3|3097.1|3091.1|3098.3|3092.3|3097|3091|5
1634193970000|2021-10-14 06:46:10|3096.9|3090.9|3096.8|3090.8|3096.9|3090.9|3096.6|3090.6|3
1634193980000|2021-10-14 06:46:20|3096.6|3090.6|3096.6|3090.6|3096.6|3090.6|3096.6|3090.6|1
1634193990000|2021-10-14 06:46:30|3097.3|3091.3|3097.6|3091.6|3097.9|3091.9|3097.3|3091.3|7
1634194000000|2021-10-14 06:46:40|3097.3|3091.3|3096.5|3090.5|3097.3|3091.3|3096.5|3090.5|3
1634194010000|2021-10-14 06:46:50|3096.4|3090.4|3095.3|3089.3|3096.4|3090.4|3095.3|3089.3|2
1634194020000|2021-10-14 06:47:00|3096.9|3090.9|3097.5|3091.5|3097.5|3091.5|3096.9|3090.9|3
1634194040000|2021-10-14 06:47:20|3097.1|3091.1|3095.8|3089.8|3097.1|3091.1|3095.8|3089.8|2
1634194050000|2021-10-14 06:47:30|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|1
1634194060000|2021-10-14 06:47:40|3096|3090|3095.1|3089.1|3096.4|3090.4|3095.1|3089.1|7
1634194080000|2021-10-14 06:48:00|3095|3089|3095.4|3089.4|3095.8|3089.8|3094.8|3088.8|7
1634194100000|2021-10-14 06:48:20|3095.1|3089.1|3092.4|3086.4|3095.1|3089.1|3092.4|3086.4|4
1634194110000|2021-10-14 06:48:30|3092.1|3086.1|3091.5|3085.5|3092.1|3086.1|3091.5|3085.5|2
1634194130000|2021-10-14 06:48:50|3091.3|3085.3|3090.6|3084.6|3091.3|3085.3|3090.3|3084.3|5
1634194140000|2021-10-14 06:49:00|3091.3|3085.3|3091|3085|3092.3|3086.3|3091|3085|7
1634194150000|2021-10-14 06:49:10|3091.3|3085.3|3092.5|3086.5|3092.8|3086.8|3091|3085|8
1634194160000|2021-10-14 06:49:20|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|3092.8|3086.8|1
1634194170000|2021-10-14 06:49:30|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1634194180000|2021-10-14 06:49:40|3092.9|3086.9|3092.5|3086.5|3092.9|3086.9|3092.5|3086.5|2
1634194190000|2021-10-14 06:49:50|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|1
1634194210000|2021-10-14 06:50:10|3092.5|3086.5|3092.5|3086.5|3092.9|3086.9|3092.5|3086.5|3
1634194220000|2021-10-14 06:50:20|3092.8|3086.8|3092.5|3086.5|3092.8|3086.8|3092.5|3086.5|4
1634194240000|2021-10-14 06:50:40|3092.9|3086.9|3093.3|3087.3|3093.3|3087.3|3092.9|3086.9|4
1634194250000|2021-10-14 06:50:50|3093.5|3087.5|3093.4|3087.4|3094.3|3088.3|3093.4|3087.4|7
1634194260000|2021-10-14 06:51:00|3093.1|3087.1|3093.1|3087.1|3093.1|3087.1|3092.9|3086.9|3
1634194270000|2021-10-14 06:51:10|3093|3087|3092.4|3086.4|3093|3087|3091.3|3085.3|5
1634194280000|2021-10-14 06:51:20|3092.5|3086.5|3092|3086|3092.9|3086.9|3092|3086|6
1634194290000|2021-10-14 06:51:30|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1634194300000|2021-10-14 06:51:40|3092|3086|3094|3088|3094|3088|3092|3086|3
1634194310000|2021-10-14 06:51:50|3094.5|3088.5|3094.1|3088.1|3094.9|3088.9|3094.1|3088.1|4
1634194320000|2021-10-14 06:52:00|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1634194340000|2021-10-14 06:52:20|3094.5|3088.5|3094.5|3088.5|3095.4|3089.4|3094.5|3088.5|7
1634194360000|2021-10-14 06:52:40|3094.4|3088.4|3093.5|3087.5|3094.4|3088.4|3093|3087|5
1634194370000|2021-10-14 06:52:50|3093.9|3087.9|3093|3087|3094|3088|3093|3087|4
1634194380000|2021-10-14 06:53:00|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1634194390000|2021-10-14 06:53:10|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1634194400000|2021-10-14 06:53:20|3093.9|3087.9|3094.3|3088.3|3094.3|3088.3|3093.8|3087.8|6
1634194410000|2021-10-14 06:53:30|3094.1|3088.1|3096.3|3090.3|3096.3|3090.3|3094.1|3088.1|3
1634194430000|2021-10-14 06:53:50|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1634194440000|2021-10-14 06:54:00|3096.3|3090.3|3097.5|3091.5|3097.5|3091.5|3096.3|3090.3|3
1634194450000|2021-10-14 06:54:10|3097.4|3091.4|3097.1|3091.1|3097.4|3091.4|3097|3091|4
1634194460000|2021-10-14 06:54:20|3096.9|3090.9|3096.3|3090.3|3096.9|3090.9|3096.3|3090.3|3
1634194470000|2021-10-14 06:54:30|3096.8|3090.8|3093.6|3087.6|3096.8|3090.8|3093.6|3087.6|6
1634194480000|2021-10-14 06:54:40|3093.8|3087.8|3094.8|3088.8|3094.8|3088.8|3093.8|3087.8|4
1634194500000|2021-10-14 06:55:00|3094.6|3088.6|3094.8|3088.8|3095|3089|3094.6|3088.6|3
1634194530000|2021-10-14 06:55:30|3095|3089|3096|3090|3096|3090|3095|3089|7
1634194540000|2021-10-14 06:55:40|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|3
1634194550000|2021-10-14 06:55:50|3097|3091|3097|3091|3097|3091|3097|3091|1
1634194560000|2021-10-14 06:56:00|3097.3|3091.3|3097.5|3091.5|3097.8|3091.8|3097.3|3091.3|4
1634194580000|2021-10-14 06:56:20|3097.8|3091.8|3097.5|3091.5|3097.8|3091.8|3097|3091|5
1634194600000|2021-10-14 06:56:40|3097.8|3091.8|3097|3091|3097.8|3091.8|3097|3091|4
1634194610000|2021-10-14 06:56:50|3096.8|3090.8|3097|3091|3097|3091|3096.8|3090.8|2
1634194630000|2021-10-14 06:57:10|3097.3|3091.3|3097.8|3091.8|3098.5|3092.5|3097.3|3091.3|8
1634194660000|2021-10-14 06:57:40|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|3098.3|3092.3|1
1634194680000|2021-10-14 06:58:00|3098|3092|3097.8|3091.8|3098|3092|3097.8|3091.8|2
1634194690000|2021-10-14 06:58:10|3097.5|3091.5|3096.5|3090.5|3097.5|3091.5|3096.5|3090.5|4
1634194700000|2021-10-14 06:58:20|3096.3|3090.3|3096|3090|3096.5|3090.5|3096|3090|4
1634194720000|2021-10-14 06:58:40|3096.5|3090.5|3096|3090|3096.5|3090.5|3096|3090|2
1634194760000|2021-10-14 06:59:20|3096.5|3090.5|3096|3090|3096.5|3090.5|3096|3090|4
1634194770000|2021-10-14 06:59:30|3096.3|3090.3|3096.8|3090.8|3096.8|3090.8|3096.3|3090.3|2
1634194780000|2021-10-14 06:59:40|3096.5|3090.5|3096.5|3090.5|3096.8|3090.8|3096.5|3090.5|3
1634194790000|2021-10-14 06:59:50|3097.5|3091.5|3099.3|3093.3|3099.3|3093.3|3096.8|3090.8|9
1634194800000|2021-10-14 07:00:00|3099|3093|3095|3089|3099|3093|3095|3089|11
1634194810000|2021-10-14 07:00:10|3094.3|3088.3|3094.3|3088.3|3094.5|3088.5|3094|3088|5
1634194820000|2021-10-14 07:00:20|3094.5|3088.5|3097|3091|3098|3092|3094.5|3088.5|4
1634194830000|2021-10-14 07:00:30|3097.3|3091.3|3096.8|3090.8|3097.3|3091.3|3096.8|3090.8|3
1634194840000|2021-10-14 07:00:40|3096.5|3090.5|3094|3088|3096.5|3090.5|3094|3088|7
1634194850000|2021-10-14 07:00:50|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1634194870000|2021-10-14 07:01:10|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1634194890000|2021-10-14 07:01:30|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1634194900000|2021-10-14 07:01:40|3093.3|3087.3|3092.8|3086.8|3093.3|3087.3|3092.8|3086.8|3
1634194910000|2021-10-14 07:01:50|3093|3087|3093|3087|3093|3087|3093|3087|1
1634194920000|2021-10-14 07:02:00|3093.5|3087.5|3093.8|3087.8|3094.5|3088.5|3093.5|3087.5|8
1634194930000|2021-10-14 07:02:10|3094|3088|3094|3088|3094|3088|3094|3088|1
1634194940000|2021-10-14 07:02:20|3093.8|3087.8|3093.5|3087.5|3093.8|3087.8|3093.5|3087.5|2
1634194950000|2021-10-14 07:02:30|3093.8|3087.8|3093.8|3087.8|3094|3088|3093.8|3087.8|3
1634194960000|2021-10-14 07:02:40|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1634194970000|2021-10-14 07:02:50|3093.5|3087.5|3093.3|3087.3|3093.5|3087.5|3093.3|3087.3|2
1634194980000|2021-10-14 07:03:00|3093.5|3087.5|3089.8|3083.8|3093.5|3087.5|3089.8|3083.8|6
1634194990000|2021-10-14 07:03:10|3090|3084|3090|3084|3090|3084|3090|3084|1
1634195000000|2021-10-14 07:03:20|3090.3|3084.3|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|3
1634195010000|2021-10-14 07:03:30|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|2
1634195030000|2021-10-14 07:03:50|3090.5|3084.5|3092.8|3086.8|3092.8|3086.8|3090.5|3084.5|4
1634195040000|2021-10-14 07:04:00|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1634195050000|2021-10-14 07:04:10|3093|3087|3093|3087|3093|3087|3093|3087|1
1634195070000|2021-10-14 07:04:30|3092.8|3086.8|3092|3086|3092.8|3086.8|3092|3086|2
1634195080000|2021-10-14 07:04:40|3092.3|3086.3|3092.3|3086.3|3092.8|3086.8|3092.3|3086.3|5
1634195090000|2021-10-14 07:04:50|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1634195120000|2021-10-14 07:05:20|3092.3|3086.3|3090|3084|3092.3|3086.3|3090|3084|3
1634195130000|2021-10-14 07:05:30|3089.5|3083.5|3090|3084|3090|3084|3089.5|3083.5|2
1634195210000|2021-10-14 07:06:50|3090.3|3084.3|3091.5|3085.5|3092.3|3086.3|3090.3|3084.3|7
1634195230000|2021-10-14 07:07:10|3091.3|3085.3|3090.5|3084.5|3091.3|3085.3|3090.5|3084.5|2
1634195240000|2021-10-14 07:07:20|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1634195270000|2021-10-14 07:07:50|3091|3085|3091.3|3085.3|3092|3086|3091|3085|6
1634195280000|2021-10-14 07:08:00|3091|3085|3090.5|3084.5|3091|3085|3090.5|3084.5|3
1634195290000|2021-10-14 07:08:10|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1634195310000|2021-10-14 07:08:30|3090.3|3084.3|3090.8|3084.8|3090.8|3084.8|3090.3|3084.3|3
1634195330000|2021-10-14 07:08:50|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|5
1634195340000|2021-10-14 07:09:00|3090.8|3084.8|3092|3086|3092|3086|3090.8|3084.8|3
1634195350000|2021-10-14 07:09:10|3092.3|3086.3|3091.3|3085.3|3092.3|3086.3|3090.3|3084.3|5
1634195360000|2021-10-14 07:09:20|3091.5|3085.5|3091.3|3085.3|3091.5|3085.5|3091.3|3085.3|2
1634195370000|2021-10-14 07:09:30|3091.8|3085.8|3091.3|3085.3|3092|3086|3091.3|3085.3|4
1634195380000|2021-10-14 07:09:40|3091|3085|3090.5|3084.5|3091|3085|3090.5|3084.5|2
1634195390000|2021-10-14 07:09:50|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|2
1634195400000|2021-10-14 07:10:00|3090.8|3084.8|3090.5|3084.5|3091.3|3085.3|3090.3|3084.3|5
1634195410000|2021-10-14 07:10:10|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1634195420000|2021-10-14 07:10:20|3090|3084|3089.3|3083.3|3090|3084|3089.3|3083.3|3
1634195430000|2021-10-14 07:10:30|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1634195460000|2021-10-14 07:11:00|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1634195490000|2021-10-14 07:11:30|3090|3084|3090|3084|3090|3084|3090|3084|1
1634195500000|2021-10-14 07:11:40|3090.3|3084.3|3090.5|3084.5|3092.3|3086.3|3090.3|3084.3|7
1634195510000|2021-10-14 07:11:50|3090.8|3084.8|3091.3|3085.3|3091.3|3085.3|3090.8|3084.8|3
1634195530000|2021-10-14 07:12:10|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|3091.5|3085.5|1
1634195540000|2021-10-14 07:12:20|3091.3|3085.3|3091.3|3085.3|3091.3|3085.3|3090.8|3084.8|4
1634195550000|2021-10-14 07:12:30|3091|3085|3090.5|3084.5|3091|3085|3090.3|3084.3|3
1634195560000|2021-10-14 07:12:40|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|3090.8|3084.8|1
1634195570000|2021-10-14 07:12:50|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1634195590000|2021-10-14 07:13:10|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1634195600000|2021-10-14 07:13:20|3090.3|3084.3|3088.3|3082.3|3090.3|3084.3|3088.3|3082.3|3
1634195630000|2021-10-14 07:13:50|3088.5|3082.5|3089.8|3083.8|3090.5|3084.5|3088.5|3082.5|5
1634195640000|2021-10-14 07:14:00|3090|3084|3089.8|3083.8|3090|3084|3089.8|3083.8|2
1634195650000|2021-10-14 07:14:10|3089.5|3083.5|3089|3083|3089.5|3083.5|3089|3083|2
1634195660000|2021-10-14 07:14:20|3089.3|3083.3|3089|3083|3089.3|3083.3|3089|3083|2
1634195670000|2021-10-14 07:14:30|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|2
1634195690000|2021-10-14 07:14:50|3089|3083|3089|3083|3089|3083|3089|3083|1
1634195700000|2021-10-14 07:15:00|3089.3|3083.3|3090.3|3084.3|3091|3085|3089.3|3083.3|4
1634195720000|2021-10-14 07:15:20|3090.5|3084.5|3091|3085|3091|3085|3090.5|3084.5|2
1634195730000|2021-10-14 07:15:30|3091.3|3085.3|3092.8|3086.8|3092.8|3086.8|3091.3|3085.3|5
1634195740000|2021-10-14 07:15:40|3092.5|3086.5|3092.8|3086.8|3093|3087|3092.5|3086.5|4
1634195750000|2021-10-14 07:15:50|3093|3087|3094.8|3088.8|3095.3|3089.3|3093|3087|6
1634195760000|2021-10-14 07:16:00|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1634195780000|2021-10-14 07:16:20|3094.5|3088.5|3096.5|3090.5|3096.5|3090.5|3094.5|3088.5|4
1634195790000|2021-10-14 07:16:30|3096.3|3090.3|3095.3|3089.3|3096.3|3090.3|3095.3|3089.3|3
1634195800000|2021-10-14 07:16:40|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1634195820000|2021-10-14 07:17:00|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|3095.8|3089.8|1
1634195850000|2021-10-14 07:17:30|3095.5|3089.5|3095|3089|3095.5|3089.5|3095|3089|2
1634195880000|2021-10-14 07:18:00|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|3095.3|3089.3|1
1634195890000|2021-10-14 07:18:10|3095|3089|3095|3089|3095|3089|3095|3089|1
1634195910000|2021-10-14 07:18:30|3095.3|3089.3|3095|3089|3095.3|3089.3|3095|3089|2
1634195930000|2021-10-14 07:18:50|3094.8|3088.8|3094.5|3088.5|3094.8|3088.8|3094.5|3088.5|2
1634195940000|2021-10-14 07:19:00|3093.8|3087.8|3094.8|3088.8|3094.8|3088.8|3093.5|3087.5|5
1634195950000|2021-10-14 07:19:10|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1634195960000|2021-10-14 07:19:20|3093.5|3087.5|3092.3|3086.3|3093.5|3087.5|3092.3|3086.3|3
1634195970000|2021-10-14 07:19:30|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1634195980000|2021-10-14 07:19:40|3091|3085|3090.5|3084.5|3091.3|3085.3|3090.5|3084.5|3
1634195990000|2021-10-14 07:19:50|3090.3|3084.3|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|5
1634196000000|2021-10-14 07:20:00|3089.5|3083.5|3089.3|3083.3|3089.5|3083.5|3089|3083|4
1634196010000|2021-10-14 07:20:10|3089.8|3083.8|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|2
1634196020000|2021-10-14 07:20:20|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1634196030000|2021-10-14 07:20:30|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|4
1634196040000|2021-10-14 07:20:40|3088.8|3082.8|3089|3083|3089.8|3083.8|3088.8|3082.8|6
1634196050000|2021-10-14 07:20:50|3089.8|3083.8|3090.5|3084.5|3090.5|3084.5|3089.8|3083.8|3
1634196070000|2021-10-14 07:21:10|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.5|3084.5|2
1634196080000|2021-10-14 07:21:20|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1634196100000|2021-10-14 07:21:40|3090.5|3084.5|3092.8|3086.8|3092.8|3086.8|3090.5|3084.5|6
1634196110000|2021-10-14 07:21:50|3093.3|3087.3|3094|3088|3094|3088|3093.3|3087.3|3
1634196120000|2021-10-14 07:22:00|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1634196130000|2021-10-14 07:22:10|3094.5|3088.5|3095.3|3089.3|3095.3|3089.3|3094.5|3088.5|3
1634196140000|2021-10-14 07:22:20|3095.5|3089.5|3095.3|3089.3|3095.5|3089.5|3095.3|3089.3|2
1634196150000|2021-10-14 07:22:30|3095|3089|3096.3|3090.3|3096.5|3090.5|3095|3089|4
1634196160000|2021-10-14 07:22:40|3095.8|3089.8|3096.5|3090.5|3096.5|3090.5|3095.8|3089.8|3
1634196180000|2021-10-14 07:23:00|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|1
1634196190000|2021-10-14 07:23:10|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|3096.5|3090.5|1
1634196210000|2021-10-14 07:23:30|3096.8|3090.8|3097.3|3091.3|3097.3|3091.3|3096.8|3090.8|2
1634196220000|2021-10-14 07:23:40|3097|3091|3097.5|3091.5|3097.5|3091.5|3097|3091|2
1634196230000|2021-10-14 07:23:50|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|3097.8|3091.8|1
1634196240000|2021-10-14 07:24:00|3098.5|3092.5|3099|3093|3099|3093|3098.5|3092.5|3
1634196260000|2021-10-14 07:24:20|3099.3|3093.3|3099.5|3093.5|3099.8|3093.8|3099.3|3093.3|3
1634196270000|2021-10-14 07:24:30|3099.3|3093.3|3098.8|3092.8|3099.5|3093.5|3098.8|3092.8|3
1634196280000|2021-10-14 07:24:40|3099|3093|3099.3|3093.3|3099.3|3093.3|3099|3093|2
1634196300000|2021-10-14 07:25:00|3099.5|3093.5|3100|3094|3100|3094|3099.5|3093.5|5
1634196310000|2021-10-14 07:25:10|3099.8|3093.8|3099.3|3093.3|3099.8|3093.8|3099.3|3093.3|2
1634196330000|2021-10-14 07:25:30|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|3099.5|3093.5|1
1634196340000|2021-10-14 07:25:40|3100|3094|3100.5|3094.5|3100.5|3094.5|3100|3094|2
1634196360000|2021-10-14 07:26:00|3100|3094|3101|3095|3101|3095|3100|3094|4
1634196380000|2021-10-14 07:26:20|3101.3|3095.3|3101|3095|3101.3|3095.3|3101|3095|2
1634196400000|2021-10-14 07:26:40|3101.3|3095.3|3101.5|3095.5|3101.5|3095.5|3101.3|3095.3|2
1634196410000|2021-10-14 07:26:50|3101.8|3095.8|3102.3|3096.3|3102.3|3096.3|3101.5|3095.5|4
1634196420000|2021-10-14 07:27:00|3102|3096|3104.3|3098.3|3104.5|3098.5|3102|3096|9
1634196430000|2021-10-14 07:27:10|3104.5|3098.5|3105|3099|3105.5|3099.5|3104.5|3098.5|4
1634196440000|2021-10-14 07:27:20|3105.3|3099.3|3105.8|3099.8|3105.8|3099.8|3105.3|3099.3|4
1634196460000|2021-10-14 07:27:40|3106.3|3100.3|3106.5|3100.5|3106.5|3100.5|3106.3|3100.3|2
1634196470000|2021-10-14 07:27:50|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1634196480000|2021-10-14 07:28:00|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|1
1634196490000|2021-10-14 07:28:10|3106.8|3100.8|3108|3102|3108|3102|3106.8|3100.8|4
1634196500000|2021-10-14 07:28:20|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1634196510000|2021-10-14 07:28:30|3108|3102|3106.8|3100.8|3108|3102|3106.8|3100.8|2
1634196520000|2021-10-14 07:28:40|3106.5|3100.5|3107.3|3101.3|3107.8|3101.8|3106.5|3100.5|8
1634196530000|2021-10-14 07:28:50|3107.5|3101.5|3108.8|3102.8|3108.8|3102.8|3107.5|3101.5|2
1634196550000|2021-10-14 07:29:10|3109.3|3103.3|3109.5|3103.5|3109.8|3103.8|3109.3|3103.3|3
1634196560000|2021-10-14 07:29:20|3109.8|3103.8|3109.8|3103.8|3110|3104|3109.8|3103.8|3
1634196580000|2021-10-14 07:29:40|3110|3104|3108.5|3102.5|3110|3104|3108.5|3102.5|2
1634196590000|2021-10-14 07:29:50|3108.8|3102.8|3109|3103|3109|3103|3108.8|3102.8|2
1634196600000|2021-10-14 07:30:00|3109.3|3103.3|3108.5|3102.5|3109.3|3103.3|3108.5|3102.5|4
1634196610000|2021-10-14 07:30:10|3107.3|3101.3|3106.8|3100.8|3107.3|3101.3|3106.8|3100.8|2
1634196620000|2021-10-14 07:30:20|3107|3101|3107|3101|3107|3101|3107|3101|1
1634196630000|2021-10-14 07:30:30|3106.8|3100.8|3108.5|3102.5|3108.5|3102.5|3106.8|3100.8|7
1634196640000|2021-10-14 07:30:40|3108|3102|3108|3102|3108.3|3102.3|3108|3102|3
1634196650000|2021-10-14 07:30:50|3107.8|3101.8|3108|3102|3108.5|3102.5|3107.5|3101.5|8
1634196660000|2021-10-14 07:31:00|3107.8|3101.8|3108|3102|3108.3|3102.3|3107.8|3101.8|4
1634196670000|2021-10-14 07:31:10|3107.5|3101.5|3109|3103|3109|3103|3107.5|3101.5|3
1634196680000|2021-10-14 07:31:20|3109.3|3103.3|3109|3103|3109.5|3103.5|3109|3103|4
1634196690000|2021-10-14 07:31:30|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1634196700000|2021-10-14 07:31:40|3109.8|3103.8|3110.8|3104.8|3110.8|3104.8|3109.5|3103.5|7
1634196710000|2021-10-14 07:31:50|3111|3105|3111.5|3105.5|3111.5|3105.5|3111|3105|3
1634196720000|2021-10-14 07:32:00|3111.3|3105.3|3110|3104|3111.3|3105.3|3109.5|3103.5|6
1634196730000|2021-10-14 07:32:10|3110.3|3104.3|3111.5|3105.5|3111.5|3105.5|3110.3|3104.3|4
1634196740000|2021-10-14 07:32:20|3110.8|3104.8|3113.3|3107.3|3113.3|3107.3|3110.3|3104.3|5
1634196750000|2021-10-14 07:32:30|3113.5|3107.5|3113.8|3107.8|3116|3110|3113.5|3107.5|9
1634196760000|2021-10-14 07:32:40|3113.5|3107.5|3117.1|3111.1|3117.1|3111.1|3113.5|3107.5|3
1634196770000|2021-10-14 07:32:50|3116.9|3110.9|3120|3114|3120.3|3114.3|3116.9|3110.9|5
1634196780000|2021-10-14 07:33:00|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634196790000|2021-10-14 07:33:10|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|4
1634196800000|2021-10-14 07:33:20|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634196810000|2021-10-14 07:33:30|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|5
1634196820000|2021-10-14 07:33:40|3120|3114|3119.8|3113.8|3120|3114|3119.8|3113.8|2
1634196840000|2021-10-14 07:34:00|3120|3114|3122.5|3116.5|3122.5|3116.5|3120|3114|7
1634196850000|2021-10-14 07:34:10|3122.3|3116.3|3121.5|3115.5|3122.3|3116.3|3121.3|3115.3|3
1634196860000|2021-10-14 07:34:20|3122.5|3116.5|3122.8|3116.8|3122.8|3116.8|3122.5|3116.5|2
1634196870000|2021-10-14 07:34:30|3123|3117|3122|3116|3123|3117|3122|3116|4
1634196880000|2021-10-14 07:34:40|3122.3|3116.3|3121.3|3115.3|3122.5|3116.5|3121.3|3115.3|4
1634196890000|2021-10-14 07:34:50|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|1
1634196900000|2021-10-14 07:35:00|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1634196910000|2021-10-14 07:35:10|3121.5|3115.5|3121|3115|3121.8|3115.8|3120.8|3114.8|6
1634196920000|2021-10-14 07:35:20|3121.3|3115.3|3120|3114|3121.3|3115.3|3120|3114|3
1634196930000|2021-10-14 07:35:30|3119.8|3113.8|3120|3114|3120.3|3114.3|3119.8|3113.8|4
1634196940000|2021-10-14 07:35:40|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634196950000|2021-10-14 07:35:50|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1634197000000|2021-10-14 07:36:40|3120.8|3114.8|3121.5|3115.5|3121.5|3115.5|3120.8|3114.8|4
1634197010000|2021-10-14 07:36:50|3121.8|3115.8|3122|3116|3122|3116|3121.8|3115.8|2
1634197020000|2021-10-14 07:37:00|3121.8|3115.8|3122|3116|3122|3116|3121.5|3115.5|3
1634197030000|2021-10-14 07:37:10|3121.8|3115.8|3122.3|3116.3|3122.3|3116.3|3121.8|3115.8|2
1634197040000|2021-10-14 07:37:20|3122|3116|3121.8|3115.8|3122|3116|3121.8|3115.8|2
1634197050000|2021-10-14 07:37:30|3122|3116|3122.3|3116.3|3122.3|3116.3|3121.8|3115.8|6
1634197060000|2021-10-14 07:37:40|3122|3116|3121.3|3115.3|3122|3116|3121|3115|5
1634197070000|2021-10-14 07:37:50|3121.5|3115.5|3121.5|3115.5|3122|3116|3121.5|3115.5|5
1634197090000|2021-10-14 07:38:10|3121.3|3115.3|3119.3|3113.3|3121.3|3115.3|3119|3113|7
1634197100000|2021-10-14 07:38:20|3119.5|3113.5|3121.3|3115.3|3121.3|3115.3|3119.5|3113.5|4
1634197110000|2021-10-14 07:38:30|3121.5|3115.5|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|3
1634197120000|2021-10-14 07:38:40|3121.8|3115.8|3125.5|3119.5|3125.8|3119.8|3121.8|3115.8|3
1634197130000|2021-10-14 07:38:50|3125.8|3119.8|3126|3120|3126.5|3120.5|3125.8|3119.8|6
1634197140000|2021-10-14 07:39:00|3126.5|3120.5|3127.3|3121.3|3127.3|3121.3|3126.5|3120.5|2
1634197150000|2021-10-14 07:39:10|3127|3121|3126.5|3120.5|3127.3|3121.3|3126.5|3120.5|5
1634197160000|2021-10-14 07:39:20|3126.8|3120.8|3130.3|3124.3|3130.3|3124.3|3126.8|3120.8|5
1634197170000|2021-10-14 07:39:30|3130.5|3124.5|3136.4|3130.4|3136.4|3130.4|3130.3|3124.3|8
1634197180000|2021-10-14 07:39:40|3137.1|3131.1|3138|3132|3140.8|3134.8|3137.1|3131.1|10
1634197190000|2021-10-14 07:39:50|3138.5|3132.5|3137.3|3131.3|3139|3133|3137.3|3131.3|5
1634197200000|2021-10-14 07:40:00|3136.3|3130.3|3136.5|3130.5|3136.8|3130.8|3136.3|3130.3|4
1634197210000|2021-10-14 07:40:10|3136.3|3130.3|3133.8|3127.8|3136.3|3130.3|3133.5|3127.5|4
1634197220000|2021-10-14 07:40:20|3134.3|3128.3|3134.5|3128.5|3134.8|3128.8|3134.3|3128.3|4
1634197230000|2021-10-14 07:40:30|3134.8|3128.8|3135.3|3129.3|3135.3|3129.3|3134.5|3128.5|4
1634197240000|2021-10-14 07:40:40|3136|3130|3135.3|3129.3|3136.8|3130.8|3135.3|3129.3|5
1634197250000|2021-10-14 07:40:50|3135|3129|3133.5|3127.5|3135|3129|3133.5|3127.5|2
1634197260000|2021-10-14 07:41:00|3133.8|3127.8|3133.5|3127.5|3134|3128|3133.5|3127.5|3
1634197270000|2021-10-14 07:41:10|3132.8|3126.8|3131.8|3125.8|3132.8|3126.8|3131.8|3125.8|3
1634197280000|2021-10-14 07:41:20|3131.5|3125.5|3131|3125|3131.5|3125.5|3131|3125|2
1634197290000|2021-10-14 07:41:30|3131.3|3125.3|3131.8|3125.8|3132.3|3126.3|3131.3|3125.3|7
1634197300000|2021-10-14 07:41:40|3132|3126|3132.5|3126.5|3132.5|3126.5|3132|3126|5
1634197310000|2021-10-14 07:41:50|3131.8|3125.8|3131.5|3125.5|3131.8|3125.8|3131.5|3125.5|2
1634197320000|2021-10-14 07:42:00|3131.8|3125.8|3131.5|3125.5|3132|3126|3131.3|3125.3|4
1634197330000|2021-10-14 07:42:10|3131.8|3125.8|3131.3|3125.3|3131.8|3125.8|3131.3|3125.3|2
1634197340000|2021-10-14 07:42:20|3131.5|3125.5|3127.8|3121.8|3131.5|3125.5|3127.8|3121.8|4
1634197350000|2021-10-14 07:42:30|3127.5|3121.5|3127.3|3121.3|3127.8|3121.8|3127.3|3121.3|3
1634197360000|2021-10-14 07:42:40|3127.5|3121.5|3128|3122|3128|3122|3127.5|3121.5|3
1634197370000|2021-10-14 07:42:50|3128.3|3122.3|3128.3|3122.3|3128.5|3122.5|3128|3122|5
1634197390000|2021-10-14 07:43:10|3127.5|3121.5|3132|3126|3132.5|3126.5|3127.5|3121.5|7
1634197400000|2021-10-14 07:43:20|3131.8|3125.8|3131.5|3125.5|3131.8|3125.8|3131.5|3125.5|2
1634197410000|2021-10-14 07:43:30|3131.8|3125.8|3131.5|3125.5|3132|3126|3131.5|3125.5|3
1634197420000|2021-10-14 07:43:40|3131.8|3125.8|3130.8|3124.8|3132.3|3126.3|3130.8|3124.8|4
1634197430000|2021-10-14 07:43:50|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1634197450000|2021-10-14 07:44:10|3130.8|3124.8|3131.3|3125.3|3131.3|3125.3|3130.8|3124.8|2
1634197460000|2021-10-14 07:44:20|3131.5|3125.5|3132.3|3126.3|3132.3|3126.3|3131.5|3125.5|2
1634197470000|2021-10-14 07:44:30|3132.5|3126.5|3132.5|3126.5|3132.5|3126.5|3131.5|3125.5|8
1634197480000|2021-10-14 07:44:40|3132.3|3126.3|3132|3126|3132.3|3126.3|3131.3|3125.3|7
1634197490000|2021-10-14 07:44:50|3131.5|3125.5|3130.8|3124.8|3132.3|3126.3|3130.8|3124.8|10
1634197500000|2021-10-14 07:45:00|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1634197510000|2021-10-14 07:45:10|3131.8|3125.8|3132.3|3126.3|3132.3|3126.3|3131.8|3125.8|3
1634197520000|2021-10-14 07:45:20|3132.5|3126.5|3132.5|3126.5|3132.5|3126.5|3132.5|3126.5|1
1634197560000|2021-10-14 07:46:00|3133|3127|3134.5|3128.5|3135|3129|3133|3127|5
1634197570000|2021-10-14 07:46:10|3134.8|3128.8|3135|3129|3135|3129|3134.8|3128.8|4
1634197580000|2021-10-14 07:46:20|3135.3|3129.3|3136.5|3130.5|3136.5|3130.5|3135.3|3129.3|5
1634197590000|2021-10-14 07:46:30|3136.3|3130.3|3134.3|3128.3|3136.3|3130.3|3134.3|3128.3|4
1634197600000|2021-10-14 07:46:40|3134|3128|3133.8|3127.8|3134|3128|3133.5|3127.5|5
1634197610000|2021-10-14 07:46:50|3134|3128|3134|3128|3134.3|3128.3|3134|3128|3
1634197620000|2021-10-14 07:47:00|3133.5|3127.5|3134|3128|3134|3128|3133.5|3127.5|2
1634197650000|2021-10-14 07:47:30|3134.3|3128.3|3134|3128|3134.3|3128.3|3134|3128|2
1634197660000|2021-10-14 07:47:40|3134.3|3128.3|3133.5|3127.5|3134.3|3128.3|3133.5|3127.5|2
1634197680000|2021-10-14 07:48:00|3133.8|3127.8|3136.8|3130.8|3136.8|3130.8|3133.8|3127.8|11
1634197690000|2021-10-14 07:48:10|3135.8|3129.8|3134.5|3128.5|3136.3|3130.3|3134.5|3128.5|6
1634197700000|2021-10-14 07:48:20|3134.8|3128.8|3134.8|3128.8|3134.8|3128.8|3134.8|3128.8|1
1634197710000|2021-10-14 07:48:30|3134.3|3128.3|3134.8|3128.8|3134.8|3128.8|3133.5|3127.5|7
1634197720000|2021-10-14 07:48:40|3135.3|3129.3|3135.8|3129.8|3135.8|3129.8|3135.3|3129.3|3
1634197730000|2021-10-14 07:48:50|3136|3130|3135.8|3129.8|3136|3130|3135.8|3129.8|2
1634197740000|2021-10-14 07:49:00|3136|3130|3137.5|3131.5|3137.5|3131.5|3135.8|3129.8|5
1634197750000|2021-10-14 07:49:10|3137.8|3131.8|3138|3132|3138|3132|3137.8|3131.8|2
1634197780000|2021-10-14 07:49:40|3137.5|3131.5|3137.8|3131.8|3137.8|3131.8|3137.5|3131.5|2
1634197790000|2021-10-14 07:49:50|3137.5|3131.5|3137.5|3131.5|3137.5|3131.5|3137.3|3131.3|5
1634197800000|2021-10-14 07:50:00|3137.3|3131.3|3137.3|3131.3|3137.3|3131.3|3137.3|3131.3|1
1634197810000|2021-10-14 07:50:10|3137.8|3131.8|3137.8|3131.8|3138|3132|3137.8|3131.8|3
1634197820000|2021-10-14 07:50:20|3137.5|3131.5|3137.5|3131.5|3137.5|3131.5|3137.5|3131.5|1
1634197830000|2021-10-14 07:50:30|3137.3|3131.3|3137.5|3131.5|3137.5|3131.5|3137.3|3131.3|2
1634197840000|2021-10-14 07:50:40|3137.8|3131.8|3137.8|3131.8|3137.8|3131.8|3137.8|3131.8|1
1634197850000|2021-10-14 07:50:50|3138|3132|3137.8|3131.8|3138|3132|3137.8|3131.8|2
1634197860000|2021-10-14 07:51:00|3137.5|3131.5|3137.3|3131.3|3137.5|3131.5|3137.3|3131.3|2
1634197870000|2021-10-14 07:51:10|3137.8|3131.8|3137.8|3131.8|3137.8|3131.8|3137.8|3131.8|1
1634197890000|2021-10-14 07:51:30|3137.3|3131.3|3137.3|3131.3|3137.3|3131.3|3137.3|3131.3|1
1634197900000|2021-10-14 07:51:40|3137.8|3131.8|3138.8|3132.8|3138.8|3132.8|3137.8|3131.8|4
1634197920000|2021-10-14 07:52:00|3138.3|3132.3|3138.8|3132.8|3138.8|3132.8|3138|3132|5
1634197930000|2021-10-14 07:52:10|3139.3|3133.3|3140.5|3134.5|3140.5|3134.5|3139.3|3133.3|5
1634197940000|2021-10-14 07:52:20|3140.8|3134.8|3140.8|3134.8|3141.3|3135.3|3140.5|3134.5|6
1634197950000|2021-10-14 07:52:30|3139.8|3133.8|3139.5|3133.5|3139.8|3133.8|3139.5|3133.5|2
1634197960000|2021-10-14 07:52:40|3139.3|3133.3|3138.8|3132.8|3139.3|3133.3|3138.3|3132.3|6
1634197970000|2021-10-14 07:52:50|3139|3133|3139|3133|3139|3133|3139|3133|1
1634197980000|2021-10-14 07:53:00|3139.3|3133.3|3139|3133|3139.3|3133.3|3139|3133|2
1634197990000|2021-10-14 07:53:10|3138|3132|3137.3|3131.3|3138|3132|3137.3|3131.3|4
1634198000000|2021-10-14 07:53:20|3137.5|3131.5|3138.3|3132.3|3138.8|3132.8|3137.5|3131.5|7
1634198020000|2021-10-14 07:53:40|3138.5|3132.5|3137.3|3131.3|3138.5|3132.5|3137.3|3131.3|3
1634198030000|2021-10-14 07:53:50|3137.8|3131.8|3138.8|3132.8|3138.8|3132.8|3137.8|3131.8|4
1634198040000|2021-10-14 07:54:00|3138.3|3132.3|3137.8|3131.8|3138.3|3132.3|3137.8|3131.8|2
1634198050000|2021-10-14 07:54:10|3138|3132|3139.8|3133.8|3140|3134|3138|3132|3
1634198060000|2021-10-14 07:54:20|3140.3|3134.3|3141.3|3135.3|3141.5|3135.5|3140.3|3134.3|8
1634198070000|2021-10-14 07:54:30|3141.5|3135.5|3141.5|3135.5|3141.5|3135.5|3141.5|3135.5|1
1634198080000|2021-10-14 07:54:40|3141.8|3135.8|3142.8|3136.8|3142.8|3136.8|3141.8|3135.8|2
1634198090000|2021-10-14 07:54:50|3143.3|3137.3|3145.5|3139.5|3146|3140|3143.3|3137.3|7
1634198100000|2021-10-14 07:55:00|3145.8|3139.8|3146|3140|3146|3140|3145.8|3139.8|2
1634198110000|2021-10-14 07:55:10|3146.8|3140.8|3144.3|3138.3|3146.8|3140.8|3144.3|3138.3|5
1634198120000|2021-10-14 07:55:20|3144|3138|3144|3138|3144|3138|3144|3138|1
1634198130000|2021-10-14 07:55:30|3144.3|3138.3|3143.5|3137.5|3144.5|3138.5|3143.3|3137.3|7
1634198140000|2021-10-14 07:55:40|3143.3|3137.3|3142.3|3136.3|3143.3|3137.3|3142.3|3136.3|3
1634198150000|2021-10-14 07:55:50|3141.8|3135.8|3141.5|3135.5|3141.8|3135.8|3141.3|3135.3|3
1634198160000|2021-10-14 07:56:00|3141.8|3135.8|3141.3|3135.3|3141.8|3135.8|3141.3|3135.3|2
1634198170000|2021-10-14 07:56:10|3141|3135|3139.8|3133.8|3141|3135|3139.8|3133.8|5
1634198190000|2021-10-14 07:56:30|3140|3134|3140.5|3134.5|3140.5|3134.5|3140|3134|5
1634198200000|2021-10-14 07:56:40|3139.3|3133.3|3138.8|3132.8|3139.5|3133.5|3138.8|3132.8|3
1634198210000|2021-10-14 07:56:50|3139|3133|3137.5|3131.5|3139|3133|3137.5|3131.5|4
1634198250000|2021-10-14 07:57:30|3136.8|3130.8|3136.5|3130.5|3136.8|3130.8|3136.5|3130.5|2
1634198260000|2021-10-14 07:57:40|3136.8|3130.8|3137.5|3131.5|3137.5|3131.5|3136.8|3130.8|3
1634198290000|2021-10-14 07:58:10|3138.3|3132.3|3139|3133|3140.3|3134.3|3137.8|3131.8|6
1634198300000|2021-10-14 07:58:20|3139.5|3133.5|3139|3133|3140|3134|3139|3133|5
1634198310000|2021-10-14 07:58:30|3139.8|3133.8|3140.5|3134.5|3140.5|3134.5|3139.8|3133.8|2
1634198320000|2021-10-14 07:58:40|3140.8|3134.8|3141.3|3135.3|3141.3|3135.3|3140.8|3134.8|3
1634198330000|2021-10-14 07:58:50|3140.8|3134.8|3141|3135|3141|3135|3140.8|3134.8|2
1634198340000|2021-10-14 07:59:00|3141.3|3135.3|3142.3|3136.3|3142.8|3136.8|3141.3|3135.3|6
1634198350000|2021-10-14 07:59:10|3142.5|3136.5|3141.8|3135.8|3142.5|3136.5|3141.8|3135.8|5
1634198360000|2021-10-14 07:59:20|3141.5|3135.5|3137.5|3131.5|3141.5|3135.5|3137.5|3131.5|7
1634198370000|2021-10-14 07:59:30|3137.3|3131.3|3137.1|3131.1|3137.3|3131.3|3137.1|3131.1|2
1634198380000|2021-10-14 07:59:40|3136.5|3130.5|3136.8|3130.8|3136.8|3130.8|3136.3|3130.3|4
1634198390000|2021-10-14 07:59:50|3137.3|3131.3|3138|3132|3138|3132|3137.3|3131.3|2
1634198400000|2021-10-14 08:00:00|3138.3|3132.3|3138.3|3132.3|3138.3|3132.3|3138.3|3132.3|1
1634198420000|2021-10-14 08:00:20|3138.5|3132.5|3138.5|3132.5|3138.5|3132.5|3138.5|3132.5|1
1634198430000|2021-10-14 08:00:30|3139.3|3133.3|3140.5|3134.5|3140.5|3134.5|3139.3|3133.3|5
1634198450000|2021-10-14 08:00:50|3140.8|3134.8|3140.8|3134.8|3141.8|3135.8|3140.8|3134.8|3
1634198460000|2021-10-14 08:01:00|3141|3135|3140.8|3134.8|3141|3135|3140.8|3134.8|2
1634198470000|2021-10-14 08:01:10|3140.5|3134.5|3142.3|3136.3|3142.3|3136.3|3140.5|3134.5|2
1634198480000|2021-10-14 08:01:20|3142.5|3136.5|3142.5|3136.5|3142.8|3136.8|3142.5|3136.5|3
1634198490000|2021-10-14 08:01:30|3143|3137|3143.8|3137.8|3144.3|3138.3|3143|3137|5
1634198510000|2021-10-14 08:01:50|3143.3|3137.3|3142.5|3136.5|3143.3|3137.3|3142.5|3136.5|4
1634198520000|2021-10-14 08:02:00|3142.3|3136.3|3142.3|3136.3|3142.3|3136.3|3142.3|3136.3|1
1634198530000|2021-10-14 08:02:10|3142.5|3136.5|3145|3139|3145|3139|3142.5|3136.5|4
1634198540000|2021-10-14 08:02:20|3144.5|3138.5|3144.5|3138.5|3145.3|3139.3|3144.5|3138.5|5
1634198550000|2021-10-14 08:02:30|3144.8|3138.8|3144.5|3138.5|3144.8|3138.8|3144.5|3138.5|2
1634198560000|2021-10-14 08:02:40|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|1
1634198570000|2021-10-14 08:02:50|3145.8|3139.8|3146.3|3140.3|3146.5|3140.5|3145.8|3139.8|5
1634198580000|2021-10-14 08:03:00|3146.8|3140.8|3147.3|3141.3|3147.3|3141.3|3146.3|3140.3|4
1634198590000|2021-10-14 08:03:10|3147.5|3141.5|3147.5|3141.5|3147.5|3141.5|3147.5|3141.5|1
1634198600000|2021-10-14 08:03:20|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|3146.8|3140.8|3
1634198610000|2021-10-14 08:03:30|3146.8|3140.8|3151|3145|3151|3145|3146.8|3140.8|5
1634198620000|2021-10-14 08:03:40|3150.8|3144.8|3150.3|3144.3|3150.8|3144.8|3150.3|3144.3|2
1634198630000|2021-10-14 08:03:50|3150.5|3144.5|3150|3144|3150.5|3144.5|3150|3144|3
1634198640000|2021-10-14 08:04:00|3150.8|3144.8|3150.3|3144.3|3150.8|3144.8|3150|3144|3
1634198650000|2021-10-14 08:04:10|3150|3144|3150|3144|3150|3144|3150|3144|1
1634198660000|2021-10-14 08:04:20|3149.5|3143.5|3149.3|3143.3|3149.5|3143.5|3149.3|3143.3|2
1634198670000|2021-10-14 08:04:30|3149.5|3143.5|3149.5|3143.5|3149.5|3143.5|3149.5|3143.5|1
1634198680000|2021-10-14 08:04:40|3149|3143|3148.8|3142.8|3149.3|3143.3|3148.8|3142.8|3
1634198700000|2021-10-14 08:05:00|3149|3143|3149|3143|3149|3143|3148.8|3142.8|3
1634198710000|2021-10-14 08:05:10|3149.3|3143.3|3149|3143|3149.3|3143.3|3149|3143|2
1634198720000|2021-10-14 08:05:20|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|1
1634198730000|2021-10-14 08:05:30|3149|3143|3149|3143|3149|3143|3149|3143|1
1634198740000|2021-10-14 08:05:40|3149.3|3143.3|3149.3|3143.3|3149.5|3143.5|3149.3|3143.3|3
1634198750000|2021-10-14 08:05:50|3149|3143|3149|3143|3149|3143|3148.5|3142.5|4
1634198770000|2021-10-14 08:06:10|3149.3|3143.3|3149|3143|3149.3|3143.3|3148.8|3142.8|4
1634198780000|2021-10-14 08:06:20|3149.3|3143.3|3149|3143|3149.3|3143.3|3149|3143|2
1634198790000|2021-10-14 08:06:30|3148.8|3142.8|3148.8|3142.8|3149|3143|3148.8|3142.8|3
1634198800000|2021-10-14 08:06:40|3149|3143|3149|3143|3149|3143|3148.8|3142.8|5
1634198810000|2021-10-14 08:06:50|3149.3|3143.3|3149|3143|3149.5|3143.5|3149|3143|4
1634198820000|2021-10-14 08:07:00|3149.3|3143.3|3149|3143|3149.3|3143.3|3149|3143|2
1634198830000|2021-10-14 08:07:10|3149.3|3143.3|3149.3|3143.3|3149.5|3143.5|3149|3143|4
1634198840000|2021-10-14 08:07:20|3149.5|3143.5|3149|3143|3149.5|3143.5|3149|3143|4
1634198850000|2021-10-14 08:07:30|3149.3|3143.3|3149.8|3143.8|3149.8|3143.8|3149|3143|5
1634198860000|2021-10-14 08:07:40|3150|3144|3149.8|3143.8|3150|3144|3149.8|3143.8|2
1634198870000|2021-10-14 08:07:50|3150|3144|3150.3|3144.3|3150.8|3144.8|3150|3144|6
1634198880000|2021-10-14 08:08:00|3150|3144|3149.3|3143.3|3150|3144|3149.3|3143.3|2
1634198890000|2021-10-14 08:08:10|3149.5|3143.5|3149.8|3143.8|3149.8|3143.8|3149.5|3143.5|4
1634198900000|2021-10-14 08:08:20|3149|3143|3148.5|3142.5|3149|3143|3148.5|3142.5|5
1634198910000|2021-10-14 08:08:30|3148.8|3142.8|3148.5|3142.5|3149.3|3143.3|3148.5|3142.5|3
1634198920000|2021-10-14 08:08:40|3148.8|3142.8|3148.5|3142.5|3148.8|3142.8|3148.5|3142.5|2
1634198930000|2021-10-14 08:08:50|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|1
1634198940000|2021-10-14 08:09:00|3149|3143|3148.5|3142.5|3149|3143|3148.5|3142.5|3
1634198950000|2021-10-14 08:09:10|3148.3|3142.3|3148.5|3142.5|3148.8|3142.8|3148.3|3142.3|4
1634198960000|2021-10-14 08:09:20|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|1
1634198970000|2021-10-14 08:09:30|3149|3143|3148.8|3142.8|3149|3143|3148.5|3142.5|3
1634198980000|2021-10-14 08:09:40|3148.5|3142.5|3148.5|3142.5|3148.5|3142.5|3148.5|3142.5|1
1634198990000|2021-10-14 08:09:50|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|1
1634199000000|2021-10-14 08:10:00|3149.3|3143.3|3148.5|3142.5|3149.3|3143.3|3148.3|3142.3|5
1634199010000|2021-10-14 08:10:10|3148.3|3142.3|3148.1|3142.1|3148.3|3142.3|3148|3142|3
1634199020000|2021-10-14 08:10:20|3148.4|3142.4|3147.9|3141.9|3148.4|3142.4|3147.9|3141.9|5
1634199030000|2021-10-14 08:10:30|3148.1|3142.1|3147.9|3141.9|3148.1|3142.1|3147.9|3141.9|6
1634199040000|2021-10-14 08:10:40|3148.1|3142.1|3148.1|3142.1|3148.4|3142.4|3148.1|3142.1|3
1634199050000|2021-10-14 08:10:50|3148.4|3142.4|3148.4|3142.4|3148.6|3142.6|3148.4|3142.4|3
1634199060000|2021-10-14 08:11:00|3148.1|3142.1|3148.1|3142.1|3148.6|3142.6|3148.1|3142.1|3
1634199070000|2021-10-14 08:11:10|3147.9|3141.9|3146.9|3140.9|3147.9|3141.9|3146.9|3140.9|4
1634199080000|2021-10-14 08:11:20|3147.1|3141.1|3148.1|3142.1|3148.1|3142.1|3147.1|3141.1|3
1634199090000|2021-10-14 08:11:30|3147.9|3141.9|3147.4|3141.4|3148.1|3142.1|3147.4|3141.4|5
1634199100000|2021-10-14 08:11:40|3147.1|3141.1|3147.4|3141.4|3147.4|3141.4|3147.1|3141.1|2
1634199110000|2021-10-14 08:11:50|3147.1|3141.1|3147.9|3141.9|3147.9|3141.9|3147.1|3141.1|4
1634199130000|2021-10-14 08:12:10|3148.1|3142.1|3148.1|3142.1|3148.4|3142.4|3148.1|3142.1|3
1634199140000|2021-10-14 08:12:20|3147.9|3141.9|3147.6|3141.6|3147.9|3141.9|3147.6|3141.6|2
1634199150000|2021-10-14 08:12:30|3147.4|3141.4|3146.1|3140.1|3147.4|3141.4|3145.9|3139.9|6
1634199180000|2021-10-14 08:13:00|3145.9|3139.9|3146.1|3140.1|3146.1|3140.1|3145.9|3139.9|2
1634199190000|2021-10-14 08:13:10|3146.4|3140.4|3145.6|3139.6|3146.6|3140.6|3145.6|3139.6|5
1634199200000|2021-10-14 08:13:20|3145.9|3139.9|3144.6|3138.6|3145.9|3139.9|3144.6|3138.6|3
1634199210000|2021-10-14 08:13:30|3144.4|3138.4|3144.1|3138.1|3144.4|3138.4|3143.9|3137.9|6
1634199220000|2021-10-14 08:13:40|3144.9|3138.9|3144.9|3138.9|3145.4|3139.4|3144.9|3138.9|6
1634199230000|2021-10-14 08:13:50|3144.6|3138.6|3144.4|3138.4|3144.6|3138.6|3144.4|3138.4|2
1634199240000|2021-10-14 08:14:00|3143.6|3137.6|3144.9|3138.9|3144.9|3138.9|3143.1|3137.1|3
1634199250000|2021-10-14 08:14:10|3145.1|3139.1|3145.1|3139.1|3145.6|3139.6|3144.9|3138.9|5
1634199260000|2021-10-14 08:14:20|3144.9|3138.9|3145.4|3139.4|3145.4|3139.4|3144.9|3138.9|3
1634199270000|2021-10-14 08:14:30|3145.1|3139.1|3145.6|3139.6|3145.6|3139.6|3145.1|3139.1|3
1634199280000|2021-10-14 08:14:40|3145.9|3139.9|3146.1|3140.1|3146.4|3140.4|3145.9|3139.9|5
1634199300000|2021-10-14 08:15:00|3146.6|3140.6|3147.1|3141.1|3147.1|3141.1|3146.6|3140.6|2
1634199310000|2021-10-14 08:15:10|3146.9|3140.9|3147.4|3141.4|3147.6|3141.6|3146.6|3140.6|6
1634199320000|2021-10-14 08:15:20|3147.6|3141.6|3147.6|3141.6|3147.9|3141.9|3147.6|3141.6|3
1634199330000|2021-10-14 08:15:30|3147.9|3141.9|3147.1|3141.1|3147.9|3141.9|3146.6|3140.6|5
1634199350000|2021-10-14 08:15:50|3147.4|3141.4|3147.1|3141.1|3148.1|3142.1|3147.1|3141.1|6
1634199380000|2021-10-14 08:16:20|3147.4|3141.4|3146.4|3140.4|3147.9|3141.9|3146.4|3140.4|7
1634199390000|2021-10-14 08:16:30|3146.6|3140.6|3147.1|3141.1|3147.1|3141.1|3146.6|3140.6|2
1634199400000|2021-10-14 08:16:40|3147.4|3141.4|3147.6|3141.6|3147.6|3141.6|3147.4|3141.4|2
1634199410000|2021-10-14 08:16:50|3147.4|3141.4|3147.4|3141.4|3147.4|3141.4|3147.4|3141.4|1
1634199430000|2021-10-14 08:17:10|3147.1|3141.1|3147.1|3141.1|3147.1|3141.1|3147.1|3141.1|1
1634199440000|2021-10-14 08:17:20|3147.4|3141.4|3147.4|3141.4|3147.4|3141.4|3147.4|3141.4|1
1634199460000|2021-10-14 08:17:40|3147.6|3141.6|3147.6|3141.6|3147.6|3141.6|3147.6|3141.6|1
1634199470000|2021-10-14 08:17:50|3147.1|3141.1|3146.9|3140.9|3147.1|3141.1|3146.9|3140.9|2
1634199480000|2021-10-14 08:18:00|3146.6|3140.6|3146.4|3140.4|3146.6|3140.6|3146.4|3140.4|2
1634199490000|2021-10-14 08:18:10|3147.1|3141.1|3147.9|3141.9|3147.9|3141.9|3147.1|3141.1|2
1634199510000|2021-10-14 08:18:30|3148.1|3142.1|3148.1|3142.1|3148.1|3142.1|3148.1|3142.1|1
1634199530000|2021-10-14 08:18:50|3147.9|3141.9|3147.4|3141.4|3147.9|3141.9|3147.4|3141.4|3
1634199540000|2021-10-14 08:19:00|3147.6|3141.6|3147.4|3141.4|3147.6|3141.6|3147.4|3141.4|2
1634199560000|2021-10-14 08:19:20|3147.6|3141.6|3147.9|3141.9|3147.9|3141.9|3147.6|3141.6|2
1634199570000|2021-10-14 08:19:30|3148.1|3142.1|3148.4|3142.4|3148.4|3142.4|3148.1|3142.1|2
1634199600000|2021-10-14 08:20:00|3148.1|3142.1|3148.1|3142.1|3148.1|3142.1|3147.9|3141.9|3
1634199610000|2021-10-14 08:20:10|3147.9|3141.9|3147.9|3141.9|3147.9|3141.9|3147.9|3141.9|1
1634199630000|2021-10-14 08:20:30|3148.1|3142.1|3147.4|3141.4|3148.1|3142.1|3147.1|3141.1|5
1634199640000|2021-10-14 08:20:40|3147.6|3141.6|3147.6|3141.6|3147.6|3141.6|3147.6|3141.6|1
1634199650000|2021-10-14 08:20:50|3147.9|3141.9|3148.1|3142.1|3148.1|3142.1|3147.9|3141.9|2
1634199660000|2021-10-14 08:21:00|3148|3142|3148.3|3142.3|3148.3|3142.3|3148|3142|2
1634199680000|2021-10-14 08:21:20|3148|3142|3147.3|3141.3|3148|3142|3147.3|3141.3|3
1634199700000|2021-10-14 08:21:40|3147.4|3141.4|3147.4|3141.4|3147.4|3141.4|3147.4|3141.4|1
1634199720000|2021-10-14 08:22:00|3147.5|3141.5|3147.5|3141.5|3147.5|3141.5|3147.5|3141.5|1
1634199730000|2021-10-14 08:22:10|3147.8|3141.8|3147.8|3141.8|3148.3|3142.3|3147.8|3141.8|3
1634199740000|2021-10-14 08:22:20|3147.5|3141.5|3147.5|3141.5|3147.5|3141.5|3147.5|3141.5|1
1634199750000|2021-10-14 08:22:30|3147.3|3141.3|3146.8|3140.8|3147.3|3141.3|3146.5|3140.5|3
1634199760000|2021-10-14 08:22:40|3147|3141|3147.3|3141.3|3147.3|3141.3|3147|3141|2
1634199770000|2021-10-14 08:22:50|3147.5|3141.5|3147.5|3141.5|3147.8|3141.8|3147.3|3141.3|4
1634199780000|2021-10-14 08:23:00|3147.3|3141.3|3147.5|3141.5|3147.5|3141.5|3147.3|3141.3|2
1634199790000|2021-10-14 08:23:10|3147.8|3141.8|3147.8|3141.8|3147.8|3141.8|3147.8|3141.8|1
1634199800000|2021-10-14 08:23:20|3148|3142|3147|3141|3148|3142|3147|3141|7
1634199820000|2021-10-14 08:23:40|3146.8|3140.8|3147|3141|3147|3141|3146.8|3140.8|2
1634199830000|2021-10-14 08:23:50|3146.8|3140.8|3147.3|3141.3|3147.3|3141.3|3146.5|3140.5|5
1634199840000|2021-10-14 08:24:00|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|1
1634199850000|2021-10-14 08:24:10|3146.3|3140.3|3144.8|3138.8|3146.3|3140.3|3144.8|3138.8|2
1634199860000|2021-10-14 08:24:20|3145|3139|3145.5|3139.5|3145.5|3139.5|3145|3139|3
1634199870000|2021-10-14 08:24:30|3146|3140|3146|3140|3146|3140|3146|3140|1
1634199900000|2021-10-14 08:25:00|3146.3|3140.3|3146.3|3140.3|3146.3|3140.3|3146.3|3140.3|1
1634199940000|2021-10-14 08:25:40|3146.5|3140.5|3147|3141|3147|3141|3146.5|3140.5|3
1634199950000|2021-10-14 08:25:50|3147.3|3141.3|3145.8|3139.8|3147.3|3141.3|3145.8|3139.8|4
1634199960000|2021-10-14 08:26:00|3146|3140|3146|3140|3146|3140|3146|3140|1
1634199980000|2021-10-14 08:26:20|3145.3|3139.3|3144.3|3138.3|3145.3|3139.3|3144.3|3138.3|2
1634199990000|2021-10-14 08:26:30|3144.5|3138.5|3144.8|3138.8|3145.3|3139.3|3144.5|3138.5|4
1634200010000|2021-10-14 08:26:50|3145|3139|3148.8|3142.8|3148.8|3142.8|3145|3139|5
1634200020000|2021-10-14 08:27:00|3149.5|3143.5|3150|3144|3150|3144|3149.5|3143.5|3
1634200030000|2021-10-14 08:27:10|3149.5|3143.5|3150.3|3144.3|3150.3|3144.3|3149.5|3143.5|2
1634200100000|2021-10-14 08:28:20|3149.5|3143.5|3149.3|3143.3|3149.5|3143.5|3149.3|3143.3|2
1634200120000|2021-10-14 08:28:40|3149.5|3143.5|3149.3|3143.3|3149.5|3143.5|3149.3|3143.3|2
1634200150000|2021-10-14 08:29:10|3148.8|3142.8|3149|3143|3149|3143|3148.5|3142.5|4
1634200180000|2021-10-14 08:29:40|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|1
1634200190000|2021-10-14 08:29:50|3149.5|3143.5|3150|3144|3150|3144|3149.5|3143.5|2
1634200200000|2021-10-14 08:30:00|3149.5|3143.5|3149.3|3143.3|3149.5|3143.5|3149.3|3143.3|2
1634200210000|2021-10-14 08:30:10|3149|3143|3149|3143|3149.3|3143.3|3149|3143|3
1634200220000|2021-10-14 08:30:20|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|1
1634200230000|2021-10-14 08:30:30|3149.5|3143.5|3149.5|3143.5|3149.5|3143.5|3149.5|3143.5|1
1634200240000|2021-10-14 08:30:40|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|1
1634200250000|2021-10-14 08:30:50|3149|3143|3149|3143|3149.5|3143.5|3149|3143|4
1634200260000|2021-10-14 08:31:00|3149.3|3143.3|3149|3143|3149.3|3143.3|3149|3143|2
1634200280000|2021-10-14 08:31:20|3149.3|3143.3|3149.3|3143.3|3149.5|3143.5|3149.3|3143.3|3
1634200290000|2021-10-14 08:31:30|3149.5|3143.5|3149|3143|3149.5|3143.5|3149|3143|3
1634200310000|2021-10-14 08:31:50|3149.3|3143.3|3148.8|3142.8|3149.5|3143.5|3148.8|3142.8|3
1634200320000|2021-10-14 08:32:00|3149|3143|3149|3143|3149|3143|3149|3143|1
1634200340000|2021-10-14 08:32:20|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|1
1634200370000|2021-10-14 08:32:50|3149.5|3143.5|3149|3143|3149.5|3143.5|3148.8|3142.8|3
1634200380000|2021-10-14 08:33:00|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|1
1634200410000|2021-10-14 08:33:30|3149.5|3143.5|3157.9|3151.9|3157.9|3151.9|3149|3143|4
1634200420000|2021-10-14 08:33:40|3157.5|3151.5|3155.3|3149.3|3157.5|3151.5|3155|3149|13
1634200430000|2021-10-14 08:33:50|3155.5|3149.5|3157.3|3151.3|3157.3|3151.3|3155.5|3149.5|2
1634200440000|2021-10-14 08:34:00|3157.8|3151.8|3159.3|3153.3|3159.3|3153.3|3157.8|3151.8|6
1634200470000|2021-10-14 08:34:30|3159|3153|3159.5|3153.5|3159.5|3153.5|3159|3153|2
1634200480000|2021-10-14 08:34:40|3159.8|3153.8|3159.5|3153.5|3159.8|3153.8|3159.5|3153.5|2
1634200500000|2021-10-14 08:35:00|3159.3|3153.3|3159|3153|3159.5|3153.5|3158.3|3152.3|9
1634200510000|2021-10-14 08:35:10|3159.3|3153.3|3158.5|3152.5|3159.3|3153.3|3158.3|3152.3|4
1634200520000|2021-10-14 08:35:20|3158.8|3152.8|3160|3154|3160|3154|3158.8|3152.8|2
1634200530000|2021-10-14 08:35:30|3159.3|3153.3|3158|3152|3159.3|3153.3|3157.5|3151.5|4
1634200540000|2021-10-14 08:35:40|3157.8|3151.8|3157.3|3151.3|3157.8|3151.8|3157|3151|5
1634200550000|2021-10-14 08:35:50|3157.5|3151.5|3157.8|3151.8|3157.8|3151.8|3157.5|3151.5|2
1634200560000|2021-10-14 08:36:00|3158.5|3152.5|3161.5|3155.5|3161.5|3155.5|3158.5|3152.5|2
1634200570000|2021-10-14 08:36:10|3161.8|3155.8|3162.5|3156.5|3162.8|3156.8|3161.8|3155.8|5
1634200580000|2021-10-14 08:36:20|3163.5|3157.5|3162.5|3156.5|3163.5|3157.5|3162.5|3156.5|3
1634200600000|2021-10-14 08:36:40|3163.3|3157.3|3164|3158|3165.3|3159.3|3162.8|3156.8|12
1634200610000|2021-10-14 08:36:50|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|1
1634200620000|2021-10-14 08:37:00|3163|3157|3163.5|3157.5|3163.5|3157.5|3163|3157|3
1634200630000|2021-10-14 08:37:10|3163.8|3157.8|3165|3159|3165|3159|3163.8|3157.8|4
1634200640000|2021-10-14 08:37:20|3164.5|3158.5|3165|3159|3165|3159|3164.5|3158.5|3
1634200650000|2021-10-14 08:37:30|3164.5|3158.5|3162.5|3156.5|3164.5|3158.5|3162.3|3156.3|3
1634200660000|2021-10-14 08:37:40|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1634200670000|2021-10-14 08:37:50|3162.5|3156.5|3164.5|3158.5|3164.5|3158.5|3162.5|3156.5|5
1634200680000|2021-10-14 08:38:00|3164.3|3158.3|3168.4|3162.4|3168.4|3162.4|3163.8|3157.8|6
1634200690000|2021-10-14 08:38:10|3168.6|3162.6|3169.3|3163.3|3169.4|3163.4|3168.6|3162.6|6
1634200700000|2021-10-14 08:38:20|3170|3164|3170|3164|3170|3164|3170|3164|1
1634200710000|2021-10-14 08:38:30|3170.3|3164.3|3170|3164|3170.3|3164.3|3170|3164|2
1634200720000|2021-10-14 08:38:40|3170.3|3164.3|3167.5|3161.5|3170.3|3164.3|3167.5|3161.5|3
1634200730000|2021-10-14 08:38:50|3167.3|3161.3|3167.5|3161.5|3167.5|3161.5|3167.3|3161.3|2
1634200740000|2021-10-14 08:39:00|3166.5|3160.5|3167.3|3161.3|3167.5|3161.5|3166.5|3160.5|6
1634200750000|2021-10-14 08:39:10|3166.8|3160.8|3166.3|3160.3|3166.8|3160.8|3166|3160|4
1634200760000|2021-10-14 08:39:20|3166|3160|3161.8|3155.8|3166|3160|3161.8|3155.8|7
1634200770000|2021-10-14 08:39:30|3162|3156|3162.3|3156.3|3163.3|3157.3|3162|3156|5
1634200780000|2021-10-14 08:39:40|3162|3156|3163.5|3157.5|3163.5|3157.5|3162|3156|3
1634200790000|2021-10-14 08:39:50|3163.8|3157.8|3166|3160|3166|3160|3163.8|3157.8|6
1634200800000|2021-10-14 08:40:00|3166.3|3160.3|3168.5|3162.5|3168.5|3162.5|3166.3|3160.3|5
1634200810000|2021-10-14 08:40:10|3168.3|3162.3|3166.8|3160.8|3168.3|3162.3|3166.8|3160.8|4
1634200820000|2021-10-14 08:40:20|3167|3161|3167.8|3161.8|3168|3162|3167|3161|6
1634200840000|2021-10-14 08:40:40|3168|3162|3169.3|3163.3|3169.5|3163.5|3168|3162|3
1634200850000|2021-10-14 08:40:50|3169|3163|3169.5|3163.5|3169.5|3163.5|3169|3163|3
1634200870000|2021-10-14 08:41:10|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|1
1634200880000|2021-10-14 08:41:20|3170|3164|3171|3165|3171|3165|3170|3164|2
1634200890000|2021-10-14 08:41:30|3171.3|3165.3|3171.3|3165.3|3171.3|3165.3|3171.3|3165.3|1
1634200910000|2021-10-14 08:41:50|3171|3165|3170.5|3164.5|3171|3165|3170.5|3164.5|2
1634200920000|2021-10-14 08:42:00|3170.8|3164.8|3170|3164|3171|3165|3170|3164|4
1634200930000|2021-10-14 08:42:10|3169.8|3163.8|3169.8|3163.8|3170|3164|3169.8|3163.8|3
1634200940000|2021-10-14 08:42:20|3170|3164|3170.5|3164.5|3170.5|3164.5|3170|3164|3
1634200950000|2021-10-14 08:42:30|3170.8|3164.8|3171|3165|3171|3165|3170.8|3164.8|2
1634200970000|2021-10-14 08:42:50|3171.3|3165.3|3171.3|3165.3|3171.3|3165.3|3171.3|3165.3|1
1634200980000|2021-10-14 08:43:00|3171|3165|3170.3|3164.3|3171|3165|3170|3164|6
1634200990000|2021-10-14 08:43:10|3170|3164|3171.3|3165.3|3171.3|3165.3|3170|3164|3
1634201000000|2021-10-14 08:43:20|3170.8|3164.8|3170.8|3164.8|3170.8|3164.8|3170.5|3164.5|3
1634201010000|2021-10-14 08:43:30|3171|3165|3170.8|3164.8|3171|3165|3170.8|3164.8|2
1634201020000|2021-10-14 08:43:40|3171|3165|3171|3165|3171|3165|3171|3165|1
1634201030000|2021-10-14 08:43:50|3170.8|3164.8|3170.3|3164.3|3170.8|3164.8|3170.3|3164.3|2
1634201050000|2021-10-14 08:44:10|3170.5|3164.5|3170.5|3164.5|3171|3165|3170.5|3164.5|7
1634201060000|2021-10-14 08:44:20|3170.3|3164.3|3170.5|3164.5|3170.5|3164.5|3170.3|3164.3|2
1634201070000|2021-10-14 08:44:30|3170.3|3164.3|3170.3|3164.3|3170.3|3164.3|3170.3|3164.3|1
1634201080000|2021-10-14 08:44:40|3170.5|3164.5|3170.3|3164.3|3170.5|3164.5|3170.3|3164.3|2
1634201090000|2021-10-14 08:44:50|3170|3164|3169.3|3163.3|3170|3164|3169.3|3163.3|2
1634201100000|2021-10-14 08:45:00|3169.8|3163.8|3170|3164|3170.5|3164.5|3169.8|3163.8|6
1634201110000|2021-10-14 08:45:10|3169.8|3163.8|3170|3164|3170|3164|3169.8|3163.8|2
1634201120000|2021-10-14 08:45:20|3170.3|3164.3|3169|3163|3170.3|3164.3|3169|3163|5
1634201130000|2021-10-14 08:45:30|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|1
1634201140000|2021-10-14 08:45:40|3169|3163|3169|3163|3169|3163|3168.8|3162.8|5
1634201170000|2021-10-14 08:46:10|3169.3|3163.3|3170.8|3164.8|3170.8|3164.8|3169.3|3163.3|2
1634201180000|2021-10-14 08:46:20|3171|3165|3171|3165|3171.3|3165.3|3171|3165|3
1634201190000|2021-10-14 08:46:30|3171.3|3165.3|3171.3|3165.3|3171.3|3165.3|3171|3165|3
1634201200000|2021-10-14 08:46:40|3171|3165|3170.5|3164.5|3171|3165|3170.5|3164.5|4
1634201210000|2021-10-14 08:46:50|3170.8|3164.8|3171|3165|3171|3165|3170.8|3164.8|2
1634201220000|2021-10-14 08:47:00|3171.5|3165.5|3171.3|3165.3|3171.5|3165.5|3171.3|3165.3|2
1634201230000|2021-10-14 08:47:10|3171|3165|3170.8|3164.8|3171|3165|3170.8|3164.8|2
1634201240000|2021-10-14 08:47:20|3170.5|3164.5|3170.3|3164.3|3170.8|3164.8|3170.3|3164.3|3
1634201250000|2021-10-14 08:47:30|3169.8|3163.8|3169.3|3163.3|3169.8|3163.8|3169|3163|4
1634201270000|2021-10-14 08:47:50|3169.5|3163.5|3169.5|3163.5|3169.5|3163.5|3169.5|3163.5|1
1634201280000|2021-10-14 08:48:00|3169.8|3163.8|3169.5|3163.5|3169.8|3163.8|3169.5|3163.5|2
1634201290000|2021-10-14 08:48:10|3169.8|3163.8|3170.3|3164.3|3170.3|3164.3|3169.8|3163.8|3
1634201310000|2021-10-14 08:48:30|3170.5|3164.5|3170.5|3164.5|3171|3165|3170.5|3164.5|7
1634201320000|2021-10-14 08:48:40|3170|3164|3169.3|3163.3|3170|3164|3169.3|3163.3|2
1634201340000|2021-10-14 08:49:00|3169.8|3163.8|3170|3164|3170.5|3164.5|3169.8|3163.8|4
1634201350000|2021-10-14 08:49:10|3169|3163|3167.3|3161.3|3169|3163|3167.3|3161.3|2
1634201360000|2021-10-14 08:49:20|3166.3|3160.3|3166.8|3160.8|3166.8|3160.8|3166.3|3160.3|2
1634201370000|2021-10-14 08:49:30|3167.3|3161.3|3165.3|3159.3|3167.5|3161.5|3165.1|3159.1|6
1634201380000|2021-10-14 08:49:40|3165.4|3159.4|3166.8|3160.8|3167|3161|3165.4|3159.4|6
1634201390000|2021-10-14 08:49:50|3167|3161|3166.8|3160.8|3167|3161|3166.8|3160.8|2
1634201400000|2021-10-14 08:50:00|3167|3161|3167|3161|3167.3|3161.3|3167|3161|3
1634201410000|2021-10-14 08:50:10|3167.3|3161.3|3166|3160|3167.3|3161.3|3166|3160|3
1634201420000|2021-10-14 08:50:20|3166.5|3160.5|3166.5|3160.5|3167|3161|3166.5|3160.5|4
1634201430000|2021-10-14 08:50:30|3167|3161|3166.5|3160.5|3167|3161|3166.5|3160.5|2
1634201470000|2021-10-14 08:51:10|3167|3161|3166.8|3160.8|3167|3161|3166.8|3160.8|2
1634201490000|2021-10-14 08:51:30|3166.5|3160.5|3165.5|3159.5|3166.5|3160.5|3165.3|3159.3|3
1634201500000|2021-10-14 08:51:40|3165.3|3159.3|3165.3|3159.3|3165.8|3159.8|3165.3|3159.3|3
1634201510000|2021-10-14 08:51:50|3165|3159|3164.5|3158.5|3165|3159|3164.3|3158.3|4
1634201530000|2021-10-14 08:52:10|3164.8|3158.8|3164.8|3158.8|3165|3159|3164.5|3158.5|5
1634201540000|2021-10-14 08:52:20|3164.3|3158.3|3161.8|3155.8|3164.3|3158.3|3161.5|3155.5|7
1634201550000|2021-10-14 08:52:30|3161.5|3155.5|3161.8|3155.8|3161.8|3155.8|3161.5|3155.5|2
1634201560000|2021-10-14 08:52:40|3162.5|3156.5|3163.8|3157.8|3164.8|3158.8|3162.5|3156.5|5
1634201570000|2021-10-14 08:52:50|3164|3158|3164.3|3158.3|3164.3|3158.3|3164|3158|2
1634201580000|2021-10-14 08:53:00|3164.5|3158.5|3164.8|3158.8|3165|3159|3164.5|3158.5|3
1634201590000|2021-10-14 08:53:10|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634201600000|2021-10-14 08:53:20|3165.8|3159.8|3165|3159|3165.8|3159.8|3165|3159|2
1634201610000|2021-10-14 08:53:30|3165.5|3159.5|3166|3160|3166|3160|3165.5|3159.5|3
1634201620000|2021-10-14 08:53:40|3166.5|3160.5|3166.8|3160.8|3166.8|3160.8|3166.5|3160.5|2
1634201630000|2021-10-14 08:53:50|3167|3161|3166.5|3160.5|3167|3161|3166.3|3160.3|3
1634201640000|2021-10-14 08:54:00|3166.3|3160.3|3164.8|3158.8|3166.3|3160.3|3164.8|3158.8|2
1634201650000|2021-10-14 08:54:10|3165|3159|3163.3|3157.3|3165|3159|3163.1|3157.1|5
1634201660000|2021-10-14 08:54:20|3163.8|3157.8|3161.3|3155.3|3163.8|3157.8|3161.3|3155.3|3
1634201670000|2021-10-14 08:54:30|3161.5|3155.5|3158.8|3152.8|3161.5|3155.5|3158.3|3152.3|7
1634201690000|2021-10-14 08:54:50|3159.3|3153.3|3160|3154|3160.5|3154.5|3159|3153|7
1634201700000|2021-10-14 08:55:00|3159.5|3153.5|3161.3|3155.3|3161.3|3155.3|3159.5|3153.5|3
1634201710000|2021-10-14 08:55:10|3161|3155|3161.5|3155.5|3161.5|3155.5|3161|3155|2
1634201720000|2021-10-14 08:55:20|3161.8|3155.8|3161|3155|3161.8|3155.8|3161|3155|3
1634201730000|2021-10-14 08:55:30|3160.5|3154.5|3160.3|3154.3|3160.8|3154.8|3160.3|3154.3|3
1634201740000|2021-10-14 08:55:40|3160|3154|3157.3|3151.3|3160|3154|3157.3|3151.3|4
1634201750000|2021-10-14 08:55:50|3158.3|3152.3|3158|3152|3158.3|3152.3|3157.3|3151.3|3
1634201770000|2021-10-14 08:56:10|3158.5|3152.5|3159.8|3153.8|3160|3154|3158.5|3152.5|6
1634201780000|2021-10-14 08:56:20|3158.3|3152.3|3158.8|3152.8|3158.8|3152.8|3158.3|3152.3|2
1634201790000|2021-10-14 08:56:30|3159|3153|3156.5|3150.5|3159.3|3153.3|3156.5|3150.5|4
1634201810000|2021-10-14 08:56:50|3155.8|3149.8|3153.5|3147.5|3155.8|3149.8|3153.5|3147.5|3
1634201820000|2021-10-14 08:57:00|3151.4|3145.4|3152.3|3146.3|3152.8|3146.8|3151|3145|7
1634201830000|2021-10-14 08:57:10|3152|3146|3152|3146|3152|3146|3152|3146|1
1634201850000|2021-10-14 08:57:30|3151|3145|3150|3144|3151|3145|3150|3144|4
1634201860000|2021-10-14 08:57:40|3150.3|3144.3|3150.3|3144.3|3150.3|3144.3|3150.3|3144.3|1
1634201880000|2021-10-14 08:58:00|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|3150.3|3144.3|5
1634201890000|2021-10-14 08:58:10|3151.5|3145.5|3151.8|3145.8|3152.3|3146.3|3151.5|3145.5|4
1634201900000|2021-10-14 08:58:20|3152|3146|3152.5|3146.5|3152.8|3146.8|3152|3146|5
1634201910000|2021-10-14 08:58:30|3152.8|3146.8|3150.3|3144.3|3152.8|3146.8|3150.3|3144.3|9
1634201920000|2021-10-14 08:58:40|3151|3145|3150|3144|3151|3145|3150|3144|3
1634201930000|2021-10-14 08:58:50|3150.3|3144.3|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|2
1634201950000|2021-10-14 08:59:10|3151.5|3145.5|3150|3144|3151.5|3145.5|3150|3144|4
1634201980000|2021-10-14 08:59:40|3150.8|3144.8|3150.5|3144.5|3151.5|3145.5|3150.3|3144.3|5
1634201990000|2021-10-14 08:59:50|3150.3|3144.3|3150.3|3144.3|3150.5|3144.5|3150.3|3144.3|3
1634202000000|2021-10-14 09:00:00|3150|3144|3150.3|3144.3|3150.3|3144.3|3149.8|3143.8|4
1634202010000|2021-10-14 09:00:10|3150.8|3144.8|3154|3148|3154|3148|3150.8|3144.8|9
1634202020000|2021-10-14 09:00:20|3153.5|3147.5|3153.5|3147.5|3153.5|3147.5|3153.5|3147.5|1
1634202030000|2021-10-14 09:00:30|3153.8|3147.8|3153.8|3147.8|3153.8|3147.8|3153.8|3147.8|1
1634202040000|2021-10-14 09:00:40|3154|3148|3155.5|3149.5|3155.5|3149.5|3154|3148|3
1634202050000|2021-10-14 09:00:50|3155.8|3149.8|3156.8|3150.8|3156.8|3150.8|3155.8|3149.8|3
1634202060000|2021-10-14 09:01:00|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|1
1634202080000|2021-10-14 09:01:20|3157|3151|3155.5|3149.5|3157|3151|3155.5|3149.5|4
1634202090000|2021-10-14 09:01:30|3155.3|3149.3|3154.5|3148.5|3155.3|3149.3|3154|3148|5
1634202100000|2021-10-14 09:01:40|3154.3|3148.3|3154.3|3148.3|3154.3|3148.3|3154|3148|3
1634202110000|2021-10-14 09:01:50|3154.5|3148.5|3155.3|3149.3|3155.3|3149.3|3154.5|3148.5|4
1634202120000|2021-10-14 09:02:00|3155|3149|3155.5|3149.5|3156.3|3150.3|3155|3149|4
1634202130000|2021-10-14 09:02:10|3155.3|3149.3|3155.5|3149.5|3155.5|3149.5|3155.3|3149.3|2
1634202140000|2021-10-14 09:02:20|3155.8|3149.8|3157.3|3151.3|3157.3|3151.3|3155.8|3149.8|4
1634202150000|2021-10-14 09:02:30|3157.5|3151.5|3157.8|3151.8|3157.8|3151.8|3157.5|3151.5|2
1634202160000|2021-10-14 09:02:40|3158.3|3152.3|3158.3|3152.3|3158.8|3152.8|3158.3|3152.3|3
1634202170000|2021-10-14 09:02:50|3158|3152|3156.8|3150.8|3158|3152|3156.8|3150.8|5
1634202180000|2021-10-14 09:03:00|3156.5|3150.5|3156.8|3150.8|3156.8|3150.8|3156.3|3150.3|4
1634202200000|2021-10-14 09:03:20|3157.3|3151.3|3157|3151|3157.3|3151.3|3157|3151|2
1634202210000|2021-10-14 09:03:30|3157.3|3151.3|3156.8|3150.8|3157.3|3151.3|3156.8|3150.8|2
1634202220000|2021-10-14 09:03:40|3157|3151|3157|3151|3157|3151|3157|3151|1
1634202230000|2021-10-14 09:03:50|3157.3|3151.3|3158.5|3152.5|3158.5|3152.5|3157.3|3151.3|3
1634202240000|2021-10-14 09:04:00|3158.8|3152.8|3160.3|3154.3|3160.3|3154.3|3158.8|3152.8|4
1634202260000|2021-10-14 09:04:20|3160.5|3154.5|3159.5|3153.5|3160.5|3154.5|3159.5|3153.5|2
1634202270000|2021-10-14 09:04:30|3160.3|3154.3|3157.3|3151.3|3160.3|3154.3|3157|3151|5
1634202280000|2021-10-14 09:04:40|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|3
1634202300000|2021-10-14 09:05:00|3162.8|3156.8|3162.5|3156.5|3162.8|3156.8|3162.5|3156.5|2
1634202320000|2021-10-14 09:05:20|3162.3|3156.3|3161|3155|3162.3|3156.3|3161|3155|2
1634202330000|2021-10-14 09:05:30|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634202340000|2021-10-14 09:05:40|3161.8|3155.8|3161.5|3155.5|3161.8|3155.8|3161.5|3155.5|2
1634202350000|2021-10-14 09:05:50|3161|3155|3160|3154|3161|3155|3160|3154|2
1634202390000|2021-10-14 09:06:30|3159.8|3153.8|3159.3|3153.3|3159.8|3153.8|3159.3|3153.3|4
1634202400000|2021-10-14 09:06:40|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|1
1634202420000|2021-10-14 09:07:00|3159.3|3153.3|3159|3153|3159.3|3153.3|3159|3153|2
1634202430000|2021-10-14 09:07:10|3158.5|3152.5|3158.3|3152.3|3158.5|3152.5|3158|3152|6
1634202440000|2021-10-14 09:07:20|3158|3152|3158|3152|3158|3152|3158|3152|1
1634202450000|2021-10-14 09:07:30|3158.3|3152.3|3158.8|3152.8|3158.8|3152.8|3158.3|3152.3|2
1634202460000|2021-10-14 09:07:40|3159|3153|3159|3153|3159|3153|3159|3153|1
1634202490000|2021-10-14 09:08:10|3159.3|3153.3|3161.5|3155.5|3161.5|3155.5|3159.3|3153.3|4
1634202500000|2021-10-14 09:08:20|3160.8|3154.8|3161|3155|3161|3155|3160.8|3154.8|2
1634202530000|2021-10-14 09:08:50|3161.3|3155.3|3161|3155|3161.3|3155.3|3161|3155|2
1634202540000|2021-10-14 09:09:00|3160.5|3154.5|3159.3|3153.3|3160.5|3154.5|3159.3|3153.3|2
1634202560000|2021-10-14 09:09:20|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|1
1634202570000|2021-10-14 09:09:30|3159.8|3153.8|3160|3154|3160|3154|3159.8|3153.8|2
1634202580000|2021-10-14 09:09:40|3160.5|3154.5|3159.8|3153.8|3160.5|3154.5|3159.8|3153.8|2
1634202590000|2021-10-14 09:09:50|3160|3154|3159.8|3153.8|3160.5|3154.5|3159.8|3153.8|3
1634202610000|2021-10-14 09:10:10|3160.5|3154.5|3161|3155|3161|3155|3160.5|3154.5|3
1634202620000|2021-10-14 09:10:20|3161.3|3155.3|3161.3|3155.3|3161.5|3155.5|3161.3|3155.3|3
1634202630000|2021-10-14 09:10:30|3161.5|3155.5|3161|3155|3161.5|3155.5|3161|3155|2
1634202640000|2021-10-14 09:10:40|3161.3|3155.3|3161|3155|3161.5|3155.5|3161|3155|3
1634202650000|2021-10-14 09:10:50|3160.3|3154.3|3159.3|3153.3|3160.3|3154.3|3159.3|3153.3|5
1634202660000|2021-10-14 09:11:00|3159.5|3153.5|3159.5|3153.5|3159.8|3153.8|3159.5|3153.5|3
1634202680000|2021-10-14 09:11:20|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|1
1634202690000|2021-10-14 09:11:30|3160.3|3154.3|3159.8|3153.8|3160.3|3154.3|3159.8|3153.8|3
1634202700000|2021-10-14 09:11:40|3159.3|3153.3|3159|3153|3159.3|3153.3|3159|3153|2
1634202720000|2021-10-14 09:12:00|3159.3|3153.3|3159.5|3153.5|3159.5|3153.5|3159.3|3153.3|2
1634202730000|2021-10-14 09:12:10|3159.3|3153.3|3158.3|3152.3|3159.3|3153.3|3158.3|3152.3|2
1634202750000|2021-10-14 09:12:30|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|1
1634202760000|2021-10-14 09:12:40|3158.3|3152.3|3157.5|3151.5|3158.3|3152.3|3157.5|3151.5|2
1634202790000|2021-10-14 09:13:10|3157.3|3151.3|3156.8|3150.8|3157.3|3151.3|3156.8|3150.8|2
1634202800000|2021-10-14 09:13:20|3157|3151|3157|3151|3157|3151|3157|3151|1
1634202810000|2021-10-14 09:13:30|3156.8|3150.8|3157.5|3151.5|3157.5|3151.5|3156.8|3150.8|4
1634202820000|2021-10-14 09:13:40|3157.3|3151.3|3156.8|3150.8|3157.3|3151.3|3156.8|3150.8|3
1634202830000|2021-10-14 09:13:50|3156.5|3150.5|3156|3150|3156.8|3150.8|3156|3150|3
1634202840000|2021-10-14 09:14:00|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|1
1634202850000|2021-10-14 09:14:10|3156|3150|3156.3|3150.3|3156.5|3150.5|3155.5|3149.5|4
1634202860000|2021-10-14 09:14:20|3156|3150|3155.8|3149.8|3156|3150|3155.5|3149.5|4
1634202870000|2021-10-14 09:14:30|3155.5|3149.5|3156.3|3150.3|3156.3|3150.3|3155.5|3149.5|2
1634202880000|2021-10-14 09:14:40|3156.5|3150.5|3156.8|3150.8|3157|3151|3156.5|3150.5|5
1634202910000|2021-10-14 09:15:10|3156|3150|3157.5|3151.5|3157.5|3151.5|3156|3150|4
1634202930000|2021-10-14 09:15:30|3157.8|3151.8|3158.8|3152.8|3159.3|3153.3|3157.8|3151.8|4
1634202940000|2021-10-14 09:15:40|3159|3153|3158.8|3152.8|3159|3153|3158.3|3152.3|4
1634202950000|2021-10-14 09:15:50|3158.5|3152.5|3158.3|3152.3|3158.5|3152.5|3158.3|3152.3|2
1634202960000|2021-10-14 09:16:00|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|1
1634202970000|2021-10-14 09:16:10|3159|3153|3159|3153|3159|3153|3159|3153|1
1634202980000|2021-10-14 09:16:20|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|1
1634202990000|2021-10-14 09:16:30|3159.5|3153.5|3160.3|3154.3|3160.3|3154.3|3159.5|3153.5|4
1634203010000|2021-10-14 09:16:50|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|1
1634203020000|2021-10-14 09:17:00|3160.3|3154.3|3160|3154|3160.3|3154.3|3160|3154|2
1634203050000|2021-10-14 09:17:30|3159.8|3153.8|3157.8|3151.8|3159.8|3153.8|3157.8|3151.8|5
1634203060000|2021-10-14 09:17:40|3157.5|3151.5|3156.8|3150.8|3157.5|3151.5|3156.8|3150.8|4
1634203070000|2021-10-14 09:17:50|3157|3151|3158.8|3152.8|3158.8|3152.8|3157|3151|4
1634203080000|2021-10-14 09:18:00|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|1
1634203100000|2021-10-14 09:18:20|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|1
1634203110000|2021-10-14 09:18:30|3159|3153|3161|3155|3161|3155|3159|3153|7
1634203130000|2021-10-14 09:18:50|3161.3|3155.3|3161.3|3155.3|3161.8|3155.8|3161.3|3155.3|3
1634203140000|2021-10-14 09:19:00|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634203150000|2021-10-14 09:19:10|3161.3|3155.3|3159.8|3153.8|3161.3|3155.3|3159.8|3153.8|2
1634203170000|2021-10-14 09:19:30|3160|3154|3159.8|3153.8|3160.3|3154.3|3159.5|3153.5|5
1634203200000|2021-10-14 09:20:00|3159.5|3153.5|3159.5|3153.5|3160|3154|3159.5|3153.5|3
1634203230000|2021-10-14 09:20:30|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|1
1634203240000|2021-10-14 09:20:40|3160|3154|3160|3154|3160|3154|3160|3154|1
1634203250000|2021-10-14 09:20:50|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|1
1634203260000|2021-10-14 09:21:00|3160|3154|3160|3154|3160|3154|3160|3154|1
1634203270000|2021-10-14 09:21:10|3159.8|3153.8|3158.8|3152.8|3159.8|3153.8|3158.8|3152.8|4
1634203280000|2021-10-14 09:21:20|3157.8|3151.8|3158.5|3152.5|3158.5|3152.5|3157.8|3151.8|2
1634203290000|2021-10-14 09:21:30|3158.8|3152.8|3159|3153|3159|3153|3158.5|3152.5|6
1634203300000|2021-10-14 09:21:40|3159.3|3153.3|3159.5|3153.5|3159.5|3153.5|3159.3|3153.3|2
1634203330000|2021-10-14 09:22:10|3159.8|3153.8|3158.5|3152.5|3159.8|3153.8|3158.5|3152.5|4
1634203360000|2021-10-14 09:22:40|3158.8|3152.8|3160|3154|3160|3154|3158.8|3152.8|5
1634203370000|2021-10-14 09:22:50|3160.3|3154.3|3160|3154|3160.3|3154.3|3159.8|3153.8|4
1634203380000|2021-10-14 09:23:00|3159.8|3153.8|3160|3154|3160|3154|3159.8|3153.8|2
1634203390000|2021-10-14 09:23:10|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|1
1634203410000|2021-10-14 09:23:30|3160|3154|3161.5|3155.5|3161.8|3155.8|3160|3154|8
1634203420000|2021-10-14 09:23:40|3160.8|3154.8|3161|3155|3161.8|3155.8|3160.8|3154.8|5
1634203430000|2021-10-14 09:23:50|3160.5|3154.5|3159.8|3153.8|3160.5|3154.5|3159.8|3153.8|3
1634203440000|2021-10-14 09:24:00|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|1
1634203450000|2021-10-14 09:24:10|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|1
1634203460000|2021-10-14 09:24:20|3159.8|3153.8|3159.8|3153.8|3161.3|3155.3|3159.8|3153.8|7
1634203470000|2021-10-14 09:24:30|3159.5|3153.5|3159.5|3153.5|3159.8|3153.8|3159.5|3153.5|3
1634203480000|2021-10-14 09:24:40|3159.3|3153.3|3159|3153|3159.3|3153.3|3158.3|3152.3|5
1634203490000|2021-10-14 09:24:50|3159.3|3153.3|3159.8|3153.8|3159.8|3153.8|3159.3|3153.3|3
1634203500000|2021-10-14 09:25:00|3159|3153|3159|3153|3159.3|3153.3|3159|3153|3
1634203540000|2021-10-14 09:25:40|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|1
1634203550000|2021-10-14 09:25:50|3159|3153|3159|3153|3159|3153|3158.8|3152.8|3
1634203600000|2021-10-14 09:26:40|3159.3|3153.3|3159|3153|3159.3|3153.3|3159|3153|2
1634203610000|2021-10-14 09:26:50|3158.5|3152.5|3158|3152|3158.5|3152.5|3157.8|3151.8|3
1634203630000|2021-10-14 09:27:10|3158.3|3152.3|3157.8|3151.8|3158.3|3152.3|3157.8|3151.8|3
1634203650000|2021-10-14 09:27:30|3158|3152|3158|3152|3158|3152|3158|3152|1
1634203660000|2021-10-14 09:27:40|3157.8|3151.8|3157.8|3151.8|3157.8|3151.8|3157.5|3151.5|3
1634203680000|2021-10-14 09:28:00|3158|3152|3157.3|3151.3|3158.3|3152.3|3157.3|3151.3|3
1634203700000|2021-10-14 09:28:20|3157|3151|3157|3151|3157|3151|3156.8|3150.8|3
1634203710000|2021-10-14 09:28:30|3157.5|3151.5|3157.3|3151.3|3157.8|3151.8|3157.3|3151.3|3
1634203730000|2021-10-14 09:28:50|3157.8|3151.8|3158|3152|3158|3152|3157.8|3151.8|2
1634203750000|2021-10-14 09:29:10|3157|3151|3157|3151|3157|3151|3157|3151|1
1634203770000|2021-10-14 09:29:30|3157.3|3151.3|3157.3|3151.3|3157.3|3151.3|3157.3|3151.3|1
1634203780000|2021-10-14 09:29:40|3157.5|3151.5|3156.3|3150.3|3157.8|3151.8|3156.3|3150.3|3
1634203790000|2021-10-14 09:29:50|3156.5|3150.5|3157|3151|3157|3151|3156.5|3150.5|3
1634203800000|2021-10-14 09:30:00|3157.3|3151.3|3157.3|3151.3|3157.3|3151.3|3157.3|3151.3|1
1634203810000|2021-10-14 09:30:10|3157.5|3151.5|3158|3152|3158.3|3152.3|3157.5|3151.5|4
1634203830000|2021-10-14 09:30:30|3158.3|3152.3|3158|3152|3158.3|3152.3|3157.5|3151.5|4
1634203840000|2021-10-14 09:30:40|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|1
1634203860000|2021-10-14 09:31:00|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|3158.3|3152.3|3
1634203870000|2021-10-14 09:31:10|3158.3|3152.3|3158|3152|3158.3|3152.3|3157.8|3151.8|3
1634203940000|2021-10-14 09:32:20|3157.8|3151.8|3157.5|3151.5|3157.8|3151.8|3157.5|3151.5|2
1634203950000|2021-10-14 09:32:30|3157.8|3151.8|3158.5|3152.5|3158.5|3152.5|3157.8|3151.8|4
1634203990000|2021-10-14 09:33:10|3157.5|3151.5|3157.3|3151.3|3157.5|3151.5|3157.3|3151.3|2
1634204000000|2021-10-14 09:33:20|3157|3151|3157|3151|3157.3|3151.3|3157|3151|3
1634204010000|2021-10-14 09:33:30|3157.8|3151.8|3157.5|3151.5|3158|3152|3157.5|3151.5|3
1634204020000|2021-10-14 09:33:40|3157.8|3151.8|3157.5|3151.5|3157.8|3151.8|3157.5|3151.5|2
1634204030000|2021-10-14 09:33:50|3157.8|3151.8|3158|3152|3158|3152|3157.8|3151.8|2
1634204040000|2021-10-14 09:34:00|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3158|3152|3
1634204060000|2021-10-14 09:34:20|3157.3|3151.3|3157.3|3151.3|3157.5|3151.5|3157.3|3151.3|3
1634204070000|2021-10-14 09:34:30|3157.5|3151.5|3157.3|3151.3|3157.8|3151.8|3157.3|3151.3|3
1634204100000|2021-10-14 09:35:00|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|1
1634204110000|2021-10-14 09:35:10|3157.8|3151.8|3158|3152|3158|3152|3157.8|3151.8|2
1634204120000|2021-10-14 09:35:20|3157.8|3151.8|3157.5|3151.5|3157.8|3151.8|3157.5|3151.5|2
1634204130000|2021-10-14 09:35:30|3157.8|3151.8|3156.8|3150.8|3157.8|3151.8|3156.5|3150.5|4
1634204150000|2021-10-14 09:35:50|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|1
1634204160000|2021-10-14 09:36:00|3156.8|3150.8|3157|3151|3157|3151|3156.8|3150.8|2
1634204180000|2021-10-14 09:36:20|3157.8|3151.8|3157.8|3151.8|3157.8|3151.8|3157.8|3151.8|1
1634204190000|2021-10-14 09:36:30|3158|3152|3158.3|3152.3|3158.3|3152.3|3158|3152|2
1634204200000|2021-10-14 09:36:40|3158|3152|3156.8|3150.8|3158|3152|3156.8|3150.8|3
1634204210000|2021-10-14 09:36:50|3156.5|3150.5|3155.5|3149.5|3156.5|3150.5|3155.5|3149.5|4
1634204230000|2021-10-14 09:37:10|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|1
1634204250000|2021-10-14 09:37:30|3156|3150|3156.3|3150.3|3156.5|3150.5|3156|3150|3
1634204260000|2021-10-14 09:37:40|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|3156.5|3150.5|1
1634204270000|2021-10-14 09:37:50|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|1
1634204310000|2021-10-14 09:38:30|3156.5|3150.5|3157.3|3151.3|3157.3|3151.3|3156.5|3150.5|4
1634204320000|2021-10-14 09:38:40|3157.5|3151.5|3157|3151|3157.5|3151.5|3157|3151|4
1634204360000|2021-10-14 09:39:20|3157.3|3151.3|3155.3|3149.3|3157.3|3151.3|3155.3|3149.3|7
1634204370000|2021-10-14 09:39:30|3154.8|3148.8|3153.8|3147.8|3154.8|3148.8|3153.8|3147.8|2
1634204390000|2021-10-14 09:39:50|3154|3148|3155|3149|3155|3149|3154|3148|4
1634204400000|2021-10-14 09:40:00|3154.8|3148.8|3154.8|3148.8|3154.8|3148.8|3154.8|3148.8|1
1634204410000|2021-10-14 09:40:10|3155|3149|3155.3|3149.3|3155.3|3149.3|3154.5|3148.5|4
1634204420000|2021-10-14 09:40:20|3155.5|3149.5|3154.8|3148.8|3156|3150|3154.8|3148.8|4
1634204430000|2021-10-14 09:40:30|3155|3149|3155|3149|3155|3149|3155|3149|1
1634204450000|2021-10-14 09:40:50|3155.3|3149.3|3156|3150|3156|3150|3155.3|3149.3|4
1634204460000|2021-10-14 09:41:00|3156.3|3150.3|3156|3150|3156.3|3150.3|3156|3150|2
1634204470000|2021-10-14 09:41:10|3156.3|3150.3|3156.8|3150.8|3156.8|3150.8|3156.3|3150.3|2
1634204480000|2021-10-14 09:41:20|3157.3|3151.3|3157.8|3151.8|3157.8|3151.8|3157.3|3151.3|3
1634204490000|2021-10-14 09:41:30|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|1
1634204520000|2021-10-14 09:42:00|3157.8|3151.8|3158|3152|3158.5|3152.5|3157.5|3151.5|5
1634204550000|2021-10-14 09:42:30|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|1
1634204560000|2021-10-14 09:42:40|3158.5|3152.5|3158.3|3152.3|3158.5|3152.5|3158.3|3152.3|2
1634204610000|2021-10-14 09:43:30|3158.5|3152.5|3157.3|3151.3|3158.5|3152.5|3157.3|3151.3|2
1634204620000|2021-10-14 09:43:40|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|1
1634204630000|2021-10-14 09:43:50|3157.8|3151.8|3157.8|3151.8|3157.8|3151.8|3157.8|3151.8|1
1634204640000|2021-10-14 09:44:00|3158|3152|3158.3|3152.3|3158.3|3152.3|3158|3152|2
1634204670000|2021-10-14 09:44:30|3158.5|3152.5|3158.8|3152.8|3158.8|3152.8|3158.5|3152.5|2
1634204680000|2021-10-14 09:44:40|3159|3153|3159|3153|3159|3153|3159|3153|1
1634204700000|2021-10-14 09:45:00|3158.8|3152.8|3157.8|3151.8|3158.8|3152.8|3157.8|3151.8|2
1634204710000|2021-10-14 09:45:10|3157.5|3151.5|3157.8|3151.8|3157.8|3151.8|3157.5|3151.5|2
1634204740000|2021-10-14 09:45:40|3157.5|3151.5|3157.8|3151.8|3157.8|3151.8|3157|3151|5
1634204830000|2021-10-14 09:47:10|3158|3152|3158.8|3152.8|3158.8|3152.8|3158|3152|3
1634204850000|2021-10-14 09:47:30|3158.5|3152.5|3157.8|3151.8|3158.5|3152.5|3157.8|3151.8|2
1634204860000|2021-10-14 09:47:40|3158|3152|3158|3152|3158|3152|3158|3152|1
1634204870000|2021-10-14 09:47:50|3158.3|3152.3|3158|3152|3158.5|3152.5|3158|3152|4
1634204880000|2021-10-14 09:48:00|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|1
1634204900000|2021-10-14 09:48:20|3158.5|3152.5|3158.8|3152.8|3158.8|3152.8|3158.5|3152.5|2
1634204970000|2021-10-14 09:49:30|3159|3153|3160.8|3154.8|3160.8|3154.8|3159|3153|5
1634204990000|2021-10-14 09:49:50|3161|3155|3161|3155|3161.3|3155.3|3160.8|3154.8|4
1634205000000|2021-10-14 09:50:00|3161.3|3155.3|3161.8|3155.8|3162|3156|3161.3|3155.3|4
1634205010000|2021-10-14 09:50:10|3161|3155|3161|3155|3161|3155|3161|3155|1
1634205030000|2021-10-14 09:50:30|3161.3|3155.3|3160.8|3154.8|3161.5|3155.5|3160.8|3154.8|4
1634205040000|2021-10-14 09:50:40|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|1
1634205050000|2021-10-14 09:50:50|3160|3154|3160.5|3154.5|3160.5|3154.5|3160|3154|2
1634205060000|2021-10-14 09:51:00|3161|3155|3160.5|3154.5|3161|3155|3160.5|3154.5|2
1634205090000|2021-10-14 09:51:30|3160.8|3154.8|3161.3|3155.3|3161.3|3155.3|3160.8|3154.8|3
1634205100000|2021-10-14 09:51:40|3161.5|3155.5|3161.3|3155.3|3161.5|3155.5|3161.3|3155.3|2
1634205110000|2021-10-14 09:51:50|3161.5|3155.5|3162.3|3156.3|3162.3|3156.3|3161.5|3155.5|3
1634205170000|2021-10-14 09:52:50|3162.5|3156.5|3165|3159|3165|3159|3162.5|3156.5|5
1634205180000|2021-10-14 09:53:00|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|3164|3158|4
1634205190000|2021-10-14 09:53:10|3164.3|3158.3|3162.5|3156.5|3164.3|3158.3|3162.5|3156.5|5
1634205200000|2021-10-14 09:53:20|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1634205210000|2021-10-14 09:53:30|3162.5|3156.5|3162.3|3156.3|3162.5|3156.5|3162.3|3156.3|2
1634205220000|2021-10-14 09:53:40|3162.5|3156.5|3163|3157|3163|3157|3162.5|3156.5|3
1634205240000|2021-10-14 09:54:00|3162.5|3156.5|3162|3156|3162.5|3156.5|3162|3156|2
1634205250000|2021-10-14 09:54:10|3161.8|3155.8|3161.3|3155.3|3161.8|3155.8|3161|3155|5
1634205260000|2021-10-14 09:54:20|3161.8|3155.8|3160.3|3154.3|3161.8|3155.8|3160.3|3154.3|4
1634205270000|2021-10-14 09:54:30|3159.5|3153.5|3159.3|3153.3|3159.5|3153.5|3159.3|3153.3|2
1634205280000|2021-10-14 09:54:40|3159.5|3153.5|3160.8|3154.8|3160.8|3154.8|3159.3|3153.3|6
1634205290000|2021-10-14 09:54:50|3161|3155|3161.3|3155.3|3161.3|3155.3|3161|3155|2
1634205300000|2021-10-14 09:55:00|3160.3|3154.3|3159.8|3153.8|3160.3|3154.3|3159.5|3153.5|4
1634205320000|2021-10-14 09:55:20|3160.3|3154.3|3160|3154|3161|3155|3160|3154|6
1634205350000|2021-10-14 09:55:50|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|1
1634205360000|2021-10-14 09:56:00|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|1
1634205370000|2021-10-14 09:56:10|3160.3|3154.3|3158.5|3152.5|3160.3|3154.3|3158.3|3152.3|5
1634205380000|2021-10-14 09:56:20|3159|3153|3160|3154|3160|3154|3159|3153|5
1634205390000|2021-10-14 09:56:30|3159.8|3153.8|3159.3|3153.3|3159.8|3153.8|3159.3|3153.3|2
1634205400000|2021-10-14 09:56:40|3159|3153|3158.8|3152.8|3159|3153|3158.8|3152.8|2
1634205420000|2021-10-14 09:57:00|3159|3153|3159|3153|3159|3153|3159|3153|1
1634205460000|2021-10-14 09:57:40|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|1
1634205490000|2021-10-14 09:58:10|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|1
1634205510000|2021-10-14 09:58:30|3159|3153|3162.3|3156.3|3162.3|3156.3|3159|3153|7
1634205520000|2021-10-14 09:58:40|3162.5|3156.5|3160.5|3154.5|3162.5|3156.5|3160.5|3154.5|4
1634205530000|2021-10-14 09:58:50|3160.3|3154.3|3158.8|3152.8|3160.5|3154.5|3158.8|3152.8|4
1634205540000|2021-10-14 09:59:00|3159|3153|3159|3153|3159|3153|3159|3153|1
1634205550000|2021-10-14 09:59:10|3159.3|3153.3|3161.8|3155.8|3161.8|3155.8|3159.3|3153.3|9
1634205560000|2021-10-14 09:59:20|3161.5|3155.5|3159.8|3153.8|3161.5|3155.5|3159.8|3153.8|3
1634205580000|2021-10-14 09:59:40|3160.5|3154.5|3159.3|3153.3|3160.8|3154.8|3159.3|3153.3|5
1634205590000|2021-10-14 09:59:50|3159.8|3153.8|3159.3|3153.3|3159.8|3153.8|3159.3|3153.3|2
1634205610000|2021-10-14 10:00:10|3159.5|3153.5|3159.8|3153.8|3160.8|3154.8|3159.5|3153.5|6
1634205620000|2021-10-14 10:00:20|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|1
1634205630000|2021-10-14 10:00:30|3159.8|3153.8|3160|3154|3160|3154|3159.8|3153.8|2
1634205640000|2021-10-14 10:00:40|3160.5|3154.5|3161.3|3155.3|3161.3|3155.3|3160.5|3154.5|2
1634205650000|2021-10-14 10:00:50|3161|3155|3160.8|3154.8|3161|3155|3160.8|3154.8|2
1634205670000|2021-10-14 10:01:10|3161|3155|3161|3155|3161|3155|3161|3155|1
1634205680000|2021-10-14 10:01:20|3161.5|3155.5|3161.8|3155.8|3162.3|3156.3|3161.5|3155.5|6
1634205700000|2021-10-14 10:01:40|3161.5|3155.5|3161.3|3155.3|3161.5|3155.5|3160.8|3154.8|4
1634205740000|2021-10-14 10:02:20|3161.5|3155.5|3163.5|3157.5|3164|3158|3161.5|3155.5|5
1634205750000|2021-10-14 10:02:30|3164|3158|3164.3|3158.3|3164.5|3158.5|3164|3158|3
1634205770000|2021-10-14 10:02:50|3164.8|3158.8|3166|3160|3166|3160|3164.8|3158.8|3
1634205780000|2021-10-14 10:03:00|3165.3|3159.3|3164.8|3158.8|3165.3|3159.3|3164.8|3158.8|2
1634205800000|2021-10-14 10:03:20|3165|3159|3164.8|3158.8|3165|3159|3164.3|3158.3|4
1634205830000|2021-10-14 10:03:50|3165|3159|3164.8|3158.8|3165|3159|3164.8|3158.8|2
1634205850000|2021-10-14 10:04:10|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|1
1634205860000|2021-10-14 10:04:20|3164.8|3158.8|3164.5|3158.5|3164.8|3158.8|3164.5|3158.5|2
1634205880000|2021-10-14 10:04:40|3164.3|3158.3|3161.3|3155.3|3164.3|3158.3|3161.3|3155.3|3
1634205890000|2021-10-14 10:04:50|3160.8|3154.8|3161.5|3155.5|3162|3156|3160.8|3154.8|5
1634205900000|2021-10-14 10:05:00|3161.8|3155.8|3162|3156|3162.8|3156.8|3161.8|3155.8|4
1634205910000|2021-10-14 10:05:10|3161.8|3155.8|3161.3|3155.3|3161.8|3155.8|3161.3|3155.3|2
1634205930000|2021-10-14 10:05:30|3161.5|3155.5|3161.8|3155.8|3162|3156|3161.5|3155.5|3
1634205950000|2021-10-14 10:05:50|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634205960000|2021-10-14 10:06:00|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|2
1634205980000|2021-10-14 10:06:20|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1634205990000|2021-10-14 10:06:30|3162.5|3156.5|3162.3|3156.3|3162.5|3156.5|3162.3|3156.3|2
1634206000000|2021-10-14 10:06:40|3162|3156|3161.3|3155.3|3162|3156|3161.3|3155.3|2
1634206010000|2021-10-14 10:06:50|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634206030000|2021-10-14 10:07:10|3162|3156|3163.5|3157.5|3164.8|3158.8|3162|3156|7
1634206060000|2021-10-14 10:07:40|3164.3|3158.3|3165.5|3159.5|3165.5|3159.5|3164.3|3158.3|5
1634206070000|2021-10-14 10:07:50|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634206090000|2021-10-14 10:08:10|3166|3160|3164|3158|3166.5|3160.5|3164|3158|7
1634206100000|2021-10-14 10:08:20|3163.8|3157.8|3163.5|3157.5|3163.8|3157.8|3163.5|3157.5|2
1634206110000|2021-10-14 10:08:30|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|1
1634206120000|2021-10-14 10:08:40|3164|3158|3164.3|3158.3|3164.3|3158.3|3164|3158|2
1634206140000|2021-10-14 10:09:00|3164.5|3158.5|3164.5|3158.5|3164.8|3158.8|3164.5|3158.5|3
1634206150000|2021-10-14 10:09:10|3164.3|3158.3|3164.5|3158.5|3164.8|3158.8|3164.3|3158.3|6
1634206170000|2021-10-14 10:09:30|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|1
1634206200000|2021-10-14 10:10:00|3165.3|3159.3|3165.5|3159.5|3165.5|3159.5|3164.5|3158.5|6
1634206220000|2021-10-14 10:10:20|3166.3|3160.3|3165|3159|3166.8|3160.8|3165|3159|6
1634206240000|2021-10-14 10:10:40|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|1
1634206250000|2021-10-14 10:10:50|3165.5|3159.5|3166|3160|3166|3160|3165.5|3159.5|3
1634206260000|2021-10-14 10:11:00|3165.3|3159.3|3164.8|3158.8|3165.3|3159.3|3164.8|3158.8|2
1634206330000|2021-10-14 10:12:10|3164|3158|3164.8|3158.8|3164.8|3158.8|3164|3158|2
1634206340000|2021-10-14 10:12:20|3164.5|3158.5|3164.8|3158.8|3164.8|3158.8|3164.5|3158.5|2
1634206360000|2021-10-14 10:12:40|3165|3159|3166.3|3160.3|3166.3|3160.3|3165|3159|2
1634206370000|2021-10-14 10:12:50|3166.5|3160.5|3165.3|3159.3|3166.5|3160.5|3165.3|3159.3|2
1634206380000|2021-10-14 10:13:00|3165.8|3159.8|3166.5|3160.5|3166.5|3160.5|3165.8|3159.8|4
1634206400000|2021-10-14 10:13:20|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634206410000|2021-10-14 10:13:30|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634206440000|2021-10-14 10:14:00|3166|3160|3166.8|3160.8|3166.8|3160.8|3166|3160|5
1634206460000|2021-10-14 10:14:20|3167|3161|3167|3161|3167|3161|3167|3161|1
1634206490000|2021-10-14 10:14:50|3166.3|3160.3|3165.8|3159.8|3166.3|3160.3|3165.8|3159.8|2
1634206510000|2021-10-14 10:15:10|3166|3160|3166|3160|3166|3160|3166|3160|1
1634206530000|2021-10-14 10:15:30|3166.3|3160.3|3166.3|3160.3|3166.3|3160.3|3166.3|3160.3|1
1634206560000|2021-10-14 10:16:00|3165.8|3159.8|3165|3159|3165.8|3159.8|3165|3159|4
1634206570000|2021-10-14 10:16:10|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|1
1634206590000|2021-10-14 10:16:30|3165.5|3159.5|3166|3160|3166|3160|3165.5|3159.5|3
1634206600000|2021-10-14 10:16:40|3166.3|3160.3|3165.8|3159.8|3166.5|3160.5|3165.8|3159.8|3
1634206640000|2021-10-14 10:17:20|3166|3160|3165.8|3159.8|3166|3160|3165.8|3159.8|2
1634206650000|2021-10-14 10:17:30|3165.3|3159.3|3164.8|3158.8|3165.3|3159.3|3164.8|3158.8|2
1634206670000|2021-10-14 10:17:50|3165|3159|3164.8|3158.8|3165|3159|3164.5|3158.5|4
1634206680000|2021-10-14 10:18:00|3165|3159|3164.8|3158.8|3165|3159|3164.8|3158.8|2
1634206700000|2021-10-14 10:18:20|3165.5|3159.5|3165.3|3159.3|3166|3160|3165.3|3159.3|4
1634206730000|2021-10-14 10:18:50|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634206750000|2021-10-14 10:19:10|3166|3160|3166.8|3160.8|3166.8|3160.8|3166|3160|4
1634206760000|2021-10-14 10:19:20|3167|3161|3167|3161|3167.5|3161.5|3167|3161|3
1634206770000|2021-10-14 10:19:30|3167.3|3161.3|3168.5|3162.5|3168.5|3162.5|3167.3|3161.3|2
1634206780000|2021-10-14 10:19:40|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634206790000|2021-10-14 10:19:50|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|1
1634206800000|2021-10-14 10:20:00|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634206830000|2021-10-14 10:20:30|3169|3163|3168.8|3162.8|3169|3163|3168.8|3162.8|2
1634206840000|2021-10-14 10:20:40|3169|3163|3170.3|3164.3|3171|3165|3169|3163|4
1634206850000|2021-10-14 10:20:50|3170|3164|3170|3164|3170|3164|3170|3164|1
1634206860000|2021-10-14 10:21:00|3170.5|3164.5|3170|3164|3170.5|3164.5|3170|3164|2
1634206870000|2021-10-14 10:21:10|3169|3163|3168.8|3162.8|3169|3163|3168.8|3162.8|2
1634206880000|2021-10-14 10:21:20|3168.5|3162.5|3168.8|3162.8|3169|3163|3168.5|3162.5|4
1634206890000|2021-10-14 10:21:30|3169|3163|3169|3163|3169|3163|3169|3163|1
1634206900000|2021-10-14 10:21:40|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634206920000|2021-10-14 10:22:00|3169|3163|3169|3163|3169|3163|3169|3163|1
1634206940000|2021-10-14 10:22:20|3168.8|3162.8|3168.3|3162.3|3168.8|3162.8|3168.3|3162.3|2
1634206950000|2021-10-14 10:22:30|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|1
1634206960000|2021-10-14 10:22:40|3167.8|3161.8|3168|3162|3168|3162|3167.8|3161.8|2
1634206970000|2021-10-14 10:22:50|3168.3|3162.3|3169|3163|3169.3|3163.3|3168.3|3162.3|5
1634206980000|2021-10-14 10:23:00|3169.3|3163.3|3169.5|3163.5|3169.5|3163.5|3169.3|3163.3|2
1634206990000|2021-10-14 10:23:10|3169.8|3163.8|3168.5|3162.5|3169.8|3163.8|3168.5|3162.5|8
1634207000000|2021-10-14 10:23:20|3168.3|3162.3|3168.3|3162.3|3168.3|3162.3|3168.3|3162.3|1
1634207010000|2021-10-14 10:23:30|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.3|3162.3|3
1634207020000|2021-10-14 10:23:40|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634207030000|2021-10-14 10:23:50|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|1
1634207040000|2021-10-14 10:24:00|3168.3|3162.3|3169|3163|3169.3|3163.3|3168.3|3162.3|5
1634207050000|2021-10-14 10:24:10|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|3169|3163|3
1634207060000|2021-10-14 10:24:20|3169|3163|3168|3162|3169|3163|3168|3162|4
1634207070000|2021-10-14 10:24:30|3168.3|3162.3|3168|3162|3168.3|3162.3|3167.8|3161.8|4
1634207080000|2021-10-14 10:24:40|3167.8|3161.8|3167.8|3161.8|3167.8|3161.8|3167.5|3161.5|3
1634207090000|2021-10-14 10:24:50|3168|3162|3168|3162|3168|3162|3167|3161|6
1634207100000|2021-10-14 10:25:00|3168.3|3162.3|3169|3163|3169|3163|3168.3|3162.3|3
1634207120000|2021-10-14 10:25:20|3169.3|3163.3|3168|3162|3169.5|3163.5|3168|3162|6
1634207130000|2021-10-14 10:25:30|3167.8|3161.8|3168.3|3162.3|3168.3|3162.3|3167.8|3161.8|5
1634207140000|2021-10-14 10:25:40|3168|3162|3168|3162|3168|3162|3167.5|3161.5|5
1634207150000|2021-10-14 10:25:50|3168.3|3162.3|3168.3|3162.3|3168.5|3162.5|3168.3|3162.3|3
1634207160000|2021-10-14 10:26:00|3168|3162|3168|3162|3168|3162|3168|3162|1
1634207170000|2021-10-14 10:26:10|3167.8|3161.8|3167.8|3161.8|3167.8|3161.8|3167.3|3161.3|3
1634207180000|2021-10-14 10:26:20|3168.3|3162.3|3168.3|3162.3|3168.5|3162.5|3168.3|3162.3|3
1634207200000|2021-10-14 10:26:40|3167.8|3161.8|3167.8|3161.8|3167.8|3161.8|3167.5|3161.5|3
1634207210000|2021-10-14 10:26:50|3167.5|3161.5|3167.8|3161.8|3167.8|3161.8|3167.3|3161.3|6
1634207230000|2021-10-14 10:27:10|3168|3162|3168.5|3162.5|3168.5|3162.5|3168|3162|3
1634207240000|2021-10-14 10:27:20|3168.3|3162.3|3167|3161|3168.3|3162.3|3167|3161|3
1634207250000|2021-10-14 10:27:30|3167.3|3161.3|3168.3|3162.3|3168.3|3162.3|3167.3|3161.3|5
1634207270000|2021-10-14 10:27:50|3168.8|3162.8|3169.5|3163.5|3169.5|3163.5|3168.8|3162.8|4
1634207280000|2021-10-14 10:28:00|3169|3163|3169|3163|3169|3163|3169|3163|1
1634207290000|2021-10-14 10:28:10|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|1
1634207300000|2021-10-14 10:28:20|3169.5|3163.5|3169.5|3163.5|3169.5|3163.5|3169.5|3163.5|1
1634207310000|2021-10-14 10:28:30|3170|3164|3169.8|3163.8|3170|3164|3169.8|3163.8|2
1634207320000|2021-10-14 10:28:40|3170|3164|3168.5|3162.5|3170|3164|3168.5|3162.5|6
1634207330000|2021-10-14 10:28:50|3168.8|3162.8|3169.3|3163.3|3169.3|3163.3|3168.5|3162.5|5
1634207340000|2021-10-14 10:29:00|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|1
1634207350000|2021-10-14 10:29:10|3170|3164|3169|3163|3170.3|3164.3|3168.5|3162.5|7
1634207360000|2021-10-14 10:29:20|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|1
1634207370000|2021-10-14 10:29:30|3169.5|3163.5|3169.5|3163.5|3170|3164|3169.5|3163.5|3
1634207390000|2021-10-14 10:29:50|3169.3|3163.3|3169|3163|3169.3|3163.3|3169|3163|2
1634207400000|2021-10-14 10:30:00|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634207410000|2021-10-14 10:30:10|3169|3163|3169.5|3163.5|3170|3164|3169|3163|5
1634207420000|2021-10-14 10:30:20|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|1
1634207440000|2021-10-14 10:30:40|3170|3164|3170|3164|3170|3164|3170|3164|1
1634207450000|2021-10-14 10:30:50|3170.3|3164.3|3170|3164|3171|3165|3170|3164|4
1634207460000|2021-10-14 10:31:00|3170.3|3164.3|3170.3|3164.3|3170.3|3164.3|3170.3|3164.3|1
1634207470000|2021-10-14 10:31:10|3169.5|3163.5|3169|3163|3169.5|3163.5|3169|3163|2
1634207480000|2021-10-14 10:31:20|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|1
1634207530000|2021-10-14 10:32:10|3169.5|3163.5|3169.5|3163.5|3169.5|3163.5|3169.5|3163.5|1
1634207540000|2021-10-14 10:32:20|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|1
1634207600000|2021-10-14 10:33:20|3169|3163|3168.5|3162.5|3169|3163|3167.8|3161.8|6
1634207610000|2021-10-14 10:33:30|3167.8|3161.8|3168|3162|3168.3|3162.3|3167.8|3161.8|3
1634207620000|2021-10-14 10:33:40|3167.8|3161.8|3167.8|3161.8|3167.8|3161.8|3167.8|3161.8|1
1634207630000|2021-10-14 10:33:50|3168|3162|3167.8|3161.8|3168|3162|3167.8|3161.8|2
1634207640000|2021-10-14 10:34:00|3166.9|3160.9|3166.8|3160.8|3166.9|3160.9|3166.8|3160.8|2
1634207660000|2021-10-14 10:34:20|3166.5|3160.5|3167.3|3161.3|3167.3|3161.3|3166.5|3160.5|4
1634207670000|2021-10-14 10:34:30|3166.5|3160.5|3166|3160|3166.5|3160.5|3166|3160|2
1634207680000|2021-10-14 10:34:40|3166.3|3160.3|3166|3160|3166.3|3160.3|3166|3160|2
1634207690000|2021-10-14 10:34:50|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|1
1634207700000|2021-10-14 10:35:00|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.5|3160.5|3
1634207720000|2021-10-14 10:35:20|3166|3160|3165.5|3159.5|3166|3160|3165.5|3159.5|2
1634207730000|2021-10-14 10:35:30|3165.8|3159.8|3165.3|3159.3|3165.8|3159.8|3165.3|3159.3|2
1634207760000|2021-10-14 10:36:00|3164.8|3158.8|3166|3160|3166|3160|3164.8|3158.8|5
1634207790000|2021-10-14 10:36:30|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634207810000|2021-10-14 10:36:50|3166|3160|3167|3161|3167|3161|3166|3160|2
1634207820000|2021-10-14 10:37:00|3167.8|3161.8|3167.3|3161.3|3168|3162|3167.3|3161.3|4
1634207830000|2021-10-14 10:37:10|3167|3161|3167|3161|3167|3161|3167|3161|1
1634207840000|2021-10-14 10:37:20|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|1
1634207850000|2021-10-14 10:37:30|3166.8|3160.8|3169|3163|3169|3163|3166.8|3160.8|3
1634207860000|2021-10-14 10:37:40|3169.5|3163.5|3168.8|3162.8|3169.5|3163.5|3168.5|3162.5|3
1634207880000|2021-10-14 10:38:00|3169|3163|3169|3163|3169|3163|3169|3163|1
1634207890000|2021-10-14 10:38:10|3169.5|3163.5|3169.5|3163.5|3169.8|3163.8|3169.5|3163.5|3
1634207910000|2021-10-14 10:38:30|3169.8|3163.8|3170|3164|3170|3164|3169.8|3163.8|2
1634207920000|2021-10-14 10:38:40|3170.3|3164.3|3170|3164|3170.3|3164.3|3170|3164|2
1634207940000|2021-10-14 10:39:00|3169.8|3163.8|3170|3164|3170|3164|3169.8|3163.8|2
1634207950000|2021-10-14 10:39:10|3170.3|3164.3|3170|3164|3170.3|3164.3|3170|3164|2
1634207970000|2021-10-14 10:39:30|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|1
1634207980000|2021-10-14 10:39:40|3170|3164|3169.8|3163.8|3170|3164|3169.8|3163.8|2
1634207990000|2021-10-14 10:39:50|3169.5|3163.5|3168.8|3162.8|3169.5|3163.5|3168.8|3162.8|2
1634208000000|2021-10-14 10:40:00|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.3|3162.3|3
1634208010000|2021-10-14 10:40:10|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634208020000|2021-10-14 10:40:20|3169|3163|3169|3163|3169.5|3163.5|3168.8|3162.8|6
1634208030000|2021-10-14 10:40:30|3168.5|3162.5|3169|3163|3169|3163|3168.5|3162.5|3
1634208050000|2021-10-14 10:40:50|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|1
1634208060000|2021-10-14 10:41:00|3169|3163|3168.5|3162.5|3169|3163|3168.5|3162.5|3
1634208080000|2021-10-14 10:41:20|3168.3|3162.3|3169.3|3163.3|3169.3|3163.3|3168.3|3162.3|5
1634208090000|2021-10-14 10:41:30|3169|3163|3169.5|3163.5|3169.5|3163.5|3168.8|3162.8|5
1634208110000|2021-10-14 10:41:50|3170|3164|3170.3|3164.3|3170.5|3164.5|3170|3164|4
1634208130000|2021-10-14 10:42:10|3169.5|3163.5|3169.3|3163.3|3169.5|3163.5|3169.3|3163.3|2
1634208140000|2021-10-14 10:42:20|3169.5|3163.5|3169.8|3163.8|3169.8|3163.8|3169.5|3163.5|2
1634208150000|2021-10-14 10:42:30|3169|3163|3168.5|3162.5|3169.3|3163.3|3168.5|3162.5|3
1634208160000|2021-10-14 10:42:40|3168.3|3162.3|3167|3161|3168.3|3162.3|3167|3161|5
1634208170000|2021-10-14 10:42:50|3167.3|3161.3|3167|3161|3167.3|3161.3|3167|3161|2
1634208180000|2021-10-14 10:43:00|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|1
1634208210000|2021-10-14 10:43:30|3167.5|3161.5|3166.5|3160.5|3167.8|3161.8|3166.5|3160.5|4
1634208230000|2021-10-14 10:43:50|3166.3|3160.3|3165.5|3159.5|3166.3|3160.3|3165.5|3159.5|2
1634208240000|2021-10-14 10:44:00|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634208270000|2021-10-14 10:44:30|3166.3|3160.3|3166.3|3160.3|3166.3|3160.3|3166.3|3160.3|1
1634208280000|2021-10-14 10:44:40|3166.5|3160.5|3166.5|3160.5|3167.3|3161.3|3166.5|3160.5|4
1634208300000|2021-10-14 10:45:00|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1634208310000|2021-10-14 10:45:10|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|1
1634208330000|2021-10-14 10:45:30|3166|3160|3165.8|3159.8|3166|3160|3165.8|3159.8|2
1634208340000|2021-10-14 10:45:40|3166|3160|3165.3|3159.3|3166|3160|3165.3|3159.3|4
1634208370000|2021-10-14 10:46:10|3165.8|3159.8|3164.8|3158.8|3166.8|3160.8|3164.8|3158.8|8
1634208380000|2021-10-14 10:46:20|3165|3159|3165|3159|3165|3159|3165|3159|1
1634208390000|2021-10-14 10:46:30|3165.3|3159.3|3165.5|3159.5|3165.5|3159.5|3165|3159|3
1634208400000|2021-10-14 10:46:40|3165.8|3159.8|3166.3|3160.3|3166.5|3160.5|3165.5|3159.5|6
1634208410000|2021-10-14 10:46:50|3165.8|3159.8|3165.5|3159.5|3165.8|3159.8|3165.5|3159.5|2
1634208420000|2021-10-14 10:47:00|3165.8|3159.8|3166.3|3160.3|3166.3|3160.3|3165.8|3159.8|3
1634208430000|2021-10-14 10:47:10|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|1
1634208440000|2021-10-14 10:47:20|3166.3|3160.3|3166.8|3160.8|3166.8|3160.8|3166.3|3160.3|3
1634208450000|2021-10-14 10:47:30|3167|3161|3166.8|3160.8|3167|3161|3166.8|3160.8|2
1634208460000|2021-10-14 10:47:40|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|1
1634208470000|2021-10-14 10:47:50|3166.8|3160.8|3166|3160|3167|3161|3166|3160|5
1634208490000|2021-10-14 10:48:10|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634208500000|2021-10-14 10:48:20|3166|3160|3165.8|3159.8|3166|3160|3165.8|3159.8|2
1634208510000|2021-10-14 10:48:30|3166|3160|3166.3|3160.3|3166.3|3160.3|3166|3160|2
1634208520000|2021-10-14 10:48:40|3166|3160|3166|3160|3166|3160|3166|3160|1
1634208530000|2021-10-14 10:48:50|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165|3159|3
1634208540000|2021-10-14 10:49:00|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634208550000|2021-10-14 10:49:10|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|1
1634208560000|2021-10-14 10:49:20|3165|3159|3166|3160|3166|3160|3165|3159|5
1634208580000|2021-10-14 10:49:40|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634208590000|2021-10-14 10:49:50|3166|3160|3166.5|3160.5|3166.5|3160.5|3166|3160|3
1634208600000|2021-10-14 10:50:00|3166.3|3160.3|3166.3|3160.3|3166.3|3160.3|3166|3160|3
1634208630000|2021-10-14 10:50:30|3166.8|3160.8|3167.3|3161.3|3167.3|3161.3|3166.8|3160.8|6
1634208640000|2021-10-14 10:50:40|3167|3161|3165.5|3159.5|3167|3161|3165|3159|7
1634208650000|2021-10-14 10:50:50|3165.3|3159.3|3164.8|3158.8|3165.3|3159.3|3164.8|3158.8|2
1634208660000|2021-10-14 10:51:00|3165|3159|3163.3|3157.3|3165|3159|3163.3|3157.3|3
1634208690000|2021-10-14 10:51:30|3162.5|3156.5|3162.8|3156.8|3162.8|3156.8|3162.5|3156.5|2
1634208720000|2021-10-14 10:52:00|3162.5|3156.5|3162.3|3156.3|3162.5|3156.5|3161.5|3155.5|3
1634208730000|2021-10-14 10:52:10|3162.5|3156.5|3162.3|3156.3|3162.5|3156.5|3162.3|3156.3|2
1634208750000|2021-10-14 10:52:30|3162.8|3156.8|3162.3|3156.3|3162.8|3156.8|3162.3|3156.3|2
1634208790000|2021-10-14 10:53:10|3162.8|3156.8|3163.3|3157.3|3164|3158|3162.8|3156.8|7
1634208800000|2021-10-14 10:53:20|3163|3157|3163|3157|3163|3157|3163|3157|1
1634208810000|2021-10-14 10:53:30|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|1
1634208820000|2021-10-14 10:53:40|3163.5|3157.5|3164.3|3158.3|3164.5|3158.5|3163.5|3157.5|4
1634208850000|2021-10-14 10:54:10|3164.5|3158.5|3164.8|3158.8|3165|3159|3164.5|3158.5|3
1634208880000|2021-10-14 10:54:40|3165|3159|3165|3159|3165|3159|3165|3159|1
1634208890000|2021-10-14 10:54:50|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|1
1634208910000|2021-10-14 10:55:10|3164.8|3158.8|3163.8|3157.8|3164.8|3158.8|3163.3|3157.3|4
1634208930000|2021-10-14 10:55:30|3164|3158|3164|3158|3164|3158|3164|3158|1
1634208940000|2021-10-14 10:55:40|3163.8|3157.8|3163.8|3157.8|3164|3158|3163.8|3157.8|3
1634208950000|2021-10-14 10:55:50|3164|3158|3164|3158|3164|3158|3164|3158|1
1634208960000|2021-10-14 10:56:00|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|1
1634208970000|2021-10-14 10:56:10|3163.3|3157.3|3162.5|3156.5|3163.3|3157.3|3162.5|3156.5|2
1634208980000|2021-10-14 10:56:20|3162.8|3156.8|3162.8|3156.8|3163.3|3157.3|3162.8|3156.8|3
1634208990000|2021-10-14 10:56:30|3162.3|3156.3|3162|3156|3162.3|3156.3|3162|3156|2
1634209010000|2021-10-14 10:56:50|3162.3|3156.3|3159.3|3153.3|3162.3|3156.3|3159.3|3153.3|4
1634209020000|2021-10-14 10:57:00|3158.5|3152.5|3159.3|3153.3|3159.3|3153.3|3158.5|3152.5|2
1634209030000|2021-10-14 10:57:10|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|3158.5|3152.5|1
1634209040000|2021-10-14 10:57:20|3159|3153|3162.3|3156.3|3162.8|3156.8|3159|3153|6
1634209050000|2021-10-14 10:57:30|3162.8|3156.8|3162.5|3156.5|3162.8|3156.8|3162.5|3156.5|2
1634209060000|2021-10-14 10:57:40|3162.3|3156.3|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|2
1634209080000|2021-10-14 10:58:00|3162.8|3156.8|3163.3|3157.3|3163.3|3157.3|3162.8|3156.8|3
1634209090000|2021-10-14 10:58:10|3163.5|3157.5|3163.3|3157.3|3163.5|3157.5|3163|3157|3
1634209100000|2021-10-14 10:58:20|3162.5|3156.5|3162.8|3156.8|3162.8|3156.8|3162.5|3156.5|2
1634209110000|2021-10-14 10:58:30|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|1
1634209120000|2021-10-14 10:58:40|3162.3|3156.3|3161.8|3155.8|3162.5|3156.5|3161.8|3155.8|3
1634209140000|2021-10-14 10:59:00|3162|3156|3162.3|3156.3|3162.3|3156.3|3162|3156|2
1634209150000|2021-10-14 10:59:10|3162.5|3156.5|3162.3|3156.3|3162.5|3156.5|3162.3|3156.3|2
1634209160000|2021-10-14 10:59:20|3163.5|3157.5|3163.3|3157.3|3163.5|3157.5|3162.8|3156.8|3
1634209170000|2021-10-14 10:59:30|3163.5|3157.5|3164.5|3158.5|3164.5|3158.5|3163.5|3157.5|4
1634209200000|2021-10-14 11:00:00|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|1
1634209210000|2021-10-14 11:00:10|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|1
1634209220000|2021-10-14 11:00:20|3164|3158|3163|3157|3164|3158|3163|3157|2
1634209230000|2021-10-14 11:00:30|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|1
1634209240000|2021-10-14 11:00:40|3164|3158|3165|3159|3165|3159|3164|3158|6
1634209250000|2021-10-14 11:00:50|3163.8|3157.8|3163.3|3157.3|3163.8|3157.8|3163.3|3157.3|2
1634209260000|2021-10-14 11:01:00|3163|3157|3162|3156|3163|3157|3162|3156|3
1634209270000|2021-10-14 11:01:10|3162.3|3156.3|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|2
1634209280000|2021-10-14 11:01:20|3162.8|3156.8|3163.3|3157.3|3163.3|3157.3|3162.8|3156.8|5
1634209300000|2021-10-14 11:01:40|3164|3158|3163.5|3157.5|3164.3|3158.3|3163.5|3157.5|4
1634209330000|2021-10-14 11:02:10|3163.3|3157.3|3164|3158|3164.3|3158.3|3162.8|3156.8|7
1634209340000|2021-10-14 11:02:20|3164.3|3158.3|3164|3158|3164.3|3158.3|3164|3158|2
1634209350000|2021-10-14 11:02:30|3164.3|3158.3|3164|3158|3164.3|3158.3|3164|3158|2
1634209380000|2021-10-14 11:03:00|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|1
1634209400000|2021-10-14 11:03:20|3164.5|3158.5|3164.3|3158.3|3164.5|3158.5|3164.3|3158.3|2
1634209430000|2021-10-14 11:03:50|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|1
1634209440000|2021-10-14 11:04:00|3164.8|3158.8|3165.8|3159.8|3166.5|3160.5|3164.8|3158.8|7
1634209450000|2021-10-14 11:04:10|3166|3160|3165.3|3159.3|3166|3160|3165.3|3159.3|3
1634209460000|2021-10-14 11:04:20|3165|3159|3164.5|3158.5|3165|3159|3163.3|3157.3|7
1634209470000|2021-10-14 11:04:30|3164.8|3158.8|3164.5|3158.5|3164.8|3158.8|3164.5|3158.5|2
1634209480000|2021-10-14 11:04:40|3164|3158|3164|3158|3164|3158|3164|3158|1
1634209490000|2021-10-14 11:04:50|3163.5|3157.5|3163|3157|3163.5|3157.5|3163|3157|3
1634209500000|2021-10-14 11:05:00|3163.3|3157.3|3163|3157|3163.3|3157.3|3162.5|3156.5|6
1634209510000|2021-10-14 11:05:10|3162.8|3156.8|3163.3|3157.3|3163.3|3157.3|3162.8|3156.8|3
1634209520000|2021-10-14 11:05:20|3163|3157|3163|3157|3163|3157|3162|3156|6
1634209530000|2021-10-14 11:05:30|3162.5|3156.5|3162.5|3156.5|3163|3157|3162|3156|9
1634209540000|2021-10-14 11:05:40|3162.3|3156.3|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|2
1634209550000|2021-10-14 11:05:50|3162.3|3156.3|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|2
1634209560000|2021-10-14 11:06:00|3163.5|3157.5|3163.3|3157.3|3164|3158|3163.3|3157.3|8
1634209570000|2021-10-14 11:06:10|3163.8|3157.8|3164.3|3158.3|3164.3|3158.3|3163.8|3157.8|4
1634209580000|2021-10-14 11:06:20|3164.5|3158.5|3164.8|3158.8|3164.8|3158.8|3164.3|3158.3|3
1634209590000|2021-10-14 11:06:30|3165|3159|3164.5|3158.5|3165|3159|3164.5|3158.5|3
1634209600000|2021-10-14 11:06:40|3164.8|3158.8|3165.3|3159.3|3165.3|3159.3|3164.8|3158.8|3
1634209610000|2021-10-14 11:06:50|3165|3159|3165|3159|3165|3159|3165|3159|1
1634209620000|2021-10-14 11:07:00|3164.8|3158.8|3164.5|3158.5|3164.8|3158.8|3164|3158|4
1634209630000|2021-10-14 11:07:10|3164.3|3158.3|3164.5|3158.5|3164.5|3158.5|3163.3|3157.3|7
1634209640000|2021-10-14 11:07:20|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|3164|3158|3
1634209650000|2021-10-14 11:07:30|3164|3158|3163.8|3157.8|3164|3158|3162.5|3156.5|6
1634209660000|2021-10-14 11:07:40|3163.5|3157.5|3163.8|3157.8|3163.8|3157.8|3163.5|3157.5|2
1634209670000|2021-10-14 11:07:50|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|1
1634209680000|2021-10-14 11:08:00|3163.8|3157.8|3164.3|3158.3|3164.3|3158.3|3163.8|3157.8|4
1634209690000|2021-10-14 11:08:10|3164.5|3158.5|3164|3158|3164.5|3158.5|3164|3158|3
1634209710000|2021-10-14 11:08:30|3163.8|3157.8|3163.3|3157.3|3163.8|3157.8|3163.3|3157.3|3
1634209720000|2021-10-14 11:08:40|3163.8|3157.8|3164|3158|3164|3158|3163.8|3157.8|2
1634209730000|2021-10-14 11:08:50|3164.3|3158.3|3163.5|3157.5|3164.3|3158.3|3163.5|3157.5|2
1634209740000|2021-10-14 11:09:00|3163.8|3157.8|3163.5|3157.5|3163.8|3157.8|3163.5|3157.5|2
1634209750000|2021-10-14 11:09:10|3163.8|3157.8|3164.3|3158.3|3164.3|3158.3|3163.8|3157.8|4
1634209760000|2021-10-14 11:09:20|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|1
1634209770000|2021-10-14 11:09:30|3163.5|3157.5|3163|3157|3163.5|3157.5|3163|3157|2
1634209780000|2021-10-14 11:09:40|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|3163|3157|3
1634209790000|2021-10-14 11:09:50|3163|3157|3163|3157|3163.3|3157.3|3163|3157|3
1634209810000|2021-10-14 11:10:10|3162.8|3156.8|3163|3157|3163|3157|3162.3|3156.3|5
1634209820000|2021-10-14 11:10:20|3163.3|3157.3|3164.5|3158.5|3164.8|3158.8|3163.3|3157.3|5
1634209840000|2021-10-14 11:10:40|3164.8|3158.8|3165.8|3159.8|3165.8|3159.8|3164.8|3158.8|4
1634209850000|2021-10-14 11:10:50|3166|3160|3165.5|3159.5|3166|3160|3165.3|3159.3|6
1634209860000|2021-10-14 11:11:00|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|1
1634209870000|2021-10-14 11:11:10|3164.8|3158.8|3164|3158|3164.8|3158.8|3164|3158|3
1634209880000|2021-10-14 11:11:20|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|1
1634209890000|2021-10-14 11:11:30|3164|3158|3164|3158|3164|3158|3164|3158|1
1634209900000|2021-10-14 11:11:40|3163.8|3157.8|3163|3157|3163.8|3157.8|3163|3157|3
1634209910000|2021-10-14 11:11:50|3162.8|3156.8|3163.5|3157.5|3163.5|3157.5|3162|3156|9
1634209920000|2021-10-14 11:12:00|3163.8|3157.8|3164.3|3158.3|3164.3|3158.3|3163.5|3157.5|3
1634209930000|2021-10-14 11:12:10|3163.5|3157.5|3162.8|3156.8|3163.5|3157.5|3162.3|3156.3|5
1634209940000|2021-10-14 11:12:20|3163|3157|3163|3157|3163.3|3157.3|3163|3157|5
1634209950000|2021-10-14 11:12:30|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|5
1634209960000|2021-10-14 11:12:40|3162.3|3156.3|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|2
1634209970000|2021-10-14 11:12:50|3162.8|3156.8|3163|3157|3163|3157|3162.8|3156.8|2
1634209980000|2021-10-14 11:13:00|3163.3|3157.3|3163.5|3157.5|3163.5|3157.5|3163.3|3157.3|2
1634210000000|2021-10-14 11:13:20|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|3163.5|3157.5|3
1634210010000|2021-10-14 11:13:30|3165|3159|3164|3158|3165.3|3159.3|3163.5|3157.5|6
1634210020000|2021-10-14 11:13:40|3164.3|3158.3|3164.3|3158.3|3164.5|3158.5|3164.3|3158.3|3
1634210030000|2021-10-14 11:13:50|3164|3158|3164|3158|3164|3158|3164|3158|1
1634210040000|2021-10-14 11:14:00|3163.8|3157.8|3162.8|3156.8|3163.8|3157.8|3162.8|3156.8|8
1634210050000|2021-10-14 11:14:10|3163|3157|3162.5|3156.5|3163|3157|3162|3156|4
1634210070000|2021-10-14 11:14:30|3162|3156|3163.5|3157.5|3163.5|3157.5|3162|3156|6
1634210090000|2021-10-14 11:14:50|3163.8|3157.8|3162.8|3156.8|3163.8|3157.8|3162.3|3156.3|3
1634210100000|2021-10-14 11:15:00|3163|3157|3163.5|3157.5|3163.5|3157.5|3163|3157|5
1634210130000|2021-10-14 11:15:30|3162.8|3156.8|3163.3|3157.3|3163.5|3157.5|3162.8|3156.8|6
1634210140000|2021-10-14 11:15:40|3162.8|3156.8|3163.5|3157.5|3163.5|3157.5|3162.8|3156.8|3
1634210160000|2021-10-14 11:16:00|3163.3|3157.3|3163.5|3157.5|3163.5|3157.5|3163.3|3157.3|2
1634210170000|2021-10-14 11:16:10|3163.8|3157.8|3164.8|3158.8|3165|3159|3163.8|3157.8|4
1634210180000|2021-10-14 11:16:20|3165|3159|3164.5|3158.5|3165|3159|3164.3|3158.3|3
1634210190000|2021-10-14 11:16:30|3165.5|3159.5|3165.8|3159.8|3165.8|3159.8|3165.5|3159.5|2
1634210200000|2021-10-14 11:16:40|3166|3160|3165.5|3159.5|3166|3160|3165.5|3159.5|3
1634210210000|2021-10-14 11:16:50|3165.8|3159.8|3166|3160|3166|3160|3165.8|3159.8|2
1634210220000|2021-10-14 11:17:00|3165.8|3159.8|3166|3160|3166|3160|3165.8|3159.8|4
1634210230000|2021-10-14 11:17:10|3166.3|3160.3|3166|3160|3166.3|3160.3|3166|3160|2
1634210240000|2021-10-14 11:17:20|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634210250000|2021-10-14 11:17:30|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634210260000|2021-10-14 11:17:40|3165.8|3159.8|3165.5|3159.5|3165.8|3159.8|3165.5|3159.5|2
1634210270000|2021-10-14 11:17:50|3166|3160|3166|3160|3166|3160|3166|3160|1
1634210280000|2021-10-14 11:18:00|3165.8|3159.8|3165.5|3159.5|3166|3160|3165.5|3159.5|3
1634210290000|2021-10-14 11:18:10|3165.3|3159.3|3165.3|3159.3|3165.5|3159.5|3165.3|3159.3|3
1634210300000|2021-10-14 11:18:20|3165.8|3159.8|3166|3160|3166|3160|3165.8|3159.8|2
1634210310000|2021-10-14 11:18:30|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.5|3159.5|3
1634210320000|2021-10-14 11:18:40|3166|3160|3166.5|3160.5|3166.5|3160.5|3166|3160|3
1634210330000|2021-10-14 11:18:50|3166|3160|3165.5|3159.5|3166|3160|3165.5|3159.5|2
1634210350000|2021-10-14 11:19:10|3165.3|3159.3|3165|3159|3165.3|3159.3|3165|3159|2
1634210360000|2021-10-14 11:19:20|3164.8|3158.8|3164.8|3158.8|3165.3|3159.3|3164.8|3158.8|3
1634210370000|2021-10-14 11:19:30|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|1
1634210380000|2021-10-14 11:19:40|3165|3159|3163.3|3157.3|3165.3|3159.3|3163.3|3157.3|7
1634210390000|2021-10-14 11:19:50|3162.8|3156.8|3163|3157|3163.8|3157.8|3162.5|3156.5|7
1634210400000|2021-10-14 11:20:00|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|3162.8|3156.8|4
1634210410000|2021-10-14 11:20:10|3163.5|3157.5|3163.5|3157.5|3164|3158|3162.8|3156.8|8
1634210420000|2021-10-14 11:20:20|3163.3|3157.3|3164|3158|3164|3158|3163.3|3157.3|3
1634210430000|2021-10-14 11:20:30|3164.3|3158.3|3165.5|3159.5|3165.5|3159.5|3164.3|3158.3|4
1634210450000|2021-10-14 11:20:50|3165.3|3159.3|3165.5|3159.5|3165.5|3159.5|3165.3|3159.3|2
1634210460000|2021-10-14 11:21:00|3165.8|3159.8|3165.5|3159.5|3165.8|3159.8|3165.5|3159.5|2
1634210470000|2021-10-14 11:21:10|3165.3|3159.3|3164.3|3158.3|3165.5|3159.5|3164.3|3158.3|4
1634210480000|2021-10-14 11:21:20|3164.5|3158.5|3165.3|3159.3|3165.5|3159.5|3164.5|3158.5|4
1634210490000|2021-10-14 11:21:30|3165|3159|3164.5|3158.5|3165.3|3159.3|3164.5|3158.5|5
1634210500000|2021-10-14 11:21:40|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|1
1634210510000|2021-10-14 11:21:50|3163.8|3157.8|3163.5|3157.5|3163.8|3157.8|3163.5|3157.5|2
1634210520000|2021-10-14 11:22:00|3163.3|3157.3|3163.5|3157.5|3163.5|3157.5|3163.3|3157.3|2
1634210530000|2021-10-14 11:22:10|3163.8|3157.8|3163.3|3157.3|3163.8|3157.8|3163.3|3157.3|2
1634210540000|2021-10-14 11:22:20|3163|3157|3164.5|3158.5|3164.5|3158.5|3163|3157|4
1634210550000|2021-10-14 11:22:30|3165|3159|3164.3|3158.3|3165.3|3159.3|3164.3|3158.3|6
1634210560000|2021-10-14 11:22:40|3163.8|3157.8|3164|3158|3164|3158|3163.8|3157.8|2
1634210570000|2021-10-14 11:22:50|3164.3|3158.3|3164|3158|3164.3|3158.3|3164|3158|2
1634210580000|2021-10-14 11:23:00|3163.8|3157.8|3163.8|3157.8|3164|3158|3163.8|3157.8|3
1634210590000|2021-10-14 11:23:10|3164|3158|3163.5|3157.5|3164|3158|3163.5|3157.5|2
1634210600000|2021-10-14 11:23:20|3163|3157|3163|3157|3163|3157|3163|3157|1
1634210610000|2021-10-14 11:23:30|3163.3|3157.3|3163.5|3157.5|3163.5|3157.5|3163.3|3157.3|2
1634210620000|2021-10-14 11:23:40|3164|3158|3162.5|3156.5|3164|3158|3162.5|3156.5|3
1634210640000|2021-10-14 11:24:00|3162.3|3156.3|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|4
1634210650000|2021-10-14 11:24:10|3163.3|3157.3|3162.8|3156.8|3163.3|3157.3|3162.5|3156.5|5
1634210660000|2021-10-14 11:24:20|3162.5|3156.5|3162|3156|3162.5|3156.5|3162|3156|4
1634210670000|2021-10-14 11:24:30|3161.8|3155.8|3162.3|3156.3|3162.3|3156.3|3161.8|3155.8|2
1634210680000|2021-10-14 11:24:40|3162.5|3156.5|3163.8|3157.8|3163.8|3157.8|3162.5|3156.5|5
1634210690000|2021-10-14 11:24:50|3162.5|3156.5|3162|3156|3162.5|3156.5|3162|3156|3
1634210700000|2021-10-14 11:25:00|3162.3|3156.3|3162|3156|3162.3|3156.3|3162|3156|2
1634210710000|2021-10-14 11:25:10|3162.3|3156.3|3163.5|3157.5|3163.5|3157.5|3162.3|3156.3|5
1634210720000|2021-10-14 11:25:20|3164|3158|3163.5|3157.5|3164|3158|3163.5|3157.5|2
1634210740000|2021-10-14 11:25:40|3164|3158|3164.3|3158.3|3164.3|3158.3|3163.8|3157.8|3
1634210760000|2021-10-14 11:26:00|3164|3158|3163.8|3157.8|3164|3158|3163.8|3157.8|2
1634210770000|2021-10-14 11:26:10|3164|3158|3162.8|3156.8|3164|3158|3162.5|3156.5|4
1634210780000|2021-10-14 11:26:20|3163.3|3157.3|3162.5|3156.5|3163.3|3157.3|3162.5|3156.5|3
1634210800000|2021-10-14 11:26:40|3162.3|3156.3|3161.3|3155.3|3162.3|3156.3|3161.3|3155.3|2
1634210810000|2021-10-14 11:26:50|3161|3155|3161.5|3155.5|3161.5|3155.5|3161|3155|5
1634210830000|2021-10-14 11:27:10|3161.3|3155.3|3161|3155|3161.3|3155.3|3161|3155|2
1634210840000|2021-10-14 11:27:20|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|1
1634210850000|2021-10-14 11:27:30|3161.5|3155.5|3161.3|3155.3|3161.5|3155.5|3161|3155|3
1634210860000|2021-10-14 11:27:40|3161.5|3155.5|3160.3|3154.3|3161.5|3155.5|3160.3|3154.3|2
1634210870000|2021-10-14 11:27:50|3160.5|3154.5|3159.8|3153.8|3160.5|3154.5|3159.8|3153.8|3
1634210880000|2021-10-14 11:28:00|3160|3154|3160|3154|3160|3154|3160|3154|1
1634210890000|2021-10-14 11:28:10|3160.3|3154.3|3160.8|3154.8|3160.8|3154.8|3160.3|3154.3|2
1634210900000|2021-10-14 11:28:20|3161|3155|3161|3155|3161|3155|3161|3155|1
1634210910000|2021-10-14 11:28:30|3161.3|3155.3|3160.5|3154.5|3161.8|3155.8|3160.5|3154.5|4
1634210930000|2021-10-14 11:28:50|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|1
1634210950000|2021-10-14 11:29:10|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|1
1634210960000|2021-10-14 11:29:20|3160.8|3154.8|3160.3|3154.3|3160.8|3154.8|3160.3|3154.3|2
1634210970000|2021-10-14 11:29:30|3159.8|3153.8|3159.8|3153.8|3160|3154|3159.5|3153.5|5
1634210980000|2021-10-14 11:29:40|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.3|3153.3|3
1634211000000|2021-10-14 11:30:00|3160|3154|3160|3154|3160.3|3154.3|3159.8|3153.8|5
1634211010000|2021-10-14 11:30:10|3160.3|3154.3|3159.8|3153.8|3160.3|3154.3|3159.5|3153.5|3
1634211030000|2021-10-14 11:30:30|3160|3154|3159.3|3153.3|3160|3154|3159.3|3153.3|3
1634211050000|2021-10-14 11:30:50|3158.8|3152.8|3156.5|3150.5|3158.8|3152.8|3156.5|3150.5|2
1634211060000|2021-10-14 11:31:00|3157|3151|3157|3151|3157|3151|3157|3151|1
1634211070000|2021-10-14 11:31:10|3157.5|3151.5|3156.3|3150.3|3158|3152|3156|3150|6
1634211100000|2021-10-14 11:31:40|3156.5|3150.5|3156.8|3150.8|3157.5|3151.5|3156.5|3150.5|7
1634211110000|2021-10-14 11:31:50|3157|3151|3156.8|3150.8|3157|3151|3156.8|3150.8|2
1634211120000|2021-10-14 11:32:00|3156.3|3150.3|3154.8|3148.8|3156.3|3150.3|3154.8|3148.8|4
1634211130000|2021-10-14 11:32:10|3155|3149|3155.8|3149.8|3155.8|3149.8|3155|3149|4
1634211140000|2021-10-14 11:32:20|3156.5|3150.5|3157.5|3151.5|3157.5|3151.5|3156.5|3150.5|4
1634211150000|2021-10-14 11:32:30|3157.8|3151.8|3157.3|3151.3|3158.3|3152.3|3157.3|3151.3|5
1634211160000|2021-10-14 11:32:40|3157.5|3151.5|3157.5|3151.5|3158|3152|3157.5|3151.5|3
1634211170000|2021-10-14 11:32:50|3157.8|3151.8|3159.3|3153.3|3159.3|3153.3|3157.8|3151.8|3
1634211180000|2021-10-14 11:33:00|3159.5|3153.5|3159.3|3153.3|3159.5|3153.5|3159.3|3153.3|2
1634211190000|2021-10-14 11:33:10|3158.8|3152.8|3159.5|3153.5|3159.8|3153.8|3158.8|3152.8|4
1634211200000|2021-10-14 11:33:20|3160.3|3154.3|3160.5|3154.5|3160.5|3154.5|3160.3|3154.3|2
1634211210000|2021-10-14 11:33:30|3160.3|3154.3|3159.3|3153.3|3160.3|3154.3|3159.3|3153.3|3
1634211220000|2021-10-14 11:33:40|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|1
1634211230000|2021-10-14 11:33:50|3159.8|3153.8|3160.3|3154.3|3160.3|3154.3|3159.8|3153.8|2
1634211240000|2021-10-14 11:34:00|3160.5|3154.5|3162|3156|3162|3156|3160.5|3154.5|5
1634211250000|2021-10-14 11:34:10|3161.8|3155.8|3161.8|3155.8|3162.3|3156.3|3161.8|3155.8|5
1634211260000|2021-10-14 11:34:20|3162|3156|3162|3156|3162.8|3156.8|3162|3156|4
1634211270000|2021-10-14 11:34:30|3162.3|3156.3|3163.3|3157.3|3163.3|3157.3|3162.3|3156.3|4
1634211280000|2021-10-14 11:34:40|3163.5|3157.5|3164.3|3158.3|3164.3|3158.3|3163.5|3157.5|4
1634211290000|2021-10-14 11:34:50|3164|3158|3163.8|3157.8|3164.3|3158.3|3163.8|3157.8|4
1634211300000|2021-10-14 11:35:00|3164|3158|3164|3158|3164|3158|3164|3158|1
1634211310000|2021-10-14 11:35:10|3163.8|3157.8|3162|3156|3163.8|3157.8|3161.8|3155.8|4
1634211320000|2021-10-14 11:35:20|3162.3|3156.3|3163|3157|3163.8|3157.8|3162.3|3156.3|6
1634211330000|2021-10-14 11:35:30|3163.5|3157.5|3163.8|3157.8|3163.8|3157.8|3163.5|3157.5|2
1634211340000|2021-10-14 11:35:40|3164.3|3158.3|3163.8|3157.8|3164.3|3158.3|3163.8|3157.8|3
1634211350000|2021-10-14 11:35:50|3163.5|3157.5|3164|3158|3164.3|3158.3|3163.5|3157.5|4
1634211370000|2021-10-14 11:36:10|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|1
1634211390000|2021-10-14 11:36:30|3163.5|3157.5|3163.3|3157.3|3163.5|3157.5|3163.3|3157.3|2
1634211400000|2021-10-14 11:36:40|3163.5|3157.5|3163.3|3157.3|3163.5|3157.5|3163.3|3157.3|2
1634211410000|2021-10-14 11:36:50|3163.5|3157.5|3163.5|3157.5|3163.8|3157.8|3163.5|3157.5|3
1634211420000|2021-10-14 11:37:00|3163.3|3157.3|3163.8|3157.8|3163.8|3157.8|3163.3|3157.3|5
1634211430000|2021-10-14 11:37:10|3164|3158|3164|3158|3164|3158|3164|3158|1
1634211450000|2021-10-14 11:37:30|3164.3|3158.3|3165.5|3159.5|3165.8|3159.8|3164.3|3158.3|4
1634211460000|2021-10-14 11:37:40|3165.8|3159.8|3163.3|3157.3|3165.8|3159.8|3162.5|3156.5|7
1634211470000|2021-10-14 11:37:50|3163|3157|3163.5|3157.5|3163.8|3157.8|3163|3157|5
1634211480000|2021-10-14 11:38:00|3164|3158|3164.8|3158.8|3164.8|3158.8|3164|3158|3
1634211490000|2021-10-14 11:38:10|3165|3159|3165.8|3159.8|3166.5|3160.5|3165|3159|7
1634211520000|2021-10-14 11:38:40|3166|3160|3165.8|3159.8|3166|3160|3165.8|3159.8|2
1634211530000|2021-10-14 11:38:50|3165.5|3159.5|3164.5|3158.5|3165.5|3159.5|3164.5|3158.5|3
1634211540000|2021-10-14 11:39:00|3164.3|3158.3|3163.5|3157.5|3164.3|3158.3|3163.3|3157.3|5
1634211550000|2021-10-14 11:39:10|3163.8|3157.8|3164.5|3158.5|3165.3|3159.3|3163.8|3157.8|5
1634211580000|2021-10-14 11:39:40|3165|3159|3166.3|3160.3|3166.3|3160.3|3165|3159|5
1634211590000|2021-10-14 11:39:50|3166|3160|3165.5|3159.5|3166|3160|3165.5|3159.5|3
1634211600000|2021-10-14 11:40:00|3165|3159|3165|3159|3165.5|3159.5|3165|3159|3
1634211610000|2021-10-14 11:40:10|3165.3|3159.3|3165|3159|3165.8|3159.8|3165|3159|3
1634211620000|2021-10-14 11:40:20|3166.5|3160.5|3165.3|3159.3|3166.5|3160.5|3165.3|3159.3|2
1634211630000|2021-10-14 11:40:30|3165|3159|3165|3159|3165|3159|3165|3159|1
1634211640000|2021-10-14 11:40:40|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|1
1634211650000|2021-10-14 11:40:50|3165.8|3159.8|3166.8|3160.8|3166.8|3160.8|3165.5|3159.5|9
1634211660000|2021-10-14 11:41:00|3166.5|3160.5|3165.8|3159.8|3166.5|3160.5|3165.8|3159.8|2
1634211680000|2021-10-14 11:41:20|3166|3160|3166.3|3160.3|3166.3|3160.3|3166|3160|2
1634211690000|2021-10-14 11:41:30|3166.5|3160.5|3167.3|3161.3|3167.3|3161.3|3166.5|3160.5|2
1634211700000|2021-10-14 11:41:40|3167|3161|3167|3161|3167|3161|3167|3161|1
1634211730000|2021-10-14 11:42:10|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|1
1634211740000|2021-10-14 11:42:20|3167|3161|3166.8|3160.8|3167|3161|3166.8|3160.8|2
1634211750000|2021-10-14 11:42:30|3166.3|3160.3|3165.5|3159.5|3166.3|3160.3|3165|3159|3
1634211770000|2021-10-14 11:42:50|3165.3|3159.3|3165.8|3159.8|3165.8|3159.8|3165.3|3159.3|3
1634211780000|2021-10-14 11:43:00|3165.5|3159.5|3165.3|3159.3|3165.5|3159.5|3165.3|3159.3|2
1634211800000|2021-10-14 11:43:20|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634211810000|2021-10-14 11:43:30|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634211820000|2021-10-14 11:43:40|3166|3160|3166|3160|3166|3160|3166|3160|1
1634211830000|2021-10-14 11:43:50|3166.3|3160.3|3167|3161|3167|3161|3166.3|3160.3|3
1634211840000|2021-10-14 11:44:00|3167.3|3161.3|3167|3161|3167.3|3161.3|3167|3161|2
1634211850000|2021-10-14 11:44:10|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1634211860000|2021-10-14 11:44:20|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634211870000|2021-10-14 11:44:30|3166|3160|3166|3160|3166.5|3160.5|3166|3160|4
1634211900000|2021-10-14 11:45:00|3166.8|3160.8|3166.8|3160.8|3167|3161|3166.8|3160.8|3
1634211910000|2021-10-14 11:45:10|3166.3|3160.3|3166.5|3160.5|3166.5|3160.5|3166|3160|4
1634211930000|2021-10-14 11:45:30|3166.8|3160.8|3168.8|3162.8|3168.8|3162.8|3166.8|3160.8|5
1634211940000|2021-10-14 11:45:40|3169.3|3163.3|3169|3163|3169.8|3163.8|3169|3163|4
1634211960000|2021-10-14 11:46:00|3168.8|3162.8|3167.5|3161.5|3168.8|3162.8|3167.5|3161.5|7
1634211970000|2021-10-14 11:46:10|3166.5|3160.5|3166.8|3160.8|3166.8|3160.8|3166.5|3160.5|2
1634211980000|2021-10-14 11:46:20|3166.5|3160.5|3166.3|3160.3|3166.5|3160.5|3166.3|3160.3|2
1634211990000|2021-10-14 11:46:30|3166|3160|3164.8|3158.8|3166|3160|3164.8|3158.8|2
1634212000000|2021-10-14 11:46:40|3165|3159|3164.8|3158.8|3165|3159|3164.5|3158.5|4
1634212010000|2021-10-14 11:46:50|3165|3159|3165|3159|3165|3159|3165|3159|1
1634212020000|2021-10-14 11:47:00|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|1
1634212030000|2021-10-14 11:47:10|3165.8|3159.8|3166.5|3160.5|3166.5|3160.5|3165.8|3159.8|5
1634212050000|2021-10-14 11:47:30|3166.8|3160.8|3168|3162|3168|3162|3166.8|3160.8|5
1634212060000|2021-10-14 11:47:40|3167.8|3161.8|3167.5|3161.5|3168.3|3162.3|3167.3|3161.3|5
1634212090000|2021-10-14 11:48:10|3167.3|3161.3|3168.5|3162.5|3169|3163|3167.3|3161.3|6
1634212100000|2021-10-14 11:48:20|3167.8|3161.8|3167.8|3161.8|3167.8|3161.8|3167.8|3161.8|1
1634212110000|2021-10-14 11:48:30|3168.3|3162.3|3166|3160|3168.3|3162.3|3165.3|3159.3|4
1634212120000|2021-10-14 11:48:40|3165.5|3159.5|3165.8|3159.8|3165.8|3159.8|3165.3|3159.3|3
1634212130000|2021-10-14 11:48:50|3166|3160|3165|3159|3166|3160|3165|3159|3
1634212160000|2021-10-14 11:49:20|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|1
1634212180000|2021-10-14 11:49:40|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634212190000|2021-10-14 11:49:50|3165.8|3159.8|3166.5|3160.5|3166.5|3160.5|3165.8|3159.8|3
1634212200000|2021-10-14 11:50:00|3167|3161|3167.5|3161.5|3167.8|3161.8|3167|3161|7
1634212220000|2021-10-14 11:50:20|3167.8|3161.8|3168.3|3162.3|3168.3|3162.3|3167.3|3161.3|4
1634212230000|2021-10-14 11:50:30|3168|3162|3169.3|3163.3|3169.3|3163.3|3168|3162|3
1634212240000|2021-10-14 11:50:40|3170.3|3164.3|3170.8|3164.8|3170.8|3164.8|3170.3|3164.3|5
1634212250000|2021-10-14 11:50:50|3170.5|3164.5|3171|3165|3171.3|3165.3|3170.5|3164.5|5
1634212270000|2021-10-14 11:51:10|3171.3|3165.3|3171.8|3165.8|3171.8|3165.8|3171.3|3165.3|3
1634212280000|2021-10-14 11:51:20|3172.8|3166.8|3174.8|3168.8|3175|3169|3172.8|3166.8|8
1634212290000|2021-10-14 11:51:30|3173.8|3167.8|3173|3167|3173.8|3167.8|3173|3167|4
1634212300000|2021-10-14 11:51:40|3173.3|3167.3|3172.8|3166.8|3174.5|3168.5|3172.8|3166.8|4
1634212310000|2021-10-14 11:51:50|3172.5|3166.5|3173|3167|3173|3167|3172.5|3166.5|2
1634212320000|2021-10-14 11:52:00|3174|3168|3174.3|3168.3|3174.3|3168.3|3173.8|3167.8|3
1634212330000|2021-10-14 11:52:10|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|1
1634212340000|2021-10-14 11:52:20|3174.3|3168.3|3174.5|3168.5|3174.5|3168.5|3174.3|3168.3|2
1634212350000|2021-10-14 11:52:30|3174.8|3168.8|3173|3167|3174.8|3168.8|3173|3167|4
1634212370000|2021-10-14 11:52:50|3173.8|3167.8|3174.8|3168.8|3174.8|3168.8|3173.8|3167.8|2
1634212380000|2021-10-14 11:53:00|3175|3169|3175.5|3169.5|3175.8|3169.8|3175|3169|5
1634212390000|2021-10-14 11:53:10|3174.5|3168.5|3173.8|3167.8|3174.5|3168.5|3173.5|3167.5|4
1634212400000|2021-10-14 11:53:20|3174|3168|3174.3|3168.3|3174.3|3168.3|3174|3168|2
1634212410000|2021-10-14 11:53:30|3174|3168|3173.3|3167.3|3174|3168|3173.3|3167.3|4
1634212430000|2021-10-14 11:53:50|3173|3167|3172.8|3166.8|3173|3167|3172.8|3166.8|2
1634212440000|2021-10-14 11:54:00|3173|3167|3173.3|3167.3|3173.3|3167.3|3173|3167|2
1634212450000|2021-10-14 11:54:10|3173.8|3167.8|3173.3|3167.3|3173.8|3167.8|3173.3|3167.3|2
1634212460000|2021-10-14 11:54:20|3172.8|3166.8|3172.5|3166.5|3172.8|3166.8|3172.5|3166.5|2
1634212470000|2021-10-14 11:54:30|3172.3|3166.3|3172.3|3166.3|3172.5|3166.5|3172.3|3166.3|3
1634212480000|2021-10-14 11:54:40|3172.5|3166.5|3171|3165|3172.8|3166.8|3171|3165|4
1634212490000|2021-10-14 11:54:50|3171.3|3165.3|3171|3165|3171.3|3165.3|3171|3165|2
1634212500000|2021-10-14 11:55:00|3171.3|3165.3|3169.8|3163.8|3171.8|3165.8|3169.8|3163.8|10
1634212510000|2021-10-14 11:55:10|3169.5|3163.5|3169.3|3163.3|3169.8|3163.8|3169|3163|6
1634212520000|2021-10-14 11:55:20|3169.5|3163.5|3170.5|3164.5|3170.8|3164.8|3169.5|3163.5|4
1634212530000|2021-10-14 11:55:30|3170.8|3164.8|3171|3165|3171|3165|3170.8|3164.8|6
1634212540000|2021-10-14 11:55:40|3170.8|3164.8|3170.5|3164.5|3170.8|3164.8|3170.5|3164.5|2
1634212550000|2021-10-14 11:55:50|3170|3164|3170.3|3164.3|3170.3|3164.3|3170|3164|2
1634212560000|2021-10-14 11:56:00|3170|3164|3170.5|3164.5|3170.5|3164.5|3169.8|3163.8|5
1634212570000|2021-10-14 11:56:10|3170.8|3164.8|3170.8|3164.8|3171|3165|3170.8|3164.8|3
1634212580000|2021-10-14 11:56:20|3170.5|3164.5|3170.8|3164.8|3170.8|3164.8|3170.3|3164.3|3
1634212590000|2021-10-14 11:56:30|3171|3165|3171|3165|3171|3165|3171|3165|1
1634212600000|2021-10-14 11:56:40|3171.5|3165.5|3171.5|3165.5|3171.5|3165.5|3171.5|3165.5|1
1634212610000|2021-10-14 11:56:50|3171.8|3165.8|3171.8|3165.8|3172.5|3166.5|3171.8|3165.8|4
1634212620000|2021-10-14 11:57:00|3171.3|3165.3|3172.3|3166.3|3172.3|3166.3|3171|3165|4
1634212630000|2021-10-14 11:57:10|3171.8|3165.8|3172.5|3166.5|3172.5|3166.5|3171.8|3165.8|3
1634212640000|2021-10-14 11:57:20|3172.8|3166.8|3174|3168|3174|3168|3172.5|3166.5|6
1634212650000|2021-10-14 11:57:30|3173.8|3167.8|3174|3168|3174|3168|3173.8|3167.8|2
1634212660000|2021-10-14 11:57:40|3174.3|3168.3|3174|3168|3174.3|3168.3|3174|3168|2
1634212670000|2021-10-14 11:57:50|3174.3|3168.3|3174|3168|3174.3|3168.3|3174|3168|2
1634212680000|2021-10-14 11:58:00|3174.3|3168.3|3173.8|3167.8|3174.3|3168.3|3173.3|3167.3|5
1634212690000|2021-10-14 11:58:10|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|3
1634212700000|2021-10-14 11:58:20|3173.8|3167.8|3173.5|3167.5|3173.8|3167.8|3173.5|3167.5|2
1634212710000|2021-10-14 11:58:30|3173.3|3167.3|3174.3|3168.3|3174.3|3168.3|3173.3|3167.3|6
1634212720000|2021-10-14 11:58:40|3174|3168|3173.8|3167.8|3174.3|3168.3|3173.8|3167.8|4
1634212730000|2021-10-14 11:58:50|3174|3168|3174|3168|3174|3168|3174|3168|1
1634212740000|2021-10-14 11:59:00|3174.3|3168.3|3174.5|3168.5|3174.5|3168.5|3174.3|3168.3|2
1634212750000|2021-10-14 11:59:10|3174.3|3168.3|3173.5|3167.5|3174.3|3168.3|3173.5|3167.5|2
1634212760000|2021-10-14 11:59:20|3172.5|3166.5|3170|3164|3172.5|3166.5|3170|3164|6
1634212770000|2021-10-14 11:59:30|3170.8|3164.8|3171.5|3165.5|3171.8|3165.8|3170.8|3164.8|8
1634212780000|2021-10-14 11:59:40|3171.3|3165.3|3170.8|3164.8|3171.3|3165.3|3170.8|3164.8|4
1634212790000|2021-10-14 11:59:50|3170.3|3164.3|3170.5|3164.5|3170.8|3164.8|3170.3|3164.3|3
1634212800000|2021-10-14 12:00:00|3170.3|3164.3|3168.5|3162.5|3170.3|3164.3|3168.5|3162.5|7
1634212810000|2021-10-14 12:00:10|3168.3|3162.3|3169.5|3163.5|3169.8|3163.8|3168.3|3162.3|5
1634212820000|2021-10-14 12:00:20|3169.8|3163.8|3168|3162|3170|3164|3168|3162|6
1634212830000|2021-10-14 12:00:30|3168.3|3162.3|3168.3|3162.3|3170|3164|3168.3|3162.3|6
1634212840000|2021-10-14 12:00:40|3168.5|3162.5|3168.3|3162.3|3168.5|3162.5|3168.3|3162.3|2
1634212850000|2021-10-14 12:00:50|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|1
1634212860000|2021-10-14 12:01:00|3168.3|3162.3|3169.5|3163.5|3169.5|3163.5|3167.3|3161.3|7
1634212870000|2021-10-14 12:01:10|3169|3163|3168.5|3162.5|3169|3163|3168.5|3162.5|7
1634212880000|2021-10-14 12:01:20|3168|3162|3167.3|3161.3|3168.8|3162.8|3167.3|3161.3|4
1634212890000|2021-10-14 12:01:30|3166.8|3160.8|3166.5|3160.5|3166.8|3160.8|3165.5|3159.5|5
1634212900000|2021-10-14 12:01:40|3166.8|3160.8|3166.5|3160.5|3166.8|3160.8|3166.5|3160.5|2
1634212910000|2021-10-14 12:01:50|3166.3|3160.3|3166.3|3160.3|3166.3|3160.3|3166|3160|3
1634212920000|2021-10-14 12:02:00|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|1
1634212930000|2021-10-14 12:02:10|3166.8|3160.8|3166.3|3160.3|3166.8|3160.8|3166.3|3160.3|2
1634212940000|2021-10-14 12:02:20|3165.8|3159.8|3165.3|3159.3|3165.8|3159.8|3165.3|3159.3|4
1634212950000|2021-10-14 12:02:30|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634212960000|2021-10-14 12:02:40|3165.8|3159.8|3165.5|3159.5|3165.8|3159.8|3165.5|3159.5|2
1634212970000|2021-10-14 12:02:50|3165.3|3159.3|3164.3|3158.3|3165.5|3159.5|3164.3|3158.3|6
1634212980000|2021-10-14 12:03:00|3164|3158|3164|3158|3164|3158|3164|3158|1
1634212990000|2021-10-14 12:03:10|3163.5|3157.5|3162.5|3156.5|3163.8|3157.8|3162.3|3156.3|6
1634213000000|2021-10-14 12:03:20|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162|3156|3
1634213010000|2021-10-14 12:03:30|3162|3156|3160|3154|3162|3156|3160|3154|7
1634213020000|2021-10-14 12:03:40|3160.8|3154.8|3160|3154|3161.5|3155.5|3160|3154|13
1634213030000|2021-10-14 12:03:50|3160.3|3154.3|3160|3154|3161|3155|3160|3154|6
1634213040000|2021-10-14 12:04:00|3161|3155|3160.8|3154.8|3161|3155|3160.8|3154.8|2
1634213050000|2021-10-14 12:04:10|3160.5|3154.5|3160|3154|3161|3155|3160|3154|3
1634213070000|2021-10-14 12:04:30|3159.8|3153.8|3158.5|3152.5|3159.8|3153.8|3156.5|3150.5|7
1634213080000|2021-10-14 12:04:40|3159|3153|3159.5|3153.5|3159.5|3153.5|3158.8|3152.8|4
1634213090000|2021-10-14 12:04:50|3159.8|3153.8|3160.3|3154.3|3160.5|3154.5|3159.8|3153.8|4
1634213100000|2021-10-14 12:05:00|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|1
1634213110000|2021-10-14 12:05:10|3160.8|3154.8|3159|3153|3161|3155|3159|3153|5
1634213120000|2021-10-14 12:05:20|3159.5|3153.5|3159|3153|3159.8|3153.8|3159|3153|6
1634213130000|2021-10-14 12:05:30|3159.3|3153.3|3160|3154|3160|3154|3159.3|3153.3|3
1634213140000|2021-10-14 12:05:40|3160.5|3154.5|3161.5|3155.5|3162.3|3156.3|3160.5|3154.5|10
1634213150000|2021-10-14 12:05:50|3162.3|3156.3|3161.8|3155.8|3162.3|3156.3|3161.3|3155.3|4
1634213170000|2021-10-14 12:06:10|3162|3156|3162|3156|3162|3156|3161.8|3155.8|3
1634213180000|2021-10-14 12:06:20|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|2
1634213190000|2021-10-14 12:06:30|3162.3|3156.3|3164.3|3158.3|3164.3|3158.3|3162|3156|10
1634213200000|2021-10-14 12:06:40|3164.5|3158.5|3163.5|3157.5|3164.8|3158.8|3163.5|3157.5|8
1634213210000|2021-10-14 12:06:50|3163.3|3157.3|3162.5|3156.5|3163.3|3157.3|3162.5|3156.5|2
1634213220000|2021-10-14 12:07:00|3162.8|3156.8|3163.3|3157.3|3163.3|3157.3|3162.8|3156.8|2
1634213230000|2021-10-14 12:07:10|3163.5|3157.5|3161.3|3155.3|3163.5|3157.5|3161.3|3155.3|5
1634213250000|2021-10-14 12:07:30|3161.5|3155.5|3161|3155|3161.5|3155.5|3161|3155|4
1634213270000|2021-10-14 12:07:50|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|1
1634213280000|2021-10-14 12:08:00|3161|3155|3147|3141|3161|3155|3147|3141|9
1634213290000|2021-10-14 12:08:10|3147.5|3141.5|3150.5|3144.5|3150.5|3144.5|3146.3|3140.3|8
1634213300000|2021-10-14 12:08:20|3149.3|3143.3|3149.8|3143.8|3150.5|3144.5|3149.3|3143.3|6
1634213310000|2021-10-14 12:08:30|3150.3|3144.3|3153.3|3147.3|3153.3|3147.3|3149.3|3143.3|12
1634213320000|2021-10-14 12:08:40|3153|3147|3150.8|3144.8|3153|3147|3150.8|3144.8|6
1634213330000|2021-10-14 12:08:50|3150.4|3144.4|3150.3|3144.3|3150.6|3144.6|3150.3|3144.3|5
1634213340000|2021-10-14 12:09:00|3150|3144|3150.5|3144.5|3150.5|3144.5|3150|3144|3
1634213350000|2021-10-14 12:09:10|3150.8|3144.8|3152.5|3146.5|3153|3147|3150.8|3144.8|8
1634213360000|2021-10-14 12:09:20|3153|3147|3152.5|3146.5|3153|3147|3152.5|3146.5|2
1634213370000|2021-10-14 12:09:30|3153|3147|3153.3|3147.3|3153.3|3147.3|3152.5|3146.5|4
1634213380000|2021-10-14 12:09:40|3153.8|3147.8|3153.3|3147.3|3155.3|3149.3|3153.3|3147.3|8
1634213390000|2021-10-14 12:09:50|3153.5|3147.5|3155|3149|3155|3149|3153.5|3147.5|4
1634213400000|2021-10-14 12:10:00|3155.3|3149.3|3155.5|3149.5|3157.5|3151.5|3155.3|3149.3|14
1634213410000|2021-10-14 12:10:10|3154.8|3148.8|3154.5|3148.5|3155.5|3149.5|3154.5|3148.5|5
1634213420000|2021-10-14 12:10:20|3154.3|3148.3|3154.8|3148.8|3155.3|3149.3|3153.3|3147.3|7
1634213430000|2021-10-14 12:10:30|3154.5|3148.5|3151|3145|3154.5|3148.5|3150.3|3144.3|7
1634213440000|2021-10-14 12:10:40|3150.8|3144.8|3150.5|3144.5|3150.8|3144.8|3150.3|3144.3|5
1634213450000|2021-10-14 12:10:50|3151|3145|3152.3|3146.3|3152.3|3146.3|3151|3145|3
1634213460000|2021-10-14 12:11:00|3152|3146|3151|3145|3152.3|3146.3|3149|3143|8
1634213470000|2021-10-14 12:11:10|3151.5|3145.5|3152.8|3146.8|3152.8|3146.8|3151|3145|5
1634213480000|2021-10-14 12:11:20|3152.3|3146.3|3151.3|3145.3|3152.3|3146.3|3151.3|3145.3|6
1634213490000|2021-10-14 12:11:30|3151.8|3145.8|3151.8|3145.8|3152.5|3146.5|3151.8|3145.8|5
1634213500000|2021-10-14 12:11:40|3151.5|3145.5|3151|3145|3151.5|3145.5|3151|3145|2
1634213510000|2021-10-14 12:11:50|3151.5|3145.5|3150.5|3144.5|3152.3|3146.3|3150.5|3144.5|7
1634213520000|2021-10-14 12:12:00|3150.8|3144.8|3152|3146|3152.8|3146.8|3150.8|3144.8|6
1634213530000|2021-10-14 12:12:10|3151.8|3145.8|3152.3|3146.3|3153.3|3147.3|3151.8|3145.8|9
1634213540000|2021-10-14 12:12:20|3152|3146|3154|3148|3155.5|3149.5|3152|3146|11
1634213550000|2021-10-14 12:12:30|3154.5|3148.5|3154.3|3148.3|3154.5|3148.5|3154|3148|4
1634213560000|2021-10-14 12:12:40|3154.8|3148.8|3154.3|3148.3|3154.8|3148.8|3154.3|3148.3|2
1634213570000|2021-10-14 12:12:50|3154.8|3148.8|3154.8|3148.8|3155|3149|3154.8|3148.8|5
1634213580000|2021-10-14 12:13:00|3154|3148|3154|3148|3154|3148|3154|3148|1
1634213600000|2021-10-14 12:13:20|3154.3|3148.3|3154.3|3148.3|3154.3|3148.3|3154.3|3148.3|1
1634213610000|2021-10-14 12:13:30|3153.5|3147.5|3153.8|3147.8|3153.8|3147.8|3153.5|3147.5|2
1634213620000|2021-10-14 12:13:40|3154|3148|3153.5|3147.5|3154.3|3148.3|3153.5|3147.5|5
1634213630000|2021-10-14 12:13:50|3153.8|3147.8|3154.5|3148.5|3154.5|3148.5|3153.8|3147.8|3
1634213640000|2021-10-14 12:14:00|3154|3148|3153.8|3147.8|3154|3148|3153.8|3147.8|2
1634213650000|2021-10-14 12:14:10|3153.5|3147.5|3152.8|3146.8|3153.5|3147.5|3152.8|3146.8|2
1634213660000|2021-10-14 12:14:20|3152.5|3146.5|3152|3146|3152.5|3146.5|3151.8|3145.8|5
1634213670000|2021-10-14 12:14:30|3152.3|3146.3|3151.8|3145.8|3152.3|3146.3|3151.8|3145.8|2
1634213700000|2021-10-14 12:15:00|3152.5|3146.5|3152.8|3146.8|3153|3147|3152.5|3146.5|4
1634213710000|2021-10-14 12:15:10|3152.5|3146.5|3151.3|3145.3|3152.5|3146.5|3151|3145|7
1634213720000|2021-10-14 12:15:20|3148.8|3142.8|3148.3|3142.3|3148.8|3142.8|3148|3142|5
1634213730000|2021-10-14 12:15:30|3148|3142|3145.8|3139.8|3148|3142|3145.6|3139.6|5
1634213740000|2021-10-14 12:15:40|3146.3|3140.3|3148.5|3142.5|3148.5|3142.5|3146|3140|9
1634213750000|2021-10-14 12:15:50|3150.3|3144.3|3150.5|3144.5|3151.3|3145.3|3150|3144|7
1634213760000|2021-10-14 12:16:00|3150.8|3144.8|3151.3|3145.3|3151.3|3145.3|3150.8|3144.8|2
1634213770000|2021-10-14 12:16:10|3152|3146|3152|3146|3152|3146|3151.8|3145.8|3
1634213780000|2021-10-14 12:16:20|3151.8|3145.8|3150.8|3144.8|3151.8|3145.8|3150.5|3144.5|3
1634213790000|2021-10-14 12:16:30|3151|3145|3151|3145|3151|3145|3151|3145|1
1634213800000|2021-10-14 12:16:40|3150.8|3144.8|3148.5|3142.5|3150.8|3144.8|3148.5|3142.5|3
1634213810000|2021-10-14 12:16:50|3147.8|3141.8|3145.5|3139.5|3147.8|3141.8|3145.5|3139.5|3
1634213820000|2021-10-14 12:17:00|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|1
1634213830000|2021-10-14 12:17:10|3146|3140|3148|3142|3148|3142|3146|3140|4
1634213840000|2021-10-14 12:17:20|3148.3|3142.3|3148.8|3142.8|3148.8|3142.8|3147.3|3141.3|7
1634213850000|2021-10-14 12:17:30|3148.5|3142.5|3147|3141|3148.5|3142.5|3147|3141|3
1634213860000|2021-10-14 12:17:40|3147.5|3141.5|3147.3|3141.3|3147.5|3141.5|3147|3141|3
1634213870000|2021-10-14 12:17:50|3147|3141|3146.3|3140.3|3147|3141|3146.3|3140.3|2
1634213880000|2021-10-14 12:18:00|3145.8|3139.8|3145.8|3139.8|3146|3140|3145.8|3139.8|3
1634213890000|2021-10-14 12:18:10|3145.5|3139.5|3146|3140|3146|3140|3145|3139|5
1634213900000|2021-10-14 12:18:20|3146.3|3140.3|3146|3140|3146.3|3140.3|3146|3140|2
1634213910000|2021-10-14 12:18:30|3146.3|3140.3|3146.3|3140.3|3146.3|3140.3|3146.3|3140.3|1
1634213920000|2021-10-14 12:18:40|3146.5|3140.5|3147|3141|3147|3141|3146.5|3140.5|3
1634213930000|2021-10-14 12:18:50|3146.8|3140.8|3146|3140|3146.8|3140.8|3146|3140|2
1634213940000|2021-10-14 12:19:00|3147|3141|3146|3140|3147.5|3141.5|3146|3140|5
1634213960000|2021-10-14 12:19:20|3146.3|3140.3|3145.8|3139.8|3146.3|3140.3|3145.8|3139.8|3
1634213970000|2021-10-14 12:19:30|3146|3140|3146.5|3140.5|3146.5|3140.5|3146|3140|2
1634213980000|2021-10-14 12:19:40|3146.8|3140.8|3146.8|3140.8|3147|3141|3146.8|3140.8|3
1634213990000|2021-10-14 12:19:50|3147.3|3141.3|3147.5|3141.5|3148.3|3142.3|3147.3|3141.3|8
1634214000000|2021-10-14 12:20:00|3147.3|3141.3|3146.3|3140.3|3147.3|3141.3|3145.8|3139.8|8
1634214010000|2021-10-14 12:20:10|3146.5|3140.5|3147|3141|3147.5|3141.5|3146.5|3140.5|7
1634214020000|2021-10-14 12:20:20|3146.8|3140.8|3146.5|3140.5|3148|3142|3146.5|3140.5|8
1634214030000|2021-10-14 12:20:30|3146.8|3140.8|3147.3|3141.3|3147.3|3141.3|3146.8|3140.8|3
1634214040000|2021-10-14 12:20:40|3147.5|3141.5|3147.3|3141.3|3147.5|3141.5|3147.3|3141.3|4
1634214050000|2021-10-14 12:20:50|3146.8|3140.8|3148|3142|3148|3142|3146.8|3140.8|5
1634214070000|2021-10-14 12:21:10|3148.3|3142.3|3148.3|3142.3|3148.3|3142.3|3147.8|3141.8|3
1634214080000|2021-10-14 12:21:20|3148.5|3142.5|3148.8|3142.8|3148.8|3142.8|3148.5|3142.5|2
1634214090000|2021-10-14 12:21:30|3149.3|3143.3|3150.8|3144.8|3150.8|3144.8|3149.3|3143.3|8
1634214100000|2021-10-14 12:21:40|3151|3145|3151|3145|3151|3145|3151|3145|1
1634214120000|2021-10-14 12:22:00|3151.3|3145.3|3150.5|3144.5|3151.5|3145.5|3150.5|3144.5|7
1634214130000|2021-10-14 12:22:10|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|1
1634214150000|2021-10-14 12:22:30|3151|3145|3150.8|3144.8|3151|3145|3150.5|3144.5|4
1634214160000|2021-10-14 12:22:40|3151|3145|3151|3145|3151|3145|3151|3145|1
1634214170000|2021-10-14 12:22:50|3151.3|3145.3|3151.3|3145.3|3151.3|3145.3|3151.3|3145.3|1
1634214180000|2021-10-14 12:23:00|3151|3145|3150.5|3144.5|3151|3145|3150.5|3144.5|3
1634214190000|2021-10-14 12:23:10|3150.3|3144.3|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|2
1634214210000|2021-10-14 12:23:30|3150.3|3144.3|3150.5|3144.5|3150.5|3144.5|3150.3|3144.3|2
1634214220000|2021-10-14 12:23:40|3150.8|3144.8|3150.8|3144.8|3150.8|3144.8|3150.5|3144.5|3
1634214230000|2021-10-14 12:23:50|3151|3145|3149.3|3143.3|3151|3145|3149.3|3143.3|3
1634214240000|2021-10-14 12:24:00|3149.5|3143.5|3150|3144|3150|3144|3149.3|3143.3|4
1634214250000|2021-10-14 12:24:10|3150.3|3144.3|3149.3|3143.3|3150.8|3144.8|3149.3|3143.3|5
1634214260000|2021-10-14 12:24:20|3149.5|3143.5|3149.8|3143.8|3149.8|3143.8|3149.5|3143.5|2
1634214270000|2021-10-14 12:24:30|3149.5|3143.5|3149.8|3143.8|3149.8|3143.8|3149.3|3143.3|4
1634214280000|2021-10-14 12:24:40|3150|3144|3150.8|3144.8|3150.8|3144.8|3149.8|3143.8|5
1634214290000|2021-10-14 12:24:50|3151|3145|3150.8|3144.8|3151|3145|3150.8|3144.8|2
1634214330000|2021-10-14 12:25:30|3151|3145|3151.5|3145.5|3151.5|3145.5|3151|3145|3
1634214340000|2021-10-14 12:25:40|3151.3|3145.3|3150.5|3144.5|3151.3|3145.3|3149.8|3143.8|6
1634214350000|2021-10-14 12:25:50|3150.8|3144.8|3150.5|3144.5|3151|3145|3150.5|3144.5|4
1634214360000|2021-10-14 12:26:00|3150.3|3144.3|3149.5|3143.5|3150.3|3144.3|3149.5|3143.5|2
1634214370000|2021-10-14 12:26:10|3149.8|3143.8|3149.8|3143.8|3149.8|3143.8|3149.8|3143.8|1
1634214380000|2021-10-14 12:26:20|3150|3144|3149.5|3143.5|3150|3144|3149.5|3143.5|3
1634214390000|2021-10-14 12:26:30|3149.8|3143.8|3149.5|3143.5|3150|3144|3149.5|3143.5|4
1634214400000|2021-10-14 12:26:40|3149.8|3143.8|3149.5|3143.5|3149.8|3143.8|3149.5|3143.5|2
1634214410000|2021-10-14 12:26:50|3149.8|3143.8|3149.8|3143.8|3151.3|3145.3|3149.8|3143.8|4
1634214420000|2021-10-14 12:27:00|3150|3144|3149.3|3143.3|3150|3144|3149.3|3143.3|3
1634214430000|2021-10-14 12:27:10|3149.5|3143.5|3149.8|3143.8|3150.5|3144.5|3149.5|3143.5|5
1634214440000|2021-10-14 12:27:20|3150.3|3144.3|3151|3145|3151|3145|3150|3144|4
1634214450000|2021-10-14 12:27:30|3151.3|3145.3|3151.3|3145.3|3151.3|3145.3|3151.3|3145.3|1
1634214500000|2021-10-14 12:28:20|3151|3145|3151.3|3145.3|3151.3|3145.3|3151|3145|2
1634214520000|2021-10-14 12:28:40|3151|3145|3150.8|3144.8|3151|3145|3150.8|3144.8|2
1634214530000|2021-10-14 12:28:50|3151|3145|3151.3|3145.3|3151.3|3145.3|3151|3145|2
1634214540000|2021-10-14 12:29:00|3151.5|3145.5|3151.5|3145.5|3152.3|3146.3|3151.5|3145.5|3
1634214570000|2021-10-14 12:29:30|3151.8|3145.8|3151.8|3145.8|3151.8|3145.8|3151.8|3145.8|1
1634214590000|2021-10-14 12:29:50|3151.5|3145.5|3151.3|3145.3|3151.5|3145.5|3151.3|3145.3|2
1634214600000|2021-10-14 12:30:00|3151.8|3145.8|3151.3|3145.3|3151.8|3145.8|3151.3|3145.3|2
1634214610000|2021-10-14 12:30:10|3151.5|3145.5|3151|3145|3151.5|3145.5|3151|3145|3
1634214620000|2021-10-14 12:30:20|3150.8|3144.8|3149.3|3143.3|3150.8|3144.8|3149.3|3143.3|3
1634214630000|2021-10-14 12:30:30|3149|3143|3149.3|3143.3|3150|3144|3149|3143|7
1634214640000|2021-10-14 12:30:40|3149|3143|3148.8|3142.8|3149|3143|3148.8|3142.8|2
1634214660000|2021-10-14 12:31:00|3149|3143|3150|3144|3150|3144|3149|3143|3
1634214670000|2021-10-14 12:31:10|3149.8|3143.8|3147.8|3141.8|3149.8|3143.8|3147.8|3141.8|6
1634214680000|2021-10-14 12:31:20|3148|3142|3147.8|3141.8|3148|3142|3147.8|3141.8|2
1634214690000|2021-10-14 12:31:30|3148.3|3142.3|3148.8|3142.8|3148.8|3142.8|3148.3|3142.3|3
1634214700000|2021-10-14 12:31:40|3149|3143|3149|3143|3149|3143|3148.8|3142.8|3
1634214710000|2021-10-14 12:31:50|3148.3|3142.3|3147|3141|3148.3|3142.3|3147|3141|4
1634214720000|2021-10-14 12:32:00|3146.8|3140.8|3147.8|3141.8|3148|3142|3146.8|3140.8|5
1634214730000|2021-10-14 12:32:10|3148.5|3142.5|3148|3142|3148.5|3142.5|3148|3142|2
1634214740000|2021-10-14 12:32:20|3147.8|3141.8|3146.3|3140.3|3147.8|3141.8|3146.3|3140.3|2
1634214750000|2021-10-14 12:32:30|3146|3140|3146|3140|3146|3140|3145.8|3139.8|3
1634214760000|2021-10-14 12:32:40|3145.8|3139.8|3146|3140|3146|3140|3145.8|3139.8|2
1634214770000|2021-10-14 12:32:50|3145.8|3139.8|3146|3140|3146|3140|3145.5|3139.5|5
1634214780000|2021-10-14 12:33:00|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|1
1634214790000|2021-10-14 12:33:10|3146|3140|3146|3140|3146|3140|3145.8|3139.8|3
1634214810000|2021-10-14 12:33:30|3145.8|3139.8|3146|3140|3146.5|3140.5|3145.8|3139.8|4
1634214820000|2021-10-14 12:33:40|3146.3|3140.3|3147.3|3141.3|3147.3|3141.3|3146.3|3140.3|5
1634214840000|2021-10-14 12:34:00|3146.8|3140.8|3146|3140|3146.8|3140.8|3146|3140|4
1634214850000|2021-10-14 12:34:10|3146.5|3140.5|3146.3|3140.3|3146.5|3140.5|3146.3|3140.3|2
1634214860000|2021-10-14 12:34:20|3146.8|3140.8|3147.3|3141.3|3148|3142|3146.8|3140.8|7
1634214870000|2021-10-14 12:34:30|3147.5|3141.5|3147.3|3141.3|3148|3142|3147.3|3141.3|4
1634214880000|2021-10-14 12:34:40|3147.5|3141.5|3147|3141|3147.8|3141.8|3147|3141|4
1634214890000|2021-10-14 12:34:50|3147.3|3141.3|3147.5|3141.5|3147.5|3141.5|3147.3|3141.3|2
1634214900000|2021-10-14 12:35:00|3147.8|3141.8|3147.5|3141.5|3147.8|3141.8|3147.5|3141.5|2
1634214910000|2021-10-14 12:35:10|3147.3|3141.3|3146.8|3140.8|3147.3|3141.3|3146.8|3140.8|2
1634214920000|2021-10-14 12:35:20|3147|3141|3148|3142|3148|3142|3147|3141|5
1634214930000|2021-10-14 12:35:30|3147.5|3141.5|3147|3141|3147.5|3141.5|3147|3141|2
1634214950000|2021-10-14 12:35:50|3147.3|3141.3|3147.5|3141.5|3147.5|3141.5|3147.3|3141.3|2
1634214980000|2021-10-14 12:36:20|3147.8|3141.8|3147.5|3141.5|3147.8|3141.8|3147.5|3141.5|2
1634214990000|2021-10-14 12:36:30|3147.3|3141.3|3147|3141|3147.3|3141.3|3146.8|3140.8|3
1634215000000|2021-10-14 12:36:40|3146.8|3140.8|3147|3141|3147|3141|3146.8|3140.8|2
1634215010000|2021-10-14 12:36:50|3146.5|3140.5|3147|3141|3147.3|3141.3|3146.5|3140.5|5
1634215030000|2021-10-14 12:37:10|3147.3|3141.3|3147.8|3141.8|3147.8|3141.8|3147.3|3141.3|2
1634215040000|2021-10-14 12:37:20|3148|3142|3147.5|3141.5|3148|3142|3147.5|3141.5|3
1634215050000|2021-10-14 12:37:30|3147.8|3141.8|3147.8|3141.8|3147.8|3141.8|3147.3|3141.3|4
1634215070000|2021-10-14 12:37:50|3147.3|3141.3|3147|3141|3147.3|3141.3|3147|3141|4
1634215080000|2021-10-14 12:38:00|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|1
1634215090000|2021-10-14 12:38:10|3147|3141|3147|3141|3147|3141|3147|3141|1
1634215100000|2021-10-14 12:38:20|3147.3|3141.3|3147|3141|3147.3|3141.3|3147|3141|2
1634215110000|2021-10-14 12:38:30|3147.3|3141.3|3147|3141|3147.3|3141.3|3147|3141|2
1634215130000|2021-10-14 12:38:50|3146.8|3140.8|3146.8|3140.8|3146.8|3140.8|3146.5|3140.5|3
1634215140000|2021-10-14 12:39:00|3147|3141|3147.3|3141.3|3147.3|3141.3|3147|3141|2
1634215150000|2021-10-14 12:39:10|3147.5|3141.5|3147.5|3141.5|3147.5|3141.5|3147.5|3141.5|1
1634215160000|2021-10-14 12:39:20|3147.8|3141.8|3147.5|3141.5|3147.8|3141.8|3147.5|3141.5|2
1634215170000|2021-10-14 12:39:30|3147.3|3141.3|3146.8|3140.8|3147.3|3141.3|3146.8|3140.8|3
1634215180000|2021-10-14 12:39:40|3147|3141|3146.8|3140.8|3147|3141|3146.5|3140.5|4
1634215190000|2021-10-14 12:39:50|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|1
1634215200000|2021-10-14 12:40:00|3146.3|3140.3|3146.8|3140.8|3146.8|3140.8|3146.3|3140.3|3
1634215210000|2021-10-14 12:40:10|3147|3141|3147|3141|3147|3141|3146.8|3140.8|3
1634215220000|2021-10-14 12:40:20|3146.8|3140.8|3146.5|3140.5|3146.8|3140.8|3146.5|3140.5|2
1634215230000|2021-10-14 12:40:30|3146.3|3140.3|3146.3|3140.3|3146.3|3140.3|3146|3140|3
1634215240000|2021-10-14 12:40:40|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|1
1634215250000|2021-10-14 12:40:50|3146|3140|3146.3|3140.3|3146.3|3140.3|3146|3140|2
1634215260000|2021-10-14 12:41:00|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|1
1634215270000|2021-10-14 12:41:10|3146|3140|3146.5|3140.5|3146.5|3140.5|3146|3140|5
1634215290000|2021-10-14 12:41:30|3146.8|3140.8|3146.5|3140.5|3146.8|3140.8|3146.5|3140.5|2
1634215300000|2021-10-14 12:41:40|3146.3|3140.3|3145.3|3139.3|3146.3|3140.3|3145.3|3139.3|3
1634215310000|2021-10-14 12:41:50|3145.5|3139.5|3145.8|3139.8|3145.8|3139.8|3145.5|3139.5|2
1634215320000|2021-10-14 12:42:00|3146|3140|3146|3140|3146|3140|3146|3140|1
1634215340000|2021-10-14 12:42:20|3146.3|3140.3|3145.8|3139.8|3146.3|3140.3|3145.8|3139.8|2
1634215350000|2021-10-14 12:42:30|3145.5|3139.5|3146.3|3140.3|3146.3|3140.3|3145.5|3139.5|4
1634215370000|2021-10-14 12:42:50|3146.5|3140.5|3147.5|3141.5|3147.5|3141.5|3146.5|3140.5|5
1634215380000|2021-10-14 12:43:00|3147.3|3141.3|3146.8|3140.8|3147.3|3141.3|3146.8|3140.8|2
1634215390000|2021-10-14 12:43:10|3147|3141|3146.8|3140.8|3147|3141|3146.8|3140.8|2
1634215430000|2021-10-14 12:43:50|3146.3|3140.3|3146.3|3140.3|3146.3|3140.3|3146.3|3140.3|1
1634215450000|2021-10-14 12:44:10|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|3145.5|3139.5|3
1634215460000|2021-10-14 12:44:20|3145.5|3139.5|3146|3140|3146|3140|3145.5|3139.5|3
1634215470000|2021-10-14 12:44:30|3145.8|3139.8|3145.3|3139.3|3145.8|3139.8|3145.3|3139.3|3
1634215480000|2021-10-14 12:44:40|3145.5|3139.5|3145.3|3139.3|3145.5|3139.5|3145.3|3139.3|2
1634215490000|2021-10-14 12:44:50|3145|3139|3145.3|3139.3|3145.3|3139.3|3145|3139|4
1634215500000|2021-10-14 12:45:00|3145.5|3139.5|3145.3|3139.3|3145.5|3139.5|3145.3|3139.3|4
1634215510000|2021-10-14 12:45:10|3145|3139|3145.3|3139.3|3145.3|3139.3|3145|3139|2
1634215530000|2021-10-14 12:45:30|3145.5|3139.5|3145.5|3139.5|3145.8|3139.8|3145.3|3139.3|5
1634215540000|2021-10-14 12:45:40|3144.8|3138.8|3145.5|3139.5|3145.5|3139.5|3144.5|3138.5|5
1634215550000|2021-10-14 12:45:50|3145.3|3139.3|3144.8|3138.8|3145.5|3139.5|3144.8|3138.8|4
1634215560000|2021-10-14 12:46:00|3144.5|3138.5|3144.8|3138.8|3144.8|3138.8|3144.5|3138.5|2
1634215570000|2021-10-14 12:46:10|3144.5|3138.5|3144|3138|3144.5|3138.5|3144|3138|2
1634215580000|2021-10-14 12:46:20|3144.3|3138.3|3144.8|3138.8|3144.8|3138.8|3144.3|3138.3|2
1634215590000|2021-10-14 12:46:30|3145|3139|3146|3140|3146|3140|3145|3139|5
1634215600000|2021-10-14 12:46:40|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|1
1634215610000|2021-10-14 12:46:50|3146|3140|3146.3|3140.3|3146.3|3140.3|3146|3140|2
1634215620000|2021-10-14 12:47:00|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|3146.3|3140.3|3
1634215630000|2021-10-14 12:47:10|3146.3|3140.3|3146.5|3140.5|3146.5|3140.5|3146.3|3140.3|2
1634215640000|2021-10-14 12:47:20|3146.3|3140.3|3146|3140|3146.3|3140.3|3146|3140|2
1634215660000|2021-10-14 12:47:40|3146.3|3140.3|3145.5|3139.5|3146.3|3140.3|3145.3|3139.3|4
1634215670000|2021-10-14 12:47:50|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|3145.8|3139.8|1
1634215690000|2021-10-14 12:48:10|3146.3|3140.3|3146.8|3140.8|3146.8|3140.8|3146.3|3140.3|3
1634215700000|2021-10-14 12:48:20|3146.5|3140.5|3145.3|3139.3|3146.5|3140.5|3145.3|3139.3|3
1634215710000|2021-10-14 12:48:30|3145.5|3139.5|3145.5|3139.5|3146|3140|3145.5|3139.5|4
1634215720000|2021-10-14 12:48:40|3145.8|3139.8|3145|3139|3145.8|3139.8|3145|3139|2
1634215750000|2021-10-14 12:49:10|3144.8|3138.8|3145|3139|3145|3139|3144.8|3138.8|2
1634215780000|2021-10-14 12:49:40|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|3144.5|3138.5|3
1634215790000|2021-10-14 12:49:50|3145|3139|3144.5|3138.5|3145|3139|3144.5|3138.5|3
1634215800000|2021-10-14 12:50:00|3144.8|3138.8|3145.5|3139.5|3145.5|3139.5|3144.8|3138.8|3
1634215810000|2021-10-14 12:50:10|3145.3|3139.3|3145|3139|3146|3140|3145|3139|4
1634215820000|2021-10-14 12:50:20|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|1
1634215830000|2021-10-14 12:50:30|3145|3139|3145|3139|3145|3139|3145|3139|1
1634215840000|2021-10-14 12:50:40|3145.3|3139.3|3145.3|3139.3|3145.3|3139.3|3145|3139|3
1634215850000|2021-10-14 12:50:50|3145|3139|3145|3139|3145|3139|3145|3139|1
1634215860000|2021-10-14 12:51:00|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|1
1634215870000|2021-10-14 12:51:10|3144.5|3138.5|3145|3139|3145|3139|3144.5|3138.5|5
1634215890000|2021-10-14 12:51:30|3145.3|3139.3|3145.3|3139.3|3145.3|3139.3|3145.3|3139.3|1
1634215900000|2021-10-14 12:51:40|3145.5|3139.5|3145.8|3139.8|3145.8|3139.8|3145.5|3139.5|2
1634215910000|2021-10-14 12:51:50|3146|3140|3147|3141|3147|3141|3146|3140|4
1634215920000|2021-10-14 12:52:00|3146.5|3140.5|3144.8|3138.8|3146.5|3140.5|3144.8|3138.8|4
1634215930000|2021-10-14 12:52:10|3144.5|3138.5|3139.8|3133.8|3144.5|3138.5|3137.3|3131.3|6
1634215940000|2021-10-14 12:52:20|3140.3|3134.3|3143.5|3137.5|3143.8|3137.8|3140.3|3134.3|7
1634215950000|2021-10-14 12:52:30|3144|3138|3141|3135|3144|3138|3141|3135|10
1634215960000|2021-10-14 12:52:40|3140.8|3134.8|3140.8|3134.8|3141.3|3135.3|3139.8|3133.8|8
1634215970000|2021-10-14 12:52:50|3140.5|3134.5|3138.8|3132.8|3140.8|3134.8|3138.8|3132.8|6
1634215980000|2021-10-14 12:53:00|3139.3|3133.3|3140|3134|3140|3134|3139.3|3133.3|3
1634215990000|2021-10-14 12:53:10|3139|3133|3138.8|3132.8|3139|3133|3138.8|3132.8|2
1634216000000|2021-10-14 12:53:20|3139|3133|3138.8|3132.8|3139|3133|3138.5|3132.5|4
1634216010000|2021-10-14 12:53:30|3139.3|3133.3|3141.5|3135.5|3142|3136|3139.3|3133.3|9
1634216030000|2021-10-14 12:53:50|3141.3|3135.3|3141.3|3135.3|3141.3|3135.3|3141.3|3135.3|1
1634216040000|2021-10-14 12:54:00|3142|3136|3143|3137|3143.8|3137.8|3142|3136|5
1634216050000|2021-10-14 12:54:10|3142.8|3136.8|3144.8|3138.8|3144.8|3138.8|3142.8|3136.8|7
1634216060000|2021-10-14 12:54:20|3145|3139|3145|3139|3145.3|3139.3|3145|3139|3
1634216070000|2021-10-14 12:54:30|3145.3|3139.3|3144.5|3138.5|3146|3140|3144.5|3138.5|7
1634216080000|2021-10-14 12:54:40|3145|3139|3144|3138|3145|3139|3144|3138|3
1634216090000|2021-10-14 12:54:50|3143.8|3137.8|3144|3138|3144|3138|3143.8|3137.8|2
1634216100000|2021-10-14 12:55:00|3143.8|3137.8|3144|3138|3144|3138|3143.8|3137.8|2
1634216110000|2021-10-14 12:55:10|3144.3|3138.3|3144.8|3138.8|3144.8|3138.8|3144.3|3138.3|3
1634216130000|2021-10-14 12:55:30|3144|3138|3143.8|3137.8|3144|3138|3143.5|3137.5|4
1634216140000|2021-10-14 12:55:40|3144|3138|3143.5|3137.5|3144.3|3138.3|3143.5|3137.5|3
1634216150000|2021-10-14 12:55:50|3143.8|3137.8|3144|3138|3144|3138|3143.8|3137.8|2
1634216160000|2021-10-14 12:56:00|3144.3|3138.3|3144|3138|3145|3139|3144|3138|4
1634216170000|2021-10-14 12:56:10|3143.8|3137.8|3144.8|3138.8|3144.8|3138.8|3143.8|3137.8|6
1634216180000|2021-10-14 12:56:20|3145.3|3139.3|3146.3|3140.3|3147|3141|3145.3|3139.3|11
1634216190000|2021-10-14 12:56:30|3146.5|3140.5|3146.5|3140.5|3146.5|3140.5|3146.3|3140.3|3
1634216200000|2021-10-14 12:56:40|3146.8|3140.8|3148.3|3142.3|3148.3|3142.3|3146.8|3140.8|4
1634216210000|2021-10-14 12:56:50|3148.8|3142.8|3148.5|3142.5|3148.8|3142.8|3147.8|3141.8|5
1634216220000|2021-10-14 12:57:00|3148.8|3142.8|3148.5|3142.5|3148.8|3142.8|3148.5|3142.5|2
1634216230000|2021-10-14 12:57:10|3148.3|3142.3|3148.5|3142.5|3148.5|3142.5|3148.3|3142.3|2
1634216240000|2021-10-14 12:57:20|3148.8|3142.8|3149.3|3143.3|3149.3|3143.3|3148.5|3142.5|5
1634216250000|2021-10-14 12:57:30|3149|3143|3148.5|3142.5|3149|3143|3148.5|3142.5|2
1634216270000|2021-10-14 12:57:50|3149|3143|3148.5|3142.5|3149|3143|3148.5|3142.5|2
1634216280000|2021-10-14 12:58:00|3149.3|3143.3|3148|3142|3149.3|3143.3|3147.5|3141.5|4
1634216310000|2021-10-14 12:58:30|3147.8|3141.8|3147|3141|3147.8|3141.8|3147|3141|5
1634216320000|2021-10-14 12:58:40|3146.8|3140.8|3145|3139|3147|3141|3145|3139|4
1634216330000|2021-10-14 12:58:50|3145.5|3139.5|3145|3139|3145.8|3139.8|3145|3139|4
1634216340000|2021-10-14 12:59:00|3145.3|3139.3|3144.5|3138.5|3145.5|3139.5|3144.3|3138.3|11
1634216350000|2021-10-14 12:59:10|3145|3139|3146|3140|3146.5|3140.5|3144.5|3138.5|11
1634216360000|2021-10-14 12:59:20|3145.8|3139.8|3144|3138|3146.5|3140.5|3144|3138|11
1634216370000|2021-10-14 12:59:30|3144.3|3138.3|3144.5|3138.5|3145|3139|3143.5|3137.5|8
1634216380000|2021-10-14 12:59:40|3144.8|3138.8|3144.5|3138.5|3145|3139|3143.8|3137.8|8
1634216390000|2021-10-14 12:59:50|3144.8|3138.8|3144.3|3138.3|3145.5|3139.5|3144.3|3138.3|9
1634216400000|2021-10-14 13:00:00|3144.5|3138.5|3145|3139|3145.5|3139.5|3144.3|3138.3|12
1634216410000|2021-10-14 13:00:10|3145.5|3139.5|3140.6|3134.6|3146|3140|3140.6|3134.6|9
1634216420000|2021-10-14 13:00:20|3141|3135|3140.3|3134.3|3141|3135|3140.3|3134.3|3
1634216430000|2021-10-14 13:00:30|3140.5|3134.5|3140.3|3134.3|3140.8|3134.8|3140|3134|8
1634216440000|2021-10-14 13:00:40|3140|3134|3140.3|3134.3|3140.5|3134.5|3140|3134|3
1634216450000|2021-10-14 13:00:50|3140|3134|3138.8|3132.8|3140|3134|3138.8|3132.8|2
1634216460000|2021-10-14 13:01:00|3138.3|3132.3|3139.3|3133.3|3140.8|3134.8|3138.3|3132.3|13
1634216470000|2021-10-14 13:01:10|3139.5|3133.5|3141|3135|3141|3135|3139.3|3133.3|5
1634216480000|2021-10-14 13:01:20|3140.8|3134.8|3140|3134|3140.8|3134.8|3140|3134|2
1634216490000|2021-10-14 13:01:30|3140.3|3134.3|3141|3135|3143.3|3137.3|3140.3|3134.3|10
1634216500000|2021-10-14 13:01:40|3142|3136|3143.3|3137.3|3143.3|3137.3|3142|3136|5
1634216510000|2021-10-14 13:01:50|3142.8|3136.8|3143.3|3137.3|3143.3|3137.3|3142.8|3136.8|3
1634216520000|2021-10-14 13:02:00|3143.5|3137.5|3145|3139|3145.8|3139.8|3143.5|3137.5|9
1634216530000|2021-10-14 13:02:10|3144.8|3138.8|3144.3|3138.3|3144.8|3138.8|3144.3|3138.3|2
1634216540000|2021-10-14 13:02:20|3144.5|3138.5|3144.8|3138.8|3144.8|3138.8|3144.5|3138.5|2
1634216550000|2021-10-14 13:02:30|3145.5|3139.5|3146.8|3140.8|3147|3141|3145.5|3139.5|6
1634216560000|2021-10-14 13:02:40|3147|3141|3146.3|3140.3|3147|3141|3146.3|3140.3|5
1634216570000|2021-10-14 13:02:50|3146.5|3140.5|3146.3|3140.3|3147|3141|3146.3|3140.3|4
1634216580000|2021-10-14 13:03:00|3146.8|3140.8|3148.8|3142.8|3148.8|3142.8|3146.3|3140.3|8
1634216590000|2021-10-14 13:03:10|3149|3143|3146.8|3140.8|3149|3143|3146.8|3140.8|4
1634216600000|2021-10-14 13:03:20|3146.5|3140.5|3144.8|3138.8|3146.5|3140.5|3144.8|3138.8|5
1634216610000|2021-10-14 13:03:30|3145.3|3139.3|3141.5|3135.5|3145.3|3139.3|3140.8|3134.8|10
1634216620000|2021-10-14 13:03:40|3141.3|3135.3|3141.3|3135.3|3142|3136|3140.8|3134.8|8
1634216630000|2021-10-14 13:03:50|3143|3137|3142.5|3136.5|3143|3137|3142|3136|11
1634216640000|2021-10-14 13:04:00|3143|3137|3141|3135|3143|3137|3140.8|3134.8|9
1634216650000|2021-10-14 13:04:10|3140.8|3134.8|3141.5|3135.5|3141.5|3135.5|3140.8|3134.8|4
1634216660000|2021-10-14 13:04:20|3140.8|3134.8|3139|3133|3140.8|3134.8|3139|3133|5
1634216670000|2021-10-14 13:04:30|3139.5|3133.5|3139.3|3133.3|3140.8|3134.8|3139.3|3133.3|7
1634216680000|2021-10-14 13:04:40|3139|3133|3138.3|3132.3|3139|3133|3137.3|3131.3|8
1634216690000|2021-10-14 13:04:50|3138.5|3132.5|3139.5|3133.5|3139.8|3133.8|3137.8|3131.8|9
1634216700000|2021-10-14 13:05:00|3140|3134|3139.5|3133.5|3141.5|3135.5|3139.5|3133.5|9
1634216720000|2021-10-14 13:05:20|3138.3|3132.3|3136.5|3130.5|3138.5|3132.5|3136.5|3130.5|12
1634216730000|2021-10-14 13:05:30|3137|3131|3136.5|3130.5|3137|3131|3136.3|3130.3|8
1634216740000|2021-10-14 13:05:40|3136|3130|3135|3129|3136|3130|3134.3|3128.3|5
1634216750000|2021-10-14 13:05:50|3135.8|3129.8|3136.8|3130.8|3137|3131|3135.5|3129.5|10
1634216760000|2021-10-14 13:06:00|3137|3131|3135.5|3129.5|3137.5|3131.5|3135.5|3129.5|5
1634216770000|2021-10-14 13:06:10|3135.3|3129.3|3133.3|3127.3|3135.3|3129.3|3133.3|3127.3|4
1634216780000|2021-10-14 13:06:20|3133|3127|3134|3128|3135.3|3129.3|3133|3127|10
1634216790000|2021-10-14 13:06:30|3134.3|3128.3|3134|3128|3134.5|3128.5|3134|3128|6
1634216800000|2021-10-14 13:06:40|3133.8|3127.8|3133.8|3127.8|3133.8|3127.8|3133.8|3127.8|1
1634216810000|2021-10-14 13:06:50|3133.5|3127.5|3132|3126|3133.5|3127.5|3132|3126|8
1634216820000|2021-10-14 13:07:00|3131.8|3125.8|3132.5|3126.5|3132.5|3126.5|3130.8|3124.8|6
1634216830000|2021-10-14 13:07:10|3133.5|3127.5|3134.3|3128.3|3134.3|3128.3|3133.5|3127.5|2
1634216840000|2021-10-14 13:07:20|3134.5|3128.5|3134.5|3128.5|3134.5|3128.5|3134.5|3128.5|1
1634216860000|2021-10-14 13:07:40|3134.3|3128.3|3133.8|3127.8|3134.3|3128.3|3133.8|3127.8|3
1634216870000|2021-10-14 13:07:50|3133.5|3127.5|3133.8|3127.8|3133.8|3127.8|3133.5|3127.5|2
1634216880000|2021-10-14 13:08:00|3134|3128|3135.8|3129.8|3136|3130|3134|3128|8
1634216890000|2021-10-14 13:08:10|3135.5|3129.5|3135|3129|3135.5|3129.5|3134|3128|8
1634216900000|2021-10-14 13:08:20|3134.8|3128.8|3135.3|3129.3|3135.3|3129.3|3134.8|3128.8|3
1634216910000|2021-10-14 13:08:30|3135.5|3129.5|3135.8|3129.8|3136.5|3130.5|3135.5|3129.5|7
1634216920000|2021-10-14 13:08:40|3135.5|3129.5|3135.3|3129.3|3135.5|3129.5|3135|3129|4
1634216930000|2021-10-14 13:08:50|3134.5|3128.5|3135.3|3129.3|3135.3|3129.3|3134.3|3128.3|4
1634216940000|2021-10-14 13:09:00|3135|3129|3134.8|3128.8|3135.5|3129.5|3134.8|3128.8|5
1634216950000|2021-10-14 13:09:10|3135.3|3129.3|3132.8|3126.8|3135.5|3129.5|3132.8|3126.8|5
1634216960000|2021-10-14 13:09:20|3132.5|3126.5|3132|3126|3132.8|3126.8|3132|3126|6
1634216970000|2021-10-14 13:09:30|3131.8|3125.8|3134|3128|3134|3128|3131.3|3125.3|11
1634216980000|2021-10-14 13:09:40|3133.8|3127.8|3133.3|3127.3|3133.8|3127.8|3131.5|3125.5|8
1634216990000|2021-10-14 13:09:50|3133.5|3127.5|3135.3|3129.3|3135.3|3129.3|3133.5|3127.5|10
1634217000000|2021-10-14 13:10:00|3135.8|3129.8|3137|3131|3137|3131|3135.8|3129.8|3
1634217010000|2021-10-14 13:10:10|3137.5|3131.5|3136|3130|3137.8|3131.8|3136|3130|4
1634217020000|2021-10-14 13:10:20|3136.3|3130.3|3136|3130|3136.3|3130.3|3136|3130|4
1634217030000|2021-10-14 13:10:30|3136.3|3130.3|3137.5|3131.5|3137.8|3131.8|3136.3|3130.3|9
1634217040000|2021-10-14 13:10:40|3136|3130|3135.5|3129.5|3136.3|3130.3|3135|3129|9
1634217050000|2021-10-14 13:10:50|3135.3|3129.3|3133.8|3127.8|3135.5|3129.5|3133.3|3127.3|7
1634217060000|2021-10-14 13:11:00|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|1
1634217070000|2021-10-14 13:11:10|3133.3|3127.3|3132|3126|3133.3|3127.3|3130.3|3124.3|15
1634217080000|2021-10-14 13:11:20|3131.8|3125.8|3134|3128|3134.8|3128.8|3131.8|3125.8|10
1634217090000|2021-10-14 13:11:30|3134.8|3128.8|3136|3130|3136|3130|3134.8|3128.8|7
1634217100000|2021-10-14 13:11:40|3136.3|3130.3|3136.5|3130.5|3136.8|3130.8|3136.3|3130.3|3
1634217110000|2021-10-14 13:11:50|3136.3|3130.3|3136|3130|3136.3|3130.3|3136|3130|2
1634217120000|2021-10-14 13:12:00|3136.3|3130.3|3136.3|3130.3|3136.5|3130.5|3136|3130|7
1634217130000|2021-10-14 13:12:10|3136|3130|3137|3131|3137|3131|3135.8|3129.8|11
1634217140000|2021-10-14 13:12:20|3136.8|3130.8|3136.3|3130.3|3136.8|3130.8|3136.3|3130.3|5
1634217150000|2021-10-14 13:12:30|3136.5|3130.5|3137|3131|3137|3131|3136.3|3130.3|7
1634217160000|2021-10-14 13:12:40|3136.8|3130.8|3136.8|3130.8|3136.8|3130.8|3136.8|3130.8|1
1634217170000|2021-10-14 13:12:50|3136.5|3130.5|3138|3132|3138|3132|3136.3|3130.3|6
1634217180000|2021-10-14 13:13:00|3138.3|3132.3|3138.8|3132.8|3140|3134|3138.3|3132.3|7
1634217190000|2021-10-14 13:13:10|3138.5|3132.5|3138.3|3132.3|3138.5|3132.5|3137.3|3131.3|9
1634217200000|2021-10-14 13:13:20|3138|3132|3140.3|3134.3|3140.8|3134.8|3137.8|3131.8|14
1634217210000|2021-10-14 13:13:30|3140.5|3134.5|3143|3137|3143.5|3137.5|3140.5|3134.5|14
1634217220000|2021-10-14 13:13:40|3143.3|3137.3|3143|3137|3143.3|3137.3|3143|3137|2
1634217230000|2021-10-14 13:13:50|3143.3|3137.3|3144.8|3138.8|3144.8|3138.8|3143|3137|8
1634217240000|2021-10-14 13:14:00|3144.5|3138.5|3142.3|3136.3|3144.5|3138.5|3142.3|3136.3|5
1634217250000|2021-10-14 13:14:10|3143|3137|3144.5|3138.5|3144.5|3138.5|3143|3137|6
1634217260000|2021-10-14 13:14:20|3144.3|3138.3|3144.3|3138.3|3145.3|3139.3|3144|3138|7
1634217270000|2021-10-14 13:14:30|3144.5|3138.5|3145|3139|3145|3139|3144.5|3138.5|3
1634217280000|2021-10-14 13:14:40|3145.5|3139.5|3143.3|3137.3|3145.5|3139.5|3143.3|3137.3|4
1634217290000|2021-10-14 13:14:50|3143.5|3137.5|3143.5|3137.5|3144.3|3138.3|3143.3|3137.3|15
1634217300000|2021-10-14 13:15:00|3143.8|3137.8|3142|3136|3144|3138|3142|3136|7
1634217310000|2021-10-14 13:15:10|3142.3|3136.3|3139.8|3133.8|3142.5|3136.5|3139.5|3133.5|13
1634217320000|2021-10-14 13:15:20|3139.5|3133.5|3141|3135|3141|3135|3138.5|3132.5|15
1634217330000|2021-10-14 13:15:30|3141.5|3135.5|3140.8|3134.8|3142|3136|3139.3|3133.3|16
1634217340000|2021-10-14 13:15:40|3140.5|3134.5|3140.3|3134.3|3140.5|3134.5|3139.8|3133.8|8
1634217350000|2021-10-14 13:15:50|3141.1|3135.1|3141.8|3135.8|3142.1|3136.1|3141.1|3135.1|3
1634217360000|2021-10-14 13:16:00|3140.5|3134.5|3140|3134|3140.8|3134.8|3139.5|3133.5|18
1634217370000|2021-10-14 13:16:10|3140.3|3134.3|3140.8|3134.8|3140.8|3134.8|3140.3|3134.3|2
1634217380000|2021-10-14 13:16:20|3140.5|3134.5|3141|3135|3141|3135|3140.5|3134.5|3
1634217390000|2021-10-14 13:16:30|3140.8|3134.8|3145.3|3139.3|3145.3|3139.3|3140.5|3134.5|13
1634217400000|2021-10-14 13:16:40|3144.8|3138.8|3141.8|3135.8|3144.8|3138.8|3141.8|3135.8|7
1634217410000|2021-10-14 13:16:50|3141|3135|3140.8|3134.8|3141.3|3135.3|3140.5|3134.5|6
1634217420000|2021-10-14 13:17:00|3140.5|3134.5|3142.8|3136.8|3143.5|3137.5|3140.5|3134.5|15
1634217430000|2021-10-14 13:17:10|3142.5|3136.5|3142.5|3136.5|3142.8|3136.8|3142|3136|8
1634217440000|2021-10-14 13:17:20|3142.3|3136.3|3143.5|3137.5|3143.5|3137.5|3142.3|3136.3|8
1634217450000|2021-10-14 13:17:30|3144.5|3138.5|3145.3|3139.3|3145.5|3139.5|3144.5|3138.5|5
1634217460000|2021-10-14 13:17:40|3145|3139|3144.3|3138.3|3145|3139|3144.3|3138.3|5
1634217470000|2021-10-14 13:17:50|3144.5|3138.5|3145|3139|3145.3|3139.3|3143.8|3137.8|6
1634217480000|2021-10-14 13:18:00|3145.3|3139.3|3144.8|3138.8|3145.3|3139.3|3144.8|3138.8|2
1634217490000|2021-10-14 13:18:10|3145|3139|3144.8|3138.8|3145|3139|3144.8|3138.8|4
1634217500000|2021-10-14 13:18:20|3144.5|3138.5|3143.3|3137.3|3144.5|3138.5|3143.3|3137.3|4
1634217510000|2021-10-14 13:18:30|3143|3137|3142|3136|3143|3137|3141.8|3135.8|6
1634217520000|2021-10-14 13:18:40|3141.8|3135.8|3142|3136|3142.8|3136.8|3141.8|3135.8|9
1634217530000|2021-10-14 13:18:50|3141.8|3135.8|3142|3136|3142|3136|3140.5|3134.5|14
1634217540000|2021-10-14 13:19:00|3141.8|3135.8|3141.3|3135.3|3141.8|3135.8|3141|3135|6
1634217550000|2021-10-14 13:19:10|3141.5|3135.5|3142.8|3136.8|3143|3137|3141.5|3135.5|7
1634217570000|2021-10-14 13:19:30|3143.3|3137.3|3143.8|3137.8|3144.3|3138.3|3142.8|3136.8|9
1634217580000|2021-10-14 13:19:40|3143.5|3137.5|3143.5|3137.5|3143.8|3137.8|3143.5|3137.5|5
1634217590000|2021-10-14 13:19:50|3143.3|3137.3|3142|3136|3143.5|3137.5|3141.8|3135.8|8
1634217600000|2021-10-14 13:20:00|3142.3|3136.3|3142.8|3136.8|3143.3|3137.3|3142.3|3136.3|8
1634217610000|2021-10-14 13:20:10|3142.5|3136.5|3142.3|3136.3|3142.8|3136.8|3141.3|3135.3|15
1634217620000|2021-10-14 13:20:20|3142.5|3136.5|3143|3137|3143.8|3137.8|3142.3|3136.3|12
1634217630000|2021-10-14 13:20:30|3143.3|3137.3|3143.5|3137.5|3143.5|3137.5|3143.3|3137.3|6
1634217640000|2021-10-14 13:20:40|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|3143.5|3137.5|3
1634217650000|2021-10-14 13:20:50|3144.3|3138.3|3144|3138|3144.3|3138.3|3143.5|3137.5|5
1634217660000|2021-10-14 13:21:00|3144.3|3138.3|3142|3136|3145|3139|3141.8|3135.8|16
1634217670000|2021-10-14 13:21:10|3141.8|3135.8|3141|3135|3142|3136|3140.8|3134.8|13
1634217680000|2021-10-14 13:21:20|3140.5|3134.5|3139|3133|3140.5|3134.5|3138.8|3132.8|3
1634217690000|2021-10-14 13:21:30|3139.3|3133.3|3142|3136|3142|3136|3139.3|3133.3|14
1634217700000|2021-10-14 13:21:40|3142.3|3136.3|3142|3136|3142.3|3136.3|3141.3|3135.3|8
1634217710000|2021-10-14 13:21:50|3142.3|3136.3|3142.3|3136.3|3142.3|3136.3|3142|3136|3
1634217720000|2021-10-14 13:22:00|3142|3136|3141.3|3135.3|3142.3|3136.3|3141.3|3135.3|7
1634217740000|2021-10-14 13:22:20|3141|3135|3141.3|3135.3|3141.8|3135.8|3141|3135|6
1634217750000|2021-10-14 13:22:30|3141.5|3135.5|3140|3134|3141.8|3135.8|3140|3134|8
1634217760000|2021-10-14 13:22:40|3139.8|3133.8|3140.5|3134.5|3140.5|3134.5|3139.5|3133.5|8
1634217770000|2021-10-14 13:22:50|3140.3|3134.3|3138.8|3132.8|3140.3|3134.3|3138.3|3132.3|7
1634217780000|2021-10-14 13:23:00|3140|3134|3137.3|3131.3|3140.5|3134.5|3137|3131|10
1634217790000|2021-10-14 13:23:10|3137|3131|3136.5|3130.5|3137.3|3131.3|3136.5|3130.5|7
1634217800000|2021-10-14 13:23:20|3137|3131|3137.3|3131.3|3139|3133|3137|3131|19
1634217810000|2021-10-14 13:23:30|3137.5|3131.5|3137.3|3131.3|3137.5|3131.5|3137|3131|6
1634217820000|2021-10-14 13:23:40|3137|3131|3136.8|3130.8|3137.3|3131.3|3135.8|3129.8|8
1634217830000|2021-10-14 13:23:50|3136.5|3130.5|3136.5|3130.5|3136.5|3130.5|3135.5|3129.5|4
1634217840000|2021-10-14 13:24:00|3135.8|3129.8|3135.3|3129.3|3135.8|3129.8|3135.3|3129.3|5
1634217850000|2021-10-14 13:24:10|3135.5|3129.5|3135|3129|3137.3|3131.3|3135|3129|9
1634217860000|2021-10-14 13:24:20|3135.3|3129.3|3132|3126|3135.3|3129.3|3132|3126|13
1634217870000|2021-10-14 13:24:30|3131.5|3125.5|3132.8|3126.8|3132.8|3126.8|3131.5|3125.5|7
1634217880000|2021-10-14 13:24:40|3133|3127|3134.5|3128.5|3134.5|3128.5|3132.5|3126.5|8
1634217890000|2021-10-14 13:24:50|3134.8|3128.8|3135.3|3129.3|3135.3|3129.3|3133.8|3127.8|8
1634217900000|2021-10-14 13:25:00|3134.8|3128.8|3137.3|3131.3|3137.3|3131.3|3134.8|3128.8|11
1634217910000|2021-10-14 13:25:10|3137.5|3131.5|3136.5|3130.5|3137.5|3131.5|3136.3|3130.3|6
1634217920000|2021-10-14 13:25:20|3137|3131|3136.5|3130.5|3137|3131|3136.5|3130.5|7
1634217930000|2021-10-14 13:25:30|3136.8|3130.8|3136.8|3130.8|3136.8|3130.8|3136.8|3130.8|1
1634217940000|2021-10-14 13:25:40|3137|3131|3136.5|3130.5|3137.5|3131.5|3135.8|3129.8|13
1634217950000|2021-10-14 13:25:50|3136.3|3130.3|3136.8|3130.8|3137.3|3131.3|3136.3|3130.3|6
1634217960000|2021-10-14 13:26:00|3136.5|3130.5|3136.5|3130.5|3137.5|3131.5|3136.5|3130.5|8
1634217970000|2021-10-14 13:26:10|3136.8|3130.8|3136.5|3130.5|3137.3|3131.3|3136.5|3130.5|8
1634217980000|2021-10-14 13:26:20|3136.8|3130.8|3136.8|3130.8|3137|3131|3136.8|3130.8|3
1634217990000|2021-10-14 13:26:30|3137|3131|3137|3131|3137|3131|3137|3131|1
1634218000000|2021-10-14 13:26:40|3136.8|3130.8|3136.3|3130.3|3137|3131|3136.3|3130.3|6
1634218010000|2021-10-14 13:26:50|3136|3130|3135.5|3129.5|3136.5|3130.5|3135.5|3129.5|4
1634218020000|2021-10-14 13:27:00|3135.3|3129.3|3135|3129|3135.3|3129.3|3134.5|3128.5|7
1634218030000|2021-10-14 13:27:10|3135.3|3129.3|3136.3|3130.3|3136.8|3130.8|3135.3|3129.3|7
1634218040000|2021-10-14 13:27:20|3136.8|3130.8|3137.8|3131.8|3138|3132|3136.8|3130.8|8
1634218050000|2021-10-14 13:27:30|3138|3132|3139.5|3133.5|3139.5|3133.5|3137.8|3131.8|8
1634218060000|2021-10-14 13:27:40|3140.3|3134.3|3139.8|3133.8|3140.5|3134.5|3139.5|3133.5|9
1634218070000|2021-10-14 13:27:50|3139.5|3133.5|3139.5|3133.5|3139.5|3133.5|3139.5|3133.5|1
1634218080000|2021-10-14 13:28:00|3139.8|3133.8|3139.8|3133.8|3140.3|3134.3|3139.8|3133.8|3
1634218090000|2021-10-14 13:28:10|3140|3134|3140|3134|3140|3134|3139.8|3133.8|3
1634218100000|2021-10-14 13:28:20|3140.3|3134.3|3140.3|3134.3|3140.5|3134.5|3140|3134|5
1634218110000|2021-10-14 13:28:30|3140.5|3134.5|3138.8|3132.8|3140.5|3134.5|3138.8|3132.8|4
1634218120000|2021-10-14 13:28:40|3139|3133|3139.3|3133.3|3139.3|3133.3|3138.8|3132.8|4
1634218130000|2021-10-14 13:28:50|3139.8|3133.8|3139.5|3133.5|3139.8|3133.8|3139.3|3133.3|3
1634218140000|2021-10-14 13:29:00|3139.3|3133.3|3139|3133|3139.3|3133.3|3138.5|3132.5|8
1634218150000|2021-10-14 13:29:10|3138.8|3132.8|3137.5|3131.5|3138.8|3132.8|3137|3131|10
1634218160000|2021-10-14 13:29:20|3137.3|3131.3|3137.5|3131.5|3138.3|3132.3|3136.8|3130.8|7
1634218170000|2021-10-14 13:29:30|3138.3|3132.3|3138.3|3132.3|3138.3|3132.3|3137.5|3131.5|9
1634218180000|2021-10-14 13:29:40|3138|3132|3138.5|3132.5|3138.8|3132.8|3138|3132|4
1634218190000|2021-10-14 13:29:50|3139.3|3133.3|3138.8|3132.8|3139.3|3133.3|3138.8|3132.8|4
1634218200000|2021-10-14 13:30:00|3138.5|3132.5|3141.8|3135.8|3141.8|3135.8|3138.5|3132.5|13
1634218210000|2021-10-14 13:30:10|3142.3|3136.3|3143.5|3137.5|3144.3|3138.3|3142.3|3136.3|11
1634218220000|2021-10-14 13:30:20|3143.3|3137.3|3142|3136|3143.5|3137.5|3142|3136|5
1634218230000|2021-10-14 13:30:30|3142.5|3136.5|3142.5|3136.5|3142.8|3136.8|3142.3|3136.3|4
1634218240000|2021-10-14 13:30:40|3142.3|3136.3|3140.5|3134.5|3142.3|3136.3|3140.3|3134.3|5
1634218250000|2021-10-14 13:30:50|3140.3|3134.3|3140.8|3134.8|3141|3135|3140.3|3134.3|5
1634218260000|2021-10-14 13:31:00|3141|3135|3139.8|3133.8|3141|3135|3139.8|3133.8|10
1634218270000|2021-10-14 13:31:10|3139.3|3133.3|3138.3|3132.3|3139.3|3133.3|3138.3|3132.3|4
1634218280000|2021-10-14 13:31:20|3138|3132|3138|3132|3138.5|3132.5|3138|3132|5
1634218290000|2021-10-14 13:31:30|3137.8|3131.8|3138|3132|3138.8|3132.8|3137.8|3131.8|8
1634218310000|2021-10-14 13:31:50|3137.8|3131.8|3135.8|3129.8|3137.8|3131.8|3135.8|3129.8|4
1634218320000|2021-10-14 13:32:00|3136|3130|3137.5|3131.5|3138.8|3132.8|3135.5|3129.5|11
1634218330000|2021-10-14 13:32:10|3137.3|3131.3|3137.3|3131.3|3137.5|3131.5|3137.3|3131.3|3
1634218350000|2021-10-14 13:32:30|3137.5|3131.5|3137.8|3131.8|3137.8|3131.8|3137.5|3131.5|2
1634218360000|2021-10-14 13:32:40|3137.5|3131.5|3137|3131|3137.5|3131.5|3136.8|3130.8|4
1634218380000|2021-10-14 13:33:00|3136.8|3130.8|3136|3130|3136.8|3130.8|3135.8|3129.8|3
1634218390000|2021-10-14 13:33:10|3136.3|3130.3|3136|3130|3136.5|3130.5|3135.8|3129.8|5
1634218400000|2021-10-14 13:33:20|3135.5|3129.5|3135|3129|3135.5|3129.5|3134.8|3128.8|3
1634218410000|2021-10-14 13:33:30|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|1
1634218420000|2021-10-14 13:33:40|3135|3129|3132.5|3126.5|3135|3129|3132.5|3126.5|6
1634218430000|2021-10-14 13:33:50|3133|3127|3133|3127|3133|3127|3133|3127|1
1634218440000|2021-10-14 13:34:00|3132.5|3126.5|3131.3|3125.3|3132.5|3126.5|3130.8|3124.8|8
1634218450000|2021-10-14 13:34:10|3131|3125|3130|3124|3131|3125|3130|3124|16
1634218460000|2021-10-14 13:34:20|3129.8|3123.8|3130.3|3124.3|3130.5|3124.5|3129.8|3123.8|9
1634218470000|2021-10-14 13:34:30|3130|3124|3125.8|3119.8|3131.3|3125.3|3125.3|3119.3|17
1634218480000|2021-10-14 13:34:40|3126|3120|3125.3|3119.3|3126.5|3120.5|3125.3|3119.3|11
1634218490000|2021-10-14 13:34:50|3124.8|3118.8|3127.8|3121.8|3127.8|3121.8|3124.8|3118.8|8
1634218500000|2021-10-14 13:35:00|3127.5|3121.5|3130|3124|3130|3124|3127.5|3121.5|8
1634218510000|2021-10-14 13:35:10|3129.8|3123.8|3130|3124|3130|3124|3127.3|3121.3|7
1634218520000|2021-10-14 13:35:20|3128.8|3122.8|3125|3119|3128.8|3122.8|3125|3119|8
1634218540000|2021-10-14 13:35:40|3125.3|3119.3|3126.3|3120.3|3126.3|3120.3|3125.3|3119.3|6
1634218550000|2021-10-14 13:35:50|3126.5|3120.5|3126|3120|3127|3121|3126|3120|5
1634218560000|2021-10-14 13:36:00|3125.8|3119.8|3125.3|3119.3|3125.8|3119.8|3124.8|3118.8|7
1634218570000|2021-10-14 13:36:10|3125.5|3119.5|3125.3|3119.3|3125.5|3119.5|3125|3119|6
1634218580000|2021-10-14 13:36:20|3125.5|3119.5|3126.5|3120.5|3127|3121|3125.5|3119.5|6
1634218590000|2021-10-14 13:36:30|3126.3|3120.3|3126.8|3120.8|3127.3|3121.3|3126.3|3120.3|6
1634218600000|2021-10-14 13:36:40|3126.5|3120.5|3125.3|3119.3|3126.5|3120.5|3125.3|3119.3|6
1634218610000|2021-10-14 13:36:50|3125|3119|3125.8|3119.8|3125.8|3119.8|3125|3119|4
1634218620000|2021-10-14 13:37:00|3126|3120|3126.5|3120.5|3126.5|3120.5|3125.8|3119.8|5
1634218630000|2021-10-14 13:37:10|3126.8|3120.8|3126.5|3120.5|3126.8|3120.8|3126.5|3120.5|4
1634218640000|2021-10-14 13:37:20|3126.3|3120.3|3127|3121|3127|3121|3126.3|3120.3|6
1634218650000|2021-10-14 13:37:30|3126.5|3120.5|3127|3121|3127.5|3121.5|3126.5|3120.5|9
1634218660000|2021-10-14 13:37:40|3126.5|3120.5|3126.3|3120.3|3126.8|3120.8|3126.3|3120.3|8
1634218670000|2021-10-14 13:37:50|3126|3120|3125.8|3119.8|3126.3|3120.3|3125.8|3119.8|3
1634218680000|2021-10-14 13:38:00|3126|3120|3124.3|3118.3|3126|3120|3124.3|3118.3|7
1634218690000|2021-10-14 13:38:10|3124.5|3118.5|3126.8|3120.8|3126.8|3120.8|3124.5|3118.5|9
1634218700000|2021-10-14 13:38:20|3127.3|3121.3|3127|3121|3127.3|3121.3|3127|3121|2
1634218710000|2021-10-14 13:38:30|3127.3|3121.3|3129.5|3123.5|3129.8|3123.8|3127.3|3121.3|10
1634218720000|2021-10-14 13:38:40|3129.3|3123.3|3127|3121|3130.5|3124.5|3127|3121|10
1634218730000|2021-10-14 13:38:50|3127.3|3121.3|3127.3|3121.3|3127.5|3121.5|3127|3121|6
1634218740000|2021-10-14 13:39:00|3127.5|3121.5|3126.5|3120.5|3127.5|3121.5|3126.5|3120.5|10
1634218750000|2021-10-14 13:39:10|3126.3|3120.3|3125.3|3119.3|3126.3|3120.3|3125.3|3119.3|3
1634218760000|2021-10-14 13:39:20|3124.8|3118.8|3124.3|3118.3|3124.8|3118.8|3124.3|3118.3|5
1634218770000|2021-10-14 13:39:30|3124|3118|3124.8|3118.8|3124.8|3118.8|3123.3|3117.3|8
1634218780000|2021-10-14 13:39:40|3124.3|3118.3|3121.8|3115.8|3124.3|3118.3|3121.8|3115.8|7
1634218800000|2021-10-14 13:40:00|3121.5|3115.5|3121.8|3115.8|3121.8|3115.8|3120.5|3114.5|11
1634218810000|2021-10-14 13:40:10|3122|3116|3123|3117|3123.5|3117.5|3122|3116|10
1634218820000|2021-10-14 13:40:20|3122.8|3116.8|3123.3|3117.3|3123.5|3117.5|3122.5|3116.5|6
1634218830000|2021-10-14 13:40:30|3122.8|3116.8|3122.8|3116.8|3123.5|3117.5|3122.8|3116.8|7
1634218840000|2021-10-14 13:40:40|3123.3|3117.3|3123.8|3117.8|3123.8|3117.8|3123.3|3117.3|2
1634218850000|2021-10-14 13:40:50|3124|3118|3123.5|3117.5|3124|3118|3123.3|3117.3|5
1634218860000|2021-10-14 13:41:00|3123.8|3117.8|3122|3116|3123.8|3117.8|3122|3116|8
1634218870000|2021-10-14 13:41:10|3122.3|3116.3|3123.3|3117.3|3123.3|3117.3|3122.3|3116.3|5
1634218880000|2021-10-14 13:41:20|3123|3117|3123.3|3117.3|3123.3|3117.3|3123|3117|2
1634218890000|2021-10-14 13:41:30|3123|3117|3121.5|3115.5|3123|3117|3121.5|3115.5|6
1634218900000|2021-10-14 13:41:40|3121.3|3115.3|3121.8|3115.8|3122.5|3116.5|3121|3115|7
1634218910000|2021-10-14 13:41:50|3121.5|3115.5|3121.3|3115.3|3121.5|3115.5|3121|3115|4
1634218920000|2021-10-14 13:42:00|3121.5|3115.5|3121.3|3115.3|3121.5|3115.5|3121.3|3115.3|2
1634218930000|2021-10-14 13:42:10|3121|3115|3121.8|3115.8|3121.8|3115.8|3121|3115|4
1634218940000|2021-10-14 13:42:20|3122|3116|3121.5|3115.5|3122|3116|3121.5|3115.5|3
1634218950000|2021-10-14 13:42:30|3121.8|3115.8|3121.8|3115.8|3122.3|3116.3|3121.8|3115.8|5
1634218960000|2021-10-14 13:42:40|3122|3116|3120.8|3114.8|3122|3116|3120.8|3114.8|5
1634218970000|2021-10-14 13:42:50|3120.5|3114.5|3120.8|3114.8|3121|3115|3120|3114|8
1634218980000|2021-10-14 13:43:00|3121|3115|3121.8|3115.8|3121.8|3115.8|3120.8|3114.8|9
1634218990000|2021-10-14 13:43:10|3121|3115|3120.8|3114.8|3121|3115|3120.8|3114.8|2
1634219000000|2021-10-14 13:43:20|3121|3115|3121.8|3115.8|3121.8|3115.8|3120.8|3114.8|9
1634219010000|2021-10-14 13:43:30|3122|3116|3122|3116|3122.3|3116.3|3122|3116|5
1634219020000|2021-10-14 13:43:40|3122.3|3116.3|3121|3115|3122.3|3116.3|3120.8|3114.8|6
1634219030000|2021-10-14 13:43:50|3121.3|3115.3|3120.8|3114.8|3121.3|3115.3|3120|3114|11
1634219040000|2021-10-14 13:44:00|3120.5|3114.5|3118|3112|3120.5|3114.5|3118|3112|11
1634219050000|2021-10-14 13:44:10|3117.5|3111.5|3115.5|3109.5|3117.5|3111.5|3114.8|3108.8|15
1634219060000|2021-10-14 13:44:20|3115.8|3109.8|3116.8|3110.8|3116.8|3110.8|3115.8|3109.8|5
1634219070000|2021-10-14 13:44:30|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|3116|3110|4
1634219080000|2021-10-14 13:44:40|3116.8|3110.8|3119|3113|3119|3113|3116.8|3110.8|13
1634219090000|2021-10-14 13:44:50|3118.8|3112.8|3116.5|3110.5|3119.3|3113.3|3116.5|3110.5|15
1634219100000|2021-10-14 13:45:00|3117|3111|3119.3|3113.3|3119.3|3113.3|3116.5|3110.5|12
1634219110000|2021-10-14 13:45:10|3119.5|3113.5|3119.3|3113.3|3119.8|3113.8|3119|3113|6
1634219120000|2021-10-14 13:45:20|3119|3113|3120.5|3114.5|3121|3115|3119|3113|13
1634219130000|2021-10-14 13:45:30|3120.8|3114.8|3121|3115|3121|3115|3120.8|3114.8|2
1634219140000|2021-10-14 13:45:40|3120.8|3114.8|3121.3|3115.3|3121.3|3115.3|3120.5|3114.5|5
1634219150000|2021-10-14 13:45:50|3121.5|3115.5|3121.5|3115.5|3121.8|3115.8|3120.8|3114.8|8
1634219160000|2021-10-14 13:46:00|3121.3|3115.3|3120.8|3114.8|3121.5|3115.5|3120.5|3114.5|9
1634219170000|2021-10-14 13:46:10|3121|3115|3121|3115|3121|3115|3120.5|3114.5|5
1634219180000|2021-10-14 13:46:20|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121|3115|5
1634219190000|2021-10-14 13:46:30|3121.5|3115.5|3121.8|3115.8|3122.5|3116.5|3120.5|3114.5|13
1634219200000|2021-10-14 13:46:40|3122|3116|3121.8|3115.8|3122.3|3116.3|3121.5|3115.5|6
1634219210000|2021-10-14 13:46:50|3122|3116|3122.8|3116.8|3122.8|3116.8|3122|3116|5
1634219220000|2021-10-14 13:47:00|3122.3|3116.3|3122|3116|3122.5|3116.5|3122|3116|4
1634219230000|2021-10-14 13:47:10|3122.3|3116.3|3122|3116|3122.5|3116.5|3121.3|3115.3|6
1634219250000|2021-10-14 13:47:30|3122.3|3116.3|3122.3|3116.3|3122.5|3116.5|3122.3|3116.3|3
1634219260000|2021-10-14 13:47:40|3121.8|3115.8|3121.3|3115.3|3121.8|3115.8|3121.3|3115.3|2
1634219270000|2021-10-14 13:47:50|3121.5|3115.5|3121|3115|3121.8|3115.8|3121|3115|5
1634219280000|2021-10-14 13:48:00|3120.8|3114.8|3119|3113|3120.8|3114.8|3118.8|3112.8|6
1634219290000|2021-10-14 13:48:10|3118.8|3112.8|3119.5|3113.5|3120.3|3114.3|3118.8|3112.8|6
1634219300000|2021-10-14 13:48:20|3119.3|3113.3|3118.3|3112.3|3119.3|3113.3|3118.3|3112.3|3
1634219310000|2021-10-14 13:48:30|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1634219320000|2021-10-14 13:48:40|3118.3|3112.3|3119.5|3113.5|3119.5|3113.5|3118|3112|7
1634219330000|2021-10-14 13:48:50|3119.8|3113.8|3119.8|3113.8|3120.5|3114.5|3119.8|3113.8|5
1634219340000|2021-10-14 13:49:00|3120|3114|3119.5|3113.5|3120.3|3114.3|3119.5|3113.5|4
1634219350000|2021-10-14 13:49:10|3119.3|3113.3|3118.3|3112.3|3119.8|3113.8|3118.3|3112.3|5
1634219360000|2021-10-14 13:49:20|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|1
1634219370000|2021-10-14 13:49:30|3119|3113|3119.3|3113.3|3119.3|3113.3|3119|3113|2
1634219380000|2021-10-14 13:49:40|3119.5|3113.5|3120|3114|3120.5|3114.5|3119.5|3113.5|8
1634219390000|2021-10-14 13:49:50|3120.3|3114.3|3119.5|3113.5|3120.5|3114.5|3119.5|3113.5|7
1634219400000|2021-10-14 13:50:00|3119.8|3113.8|3119.5|3113.5|3120.8|3114.8|3119.5|3113.5|7
1634219410000|2021-10-14 13:50:10|3119.8|3113.8|3121.3|3115.3|3121.3|3115.3|3119.8|3113.8|6
1634219420000|2021-10-14 13:50:20|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|1
1634219430000|2021-10-14 13:50:30|3121|3115|3119.5|3113.5|3121|3115|3119.5|3113.5|9
1634219440000|2021-10-14 13:50:40|3119.8|3113.8|3119.3|3113.3|3119.8|3113.8|3119.3|3113.3|7
1634219450000|2021-10-14 13:50:50|3119.5|3113.5|3121|3115|3121|3115|3119.3|3113.3|5
1634219460000|2021-10-14 13:51:00|3121.3|3115.3|3121.3|3115.3|3122.3|3116.3|3121.3|3115.3|7
1634219470000|2021-10-14 13:51:10|3121|3115|3120.8|3114.8|3121|3115|3120.8|3114.8|2
1634219480000|2021-10-14 13:51:20|3121.3|3115.3|3121.8|3115.8|3121.8|3115.8|3121.3|3115.3|3
1634219490000|2021-10-14 13:51:30|3122|3116|3120.5|3114.5|3122|3116|3120.5|3114.5|4
1634219500000|2021-10-14 13:51:40|3120.8|3114.8|3121|3115|3121|3115|3120.8|3114.8|2
1634219510000|2021-10-14 13:51:50|3120.8|3114.8|3119.5|3113.5|3121|3115|3119|3113|5
1634219520000|2021-10-14 13:52:00|3120|3114|3120.3|3114.3|3120.3|3114.3|3120|3114|4
1634219530000|2021-10-14 13:52:10|3120.5|3114.5|3120.3|3114.3|3121.3|3115.3|3120.3|3114.3|5
1634219540000|2021-10-14 13:52:20|3120.8|3114.8|3121.3|3115.3|3121.8|3115.8|3120.8|3114.8|5
1634219550000|2021-10-14 13:52:30|3121.5|3115.5|3121.8|3115.8|3121.8|3115.8|3121.5|3115.5|2
1634219560000|2021-10-14 13:52:40|3121.5|3115.5|3121.3|3115.3|3121.5|3115.5|3121|3115|3
1634219570000|2021-10-14 13:52:50|3120.8|3114.8|3119.5|3113.5|3120.8|3114.8|3119.5|3113.5|2
1634219580000|2021-10-14 13:53:00|3120|3114|3119.8|3113.8|3120|3114|3119.8|3113.8|4
1634219590000|2021-10-14 13:53:10|3119.5|3113.5|3118.8|3112.8|3119.5|3113.5|3118.8|3112.8|2
1634219600000|2021-10-14 13:53:20|3119|3113|3118.3|3112.3|3119|3113|3118.3|3112.3|3
1634219610000|2021-10-14 13:53:30|3118.5|3112.5|3119|3113|3119|3113|3117.8|3111.8|8
1634219620000|2021-10-14 13:53:40|3118.5|3112.5|3118.8|3112.8|3118.8|3112.8|3118.3|3112.3|4
1634219630000|2021-10-14 13:53:50|3119|3113|3119|3113|3119.3|3113.3|3118.5|3112.5|5
1634219640000|2021-10-14 13:54:00|3119.8|3113.8|3118.8|3112.8|3119.8|3113.8|3118.8|3112.8|9
1634219650000|2021-10-14 13:54:10|3119|3113|3119|3113|3119.3|3113.3|3118.8|3112.8|5
1634219660000|2021-10-14 13:54:20|3119.3|3113.3|3119.8|3113.8|3119.8|3113.8|3119.3|3113.3|3
1634219670000|2021-10-14 13:54:30|3120|3114|3120.3|3114.3|3120.3|3114.3|3119.5|3113.5|6
1634219680000|2021-10-14 13:54:40|3120|3114|3119.5|3113.5|3120|3114|3119.5|3113.5|3
1634219690000|2021-10-14 13:54:50|3119.3|3113.3|3117.8|3111.8|3119.3|3113.3|3117.8|3111.8|2
1634219700000|2021-10-14 13:55:00|3117.5|3111.5|3118.5|3112.5|3119|3113|3117.5|3111.5|6
1634219710000|2021-10-14 13:55:10|3118.3|3112.3|3117.3|3111.3|3118.3|3112.3|3117.3|3111.3|5
1634219720000|2021-10-14 13:55:20|3117|3111|3117.5|3111.5|3117.5|3111.5|3117|3111|5
1634219730000|2021-10-14 13:55:30|3117.8|3111.8|3119|3113|3119.3|3113.3|3117.8|3111.8|8
1634219740000|2021-10-14 13:55:40|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119|3113|3
1634219750000|2021-10-14 13:55:50|3119.5|3113.5|3117.3|3111.3|3119.5|3113.5|3117.3|3111.3|7
1634219760000|2021-10-14 13:56:00|3117|3111|3117|3111|3117|3111|3116.5|3110.5|12
1634219770000|2021-10-14 13:56:10|3117.5|3111.5|3116.5|3110.5|3117.8|3111.8|3116.5|3110.5|4
1634219780000|2021-10-14 13:56:20|3116.8|3110.8|3117.3|3111.3|3117.3|3111.3|3116.8|3110.8|2
1634219790000|2021-10-14 13:56:30|3117.5|3111.5|3118.5|3112.5|3118.8|3112.8|3117.3|3111.3|8
1634219800000|2021-10-14 13:56:40|3118.8|3112.8|3119|3113|3119.5|3113.5|3118.5|3112.5|8
1634219810000|2021-10-14 13:56:50|3119.3|3113.3|3117.3|3111.3|3119.3|3113.3|3117.3|3111.3|4
1634219820000|2021-10-14 13:57:00|3117.8|3111.8|3116.8|3110.8|3117.8|3111.8|3116.8|3110.8|4
1634219830000|2021-10-14 13:57:10|3116.3|3110.3|3116.5|3110.5|3117|3111|3116.3|3110.3|4
1634219840000|2021-10-14 13:57:20|3116.8|3110.8|3115.8|3109.8|3117|3111|3115|3109|14
1634219850000|2021-10-14 13:57:30|3116|3110|3116.3|3110.3|3116.3|3110.3|3116|3110|2
1634219860000|2021-10-14 13:57:40|3116|3110|3116.5|3110.5|3116.8|3110.8|3116|3110|5
1634219870000|2021-10-14 13:57:50|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1634219880000|2021-10-14 13:58:00|3117|3111|3117|3111|3117.3|3111.3|3116.5|3110.5|8
1634219890000|2021-10-14 13:58:10|3117.3|3111.3|3116.5|3110.5|3117.3|3111.3|3116.5|3110.5|4
1634219900000|2021-10-14 13:58:20|3116.8|3110.8|3116.5|3110.5|3116.8|3110.8|3116.5|3110.5|2
1634219910000|2021-10-14 13:58:30|3117|3111|3118.3|3112.3|3119|3113|3117|3111|12
1634219920000|2021-10-14 13:58:40|3118|3112|3118.3|3112.3|3118.3|3112.3|3117.5|3111.5|7
1634219930000|2021-10-14 13:58:50|3118|3112|3118.3|3112.3|3118.8|3112.8|3118|3112|6
1634219940000|2021-10-14 13:59:00|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|1
1634219950000|2021-10-14 13:59:10|3119|3113|3119.5|3113.5|3119.8|3113.8|3118.8|3112.8|9
1634219960000|2021-10-14 13:59:20|3119.8|3113.8|3121.5|3115.5|3121.5|3115.5|3119.8|3113.8|8
1634219970000|2021-10-14 13:59:30|3121.8|3115.8|3122.8|3116.8|3122.8|3116.8|3121.8|3115.8|7
1634219980000|2021-10-14 13:59:40|3121.8|3115.8|3121|3115|3121.8|3115.8|3120.5|3114.5|7
1634219990000|2021-10-14 13:59:50|3121.5|3115.5|3122.3|3116.3|3122.5|3116.5|3121.5|3115.5|4
1634220000000|2021-10-14 14:00:00|3122.5|3116.5|3118.5|3112.5|3122.5|3116.5|3118.5|3112.5|12
1634220010000|2021-10-14 14:00:10|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634220020000|2021-10-14 14:00:20|3119.3|3113.3|3120.8|3114.8|3121.5|3115.5|3119.3|3113.3|5
1634220030000|2021-10-14 14:00:30|3120.5|3114.5|3122|3116|3122|3116|3120.5|3114.5|5
1634220040000|2021-10-14 14:00:40|3122.3|3116.3|3122.8|3116.8|3123.3|3117.3|3122.3|3116.3|6
1634220050000|2021-10-14 14:00:50|3123|3117|3123|3117|3123|3117|3123|3117|1
1634220060000|2021-10-14 14:01:00|3123.3|3117.3|3125.3|3119.3|3125.3|3119.3|3123.3|3117.3|7
1634220070000|2021-10-14 14:01:10|3125|3119|3125.3|3119.3|3125.8|3119.8|3125|3119|11
1634220080000|2021-10-14 14:01:20|3126|3120|3126.5|3120.5|3126.8|3120.8|3126|3120|9
1634220090000|2021-10-14 14:01:30|3126.8|3120.8|3126.8|3120.8|3127|3121|3126.5|3120.5|5
1634220100000|2021-10-14 14:01:40|3127|3121|3127.5|3121.5|3128.3|3122.3|3127|3121|6
1634220110000|2021-10-14 14:01:50|3125.5|3119.5|3126|3120|3126|3120|3125.3|3119.3|5
1634220120000|2021-10-14 14:02:00|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1634220130000|2021-10-14 14:02:10|3125.5|3119.5|3126|3120|3126|3120|3124.5|3118.5|6
1634220150000|2021-10-14 14:02:30|3126.3|3120.3|3127.5|3121.5|3127.5|3121.5|3126.3|3120.3|6
1634220160000|2021-10-14 14:02:40|3127.8|3121.8|3127.8|3121.8|3128|3122|3127.5|3121.5|4
1634220170000|2021-10-14 14:02:50|3128|3122|3131|3125|3131|3125|3128|3122|4
1634220180000|2021-10-14 14:03:00|3130.5|3124.5|3131|3125|3131|3125|3130|3124|8
1634220190000|2021-10-14 14:03:10|3130.5|3124.5|3129.8|3123.8|3130.8|3124.8|3129.8|3123.8|5
1634220200000|2021-10-14 14:03:20|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|3130.8|3124.8|1
1634220210000|2021-10-14 14:03:30|3130.5|3124.5|3128.3|3122.3|3130.5|3124.5|3128|3122|8
1634220220000|2021-10-14 14:03:40|3128.8|3122.8|3128.5|3122.5|3129.8|3123.8|3128.5|3122.5|16
1634220230000|2021-10-14 14:03:50|3128.3|3122.3|3128.5|3122.5|3128.5|3122.5|3128.3|3122.3|8
1634220240000|2021-10-14 14:04:00|3128.8|3122.8|3129.8|3123.8|3129.8|3123.8|3128.8|3122.8|8
1634220250000|2021-10-14 14:04:10|3130|3124|3132.8|3126.8|3133|3127|3130|3124|15
1634220260000|2021-10-14 14:04:20|3133|3127|3133.5|3127.5|3133.5|3127.5|3133|3127|6
1634220270000|2021-10-14 14:04:30|3132.8|3126.8|3131.3|3125.3|3133|3127|3131|3125|14
1634220280000|2021-10-14 14:04:40|3131.5|3125.5|3130.5|3124.5|3131.5|3125.5|3128.8|3122.8|13
1634220290000|2021-10-14 14:04:50|3130.8|3124.8|3131|3125|3131|3125|3130.8|3124.8|2
1634220300000|2021-10-14 14:05:00|3131.3|3125.3|3130.8|3124.8|3131.3|3125.3|3130.8|3124.8|3
1634220310000|2021-10-14 14:05:10|3130.5|3124.5|3129.5|3123.5|3130.5|3124.5|3129.5|3123.5|14
1634220320000|2021-10-14 14:05:20|3129.3|3123.3|3126.5|3120.5|3129.3|3123.3|3126.3|3120.3|10
1634220330000|2021-10-14 14:05:30|3126.3|3120.3|3127.8|3121.8|3127.8|3121.8|3126|3120|13
1634220340000|2021-10-14 14:05:40|3128|3122|3126.3|3120.3|3128|3122|3125.5|3119.5|13
1634220350000|2021-10-14 14:05:50|3126.5|3120.5|3125.5|3119.5|3127.3|3121.3|3125.5|3119.5|10
1634220360000|2021-10-14 14:06:00|3125.3|3119.3|3123.5|3117.5|3125.3|3119.3|3123.5|3117.5|9
1634220370000|2021-10-14 14:06:10|3124.8|3118.8|3123.8|3117.8|3125.5|3119.5|3123.8|3117.8|16
1634220380000|2021-10-14 14:06:20|3124|3118|3123|3117|3124.3|3118.3|3123|3117|8
1634220390000|2021-10-14 14:06:30|3123.5|3117.5|3122|3116|3123.5|3117.5|3122|3116|8
1634220400000|2021-10-14 14:06:40|3121.8|3115.8|3122.3|3116.3|3122.3|3116.3|3121.8|3115.8|3
1634220410000|2021-10-14 14:06:50|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|1
1634220420000|2021-10-14 14:07:00|3122.8|3116.8|3124|3118|3124.3|3118.3|3122.8|3116.8|3
1634220430000|2021-10-14 14:07:10|3124.3|3118.3|3123.8|3117.8|3124.3|3118.3|3123.5|3117.5|7
1634220440000|2021-10-14 14:07:20|3124.3|3118.3|3123.8|3117.8|3124.3|3118.3|3123.5|3117.5|8
1634220450000|2021-10-14 14:07:30|3123.5|3117.5|3121|3115|3123.5|3117.5|3121|3115|11
1634220460000|2021-10-14 14:07:40|3121.3|3115.3|3121.5|3115.5|3122.5|3116.5|3121.3|3115.3|14
1634220470000|2021-10-14 14:07:50|3121|3115|3122.3|3116.3|3122.3|3116.3|3120.3|3114.3|12
1634220480000|2021-10-14 14:08:00|3122.5|3116.5|3122.3|3116.3|3122.5|3116.5|3122|3116|4
1634220490000|2021-10-14 14:08:10|3122|3116|3122|3116|3122|3116|3121.5|3115.5|4
1634220500000|2021-10-14 14:08:20|3121.8|3115.8|3120.5|3114.5|3121.8|3115.8|3120.3|3114.3|12
1634220510000|2021-10-14 14:08:30|3120.3|3114.3|3120.3|3114.3|3120.5|3114.5|3120|3114|7
1634220520000|2021-10-14 14:08:40|3120.5|3114.5|3120.8|3114.8|3121|3115|3120.3|3114.3|8
1634220530000|2021-10-14 14:08:50|3120.5|3114.5|3120.5|3114.5|3121|3115|3120.5|3114.5|4
1634220540000|2021-10-14 14:09:00|3120.3|3114.3|3119.8|3113.8|3120.5|3114.5|3119.5|3113.5|9
1634220550000|2021-10-14 14:09:10|3119|3113|3120.3|3114.3|3120.3|3114.3|3119|3113|10
1634220560000|2021-10-14 14:09:20|3120.5|3114.5|3120.8|3114.8|3121.8|3115.8|3120|3114|7
1634220570000|2021-10-14 14:09:30|3120.3|3114.3|3119.3|3113.3|3120.8|3114.8|3119|3113|12
1634220580000|2021-10-14 14:09:40|3119|3113|3120.5|3114.5|3120.5|3114.5|3118.8|3112.8|10
1634220590000|2021-10-14 14:09:50|3120.3|3114.3|3121.5|3115.5|3121.5|3115.5|3120.3|3114.3|5
1634220600000|2021-10-14 14:10:00|3121.8|3115.8|3122.5|3116.5|3122.5|3116.5|3121.8|3115.8|8
1634220610000|2021-10-14 14:10:10|3122|3116|3122.3|3116.3|3122.3|3116.3|3122|3116|4
1634220620000|2021-10-14 14:10:20|3122|3116|3122|3116|3122.5|3116.5|3122|3116|7
1634220630000|2021-10-14 14:10:30|3121.8|3115.8|3120.3|3114.3|3122.3|3116.3|3120.3|3114.3|18
1634220640000|2021-10-14 14:10:40|3120.8|3114.8|3118.8|3112.8|3121.3|3115.3|3118.8|3112.8|16
1634220650000|2021-10-14 14:10:50|3119|3113|3119.3|3113.3|3119.8|3113.8|3119|3113|4
1634220660000|2021-10-14 14:11:00|3119|3113|3118.8|3112.8|3119|3113|3118.5|3112.5|7
1634220670000|2021-10-14 14:11:10|3119|3113|3119.8|3113.8|3121|3115|3118.3|3112.3|22
1634220680000|2021-10-14 14:11:20|3120|3114|3120.3|3114.3|3120.8|3114.8|3120|3114|8
1634220690000|2021-10-14 14:11:30|3120.5|3114.5|3119.1|3113.1|3120.8|3114.8|3119.1|3113.1|6
1634220700000|2021-10-14 14:11:40|3119.3|3113.3|3118.6|3112.6|3119.3|3113.3|3118.5|3112.5|8
1634220710000|2021-10-14 14:11:50|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|1
1634220730000|2021-10-14 14:12:10|3118.3|3112.3|3120.5|3114.5|3120.5|3114.5|3118.3|3112.3|6
1634220740000|2021-10-14 14:12:20|3120.3|3114.3|3119.8|3113.8|3120.3|3114.3|3119.5|3113.5|5
1634220750000|2021-10-14 14:12:30|3120|3114|3120.5|3114.5|3120.8|3114.8|3120|3114|7
1634220760000|2021-10-14 14:12:40|3120.8|3114.8|3122.3|3116.3|3122.5|3116.5|3120.8|3114.8|5
1634220770000|2021-10-14 14:12:50|3122.5|3116.5|3123|3117|3123|3117|3122.5|3116.5|2
1634220780000|2021-10-14 14:13:00|3122.8|3116.8|3122.8|3116.8|3123|3117|3122|3116|7
1634220790000|2021-10-14 14:13:10|3123|3117|3124.5|3118.5|3124.5|3118.5|3123|3117|7
1634220800000|2021-10-14 14:13:20|3123.8|3117.8|3122.8|3116.8|3123.8|3117.8|3122.8|3116.8|10
1634220810000|2021-10-14 14:13:30|3122.3|3116.3|3120.8|3114.8|3122.3|3116.3|3120.5|3114.5|13
1634220820000|2021-10-14 14:13:40|3121|3115|3120.5|3114.5|3121|3115|3120.5|3114.5|5
1634220830000|2021-10-14 14:13:50|3121|3115|3121.8|3115.8|3122|3116|3121|3115|6
1634220840000|2021-10-14 14:14:00|3121.5|3115.5|3120.8|3114.8|3121.5|3115.5|3120.5|3114.5|4
1634220860000|2021-10-14 14:14:20|3120.5|3114.5|3119.8|3113.8|3120.8|3114.8|3119.8|3113.8|6
1634220870000|2021-10-14 14:14:30|3120|3114|3120.8|3114.8|3120.8|3114.8|3120|3114|3
1634220880000|2021-10-14 14:14:40|3121|3115|3121.5|3115.5|3121.8|3115.8|3121|3115|5
1634220890000|2021-10-14 14:14:50|3121.8|3115.8|3121.8|3115.8|3123|3117|3121.8|3115.8|7
1634220900000|2021-10-14 14:15:00|3122|3116|3122.5|3116.5|3122.5|3116.5|3121.5|3115.5|7
1634220910000|2021-10-14 14:15:10|3122.8|3116.8|3121.8|3115.8|3123|3117|3121.8|3115.8|7
1634220920000|2021-10-14 14:15:20|3121.5|3115.5|3120.8|3114.8|3121.8|3115.8|3119.5|3113.5|11
1634220930000|2021-10-14 14:15:30|3121|3115|3121.3|3115.3|3121.5|3115.5|3121|3115|4
1634220940000|2021-10-14 14:15:40|3121|3115|3120.5|3114.5|3121|3115|3120.5|3114.5|3
1634220950000|2021-10-14 14:15:50|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.3|3114.3|5
1634220960000|2021-10-14 14:16:00|3121|3115|3119.8|3113.8|3121|3115|3119.5|3113.5|8
1634220970000|2021-10-14 14:16:10|3120|3114|3120|3114|3120|3114|3119.8|3113.8|3
1634220980000|2021-10-14 14:16:20|3120.3|3114.3|3120.5|3114.5|3120.5|3114.5|3119.8|3113.8|6
1634220990000|2021-10-14 14:16:30|3121|3115|3121.5|3115.5|3121.8|3115.8|3120.5|3114.5|8
1634221000000|2021-10-14 14:16:40|3122|3116|3122.5|3116.5|3122.5|3116.5|3122|3116|2
1634221020000|2021-10-14 14:17:00|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|3121.8|3115.8|8
1634221030000|2021-10-14 14:17:10|3123.3|3117.3|3123.8|3117.8|3124|3118|3123.3|3117.3|7
1634221040000|2021-10-14 14:17:20|3123|3117|3122.3|3116.3|3123|3117|3121.8|3115.8|5
1634221050000|2021-10-14 14:17:30|3122.5|3116.5|3121.3|3115.3|3122.5|3116.5|3121.3|3115.3|8
1634221060000|2021-10-14 14:17:40|3120.8|3114.8|3120.8|3114.8|3121.5|3115.5|3120.5|3114.5|15
1634221070000|2021-10-14 14:17:50|3121|3115|3120.5|3114.5|3121|3115|3120.5|3114.5|3
1634221080000|2021-10-14 14:18:00|3120.8|3114.8|3120.5|3114.5|3121.3|3115.3|3120.5|3114.5|6
1634221090000|2021-10-14 14:18:10|3120.3|3114.3|3120|3114|3120.3|3114.3|3119.8|3113.8|4
1634221110000|2021-10-14 14:18:30|3120.3|3114.3|3121.8|3115.8|3121.8|3115.8|3120.3|3114.3|6
1634221120000|2021-10-14 14:18:40|3122.3|3116.3|3122.5|3116.5|3122.5|3116.5|3122.3|3116.3|2
1634221130000|2021-10-14 14:18:50|3122.3|3116.3|3122.5|3116.5|3122.8|3116.8|3122.3|3116.3|4
1634221140000|2021-10-14 14:19:00|3122.8|3116.8|3124.8|3118.8|3124.8|3118.8|3122.8|3116.8|5
1634221150000|2021-10-14 14:19:10|3124.5|3118.5|3125|3119|3125|3119|3124.5|3118.5|11
1634221160000|2021-10-14 14:19:20|3125.3|3119.3|3125|3119|3125.8|3119.8|3124.8|3118.8|13
1634221170000|2021-10-14 14:19:30|3124.8|3118.8|3124.3|3118.3|3124.8|3118.8|3123.8|3117.8|10
1634221180000|2021-10-14 14:19:40|3124.5|3118.5|3124.3|3118.3|3124.8|3118.8|3124.3|3118.3|4
1634221190000|2021-10-14 14:19:50|3123.5|3117.5|3122.3|3116.3|3123.5|3117.5|3122.3|3116.3|3
1634221200000|2021-10-14 14:20:00|3121.8|3115.8|3120.5|3114.5|3121.8|3115.8|3120|3114|5
1634221210000|2021-10-14 14:20:10|3121|3115|3120.8|3114.8|3121|3115|3120.8|3114.8|2
1634221220000|2021-10-14 14:20:20|3120.5|3114.5|3119.8|3113.8|3120.5|3114.5|3119.8|3113.8|3
1634221230000|2021-10-14 14:20:30|3120|3114|3120|3114|3120|3114|3120|3114|1
1634221240000|2021-10-14 14:20:40|3120.3|3114.3|3121|3115|3121|3115|3120.3|3114.3|3
1634221250000|2021-10-14 14:20:50|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1634221260000|2021-10-14 14:21:00|3121|3115|3119.5|3113.5|3121|3115|3119.5|3113.5|3
1634221270000|2021-10-14 14:21:10|3119.3|3113.3|3118.5|3112.5|3119.3|3113.3|3118.5|3112.5|3
1634221280000|2021-10-14 14:21:20|3118.8|3112.8|3118.5|3112.5|3118.8|3112.8|3118.3|3112.3|3
1634221290000|2021-10-14 14:21:30|3118.3|3112.3|3120.5|3114.5|3120.5|3114.5|3118.3|3112.3|8
1634221300000|2021-10-14 14:21:40|3120.3|3114.3|3119.8|3113.8|3120.3|3114.3|3118.8|3112.8|8
1634221310000|2021-10-14 14:21:50|3120|3114|3119.3|3113.3|3120|3114|3119.3|3113.3|5
1634221320000|2021-10-14 14:22:00|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634221330000|2021-10-14 14:22:10|3119.8|3113.8|3120|3114|3120.3|3114.3|3119.8|3113.8|4
1634221340000|2021-10-14 14:22:20|3120.3|3114.3|3119.8|3113.8|3120.5|3114.5|3119.8|3113.8|5
1634221350000|2021-10-14 14:22:30|3120|3114|3119.8|3113.8|3120|3114|3119.8|3113.8|2
1634221360000|2021-10-14 14:22:40|3119.5|3113.5|3118.5|3112.5|3119.5|3113.5|3118.5|3112.5|2
1634221370000|2021-10-14 14:22:50|3118.8|3112.8|3118.8|3112.8|3119|3113|3118.5|3112.5|4
1634221380000|2021-10-14 14:23:00|3119.3|3113.3|3118.8|3112.8|3119.3|3113.3|3118.8|3112.8|2
1634221400000|2021-10-14 14:23:20|3119|3113|3119.3|3113.3|3119.3|3113.3|3116|3110|9
1634221410000|2021-10-14 14:23:30|3119|3113|3119.8|3113.8|3119.8|3113.8|3119|3113|4
1634221420000|2021-10-14 14:23:40|3119.3|3113.3|3119.5|3113.5|3119.5|3113.5|3119.3|3113.3|2
1634221430000|2021-10-14 14:23:50|3119.3|3113.3|3119|3113|3119.3|3113.3|3119|3113|2
1634221440000|2021-10-14 14:24:00|3119.3|3113.3|3118.8|3112.8|3119.3|3113.3|3118.8|3112.8|3
1634221450000|2021-10-14 14:24:10|3118.5|3112.5|3115.5|3109.5|3118.5|3112.5|3115.5|3109.5|6
1634221460000|2021-10-14 14:24:20|3115|3109|3116.3|3110.3|3116.3|3110.3|3115|3109|3
1634221470000|2021-10-14 14:24:30|3116.5|3110.5|3117.3|3111.3|3117.3|3111.3|3116.5|3110.5|4
1634221480000|2021-10-14 14:24:40|3117.5|3111.5|3116.8|3110.8|3118.3|3112.3|3116.5|3110.5|5
1634221490000|2021-10-14 14:24:50|3116.5|3110.5|3115.5|3109.5|3116.5|3110.5|3115.5|3109.5|3
1634221500000|2021-10-14 14:25:00|3115.3|3109.3|3115.5|3109.5|3115.5|3109.5|3115.3|3109.3|2
1634221510000|2021-10-14 14:25:10|3114.8|3108.8|3115.3|3109.3|3115.3|3109.3|3114.8|3108.8|3
1634221520000|2021-10-14 14:25:20|3114.8|3108.8|3114.3|3108.3|3114.8|3108.8|3114.3|3108.3|5
1634221530000|2021-10-14 14:25:30|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114|3108|11
1634221540000|2021-10-14 14:25:40|3114.3|3108.3|3112.3|3106.3|3114.5|3108.5|3112.3|3106.3|7
1634221550000|2021-10-14 14:25:50|3112.5|3106.5|3113|3107|3113|3107|3112.5|3106.5|5
1634221560000|2021-10-14 14:26:00|3113.3|3107.3|3113.5|3107.5|3114|3108|3113|3107|12
1634221570000|2021-10-14 14:26:10|3113.8|3107.8|3112.8|3106.8|3114|3108|3112.8|3106.8|9
1634221580000|2021-10-14 14:26:20|3112.5|3106.5|3111.3|3105.3|3112.5|3106.5|3111.3|3105.3|8
1634221590000|2021-10-14 14:26:30|3111|3105|3109.5|3103.5|3111|3105|3109.5|3103.5|6
1634221600000|2021-10-14 14:26:40|3109.8|3103.8|3110|3104|3110|3104|3109.8|3103.8|2
1634221610000|2021-10-14 14:26:50|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|3
1634221620000|2021-10-14 14:27:00|3110.5|3104.5|3110|3104|3111|3105|3110|3104|5
1634221630000|2021-10-14 14:27:10|3110.3|3104.3|3110.5|3104.5|3110.5|3104.5|3110.3|3104.3|2
1634221640000|2021-10-14 14:27:20|3110.8|3104.8|3111.3|3105.3|3111.3|3105.3|3110.8|3104.8|3
1634221650000|2021-10-14 14:27:30|3111|3105|3111|3105|3111|3105|3111|3105|1
1634221660000|2021-10-14 14:27:40|3111.3|3105.3|3111.5|3105.5|3111.5|3105.5|3111.3|3105.3|4
1634221670000|2021-10-14 14:27:50|3111.3|3105.3|3110.5|3104.5|3111.3|3105.3|3110.5|3104.5|3
1634221680000|2021-10-14 14:28:00|3110.3|3104.3|3110|3104|3110.5|3104.5|3109.3|3103.3|11
1634221690000|2021-10-14 14:28:10|3110.3|3104.3|3109.5|3103.5|3110.3|3104.3|3109|3103|6
1634221700000|2021-10-14 14:28:20|3109.8|3103.8|3108.8|3102.8|3110.5|3104.5|3108.5|3102.5|13
1634221710000|2021-10-14 14:28:30|3108.5|3102.5|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|6
1634221720000|2021-10-14 14:28:40|3109.3|3103.3|3108.8|3102.8|3109.3|3103.3|3108.8|3102.8|2
1634221730000|2021-10-14 14:28:50|3109|3103|3109|3103|3109|3103|3109|3103|1
1634221740000|2021-10-14 14:29:00|3109.3|3103.3|3110.5|3104.5|3110.5|3104.5|3109.3|3103.3|5
1634221750000|2021-10-14 14:29:10|3110.8|3104.8|3109.8|3103.8|3111.5|3105.5|3109.8|3103.8|8
1634221760000|2021-10-14 14:29:20|3110|3104|3110.3|3104.3|3110.3|3104.3|3109.8|3103.8|5
1634221770000|2021-10-14 14:29:30|3110.5|3104.5|3111.3|3105.3|3111.3|3105.3|3110.5|3104.5|3
1634221780000|2021-10-14 14:29:40|3111|3105|3111|3105|3111|3105|3111|3105|1
1634221790000|2021-10-14 14:29:50|3110.8|3104.8|3111.3|3105.3|3111.3|3105.3|3110.8|3104.8|3
1634221800000|2021-10-14 14:30:00|3111|3105|3111.3|3105.3|3111.3|3105.3|3110|3104|9
1634221810000|2021-10-14 14:30:10|3111.5|3105.5|3110.5|3104.5|3111.5|3105.5|3110.5|3104.5|5
1634221820000|2021-10-14 14:30:20|3111|3105|3111.5|3105.5|3111.5|3105.5|3111|3105|4
1634221830000|2021-10-14 14:30:30|3112|3106|3111.5|3105.5|3112.3|3106.3|3111.5|3105.5|5
1634221850000|2021-10-14 14:30:50|3111.8|3105.8|3114.3|3108.3|3114.8|3108.8|3111.8|3105.8|8
1634221860000|2021-10-14 14:31:00|3114.5|3108.5|3112.8|3106.8|3114.5|3108.5|3112.8|3106.8|5
1634221870000|2021-10-14 14:31:10|3113.3|3107.3|3112.8|3106.8|3113.3|3107.3|3112.8|3106.8|3
1634221880000|2021-10-14 14:31:20|3113|3107|3113.8|3107.8|3113.8|3107.8|3113|3107|3
1634221890000|2021-10-14 14:31:30|3114|3108|3114.3|3108.3|3114.3|3108.3|3114|3108|2
1634221900000|2021-10-14 14:31:40|3114.8|3108.8|3113.5|3107.5|3114.8|3108.8|3113.5|3107.5|3
1634221910000|2021-10-14 14:31:50|3113.3|3107.3|3112.5|3106.5|3113.3|3107.3|3112.5|3106.5|2
1634221920000|2021-10-14 14:32:00|3112.8|3106.8|3113.3|3107.3|3113.5|3107.5|3112.8|3106.8|4
1634221930000|2021-10-14 14:32:10|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1634221950000|2021-10-14 14:32:30|3113.8|3107.8|3112.3|3106.3|3114|3108|3112.3|3106.3|3
1634221960000|2021-10-14 14:32:40|3112|3106|3113|3107|3113|3107|3112|3106|3
1634221970000|2021-10-14 14:32:50|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1634221980000|2021-10-14 14:33:00|3112.5|3106.5|3112.8|3106.8|3113|3107|3112.5|3106.5|4
1634221990000|2021-10-14 14:33:10|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1634222000000|2021-10-14 14:33:20|3112.8|3106.8|3111.8|3105.8|3113|3107|3111.8|3105.8|4
1634222010000|2021-10-14 14:33:30|3112|3106|3112.3|3106.3|3113|3107|3112|3106|6
1634222020000|2021-10-14 14:33:40|3112|3106|3112|3106|3112|3106|3112|3106|1
1634222030000|2021-10-14 14:33:50|3111.8|3105.8|3110.8|3104.8|3111.8|3105.8|3110.8|3104.8|5
1634222040000|2021-10-14 14:34:00|3111|3105|3111|3105|3112|3106|3111|3105|8
1634222050000|2021-10-14 14:34:10|3111.3|3105.3|3110.3|3104.3|3111.3|3105.3|3110.3|3104.3|7
1634222070000|2021-10-14 14:34:30|3110.5|3104.5|3110.8|3104.8|3110.8|3104.8|3110.5|3104.5|2
1634222080000|2021-10-14 14:34:40|3111|3105|3111|3105|3111.3|3105.3|3111|3105|3
1634222090000|2021-10-14 14:34:50|3111.3|3105.3|3110.8|3104.8|3111.3|3105.3|3110.8|3104.8|3
1634222100000|2021-10-14 14:35:00|3110.5|3104.5|3110.8|3104.8|3111|3105|3110.5|3104.5|4
1634222110000|2021-10-14 14:35:10|3111|3105|3111.3|3105.3|3111.3|3105.3|3111|3105|2
1634222120000|2021-10-14 14:35:20|3111|3105|3110.5|3104.5|3111|3105|3110.5|3104.5|5
1634222130000|2021-10-14 14:35:30|3110.3|3104.3|3110|3104|3110.3|3104.3|3110|3104|2
1634222140000|2021-10-14 14:35:40|3110.3|3104.3|3109.8|3103.8|3110.3|3104.3|3109.8|3103.8|2
1634222150000|2021-10-14 14:35:50|3110|3104|3110.5|3104.5|3110.5|3104.5|3110|3104|3
1634222160000|2021-10-14 14:36:00|3110.8|3104.8|3110.3|3104.3|3110.8|3104.8|3110.3|3104.3|2
1634222170000|2021-10-14 14:36:10|3110|3104|3110.3|3104.3|3110.3|3104.3|3110|3104|4
1634222180000|2021-10-14 14:36:20|3110.8|3104.8|3110.5|3104.5|3110.8|3104.8|3110.3|3104.3|3
1634222190000|2021-10-14 14:36:30|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|1
1634222200000|2021-10-14 14:36:40|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.3|3104.3|3
1634222210000|2021-10-14 14:36:50|3110.8|3104.8|3109.8|3103.8|3110.8|3104.8|3109.5|3103.5|7
1634222220000|2021-10-14 14:37:00|3110|3104|3108.5|3102.5|3110|3104|3108.5|3102.5|6
1634222230000|2021-10-14 14:37:10|3108.3|3102.3|3107.3|3101.3|3108.3|3102.3|3107.3|3101.3|4
1634222240000|2021-10-14 14:37:20|3107.5|3101.5|3107.8|3101.8|3108|3102|3107.5|3101.5|4
1634222250000|2021-10-14 14:37:30|3107.5|3101.5|3107.8|3101.8|3107.8|3101.8|3107|3101|6
1634222260000|2021-10-14 14:37:40|3107.5|3101.5|3107.8|3101.8|3107.8|3101.8|3107.5|3101.5|2
1634222270000|2021-10-14 14:37:50|3107.5|3101.5|3105.5|3099.5|3107.8|3101.8|3105.5|3099.5|5
1634222280000|2021-10-14 14:38:00|3105.8|3099.8|3105.5|3099.5|3105.8|3099.8|3105.5|3099.5|4
1634222300000|2021-10-14 14:38:20|3105.8|3099.8|3105.5|3099.5|3105.8|3099.8|3105.5|3099.5|4
1634222310000|2021-10-14 14:38:30|3105.8|3099.8|3105.8|3099.8|3106|3100|3105.5|3099.5|7
1634222320000|2021-10-14 14:38:40|3106|3100|3105.8|3099.8|3106.3|3100.3|3105.8|3099.8|4
1634222330000|2021-10-14 14:38:50|3105.5|3099.5|3106|3100|3106|3100|3105.5|3099.5|3
1634222340000|2021-10-14 14:39:00|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|3105.8|3099.8|1
1634222360000|2021-10-14 14:39:20|3105.5|3099.5|3104.8|3098.8|3105.5|3099.5|3104.5|3098.5|4
1634222370000|2021-10-14 14:39:30|3105|3099|3104.8|3098.8|3105|3099|3103.5|3097.5|6
1634222380000|2021-10-14 14:39:40|3105|3099|3104.5|3098.5|3105.3|3099.3|3104.5|3098.5|5
1634222390000|2021-10-14 14:39:50|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.5|3098.5|3
1634222400000|2021-10-14 14:40:00|3105|3099|3104.3|3098.3|3105|3099|3104.3|3098.3|4
1634222410000|2021-10-14 14:40:10|3104.5|3098.5|3104.8|3098.8|3105|3099|3104.5|3098.5|4
1634222420000|2021-10-14 14:40:20|3105|3099|3104.8|3098.8|3105|3099|3104.8|3098.8|2
1634222430000|2021-10-14 14:40:30|3104|3098|3107.3|3101.3|3107.5|3101.5|3103.8|3097.8|14
1634222440000|2021-10-14 14:40:40|3107.5|3101.5|3107.8|3101.8|3107.8|3101.8|3107.5|3101.5|2
1634222450000|2021-10-14 14:40:50|3108|3102|3108.5|3102.5|3108.5|3102.5|3108|3102|3
1634222460000|2021-10-14 14:41:00|3107.5|3101.5|3108|3102|3108|3102|3107.5|3101.5|3
1634222470000|2021-10-14 14:41:10|3108.3|3102.3|3108.5|3102.5|3108.5|3102.5|3108.3|3102.3|4
1634222480000|2021-10-14 14:41:20|3107.5|3101.5|3108.5|3102.5|3108.5|3102.5|3107.5|3101.5|2
1634222490000|2021-10-14 14:41:30|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.3|3101.3|6
1634222500000|2021-10-14 14:41:40|3108|3102|3108.8|3102.8|3108.8|3102.8|3107.8|3101.8|6
1634222510000|2021-10-14 14:41:50|3108.5|3102.5|3108.3|3102.3|3108.5|3102.5|3108.3|3102.3|8
1634222520000|2021-10-14 14:42:00|3108.5|3102.5|3109.3|3103.3|3109.5|3103.5|3108.5|3102.5|5
1634222530000|2021-10-14 14:42:10|3109|3103|3108.5|3102.5|3109.3|3103.3|3108.3|3102.3|9
1634222540000|2021-10-14 14:42:20|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|3
1634222550000|2021-10-14 14:42:30|3108.5|3102.5|3109|3103|3109|3103|3108.5|3102.5|3
1634222570000|2021-10-14 14:42:50|3109.8|3103.8|3109|3103|3109.8|3103.8|3109|3103|2
1634222580000|2021-10-14 14:43:00|3108.8|3102.8|3107.5|3101.5|3108.8|3102.8|3107.5|3101.5|5
1634222590000|2021-10-14 14:43:10|3107.3|3101.3|3109|3103|3109|3103|3107.3|3101.3|7
1634222600000|2021-10-14 14:43:20|3109.3|3103.3|3109|3103|3109.8|3103.8|3109|3103|3
1634222610000|2021-10-14 14:43:30|3108.8|3102.8|3107|3101|3108.8|3102.8|3107|3101|7
1634222620000|2021-10-14 14:43:40|3107.3|3101.3|3107.3|3101.3|3107.8|3101.8|3107.3|3101.3|3
1634222630000|2021-10-14 14:43:50|3107.5|3101.5|3107.5|3101.5|3107.8|3101.8|3107.5|3101.5|3
1634222650000|2021-10-14 14:44:10|3107.8|3101.8|3107.5|3101.5|3107.8|3101.8|3107.5|3101.5|2
1634222660000|2021-10-14 14:44:20|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1634222670000|2021-10-14 14:44:30|3107.5|3101.5|3107.8|3101.8|3107.8|3101.8|3107.5|3101.5|2
1634222680000|2021-10-14 14:44:40|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1634222690000|2021-10-14 14:44:50|3107.8|3101.8|3107.5|3101.5|3109|3103|3107.5|3101.5|5
1634222700000|2021-10-14 14:45:00|3107.3|3101.3|3107.5|3101.5|3107.5|3101.5|3107.3|3101.3|2
1634222710000|2021-10-14 14:45:10|3108|3102|3108|3102|3108|3102|3107.5|3101.5|3
1634222720000|2021-10-14 14:45:20|3108.3|3102.3|3108.8|3102.8|3108.8|3102.8|3108.3|3102.3|3
1634222730000|2021-10-14 14:45:30|3109|3103|3108.8|3102.8|3109|3103|3108.8|3102.8|2
1634222750000|2021-10-14 14:45:50|3109|3103|3109.3|3103.3|3109.3|3103.3|3109|3103|2
1634222760000|2021-10-14 14:46:00|3109|3103|3112.3|3106.3|3112.3|3106.3|3109|3103|7
1634222770000|2021-10-14 14:46:10|3112.5|3106.5|3110.5|3104.5|3112.5|3106.5|3110.5|3104.5|4
1634222780000|2021-10-14 14:46:20|3111|3105|3112.3|3106.3|3112.3|3106.3|3110.8|3104.8|5
1634222810000|2021-10-14 14:46:50|3112.5|3106.5|3113|3107|3113|3107|3112.5|3106.5|2
1634222820000|2021-10-14 14:47:00|3113.3|3107.3|3115|3109|3115|3109|3113.3|3107.3|10
1634222830000|2021-10-14 14:47:10|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|1
1634222840000|2021-10-14 14:47:20|3114.5|3108.5|3114.8|3108.8|3114.8|3108.8|3114.5|3108.5|2
1634222850000|2021-10-14 14:47:30|3115|3109|3115|3109|3115|3109|3115|3109|1
1634222860000|2021-10-14 14:47:40|3114.8|3108.8|3114.3|3108.3|3114.8|3108.8|3114|3108|3
1634222880000|2021-10-14 14:48:00|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.3|3108.3|3
1634222900000|2021-10-14 14:48:20|3114.8|3108.8|3114.3|3108.3|3114.8|3108.8|3114.3|3108.3|5
1634222910000|2021-10-14 14:48:30|3114.8|3108.8|3116.5|3110.5|3116.5|3110.5|3114.5|3108.5|10
1634222930000|2021-10-14 14:48:50|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1634222940000|2021-10-14 14:49:00|3116.5|3110.5|3115.3|3109.3|3116.5|3110.5|3114.5|3108.5|7
1634222950000|2021-10-14 14:49:10|3115.5|3109.5|3115.8|3109.8|3115.8|3109.8|3115.5|3109.5|2
1634222960000|2021-10-14 14:49:20|3115.5|3109.5|3112|3106|3115.5|3109.5|3112|3106|4
1634222970000|2021-10-14 14:49:30|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1634222980000|2021-10-14 14:49:40|3113.5|3107.5|3114|3108|3114|3108|3113.3|3107.3|5
1634222990000|2021-10-14 14:49:50|3113.8|3107.8|3114.8|3108.8|3114.8|3108.8|3113.3|3107.3|6
1634223000000|2021-10-14 14:50:00|3113.8|3107.8|3112.5|3106.5|3113.8|3107.8|3112.5|3106.5|6
1634223010000|2021-10-14 14:50:10|3112.8|3106.8|3111.3|3105.3|3112.8|3106.8|3111|3105|5
1634223020000|2021-10-14 14:50:20|3111.5|3105.5|3111|3105|3112.5|3106.5|3111|3105|5
1634223030000|2021-10-14 14:50:30|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1634223040000|2021-10-14 14:50:40|3113.8|3107.8|3113.8|3107.8|3114|3108|3113.8|3107.8|3
1634223050000|2021-10-14 14:50:50|3114.3|3108.3|3113.8|3107.8|3114.3|3108.3|3113.8|3107.8|2
1634223060000|2021-10-14 14:51:00|3114|3108|3115.5|3109.5|3115.5|3109.5|3114|3108|4
1634223070000|2021-10-14 14:51:10|3116|3110|3116.3|3110.3|3116.3|3110.3|3115.8|3109.8|5
1634223080000|2021-10-14 14:51:20|3116.8|3110.8|3116.8|3110.8|3117.5|3111.5|3116.8|3110.8|5
1634223090000|2021-10-14 14:51:30|3117|3111|3117|3111|3117|3111|3117|3111|1
1634223100000|2021-10-14 14:51:40|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1634223110000|2021-10-14 14:51:50|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|1
1634223120000|2021-10-14 14:52:00|3117.3|3111.3|3113.8|3107.8|3117.3|3111.3|3113.5|3107.5|8
1634223130000|2021-10-14 14:52:10|3114|3108|3114.5|3108.5|3114.5|3108.5|3114|3108|3
1634223140000|2021-10-14 14:52:20|3114.8|3108.8|3114.8|3108.8|3115|3109|3114.3|3108.3|6
1634223150000|2021-10-14 14:52:30|3115|3109|3115|3109|3115.5|3109.5|3115|3109|3
1634223160000|2021-10-14 14:52:40|3114.8|3108.8|3115.3|3109.3|3115.3|3109.3|3113.3|3107.3|4
1634223170000|2021-10-14 14:52:50|3115|3109|3115|3109|3115|3109|3114.5|3108.5|5
1634223180000|2021-10-14 14:53:00|3115.3|3109.3|3115.5|3109.5|3115.5|3109.5|3115.3|3109.3|2
1634223190000|2021-10-14 14:53:10|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1634223200000|2021-10-14 14:53:20|3115.5|3109.5|3114.8|3108.8|3115.5|3109.5|3114.8|3108.8|3
1634223210000|2021-10-14 14:53:30|3115|3109|3114.3|3108.3|3115|3109|3114|3108|6
1634223220000|2021-10-14 14:53:40|3114|3108|3114|3108|3114|3108|3114|3108|1
1634223230000|2021-10-14 14:53:50|3113.8|3107.8|3113.3|3107.3|3113.8|3107.8|3113.3|3107.3|4
1634223240000|2021-10-14 14:54:00|3112.5|3106.5|3111.8|3105.8|3112.5|3106.5|3111.5|3105.5|7
1634223250000|2021-10-14 14:54:10|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1634223260000|2021-10-14 14:54:20|3111.3|3105.3|3111.3|3105.3|3111.5|3105.5|3110.8|3104.8|6
1634223270000|2021-10-14 14:54:30|3111.5|3105.5|3111|3105|3112|3106|3111|3105|8
1634223280000|2021-10-14 14:54:40|3110.8|3104.8|3110|3104|3111|3105|3110|3104|4
1634223290000|2021-10-14 14:54:50|3110.3|3104.3|3110.5|3104.5|3110.5|3104.5|3110.3|3104.3|4
1634223300000|2021-10-14 14:55:00|3110.8|3104.8|3110.5|3104.5|3111|3105|3110.5|3104.5|3
1634223310000|2021-10-14 14:55:10|3110.8|3104.8|3110.5|3104.5|3110.8|3104.8|3110.5|3104.5|2
1634223320000|2021-10-14 14:55:20|3110.8|3104.8|3111|3105|3111|3105|3110.8|3104.8|2
1634223330000|2021-10-14 14:55:30|3110.8|3104.8|3113.8|3107.8|3114.3|3108.3|3110.8|3104.8|15
1634223340000|2021-10-14 14:55:40|3114.3|3108.3|3114.3|3108.3|3114.5|3108.5|3114|3108|7
1634223350000|2021-10-14 14:55:50|3114|3108|3112.5|3106.5|3114|3108|3112.5|3106.5|6
1634223360000|2021-10-14 14:56:00|3113|3107|3113.5|3107.5|3113.5|3107.5|3113|3107|3
1634223370000|2021-10-14 14:56:10|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.3|3107.3|4
1634223380000|2021-10-14 14:56:20|3114|3108|3115.8|3109.8|3115.8|3109.8|3114|3108|6
1634223390000|2021-10-14 14:56:30|3115.5|3109.5|3116|3110|3116|3110|3115.5|3109.5|3
1634223400000|2021-10-14 14:56:40|3115|3109|3114.3|3108.3|3115|3109|3114.3|3108.3|5
1634223410000|2021-10-14 14:56:50|3114.8|3108.8|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|2
1634223420000|2021-10-14 14:57:00|3114.8|3108.8|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|4
1634223430000|2021-10-14 14:57:10|3114.8|3108.8|3114|3108|3115|3109|3114|3108|6
1634223440000|2021-10-14 14:57:20|3113.5|3107.5|3114.3|3108.3|3114.3|3108.3|3113.3|3107.3|6
1634223450000|2021-10-14 14:57:30|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.3|3108.3|3
1634223460000|2021-10-14 14:57:40|3114.8|3108.8|3115|3109|3115|3109|3114.8|3108.8|2
1634223470000|2021-10-14 14:57:50|3114.8|3108.8|3113.5|3107.5|3114.8|3108.8|3113.5|3107.5|4
1634223480000|2021-10-14 14:58:00|3114.3|3108.3|3114.5|3108.5|3114.5|3108.5|3113.5|3107.5|6
1634223490000|2021-10-14 14:58:10|3115.3|3109.3|3114.3|3108.3|3115.3|3109.3|3114.3|3108.3|4
1634223500000|2021-10-14 14:58:20|3114|3108|3114|3108|3114|3108|3114|3108|1
1634223510000|2021-10-14 14:58:30|3114.3|3108.3|3114.5|3108.5|3114.8|3108.8|3114.3|3108.3|5
1634223520000|2021-10-14 14:58:40|3114.3|3108.3|3115|3109|3115|3109|3114.3|3108.3|4
1634223530000|2021-10-14 14:58:50|3115.5|3109.5|3115|3109|3115.5|3109.5|3115|3109|2
1634223540000|2021-10-14 14:59:00|3114.5|3108.5|3114.3|3108.3|3114.5|3108.5|3114|3108|5
1634223550000|2021-10-14 14:59:10|3114.8|3108.8|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|2
1634223560000|2021-10-14 14:59:20|3114.8|3108.8|3114.5|3108.5|3114.8|3108.8|3114.5|3108.5|2
1634223570000|2021-10-14 14:59:30|3114.8|3108.8|3115|3109|3115|3109|3114.8|3108.8|2
1634223580000|2021-10-14 14:59:40|3115.5|3109.5|3117.3|3111.3|3117.3|3111.3|3115.5|3109.5|5
1634223590000|2021-10-14 14:59:50|3117.5|3111.5|3114.3|3108.3|3117.8|3111.8|3114.3|3108.3|9
1634223600000|2021-10-14 15:00:00|3114|3108|3114.5|3108.5|3114.5|3108.5|3113.5|3107.5|9
1634223610000|2021-10-14 15:00:10|3114.8|3108.8|3115|3109|3115|3109|3114.8|3108.8|2
1634223620000|2021-10-14 15:00:20|3115.8|3109.8|3115.5|3109.5|3115.8|3109.8|3115|3109|4
1634223630000|2021-10-14 15:00:30|3115.3|3109.3|3114|3108|3115.3|3109.3|3114|3108|4
1634223640000|2021-10-14 15:00:40|3114.3|3108.3|3116|3110|3116|3110|3114|3108|3
1634223650000|2021-10-14 15:00:50|3116.3|3110.3|3116.5|3110.5|3116.5|3110.5|3116.3|3110.3|4
1634223660000|2021-10-14 15:01:00|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3116|3110|3
1634223680000|2021-10-14 15:01:20|3116.5|3110.5|3116.3|3110.3|3116.8|3110.8|3116.3|3110.3|3
1634223690000|2021-10-14 15:01:30|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|3116.3|3110.3|3
1634223700000|2021-10-14 15:01:40|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|1
1634223710000|2021-10-14 15:01:50|3116.5|3110.5|3116.3|3110.3|3116.5|3110.5|3116.3|3110.3|2
1634223720000|2021-10-14 15:02:00|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|1
1634223730000|2021-10-14 15:02:10|3117|3111|3118|3112|3118|3112|3117|3111|4
1634223740000|2021-10-14 15:02:20|3117.8|3111.8|3118|3112|3118|3112|3117.8|3111.8|2
1634223750000|2021-10-14 15:02:30|3118.3|3112.3|3118.8|3112.8|3120.3|3114.3|3118.3|3112.3|8
1634223760000|2021-10-14 15:02:40|3118.3|3112.3|3118.5|3112.5|3118.8|3112.8|3118.3|3112.3|3
1634223770000|2021-10-14 15:02:50|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.5|3112.5|3
1634223780000|2021-10-14 15:03:00|3119|3113|3119|3113|3119|3113|3119|3113|1
1634223810000|2021-10-14 15:03:30|3119.5|3113.5|3120|3114|3120|3114|3119.5|3113.5|3
1634223820000|2021-10-14 15:03:40|3119.8|3113.8|3118.8|3112.8|3119.8|3113.8|3118.8|3112.8|8
1634223830000|2021-10-14 15:03:50|3119|3113|3119.5|3113.5|3119.8|3113.8|3118.8|3112.8|5
1634223840000|2021-10-14 15:04:00|3120|3114|3120|3114|3120|3114|3120|3114|1
1634223850000|2021-10-14 15:04:10|3119.5|3113.5|3119.3|3113.3|3119.5|3113.5|3119.3|3113.3|2
1634223860000|2021-10-14 15:04:20|3119|3113|3119.3|3113.3|3119.3|3113.3|3119|3113|2
1634223870000|2021-10-14 15:04:30|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634223880000|2021-10-14 15:04:40|3119.8|3113.8|3119.5|3113.5|3119.8|3113.8|3119.5|3113.5|2
1634223890000|2021-10-14 15:04:50|3119.3|3113.3|3119.3|3113.3|3119.5|3113.5|3119.3|3113.3|3
1634223900000|2021-10-14 15:05:00|3119|3113|3118.8|3112.8|3119|3113|3118.8|3112.8|2
1634223910000|2021-10-14 15:05:10|3119|3113|3118.8|3112.8|3119|3113|3118.8|3112.8|4
1634223930000|2021-10-14 15:05:30|3119|3113|3119.3|3113.3|3119.3|3113.3|3119|3113|2
1634223940000|2021-10-14 15:05:40|3119.5|3113.5|3120|3114|3120|3114|3119.5|3113.5|3
1634223950000|2021-10-14 15:05:50|3120.3|3114.3|3119|3113|3120.3|3114.3|3118.8|3112.8|8
1634223960000|2021-10-14 15:06:00|3118.5|3112.5|3117.8|3111.8|3118.5|3112.5|3117.8|3111.8|4
1634223970000|2021-10-14 15:06:10|3117.5|3111.5|3117.3|3111.3|3117.8|3111.8|3117.3|3111.3|6
1634223980000|2021-10-14 15:06:20|3116.8|3110.8|3116.5|3110.5|3117.3|3111.3|3116.3|3110.3|7
1634223990000|2021-10-14 15:06:30|3116.8|3110.8|3117.8|3111.8|3117.8|3111.8|3116.8|3110.8|4
1634224000000|2021-10-14 15:06:40|3117|3111|3116.8|3110.8|3117.3|3111.3|3116.3|3110.3|6
1634224010000|2021-10-14 15:06:50|3117.5|3111.5|3116.3|3110.3|3117.5|3111.5|3116.3|3110.3|3
1634224020000|2021-10-14 15:07:00|3116|3110|3116.3|3110.3|3116.3|3110.3|3116|3110|2
1634224030000|2021-10-14 15:07:10|3116|3110|3116|3110|3116.3|3110.3|3115.8|3109.8|4
1634224040000|2021-10-14 15:07:20|3116.5|3110.5|3114.8|3108.8|3117|3111|3114.8|3108.8|8
1634224050000|2021-10-14 15:07:30|3114.5|3108.5|3115|3109|3115|3109|3114.5|3108.5|3
1634224070000|2021-10-14 15:07:50|3115.3|3109.3|3115.3|3109.3|3115.8|3109.8|3115.3|3109.3|4
1634224090000|2021-10-14 15:08:10|3115|3109|3114.5|3108.5|3115|3109|3114.5|3108.5|2
1634224100000|2021-10-14 15:08:20|3114.8|3108.8|3114.5|3108.5|3115.3|3109.3|3114.5|3108.5|4
1634224110000|2021-10-14 15:08:30|3114.3|3108.3|3114.3|3108.3|3114.8|3108.8|3114.3|3108.3|5
1634224120000|2021-10-14 15:08:40|3114|3108|3114.3|3108.3|3114.3|3108.3|3114|3108|2
1634224130000|2021-10-14 15:08:50|3114|3108|3114.5|3108.5|3114.8|3108.8|3113.8|3107.8|6
1634224140000|2021-10-14 15:09:00|3114.3|3108.3|3113.5|3107.5|3114.3|3108.3|3113.3|3107.3|3
1634224150000|2021-10-14 15:09:10|3113.8|3107.8|3114|3108|3114.3|3108.3|3113.8|3107.8|8
1634224160000|2021-10-14 15:09:20|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.5|3107.5|3
1634224170000|2021-10-14 15:09:30|3114|3108|3114|3108|3114|3108|3113.8|3107.8|3
1634224190000|2021-10-14 15:09:50|3113.5|3107.5|3113.3|3107.3|3113.5|3107.5|3113.3|3107.3|2
1634224200000|2021-10-14 15:10:00|3113|3107|3112.8|3106.8|3113.3|3107.3|3112.8|3106.8|4
1634224210000|2021-10-14 15:10:10|3113|3107|3113|3107|3113|3107|3113|3107|1
1634224230000|2021-10-14 15:10:30|3113.3|3107.3|3113.8|3107.8|3113.8|3107.8|3113.3|3107.3|3
1634224240000|2021-10-14 15:10:40|3114|3108|3114|3108|3114|3108|3113.5|3107.5|5
1634224260000|2021-10-14 15:11:00|3113.8|3107.8|3113.5|3107.5|3113.8|3107.8|3113.3|3107.3|4
1634224270000|2021-10-14 15:11:10|3113|3107|3113|3107|3113.3|3107.3|3112.8|3106.8|4
1634224280000|2021-10-14 15:11:20|3112.8|3106.8|3112.3|3106.3|3112.8|3106.8|3112.3|3106.3|2
1634224290000|2021-10-14 15:11:30|3112|3106|3112.3|3106.3|3112.3|3106.3|3112|3106|2
1634224300000|2021-10-14 15:11:40|3112.5|3106.5|3112.8|3106.8|3113.3|3107.3|3112.5|3106.5|4
1634224310000|2021-10-14 15:11:50|3112.5|3106.5|3112|3106|3112.5|3106.5|3111.5|3105.5|4
1634224320000|2021-10-14 15:12:00|3111.8|3105.8|3110.8|3104.8|3111.8|3105.8|3110.8|3104.8|3
1634224330000|2021-10-14 15:12:10|3110|3104|3111.3|3105.3|3111.3|3105.3|3109.8|3103.8|6
1634224340000|2021-10-14 15:12:20|3111.8|3105.8|3112.3|3106.3|3112.3|3106.3|3111.8|3105.8|2
1634224350000|2021-10-14 15:12:30|3112.5|3106.5|3111.8|3105.8|3113|3107|3111.8|3105.8|6
1634224360000|2021-10-14 15:12:40|3111|3105|3110.8|3104.8|3111.8|3105.8|3110.8|3104.8|6
1634224370000|2021-10-14 15:12:50|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1634224380000|2021-10-14 15:13:00|3110|3104|3109.5|3103.5|3110|3104|3109.5|3103.5|3
1634224390000|2021-10-14 15:13:10|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|1
1634224400000|2021-10-14 15:13:20|3109.5|3103.5|3108.5|3102.5|3109.5|3103.5|3108.5|3102.5|4
1634224410000|2021-10-14 15:13:30|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1634224420000|2021-10-14 15:13:40|3108.5|3102.5|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|2
1634224430000|2021-10-14 15:13:50|3109|3103|3108|3102|3110.8|3104.8|3108|3102|10
1634224450000|2021-10-14 15:14:10|3107.8|3101.8|3108.5|3102.5|3108.5|3102.5|3107.8|3101.8|3
1634224460000|2021-10-14 15:14:20|3108.8|3102.8|3107.8|3101.8|3108.8|3102.8|3107.8|3101.8|3
1634224470000|2021-10-14 15:14:30|3108|3102|3108.3|3102.3|3108.3|3102.3|3108|3102|2
1634224480000|2021-10-14 15:14:40|3108|3102|3108|3102|3108|3102|3108|3102|1
1634224490000|2021-10-14 15:14:50|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108|3102|3
1634224500000|2021-10-14 15:15:00|3107.5|3101.5|3106.3|3100.3|3107.5|3101.5|3106.3|3100.3|4
1634224510000|2021-10-14 15:15:10|3106|3100|3106.3|3100.3|3106.3|3100.3|3106|3100|4
1634224520000|2021-10-14 15:15:20|3106.5|3100.5|3107.3|3101.3|3108|3102|3106.5|3100.5|12
1634224530000|2021-10-14 15:15:30|3108|3102|3110.5|3104.5|3110.5|3104.5|3107.8|3101.8|8
1634224540000|2021-10-14 15:15:40|3110.8|3104.8|3110.5|3104.5|3113.5|3107.5|3110.3|3104.3|9
1634224550000|2021-10-14 15:15:50|3110.3|3104.3|3109.8|3103.8|3110.8|3104.8|3109.8|3103.8|6
1634224560000|2021-10-14 15:16:00|3109.3|3103.3|3111.3|3105.3|3111.3|3105.3|3109.3|3103.3|4
1634224570000|2021-10-14 15:16:10|3110.8|3104.8|3111|3105|3111.5|3105.5|3110.8|3104.8|4
1634224580000|2021-10-14 15:16:20|3111.3|3105.3|3111|3105|3111.8|3105.8|3111|3105|4
1634224590000|2021-10-14 15:16:30|3111.5|3105.5|3111.5|3105.5|3111.8|3105.8|3111.5|3105.5|3
1634224600000|2021-10-14 15:16:40|3111.8|3105.8|3112.5|3106.5|3112.5|3106.5|3111.5|3105.5|6
1634224610000|2021-10-14 15:16:50|3112.3|3106.3|3112.5|3106.5|3112.5|3106.5|3112|3106|3
1634224620000|2021-10-14 15:17:00|3112.8|3106.8|3113.8|3107.8|3113.8|3107.8|3112.8|3106.8|5
1634224630000|2021-10-14 15:17:10|3113.5|3107.5|3113.5|3107.5|3113.8|3107.8|3113.3|3107.3|5
1634224640000|2021-10-14 15:17:20|3113|3107|3113|3107|3113|3107|3113|3107|1
1634224650000|2021-10-14 15:17:30|3112.8|3106.8|3112|3106|3112.8|3106.8|3112|3106|2
1634224660000|2021-10-14 15:17:40|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|3111.8|3105.8|1
1634224680000|2021-10-14 15:18:00|3112.3|3106.3|3111.8|3105.8|3112.5|3106.5|3111.5|3105.5|4
1634224690000|2021-10-14 15:18:10|3112.3|3106.3|3112.8|3106.8|3112.8|3106.8|3112.3|3106.3|2
1634224700000|2021-10-14 15:18:20|3113.5|3107.5|3112.8|3106.8|3113.5|3107.5|3112.8|3106.8|2
1634224710000|2021-10-14 15:18:30|3113|3107|3113|3107|3113|3107|3113|3107|1
1634224730000|2021-10-14 15:18:50|3112.8|3106.8|3112.5|3106.5|3112.8|3106.8|3112.5|3106.5|2
1634224740000|2021-10-14 15:19:00|3112.8|3106.8|3113.3|3107.3|3115.5|3109.5|3112.8|3106.8|11
1634224750000|2021-10-14 15:19:10|3113|3107|3113.3|3107.3|3113.3|3107.3|3113|3107|4
1634224760000|2021-10-14 15:19:20|3113.5|3107.5|3113|3107|3113.5|3107.5|3113|3107|2
1634224770000|2021-10-14 15:19:30|3112.5|3106.5|3113|3107|3113|3107|3112.5|3106.5|3
1634224780000|2021-10-14 15:19:40|3112.8|3106.8|3112.8|3106.8|3113.3|3107.3|3112.8|3106.8|4
1634224800000|2021-10-14 15:20:00|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1634224810000|2021-10-14 15:20:10|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1634224830000|2021-10-14 15:20:30|3113.3|3107.3|3112.8|3106.8|3114.3|3108.3|3112.8|3106.8|6
1634224850000|2021-10-14 15:20:50|3113.8|3107.8|3114.3|3108.3|3114.3|3108.3|3113.8|3107.8|3
1634224860000|2021-10-14 15:21:00|3114.5|3108.5|3114.8|3108.8|3115|3109|3114.5|3108.5|3
1634224870000|2021-10-14 15:21:10|3115|3109|3115.3|3109.3|3115.3|3109.3|3115|3109|2
1634224880000|2021-10-14 15:21:20|3115.5|3109.5|3118.5|3112.5|3118.5|3112.5|3115.3|3109.3|8
1634224890000|2021-10-14 15:21:30|3118|3112|3116.8|3110.8|3118.8|3112.8|3116.8|3110.8|4
1634224900000|2021-10-14 15:21:40|3116.5|3110.5|3118.5|3112.5|3118.5|3112.5|3116.5|3110.5|6
1634224910000|2021-10-14 15:21:50|3118.3|3112.3|3118.3|3112.3|3118.5|3112.5|3117.8|3111.8|6
1634224920000|2021-10-14 15:22:00|3118|3112|3118|3112|3118.3|3112.3|3118|3112|5
1634224930000|2021-10-14 15:22:10|3117.8|3111.8|3118|3112|3118|3112|3117.5|3111.5|5
1634224940000|2021-10-14 15:22:20|3118.3|3112.3|3116.5|3110.5|3118.8|3112.8|3116.5|3110.5|7
1634224960000|2021-10-14 15:22:40|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3115.8|3109.8|5
1634224970000|2021-10-14 15:22:50|3116.8|3110.8|3114.5|3108.5|3116.8|3110.8|3114.5|3108.5|5
1634224980000|2021-10-14 15:23:00|3114.8|3108.8|3115|3109|3115|3109|3114.8|3108.8|2
1634224990000|2021-10-14 15:23:10|3115.3|3109.3|3115.8|3109.8|3115.8|3109.8|3115.3|3109.3|3
1634225000000|2021-10-14 15:23:20|3116|3110|3116.8|3110.8|3116.8|3110.8|3116|3110|3
1634225010000|2021-10-14 15:23:30|3117|3111|3117.3|3111.3|3117.3|3111.3|3116.5|3110.5|5
1634225030000|2021-10-14 15:23:50|3117.8|3111.8|3119.8|3113.8|3119.8|3113.8|3117.3|3111.3|8
1634225040000|2021-10-14 15:24:00|3119.5|3113.5|3118.8|3112.8|3119.5|3113.5|3118.8|3112.8|3
1634225050000|2021-10-14 15:24:10|3119|3113|3118.5|3112.5|3119|3113|3118.5|3112.5|3
1634225060000|2021-10-14 15:24:20|3118.8|3112.8|3118.5|3112.5|3118.8|3112.8|3118|3112|4
1634225090000|2021-10-14 15:24:50|3118.8|3112.8|3118.5|3112.5|3118.8|3112.8|3118.5|3112.5|2
1634225110000|2021-10-14 15:25:10|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1634225130000|2021-10-14 15:25:30|3118.5|3112.5|3119.3|3113.3|3119.3|3113.3|3118.5|3112.5|3
1634225140000|2021-10-14 15:25:40|3119.5|3113.5|3121.3|3115.3|3121.3|3115.3|3119.5|3113.5|6
1634225150000|2021-10-14 15:25:50|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|1
1634225160000|2021-10-14 15:26:00|3121.5|3115.5|3120.8|3114.8|3121.5|3115.5|3120.8|3114.8|6
1634225180000|2021-10-14 15:26:20|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1634225190000|2021-10-14 15:26:30|3120.8|3114.8|3121.3|3115.3|3121.3|3115.3|3120.8|3114.8|3
1634225200000|2021-10-14 15:26:40|3121.5|3115.5|3121|3115|3121.5|3115.5|3121|3115|2
1634225210000|2021-10-14 15:26:50|3121.3|3115.3|3121|3115|3121.3|3115.3|3121|3115|2
1634225230000|2021-10-14 15:27:10|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|1
1634225240000|2021-10-14 15:27:20|3121|3115|3121|3115|3121|3115|3120.8|3114.8|3
1634225250000|2021-10-14 15:27:30|3121.3|3115.3|3122.8|3116.8|3122.8|3116.8|3121|3115|9
1634225260000|2021-10-14 15:27:40|3123|3117|3122|3116|3123|3117|3122|3116|4
1634225270000|2021-10-14 15:27:50|3122.3|3116.3|3122.5|3116.5|3122.5|3116.5|3122|3116|4
1634225280000|2021-10-14 15:28:00|3122.3|3116.3|3119.5|3113.5|3122.3|3116.3|3119.5|3113.5|4
1634225330000|2021-10-14 15:28:50|3119.8|3113.8|3121.5|3115.5|3122|3116|3119.8|3113.8|8
1634225350000|2021-10-14 15:29:10|3121.8|3115.8|3122|3116|3122|3116|3121.8|3115.8|2
1634225360000|2021-10-14 15:29:20|3121.8|3115.8|3122|3116|3122|3116|3121.8|3115.8|2
1634225370000|2021-10-14 15:29:30|3122.3|3116.3|3120.9|3114.9|3122.5|3116.5|3120.6|3114.6|5
1634225380000|2021-10-14 15:29:40|3120.5|3114.5|3120.4|3114.4|3120.5|3114.5|3120.3|3114.3|3
1634225390000|2021-10-14 15:29:50|3120|3114|3120.3|3114.3|3121.3|3115.3|3120|3114|3
1634225400000|2021-10-14 15:30:00|3120.5|3114.5|3119.8|3113.8|3120.5|3114.5|3119.5|3113.5|6
1634225410000|2021-10-14 15:30:10|3119.3|3113.3|3119|3113|3119.3|3113.3|3118.5|3112.5|7
1634225420000|2021-10-14 15:30:20|3119.3|3113.3|3118.8|3112.8|3119.3|3113.3|3118.8|3112.8|4
1634225430000|2021-10-14 15:30:30|3117.8|3111.8|3116.8|3110.8|3117.8|3111.8|3116.8|3110.8|9
1634225440000|2021-10-14 15:30:40|3117|3111|3117.3|3111.3|3117.3|3111.3|3116.8|3110.8|4
1634225450000|2021-10-14 15:30:50|3116.8|3110.8|3116|3110|3116.8|3110.8|3115.8|3109.8|5
1634225460000|2021-10-14 15:31:00|3115.8|3109.8|3119|3113|3119|3113|3115.8|3109.8|7
1634225470000|2021-10-14 15:31:10|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.3|3112.3|5
1634225480000|2021-10-14 15:31:20|3118.5|3112.5|3118.3|3112.3|3118.5|3112.5|3118.3|3112.3|2
1634225490000|2021-10-14 15:31:30|3118.5|3112.5|3118.3|3112.3|3118.5|3112.5|3118.3|3112.3|2
1634225510000|2021-10-14 15:31:50|3118|3112|3118.5|3112.5|3118.5|3112.5|3118|3112|3
1634225520000|2021-10-14 15:32:00|3118|3112|3118.3|3112.3|3118.3|3112.3|3118|3112|2
1634225530000|2021-10-14 15:32:10|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118.3|3112.3|3
1634225540000|2021-10-14 15:32:20|3119.3|3113.3|3118.5|3112.5|3119.3|3113.3|3118.5|3112.5|3
1634225550000|2021-10-14 15:32:30|3118.3|3112.3|3118.5|3112.5|3118.5|3112.5|3118.3|3112.3|2
1634225560000|2021-10-14 15:32:40|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1634225570000|2021-10-14 15:32:50|3118.5|3112.5|3120|3114|3120|3114|3118.3|3112.3|4
1634225580000|2021-10-14 15:33:00|3120.3|3114.3|3121|3115|3121.5|3115.5|3120.3|3114.3|7
1634225590000|2021-10-14 15:33:10|3120.8|3114.8|3121|3115|3121|3115|3120.8|3114.8|4
1634225600000|2021-10-14 15:33:20|3121.3|3115.3|3122.5|3116.5|3122.8|3116.8|3121.3|3115.3|4
1634225610000|2021-10-14 15:33:30|3122.8|3116.8|3122.3|3116.3|3122.8|3116.8|3122.3|3116.3|2
1634225620000|2021-10-14 15:33:40|3122|3116|3120.8|3114.8|3122|3116|3120.8|3114.8|4
1634225630000|2021-10-14 15:33:50|3120.5|3114.5|3119.5|3113.5|3121|3115|3119.3|3113.3|7
1634225640000|2021-10-14 15:34:00|3119.8|3113.8|3120|3114|3120|3114|3119.3|3113.3|6
1634225650000|2021-10-14 15:34:10|3120.3|3114.3|3120|3114|3120.3|3114.3|3120|3114|2
1634225660000|2021-10-14 15:34:20|3119.8|3113.8|3119.3|3113.3|3119.8|3113.8|3119.3|3113.3|3
1634225670000|2021-10-14 15:34:30|3119|3113|3120.3|3114.3|3120.3|3114.3|3119|3113|4
1634225680000|2021-10-14 15:34:40|3120.8|3114.8|3122|3116|3122|3116|3120.8|3114.8|4
1634225690000|2021-10-14 15:34:50|3122.3|3116.3|3122|3116|3122.3|3116.3|3122|3116|6
1634225700000|2021-10-14 15:35:00|3121.5|3115.5|3122|3116|3122|3116|3121.5|3115.5|4
1634225710000|2021-10-14 15:35:10|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|2
1634225720000|2021-10-14 15:35:20|3121.3|3115.3|3120.5|3114.5|3121.3|3115.3|3120.5|3114.5|2
1634225730000|2021-10-14 15:35:30|3119.8|3113.8|3119|3113|3119.8|3113.8|3118.8|3112.8|5
1634225750000|2021-10-14 15:35:50|3119.3|3113.3|3119|3113|3119.3|3113.3|3119|3113|2
1634225770000|2021-10-14 15:36:10|3119.3|3113.3|3119|3113|3119.3|3113.3|3119|3113|2
1634225790000|2021-10-14 15:36:30|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634225800000|2021-10-14 15:36:40|3119|3113|3119|3113|3119.3|3113.3|3119|3113|3
1634225810000|2021-10-14 15:36:50|3118.8|3112.8|3118.5|3112.5|3118.8|3112.8|3118.5|3112.5|4
1634225830000|2021-10-14 15:37:10|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1634225850000|2021-10-14 15:37:30|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|1
1634225860000|2021-10-14 15:37:40|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1634225890000|2021-10-14 15:38:10|3118.5|3112.5|3119.3|3113.3|3119.3|3113.3|3118.5|3112.5|4
1634225900000|2021-10-14 15:38:20|3119|3113|3119.5|3113.5|3119.5|3113.5|3119|3113|5
1634225910000|2021-10-14 15:38:30|3119.8|3113.8|3119.3|3113.3|3119.8|3113.8|3119|3113|5
1634225920000|2021-10-14 15:38:40|3119|3113|3119|3113|3119|3113|3119|3113|1
1634225940000|2021-10-14 15:39:00|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1634225950000|2021-10-14 15:39:10|3118.5|3112.5|3118.8|3112.8|3118.8|3112.8|3118.3|3112.3|3
1634226010000|2021-10-14 15:40:10|3119|3113|3119.3|3113.3|3119.5|3113.5|3119|3113|4
1634226040000|2021-10-14 15:40:40|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634226080000|2021-10-14 15:41:20|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634226090000|2021-10-14 15:41:30|3119.5|3113.5|3120.8|3114.8|3120.8|3114.8|3119.5|3113.5|3
1634226100000|2021-10-14 15:41:40|3121.3|3115.3|3121.5|3115.5|3121.5|3115.5|3121.3|3115.3|4
1634226110000|2021-10-14 15:41:50|3121.3|3115.3|3121.8|3115.8|3121.8|3115.8|3121.3|3115.3|3
1634226130000|2021-10-14 15:42:10|3122.3|3116.3|3121.8|3115.8|3122.3|3116.3|3121.8|3115.8|2
1634226150000|2021-10-14 15:42:30|3122|3116|3122.8|3116.8|3122.8|3116.8|3122|3116|2
1634226160000|2021-10-14 15:42:40|3123|3117|3122.8|3116.8|3123|3117|3122.5|3116.5|4
1634226170000|2021-10-14 15:42:50|3123|3117|3123|3117|3123|3117|3123|3117|1
1634226180000|2021-10-14 15:43:00|3121.8|3115.8|3119.8|3113.8|3121.8|3115.8|3119.8|3113.8|6
1634226190000|2021-10-14 15:43:10|3119.5|3113.5|3119.3|3113.3|3119.5|3113.5|3119.3|3113.3|2
1634226200000|2021-10-14 15:43:20|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634226260000|2021-10-14 15:44:20|3119.3|3113.3|3119|3113|3119.3|3113.3|3119|3113|2
1634226270000|2021-10-14 15:44:30|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634226280000|2021-10-14 15:44:40|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634226300000|2021-10-14 15:45:00|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1634226320000|2021-10-14 15:45:20|3119.5|3113.5|3118.8|3112.8|3119.8|3113.8|3118.8|3112.8|4
1634226330000|2021-10-14 15:45:30|3119|3113|3119.5|3113.5|3119.5|3113.5|3119|3113|4
1634226340000|2021-10-14 15:45:40|3119.3|3113.3|3119.5|3113.5|3119.5|3113.5|3119.3|3113.3|2
1634226390000|2021-10-14 15:46:30|3120.5|3114.5|3121.3|3115.3|3121.3|3115.3|3120.5|3114.5|2
1634226400000|2021-10-14 15:46:40|3121.5|3115.5|3122|3116|3122|3116|3121.5|3115.5|2
1634226420000|2021-10-14 15:47:00|3121.8|3115.8|3121|3115|3121.8|3115.8|3120.8|3114.8|4
1634226430000|2021-10-14 15:47:10|3121.3|3115.3|3121|3115|3121.3|3115.3|3121|3115|2
1634226440000|2021-10-14 15:47:20|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1634226450000|2021-10-14 15:47:30|3121.5|3115.5|3121.3|3115.3|3121.5|3115.5|3121.3|3115.3|2
1634226500000|2021-10-14 15:48:20|3121|3115|3121|3115|3121|3115|3121|3115|1
1634226520000|2021-10-14 15:48:40|3121.3|3115.3|3121.5|3115.5|3121.5|3115.5|3121.3|3115.3|2
1634226530000|2021-10-14 15:48:50|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|2
1634226540000|2021-10-14 15:49:00|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|4
1634226550000|2021-10-14 15:49:10|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|2
1634226560000|2021-10-14 15:49:20|3121.8|3115.8|3121.8|3115.8|3122|3116|3121.8|3115.8|3
1634226570000|2021-10-14 15:49:30|3121.5|3115.5|3121.5|3115.5|3121.8|3115.8|3120.8|3114.8|6
1634226580000|2021-10-14 15:49:40|3121.8|3115.8|3122|3116|3122|3116|3121.5|3115.5|4
1634226590000|2021-10-14 15:49:50|3122.3|3116.3|3122.5|3116.5|3123.3|3117.3|3122.3|3116.3|6
1634226600000|2021-10-14 15:50:00|3122|3116|3121.8|3115.8|3122|3116|3121.8|3115.8|2
1634226610000|2021-10-14 15:50:10|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|1
1634226620000|2021-10-14 15:50:20|3121.3|3115.3|3124.3|3118.3|3124.3|3118.3|3121.3|3115.3|3
1634226640000|2021-10-14 15:50:40|3124|3118|3124|3118|3124|3118|3124|3118|1
1634226670000|2021-10-14 15:51:10|3124.3|3118.3|3124.5|3118.5|3124.5|3118.5|3124.3|3118.3|2
1634226710000|2021-10-14 15:51:50|3124.8|3118.8|3124.8|3118.8|3124.8|3118.8|3124.8|3118.8|1
1634226720000|2021-10-14 15:52:00|3125|3119|3125.3|3119.3|3126|3120|3125|3119|3
1634226730000|2021-10-14 15:52:10|3125.5|3119.5|3126|3120|3126|3120|3125.5|3119.5|2
1634226780000|2021-10-14 15:53:00|3125.8|3119.8|3125.5|3119.5|3125.8|3119.8|3125.3|3119.3|4
1634226790000|2021-10-14 15:53:10|3125.3|3119.3|3126|3120|3126|3120|3125.3|3119.3|3
1634226830000|2021-10-14 15:53:50|3126.5|3120.5|3126.5|3120.5|3126.5|3120.5|3126.5|3120.5|1
1634226840000|2021-10-14 15:54:00|3131|3125|3131|3125|3132.5|3126.5|3130.8|3124.8|10
1634226850000|2021-10-14 15:54:10|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|3131.3|3125.3|1
1634226860000|2021-10-14 15:54:20|3131|3125|3131|3125|3131|3125|3131|3125|1
1634226870000|2021-10-14 15:54:30|3131.3|3125.3|3130.8|3124.8|3131.3|3125.3|3130|3124|4
1634226880000|2021-10-14 15:54:40|3129.8|3123.8|3128.5|3122.5|3130.8|3124.8|3128.5|3122.5|3
1634226890000|2021-10-14 15:54:50|3128|3122|3128.3|3122.3|3128.3|3122.3|3128|3122|2
1634226900000|2021-10-14 15:55:00|3128|3122|3128|3122|3128|3122|3128|3122|1
1634226930000|2021-10-14 15:55:30|3128.3|3122.3|3128.5|3122.5|3128.5|3122.5|3128.3|3122.3|2
1634226940000|2021-10-14 15:55:40|3128.3|3122.3|3128.5|3122.5|3128.8|3122.8|3128.3|3122.3|3
1634226960000|2021-10-14 15:56:00|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|3128.3|3122.3|1
1634227000000|2021-10-14 15:56:40|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|1
1634227010000|2021-10-14 15:56:50|3128.3|3122.3|3127.8|3121.8|3128.3|3122.3|3127.8|3121.8|3
1634227020000|2021-10-14 15:57:00|3128|3122|3128|3122|3128|3122|3128|3122|1
1634227110000|2021-10-14 15:58:30|3127.8|3121.8|3126.3|3120.3|3127.8|3121.8|3126.3|3120.3|2
1634227120000|2021-10-14 15:58:40|3126|3120|3125.5|3119.5|3126|3120|3125.5|3119.5|2
1634227140000|2021-10-14 15:59:00|3125.8|3119.8|3125.8|3119.8|3126|3120|3125.8|3119.8|3
1634227150000|2021-10-14 15:59:10|3126|3120|3125.8|3119.8|3126|3120|3125.8|3119.8|2
1634227160000|2021-10-14 15:59:20|3126|3120|3126|3120|3126.3|3120.3|3126|3120|3
1634227170000|2021-10-14 15:59:30|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|1
1634227190000|2021-10-14 15:59:50|3126.5|3120.5|3126.3|3120.3|3126.5|3120.5|3126|3120|4
1634227220000|2021-10-14 16:00:20|3127.3|3121.3|3127.5|3121.5|3127.5|3121.5|3127.3|3121.3|2
1634227230000|2021-10-14 16:00:30|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1634227240000|2021-10-14 16:00:40|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|1
1634227250000|2021-10-14 16:00:50|3127.3|3121.3|3127|3121|3127.3|3121.3|3126.8|3120.8|3
1634227260000|2021-10-14 16:01:00|3126.8|3120.8|3126.3|3120.3|3126.8|3120.8|3125.8|3119.8|6
1634227270000|2021-10-14 16:01:10|3126|3120|3126.5|3120.5|3126.5|3120.5|3126|3120|3
1634227280000|2021-10-14 16:01:20|3126.3|3120.3|3125.8|3119.8|3126.3|3120.3|3125.8|3119.8|2
1634227300000|2021-10-14 16:01:40|3125|3119|3125.3|3119.3|3125.3|3119.3|3125|3119|2
1634227310000|2021-10-14 16:01:50|3125|3119|3125|3119|3125|3119|3125|3119|1
1634227330000|2021-10-14 16:02:10|3124.8|3118.8|3124|3118|3124.8|3118.8|3124|3118|3
1634227340000|2021-10-14 16:02:20|3123.8|3117.8|3123.3|3117.3|3123.8|3117.8|3123.3|3117.3|3
1634227360000|2021-10-14 16:02:40|3122.8|3116.8|3123|3117|3123.3|3117.3|3122.8|3116.8|3
1634227370000|2021-10-14 16:02:50|3123.3|3117.3|3123.3|3117.3|3123.3|3117.3|3123|3117|3
1634227430000|2021-10-14 16:03:50|3123|3117|3123|3117|3123|3117|3123|3117|1
1634227450000|2021-10-14 16:04:10|3122.5|3116.5|3122.8|3116.8|3122.8|3116.8|3122.5|3116.5|2
1634227490000|2021-10-14 16:04:50|3123.5|3117.5|3125.5|3119.5|3125.5|3119.5|3123.5|3117.5|2
1634227500000|2021-10-14 16:05:00|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1634227620000|2021-10-14 16:07:00|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1634227670000|2021-10-14 16:07:50|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1634227960000|2021-10-14 16:12:40|3125.5|3119.5|3126.3|3120.3|3126.3|3120.3|3125.5|3119.5|5
1634227980000|2021-10-14 16:13:00|3127|3121|3126.3|3120.3|3127|3121|3126.3|3120.3|2
1634228000000|2021-10-14 16:13:20|3126|3120|3126.3|3120.3|3126.3|3120.3|3126|3120|2
1634228010000|2021-10-14 16:13:30|3127.1|3121.1|3127.6|3121.6|3127.6|3121.6|3127.1|3121.1|2
1634228020000|2021-10-14 16:13:40|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|3127.8|3121.8|1
1634228030000|2021-10-14 16:13:50|3128|3122|3129.3|3123.3|3129.3|3123.3|3128|3122|3
1634228040000|2021-10-14 16:14:00|3129.8|3123.8|3130.8|3124.8|3130.8|3124.8|3129.8|3123.8|2
1634228060000|2021-10-14 16:14:20|3131|3125|3130|3124|3131|3125|3130|3124|4
1634228070000|2021-10-14 16:14:30|3130.3|3124.3|3129.5|3123.5|3130.3|3124.3|3129.5|3123.5|4
1634228080000|2021-10-14 16:14:40|3129.3|3123.3|3129|3123|3129.3|3123.3|3129|3123|2
1634228090000|2021-10-14 16:14:50|3128.8|3122.8|3129|3123|3129|3123|3128.8|3122.8|2
1634228110000|2021-10-14 16:15:10|3129.3|3123.3|3129.5|3123.5|3129.5|3123.5|3129.3|3123.3|2
1634228130000|2021-10-14 16:15:30|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|3129.8|3123.8|1
1634228160000|2021-10-14 16:16:00|3129.5|3123.5|3129.5|3123.5|3129.5|3123.5|3129.3|3123.3|3
1634228180000|2021-10-14 16:16:20|3129.3|3123.3|3129|3123|3129.8|3123.8|3129|3123|4
1634228220000|2021-10-14 16:17:00|3128.8|3122.8|3128.8|3122.8|3129|3123|3128.8|3122.8|3
1634228250000|2021-10-14 16:17:30|3128|3122|3126.3|3120.3|3128|3122|3126.3|3120.3|5
1634228260000|2021-10-14 16:17:40|3126|3120|3126|3120|3126|3120|3126|3120|1
1634228270000|2021-10-14 16:17:50|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1634228280000|2021-10-14 16:18:00|3125.5|3119.5|3125.3|3119.3|3125.5|3119.5|3125.3|3119.3|2
1634228290000|2021-10-14 16:18:10|3125.5|3119.5|3124.8|3118.8|3125.5|3119.5|3124.8|3118.8|3
1634228340000|2021-10-14 16:19:00|3125|3119|3125.3|3119.3|3125.3|3119.3|3125|3119|2
1634228350000|2021-10-14 16:19:10|3125|3119|3125|3119|3125|3119|3125|3119|1
1634228360000|2021-10-14 16:19:20|3124.8|3118.8|3124.5|3118.5|3124.8|3118.8|3124.5|3118.5|2
1634228400000|2021-10-14 16:20:00|3124.8|3118.8|3125|3119|3125|3119|3124.8|3118.8|2
1634228440000|2021-10-14 16:20:40|3124.5|3118.5|3124.3|3118.3|3124.5|3118.5|3124.3|3118.3|2
1634228460000|2021-10-14 16:21:00|3124.5|3118.5|3124.3|3118.3|3124.5|3118.5|3124.3|3118.3|2
1634228470000|2021-10-14 16:21:10|3124|3118|3124|3118|3124|3118|3124|3118|1
1634228480000|2021-10-14 16:21:20|3123.8|3117.8|3123|3117|3123.8|3117.8|3123|3117|3
1634228490000|2021-10-14 16:21:30|3122.8|3116.8|3123.3|3117.3|3123.5|3117.5|3122.8|3116.8|5
1634228510000|2021-10-14 16:21:50|3122.8|3116.8|3123.5|3117.5|3123.8|3117.8|3122.5|3116.5|9
1634228520000|2021-10-14 16:22:00|3123.3|3117.3|3123|3117|3123.3|3117.3|3122.5|3116.5|8
1634228530000|2021-10-14 16:22:10|3123.3|3117.3|3122.8|3116.8|3123.3|3117.3|3122.8|3116.8|2
1634228540000|2021-10-14 16:22:20|3122.5|3116.5|3121.8|3115.8|3122.5|3116.5|3121.8|3115.8|3
1634228550000|2021-10-14 16:22:30|3122|3116|3122|3116|3122|3116|3121.8|3115.8|5
1634228560000|2021-10-14 16:22:40|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|1
1634228570000|2021-10-14 16:22:50|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|1
1634228580000|2021-10-14 16:23:00|3122.3|3116.3|3122.8|3116.8|3122.8|3116.8|3122.3|3116.3|3
1634228600000|2021-10-14 16:23:20|3123|3117|3123|3117|3123|3117|3122.8|3116.8|3
1634228620000|2021-10-14 16:23:40|3122.8|3116.8|3122.5|3116.5|3122.8|3116.8|3122.3|3116.3|5
1634228630000|2021-10-14 16:23:50|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|1
1634228680000|2021-10-14 16:24:40|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|1
1634228690000|2021-10-14 16:24:50|3122.3|3116.3|3122|3116|3122.3|3116.3|3122|3116|2
1634228710000|2021-10-14 16:25:10|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|1
1634228730000|2021-10-14 16:25:30|3122|3116|3122|3116|3122|3116|3122|3116|1
1634228760000|2021-10-14 16:26:00|3122.3|3116.3|3123.8|3117.8|3124.3|3118.3|3122.3|3116.3|4
1634228770000|2021-10-14 16:26:10|3124|3118|3124|3118|3124|3118|3124|3118|1
1634228870000|2021-10-14 16:27:50|3125|3119|3126|3120|3126|3120|3125|3119|2
1634228880000|2021-10-14 16:28:00|3125.8|3119.8|3126|3120|3126|3120|3125.8|3119.8|2
1634228890000|2021-10-14 16:28:10|3125.8|3119.8|3125|3119|3125.8|3119.8|3125|3119|3
1634228970000|2021-10-14 16:29:30|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|1
1634228990000|2021-10-14 16:29:50|3125.5|3119.5|3126|3120|3126|3120|3125.5|3119.5|2
1634229210000|2021-10-14 16:33:30|3125.8|3119.8|3125.5|3119.5|3125.8|3119.8|3125.5|3119.5|2
1634229280000|2021-10-14 16:34:40|3125.3|3119.3|3125|3119|3125.3|3119.3|3124.8|3118.8|3
1634229290000|2021-10-14 16:34:50|3124.8|3118.8|3124.8|3118.8|3124.8|3118.8|3124.8|3118.8|1
1634229310000|2021-10-14 16:35:10|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|3124.5|3118.5|1
1634229320000|2021-10-14 16:35:20|3125|3119|3123.5|3117.5|3125|3119|3123.5|3117.5|2
1634229350000|2021-10-14 16:35:50|3123.3|3117.3|3123.8|3117.8|3123.8|3117.8|3123.3|3117.3|2
1634229400000|2021-10-14 16:36:40|3123.5|3117.5|3123.5|3117.5|3123.5|3117.5|3123.5|3117.5|1
1634229420000|2021-10-14 16:37:00|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|3123.5|3117.5|3
1634229450000|2021-10-14 16:37:30|3123|3117|3123|3117|3123|3117|3123|3117|1
1634229460000|2021-10-14 16:37:40|3123.3|3117.3|3122.8|3116.8|3123.3|3117.3|3122.8|3116.8|2
1634229490000|2021-10-14 16:38:10|3122.5|3116.5|3122.8|3116.8|3122.8|3116.8|3122.5|3116.5|2
1634229500000|2021-10-14 16:38:20|3123.5|3117.5|3123|3117|3123.5|3117.5|3123|3117|2
1634229520000|2021-10-14 16:38:40|3123.5|3117.5|3124|3118|3124|3118|3123.5|3117.5|2
1634229530000|2021-10-14 16:38:50|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|1
1634229540000|2021-10-14 16:39:00|3124|3118|3124|3118|3124|3118|3124|3118|1
1634229580000|2021-10-14 16:39:40|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|1
1634229590000|2021-10-14 16:39:50|3124.5|3118.5|3125.3|3119.3|3125.3|3119.3|3124.5|3118.5|2
1634229610000|2021-10-14 16:40:10|3125.8|3119.8|3125.3|3119.3|3125.8|3119.8|3125.3|3119.3|2
1634229660000|2021-10-14 16:41:00|3125.5|3119.5|3125.8|3119.8|3125.8|3119.8|3125.5|3119.5|2
1634229880000|2021-10-14 16:44:40|3125.5|3119.5|3125.8|3119.8|3125.8|3119.8|3125.5|3119.5|2
1634229900000|2021-10-14 16:45:00|3126|3120|3126|3120|3126|3120|3126|3120|1
1634229910000|2021-10-14 16:45:10|3125.8|3119.8|3125.3|3119.3|3125.8|3119.8|3125.3|3119.3|2
1634229990000|2021-10-14 16:46:30|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1634230000000|2021-10-14 16:46:40|3126|3120|3126|3120|3126|3120|3126|3120|1
1634230030000|2021-10-14 16:47:10|3125.8|3119.8|3126|3120|3126|3120|3125.8|3119.8|2
1634230060000|2021-10-14 16:47:40|3125.8|3119.8|3125.8|3119.8|3126|3120|3125.8|3119.8|5
1634230080000|2021-10-14 16:48:00|3126|3120|3126|3120|3126|3120|3126|3120|1
1634230160000|2021-10-14 16:49:20|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1634230180000|2021-10-14 16:49:40|3126|3120|3126|3120|3126|3120|3126|3120|1
1634230620000|2021-10-14 16:57:00|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1634230680000|2021-10-14 16:58:00|3125.5|3119.5|3125.8|3119.8|3125.8|3119.8|3125.5|3119.5|2
1634230690000|2021-10-14 16:58:10|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1634230720000|2021-10-14 16:58:40|3126|3120|3125.8|3119.8|3126|3120|3125.8|3119.8|2
1634230730000|2021-10-14 16:58:50|3126|3120|3126|3120|3126|3120|3126|3120|1
1634230740000|2021-10-14 16:59:00|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1634256120000|2021-10-15 00:02:00|3137.4|3131.4|3136.8|3130.8|3137.4|3131.4|3136.8|3130.8|3
1634256160000|2021-10-15 00:02:40|3136.1|3130.1|3136.9|3130.9|3136.9|3130.9|3136.1|3130.1|3
1634256180000|2021-10-15 00:03:00|3137|3131|3138.6|3132.6|3138.6|3132.6|3137|3131|4
1634256190000|2021-10-15 00:03:10|3136.9|3130.9|3137.1|3131.1|3137.1|3131.1|3136.6|3130.6|4
1634256200000|2021-10-15 00:03:20|3136.9|3130.9|3138.6|3132.6|3138.6|3132.6|3136.9|3130.9|5
1634256210000|2021-10-15 00:03:30|3138.4|3132.4|3138.6|3132.6|3138.6|3132.6|3138.4|3132.4|2
1634256220000|2021-10-15 00:03:40|3138.9|3132.9|3139.4|3133.4|3139.9|3133.9|3138.9|3132.9|7
1634256230000|2021-10-15 00:03:50|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|1
1634256250000|2021-10-15 00:04:10|3139.9|3133.9|3140.3|3134.3|3140.3|3134.3|3139.9|3133.9|2
1634256270000|2021-10-15 00:04:30|3140.4|3134.4|3140.4|3134.4|3140.4|3134.4|3140.4|3134.4|1
1634256280000|2021-10-15 00:04:40|3140.6|3134.6|3140.6|3134.6|3140.6|3134.6|3140.6|3134.6|1
1634256300000|2021-10-15 00:05:00|3140.9|3134.9|3143.6|3137.6|3144.1|3138.1|3140.9|3134.9|7
1634256310000|2021-10-15 00:05:10|3143.4|3137.4|3144.1|3138.1|3144.1|3138.1|3143.4|3137.4|2
1634256320000|2021-10-15 00:05:20|3143.6|3137.6|3144.9|3138.9|3144.9|3138.9|3143.6|3137.6|2
1634256350000|2021-10-15 00:05:50|3144.1|3138.1|3143.9|3137.9|3144.1|3138.1|3143.9|3137.9|2
1634256410000|2021-10-15 00:06:50|3144|3138|3144|3138|3144|3138|3144|3138|1
1634256470000|2021-10-15 00:07:50|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|1
1634256520000|2021-10-15 00:08:40|3144.4|3138.4|3143.9|3137.9|3144.4|3138.4|3143.9|3137.9|2
1634256540000|2021-10-15 00:09:00|3144.4|3138.4|3143.9|3137.9|3144.4|3138.4|3143.9|3137.9|2
1634256550000|2021-10-15 00:09:10|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|1
1634256560000|2021-10-15 00:09:20|3144|3138|3144.1|3138.1|3144.1|3138.1|3144|3138|2
1634256570000|2021-10-15 00:09:30|3144.4|3138.4|3144.9|3138.9|3144.9|3138.9|3144.4|3138.4|2
1634256580000|2021-10-15 00:09:40|3144.4|3138.4|3144.6|3138.6|3144.9|3138.9|3144.4|3138.4|4
1634256590000|2021-10-15 00:09:50|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|1
1634256600000|2021-10-15 00:10:00|3144.6|3138.6|3144.9|3138.9|3144.9|3138.9|3144.6|3138.6|2
1634256610000|2021-10-15 00:10:10|3145.1|3139.1|3145.6|3139.6|3145.6|3139.6|3144.6|3138.6|5
1634256620000|2021-10-15 00:10:20|3145.4|3139.4|3146.5|3140.5|3146.6|3140.6|3145.4|3139.4|4
1634256630000|2021-10-15 00:10:30|3146.9|3140.9|3146.9|3140.9|3147.3|3141.3|3146.9|3140.9|3
1634256650000|2021-10-15 00:10:50|3147.3|3141.3|3146.9|3140.9|3147.3|3141.3|3146.9|3140.9|2
1634256660000|2021-10-15 00:11:00|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|1
1634256670000|2021-10-15 00:11:10|3146.9|3140.9|3144.3|3138.3|3146.9|3140.9|3144.3|3138.3|4
1634256680000|2021-10-15 00:11:20|3145.1|3139.1|3144.1|3138.1|3145.1|3139.1|3144.1|3138.1|2
1634256700000|2021-10-15 00:11:40|3144.6|3138.6|3144.4|3138.4|3144.6|3138.6|3144.4|3138.4|2
1634256710000|2021-10-15 00:11:50|3144.5|3138.5|3144.9|3138.9|3144.9|3138.9|3144.5|3138.5|2
1634256720000|2021-10-15 00:12:00|3144.4|3138.4|3144.6|3138.6|3144.6|3138.6|3144.4|3138.4|2
1634256730000|2021-10-15 00:12:10|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|1
1634256740000|2021-10-15 00:12:20|3144.8|3138.8|3144.8|3138.8|3144.9|3138.9|3144.8|3138.8|3
1634256750000|2021-10-15 00:12:30|3145.1|3139.1|3144.9|3138.9|3145.1|3139.1|3144.9|3138.9|2
1634256760000|2021-10-15 00:12:40|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|1
1634256770000|2021-10-15 00:12:50|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|1
1634256780000|2021-10-15 00:13:00|3145.3|3139.3|3144.9|3138.9|3145.4|3139.4|3144.9|3138.9|3
1634256790000|2021-10-15 00:13:10|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|1
1634256800000|2021-10-15 00:13:20|3144.9|3138.9|3145.1|3139.1|3145.1|3139.1|3144.6|3138.6|3
1634256810000|2021-10-15 00:13:30|3145.3|3139.3|3145.5|3139.5|3145.5|3139.5|3145.3|3139.3|2
1634256820000|2021-10-15 00:13:40|3145.1|3139.1|3145.4|3139.4|3145.4|3139.4|3145.1|3139.1|2
1634256830000|2021-10-15 00:13:50|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|1
1634256840000|2021-10-15 00:14:00|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|1
1634256850000|2021-10-15 00:14:10|3145.1|3139.1|3145.4|3139.4|3145.4|3139.4|3145.1|3139.1|2
1634256860000|2021-10-15 00:14:20|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|1
1634256870000|2021-10-15 00:14:30|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|1
1634256880000|2021-10-15 00:14:40|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|1
1634256890000|2021-10-15 00:14:50|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|1
1634256900000|2021-10-15 00:15:00|3145.1|3139.1|3145.4|3139.4|3145.4|3139.4|3145.1|3139.1|2
1634256910000|2021-10-15 00:15:10|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|1
1634256920000|2021-10-15 00:15:20|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|1
1634256930000|2021-10-15 00:15:30|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|1
1634256940000|2021-10-15 00:15:40|3145.4|3139.4|3145.1|3139.1|3145.4|3139.4|3145.1|3139.1|2
1634256950000|2021-10-15 00:15:50|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|1
1634256960000|2021-10-15 00:16:00|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|1
1634256970000|2021-10-15 00:16:10|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|1
1634256980000|2021-10-15 00:16:20|3145.1|3139.1|3145.4|3139.4|3145.4|3139.4|3145.1|3139.1|2
1634256990000|2021-10-15 00:16:30|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|3145.1|3139.1|1
1634257000000|2021-10-15 00:16:40|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|3145.4|3139.4|1
1634257010000|2021-10-15 00:16:50|3145.3|3139.3|3145.4|3139.4|3145.5|3139.5|3145.3|3139.3|4
1634257020000|2021-10-15 00:17:00|3145.1|3139.1|3145.4|3139.4|3145.4|3139.4|3145.1|3139.1|2
1634257030000|2021-10-15 00:17:10|3145.5|3139.5|3145.5|3139.5|3145.5|3139.5|3145.5|3139.5|1
1634257040000|2021-10-15 00:17:20|3145.4|3139.4|3146.1|3140.1|3146.1|3140.1|3145.4|3139.4|2
1634257050000|2021-10-15 00:17:30|3146.6|3140.6|3146.9|3140.9|3146.9|3140.9|3146.6|3140.6|5
1634257060000|2021-10-15 00:17:40|3147.3|3141.3|3146.9|3140.9|3147.3|3141.3|3146.9|3140.9|2
1634257080000|2021-10-15 00:18:00|3147.3|3141.3|3146.9|3140.9|3147.3|3141.3|3146.9|3140.9|2
1634257090000|2021-10-15 00:18:10|3147.3|3141.3|3146.9|3140.9|3147.3|3141.3|3146.9|3140.9|2
1634257100000|2021-10-15 00:18:20|3146.6|3140.6|3146.9|3140.9|3146.9|3140.9|3146.6|3140.6|4
1634257110000|2021-10-15 00:18:30|3147.3|3141.3|3146.9|3140.9|3147.3|3141.3|3146.9|3140.9|2
1634257170000|2021-10-15 00:19:30|3146.6|3140.6|3146.4|3140.4|3146.6|3140.6|3146.4|3140.4|2
1634257290000|2021-10-15 00:21:30|3146.1|3140.1|3144.6|3138.6|3146.1|3140.1|3144.6|3138.6|5
1634257320000|2021-10-15 00:22:00|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|1
1634257340000|2021-10-15 00:22:20|3144.6|3138.6|3144.6|3138.6|3144.6|3138.6|3144.6|3138.6|1
1634257380000|2021-10-15 00:23:00|3144.4|3138.4|3143.9|3137.9|3144.4|3138.4|3143.9|3137.9|2
1634257810000|2021-10-15 00:30:10|3143.6|3137.6|3143.6|3137.6|3143.6|3137.6|3143.6|3137.6|1
1634257820000|2021-10-15 00:30:20|3143.4|3137.4|3142.6|3136.6|3143.4|3137.4|3142.6|3136.6|3
1634257940000|2021-10-15 00:32:20|3142.4|3136.4|3142.4|3136.4|3142.4|3136.4|3142.4|3136.4|1
1634258170000|2021-10-15 00:36:10|3142.1|3136.1|3142.1|3136.1|3142.1|3136.1|3142.1|3136.1|1
1634258180000|2021-10-15 00:36:20|3141.9|3135.9|3141.1|3135.1|3141.9|3135.9|3140.9|3134.9|3
1634258200000|2021-10-15 00:36:40|3140.9|3134.9|3140.1|3134.1|3140.9|3134.9|3140.1|3134.1|2
1634258240000|2021-10-15 00:37:20|3139.9|3133.9|3139.6|3133.6|3139.9|3133.9|3139.6|3133.6|2
1634258430000|2021-10-15 00:40:30|3139.9|3133.9|3139.9|3133.9|3139.9|3133.9|3139.9|3133.9|1
1634258440000|2021-10-15 00:40:40|3140.1|3134.1|3141.1|3135.1|3141.1|3135.1|3140.1|3134.1|2
1634258510000|2021-10-15 00:41:50|3141.4|3135.4|3141.4|3135.4|3141.4|3135.4|3141.4|3135.4|1
1634258520000|2021-10-15 00:42:00|3141.6|3135.6|3141.9|3135.9|3141.9|3135.9|3141.6|3135.6|2
1634258550000|2021-10-15 00:42:30|3142.6|3136.6|3143.1|3137.1|3143.1|3137.1|3142.6|3136.6|2
1634258580000|2021-10-15 00:43:00|3143.4|3137.4|3143.9|3137.9|3143.9|3137.9|3143.4|3137.4|2
1634258620000|2021-10-15 00:43:40|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|1
1634258630000|2021-10-15 00:43:50|3144.3|3138.3|3144.3|3138.3|3144.3|3138.3|3144.3|3138.3|1
1634258640000|2021-10-15 00:44:00|3143.5|3137.5|3143.4|3137.4|3143.5|3137.5|3143.4|3137.4|2
1634258650000|2021-10-15 00:44:10|3143.1|3137.1|3143.8|3137.8|3143.8|3137.8|3143.1|3137.1|3
1634258670000|2021-10-15 00:44:30|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|1
1634258680000|2021-10-15 00:44:40|3144.1|3138.1|3144.8|3138.8|3144.8|3138.8|3144.1|3138.1|2
1634258740000|2021-10-15 00:45:40|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|1
1634259060000|2021-10-15 00:51:00|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|1
1634259080000|2021-10-15 00:51:20|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|1
1634259270000|2021-10-15 00:54:30|3144.3|3138.3|3143.6|3137.6|3144.3|3138.3|3143.6|3137.6|2
1634259280000|2021-10-15 00:54:40|3144|3138|3141.6|3135.6|3144|3138|3141.6|3135.6|2
1634259290000|2021-10-15 00:54:50|3140.9|3134.9|3140.8|3134.8|3141.6|3135.6|3140.8|3134.8|5
1634259320000|2021-10-15 00:55:20|3140.6|3134.6|3139.6|3133.6|3140.6|3134.6|3139.6|3133.6|2
1634259340000|2021-10-15 00:55:40|3140|3134|3140|3134|3140|3134|3140|3134|1
1634259350000|2021-10-15 00:55:50|3139.9|3133.9|3139.9|3133.9|3139.9|3133.9|3139.9|3133.9|1
1634259360000|2021-10-15 00:56:00|3139.6|3133.6|3137.6|3131.6|3139.6|3133.6|3137.6|3131.6|2
1634259370000|2021-10-15 00:56:10|3137.9|3131.9|3138.6|3132.6|3138.6|3132.6|3137.9|3131.9|2
1634259380000|2021-10-15 00:56:20|3138.9|3132.9|3138.1|3132.1|3138.9|3132.9|3138.1|3132.1|2
1634259460000|2021-10-15 00:57:40|3137.4|3131.4|3137.4|3131.4|3137.4|3131.4|3137.4|3131.4|1
1634259470000|2021-10-15 00:57:50|3138.1|3132.1|3137.4|3131.4|3138.1|3132.1|3137.4|3131.4|2
1634259490000|2021-10-15 00:58:10|3137.3|3131.3|3136.9|3130.9|3137.3|3131.3|3136.9|3130.9|2
1634259600000|2021-10-15 01:00:00|3136.4|3130.4|3136.3|3130.3|3136.6|3130.6|3136|3130|6
1634259610000|2021-10-15 01:00:10|3136.6|3130.6|3135.3|3129.3|3136.9|3130.9|3135.3|3129.3|5
1634259620000|2021-10-15 01:00:20|3135|3129|3132.6|3126.6|3135|3129|3131.4|3125.4|12
1634259630000|2021-10-15 01:00:30|3132.4|3126.4|3131.1|3125.1|3132.4|3126.4|3131.1|3125.1|3
1634259640000|2021-10-15 01:00:40|3130.9|3124.9|3129.9|3123.9|3131.1|3125.1|3129.9|3123.9|5
1634259650000|2021-10-15 01:00:50|3130.1|3124.1|3131.1|3125.1|3131.4|3125.4|3130.1|3124.1|6
1634259660000|2021-10-15 01:01:00|3131.4|3125.4|3131.4|3125.4|3132.6|3126.6|3131.4|3125.4|8
1634259670000|2021-10-15 01:01:10|3131.1|3125.1|3130.1|3124.1|3131.1|3125.1|3130.1|3124.1|5
1634259680000|2021-10-15 01:01:20|3129.9|3123.9|3129.1|3123.1|3130.8|3124.8|3129.1|3123.1|13
1634259690000|2021-10-15 01:01:30|3129.4|3123.4|3127.1|3121.1|3129.6|3123.6|3127.1|3121.1|6
1634259700000|2021-10-15 01:01:40|3126.9|3120.9|3125.6|3119.6|3126.9|3120.9|3125.6|3119.6|4
1634259710000|2021-10-15 01:01:50|3125.5|3119.5|3123.6|3117.6|3125.8|3119.8|3123.6|3117.6|4
1634259720000|2021-10-15 01:02:00|3123.4|3117.4|3123.9|3117.9|3123.9|3117.9|3122.9|3116.9|6
1634259730000|2021-10-15 01:02:10|3122.9|3116.9|3123.1|3117.1|3124.1|3118.1|3122.9|3116.9|6
1634259740000|2021-10-15 01:02:20|3122.6|3116.6|3122.9|3116.9|3122.9|3116.9|3121.6|3115.6|5
1634259750000|2021-10-15 01:02:30|3122.4|3116.4|3122|3116|3123.4|3117.4|3121.9|3115.9|5
1634259760000|2021-10-15 01:02:40|3121.9|3115.9|3121.1|3115.1|3121.9|3115.9|3121.1|3115.1|3
1634259770000|2021-10-15 01:02:50|3121.5|3115.5|3122.1|3116.1|3122.1|3116.1|3121.5|3115.5|4
1634259780000|2021-10-15 01:03:00|3122|3116|3121.6|3115.6|3122|3116|3121.6|3115.6|2
1634259790000|2021-10-15 01:03:10|3121.3|3115.3|3117.4|3111.4|3121.3|3115.3|3117.4|3111.4|3
1634259800000|2021-10-15 01:03:20|3117.1|3111.1|3116.1|3110.1|3117.4|3111.4|3116.1|3110.1|6
1634259810000|2021-10-15 01:03:30|3115.6|3109.6|3119.1|3113.1|3119.1|3113.1|3115.6|3109.6|5
1634259820000|2021-10-15 01:03:40|3119.3|3113.3|3120.5|3114.5|3120.5|3114.5|3119.3|3113.3|4
1634259830000|2021-10-15 01:03:50|3120.6|3114.6|3120.9|3114.9|3120.9|3114.9|3120.6|3114.6|2
1634259840000|2021-10-15 01:04:00|3121.1|3115.1|3121.9|3115.9|3121.9|3115.9|3121.1|3115.1|5
1634259850000|2021-10-15 01:04:10|3121.6|3115.6|3121.5|3115.5|3121.6|3115.6|3121.5|3115.5|2
1634259860000|2021-10-15 01:04:20|3121.1|3115.1|3119.5|3113.5|3121.1|3115.1|3119.5|3113.5|4
1634259870000|2021-10-15 01:04:30|3119.6|3113.6|3120.6|3114.6|3120.6|3114.6|3119.6|3113.6|8
1634259880000|2021-10-15 01:04:40|3120.9|3114.9|3122.5|3116.5|3122.5|3116.5|3120.6|3114.6|5
1634259900000|2021-10-15 01:05:00|3122.1|3116.1|3120.8|3114.8|3122.1|3116.1|3120.8|3114.8|5
1634259910000|2021-10-15 01:05:10|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.4|3113.4|3
1634259920000|2021-10-15 01:05:20|3119.6|3113.6|3119.6|3113.6|3119.9|3113.9|3119.6|3113.6|3
1634259930000|2021-10-15 01:05:30|3118.6|3112.6|3117.8|3111.8|3119.6|3113.6|3117.8|3111.8|6
1634259940000|2021-10-15 01:05:40|3116.9|3110.9|3118.1|3112.1|3119.6|3113.6|3116.4|3110.4|6
1634259950000|2021-10-15 01:05:50|3119.1|3113.1|3117.3|3111.3|3119.4|3113.4|3117.3|3111.3|5
1634259960000|2021-10-15 01:06:00|3117.6|3111.6|3117.4|3111.4|3117.6|3111.6|3117.4|3111.4|2
1634259970000|2021-10-15 01:06:10|3117.1|3111.1|3116.4|3110.4|3117.1|3111.1|3116|3110|3
1634259980000|2021-10-15 01:06:20|3116.6|3110.6|3117.1|3111.1|3117.1|3111.1|3116.6|3110.6|3
1634260000000|2021-10-15 01:06:40|3117.4|3111.4|3117.1|3111.1|3117.4|3111.4|3117.1|3111.1|2
1634260010000|2021-10-15 01:06:50|3116.9|3110.9|3114.9|3108.9|3116.9|3110.9|3114.9|3108.9|5
1634260020000|2021-10-15 01:07:00|3114.6|3108.6|3110.6|3104.6|3114.6|3108.6|3110.6|3104.6|5
1634260030000|2021-10-15 01:07:10|3111.5|3105.5|3112.6|3106.6|3112.6|3106.6|3111.5|3105.5|5
1634260040000|2021-10-15 01:07:20|3112.9|3106.9|3112.6|3106.6|3113.1|3107.1|3112.6|3106.6|4
1634260050000|2021-10-15 01:07:30|3112.4|3106.4|3112.4|3106.4|3112.4|3106.4|3112.4|3106.4|1
1634260060000|2021-10-15 01:07:40|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|1
1634260070000|2021-10-15 01:07:50|3112.9|3106.9|3115.1|3109.1|3115.1|3109.1|3112.9|3106.9|5
1634260080000|2021-10-15 01:08:00|3114.9|3108.9|3114.4|3108.4|3114.9|3108.9|3114.4|3108.4|3
1634260090000|2021-10-15 01:08:10|3114.6|3108.6|3115|3109|3115|3109|3114.6|3108.6|3
1634260100000|2021-10-15 01:08:20|3115.5|3109.5|3116.5|3110.5|3116.5|3110.5|3115.5|3109.5|2
1634260110000|2021-10-15 01:08:30|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|1
1634260120000|2021-10-15 01:08:40|3117|3111|3117.3|3111.3|3117.3|3111.3|3117|3111|2
1634260130000|2021-10-15 01:08:50|3117.1|3111.1|3117.1|3111.1|3117.1|3111.1|3117.1|3111.1|1
1634260160000|2021-10-15 01:09:20|3117.5|3111.5|3118.4|3112.4|3118.4|3112.4|3117.5|3111.5|2
1634260170000|2021-10-15 01:09:30|3118.1|3112.1|3117.9|3111.9|3118.1|3112.1|3117.9|3111.9|2
1634260180000|2021-10-15 01:09:40|3118.1|3112.1|3118.1|3112.1|3118.4|3112.4|3118.1|3112.1|3
1634260190000|2021-10-15 01:09:50|3117.9|3111.9|3116.1|3110.1|3117.9|3111.9|3116.1|3110.1|6
1634260250000|2021-10-15 01:10:50|3116|3110|3116.1|3110.1|3116.1|3110.1|3116|3110|2
1634260260000|2021-10-15 01:11:00|3116|3110|3116|3110|3116|3110|3116|3110|1
1634260270000|2021-10-15 01:11:10|3115.3|3109.3|3114.9|3108.9|3115.3|3109.3|3114.9|3108.9|2
1634260280000|2021-10-15 01:11:20|3114.6|3108.6|3114.1|3108.1|3114.6|3108.6|3114.1|3108.1|3
1634260300000|2021-10-15 01:11:40|3114.4|3108.4|3113.6|3107.6|3114.4|3108.4|3113.6|3107.6|2
1634260310000|2021-10-15 01:11:50|3114.1|3108.1|3113.9|3107.9|3114.1|3108.1|3113.9|3107.9|2
1634260320000|2021-10-15 01:12:00|3114.1|3108.1|3114.1|3108.1|3114.1|3108.1|3114.1|3108.1|1
1634260330000|2021-10-15 01:12:10|3113.6|3107.6|3113.4|3107.4|3113.6|3107.6|3113.4|3107.4|2
1634260340000|2021-10-15 01:12:20|3113.6|3107.6|3114.4|3108.4|3114.4|3108.4|3113.6|3107.6|3
1634260350000|2021-10-15 01:12:30|3113.1|3107.1|3113.4|3107.4|3113.6|3107.6|3113.1|3107.1|3
1634260360000|2021-10-15 01:12:40|3112.9|3106.9|3111.6|3105.6|3112.9|3106.9|3111.6|3105.6|2
1634260370000|2021-10-15 01:12:50|3111.5|3105.5|3110.6|3104.6|3111.5|3105.5|3110.6|3104.6|2
1634260380000|2021-10-15 01:13:00|3111.1|3105.1|3111.4|3105.4|3111.4|3105.4|3111.1|3105.1|2
1634260390000|2021-10-15 01:13:10|3111.6|3105.6|3111.4|3105.4|3111.6|3105.6|3110.6|3104.6|3
1634260400000|2021-10-15 01:13:20|3111.1|3105.1|3111.1|3105.1|3111.1|3105.1|3111.1|3105.1|1
1634260410000|2021-10-15 01:13:30|3111|3105|3109.4|3103.4|3111|3105|3109.4|3103.4|7
1634260430000|2021-10-15 01:13:50|3109.6|3103.6|3110.4|3104.4|3110.4|3104.4|3109.6|3103.6|4
1634260440000|2021-10-15 01:14:00|3110.1|3104.1|3109.9|3103.9|3110.1|3104.1|3109.9|3103.9|2
1634260460000|2021-10-15 01:14:20|3110.1|3104.1|3111.4|3105.4|3111.4|3105.4|3110.1|3104.1|4
1634260470000|2021-10-15 01:14:30|3111.3|3105.3|3110.8|3104.8|3111.3|3105.3|3110.8|3104.8|3
1634260500000|2021-10-15 01:15:00|3111.1|3105.1|3111.9|3105.9|3112.1|3106.1|3111.1|3105.1|9
1634260510000|2021-10-15 01:15:10|3112.4|3106.4|3113.5|3107.5|3113.5|3107.5|3112.4|3106.4|2
1634260520000|2021-10-15 01:15:20|3113.8|3107.8|3115.1|3109.1|3115.1|3109.1|3113.8|3107.8|3
1634260570000|2021-10-15 01:16:10|3114.9|3108.9|3116.6|3110.6|3116.6|3110.6|3114.9|3108.9|7
1634260580000|2021-10-15 01:16:20|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|1
1634260600000|2021-10-15 01:16:40|3117.4|3111.4|3117.1|3111.1|3117.4|3111.4|3116.9|3110.9|3
1634260610000|2021-10-15 01:16:50|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|1
1634260620000|2021-10-15 01:17:00|3117.1|3111.1|3117.3|3111.3|3117.5|3111.5|3117.1|3111.1|3
1634260630000|2021-10-15 01:17:10|3117|3111|3117.6|3111.6|3117.6|3111.6|3117|3111|4
1634260640000|2021-10-15 01:17:20|3118.9|3112.9|3118.6|3112.6|3118.9|3112.9|3118.6|3112.6|2
1634260650000|2021-10-15 01:17:30|3118.4|3112.4|3118.1|3112.1|3118.4|3112.4|3118.1|3112.1|2
1634260670000|2021-10-15 01:17:50|3119.1|3113.1|3120.1|3114.1|3120.3|3114.3|3119.1|3113.1|4
1634260700000|2021-10-15 01:18:20|3120.4|3114.4|3122.6|3116.6|3122.6|3116.6|3120.4|3114.4|3
1634260710000|2021-10-15 01:18:30|3122.8|3116.8|3122.8|3116.8|3123.1|3117.1|3122.8|3116.8|5
1634260720000|2021-10-15 01:18:40|3122.5|3116.5|3125.1|3119.1|3125.3|3119.3|3122.5|3116.5|5
1634260730000|2021-10-15 01:18:50|3125.3|3119.3|3127.6|3121.6|3127.6|3121.6|3125.1|3119.1|5
1634260740000|2021-10-15 01:19:00|3127.8|3121.8|3130.3|3124.3|3130.3|3124.3|3127.8|3121.8|4
1634260750000|2021-10-15 01:19:10|3130.4|3124.4|3130.6|3124.6|3130.6|3124.6|3129.8|3123.8|3
1634260760000|2021-10-15 01:19:20|3130.4|3124.4|3131.9|3125.9|3131.9|3125.9|3130.4|3124.4|5
1634260770000|2021-10-15 01:19:30|3131.6|3125.6|3132.5|3126.5|3132.5|3126.5|3131.4|3125.4|6
1634260780000|2021-10-15 01:19:40|3132.9|3126.9|3131.1|3125.1|3133.8|3127.8|3131|3125|21
1634260790000|2021-10-15 01:19:50|3129.8|3123.8|3131.4|3125.4|3131.4|3125.4|3129.8|3123.8|12
1634260800000|2021-10-15 01:20:00|3132.4|3126.4|3129.4|3123.4|3132.9|3126.9|3129.4|3123.4|14
1634260810000|2021-10-15 01:20:10|3129.9|3123.9|3128.6|3122.6|3129.9|3123.9|3128.6|3122.6|4
1634260820000|2021-10-15 01:20:20|3128.4|3122.4|3127.4|3121.4|3128.4|3122.4|3127.4|3121.4|4
1634260830000|2021-10-15 01:20:30|3127.6|3121.6|3128.4|3122.4|3128.5|3122.5|3126.6|3120.6|7
1634260850000|2021-10-15 01:20:50|3128.1|3122.1|3127.9|3121.9|3128.1|3122.1|3127.6|3121.6|3
1634260860000|2021-10-15 01:21:00|3127.6|3121.6|3126.6|3120.6|3127.8|3121.8|3126.6|3120.6|3
1634260870000|2021-10-15 01:21:10|3125.6|3119.6|3124.6|3118.6|3125.6|3119.6|3124.6|3118.6|3
1634260880000|2021-10-15 01:21:20|3125.4|3119.4|3126.1|3120.1|3126.1|3120.1|3125.4|3119.4|3
1634260900000|2021-10-15 01:21:40|3125.9|3119.9|3125.9|3119.9|3125.9|3119.9|3125.9|3119.9|1
1634260910000|2021-10-15 01:21:50|3126.1|3120.1|3128.1|3122.1|3128.1|3122.1|3126.1|3120.1|5
1634260930000|2021-10-15 01:22:10|3127.3|3121.3|3126.9|3120.9|3127.3|3121.3|3126.9|3120.9|3
1634260940000|2021-10-15 01:22:20|3126.6|3120.6|3124|3118|3126.6|3120.6|3124|3118|7
1634261000000|2021-10-15 01:23:20|3124.1|3118.1|3124.1|3118.1|3124.1|3118.1|3124.1|3118.1|1
1634261020000|2021-10-15 01:23:40|3123|3117|3122.9|3116.9|3123|3117|3122.9|3116.9|2
1634261040000|2021-10-15 01:24:00|3123.6|3117.6|3126.4|3120.4|3126.4|3120.4|3123.6|3117.6|2
1634261070000|2021-10-15 01:24:30|3125.4|3119.4|3124.3|3118.3|3125.4|3119.4|3124.3|3118.3|2
1634261080000|2021-10-15 01:24:40|3123.4|3117.4|3123.4|3117.4|3123.4|3117.4|3123.4|3117.4|1
1634261100000|2021-10-15 01:25:00|3123.1|3117.1|3121.4|3115.4|3123.1|3117.1|3120.1|3114.1|7
1634261110000|2021-10-15 01:25:10|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1634261120000|2021-10-15 01:25:20|3121|3115|3119.9|3113.9|3121|3115|3119.4|3113.4|6
1634261130000|2021-10-15 01:25:30|3120.1|3114.1|3120.8|3114.8|3120.8|3114.8|3120.1|3114.1|4
1634261140000|2021-10-15 01:25:40|3120.6|3114.6|3120.8|3114.8|3121.1|3115.1|3120.6|3114.6|4
1634261150000|2021-10-15 01:25:50|3120.9|3114.9|3118.1|3112.1|3120.9|3114.9|3118.1|3112.1|8
1634261160000|2021-10-15 01:26:00|3117.9|3111.9|3113.6|3107.6|3117.9|3111.9|3113.6|3107.6|9
1634261170000|2021-10-15 01:26:10|3112.9|3106.9|3109.4|3103.4|3112.9|3106.9|3109.1|3103.1|14
1634261180000|2021-10-15 01:26:20|3109.1|3103.1|3109.9|3103.9|3109.9|3103.9|3108.9|3102.9|6
1634261190000|2021-10-15 01:26:30|3110.1|3104.1|3108.9|3102.9|3110.9|3104.9|3108.9|3102.9|15
1634261200000|2021-10-15 01:26:40|3109|3103|3109.8|3103.8|3109.9|3103.9|3109|3103|9
1634261210000|2021-10-15 01:26:50|3109.9|3103.9|3106.6|3100.6|3109.9|3103.9|3106.6|3100.6|12
1634261220000|2021-10-15 01:27:00|3107.4|3101.4|3102.5|3096.5|3107.4|3101.4|3102.5|3096.5|14
1634261230000|2021-10-15 01:27:10|3102.4|3096.4|3101.4|3095.4|3102.4|3096.4|3101.1|3095.1|4
1634261240000|2021-10-15 01:27:20|3101.6|3095.6|3108.1|3102.1|3108.1|3102.1|3101.6|3095.6|19
1634261250000|2021-10-15 01:27:30|3108.4|3102.4|3108.3|3102.3|3108.6|3102.6|3108.3|3102.3|4
1634261270000|2021-10-15 01:27:50|3107.6|3101.6|3105.6|3099.6|3107.6|3101.6|3105.3|3099.3|7
1634261290000|2021-10-15 01:28:10|3105.5|3099.5|3104.1|3098.1|3105.5|3099.5|3103.4|3097.4|6
1634261300000|2021-10-15 01:28:20|3103.1|3097.1|3103.4|3097.4|3103.4|3097.4|3103.1|3097.1|2
1634261310000|2021-10-15 01:28:30|3103.1|3097.1|3102.9|3096.9|3103.1|3097.1|3102.9|3096.9|3
1634261320000|2021-10-15 01:28:40|3102.6|3096.6|3101.5|3095.5|3102.6|3096.6|3101.5|3095.5|6
1634261330000|2021-10-15 01:28:50|3101.4|3095.4|3099.4|3093.4|3101.4|3095.4|3098.4|3092.4|9
1634261340000|2021-10-15 01:29:00|3099.1|3093.1|3100.6|3094.6|3100.6|3094.6|3097.9|3091.9|6
1634261350000|2021-10-15 01:29:10|3100.9|3094.9|3099.1|3093.1|3100.9|3094.9|3099.1|3093.1|3
1634261360000|2021-10-15 01:29:20|3099|3093|3097.9|3091.9|3099|3093|3097.8|3091.8|10
1634261370000|2021-10-15 01:29:30|3097.6|3091.6|3097.6|3091.6|3098.4|3092.4|3095.1|3089.1|20
1634261380000|2021-10-15 01:29:40|3097.3|3091.3|3096.8|3090.8|3098.1|3092.1|3096.8|3090.8|19
1634261390000|2021-10-15 01:29:50|3097.1|3091.1|3096.3|3090.3|3097.1|3091.1|3096.1|3090.1|10
1634261400000|2021-10-15 01:30:00|3096.4|3090.4|3096.4|3090.4|3096.4|3090.4|3096.4|3090.4|1
1634261410000|2021-10-15 01:30:10|3095.1|3089.1|3095.9|3089.9|3096.6|3090.6|3095.1|3089.1|5
1634261420000|2021-10-15 01:30:20|3096.1|3090.1|3096.8|3090.8|3097.4|3091.4|3096|3090|8
1634261430000|2021-10-15 01:30:30|3096.9|3090.9|3099.1|3093.1|3099.1|3093.1|3096.9|3090.9|5
1634261440000|2021-10-15 01:30:40|3098.9|3092.9|3098.6|3092.6|3098.9|3092.9|3098.3|3092.3|5
1634261450000|2021-10-15 01:30:50|3098.8|3092.8|3099.1|3093.1|3099.1|3093.1|3098.8|3092.8|2
1634261460000|2021-10-15 01:31:00|3098.9|3092.9|3095.6|3089.6|3098.9|3092.9|3095.6|3089.6|6
1634261470000|2021-10-15 01:31:10|3095.9|3089.9|3097.6|3091.6|3097.8|3091.8|3095.9|3089.9|4
1634261480000|2021-10-15 01:31:20|3097.9|3091.9|3098.6|3092.6|3098.6|3092.6|3097.9|3091.9|2
1634261490000|2021-10-15 01:31:30|3098.9|3092.9|3098.6|3092.6|3098.9|3092.9|3098.6|3092.6|2
1634261500000|2021-10-15 01:31:40|3098.9|3092.9|3098.9|3092.9|3099.1|3093.1|3098.9|3092.9|3
1634261510000|2021-10-15 01:31:50|3098.6|3092.6|3100.6|3094.6|3100.6|3094.6|3098.6|3092.6|4
1634261520000|2021-10-15 01:32:00|3100.9|3094.9|3098.8|3092.8|3102.4|3096.4|3098.8|3092.8|11
1634261530000|2021-10-15 01:32:10|3098.5|3092.5|3097.6|3091.6|3098.5|3092.5|3097.6|3091.6|3
1634261540000|2021-10-15 01:32:20|3097.4|3091.4|3096.4|3090.4|3097.4|3091.4|3096.4|3090.4|3
1634261550000|2021-10-15 01:32:30|3096.6|3090.6|3099.3|3093.3|3099.4|3093.4|3096.6|3090.6|11
1634261560000|2021-10-15 01:32:40|3099.5|3093.5|3100.1|3094.1|3100.1|3094.1|3099.5|3093.5|6
1634261570000|2021-10-15 01:32:50|3099.9|3093.9|3099.9|3093.9|3099.9|3093.9|3099.9|3093.9|1
1634261580000|2021-10-15 01:33:00|3100.1|3094.1|3100.3|3094.3|3100.6|3094.6|3100.1|3094.1|5
1634261590000|2021-10-15 01:33:10|3100.4|3094.4|3100.6|3094.6|3100.6|3094.6|3100.4|3094.4|4
1634261600000|2021-10-15 01:33:20|3100.8|3094.8|3102.1|3096.1|3102.1|3096.1|3100.8|3094.8|4
1634261610000|2021-10-15 01:33:30|3102.3|3096.3|3105.3|3099.3|3105.3|3099.3|3102.3|3096.3|6
1634261620000|2021-10-15 01:33:40|3105.6|3099.6|3106.4|3100.4|3106.4|3100.4|3105.6|3099.6|5
1634261630000|2021-10-15 01:33:50|3106.3|3100.3|3106.4|3100.4|3106.5|3100.5|3105.9|3099.9|5
1634261640000|2021-10-15 01:34:00|3106.6|3100.6|3106.6|3100.6|3106.6|3100.6|3106.6|3100.6|1
1634261650000|2021-10-15 01:34:10|3107.4|3101.4|3109.4|3103.4|3109.4|3103.4|3107.4|3101.4|4
1634261660000|2021-10-15 01:34:20|3109.1|3103.1|3108.4|3102.4|3109.1|3103.1|3108.4|3102.4|3
1634261670000|2021-10-15 01:34:30|3108.6|3102.6|3108.6|3102.6|3108.6|3102.6|3108.6|3102.6|1
1634261680000|2021-10-15 01:34:40|3108.9|3102.9|3109.1|3103.1|3109.1|3103.1|3108.9|3102.9|2
1634261690000|2021-10-15 01:34:50|3108.9|3102.9|3108.4|3102.4|3108.9|3102.9|3108.4|3102.4|2
1634261700000|2021-10-15 01:35:00|3108.1|3102.1|3107.1|3101.1|3108.1|3102.1|3107.1|3101.1|4
1634261720000|2021-10-15 01:35:20|3107.3|3101.3|3107.1|3101.1|3107.4|3101.4|3107.1|3101.1|7
1634261730000|2021-10-15 01:35:30|3106.9|3100.9|3108.1|3102.1|3108.1|3102.1|3106.9|3100.9|5
1634261740000|2021-10-15 01:35:40|3108.4|3102.4|3109.9|3103.9|3109.9|3103.9|3108.4|3102.4|5
1634261750000|2021-10-15 01:35:50|3110.4|3104.4|3111.1|3105.1|3111.1|3105.1|3110.1|3104.1|11
1634261760000|2021-10-15 01:36:00|3111.4|3105.4|3110.1|3104.1|3111.9|3105.9|3110.1|3104.1|9
1634261770000|2021-10-15 01:36:10|3110|3104|3110|3104|3110.5|3104.5|3110|3104|4
1634261780000|2021-10-15 01:36:20|3107.9|3101.9|3108.1|3102.1|3108.1|3102.1|3107.4|3101.4|7
1634261790000|2021-10-15 01:36:30|3107.9|3101.9|3107|3101|3107.9|3101.9|3106.9|3100.9|6
1634261800000|2021-10-15 01:36:40|3107.1|3101.1|3107.9|3101.9|3107.9|3101.9|3106.9|3100.9|6
1634261810000|2021-10-15 01:36:50|3107.6|3101.6|3106.9|3100.9|3107.6|3101.6|3106.6|3100.6|6
1634261820000|2021-10-15 01:37:00|3106.6|3100.6|3106.6|3100.6|3106.9|3100.9|3106.6|3100.6|5
1634261830000|2021-10-15 01:37:10|3106.5|3100.5|3105.9|3099.9|3106.5|3100.5|3105.9|3099.9|3
1634261840000|2021-10-15 01:37:20|3105.8|3099.8|3104|3098|3105.8|3099.8|3104|3098|7
1634261850000|2021-10-15 01:37:30|3104.1|3098.1|3104.4|3098.4|3104.4|3098.4|3104.1|3098.1|2
1634261860000|2021-10-15 01:37:40|3104.6|3098.6|3103.9|3097.9|3104.6|3098.6|3103.6|3097.6|6
1634261870000|2021-10-15 01:37:50|3104.6|3098.6|3106.1|3100.1|3106.1|3100.1|3103.9|3097.9|14
1634261880000|2021-10-15 01:38:00|3106.4|3100.4|3107.4|3101.4|3107.4|3101.4|3106.4|3100.4|4
1634261890000|2021-10-15 01:38:10|3107.6|3101.6|3108.1|3102.1|3108.1|3102.1|3107.6|3101.6|3
1634261910000|2021-10-15 01:38:30|3107.9|3101.9|3108.1|3102.1|3108.1|3102.1|3107.8|3101.8|4
1634261920000|2021-10-15 01:38:40|3107.6|3101.6|3108.1|3102.1|3108.1|3102.1|3107.6|3101.6|4
1634261930000|2021-10-15 01:38:50|3108|3102|3108.1|3102.1|3108.1|3102.1|3108|3102|2
1634261940000|2021-10-15 01:39:00|3108.4|3102.4|3109.1|3103.1|3109.1|3103.1|3108.4|3102.4|7
1634261950000|2021-10-15 01:39:10|3108.9|3102.9|3105.6|3099.6|3108.9|3102.9|3105.6|3099.6|8
1634261960000|2021-10-15 01:39:20|3105.4|3099.4|3105.4|3099.4|3105.4|3099.4|3105.4|3099.4|1
1634261970000|2021-10-15 01:39:30|3105.3|3099.3|3104.3|3098.3|3105.3|3099.3|3104.3|3098.3|5
1634261980000|2021-10-15 01:39:40|3104|3098|3103.6|3097.6|3104|3098|3103|3097|5
1634261990000|2021-10-15 01:39:50|3103.4|3097.4|3102.4|3096.4|3103.4|3097.4|3101.9|3095.9|7
1634262000000|2021-10-15 01:40:00|3102.1|3096.1|3101.9|3095.9|3102.1|3096.1|3101.9|3095.9|2
1634262010000|2021-10-15 01:40:10|3101.6|3095.6|3101.6|3095.6|3102.1|3096.1|3101.6|3095.6|6
1634262020000|2021-10-15 01:40:20|3101.4|3095.4|3101.9|3095.9|3101.9|3095.9|3101.4|3095.4|3
1634262040000|2021-10-15 01:40:40|3102|3096|3103.6|3097.6|3103.6|3097.6|3102|3096|6
1634262050000|2021-10-15 01:40:50|3103.9|3097.9|3104.3|3098.3|3104.3|3098.3|3103.9|3097.9|3
1634262060000|2021-10-15 01:41:00|3104.1|3098.1|3103.6|3097.6|3104.1|3098.1|3103.6|3097.6|3
1634262070000|2021-10-15 01:41:10|3103.4|3097.4|3101.9|3095.9|3103.4|3097.4|3101.9|3095.9|5
1634262090000|2021-10-15 01:41:30|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|1
1634262100000|2021-10-15 01:41:40|3101.9|3095.9|3102.1|3096.1|3102.1|3096.1|3101.9|3095.9|4
1634262110000|2021-10-15 01:41:50|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.6|3095.6|3
1634262120000|2021-10-15 01:42:00|3102.1|3096.1|3102.3|3096.3|3102.3|3096.3|3102.1|3096.1|2
1634262130000|2021-10-15 01:42:10|3102.5|3096.5|3102.5|3096.5|3103.6|3097.6|3102.5|3096.5|7
1634262140000|2021-10-15 01:42:20|3103.1|3097.1|3103.6|3097.6|3103.9|3097.9|3102.6|3096.6|7
1634262150000|2021-10-15 01:42:30|3103.4|3097.4|3103.1|3097.1|3103.4|3097.4|3103.1|3097.1|2
1634262160000|2021-10-15 01:42:40|3102.9|3096.9|3102.9|3096.9|3102.9|3096.9|3102.5|3096.5|5
1634262170000|2021-10-15 01:42:50|3102.6|3096.6|3102.4|3096.4|3102.9|3096.9|3102.4|3096.4|4
1634262180000|2021-10-15 01:43:00|3101.9|3095.9|3101.8|3095.8|3101.9|3095.9|3101.8|3095.8|2
1634262190000|2021-10-15 01:43:10|3101.6|3095.6|3101.3|3095.3|3101.6|3095.6|3101.3|3095.3|2
1634262200000|2021-10-15 01:43:20|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|1
1634262210000|2021-10-15 01:43:30|3101.4|3095.4|3100.1|3094.1|3101.4|3095.4|3100.1|3094.1|2
1634262220000|2021-10-15 01:43:40|3100.4|3094.4|3100.1|3094.1|3100.4|3094.4|3100.1|3094.1|2
1634262230000|2021-10-15 01:43:50|3100.6|3094.6|3101.9|3095.9|3101.9|3095.9|3100.4|3094.4|5
1634262250000|2021-10-15 01:44:10|3102|3096|3102|3096|3102|3096|3102|3096|1
1634262260000|2021-10-15 01:44:20|3101.9|3095.9|3102.4|3096.4|3102.4|3096.4|3101.9|3095.9|3
1634262270000|2021-10-15 01:44:30|3102.1|3096.1|3101.9|3095.9|3102.1|3096.1|3101.9|3095.9|2
1634262330000|2021-10-15 01:45:30|3102.5|3096.5|3103.1|3097.1|3103.1|3097.1|3102.5|3096.5|2
1634262340000|2021-10-15 01:45:40|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|3103.3|3097.3|1
1634262360000|2021-10-15 01:46:00|3103.5|3097.5|3105.6|3099.6|3105.6|3099.6|3103.5|3097.5|6
1634262370000|2021-10-15 01:46:10|3105.9|3099.9|3106.1|3100.1|3106.6|3100.6|3105.9|3099.9|5
1634262380000|2021-10-15 01:46:20|3106|3100|3106.1|3100.1|3106.1|3100.1|3105.9|3099.9|8
1634262390000|2021-10-15 01:46:30|3106|3100|3105.4|3099.4|3106.1|3100.1|3105.4|3099.4|7
1634262400000|2021-10-15 01:46:40|3105.3|3099.3|3104.1|3098.1|3105.3|3099.3|3104.1|3098.1|4
1634262410000|2021-10-15 01:46:50|3103.9|3097.9|3103.4|3097.4|3103.9|3097.9|3103.4|3097.4|3
1634262420000|2021-10-15 01:47:00|3103.1|3097.1|3103.3|3097.3|3103.3|3097.3|3103.1|3097.1|2
1634262450000|2021-10-15 01:47:30|3103.5|3097.5|3103.8|3097.8|3103.8|3097.8|3103.5|3097.5|2
1634262460000|2021-10-15 01:47:40|3103.9|3097.9|3104.1|3098.1|3104.1|3098.1|3103.9|3097.9|2
1634262470000|2021-10-15 01:47:50|3104.3|3098.3|3104.3|3098.3|3104.3|3098.3|3104.1|3098.1|3
1634262480000|2021-10-15 01:48:00|3104.4|3098.4|3104.1|3098.1|3104.4|3098.4|3104.1|3098.1|3
1634262490000|2021-10-15 01:48:10|3104.4|3098.4|3103.9|3097.9|3104.8|3098.8|3103.9|3097.9|5
1634262500000|2021-10-15 01:48:20|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|1
1634262510000|2021-10-15 01:48:30|3104.3|3098.3|3105.1|3099.1|3105.1|3099.1|3104.3|3098.3|4
1634262520000|2021-10-15 01:48:40|3105.4|3099.4|3104.8|3098.8|3105.4|3099.4|3104.8|3098.8|4
1634262530000|2021-10-15 01:48:50|3104.9|3098.9|3104.9|3098.9|3105.1|3099.1|3104.8|3098.8|5
1634262540000|2021-10-15 01:49:00|3104.8|3098.8|3104.4|3098.4|3104.9|3098.9|3104.4|3098.4|7
1634262550000|2021-10-15 01:49:10|3104.1|3098.1|3104.1|3098.1|3104.1|3098.1|3103.9|3097.9|3
1634262560000|2021-10-15 01:49:20|3103.9|3097.9|3103.1|3097.1|3103.9|3097.9|3103.1|3097.1|4
1634262570000|2021-10-15 01:49:30|3102.9|3096.9|3102.9|3096.9|3102.9|3096.9|3102.9|3096.9|1
1634262600000|2021-10-15 01:50:00|3103.1|3097.1|3103.3|3097.3|3103.3|3097.3|3103.1|3097.1|2
1634262630000|2021-10-15 01:50:30|3103.4|3097.4|3103.5|3097.5|3103.5|3097.5|3103.4|3097.4|2
1634262680000|2021-10-15 01:51:20|3103.9|3097.9|3104.3|3098.3|3104.3|3098.3|3103.9|3097.9|3
1634262690000|2021-10-15 01:51:30|3104.4|3098.4|3104.6|3098.6|3104.9|3098.9|3104.4|3098.4|3
1634262700000|2021-10-15 01:51:40|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|3104.8|3098.8|1
1634262710000|2021-10-15 01:51:50|3105|3099|3104.8|3098.8|3105|3099|3104.6|3098.6|4
1634262720000|2021-10-15 01:52:00|3104.9|3098.9|3104.9|3098.9|3104.9|3098.9|3104.9|3098.9|1
1634262730000|2021-10-15 01:52:10|3105.1|3099.1|3105.1|3099.1|3105.1|3099.1|3105.1|3099.1|1
1634262740000|2021-10-15 01:52:20|3105.4|3099.4|3105.9|3099.9|3105.9|3099.9|3105.4|3099.4|3
1634262780000|2021-10-15 01:53:00|3106|3100|3106.9|3100.9|3106.9|3100.9|3106|3100|4
1634262800000|2021-10-15 01:53:20|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1634262810000|2021-10-15 01:53:30|3107.1|3101.1|3107.4|3101.4|3107.4|3101.4|3107.1|3101.1|2
1634262820000|2021-10-15 01:53:40|3107.6|3101.6|3108.3|3102.3|3108.3|3102.3|3107.6|3101.6|4
1634262830000|2021-10-15 01:53:50|3108.6|3102.6|3109.4|3103.4|3109.6|3103.6|3108.6|3102.6|7
1634262840000|2021-10-15 01:54:00|3109.5|3103.5|3109.9|3103.9|3109.9|3103.9|3109.5|3103.5|3
1634262860000|2021-10-15 01:54:20|3109.6|3103.6|3110.1|3104.1|3110.1|3104.1|3109.6|3103.6|3
1634262870000|2021-10-15 01:54:30|3110.3|3104.3|3111.4|3105.4|3111.4|3105.4|3110.3|3104.3|7
1634262880000|2021-10-15 01:54:40|3111.6|3105.6|3112|3106|3112|3106|3111.6|3105.6|2
1634262890000|2021-10-15 01:54:50|3112.1|3106.1|3112.3|3106.3|3112.3|3106.3|3112.1|3106.1|2
1634262900000|2021-10-15 01:55:00|3112.6|3106.6|3111.9|3105.9|3112.6|3106.6|3111.6|3105.6|5
1634262910000|2021-10-15 01:55:10|3112|3106|3116.1|3110.1|3116.1|3110.1|3112|3106|10
1634262920000|2021-10-15 01:55:20|3115.9|3109.9|3115.5|3109.5|3115.9|3109.9|3115.5|3109.5|4
1634262930000|2021-10-15 01:55:30|3115.3|3109.3|3114.6|3108.6|3115.3|3109.3|3114.5|3108.5|9
1634262940000|2021-10-15 01:55:40|3114.9|3108.9|3115.6|3109.6|3115.6|3109.6|3114.9|3108.9|3
1634262950000|2021-10-15 01:55:50|3115.9|3109.9|3115.9|3109.9|3115.9|3109.9|3115.6|3109.6|3
1634262960000|2021-10-15 01:56:00|3115.6|3109.6|3116.1|3110.1|3116.1|3110.1|3115.4|3109.4|7
1634262970000|2021-10-15 01:56:10|3116.4|3110.4|3117.6|3111.6|3117.6|3111.6|3116.4|3110.4|6
1634262980000|2021-10-15 01:56:20|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|1
1634262990000|2021-10-15 01:56:30|3117.4|3111.4|3116|3110|3117.4|3111.4|3116|3110|5
1634263000000|2021-10-15 01:56:40|3116.1|3110.1|3116.3|3110.3|3116.3|3110.3|3116.1|3110.1|2
1634263010000|2021-10-15 01:56:50|3116.6|3110.6|3117.1|3111.1|3117.1|3111.1|3116.6|3110.6|3
1634263020000|2021-10-15 01:57:00|3117.4|3111.4|3117.5|3111.5|3117.9|3111.9|3117.4|3111.4|6
1634263030000|2021-10-15 01:57:10|3117.6|3111.6|3116.4|3110.4|3117.6|3111.6|3115.9|3109.9|12
1634263040000|2021-10-15 01:57:20|3116.5|3110.5|3116.6|3110.6|3116.8|3110.8|3116.1|3110.1|11
1634263050000|2021-10-15 01:57:30|3116.3|3110.3|3116.5|3110.5|3116.8|3110.8|3116.3|3110.3|4
1634263060000|2021-10-15 01:57:40|3116.8|3110.8|3118.1|3112.1|3118.1|3112.1|3116.5|3110.5|7
1634263070000|2021-10-15 01:57:50|3117.9|3111.9|3117.1|3111.1|3117.9|3111.9|3117.1|3111.1|3
1634263080000|2021-10-15 01:58:00|3117.9|3111.9|3118.4|3112.4|3118.4|3112.4|3117.9|3111.9|4
1634263090000|2021-10-15 01:58:10|3118.1|3112.1|3117.6|3111.6|3118.1|3112.1|3117.1|3111.1|6
1634263100000|2021-10-15 01:58:20|3117.4|3111.4|3116.6|3110.6|3117.6|3111.6|3116.3|3110.3|10
1634263110000|2021-10-15 01:58:30|3116.1|3110.1|3116.6|3110.6|3116.8|3110.8|3116|3110|6
1634263130000|2021-10-15 01:58:50|3116.9|3110.9|3117|3111|3117|3111|3116.9|3110.9|2
1634263140000|2021-10-15 01:59:00|3117.3|3111.3|3117.6|3111.6|3117.6|3111.6|3117.3|3111.3|2
1634263160000|2021-10-15 01:59:20|3117.9|3111.9|3119.1|3113.1|3119.1|3113.1|3117.9|3111.9|3
1634263170000|2021-10-15 01:59:30|3119.4|3113.4|3120.1|3114.1|3120.1|3114.1|3119.4|3113.4|8
1634263180000|2021-10-15 01:59:40|3119.9|3113.9|3120.1|3114.1|3120.4|3114.4|3119.9|3113.9|4
1634263190000|2021-10-15 01:59:50|3119.9|3113.9|3119.9|3113.9|3119.9|3113.9|3119.9|3113.9|1
1634263200000|2021-10-15 02:00:00|3121|3115|3121|3115|3122.6|3116.6|3121|3115|12
1634263210000|2021-10-15 02:00:10|3120.8|3114.8|3119.1|3113.1|3120.8|3114.8|3119.1|3113.1|9
1634263220000|2021-10-15 02:00:20|3118.9|3112.9|3119.6|3113.6|3119.6|3113.6|3118.9|3112.9|3
1634263260000|2021-10-15 02:01:00|3119.5|3113.5|3118.1|3112.1|3119.5|3113.5|3118.1|3112.1|4
1634263280000|2021-10-15 02:01:20|3118.4|3112.4|3118.4|3112.4|3118.6|3112.6|3118.4|3112.4|3
1634263290000|2021-10-15 02:01:30|3118.1|3112.1|3117.4|3111.4|3119.1|3113.1|3117.4|3111.4|4
1634263330000|2021-10-15 02:02:10|3117.6|3111.6|3117.6|3111.6|3117.6|3111.6|3117.6|3111.6|1
1634263350000|2021-10-15 02:02:30|3117.4|3111.4|3116.1|3110.1|3117.4|3111.4|3116.1|3110.1|4
1634263360000|2021-10-15 02:02:40|3115.9|3109.9|3115.6|3109.6|3115.9|3109.9|3115.6|3109.6|2
1634263390000|2021-10-15 02:03:10|3115.4|3109.4|3115.6|3109.6|3115.6|3109.6|3115.4|3109.4|2
1634263400000|2021-10-15 02:03:20|3115.4|3109.4|3114.3|3108.3|3115.4|3109.4|3114.3|3108.3|4
1634263460000|2021-10-15 02:04:20|3114.5|3108.5|3115.4|3109.4|3115.4|3109.4|3114.5|3108.5|2
1634263470000|2021-10-15 02:04:30|3115.1|3109.1|3114.9|3108.9|3115.1|3109.1|3114.9|3108.9|2
1634263490000|2021-10-15 02:04:50|3114.8|3108.8|3114.4|3108.4|3114.8|3108.8|3114.4|3108.4|4
1634263500000|2021-10-15 02:05:00|3114.6|3108.6|3114.3|3108.3|3114.6|3108.6|3114.1|3108.1|4
1634263510000|2021-10-15 02:05:10|3114.4|3108.4|3114.6|3108.6|3114.6|3108.6|3114.4|3108.4|2
1634263520000|2021-10-15 02:05:20|3114.4|3108.4|3114.3|3108.3|3114.4|3108.4|3114.3|3108.3|2
1634263530000|2021-10-15 02:05:30|3114.1|3108.1|3113.4|3107.4|3114.1|3108.1|3112.3|3106.3|8
1634263540000|2021-10-15 02:05:40|3113.1|3107.1|3111.9|3105.9|3113.1|3107.1|3111.4|3105.4|6
1634263550000|2021-10-15 02:05:50|3112.1|3106.1|3112|3106|3112.1|3106.1|3111.6|3105.6|6
1634263560000|2021-10-15 02:06:00|3111.9|3105.9|3111.9|3105.9|3111.9|3105.9|3111.6|3105.6|3
1634263570000|2021-10-15 02:06:10|3112.1|3106.1|3112.1|3106.1|3112.5|3106.5|3112.1|3106.1|5
1634263580000|2021-10-15 02:06:20|3112.4|3106.4|3112.1|3106.1|3112.6|3106.6|3112.1|3106.1|8
1634263590000|2021-10-15 02:06:30|3112.4|3106.4|3113.1|3107.1|3113.1|3107.1|3112.4|3106.4|3
1634263600000|2021-10-15 02:06:40|3113.4|3107.4|3113.4|3107.4|3113.4|3107.4|3113.4|3107.4|1
1634263610000|2021-10-15 02:06:50|3113.6|3107.6|3114.1|3108.1|3114.6|3108.6|3113.6|3107.6|6
1634263620000|2021-10-15 02:07:00|3114|3108|3114|3108|3114|3108|3114|3108|1
1634263630000|2021-10-15 02:07:10|3113.9|3107.9|3112.4|3106.4|3113.9|3107.9|3112.4|3106.4|3
1634263640000|2021-10-15 02:07:20|3112.1|3106.1|3111.3|3105.3|3112.1|3106.1|3111.3|3105.3|3
1634263670000|2021-10-15 02:07:50|3111.4|3105.4|3111.4|3105.4|3111.4|3105.4|3111.4|3105.4|1
1634263690000|2021-10-15 02:08:10|3111.6|3105.6|3111.6|3105.6|3111.6|3105.6|3111.6|3105.6|1
1634263720000|2021-10-15 02:08:40|3111.4|3105.4|3111.1|3105.1|3111.4|3105.4|3111.1|3105.1|2
1634263730000|2021-10-15 02:08:50|3111.4|3105.4|3112.4|3106.4|3112.4|3106.4|3111.4|3105.4|5
1634263740000|2021-10-15 02:09:00|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|1
1634263750000|2021-10-15 02:09:10|3112.8|3106.8|3113.9|3107.9|3114.6|3108.6|3112.8|3106.8|4
1634263760000|2021-10-15 02:09:20|3114.4|3108.4|3114.6|3108.6|3114.6|3108.6|3114.4|3108.4|2
1634263800000|2021-10-15 02:10:00|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|1
1634263810000|2021-10-15 02:10:10|3114.6|3108.6|3114.6|3108.6|3114.6|3108.6|3114.6|3108.6|1
1634263830000|2021-10-15 02:10:30|3114.8|3108.8|3115.5|3109.5|3115.6|3109.6|3114.8|3108.8|5
1634263850000|2021-10-15 02:10:50|3115.8|3109.8|3116.9|3110.9|3116.9|3110.9|3115.8|3109.8|4
1634263860000|2021-10-15 02:11:00|3117.1|3111.1|3117.4|3111.4|3117.5|3111.5|3117.1|3111.1|3
1634263870000|2021-10-15 02:11:10|3117.1|3111.1|3117.4|3111.4|3117.4|3111.4|3117.1|3111.1|2
1634263880000|2021-10-15 02:11:20|3117|3111|3117|3111|3117.3|3111.3|3117|3111|4
1634263890000|2021-10-15 02:11:30|3117.1|3111.1|3117.1|3111.1|3117.1|3111.1|3117.1|3111.1|1
1634263900000|2021-10-15 02:11:40|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|1
1634263910000|2021-10-15 02:11:50|3117.1|3111.1|3117.1|3111.1|3117.1|3111.1|3117.1|3111.1|1
1634263920000|2021-10-15 02:12:00|3117.4|3111.4|3118.1|3112.1|3118.1|3112.1|3117.4|3111.4|2
1634263930000|2021-10-15 02:12:10|3118.4|3112.4|3118|3112|3118.4|3112.4|3118|3112|2
1634263940000|2021-10-15 02:12:20|3117.9|3111.9|3117.9|3111.9|3117.9|3111.9|3117.9|3111.9|1
1634263950000|2021-10-15 02:12:30|3117.6|3111.6|3118.1|3112.1|3118.4|3112.4|3117.1|3111.1|6
1634263980000|2021-10-15 02:13:00|3117.9|3111.9|3117.9|3111.9|3117.9|3111.9|3117.9|3111.9|1
1634263990000|2021-10-15 02:13:10|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|1
1634264000000|2021-10-15 02:13:20|3117.9|3111.9|3118.3|3112.3|3118.3|3112.3|3117.9|3111.9|3
1634264020000|2021-10-15 02:13:40|3118.5|3112.5|3119.1|3113.1|3119.1|3113.1|3118.5|3112.5|3
1634264030000|2021-10-15 02:13:50|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|1
1634264040000|2021-10-15 02:14:00|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1634264050000|2021-10-15 02:14:10|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|1
1634264060000|2021-10-15 02:14:20|3119.4|3113.4|3120.1|3114.1|3120.1|3114.1|3119.4|3113.4|2
1634264170000|2021-10-15 02:16:10|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634264340000|2021-10-15 02:19:00|3120.4|3114.4|3120.4|3114.4|3120.4|3114.4|3120.4|3114.4|1
1634264450000|2021-10-15 02:20:50|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634264500000|2021-10-15 02:21:40|3120.4|3114.4|3120.4|3114.4|3120.4|3114.4|3120.4|3114.4|1
1634264530000|2021-10-15 02:22:10|3120.5|3114.5|3123.1|3117.1|3123.1|3117.1|3120.5|3114.5|2
1634264580000|2021-10-15 02:23:00|3123.4|3117.4|3124.1|3118.1|3124.1|3118.1|3123.4|3117.4|2
1634264610000|2021-10-15 02:23:30|3125|3119|3126.3|3120.3|3126.3|3120.3|3125|3119|4
1634264620000|2021-10-15 02:23:40|3127.3|3121.3|3128.1|3122.1|3128.1|3122.1|3127.3|3121.3|3
1634264640000|2021-10-15 02:24:00|3127.6|3121.6|3126.9|3120.9|3127.6|3121.6|3126.9|3120.9|2
1634264650000|2021-10-15 02:24:10|3128.6|3122.6|3129.1|3123.1|3129.1|3123.1|3128.4|3122.4|5
1634264670000|2021-10-15 02:24:30|3129.4|3123.4|3132.8|3126.8|3132.8|3126.8|3129.4|3123.4|2
1634264680000|2021-10-15 02:24:40|3133.1|3127.1|3133.1|3127.1|3133.1|3127.1|3133.1|3127.1|1
1634264690000|2021-10-15 02:24:50|3132.9|3126.9|3132.9|3126.9|3132.9|3126.9|3132.9|3126.9|1
1634264700000|2021-10-15 02:25:00|3132.6|3126.6|3132.6|3126.6|3132.6|3126.6|3132.6|3126.6|1
1634264720000|2021-10-15 02:25:20|3132.4|3126.4|3132|3126|3132.4|3126.4|3132|3126|2
1634264730000|2021-10-15 02:25:30|3132.4|3126.4|3132.4|3126.4|3132.4|3126.4|3132.4|3126.4|1
1634264740000|2021-10-15 02:25:40|3131.5|3125.5|3129.3|3123.3|3131.5|3125.5|3129.3|3123.3|2
1634264750000|2021-10-15 02:25:50|3128.4|3122.4|3128.4|3122.4|3128.4|3122.4|3128.4|3122.4|1
1634264920000|2021-10-15 02:28:40|3127.9|3121.9|3128.4|3122.4|3128.4|3122.4|3127.9|3121.9|2
1634264940000|2021-10-15 02:29:00|3127.9|3121.9|3127.1|3121.1|3127.9|3121.9|3127.1|3121.1|2
1634265010000|2021-10-15 02:30:10|3127.4|3121.4|3128.1|3122.1|3128.4|3122.4|3127.4|3121.4|5
1634265020000|2021-10-15 02:30:20|3128|3122|3128|3122|3128|3122|3128|3122|1
1634265030000|2021-10-15 02:30:30|3128.1|3122.1|3128.3|3122.3|3128.8|3122.8|3128|3122|7
1634265040000|2021-10-15 02:30:40|3128.4|3122.4|3128.1|3122.1|3128.4|3122.4|3128.1|3122.1|6
1634265050000|2021-10-15 02:30:50|3128.4|3122.4|3129.1|3123.1|3129.1|3123.1|3128.1|3122.1|3
1634265060000|2021-10-15 02:31:00|3129.6|3123.6|3130.1|3124.1|3130.4|3124.4|3129.6|3123.6|9
1634265070000|2021-10-15 02:31:10|3130.4|3124.4|3129.9|3123.9|3130.4|3124.4|3129.9|3123.9|7
1634265080000|2021-10-15 02:31:20|3130.1|3124.1|3128.8|3122.8|3130.1|3124.1|3128.8|3122.8|10
1634265090000|2021-10-15 02:31:30|3128.1|3122.1|3129.1|3123.1|3129.1|3123.1|3128.1|3122.1|10
1634265100000|2021-10-15 02:31:40|3128.9|3122.9|3128.4|3122.4|3129.1|3123.1|3128.4|3122.4|12
1634265110000|2021-10-15 02:31:50|3128.1|3122.1|3126.5|3120.5|3128.1|3122.1|3126.4|3120.4|7
1634265120000|2021-10-15 02:32:00|3126.6|3120.6|3126.9|3120.9|3127|3121|3126.6|3120.6|3
1634265160000|2021-10-15 02:32:40|3126.5|3120.5|3126.6|3120.6|3126.6|3120.6|3126.4|3120.4|3
1634265180000|2021-10-15 02:33:00|3126.9|3120.9|3128.9|3122.9|3129.1|3123.1|3126.9|3120.9|5
1634265190000|2021-10-15 02:33:10|3129|3123|3129|3123|3129|3123|3129|3123|1
1634265200000|2021-10-15 02:33:20|3128.9|3122.9|3128.9|3122.9|3128.9|3122.9|3128.9|3122.9|1
1634265210000|2021-10-15 02:33:30|3129|3123|3128.8|3122.8|3129|3123|3128.8|3122.8|3
1634265220000|2021-10-15 02:33:40|3128.6|3122.6|3127.1|3121.1|3128.6|3122.6|3127.1|3121.1|7
1634265230000|2021-10-15 02:33:50|3126.9|3120.9|3126.1|3120.1|3126.9|3120.9|3126.1|3120.1|4
1634265240000|2021-10-15 02:34:00|3126.4|3120.4|3126.5|3120.5|3126.5|3120.5|3126.4|3120.4|2
1634265260000|2021-10-15 02:34:20|3126.9|3120.9|3128.1|3122.1|3128.1|3122.1|3126.9|3120.9|3
1634265310000|2021-10-15 02:35:10|3127.9|3121.9|3127.4|3121.4|3127.9|3121.9|3127.4|3121.4|4
1634265320000|2021-10-15 02:35:20|3126.9|3120.9|3126.4|3120.4|3126.9|3120.9|3125.8|3119.8|5
1634265330000|2021-10-15 02:35:30|3126.1|3120.1|3126.1|3120.1|3126.1|3120.1|3126.1|3120.1|1
1634265390000|2021-10-15 02:36:30|3125.9|3119.9|3126.1|3120.1|3126.1|3120.1|3125.9|3119.9|2
1634265400000|2021-10-15 02:36:40|3127.1|3121.1|3126.9|3120.9|3127.1|3121.1|3126.9|3120.9|2
1634265410000|2021-10-15 02:36:50|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1634265420000|2021-10-15 02:37:00|3127.4|3121.4|3129.4|3123.4|3129.4|3123.4|3127.4|3121.4|7
1634265430000|2021-10-15 02:37:10|3129.1|3123.1|3129.4|3123.4|3129.4|3123.4|3129.1|3123.1|2
1634265440000|2021-10-15 02:37:20|3129.6|3123.6|3129.9|3123.9|3129.9|3123.9|3129.6|3123.6|2
1634265450000|2021-10-15 02:37:30|3129.6|3123.6|3130|3124|3130|3124|3129.6|3123.6|5
1634265460000|2021-10-15 02:37:40|3129.6|3123.6|3129.6|3123.6|3129.8|3123.8|3129.6|3123.6|3
1634265470000|2021-10-15 02:37:50|3129.9|3123.9|3130.6|3124.6|3130.6|3124.6|3129.9|3123.9|3
1634265480000|2021-10-15 02:38:00|3131.1|3125.1|3132.6|3126.6|3132.6|3126.6|3131.1|3125.1|6
1634265490000|2021-10-15 02:38:10|3132.4|3126.4|3133.8|3127.8|3133.8|3127.8|3132.1|3126.1|8
1634265500000|2021-10-15 02:38:20|3133.9|3127.9|3134|3128|3134|3128|3133.9|3127.9|2
1634265510000|2021-10-15 02:38:30|3133.9|3127.9|3133.6|3127.6|3133.9|3127.9|3133.6|3127.6|2
1634265520000|2021-10-15 02:38:40|3132.3|3126.3|3132.8|3126.8|3132.8|3126.8|3132|3126|7
1634265530000|2021-10-15 02:38:50|3133.1|3127.1|3135.4|3129.4|3135.4|3129.4|3133.1|3127.1|6
1634265540000|2021-10-15 02:39:00|3135.8|3129.8|3135.8|3129.8|3135.8|3129.8|3135.8|3129.8|1
1634265550000|2021-10-15 02:39:10|3135.6|3129.6|3134.9|3128.9|3135.6|3129.6|3134.9|3128.9|3
1634265560000|2021-10-15 02:39:20|3135.1|3129.1|3135.6|3129.6|3135.6|3129.6|3135.1|3129.1|3
1634265570000|2021-10-15 02:39:30|3135.9|3129.9|3136.6|3130.6|3137.4|3131.4|3135.9|3129.9|4
1634265580000|2021-10-15 02:39:40|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|3136.9|3130.9|3
1634265590000|2021-10-15 02:39:50|3136.9|3130.9|3137.1|3131.1|3137.1|3131.1|3136.9|3130.9|2
1634265600000|2021-10-15 02:40:00|3137.6|3131.6|3136.9|3130.9|3137.6|3131.6|3136.9|3130.9|3
1634265610000|2021-10-15 02:40:10|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|1
1634265620000|2021-10-15 02:40:20|3136.9|3130.9|3135.1|3129.1|3136.9|3130.9|3135.1|3129.1|4
1634265630000|2021-10-15 02:40:30|3135.4|3129.4|3135.6|3129.6|3135.6|3129.6|3135.4|3129.4|2
1634265640000|2021-10-15 02:40:40|3135.9|3129.9|3135.9|3129.9|3135.9|3129.9|3135.9|3129.9|1
1634265660000|2021-10-15 02:41:00|3136|3130|3136.9|3130.9|3136.9|3130.9|3136|3130|3
1634265670000|2021-10-15 02:41:10|3137.4|3131.4|3137.4|3131.4|3137.4|3131.4|3137.4|3131.4|1
1634265680000|2021-10-15 02:41:20|3136.9|3130.9|3136.9|3130.9|3136.9|3130.9|3136.9|3130.9|1
1634265710000|2021-10-15 02:41:50|3136.6|3130.6|3138.1|3132.1|3138.4|3132.4|3136.6|3130.6|5
1634265720000|2021-10-15 02:42:00|3138.3|3132.3|3139.4|3133.4|3139.4|3133.4|3138.3|3132.3|3
1634265730000|2021-10-15 02:42:10|3139.5|3133.5|3139.5|3133.5|3139.5|3133.5|3139.5|3133.5|1
1634265740000|2021-10-15 02:42:20|3139.4|3133.4|3139.4|3133.4|3139.4|3133.4|3139.4|3133.4|1
1634265750000|2021-10-15 02:42:30|3139.6|3133.6|3140.8|3134.8|3140.8|3134.8|3139.6|3133.6|4
1634265760000|2021-10-15 02:42:40|3141.1|3135.1|3141.4|3135.4|3141.4|3135.4|3141.1|3135.1|2
1634265770000|2021-10-15 02:42:50|3141.1|3135.1|3140.4|3134.4|3141.1|3135.1|3140.1|3134.1|4
1634265780000|2021-10-15 02:43:00|3140.5|3134.5|3141.3|3135.3|3141.3|3135.3|3140.5|3134.5|4
1634265790000|2021-10-15 02:43:10|3141.9|3135.9|3141|3135|3141.9|3135.9|3141|3135|4
1634265810000|2021-10-15 02:43:30|3140.9|3134.9|3140.1|3134.1|3140.9|3134.9|3140.1|3134.1|2
1634265820000|2021-10-15 02:43:40|3140.4|3134.4|3139.1|3133.1|3140.4|3134.4|3138.9|3132.9|9
1634265830000|2021-10-15 02:43:50|3138.6|3132.6|3138.9|3132.9|3138.9|3132.9|3138|3132|3
1634265840000|2021-10-15 02:44:00|3139|3133|3142.6|3136.6|3142.6|3136.6|3139|3133|7
1634265850000|2021-10-15 02:44:10|3142.4|3136.4|3143.1|3137.1|3143.1|3137.1|3142.4|3136.4|5
1634265860000|2021-10-15 02:44:20|3143.4|3137.4|3143.9|3137.9|3143.9|3137.9|3143.4|3137.4|2
1634265880000|2021-10-15 02:44:40|3143.6|3137.6|3144.1|3138.1|3144.1|3138.1|3143.1|3137.1|6
1634265910000|2021-10-15 02:45:10|3144.4|3138.4|3145.3|3139.3|3145.3|3139.3|3144.4|3138.4|4
1634265920000|2021-10-15 02:45:20|3144.8|3138.8|3144.9|3138.9|3145.1|3139.1|3144.8|3138.8|3
1634265930000|2021-10-15 02:45:30|3145.1|3139.1|3145.4|3139.4|3145.6|3139.6|3145.1|3139.1|5
1634265940000|2021-10-15 02:45:40|3145.8|3139.8|3146|3140|3146|3140|3145.5|3139.5|3
1634265950000|2021-10-15 02:45:50|3145.8|3139.8|3145.5|3139.5|3145.8|3139.8|3145.5|3139.5|6
1634265960000|2021-10-15 02:46:00|3145.4|3139.4|3144.8|3138.8|3145.4|3139.4|3144.5|3138.5|5
1634265970000|2021-10-15 02:46:10|3145.1|3139.1|3145.9|3139.9|3145.9|3139.9|3144.9|3138.9|8
1634265980000|2021-10-15 02:46:20|3145.8|3139.8|3146.1|3140.1|3146.1|3140.1|3145.8|3139.8|4
1634265990000|2021-10-15 02:46:30|3145.9|3139.9|3145.1|3139.1|3145.9|3139.9|3145.1|3139.1|2
1634266000000|2021-10-15 02:46:40|3144.9|3138.9|3145.1|3139.1|3145.1|3139.1|3144.9|3138.9|4
1634266010000|2021-10-15 02:46:50|3144.9|3138.9|3145.5|3139.5|3145.8|3139.8|3144.9|3138.9|6
1634266040000|2021-10-15 02:47:20|3145.8|3139.8|3145.8|3139.8|3145.9|3139.9|3145.8|3139.8|5
1634266050000|2021-10-15 02:47:30|3145.6|3139.6|3144.5|3138.5|3145.6|3139.6|3144.5|3138.5|3
1634266060000|2021-10-15 02:47:40|3144.9|3138.9|3144.5|3138.5|3144.9|3138.9|3144.3|3138.3|4
1634266070000|2021-10-15 02:47:50|3144.8|3138.8|3143.6|3137.6|3144.8|3138.8|3143.4|3137.4|10
1634266080000|2021-10-15 02:48:00|3143.4|3137.4|3143.6|3137.6|3143.6|3137.6|3143.4|3137.4|2
1634266100000|2021-10-15 02:48:20|3143.4|3137.4|3142.6|3136.6|3143.4|3137.4|3142.4|3136.4|3
1634266110000|2021-10-15 02:48:30|3142.4|3136.4|3141.8|3135.8|3142.4|3136.4|3141.8|3135.8|4
1634266120000|2021-10-15 02:48:40|3141.6|3135.6|3141.1|3135.1|3141.6|3135.6|3141.1|3135.1|7
1634266130000|2021-10-15 02:48:50|3141.4|3135.4|3141.1|3135.1|3141.4|3135.4|3141.1|3135.1|6
1634266140000|2021-10-15 02:49:00|3141.4|3135.4|3141.6|3135.6|3141.6|3135.6|3141.1|3135.1|10
1634266150000|2021-10-15 02:49:10|3141.9|3135.9|3142.8|3136.8|3142.8|3136.8|3141.9|3135.9|7
1634266160000|2021-10-15 02:49:20|3142.9|3136.9|3143.5|3137.5|3143.5|3137.5|3142.9|3136.9|3
1634266170000|2021-10-15 02:49:30|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|1
1634266190000|2021-10-15 02:49:50|3143.8|3137.8|3143.6|3137.6|3143.9|3137.9|3143.6|3137.6|4
1634266200000|2021-10-15 02:50:00|3143.9|3137.9|3143|3137|3143.9|3137.9|3143|3137|6
1634266210000|2021-10-15 02:50:10|3142.6|3136.6|3141.6|3135.6|3142.6|3136.6|3140.9|3134.9|6
1634266220000|2021-10-15 02:50:20|3141.5|3135.5|3141.4|3135.4|3141.6|3135.6|3141.4|3135.4|3
1634266230000|2021-10-15 02:50:30|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|3141.4|3135.4|3
1634266240000|2021-10-15 02:50:40|3141.4|3135.4|3140.5|3134.5|3141.4|3135.4|3140.5|3134.5|4
1634266250000|2021-10-15 02:50:50|3140.4|3134.4|3139.6|3133.6|3140.4|3134.4|3139.4|3133.4|3
1634266260000|2021-10-15 02:51:00|3139.9|3133.9|3140.1|3134.1|3140.1|3134.1|3139.9|3133.9|2
1634266270000|2021-10-15 02:51:10|3139.9|3133.9|3139.8|3133.8|3139.9|3133.9|3139.8|3133.8|2
1634266280000|2021-10-15 02:51:20|3139.5|3133.5|3138.5|3132.5|3139.5|3133.5|3138.5|3132.5|5
1634266290000|2021-10-15 02:51:30|3138.3|3132.3|3137.6|3131.6|3138.5|3132.5|3137.6|3131.6|4
1634266300000|2021-10-15 02:51:40|3136.4|3130.4|3136.9|3130.9|3137.3|3131.3|3136.4|3130.4|4
1634266310000|2021-10-15 02:51:50|3136.6|3130.6|3135.4|3129.4|3136.6|3130.6|3135.4|3129.4|2
1634266320000|2021-10-15 02:52:00|3135.9|3129.9|3136.1|3130.1|3136.1|3130.1|3135.9|3129.9|2
1634266350000|2021-10-15 02:52:30|3134.9|3128.9|3135.8|3129.8|3135.9|3129.9|3134.9|3128.9|6
1634266360000|2021-10-15 02:52:40|3135.9|3129.9|3135.9|3129.9|3135.9|3129.9|3135.9|3129.9|1
1634266380000|2021-10-15 02:53:00|3135.6|3129.6|3135.5|3129.5|3135.6|3129.6|3135.5|3129.5|2
1634266390000|2021-10-15 02:53:10|3135.6|3129.6|3135.6|3129.6|3135.6|3129.6|3135.4|3129.4|9
1634266400000|2021-10-15 02:53:20|3135.9|3129.9|3135.4|3129.4|3135.9|3129.9|3135.4|3129.4|2
1634266430000|2021-10-15 02:53:50|3135.1|3129.1|3134.9|3128.9|3135.1|3129.1|3134.9|3128.9|2
1634266440000|2021-10-15 02:54:00|3134.6|3128.6|3135.1|3129.1|3135.4|3129.4|3134.6|3128.6|8
1634266450000|2021-10-15 02:54:10|3135.4|3129.4|3136.1|3130.1|3136.4|3130.4|3135.1|3129.1|9
1634266460000|2021-10-15 02:54:20|3136.4|3130.4|3136.6|3130.6|3136.6|3130.6|3136.3|3130.3|3
1634266470000|2021-10-15 02:54:30|3136.9|3130.9|3137.1|3131.1|3137.4|3131.4|3136.9|3130.9|3
1634266480000|2021-10-15 02:54:40|3137.4|3131.4|3137.4|3131.4|3137.4|3131.4|3137.4|3131.4|1
1634266490000|2021-10-15 02:54:50|3137.6|3131.6|3138.1|3132.1|3138.1|3132.1|3137.6|3131.6|6
1634266500000|2021-10-15 02:55:00|3136.9|3130.9|3137|3131|3137.3|3131.3|3136.9|3130.9|6
1634266510000|2021-10-15 02:55:10|3137.1|3131.1|3137.1|3131.1|3137.4|3131.4|3136.6|3130.6|14
1634266520000|2021-10-15 02:55:20|3137.4|3131.4|3137.1|3131.1|3137.4|3131.4|3136.9|3130.9|5
1634266530000|2021-10-15 02:55:30|3136.4|3130.4|3135.9|3129.9|3136.4|3130.4|3135.6|3129.6|3
1634266560000|2021-10-15 02:56:00|3136|3130|3136.5|3130.5|3136.6|3130.6|3136|3130|3
1634266570000|2021-10-15 02:56:10|3136.6|3130.6|3136.9|3130.9|3136.9|3130.9|3136.6|3130.6|2
1634266600000|2021-10-15 02:56:40|3136.6|3130.6|3134.9|3128.9|3136.6|3130.6|3134.9|3128.9|5
1634266610000|2021-10-15 02:56:50|3135|3129|3135|3129|3135|3129|3135|3129|1
1634266620000|2021-10-15 02:57:00|3134.9|3128.9|3134.8|3128.8|3134.9|3128.9|3134.8|3128.8|2
1634266630000|2021-10-15 02:57:10|3134.9|3128.9|3133.6|3127.6|3134.9|3128.9|3133.6|3127.6|5
1634266640000|2021-10-15 02:57:20|3133.9|3127.9|3134.6|3128.6|3134.8|3128.8|3133.9|3127.9|4
1634266650000|2021-10-15 02:57:30|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|1
1634266660000|2021-10-15 02:57:40|3134.1|3128.1|3131.6|3125.6|3134.1|3128.1|3131.4|3125.4|3
1634266670000|2021-10-15 02:57:50|3131.1|3125.1|3131.1|3125.1|3131.1|3125.1|3131.1|3125.1|1
1634266680000|2021-10-15 02:58:00|3131|3125|3132.4|3126.4|3132.4|3126.4|3130.4|3124.4|5
1634266700000|2021-10-15 02:58:20|3132.6|3126.6|3134.6|3128.6|3134.8|3128.8|3132.6|3126.6|3
1634266710000|2021-10-15 02:58:30|3133.9|3127.9|3133.9|3127.9|3133.9|3127.9|3133.9|3127.9|1
1634266720000|2021-10-15 02:58:40|3133.6|3127.6|3133.6|3127.6|3133.6|3127.6|3133.6|3127.6|1
1634266730000|2021-10-15 02:58:50|3133.8|3127.8|3133.9|3127.9|3133.9|3127.9|3133.8|3127.8|2
1634266740000|2021-10-15 02:59:00|3135.1|3129.1|3134.9|3128.9|3135.1|3129.1|3134.4|3128.4|3
1634266750000|2021-10-15 02:59:10|3135.1|3129.1|3135.3|3129.3|3135.3|3129.3|3135.1|3129.1|2
1634266780000|2021-10-15 02:59:40|3136.6|3130.6|3135.4|3129.4|3136.6|3130.6|3135.4|3129.4|2
1634266810000|2021-10-15 03:00:10|3135.5|3129.5|3137.9|3131.9|3137.9|3131.9|3135.5|3129.5|4
1634266820000|2021-10-15 03:00:20|3138|3132|3137.9|3131.9|3138.1|3132.1|3137.9|3131.9|4
1634266850000|2021-10-15 03:00:50|3137.6|3131.6|3136.6|3130.6|3137.6|3131.6|3136.6|3130.6|2
1634266860000|2021-10-15 03:01:00|3136.8|3130.8|3136.9|3130.9|3136.9|3130.9|3136.8|3130.8|2
1634266870000|2021-10-15 03:01:10|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|1
1634266880000|2021-10-15 03:01:20|3136.9|3130.9|3136.6|3130.6|3136.9|3130.9|3136.6|3130.6|2
1634266890000|2021-10-15 03:01:30|3136.4|3130.4|3134.6|3128.6|3136.4|3130.4|3134.6|3128.6|6
1634266900000|2021-10-15 03:01:40|3134.4|3128.4|3134.1|3128.1|3134.4|3128.4|3134.1|3128.1|2
1634266910000|2021-10-15 03:01:50|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|1
1634266930000|2021-10-15 03:02:10|3134.1|3128.1|3134.1|3128.1|3134.3|3128.3|3133.9|3127.9|8
1634266940000|2021-10-15 03:02:20|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|1
1634266950000|2021-10-15 03:02:30|3134.4|3128.4|3134.4|3128.4|3134.8|3128.8|3134.4|3128.4|4
1634266960000|2021-10-15 03:02:40|3134.5|3128.5|3134.3|3128.3|3134.5|3128.5|3134.3|3128.3|4
1634266970000|2021-10-15 03:02:50|3134.5|3128.5|3134.5|3128.5|3134.5|3128.5|3134.5|3128.5|1
1634266980000|2021-10-15 03:03:00|3134.3|3128.3|3134.4|3128.4|3134.5|3128.5|3134.3|3128.3|3
1634266990000|2021-10-15 03:03:10|3134.1|3128.1|3134.1|3128.1|3134.1|3128.1|3134.1|3128.1|1
1634267000000|2021-10-15 03:03:20|3133.9|3127.9|3133.9|3127.9|3133.9|3127.9|3133.8|3127.8|3
1634267010000|2021-10-15 03:03:30|3133.6|3127.6|3133.9|3127.9|3133.9|3127.9|3133.6|3127.6|4
1634267030000|2021-10-15 03:03:50|3134.1|3128.1|3133.9|3127.9|3134.1|3128.1|3133.9|3127.9|2
1634267040000|2021-10-15 03:04:00|3134.1|3128.1|3134.5|3128.5|3134.5|3128.5|3134.1|3128.1|3
1634267060000|2021-10-15 03:04:20|3134.4|3128.4|3134.4|3128.4|3134.5|3128.5|3134.4|3128.4|3
1634267080000|2021-10-15 03:04:40|3135.8|3129.8|3134.9|3128.9|3135.8|3129.8|3134.9|3128.9|4
1634267090000|2021-10-15 03:04:50|3134.6|3128.6|3133.4|3127.4|3134.6|3128.6|3133.4|3127.4|5
1634267100000|2021-10-15 03:05:00|3133.6|3127.6|3133.6|3127.6|3133.6|3127.6|3133.6|3127.6|1
1634267110000|2021-10-15 03:05:10|3133.9|3127.9|3134|3128|3134.1|3128.1|3133.9|3127.9|7
1634267120000|2021-10-15 03:05:20|3133.9|3127.9|3134|3128|3134|3128|3133.9|3127.9|2
1634267140000|2021-10-15 03:05:40|3133.9|3127.9|3134|3128|3134|3128|3133.4|3127.4|4
1634267160000|2021-10-15 03:06:00|3134.1|3128.1|3133.9|3127.9|3134.1|3128.1|3133.9|3127.9|2
1634267170000|2021-10-15 03:06:10|3132.4|3126.4|3131.4|3125.4|3132.4|3126.4|3131.1|3125.1|5
1634267180000|2021-10-15 03:06:20|3131.1|3125.1|3130.4|3124.4|3131.4|3125.4|3130.4|3124.4|4
1634267190000|2021-10-15 03:06:30|3130.5|3124.5|3131.9|3125.9|3132.4|3126.4|3130.5|3124.5|8
1634267200000|2021-10-15 03:06:40|3131.6|3125.6|3131.6|3125.6|3131.6|3125.6|3131.6|3125.6|1
1634267210000|2021-10-15 03:06:50|3131.9|3125.9|3131.9|3125.9|3131.9|3125.9|3131.9|3125.9|1
1634267230000|2021-10-15 03:07:10|3131.6|3125.6|3131.9|3125.9|3131.9|3125.9|3131.6|3125.6|2
1634267260000|2021-10-15 03:07:40|3131.6|3125.6|3131.6|3125.6|3131.6|3125.6|3131.6|3125.6|1
1634267280000|2021-10-15 03:08:00|3131.9|3125.9|3134.5|3128.5|3134.6|3128.6|3131.9|3125.9|6
1634267310000|2021-10-15 03:08:30|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|1
1634267320000|2021-10-15 03:08:40|3134|3128|3134|3128|3134|3128|3134|3128|1
1634267330000|2021-10-15 03:08:50|3133.8|3127.8|3133.8|3127.8|3133.8|3127.8|3133.8|3127.8|1
1634267350000|2021-10-15 03:09:10|3133.9|3127.9|3135.9|3129.9|3136|3130|3133.9|3127.9|5
1634267370000|2021-10-15 03:09:30|3135.6|3129.6|3135.1|3129.1|3135.6|3129.6|3135.1|3129.1|3
1634267380000|2021-10-15 03:09:40|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|1
1634267400000|2021-10-15 03:10:00|3135.1|3129.1|3135.1|3129.1|3135.1|3129.1|3135.1|3129.1|1
1634267420000|2021-10-15 03:10:20|3135.3|3129.3|3135.4|3129.4|3135.4|3129.4|3135.3|3129.3|2
1634267440000|2021-10-15 03:10:40|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|3135.3|3129.3|1
1634267450000|2021-10-15 03:10:50|3135.1|3129.1|3134.8|3128.8|3135.1|3129.1|3134.8|3128.8|4
1634267470000|2021-10-15 03:11:10|3134.4|3128.4|3134|3128|3134.4|3128.4|3134|3128|2
1634267490000|2021-10-15 03:11:30|3134.1|3128.1|3134.4|3128.4|3134.4|3128.4|3134.1|3128.1|2
1634267500000|2021-10-15 03:11:40|3134.1|3128.1|3135.4|3129.4|3135.4|3129.4|3134.1|3128.1|4
1634267530000|2021-10-15 03:12:10|3135.5|3129.5|3135.5|3129.5|3135.6|3129.6|3135.5|3129.5|3
1634267540000|2021-10-15 03:12:20|3135.6|3129.6|3136.9|3130.9|3136.9|3130.9|3135.5|3129.5|6
1634267550000|2021-10-15 03:12:30|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|3136.9|3130.9|3
1634267560000|2021-10-15 03:12:40|3136.9|3130.9|3136.9|3130.9|3136.9|3130.9|3136.9|3130.9|1
1634267590000|2021-10-15 03:13:10|3136.6|3130.6|3135.5|3129.5|3136.6|3130.6|3135.5|3129.5|5
1634267620000|2021-10-15 03:13:40|3135.6|3129.6|3137.1|3131.1|3137.3|3131.3|3135.6|3129.6|7
1634267630000|2021-10-15 03:13:50|3137|3131|3137|3131|3137|3131|3136.9|3130.9|3
1634267640000|2021-10-15 03:14:00|3137.1|3131.1|3137.5|3131.5|3137.5|3131.5|3137.1|3131.1|2
1634267650000|2021-10-15 03:14:10|3137.4|3131.4|3138.9|3132.9|3138.9|3132.9|3137.4|3131.4|3
1634267660000|2021-10-15 03:14:20|3139|3133|3138.6|3132.6|3139.8|3133.8|3138.6|3132.6|9
1634267670000|2021-10-15 03:14:30|3138.9|3132.9|3139|3133|3139|3133|3138.9|3132.9|2
1634267690000|2021-10-15 03:14:50|3138.9|3132.9|3139.1|3133.1|3139.1|3133.1|3138.9|3132.9|5
1634267700000|2021-10-15 03:15:00|3139.4|3133.4|3138.4|3132.4|3139.4|3133.4|3138.4|3132.4|4
1634267710000|2021-10-15 03:15:10|3138.6|3132.6|3138.6|3132.6|3139.1|3133.1|3138.4|3132.4|4
1634267720000|2021-10-15 03:15:20|3138.8|3132.8|3141|3135|3141.1|3135.1|3138.8|3132.8|5
1634267730000|2021-10-15 03:15:30|3140.6|3134.6|3140.6|3134.6|3140.6|3134.6|3140.6|3134.6|1
1634267740000|2021-10-15 03:15:40|3140.9|3134.9|3140.9|3134.9|3140.9|3134.9|3140.9|3134.9|1
1634267790000|2021-10-15 03:16:30|3140.6|3134.6|3139.6|3133.6|3140.6|3134.6|3139.6|3133.6|3
1634267800000|2021-10-15 03:16:40|3139.4|3133.4|3137.9|3131.9|3139.4|3133.4|3137.9|3131.9|3
1634267820000|2021-10-15 03:17:00|3138.1|3132.1|3140.1|3134.1|3140.1|3134.1|3138.1|3132.1|9
1634267830000|2021-10-15 03:17:10|3139.9|3133.9|3137.8|3131.8|3140.1|3134.1|3137.4|3131.4|9
1634267840000|2021-10-15 03:17:20|3137.9|3131.9|3137.9|3131.9|3139.4|3133.4|3137.9|3131.9|4
1634267860000|2021-10-15 03:17:40|3137.8|3131.8|3137.4|3131.4|3137.8|3131.8|3137.4|3131.4|5
1634267880000|2021-10-15 03:18:00|3137.1|3131.1|3135.9|3129.9|3137.1|3131.1|3135.9|3129.9|7
1634267890000|2021-10-15 03:18:10|3135.6|3129.6|3135.4|3129.4|3135.9|3129.9|3135.4|3129.4|4
1634267920000|2021-10-15 03:18:40|3135.5|3129.5|3135.6|3129.6|3135.6|3129.6|3135.5|3129.5|2
1634267930000|2021-10-15 03:18:50|3135.4|3129.4|3135.4|3129.4|3135.4|3129.4|3135.4|3129.4|1
1634267940000|2021-10-15 03:19:00|3135.5|3129.5|3135.5|3129.5|3135.6|3129.6|3135.5|3129.5|3
1634267950000|2021-10-15 03:19:10|3135.4|3129.4|3136|3130|3136.1|3130.1|3135.4|3129.4|9
1634267960000|2021-10-15 03:19:20|3136.1|3130.1|3136.1|3130.1|3137.1|3131.1|3136|3130|8
1634267970000|2021-10-15 03:19:30|3134.6|3128.6|3134.5|3128.5|3134.6|3128.6|3134.5|3128.5|2
1634267980000|2021-10-15 03:19:40|3134.9|3128.9|3136.1|3130.1|3136.1|3130.1|3134.9|3128.9|3
1634267990000|2021-10-15 03:19:50|3136.3|3130.3|3136.1|3130.1|3136.3|3130.3|3136.1|3130.1|2
1634268000000|2021-10-15 03:20:00|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|3136.3|3130.3|1
1634268010000|2021-10-15 03:20:10|3136.9|3130.9|3136.6|3130.6|3136.9|3130.9|3136.6|3130.6|3
1634268020000|2021-10-15 03:20:20|3136.4|3130.4|3136.4|3130.4|3136.4|3130.4|3136.4|3130.4|1
1634268030000|2021-10-15 03:20:30|3136.6|3130.6|3136.6|3130.6|3136.6|3130.6|3136.6|3130.6|1
1634268040000|2021-10-15 03:20:40|3137.3|3131.3|3137.9|3131.9|3138.5|3132.5|3137.3|3131.3|4
1634268050000|2021-10-15 03:20:50|3138|3132|3137.9|3131.9|3138|3132|3137.9|3131.9|2
1634268060000|2021-10-15 03:21:00|3138|3132|3139.4|3133.4|3139.8|3133.8|3138|3132|5
1634268080000|2021-10-15 03:21:20|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|1
1634268090000|2021-10-15 03:21:30|3139.9|3133.9|3140.1|3134.1|3140.1|3134.1|3139.9|3133.9|2
1634268110000|2021-10-15 03:21:50|3140|3134|3139.4|3133.4|3140|3134|3139.4|3133.4|3
1634268120000|2021-10-15 03:22:00|3139.6|3133.6|3136.3|3130.3|3139.6|3133.6|3136.1|3130.1|12
1634268130000|2021-10-15 03:22:10|3136.4|3130.4|3137|3131|3137|3131|3136.4|3130.4|5
1634268140000|2021-10-15 03:22:20|3137.1|3131.1|3139.6|3133.6|3139.6|3133.6|3137.1|3131.1|9
1634268150000|2021-10-15 03:22:30|3139.4|3133.4|3139.4|3133.4|3139.6|3133.6|3139.4|3133.4|3
1634268170000|2021-10-15 03:22:50|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|1
1634268180000|2021-10-15 03:23:00|3139.8|3133.8|3139.8|3133.8|3139.9|3133.9|3139.8|3133.8|3
1634268190000|2021-10-15 03:23:10|3139.9|3133.9|3139.6|3133.6|3139.9|3133.9|3139.3|3133.3|4
1634268200000|2021-10-15 03:23:20|3139.3|3133.3|3139.1|3133.1|3139.6|3133.6|3137.9|3131.9|11
1634268210000|2021-10-15 03:23:30|3140.9|3134.9|3140.1|3134.1|3140.9|3134.9|3140.1|3134.1|5
1634268220000|2021-10-15 03:23:40|3140.3|3134.3|3140.3|3134.3|3140.3|3134.3|3140.3|3134.3|1
1634268240000|2021-10-15 03:24:00|3140.5|3134.5|3142|3136|3142.8|3136.8|3140.5|3134.5|8
1634268250000|2021-10-15 03:24:10|3141.9|3135.9|3142|3136|3142|3136|3141.8|3135.8|4
1634268270000|2021-10-15 03:24:30|3142.1|3136.1|3143.8|3137.8|3143.8|3137.8|3142.1|3136.1|4
1634268290000|2021-10-15 03:24:50|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|1
1634268300000|2021-10-15 03:25:00|3144|3138|3144.6|3138.6|3144.6|3138.6|3143.9|3137.9|6
1634268320000|2021-10-15 03:25:20|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|3144.1|3138.1|5
1634268330000|2021-10-15 03:25:30|3144.6|3138.6|3144.8|3138.8|3144.8|3138.8|3144.6|3138.6|2
1634268340000|2021-10-15 03:25:40|3145.1|3139.1|3145.4|3139.4|3145.4|3139.4|3144.6|3138.6|4
1634268350000|2021-10-15 03:25:50|3144.9|3138.9|3142.8|3136.8|3144.9|3138.9|3142.8|3136.8|11
1634268360000|2021-10-15 03:26:00|3142|3136|3141.4|3135.4|3142.1|3136.1|3141.4|3135.4|6
1634268370000|2021-10-15 03:26:10|3140.6|3134.6|3140.1|3134.1|3140.6|3134.6|3140.1|3134.1|4
1634268380000|2021-10-15 03:26:20|3140|3134|3140|3134|3140|3134|3140|3134|1
1634268390000|2021-10-15 03:26:30|3140.1|3134.1|3138.9|3132.9|3140.1|3134.1|3138.9|3132.9|4
1634268400000|2021-10-15 03:26:40|3138.8|3132.8|3138.8|3132.8|3138.8|3132.8|3138.8|3132.8|1
1634268410000|2021-10-15 03:26:50|3138.6|3132.6|3138.9|3132.9|3138.9|3132.9|3138.6|3132.6|2
1634268420000|2021-10-15 03:27:00|3139.4|3133.4|3139.9|3133.9|3140.1|3134.1|3139.1|3133.1|11
1634268430000|2021-10-15 03:27:10|3140.6|3134.6|3141.3|3135.3|3141.8|3135.8|3140.6|3134.6|5
1634268450000|2021-10-15 03:27:30|3141.1|3135.1|3139.9|3133.9|3141.1|3135.1|3139.9|3133.9|2
1634268470000|2021-10-15 03:27:50|3139.8|3133.8|3139.8|3133.8|3139.8|3133.8|3139.8|3133.8|1
1634268480000|2021-10-15 03:28:00|3139.9|3133.9|3139.9|3133.9|3139.9|3133.9|3139.9|3133.9|1
1634268490000|2021-10-15 03:28:10|3140.1|3134.1|3141.8|3135.8|3141.8|3135.8|3140.1|3134.1|14
1634268500000|2021-10-15 03:28:20|3141.9|3135.9|3142.3|3136.3|3143.4|3137.4|3141.8|3135.8|15
1634268510000|2021-10-15 03:28:30|3141.9|3135.9|3142.1|3136.1|3142.6|3136.6|3141.9|3135.9|6
1634268520000|2021-10-15 03:28:40|3141.9|3135.9|3141.9|3135.9|3141.9|3135.9|3141.9|3135.9|1
1634268530000|2021-10-15 03:28:50|3142.1|3136.1|3142.6|3136.6|3142.6|3136.6|3141.9|3135.9|4
1634268540000|2021-10-15 03:29:00|3142.9|3136.9|3142.9|3136.9|3143.4|3137.4|3142.6|3136.6|8
1634268550000|2021-10-15 03:29:10|3142.8|3136.8|3142.8|3136.8|3142.8|3136.8|3142.8|3136.8|1
1634268560000|2021-10-15 03:29:20|3142.9|3136.9|3142.6|3136.6|3142.9|3136.9|3142.5|3136.5|5
1634268570000|2021-10-15 03:29:30|3142.1|3136.1|3141.5|3135.5|3142.1|3136.1|3140.6|3134.6|9
1634268580000|2021-10-15 03:29:40|3141.4|3135.4|3141.1|3135.1|3141.4|3135.4|3141.1|3135.1|2
1634268590000|2021-10-15 03:29:50|3140.9|3134.9|3138.8|3132.8|3140.9|3134.9|3138.8|3132.8|6
1634268620000|2021-10-15 03:30:20|3139.8|3133.8|3139|3133|3139.8|3133.8|3139|3133|2
1634268630000|2021-10-15 03:30:30|3139.3|3133.3|3139.3|3133.3|3139.3|3133.3|3139.3|3133.3|1
1634268640000|2021-10-15 03:30:40|3139.4|3133.4|3139.4|3133.4|3139.5|3133.5|3139.4|3133.4|3
1634268730000|2021-10-15 03:32:10|3139.1|3133.1|3138.8|3132.8|3139.1|3133.1|3138.8|3132.8|2
1634268780000|2021-10-15 03:33:00|3138.3|3132.3|3136.4|3130.4|3138.3|3132.3|3136.4|3130.4|2
1634268800000|2021-10-15 03:33:20|3136.3|3130.3|3134.9|3128.9|3136.3|3130.3|3134.9|3128.9|2
1634268820000|2021-10-15 03:33:40|3134.6|3128.6|3134.4|3128.4|3134.6|3128.6|3134.4|3128.4|2
1634268830000|2021-10-15 03:33:50|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|3134.3|3128.3|1
1634268890000|2021-10-15 03:34:50|3133.8|3127.8|3131.9|3125.9|3133.8|3127.8|3131.9|3125.9|3
1634268900000|2021-10-15 03:35:00|3131.4|3125.4|3131.4|3125.4|3131.4|3125.4|3131.4|3125.4|1
1634268930000|2021-10-15 03:35:30|3131.6|3125.6|3131.6|3125.6|3131.6|3125.6|3131.6|3125.6|1
1634269030000|2021-10-15 03:37:10|3131.9|3125.9|3134.9|3128.9|3134.9|3128.9|3131.9|3125.9|2
1634269050000|2021-10-15 03:37:30|3134.6|3128.6|3132.4|3126.4|3134.6|3128.6|3132.4|3126.4|4
1634269070000|2021-10-15 03:37:50|3132.6|3126.6|3135.1|3129.1|3135.1|3129.1|3132.6|3126.6|2
1634269090000|2021-10-15 03:38:10|3135.9|3129.9|3134.4|3128.4|3135.9|3129.9|3134.4|3128.4|4
1634269120000|2021-10-15 03:38:40|3134.1|3128.1|3134.1|3128.1|3134.1|3128.1|3134.1|3128.1|1
1634269150000|2021-10-15 03:39:10|3134.5|3128.5|3136|3130|3136|3130|3134.5|3128.5|2
1634269170000|2021-10-15 03:39:30|3136.4|3130.4|3137.6|3131.6|3137.6|3131.6|3136.4|3130.4|2
1634269190000|2021-10-15 03:39:50|3137.4|3131.4|3137.4|3131.4|3137.4|3131.4|3137.4|3131.4|1
1634269200000|2021-10-15 03:40:00|3137.1|3131.1|3137.3|3131.3|3137.3|3131.3|3137.1|3131.1|2
1634269230000|2021-10-15 03:40:30|3137.1|3131.1|3137.3|3131.3|3137.3|3131.3|3137.1|3131.1|2
1634269290000|2021-10-15 03:41:30|3137.1|3131.1|3137.3|3131.3|3137.3|3131.3|3137.1|3131.1|2
1634269420000|2021-10-15 03:43:40|3137.1|3131.1|3137.3|3131.3|3137.3|3131.3|3137.1|3131.1|2
1634269500000|2021-10-15 03:45:00|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|1
1634269820000|2021-10-15 03:50:20|3136.6|3130.6|3136.6|3130.6|3136.6|3130.6|3136.6|3130.6|1
1634269850000|2021-10-15 03:50:50|3136.4|3130.4|3134.4|3128.4|3136.4|3130.4|3134.4|3128.4|2
1634269920000|2021-10-15 03:52:00|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|1
1634269930000|2021-10-15 03:52:10|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|1
1634270020000|2021-10-15 03:53:40|3134.6|3128.6|3134.4|3128.4|3134.6|3128.6|3134.4|3128.4|2
1634270030000|2021-10-15 03:53:50|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|1
1634270040000|2021-10-15 03:54:00|3134.9|3128.9|3134.9|3128.9|3134.9|3128.9|3134.9|3128.9|1
1634270050000|2021-10-15 03:54:10|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|1
1634270180000|2021-10-15 03:56:20|3134.9|3128.9|3134.9|3128.9|3134.9|3128.9|3134.9|3128.9|1
1634270260000|2021-10-15 03:57:40|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|1
1634270270000|2021-10-15 03:57:50|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|3134.4|3128.4|1
1634270310000|2021-10-15 03:58:30|3134.1|3128.1|3132.4|3126.4|3134.1|3128.1|3132.4|3126.4|2
1634270400000|2021-10-15 04:00:00|3132.6|3126.6|3132.6|3126.6|3132.9|3126.9|3132.6|3126.6|3
1634270420000|2021-10-15 04:00:20|3132.9|3126.9|3133|3127|3133|3127|3132.9|3126.9|2
1634270520000|2021-10-15 04:02:00|3132.9|3126.9|3131.6|3125.6|3132.9|3126.9|3131.6|3125.6|3
1634270530000|2021-10-15 04:02:10|3131.3|3125.3|3129.6|3123.6|3131.3|3125.3|3129.6|3123.6|2
1634270550000|2021-10-15 04:02:30|3129.4|3123.4|3127.3|3121.3|3129.4|3123.4|3127.3|3121.3|4
1634270610000|2021-10-15 04:03:30|3127.1|3121.1|3127.1|3121.1|3127.1|3121.1|3127.1|3121.1|1
1634270640000|2021-10-15 04:04:00|3128.1|3122.1|3127.1|3121.1|3128.1|3122.1|3127.1|3121.1|3
1634270650000|2021-10-15 04:04:10|3126.9|3120.9|3127.9|3121.9|3127.9|3121.9|3126.9|3120.9|4
1634270660000|2021-10-15 04:04:20|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|1
1634270710000|2021-10-15 04:05:10|3127.6|3121.6|3127.6|3121.6|3127.6|3121.6|3127.6|3121.6|1
1634271210000|2021-10-15 04:13:30|3126.5|3120.5|3126.6|3120.6|3126.6|3120.6|3126.5|3120.5|2
1634271250000|2021-10-15 04:14:10|3126.8|3120.8|3127.6|3121.6|3127.6|3121.6|3126.8|3120.8|3
1634271260000|2021-10-15 04:14:20|3127.1|3121.1|3127.1|3121.1|3127.1|3121.1|3127.1|3121.1|1
1634271310000|2021-10-15 04:15:10|3127|3121|3127|3121|3127|3121|3127|3121|1
1634271450000|2021-10-15 04:17:30|3127.4|3121.4|3127.1|3121.1|3127.4|3121.4|3127.1|3121.1|2
1634271510000|2021-10-15 04:18:30|3128.4|3122.4|3129.4|3123.4|3129.4|3123.4|3128.4|3122.4|2
1634271630000|2021-10-15 04:20:30|3128.6|3122.6|3128.9|3122.9|3128.9|3122.9|3128.6|3122.6|2
1634271890000|2021-10-15 04:24:50|3129.1|3123.1|3129.1|3123.1|3129.3|3123.3|3129.1|3123.1|3
1634272010000|2021-10-15 04:26:50|3128.5|3122.5|3127.9|3121.9|3128.5|3122.5|3127.9|3121.9|3
1634272020000|2021-10-15 04:27:00|3127.6|3121.6|3127.6|3121.6|3127.6|3121.6|3127.6|3121.6|1
1634272030000|2021-10-15 04:27:10|3126.8|3120.8|3126.4|3120.4|3126.8|3120.8|3126.4|3120.4|2
1634272040000|2021-10-15 04:27:20|3125.6|3119.6|3125.6|3119.6|3125.6|3119.6|3125.6|3119.6|1
1634272050000|2021-10-15 04:27:30|3126.1|3120.1|3126.1|3120.1|3126.1|3120.1|3126.1|3120.1|1
1634272060000|2021-10-15 04:27:40|3125.4|3119.4|3123.9|3117.9|3125.4|3119.4|3123.9|3117.9|4
1634272070000|2021-10-15 04:27:50|3123.6|3117.6|3123.1|3117.1|3123.6|3117.6|3123.1|3117.1|2
1634272080000|2021-10-15 04:28:00|3122.1|3116.1|3122.1|3116.1|3122.1|3116.1|3122.1|3116.1|1
1634272100000|2021-10-15 04:28:20|3122.6|3116.6|3122.5|3116.5|3122.6|3116.6|3122.5|3116.5|2
1634272110000|2021-10-15 04:28:30|3121.9|3115.9|3123.4|3117.4|3123.4|3117.4|3121.9|3115.9|2
1634272120000|2021-10-15 04:28:40|3123.1|3117.1|3123|3117|3123.1|3117.1|3123|3117|2
1634272130000|2021-10-15 04:28:50|3123.1|3117.1|3123.4|3117.4|3123.4|3117.4|3123.1|3117.1|2
1634272150000|2021-10-15 04:29:10|3123.3|3117.3|3123.3|3117.3|3123.3|3117.3|3123.3|3117.3|1
1634272160000|2021-10-15 04:29:20|3122.6|3116.6|3122.4|3116.4|3122.6|3116.6|3122.4|3116.4|2
1634272170000|2021-10-15 04:29:30|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|3122.5|3116.5|1
1634272180000|2021-10-15 04:29:40|3121.9|3115.9|3121.9|3115.9|3121.9|3115.9|3121.9|3115.9|1
1634272190000|2021-10-15 04:29:50|3122.6|3116.6|3123.4|3117.4|3123.4|3117.4|3122.6|3116.6|2
1634272200000|2021-10-15 04:30:00|3122.6|3116.6|3122.1|3116.1|3122.6|3116.6|3122.1|3116.1|2
1634272220000|2021-10-15 04:30:20|3122.5|3116.5|3121.6|3115.6|3122.5|3116.5|3121.6|3115.6|3
1634272230000|2021-10-15 04:30:30|3121.8|3115.8|3121.1|3115.1|3121.8|3115.8|3121.1|3115.1|3
1634272240000|2021-10-15 04:30:40|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|1
1634272250000|2021-10-15 04:30:50|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|1
1634272260000|2021-10-15 04:31:00|3121.6|3115.6|3122|3116|3122|3116|3121.6|3115.6|2
1634272280000|2021-10-15 04:31:20|3121.1|3115.1|3121.1|3115.1|3121.1|3115.1|3121.1|3115.1|1
1634272290000|2021-10-15 04:31:30|3121.6|3115.6|3121.4|3115.4|3121.6|3115.6|3121.4|3115.4|2
1634272300000|2021-10-15 04:31:40|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|1
1634272310000|2021-10-15 04:31:50|3121.4|3115.4|3121.3|3115.3|3121.4|3115.4|3121.3|3115.3|2
1634272320000|2021-10-15 04:32:00|3120.6|3114.6|3120.6|3114.6|3120.6|3114.6|3120.6|3114.6|1
1634272340000|2021-10-15 04:32:20|3120.5|3114.5|3119.6|3113.6|3120.5|3114.5|3119.6|3113.6|3
1634272350000|2021-10-15 04:32:30|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|1
1634272360000|2021-10-15 04:32:40|3119.9|3113.9|3119.6|3113.6|3119.9|3113.9|3119.6|3113.6|2
1634272370000|2021-10-15 04:32:50|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|1
1634272380000|2021-10-15 04:33:00|3119.9|3113.9|3119.6|3113.6|3119.9|3113.9|3119.6|3113.6|2
1634272390000|2021-10-15 04:33:10|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634272400000|2021-10-15 04:33:20|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|1
1634272410000|2021-10-15 04:33:30|3119.6|3113.6|3119.1|3113.1|3119.6|3113.6|3118.6|3112.6|4
1634272420000|2021-10-15 04:33:40|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|1
1634272430000|2021-10-15 04:33:50|3119.3|3113.3|3120.4|3114.4|3120.4|3114.4|3119.3|3113.3|3
1634272440000|2021-10-15 04:34:00|3121|3115|3120.4|3114.4|3121|3115|3120.4|3114.4|2
1634272460000|2021-10-15 04:34:20|3121|3115|3120.8|3114.8|3121|3115|3120.8|3114.8|2
1634272470000|2021-10-15 04:34:30|3120.3|3114.3|3119.6|3113.6|3120.3|3114.3|3119.6|3113.6|2
1634272480000|2021-10-15 04:34:40|3119|3113|3118.8|3112.8|3119|3113|3118.8|3112.8|3
1634272490000|2021-10-15 04:34:50|3117.9|3111.9|3116.4|3110.4|3117.9|3111.9|3116.4|3110.4|2
1634272500000|2021-10-15 04:35:00|3116.6|3110.6|3116.4|3110.4|3116.6|3110.6|3116.4|3110.4|2
1634272510000|2021-10-15 04:35:10|3116.1|3110.1|3115.6|3109.6|3116.1|3110.1|3115.6|3109.6|2
1634272520000|2021-10-15 04:35:20|3115|3109|3115|3109|3115|3109|3115|3109|1
1634272530000|2021-10-15 04:35:30|3115.9|3109.9|3114.9|3108.9|3115.9|3109.9|3114.9|3108.9|2
1634272540000|2021-10-15 04:35:40|3114.1|3108.1|3114|3108|3114.1|3108.1|3114|3108|2
1634272550000|2021-10-15 04:35:50|3114.4|3108.4|3113.6|3107.6|3114.4|3108.4|3113.6|3107.6|2
1634272560000|2021-10-15 04:36:00|3112.9|3106.9|3112.9|3106.9|3112.9|3106.9|3112.9|3106.9|1
1634272570000|2021-10-15 04:36:10|3113.5|3107.5|3115.1|3109.1|3115.1|3109.1|3113.5|3107.5|4
1634272590000|2021-10-15 04:36:30|3115.3|3109.3|3114.6|3108.6|3115.3|3109.3|3114.6|3108.6|2
1634272600000|2021-10-15 04:36:40|3115.4|3109.4|3115.4|3109.4|3115.6|3109.6|3115.4|3109.4|3
1634272610000|2021-10-15 04:36:50|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|1
1634272620000|2021-10-15 04:37:00|3115.6|3109.6|3115.4|3109.4|3115.6|3109.6|3115.4|3109.4|2
1634272640000|2021-10-15 04:37:20|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|1
1634272650000|2021-10-15 04:37:30|3115.5|3109.5|3115.4|3109.4|3115.5|3109.5|3115.4|3109.4|2
1634272660000|2021-10-15 04:37:40|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|1
1634272670000|2021-10-15 04:37:50|3115.6|3109.6|3115.4|3109.4|3115.6|3109.6|3115.4|3109.4|2
1634272680000|2021-10-15 04:38:00|3115.6|3109.6|3114.9|3108.9|3115.6|3109.6|3114.9|3108.9|2
1634272690000|2021-10-15 04:38:10|3115.6|3109.6|3115.6|3109.6|3115.6|3109.6|3115.6|3109.6|1
1634272700000|2021-10-15 04:38:20|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|1
1634272710000|2021-10-15 04:38:30|3115.6|3109.6|3115.6|3109.6|3115.6|3109.6|3115.6|3109.6|1
1634272720000|2021-10-15 04:38:40|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|1
1634272730000|2021-10-15 04:38:50|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|1
1634272740000|2021-10-15 04:39:00|3115.6|3109.6|3115.4|3109.4|3115.6|3109.6|3115.4|3109.4|2
1634272750000|2021-10-15 04:39:10|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|1
1634272760000|2021-10-15 04:39:20|3115.6|3109.6|3115.4|3109.4|3115.6|3109.6|3115.4|3109.4|2
1634272770000|2021-10-15 04:39:30|3116.1|3110.1|3117.6|3111.6|3117.6|3111.6|3116.1|3110.1|2
1634272800000|2021-10-15 04:40:00|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1634272810000|2021-10-15 04:40:10|3117.4|3111.4|3117.1|3111.1|3117.4|3111.4|3117.1|3111.1|2
1634272820000|2021-10-15 04:40:20|3116.4|3110.4|3116.4|3110.4|3116.4|3110.4|3116.4|3110.4|1
1634272830000|2021-10-15 04:40:30|3116.9|3110.9|3116.6|3110.6|3116.9|3110.9|3116.6|3110.6|2
1634272840000|2021-10-15 04:40:40|3116|3110|3116.4|3110.4|3116.4|3110.4|3116|3110|2
1634272870000|2021-10-15 04:41:10|3115.9|3109.9|3115.9|3109.9|3115.9|3109.9|3115.9|3109.9|1
1634272880000|2021-10-15 04:41:20|3116.4|3110.4|3116.4|3110.4|3116.9|3110.9|3116.4|3110.4|3
1634272890000|2021-10-15 04:41:30|3116.6|3110.6|3116.9|3110.9|3116.9|3110.9|3116.6|3110.6|2
1634272920000|2021-10-15 04:42:00|3117.1|3111.1|3117.6|3111.6|3117.6|3111.6|3117.1|3111.1|2
1634273030000|2021-10-15 04:43:50|3117.8|3111.8|3118|3112|3118|3112|3117.8|3111.8|2
1634273050000|2021-10-15 04:44:10|3118.1|3112.1|3118.4|3112.4|3118.4|3112.4|3118.1|3112.1|2
1634273060000|2021-10-15 04:44:20|3118.8|3112.8|3119.9|3113.9|3119.9|3113.9|3118.8|3112.8|2
1634273090000|2021-10-15 04:44:50|3120.6|3114.6|3121|3115|3121|3115|3120.6|3114.6|2
1634273210000|2021-10-15 04:46:50|3120.9|3114.9|3120.1|3114.1|3120.9|3114.9|3120.1|3114.1|2
1634273240000|2021-10-15 04:47:20|3119.9|3113.9|3119.4|3113.4|3119.9|3113.9|3119.4|3113.4|2
1634273290000|2021-10-15 04:48:10|3119.6|3113.6|3119.6|3113.6|3119.6|3113.6|3119.6|3113.6|1
1634273300000|2021-10-15 04:48:20|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1634273330000|2021-10-15 04:48:50|3119.9|3113.9|3120.1|3114.1|3120.1|3114.1|3119.9|3113.9|2
1634273420000|2021-10-15 04:50:20|3120.4|3114.4|3122.4|3116.4|3122.4|3116.4|3120.4|3114.4|2
1634273500000|2021-10-15 04:51:40|3123.4|3117.4|3122.9|3116.9|3123.4|3117.4|3122.9|3116.9|2
1634273550000|2021-10-15 04:52:30|3122.8|3116.8|3122.6|3116.6|3122.8|3116.8|3122.6|3116.6|2
1634273570000|2021-10-15 04:52:50|3122.4|3116.4|3122.4|3116.4|3122.4|3116.4|3122.4|3116.4|1
1634273630000|2021-10-15 04:53:50|3122.1|3116.1|3122.4|3116.4|3122.4|3116.4|3122.1|3116.1|3
1634273690000|2021-10-15 04:54:50|3122.9|3116.9|3123.6|3117.6|3123.6|3117.6|3122.9|3116.9|2
1634273700000|2021-10-15 04:55:00|3123.5|3117.5|3123.9|3117.9|3123.9|3117.9|3123.5|3117.5|3
1634273890000|2021-10-15 04:58:10|3123.6|3117.6|3123.9|3117.9|3123.9|3117.9|3123.6|3117.6|4
1634273950000|2021-10-15 04:59:10|3124.1|3118.1|3123.9|3117.9|3124.1|3118.1|3123.9|3117.9|2
1634273980000|2021-10-15 04:59:40|3124.1|3118.1|3124.6|3118.6|3124.6|3118.6|3124.1|3118.1|2
1634274040000|2021-10-15 05:00:40|3124.9|3118.9|3125.1|3119.1|3125.1|3119.1|3124.9|3118.9|2
1634274060000|2021-10-15 05:01:00|3125.4|3119.4|3125.4|3119.4|3125.4|3119.4|3125.1|3119.1|3
1634274070000|2021-10-15 05:01:10|3125.6|3119.6|3125.6|3119.6|3125.6|3119.6|3125.6|3119.6|1
1634274080000|2021-10-15 05:01:20|3125.9|3119.9|3126.1|3120.1|3126.1|3120.1|3125.9|3119.9|2
1634274110000|2021-10-15 05:01:50|3125.9|3119.9|3126.1|3120.1|3126.1|3120.1|3125.9|3119.9|4
1634274140000|2021-10-15 05:02:20|3125.9|3119.9|3125.9|3119.9|3126.1|3120.1|3125.9|3119.9|3
1634274170000|2021-10-15 05:02:50|3126.1|3120.1|3126.1|3120.1|3126.1|3120.1|3126.1|3120.1|1
1634274180000|2021-10-15 05:03:00|3125.9|3119.9|3126.1|3120.1|3126.1|3120.1|3125.9|3119.9|2
1634274190000|2021-10-15 05:03:10|3125.9|3119.9|3126.1|3120.1|3126.1|3120.1|3125.9|3119.9|2
1634274200000|2021-10-15 05:03:20|3125.9|3119.9|3125.6|3119.6|3126.1|3120.1|3125.6|3119.6|4
1634274290000|2021-10-15 05:04:50|3125.9|3119.9|3125.9|3119.9|3125.9|3119.9|3125.9|3119.9|1
1634274370000|2021-10-15 05:06:10|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1634274380000|2021-10-15 05:06:20|3125.9|3119.9|3125.6|3119.6|3125.9|3119.9|3125.6|3119.6|4
1634274400000|2021-10-15 05:06:40|3125.9|3119.9|3125.9|3119.9|3125.9|3119.9|3125.9|3119.9|1
1634274490000|2021-10-15 05:08:10|3125.6|3119.6|3125.6|3119.6|3125.6|3119.6|3125.6|3119.6|1
1634274560000|2021-10-15 05:09:20|3125.9|3119.9|3126.1|3120.1|3126.1|3120.1|3125.9|3119.9|2
1634274600000|2021-10-15 05:10:00|3125.9|3119.9|3126|3120|3126|3120|3125.9|3119.9|2
1634274650000|2021-10-15 05:10:50|3126.1|3120.1|3126.1|3120.1|3126.1|3120.1|3126.1|3120.1|1
1634274700000|2021-10-15 05:11:40|3126.4|3120.4|3126.4|3120.4|3126.4|3120.4|3126.4|3120.4|1
1634274890000|2021-10-15 05:14:50|3126.6|3120.6|3126.6|3120.6|3126.9|3120.9|3126.4|3120.4|5
1634274950000|2021-10-15 05:15:50|3126.9|3120.9|3126.6|3120.6|3126.9|3120.9|3126.6|3120.6|2
1634274960000|2021-10-15 05:16:00|3126.4|3120.4|3126.4|3120.4|3126.4|3120.4|3126.4|3120.4|1
1634274990000|2021-10-15 05:16:30|3126.6|3120.6|3126.6|3120.6|3126.6|3120.6|3126.6|3120.6|1
1634275060000|2021-10-15 05:17:40|3126.9|3120.9|3126.6|3120.6|3126.9|3120.9|3126.6|3120.6|4
1634275140000|2021-10-15 05:19:00|3126.9|3120.9|3126.6|3120.6|3126.9|3120.9|3126.6|3120.6|2
1634275150000|2021-10-15 05:19:10|3126.9|3120.9|3126.9|3120.9|3126.9|3120.9|3126.9|3120.9|1
1634275190000|2021-10-15 05:19:50|3127.1|3121.1|3127.3|3121.3|3127.3|3121.3|3126.9|3120.9|3
1634275200000|2021-10-15 05:20:00|3127.4|3121.4|3128.9|3122.9|3128.9|3122.9|3127.4|3121.4|2
1634275230000|2021-10-15 05:20:30|3129.1|3123.1|3129.1|3123.1|3129.1|3123.1|3129.1|3123.1|1
1634275340000|2021-10-15 05:22:20|3127.9|3121.9|3127.1|3121.1|3127.9|3121.9|3127.1|3121.1|2
1634275510000|2021-10-15 05:25:10|3126.9|3120.9|3126.9|3120.9|3126.9|3120.9|3126.9|3120.9|1
1634275560000|2021-10-15 05:26:00|3127.1|3121.1|3127.1|3121.1|3127.1|3121.1|3127.1|3121.1|1
1634275600000|2021-10-15 05:26:40|3127.6|3121.6|3128.4|3122.4|3128.9|3122.9|3127.6|3121.6|4
1634275610000|2021-10-15 05:26:50|3128.6|3122.6|3128.6|3122.6|3128.6|3122.6|3128.6|3122.6|1
1634275630000|2021-10-15 05:27:10|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|1
1634275640000|2021-10-15 05:27:20|3128.6|3122.6|3128.6|3122.6|3128.6|3122.6|3128.6|3122.6|1
1634275650000|2021-10-15 05:27:30|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|3128.8|3122.8|1
1634275680000|2021-10-15 05:28:00|3129.6|3123.6|3129.4|3123.4|3129.6|3123.6|3128.8|3122.8|3
1634275690000|2021-10-15 05:28:10|3129.1|3123.1|3129.3|3123.3|3129.3|3123.3|3129.1|3123.1|2
1634275700000|2021-10-15 05:28:20|3129.1|3123.1|3129.1|3123.1|3129.1|3123.1|3129.1|3123.1|1
1634275720000|2021-10-15 05:28:40|3129.3|3123.3|3131.4|3125.4|3132|3126|3129.3|3123.3|5
1634275790000|2021-10-15 05:29:50|3130.9|3124.9|3130.9|3124.9|3130.9|3124.9|3130.9|3124.9|1
1634275800000|2021-10-15 05:30:00|3130.6|3124.6|3127.6|3121.6|3130.6|3124.6|3127.5|3121.5|10
1634275810000|2021-10-15 05:30:10|3127.9|3121.9|3128.1|3122.1|3128.5|3122.5|3127.9|3121.9|6
1634275820000|2021-10-15 05:30:20|3128.5|3122.5|3128.3|3122.3|3128.5|3122.5|3128.3|3122.3|3
1634275830000|2021-10-15 05:30:30|3128.5|3122.5|3130.8|3124.8|3130.9|3124.9|3128.5|3122.5|6
1634275840000|2021-10-15 05:30:40|3130.5|3124.5|3128.5|3122.5|3130.5|3124.5|3128|3122|9
1634275850000|2021-10-15 05:30:50|3128.3|3122.3|3126.6|3120.6|3128.3|3122.3|3126.6|3120.6|7
1634275860000|2021-10-15 05:31:00|3126.9|3120.9|3130.1|3124.1|3130.1|3124.1|3126.9|3120.9|4
1634275870000|2021-10-15 05:31:10|3130.4|3124.4|3129.6|3123.6|3130.4|3124.4|3129.5|3123.5|7
1634275880000|2021-10-15 05:31:20|3129.9|3123.9|3131.6|3125.6|3131.6|3125.6|3129.9|3123.9|9
1634275890000|2021-10-15 05:31:30|3131.8|3125.8|3131.9|3125.9|3132.3|3126.3|3131.8|3125.8|4
1634275900000|2021-10-15 05:31:40|3132.1|3126.1|3132.1|3126.1|3132.1|3126.1|3132.1|3126.1|1
1634275910000|2021-10-15 05:31:50|3133.8|3127.8|3133.6|3127.6|3133.8|3127.8|3133.6|3127.6|4
1634275930000|2021-10-15 05:32:10|3133.4|3127.4|3133.4|3127.4|3133.6|3127.6|3133.1|3127.1|5
1634275940000|2021-10-15 05:32:20|3133.6|3127.6|3134.1|3128.1|3134.4|3128.4|3133.6|3127.6|5
1634275950000|2021-10-15 05:32:30|3134.4|3128.4|3134.1|3128.1|3134.4|3128.4|3133.9|3127.9|6
1634275960000|2021-10-15 05:32:40|3133.9|3127.9|3131.4|3125.4|3133.9|3127.9|3131.4|3125.4|8
1634275970000|2021-10-15 05:32:50|3131.1|3125.1|3130.6|3124.6|3131.1|3125.1|3130.5|3124.5|5
1634275980000|2021-10-15 05:33:00|3130.9|3124.9|3133.9|3127.9|3134.4|3128.4|3130.9|3124.9|11
1634275990000|2021-10-15 05:33:10|3133.6|3127.6|3131.6|3125.6|3133.6|3127.6|3131.6|3125.6|10
1634276000000|2021-10-15 05:33:20|3130.6|3124.6|3131.4|3125.4|3131.4|3125.4|3130.6|3124.6|6
1634276010000|2021-10-15 05:33:30|3131|3125|3130.9|3124.9|3131|3125|3130.9|3124.9|2
1634276030000|2021-10-15 05:33:50|3130.6|3124.6|3129.1|3123.1|3130.6|3124.6|3129.1|3123.1|8
1634276040000|2021-10-15 05:34:00|3129.4|3123.4|3129.8|3123.8|3129.8|3123.8|3129.4|3123.4|3
1634276050000|2021-10-15 05:34:10|3129.6|3123.6|3129.1|3123.1|3129.8|3123.8|3129.1|3123.1|5
1634276060000|2021-10-15 05:34:20|3129.4|3123.4|3129.8|3123.8|3129.8|3123.8|3129.4|3123.4|3
1634276070000|2021-10-15 05:34:30|3129.6|3123.6|3128.8|3122.8|3129.6|3123.6|3128.8|3122.8|4
1634276080000|2021-10-15 05:34:40|3128.6|3122.6|3128.1|3122.1|3128.6|3122.6|3128.1|3122.1|2
1634276090000|2021-10-15 05:34:50|3128.4|3122.4|3128.4|3122.4|3128.4|3122.4|3128.4|3122.4|1
1634276100000|2021-10-15 05:35:00|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|3128.5|3122.5|1
1634276110000|2021-10-15 05:35:10|3128.6|3122.6|3128.6|3122.6|3128.6|3122.6|3128.6|3122.6|1
1634276140000|2021-10-15 05:35:40|3128.9|3122.9|3129|3123|3129|3123|3128.9|3122.9|2
1634276150000|2021-10-15 05:35:50|3129.3|3123.3|3131.4|3125.4|3131.4|3125.4|3129.3|3123.3|2
1634276160000|2021-10-15 05:36:00|3132.1|3126.1|3133.4|3127.4|3133.6|3127.6|3132.1|3126.1|6
1634276170000|2021-10-15 05:36:10|3133.1|3127.1|3133.9|3127.9|3133.9|3127.9|3132.9|3126.9|5
1634276180000|2021-10-15 05:36:20|3133.6|3127.6|3133.9|3127.9|3134.1|3128.1|3133.6|3127.6|8
1634276190000|2021-10-15 05:36:30|3134.1|3128.1|3134|3128|3134.1|3128.1|3133.9|3127.9|3
1634276200000|2021-10-15 05:36:40|3133.9|3127.9|3134.4|3128.4|3134.4|3128.4|3133.9|3127.9|3
1634276220000|2021-10-15 05:37:00|3134.5|3128.5|3135.9|3129.9|3135.9|3129.9|3134.5|3128.5|4
1634276230000|2021-10-15 05:37:10|3136.1|3130.1|3136|3130|3136.1|3130.1|3134.9|3128.9|7
1634276240000|2021-10-15 05:37:20|3135.9|3129.9|3135.8|3129.8|3136.3|3130.3|3135.8|3129.8|6
1634276250000|2021-10-15 05:37:30|3135.6|3129.6|3135.6|3129.6|3135.9|3129.9|3135.6|3129.6|3
1634276260000|2021-10-15 05:37:40|3135.4|3129.4|3134.1|3128.1|3135.4|3129.4|3134.1|3128.1|4
1634276270000|2021-10-15 05:37:50|3133.9|3127.9|3133.9|3127.9|3133.9|3127.9|3133.6|3127.6|3
1634276280000|2021-10-15 05:38:00|3133.6|3127.6|3133|3127|3133.8|3127.8|3133|3127|3
1634276290000|2021-10-15 05:38:10|3132.8|3126.8|3131.4|3125.4|3132.8|3126.8|3131.3|3125.3|10
1634276300000|2021-10-15 05:38:20|3131.1|3125.1|3130.6|3124.6|3131.1|3125.1|3130.3|3124.3|6
1634276310000|2021-10-15 05:38:30|3130.9|3124.9|3131.6|3125.6|3131.6|3125.6|3130.9|3124.9|6
1634276320000|2021-10-15 05:38:40|3131.4|3125.4|3131.1|3125.1|3131.4|3125.4|3131.1|3125.1|2
1634276340000|2021-10-15 05:39:00|3131|3125|3131.1|3125.1|3131.1|3125.1|3131|3125|2
1634276350000|2021-10-15 05:39:10|3131.4|3125.4|3131.4|3125.4|3131.4|3125.4|3131.4|3125.4|1
1634276360000|2021-10-15 05:39:20|3131.1|3125.1|3131|3125|3131.1|3125.1|3131|3125|2
1634276380000|2021-10-15 05:39:40|3131.1|3125.1|3132.9|3126.9|3132.9|3126.9|3131.1|3125.1|4
1634276390000|2021-10-15 05:39:50|3132.6|3126.6|3132.9|3126.9|3132.9|3126.9|3132.6|3126.6|4
1634276400000|2021-10-15 05:40:00|3132.6|3126.6|3134.5|3128.5|3135.1|3129.1|3132.4|3126.4|6
1634276410000|2021-10-15 05:40:10|3134.9|3128.9|3135.1|3129.1|3135.4|3129.4|3134.9|3128.9|6
1634276420000|2021-10-15 05:40:20|3135.4|3129.4|3134.9|3128.9|3135.5|3129.5|3134.9|3128.9|4
1634276430000|2021-10-15 05:40:30|3135.1|3129.1|3135.4|3129.4|3135.4|3129.4|3135.1|3129.1|2
1634276450000|2021-10-15 05:40:50|3135.8|3129.8|3136.8|3130.8|3136.8|3130.8|3135.8|3129.8|3
1634276460000|2021-10-15 05:41:00|3136.9|3130.9|3138|3132|3138|3132|3136.9|3130.9|3
1634276470000|2021-10-15 05:41:10|3138.1|3132.1|3139.6|3133.6|3140.9|3134.9|3138.1|3132.1|12
1634276480000|2021-10-15 05:41:20|3139.5|3133.5|3139.6|3133.6|3139.6|3133.6|3139.1|3133.1|7
1634276490000|2021-10-15 05:41:30|3139.9|3133.9|3140.1|3134.1|3140.1|3134.1|3139.4|3133.4|15
1634276500000|2021-10-15 05:41:40|3139.9|3133.9|3139.9|3133.9|3140.1|3134.1|3139.9|3133.9|5
1634276520000|2021-10-15 05:42:00|3140.1|3134.1|3141.3|3135.3|3141.3|3135.3|3140.1|3134.1|5
1634276530000|2021-10-15 05:42:10|3141|3135|3140.8|3134.8|3141.1|3135.1|3140.8|3134.8|4
1634276540000|2021-10-15 05:42:20|3140.6|3134.6|3141|3135|3141|3135|3140.6|3134.6|3
1634276550000|2021-10-15 05:42:30|3139.6|3133.6|3140.9|3134.9|3140.9|3134.9|3139.6|3133.6|3
1634276560000|2021-10-15 05:42:40|3141|3135|3141.4|3135.4|3141.4|3135.4|3141|3135|2
1634276570000|2021-10-15 05:42:50|3140.4|3134.4|3141.4|3135.4|3141.8|3135.8|3140.4|3134.4|11
1634276580000|2021-10-15 05:43:00|3141.6|3135.6|3141.1|3135.1|3141.6|3135.6|3140.9|3134.9|14
1634276590000|2021-10-15 05:43:10|3141|3135|3140.6|3134.6|3141|3135|3140.4|3134.4|5
1634276600000|2021-10-15 05:43:20|3139.4|3133.4|3137.8|3131.8|3139.4|3133.4|3137.6|3131.6|9
1634276610000|2021-10-15 05:43:30|3138.1|3132.1|3138.3|3132.3|3138.4|3132.4|3138.1|3132.1|4
1634276620000|2021-10-15 05:43:40|3138.1|3132.1|3136.1|3130.1|3138.1|3132.1|3135.9|3129.9|9
1634276630000|2021-10-15 05:43:50|3135.9|3129.9|3135.4|3129.4|3135.9|3129.9|3134.4|3128.4|10
1634276640000|2021-10-15 05:44:00|3135.8|3129.8|3136.3|3130.3|3136.8|3130.8|3135.5|3129.5|13
1634276650000|2021-10-15 05:44:10|3136.4|3130.4|3136.4|3130.4|3136.4|3130.4|3136.1|3130.1|5
1634276660000|2021-10-15 05:44:20|3136.1|3130.1|3136.3|3130.3|3136.3|3130.3|3136.1|3130.1|2
1634276670000|2021-10-15 05:44:30|3136.1|3130.1|3135.9|3129.9|3136.6|3130.6|3135.9|3129.9|12
1634276680000|2021-10-15 05:44:40|3135.6|3129.6|3135.6|3129.6|3135.6|3129.6|3135.6|3129.6|1
1634276690000|2021-10-15 05:44:50|3135.9|3129.9|3135.6|3129.6|3135.9|3129.9|3135.6|3129.6|4
1634276700000|2021-10-15 05:45:00|3135.9|3129.9|3135.6|3129.6|3135.9|3129.9|3135.6|3129.6|6
1634276710000|2021-10-15 05:45:10|3135.4|3129.4|3132.6|3126.6|3135.4|3129.4|3132.5|3126.5|7
1634276720000|2021-10-15 05:45:20|3132.4|3126.4|3132.1|3126.1|3132.6|3126.6|3132.1|3126.1|10
1634276730000|2021-10-15 05:45:30|3132.4|3126.4|3132.6|3126.6|3133.4|3127.4|3132.4|3126.4|5
1634276740000|2021-10-15 05:45:40|3132.1|3126.1|3130.4|3124.4|3132.1|3126.1|3130.1|3124.1|9
1634276750000|2021-10-15 05:45:50|3130.1|3124.1|3129.9|3123.9|3130.9|3124.9|3129.9|3123.9|7
1634276760000|2021-10-15 05:46:00|3130.3|3124.3|3130.1|3124.1|3130.3|3124.3|3130.1|3124.1|2
1634276770000|2021-10-15 05:46:10|3130.4|3124.4|3128.6|3122.6|3130.4|3124.4|3128.5|3122.5|8
1634276780000|2021-10-15 05:46:20|3129.5|3123.5|3130|3124|3130|3124|3129.4|3123.4|3
1634276800000|2021-10-15 05:46:40|3130.1|3124.1|3132.1|3126.1|3132.1|3126.1|3130.1|3124.1|5
1634276820000|2021-10-15 05:47:00|3132.4|3126.4|3132.8|3126.8|3132.8|3126.8|3132.4|3126.4|3
1634276830000|2021-10-15 05:47:10|3132.9|3126.9|3132.4|3126.4|3133.5|3127.5|3132.4|3126.4|4
1634276850000|2021-10-15 05:47:30|3133.5|3127.5|3133.4|3127.4|3133.6|3127.6|3133.4|3127.4|4
1634276860000|2021-10-15 05:47:40|3133.5|3127.5|3134.6|3128.6|3134.6|3128.6|3133.5|3127.5|4
1634276870000|2021-10-15 05:47:50|3135.1|3129.1|3135.6|3129.6|3135.9|3129.9|3135.1|3129.1|5
1634276880000|2021-10-15 05:48:00|3135.9|3129.9|3136.3|3130.3|3136.3|3130.3|3135.9|3129.9|3
1634276890000|2021-10-15 05:48:10|3136.9|3130.9|3136.4|3130.4|3137.1|3131.1|3136.4|3130.4|5
1634276900000|2021-10-15 05:48:20|3136.5|3130.5|3136.5|3130.5|3136.5|3130.5|3136.4|3130.4|3
1634276910000|2021-10-15 05:48:30|3136.4|3130.4|3135.9|3129.9|3136.5|3130.5|3135.9|3129.9|5
1634276920000|2021-10-15 05:48:40|3135.6|3129.6|3135.1|3129.1|3135.6|3129.6|3135.1|3129.1|3
1634276930000|2021-10-15 05:48:50|3134.9|3128.9|3133.6|3127.6|3134.9|3128.9|3133.6|3127.6|5
1634276940000|2021-10-15 05:49:00|3133.4|3127.4|3133.4|3127.4|3133.4|3127.4|3133.4|3127.4|1
1634276950000|2021-10-15 05:49:10|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|1
1634276960000|2021-10-15 05:49:20|3133.6|3127.6|3133.6|3127.6|3133.6|3127.6|3133.5|3127.5|3
1634276970000|2021-10-15 05:49:30|3133.9|3127.9|3133.9|3127.9|3133.9|3127.9|3133.9|3127.9|1
1634276990000|2021-10-15 05:49:50|3133.6|3127.6|3131.9|3125.9|3133.6|3127.6|3131.1|3125.1|9
1634277000000|2021-10-15 05:50:00|3132.3|3126.3|3132.6|3126.6|3132.6|3126.6|3132.3|3126.3|2
1634277010000|2021-10-15 05:50:10|3132.8|3126.8|3132.8|3126.8|3132.8|3126.8|3132.8|3126.8|1
1634277030000|2021-10-15 05:50:30|3132.6|3126.6|3132.6|3126.6|3132.6|3126.6|3132.6|3126.6|1
1634277040000|2021-10-15 05:50:40|3132.4|3126.4|3131.3|3125.3|3132.4|3126.4|3131.1|3125.1|5
1634277050000|2021-10-15 05:50:50|3131.1|3125.1|3130.4|3124.4|3131.1|3125.1|3130.4|3124.4|2
1634277060000|2021-10-15 05:51:00|3130.5|3124.5|3130.9|3124.9|3131.1|3125.1|3130.5|3124.5|7
1634277070000|2021-10-15 05:51:10|3131.1|3125.1|3132.8|3126.8|3132.8|3126.8|3131.1|3125.1|2
1634277080000|2021-10-15 05:51:20|3133.3|3127.3|3133.4|3127.4|3133.6|3127.6|3132.6|3126.6|7
1634277090000|2021-10-15 05:51:30|3133.6|3127.6|3133.6|3127.6|3133.6|3127.6|3133.4|3127.4|3
1634277100000|2021-10-15 05:51:40|3133.4|3127.4|3133.1|3127.1|3133.4|3127.4|3133.1|3127.1|4
1634277120000|2021-10-15 05:52:00|3133.4|3127.4|3132.4|3126.4|3133.4|3127.4|3132.4|3126.4|3
1634277140000|2021-10-15 05:52:20|3132.1|3126.1|3130.6|3124.6|3132.8|3126.8|3130.6|3124.6|5
1634277150000|2021-10-15 05:52:30|3130.9|3124.9|3130.9|3124.9|3130.9|3124.9|3130.9|3124.9|1
1634277170000|2021-10-15 05:52:50|3130.6|3124.6|3130.6|3124.6|3130.9|3124.9|3130.6|3124.6|3
1634277180000|2021-10-15 05:53:00|3130.9|3124.9|3130|3124|3130.9|3124.9|3130|3124|5
1634277190000|2021-10-15 05:53:10|3130.1|3124.1|3130|3124|3130.1|3124.1|3130|3124|2
1634277200000|2021-10-15 05:53:20|3130.1|3124.1|3131.4|3125.4|3131.4|3125.4|3130.1|3124.1|6
1634277210000|2021-10-15 05:53:30|3131.9|3125.9|3131.9|3125.9|3132|3126|3131.4|3125.4|9
1634277220000|2021-10-15 05:53:40|3132.1|3126.1|3132.4|3126.4|3132.4|3126.4|3132.1|3126.1|2
1634277230000|2021-10-15 05:53:50|3132.5|3126.5|3132.5|3126.5|3132.5|3126.5|3132.4|3126.4|3
1634277240000|2021-10-15 05:54:00|3132.4|3126.4|3132.1|3126.1|3132.4|3126.4|3132.1|3126.1|2
1634277260000|2021-10-15 05:54:20|3132.4|3126.4|3131.9|3125.9|3132.4|3126.4|3131.9|3125.9|4
1634277270000|2021-10-15 05:54:30|3131.6|3125.6|3130.9|3124.9|3131.8|3125.8|3130.9|3124.9|6
1634277280000|2021-10-15 05:54:40|3131.4|3125.4|3131.1|3125.1|3131.6|3125.6|3131.1|3125.1|4
1634277290000|2021-10-15 05:54:50|3131.6|3125.6|3131.1|3125.1|3131.8|3125.8|3131.1|3125.1|5
1634277300000|2021-10-15 05:55:00|3131.4|3125.4|3131.4|3125.4|3131.4|3125.4|3131.4|3125.4|1
1634277310000|2021-10-15 05:55:10|3131.6|3125.6|3131.6|3125.6|3131.6|3125.6|3131.4|3125.4|5
1634277320000|2021-10-15 05:55:20|3131.4|3125.4|3131.4|3125.4|3131.6|3125.6|3131.4|3125.4|5
1634277330000|2021-10-15 05:55:30|3131.6|3125.6|3132.4|3126.4|3132.4|3126.4|3131.6|3125.6|2
1634277350000|2021-10-15 05:55:50|3132.6|3126.6|3134|3128|3134|3128|3132.6|3126.6|4
1634277360000|2021-10-15 05:56:00|3134.4|3128.4|3134.1|3128.1|3134.4|3128.4|3134.1|3128.1|2
1634277370000|2021-10-15 05:56:10|3134.4|3128.4|3134.9|3128.9|3135.1|3129.1|3134.4|3128.4|4
1634277380000|2021-10-15 05:56:20|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|3134.6|3128.6|1
1634277390000|2021-10-15 05:56:30|3134.9|3128.9|3135.5|3129.5|3135.5|3129.5|3134.9|3128.9|3
1634277400000|2021-10-15 05:56:40|3136|3130|3136.6|3130.6|3136.6|3130.6|3136|3130|2
1634277440000|2021-10-15 05:57:20|3136.9|3130.9|3136.9|3130.9|3136.9|3130.9|3136.9|3130.9|1
1634277460000|2021-10-15 05:57:40|3137.6|3131.6|3136.9|3130.9|3137.6|3131.6|3136.9|3130.9|2
1634277480000|2021-10-15 05:58:00|3136.5|3130.5|3136.9|3130.9|3137.1|3131.1|3136.5|3130.5|6
1634277490000|2021-10-15 05:58:10|3136.8|3130.8|3136.4|3130.4|3136.8|3130.8|3136.4|3130.4|2
1634277500000|2021-10-15 05:58:20|3136.6|3130.6|3136.9|3130.9|3137|3131|3136.5|3130.5|8
1634277510000|2021-10-15 05:58:30|3136.6|3130.6|3137.3|3131.3|3137.3|3131.3|3135.4|3129.4|9
1634277520000|2021-10-15 05:58:40|3137.9|3131.9|3138.8|3132.8|3138.8|3132.8|3137.9|3131.9|4
1634277530000|2021-10-15 05:58:50|3138.1|3132.1|3136.4|3130.4|3138.1|3132.1|3136|3130|7
1634277540000|2021-10-15 05:59:00|3136.6|3130.6|3136.9|3130.9|3136.9|3130.9|3136.6|3130.6|2
1634277550000|2021-10-15 05:59:10|3137|3131|3138.9|3132.9|3138.9|3132.9|3137|3131|4
1634277560000|2021-10-15 05:59:20|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|1
1634277600000|2021-10-15 06:00:00|3139.4|3133.4|3139.4|3133.4|3139.4|3133.4|3139.4|3133.4|1
1634277630000|2021-10-15 06:00:30|3138.9|3132.9|3138.9|3132.9|3138.9|3132.9|3138.9|3132.9|1
1634277670000|2021-10-15 06:01:10|3138.4|3132.4|3138.9|3132.9|3138.9|3132.9|3138.4|3132.4|2
1634277680000|2021-10-15 06:01:20|3139.1|3133.1|3139.6|3133.6|3139.6|3133.6|3139.1|3133.1|2
1634277690000|2021-10-15 06:01:30|3138.9|3132.9|3139.4|3133.4|3139.4|3133.4|3138.9|3132.9|4
1634277710000|2021-10-15 06:01:50|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|1
1634277730000|2021-10-15 06:02:10|3139.9|3133.9|3140|3134|3140|3134|3139.9|3133.9|2
1634277740000|2021-10-15 06:02:20|3139.9|3133.9|3140.5|3134.5|3140.5|3134.5|3139.9|3133.9|2
1634277760000|2021-10-15 06:02:40|3140.3|3134.3|3140.4|3134.4|3140.4|3134.4|3140.3|3134.3|2
1634277770000|2021-10-15 06:02:50|3140.6|3134.6|3142.1|3136.1|3142.1|3136.1|3140.1|3134.1|6
1634277780000|2021-10-15 06:03:00|3142.4|3136.4|3142.6|3136.6|3142.6|3136.6|3142.4|3136.4|2
1634277790000|2021-10-15 06:03:10|3143.1|3137.1|3142.6|3136.6|3143.3|3137.3|3142.6|3136.6|4
1634277800000|2021-10-15 06:03:20|3143.3|3137.3|3142.6|3136.6|3143.3|3137.3|3142.6|3136.6|2
1634277810000|2021-10-15 06:03:30|3142.4|3136.4|3142.6|3136.6|3142.6|3136.6|3142.4|3136.4|2
1634277820000|2021-10-15 06:03:40|3142.4|3136.4|3142.1|3136.1|3142.4|3136.4|3142.1|3136.1|2
1634277850000|2021-10-15 06:04:10|3141.9|3135.9|3140.9|3134.9|3141.9|3135.9|3140.9|3134.9|4
1634277860000|2021-10-15 06:04:20|3140.6|3134.6|3139.6|3133.6|3140.6|3134.6|3139.6|3133.6|5
1634277890000|2021-10-15 06:04:50|3139.9|3133.9|3139.6|3133.6|3139.9|3133.9|3139.6|3133.6|2
1634277900000|2021-10-15 06:05:00|3139.9|3133.9|3140.9|3134.9|3141.1|3135.1|3139.9|3133.9|4
1634277950000|2021-10-15 06:05:50|3141|3135|3142.1|3136.1|3142.1|3136.1|3141|3135|7
1634277960000|2021-10-15 06:06:00|3142.3|3136.3|3143.8|3137.8|3143.8|3137.8|3142.3|3136.3|2
1634278000000|2021-10-15 06:06:40|3143.6|3137.6|3143.6|3137.6|3143.6|3137.6|3143.4|3137.4|3
1634278020000|2021-10-15 06:07:00|3143.9|3137.9|3145.9|3139.9|3145.9|3139.9|3143.9|3137.9|5
1634278030000|2021-10-15 06:07:10|3146.3|3140.3|3146.4|3140.4|3147|3141|3146.3|3140.3|4
1634278040000|2021-10-15 06:07:20|3146.1|3140.1|3146.6|3140.6|3146.6|3140.6|3145.9|3139.9|4
1634278050000|2021-10-15 06:07:30|3147.6|3141.6|3147.4|3141.4|3147.9|3141.9|3147.1|3141.1|5
1634278060000|2021-10-15 06:07:40|3147.6|3141.6|3147.9|3141.9|3147.9|3141.9|3147.6|3141.6|2
1634278070000|2021-10-15 06:07:50|3147.6|3141.6|3147.4|3141.4|3147.6|3141.6|3147.4|3141.4|2
1634278110000|2021-10-15 06:08:30|3147.1|3141.1|3147.4|3141.4|3147.4|3141.4|3147.1|3141.1|2
1634278120000|2021-10-15 06:08:40|3147.1|3141.1|3146.9|3140.9|3147.4|3141.4|3146.9|3140.9|10
1634278130000|2021-10-15 06:08:50|3147.1|3141.1|3147.1|3141.1|3147.1|3141.1|3146.9|3140.9|3
1634278140000|2021-10-15 06:09:00|3147.4|3141.4|3147.4|3141.4|3147.4|3141.4|3147.1|3141.1|3
1634278150000|2021-10-15 06:09:10|3146.9|3140.9|3146.9|3140.9|3146.9|3140.9|3146.9|3140.9|1
1634278160000|2021-10-15 06:09:20|3146.6|3140.6|3146.5|3140.5|3146.6|3140.6|3146.5|3140.5|2
1634278180000|2021-10-15 06:09:40|3146.6|3140.6|3146.9|3140.9|3146.9|3140.9|3146.6|3140.6|2
1634278200000|2021-10-15 06:10:00|3146.6|3140.6|3146.5|3140.5|3146.6|3140.6|3146.5|3140.5|2
1634278210000|2021-10-15 06:10:10|3146.1|3140.1|3146.1|3140.1|3146.1|3140.1|3146.1|3140.1|1
1634278220000|2021-10-15 06:10:20|3145.8|3139.8|3144.6|3138.6|3145.8|3139.8|3144.4|3138.4|5
1634278230000|2021-10-15 06:10:30|3144.4|3138.4|3143.9|3137.9|3144.4|3138.4|3143.9|3137.9|2
1634278240000|2021-10-15 06:10:40|3143.6|3137.6|3143.6|3137.6|3143.6|3137.6|3143.6|3137.6|1
1634278250000|2021-10-15 06:10:50|3143.4|3137.4|3143.1|3137.1|3143.6|3137.6|3143.1|3137.1|6
1634278270000|2021-10-15 06:11:10|3143.4|3137.4|3143.6|3137.6|3143.6|3137.6|3143.4|3137.4|2
1634278310000|2021-10-15 06:11:50|3143.4|3137.4|3142.1|3136.1|3143.6|3137.6|3142.1|3136.1|5
1634278320000|2021-10-15 06:12:00|3141.9|3135.9|3139.1|3133.1|3141.9|3135.9|3139.1|3133.1|5
1634278330000|2021-10-15 06:12:10|3138.9|3132.9|3138|3132|3138.9|3132.9|3137.8|3131.8|6
1634278340000|2021-10-15 06:12:20|3137.9|3131.9|3138.5|3132.5|3138.5|3132.5|3137.6|3131.6|10
1634278350000|2021-10-15 06:12:30|3138.6|3132.6|3138.9|3132.9|3139.1|3133.1|3138.3|3132.3|11
1634278360000|2021-10-15 06:12:40|3139.1|3133.1|3139.4|3133.4|3139.6|3133.6|3139.1|3133.1|4
1634278370000|2021-10-15 06:12:50|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|3139.1|3133.1|1
1634278380000|2021-10-15 06:13:00|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|3139.6|3133.6|1
1634278390000|2021-10-15 06:13:10|3139.9|3133.9|3139.9|3133.9|3139.9|3133.9|3139.9|3133.9|1
1634278400000|2021-10-15 06:13:20|3140.1|3134.1|3139.9|3133.9|3140.1|3134.1|3139.9|3133.9|2
1634278410000|2021-10-15 06:13:30|3140.1|3134.1|3139.9|3133.9|3140.1|3134.1|3139.9|3133.9|2
1634278420000|2021-10-15 06:13:40|3139.8|3133.8|3139.9|3133.9|3139.9|3133.9|3139.8|3133.8|2
1634278440000|2021-10-15 06:14:00|3139.8|3133.8|3139.9|3133.9|3139.9|3133.9|3139.8|3133.8|2
1634278460000|2021-10-15 06:14:20|3140.1|3134.1|3140.1|3134.1|3140.1|3134.1|3140.1|3134.1|1
1634278470000|2021-10-15 06:14:30|3140.4|3134.4|3141.1|3135.1|3141.1|3135.1|3140.4|3134.4|4
1634278480000|2021-10-15 06:14:40|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|1
1634278510000|2021-10-15 06:15:10|3141.8|3135.8|3143.1|3137.1|3143.1|3137.1|3141.8|3135.8|5
1634278520000|2021-10-15 06:15:20|3142.6|3136.6|3143.1|3137.1|3143.1|3137.1|3142.1|3136.1|7
1634278530000|2021-10-15 06:15:30|3142.6|3136.6|3143.9|3137.9|3144.4|3138.4|3142.4|3136.4|13
1634278540000|2021-10-15 06:15:40|3144.1|3138.1|3144.1|3138.1|3144.4|3138.4|3143.8|3137.8|11
1634278560000|2021-10-15 06:16:00|3144.4|3138.4|3144.1|3138.1|3144.4|3138.4|3144.1|3138.1|2
1634278590000|2021-10-15 06:16:30|3144.4|3138.4|3144.9|3138.9|3144.9|3138.9|3144.4|3138.4|2
1634278610000|2021-10-15 06:16:50|3145.4|3139.4|3145.9|3139.9|3145.9|3139.9|3145.4|3139.4|2
1634278630000|2021-10-15 06:17:10|3145.4|3139.4|3145.6|3139.6|3146.6|3140.6|3144.6|3138.6|17
1634278640000|2021-10-15 06:17:20|3145.4|3139.4|3144.9|3138.9|3145.4|3139.4|3144.9|3138.9|2
1634278650000|2021-10-15 06:17:30|3144.6|3138.6|3144.4|3138.4|3144.6|3138.6|3144.4|3138.4|2
1634278660000|2021-10-15 06:17:40|3144.1|3138.1|3143.6|3137.6|3144.1|3138.1|3143.6|3137.6|2
1634278670000|2021-10-15 06:17:50|3143.9|3137.9|3144.6|3138.6|3144.6|3138.6|3143.9|3137.9|3
1634278700000|2021-10-15 06:18:20|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|3144.4|3138.4|1
1634278710000|2021-10-15 06:18:30|3144.1|3138.1|3144.4|3138.4|3144.4|3138.4|3144.1|3138.1|2
1634278720000|2021-10-15 06:18:40|3144|3138|3143.6|3137.6|3144|3138|3143.6|3137.6|3
1634278730000|2021-10-15 06:18:50|3143.4|3137.4|3143.4|3137.4|3143.4|3137.4|3143.4|3137.4|1
1634278790000|2021-10-15 06:19:50|3142.9|3136.9|3143.1|3137.1|3143.4|3137.4|3142.9|3136.9|3
1634278810000|2021-10-15 06:20:10|3142.9|3136.9|3142.9|3136.9|3143.1|3137.1|3142.9|3136.9|3
1634278820000|2021-10-15 06:20:20|3142.6|3136.6|3142.3|3136.3|3142.6|3136.6|3142.3|3136.3|2
1634278830000|2021-10-15 06:20:30|3142.1|3136.1|3141.4|3135.4|3142.1|3136.1|3141.4|3135.4|3
1634278860000|2021-10-15 06:21:00|3141.9|3135.9|3141.9|3135.9|3141.9|3135.9|3141.9|3135.9|1
1634278880000|2021-10-15 06:21:20|3142|3136|3143.5|3137.5|3143.5|3137.5|3142|3136|3
1634278890000|2021-10-15 06:21:30|3143.6|3137.6|3143.4|3137.4|3143.6|3137.6|3143.4|3137.4|3
1634278920000|2021-10-15 06:22:00|3143.8|3137.8|3144.1|3138.1|3144.1|3138.1|3143.6|3137.6|5
1634278930000|2021-10-15 06:22:10|3143.6|3137.6|3143.6|3137.6|3144.1|3138.1|3143.4|3137.4|5
1634278940000|2021-10-15 06:22:20|3143.4|3137.4|3143.4|3137.4|3143.4|3137.4|3143.4|3137.4|1
1634278950000|2021-10-15 06:22:30|3143.3|3137.3|3143.4|3137.4|3144.1|3138.1|3143.3|3137.3|6
1634278960000|2021-10-15 06:22:40|3144.4|3138.4|3144.1|3138.1|3144.4|3138.4|3143.9|3137.9|3
1634278970000|2021-10-15 06:22:50|3143.9|3137.9|3144.1|3138.1|3144.1|3138.1|3143.9|3137.9|2
1634278990000|2021-10-15 06:23:10|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|3143.9|3137.9|1
1634279020000|2021-10-15 06:23:40|3143.6|3137.6|3142.1|3136.1|3143.6|3137.6|3141.9|3135.9|6
1634279030000|2021-10-15 06:23:50|3141.9|3135.9|3139.9|3133.9|3141.9|3135.9|3139.6|3133.6|6
1634279040000|2021-10-15 06:24:00|3140|3134|3140.4|3134.4|3140.4|3134.4|3140|3134|2
1634279050000|2021-10-15 06:24:10|3141.4|3135.4|3142.4|3136.4|3142.4|3136.4|3141.4|3135.4|3
1634279060000|2021-10-15 06:24:20|3142.6|3136.6|3142.6|3136.6|3142.6|3136.6|3142.6|3136.6|1
1634279080000|2021-10-15 06:24:40|3142.4|3136.4|3142.6|3136.6|3142.6|3136.6|3141.9|3135.9|4
1634279090000|2021-10-15 06:24:50|3142.8|3136.8|3143.1|3137.1|3143.1|3137.1|3142.8|3136.8|3
1634279100000|2021-10-15 06:25:00|3143.5|3137.5|3144.1|3138.1|3144.1|3138.1|3143.5|3137.5|3
1634279110000|2021-10-15 06:25:10|3144.6|3138.6|3144.6|3138.6|3144.6|3138.6|3144.6|3138.6|1
1634279130000|2021-10-15 06:25:30|3144.8|3138.8|3145|3139|3145|3139|3144.3|3138.3|7
1634279140000|2021-10-15 06:25:40|3144.6|3138.6|3144.1|3138.1|3144.9|3138.9|3143.6|3137.6|10
1634279150000|2021-10-15 06:25:50|3144.8|3138.8|3143.5|3137.5|3144.8|3138.8|3143.1|3137.1|8
1634279160000|2021-10-15 06:26:00|3143.8|3137.8|3142.8|3136.8|3144|3138|3142.8|3136.8|5
1634279170000|2021-10-15 06:26:10|3142.6|3136.6|3141.6|3135.6|3142.6|3136.6|3141.6|3135.6|3
1634279180000|2021-10-15 06:26:20|3141.5|3135.5|3141.6|3135.6|3141.6|3135.6|3141.4|3135.4|3
1634279190000|2021-10-15 06:26:30|3141.4|3135.4|3140.9|3134.9|3141.4|3135.4|3139.9|3133.9|6
1634279210000|2021-10-15 06:26:50|3140.6|3134.6|3140.9|3134.9|3140.9|3134.9|3140.6|3134.6|2
1634279220000|2021-10-15 06:27:00|3140.5|3134.5|3140.1|3134.1|3140.8|3134.8|3140.1|3134.1|4
1634279230000|2021-10-15 06:27:10|3140.4|3134.4|3140.4|3134.4|3140.4|3134.4|3140.4|3134.4|1
1634279240000|2021-10-15 06:27:20|3140.6|3134.6|3140.1|3134.1|3140.6|3134.6|3140.1|3134.1|5
1634279250000|2021-10-15 06:27:30|3140.4|3134.4|3140.1|3134.1|3140.4|3134.4|3140.1|3134.1|2
1634279260000|2021-10-15 06:27:40|3139.6|3133.6|3137.4|3131.4|3139.6|3133.6|3137.4|3131.4|10
1634279270000|2021-10-15 06:27:50|3136.4|3130.4|3136.4|3130.4|3136.4|3130.4|3136.4|3130.4|1
1634279280000|2021-10-15 06:28:00|3136.6|3130.6|3136.9|3130.9|3136.9|3130.9|3136.6|3130.6|4
1634279290000|2021-10-15 06:28:10|3137|3131|3137.6|3131.6|3137.8|3131.8|3137|3131|3
1634279310000|2021-10-15 06:28:30|3138.3|3132.3|3138.4|3132.4|3138.4|3132.4|3137.8|3131.8|6
1634279320000|2021-10-15 06:28:40|3138.6|3132.6|3138.4|3132.4|3138.6|3132.6|3138.4|3132.4|2
1634279340000|2021-10-15 06:29:00|3138|3132|3138.4|3132.4|3138.4|3132.4|3137.9|3131.9|3
1634279350000|2021-10-15 06:29:10|3138.6|3132.6|3138.9|3132.9|3139.1|3133.1|3138.6|3132.6|3
1634279370000|2021-10-15 06:29:30|3139.1|3133.1|3139.8|3133.8|3139.8|3133.8|3139.1|3133.1|3
1634279380000|2021-10-15 06:29:40|3140.9|3134.9|3140.4|3134.4|3140.9|3134.9|3139.8|3133.8|8
1634279390000|2021-10-15 06:29:50|3139.9|3133.9|3140.4|3134.4|3140.4|3134.4|3139.8|3133.8|3
1634279400000|2021-10-15 06:30:00|3139.4|3133.4|3142|3136|3142|3136|3139.4|3133.4|6
1634279410000|2021-10-15 06:30:10|3142.3|3136.3|3140.5|3134.5|3142.3|3136.3|3140.4|3134.4|7
1634279420000|2021-10-15 06:30:20|3140.9|3134.9|3141.4|3135.4|3141.4|3135.4|3140.9|3134.9|2
1634279430000|2021-10-15 06:30:30|3141.1|3135.1|3141.1|3135.1|3141.1|3135.1|3141.1|3135.1|1
1634279440000|2021-10-15 06:30:40|3141.4|3135.4|3141.4|3135.4|3141.4|3135.4|3141.4|3135.4|1
1634279450000|2021-10-15 06:30:50|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|1
1634279460000|2021-10-15 06:31:00|3141.8|3135.8|3141.8|3135.8|3141.8|3135.8|3141.8|3135.8|1
1634279470000|2021-10-15 06:31:10|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|3141.6|3135.6|1
1634279480000|2021-10-15 06:31:20|3142.8|3136.8|3141.9|3135.9|3142.8|3136.8|3141.9|3135.9|2
1634279490000|2021-10-15 06:31:30|3143.1|3137.1|3142.9|3136.9|3143.1|3137.1|3142.9|3136.9|2
1634279510000|2021-10-15 06:31:50|3143.4|3137.4|3143.4|3137.4|3143.4|3137.4|3143.4|3137.4|1
1634279520000|2021-10-15 06:32:00|3143.5|3137.5|3142.4|3136.4|3143.5|3137.5|3142.4|3136.4|7
1634279530000|2021-10-15 06:32:10|3143.1|3137.1|3142.1|3136.1|3143.1|3137.1|3142.1|3136.1|9
1634279540000|2021-10-15 06:32:20|3142.4|3136.4|3142.1|3136.1|3142.4|3136.4|3142.1|3136.1|2
1634279550000|2021-10-15 06:32:30|3141.9|3135.9|3142.1|3136.1|3142.1|3136.1|3141.9|3135.9|2
1634279640000|2021-10-15 06:34:00|3142.4|3136.4|3142.3|3136.3|3142.4|3136.4|3142.3|3136.3|2
1634279660000|2021-10-15 06:34:20|3142.4|3136.4|3142.3|3136.3|3142.4|3136.4|3142.3|3136.3|2
1634279680000|2021-10-15 06:34:40|3141.9|3135.9|3141.9|3135.9|3142.1|3136.1|3141.9|3135.9|3
1634279690000|2021-10-15 06:34:50|3142.1|3136.1|3142.1|3136.1|3142.1|3136.1|3142.1|3136.1|1
1634279720000|2021-10-15 06:35:20|3141.9|3135.9|3142.1|3136.1|3142.1|3136.1|3141.9|3135.9|2
1634279730000|2021-10-15 06:35:30|3142.4|3136.4|3142.8|3136.8|3142.8|3136.8|3142.4|3136.4|2
1634279740000|2021-10-15 06:35:40|3142.9|3136.9|3143.9|3137.9|3143.9|3137.9|3142.9|3136.9|5
1634279750000|2021-10-15 06:35:50|3143.5|3137.5|3143.4|3137.4|3143.5|3137.5|3143.4|3137.4|2
1634279760000|2021-10-15 06:36:00|3143.6|3137.6|3142.6|3136.6|3143.6|3137.6|3142.1|3136.1|4
1634279770000|2021-10-15 06:36:10|3143.1|3137.1|3143.4|3137.4|3143.4|3137.4|3143.1|3137.1|2
1634279780000|2021-10-15 06:36:20|3143.1|3137.1|3142.6|3136.6|3143.1|3137.1|3142.6|3136.6|3
1634279790000|2021-10-15 06:36:30|3142.4|3136.4|3142.6|3136.6|3142.6|3136.6|3142.4|3136.4|2
1634279800000|2021-10-15 06:36:40|3142.4|3136.4|3143.3|3137.3|3143.3|3137.3|3142.4|3136.4|6
1634279810000|2021-10-15 06:36:50|3143.4|3137.4|3145.6|3139.6|3145.6|3139.6|3143.1|3137.1|6
1634279830000|2021-10-15 06:37:10|3145.8|3139.8|3146.3|3140.3|3146.3|3140.3|3145.6|3139.6|3
1634279840000|2021-10-15 06:37:20|3146.4|3140.4|3146.4|3140.4|3146.4|3140.4|3146.4|3140.4|1
1634279860000|2021-10-15 06:37:40|3146.6|3140.6|3147.1|3141.1|3147.4|3141.4|3146.6|3140.6|3
1634279870000|2021-10-15 06:37:50|3146.9|3140.9|3145.6|3139.6|3146.9|3140.9|3145.6|3139.6|2
1634279890000|2021-10-15 06:38:10|3145.5|3139.5|3145.1|3139.1|3145.5|3139.5|3145.1|3139.1|2
1634279900000|2021-10-15 06:38:20|3144.6|3138.6|3144.6|3138.6|3144.6|3138.6|3144.4|3138.4|3
1634279910000|2021-10-15 06:38:30|3144.8|3138.8|3144.4|3138.4|3144.8|3138.8|3144.4|3138.4|2
1634279930000|2021-10-15 06:38:50|3144.1|3138.1|3143.9|3137.9|3144.1|3138.1|3143.9|3137.9|2
1634279940000|2021-10-15 06:39:00|3143.6|3137.6|3143.1|3137.1|3143.6|3137.6|3143.1|3137.1|5
1634279950000|2021-10-15 06:39:10|3142.6|3136.6|3141.9|3135.9|3142.6|3136.6|3141.9|3135.9|3
1634279960000|2021-10-15 06:39:20|3142.1|3136.1|3142.6|3136.6|3143.6|3137.6|3142.1|3136.1|8
1634279990000|2021-10-15 06:39:50|3143.4|3137.4|3146.1|3140.1|3146.1|3140.1|3143.4|3137.4|9
1634280000000|2021-10-15 06:40:00|3146.5|3140.5|3148.6|3142.6|3148.6|3142.6|3146.5|3140.5|11
1634280010000|2021-10-15 06:40:10|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|3148.8|3142.8|1
1634280020000|2021-10-15 06:40:20|3148.9|3142.9|3153.1|3147.1|3153.1|3147.1|3148.8|3142.8|15
1634280030000|2021-10-15 06:40:30|3153.4|3147.4|3154.1|3148.1|3154.1|3148.1|3153.4|3147.4|13
1634280040000|2021-10-15 06:40:40|3153.9|3147.9|3154.6|3148.6|3155.1|3149.1|3153.9|3147.9|19
1634280050000|2021-10-15 06:40:50|3155.1|3149.1|3154.1|3148.1|3155.1|3149.1|3154.1|3148.1|6
1634280060000|2021-10-15 06:41:00|3154.4|3148.4|3154.4|3148.4|3154.4|3148.4|3154.1|3148.1|5
1634280070000|2021-10-15 06:41:10|3154.1|3148.1|3153.9|3147.9|3154.5|3148.5|3153.6|3147.6|7
1634280080000|2021-10-15 06:41:20|3154.1|3148.1|3154.1|3148.1|3154.3|3148.3|3154.1|3148.1|3
1634280090000|2021-10-15 06:41:30|3154.4|3148.4|3154.5|3148.5|3154.8|3148.8|3154.4|3148.4|4
1634280100000|2021-10-15 06:41:40|3154.8|3148.8|3157.4|3151.4|3158.3|3152.3|3154.8|3148.8|12
1634280110000|2021-10-15 06:41:50|3157.6|3151.6|3156.4|3150.4|3157.6|3151.6|3156.4|3150.4|4
1634280120000|2021-10-15 06:42:00|3156.5|3150.5|3157.6|3151.6|3157.9|3151.9|3156.5|3150.5|4
1634280130000|2021-10-15 06:42:10|3157.4|3151.4|3157.8|3151.8|3157.8|3151.8|3157.4|3151.4|3
1634280150000|2021-10-15 06:42:30|3157.9|3151.9|3156.6|3150.6|3157.9|3151.9|3156.6|3150.6|3
1634280160000|2021-10-15 06:42:40|3156.9|3150.9|3156.6|3150.6|3157|3151|3156.6|3150.6|3
1634280170000|2021-10-15 06:42:50|3156.4|3150.4|3152.9|3146.9|3156.4|3150.4|3152.9|3146.9|9
1634280180000|2021-10-15 06:43:00|3153.1|3147.1|3154.8|3148.8|3154.8|3148.8|3153.1|3147.1|4
1634280190000|2021-10-15 06:43:10|3155.1|3149.1|3157.4|3151.4|3157.4|3151.4|3155.1|3149.1|7
1634280200000|2021-10-15 06:43:20|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|3157.5|3151.5|1
1634280210000|2021-10-15 06:43:30|3157.8|3151.8|3159.4|3153.4|3159.4|3153.4|3157.8|3151.8|3
1634280220000|2021-10-15 06:43:40|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|1
1634280230000|2021-10-15 06:43:50|3158.8|3152.8|3159.6|3153.6|3159.6|3153.6|3158.8|3152.8|4
1634280240000|2021-10-15 06:44:00|3159.3|3153.3|3159.1|3153.1|3159.3|3153.3|3158.9|3152.9|4
1634280250000|2021-10-15 06:44:10|3158.9|3152.9|3158.6|3152.6|3158.9|3152.9|3158.6|3152.6|4
1634280260000|2021-10-15 06:44:20|3158.4|3152.4|3159.6|3153.6|3159.6|3153.6|3158.4|3152.4|8
1634280270000|2021-10-15 06:44:30|3159.9|3153.9|3159.9|3153.9|3159.9|3153.9|3159.9|3153.9|1
1634280280000|2021-10-15 06:44:40|3160.1|3154.1|3160.1|3154.1|3160.1|3154.1|3159.9|3153.9|3
1634280290000|2021-10-15 06:44:50|3160.3|3154.3|3159.9|3153.9|3160.3|3154.3|3159.9|3153.9|3
1634280300000|2021-10-15 06:45:00|3160.1|3154.1|3160.3|3154.3|3160.3|3154.3|3160.1|3154.1|2
1634280310000|2021-10-15 06:45:10|3160.4|3154.4|3160|3154|3160.4|3154.4|3160|3154|3
1634280320000|2021-10-15 06:45:20|3160.1|3154.1|3160.1|3154.1|3160.1|3154.1|3160.1|3154.1|1
1634280330000|2021-10-15 06:45:30|3160.4|3154.4|3162.5|3156.5|3163.1|3157.1|3160.4|3154.4|14
1634280340000|2021-10-15 06:45:40|3162.8|3156.8|3162.9|3156.9|3162.9|3156.9|3162.6|3156.6|4
1634280350000|2021-10-15 06:45:50|3162.6|3156.6|3162.8|3156.8|3163.6|3157.6|3161.6|3155.6|18
1634280360000|2021-10-15 06:46:00|3162.9|3156.9|3162.5|3156.5|3163.1|3157.1|3162.3|3156.3|6
1634280370000|2021-10-15 06:46:10|3162.3|3156.3|3161.3|3155.3|3162.3|3156.3|3161.3|3155.3|4
1634280380000|2021-10-15 06:46:20|3161.4|3155.4|3161.3|3155.3|3161.6|3155.6|3161|3155|6
1634280390000|2021-10-15 06:46:30|3161.8|3155.8|3164.3|3158.3|3164.3|3158.3|3161.8|3155.8|11
1634280400000|2021-10-15 06:46:40|3164.1|3158.1|3164.3|3158.3|3164.3|3158.3|3164.1|3158.1|4
1634280410000|2021-10-15 06:46:50|3164.1|3158.1|3164.1|3158.1|3164.4|3158.4|3163.6|3157.6|6
1634280420000|2021-10-15 06:47:00|3164.4|3158.4|3163.1|3157.1|3164.4|3158.4|3163.1|3157.1|11
1634280430000|2021-10-15 06:47:10|3163.6|3157.6|3162.6|3156.6|3163.6|3157.6|3162.4|3156.4|12
1634280440000|2021-10-15 06:47:20|3162.9|3156.9|3167.5|3161.5|3167.5|3161.5|3162.9|3156.9|18
1634280450000|2021-10-15 06:47:30|3167.4|3161.4|3168.9|3162.9|3169.6|3163.6|3167.4|3161.4|15
1634280460000|2021-10-15 06:47:40|3168.6|3162.6|3171.9|3165.9|3171.9|3165.9|3168.6|3162.6|8
1634280470000|2021-10-15 06:47:50|3172.4|3166.4|3171.5|3165.5|3172.4|3166.4|3171.4|3165.4|7
1634280480000|2021-10-15 06:48:00|3171.4|3165.4|3170|3164|3171.4|3165.4|3170|3164|6
1634280490000|2021-10-15 06:48:10|3169.6|3163.6|3169.1|3163.1|3169.6|3163.6|3169.1|3163.1|3
1634280500000|2021-10-15 06:48:20|3168.9|3162.9|3165.8|3159.8|3168.9|3162.9|3165.8|3159.8|10
1634280510000|2021-10-15 06:48:30|3166|3160|3170.1|3164.1|3170.1|3164.1|3165.8|3159.8|12
1634280520000|2021-10-15 06:48:40|3169.9|3163.9|3171.6|3165.6|3171.6|3165.6|3168.5|3162.5|10
1634280530000|2021-10-15 06:48:50|3171.8|3165.8|3172.6|3166.6|3172.9|3166.9|3171.8|3165.8|17
1634280540000|2021-10-15 06:49:00|3173.4|3167.4|3174.4|3168.4|3174.6|3168.6|3173.4|3167.4|8
1634280550000|2021-10-15 06:49:10|3174.1|3168.1|3171.5|3165.5|3174.1|3168.1|3171.1|3165.1|9
1634280560000|2021-10-15 06:49:20|3171.4|3165.4|3172.4|3166.4|3172.4|3166.4|3171.1|3165.1|5
1634280570000|2021-10-15 06:49:30|3172.1|3166.1|3172.6|3166.6|3172.6|3166.6|3172.1|3166.1|2
1634280580000|2021-10-15 06:49:40|3173|3167|3173.1|3167.1|3173.1|3167.1|3172.6|3166.6|5
1634280590000|2021-10-15 06:49:50|3172|3166|3173.8|3167.8|3174.1|3168.1|3172|3166|10
1634280600000|2021-10-15 06:50:00|3174|3168|3172.4|3166.4|3174|3168|3172.4|3166.4|14
1634280610000|2021-10-15 06:50:10|3172.1|3166.1|3169.6|3163.6|3172.1|3166.1|3169.6|3163.6|4
1634280620000|2021-10-15 06:50:20|3169.9|3163.9|3171.3|3165.3|3171.3|3165.3|3169.9|3163.9|4
1634280630000|2021-10-15 06:50:30|3171.4|3165.4|3174.3|3168.3|3174.4|3168.4|3171.4|3165.4|11
1634280640000|2021-10-15 06:50:40|3174.4|3168.4|3175.9|3169.9|3175.9|3169.9|3174.3|3168.3|12
1634280650000|2021-10-15 06:50:50|3176.3|3170.3|3176.1|3170.1|3177|3171|3175.4|3169.4|12
1634280660000|2021-10-15 06:51:00|3176.4|3170.4|3176.9|3170.9|3176.9|3170.9|3176.4|3170.4|2
1634280670000|2021-10-15 06:51:10|3177.1|3171.1|3181|3175|3181|3175|3177.1|3171.1|5
1634280680000|2021-10-15 06:51:20|3181.1|3175.1|3183.6|3177.6|3183.6|3177.6|3181.1|3175.1|3
1634280690000|2021-10-15 06:51:30|3182.6|3176.6|3181.9|3175.9|3183.1|3177.1|3181.8|3175.8|5
1634280700000|2021-10-15 06:51:40|3182.9|3176.9|3184.6|3178.6|3184.6|3178.6|3182.1|3176.1|9
1634280710000|2021-10-15 06:51:50|3183.6|3177.6|3186.4|3180.4|3186.8|3180.8|3183.6|3177.6|7
1634280720000|2021-10-15 06:52:00|3186.6|3180.6|3187.9|3181.9|3188|3182|3186.6|3180.6|7
1634280730000|2021-10-15 06:52:10|3188|3182|3189.1|3183.1|3189.3|3183.3|3188|3182|8
1634280740000|2021-10-15 06:52:20|3189|3183|3188.9|3182.9|3189.1|3183.1|3186.5|3180.5|10
1634280750000|2021-10-15 06:52:30|3189.1|3183.1|3188.9|3182.9|3189.6|3183.6|3187.1|3181.1|18
1634280760000|2021-10-15 06:52:40|3189.1|3183.1|3187.1|3181.1|3189.1|3183.1|3187.1|3181.1|8
1634280770000|2021-10-15 06:52:50|3186.9|3180.9|3185.8|3179.8|3186.9|3180.9|3185.1|3179.1|8
1634280780000|2021-10-15 06:53:00|3185.6|3179.6|3185.4|3179.4|3185.6|3179.6|3185.1|3179.1|3
1634280790000|2021-10-15 06:53:10|3185.6|3179.6|3187.1|3181.1|3187.1|3181.1|3185.6|3179.6|10
1634280800000|2021-10-15 06:53:20|3187.4|3181.4|3186.1|3180.1|3187.4|3181.4|3185.9|3179.9|6
1634280810000|2021-10-15 06:53:30|3186.3|3180.3|3186.5|3180.5|3186.5|3180.5|3186|3180|6
1634280820000|2021-10-15 06:53:40|3186.3|3180.3|3182.5|3176.5|3186.3|3180.3|3182.5|3176.5|8
1634280830000|2021-10-15 06:53:50|3182.4|3176.4|3179|3173|3182.4|3176.4|3178.9|3172.9|8
1634280840000|2021-10-15 06:54:00|3178.9|3172.9|3174.9|3168.9|3178.9|3172.9|3174.9|3168.9|9
1634280850000|2021-10-15 06:54:10|3175|3169|3177.4|3171.4|3177.4|3171.4|3173.9|3167.9|17
1634280860000|2021-10-15 06:54:20|3178.9|3172.9|3179.6|3173.6|3180.5|3174.5|3178.9|3172.9|10
1634280870000|2021-10-15 06:54:30|3179.4|3173.4|3180.4|3174.4|3180.4|3174.4|3178.4|3172.4|9
1634280880000|2021-10-15 06:54:40|3180.5|3174.5|3182.4|3176.4|3182.4|3176.4|3180.5|3174.5|9
1634280890000|2021-10-15 06:54:50|3182.1|3176.1|3179.9|3173.9|3182.1|3176.1|3179.9|3173.9|15
1634280900000|2021-10-15 06:55:00|3180|3174|3180.1|3174.1|3181.6|3175.6|3179.9|3173.9|17
1634280910000|2021-10-15 06:55:10|3180.3|3174.3|3179.5|3173.5|3180.3|3174.3|3179.3|3173.3|6
1634280930000|2021-10-15 06:55:30|3179.3|3173.3|3180.3|3174.3|3180.5|3174.5|3179|3173|10
1634280940000|2021-10-15 06:55:40|3180.5|3174.5|3180.5|3174.5|3180.8|3174.8|3179.8|3173.8|10
1634280950000|2021-10-15 06:55:50|3180.8|3174.8|3180.8|3174.8|3181|3175|3180.8|3174.8|3
1634280960000|2021-10-15 06:56:00|3180.3|3174.3|3180.8|3174.8|3180.8|3174.8|3180.3|3174.3|5
1634280970000|2021-10-15 06:56:10|3180.5|3174.5|3179.8|3173.8|3180.5|3174.5|3179.5|3173.5|4
1634280980000|2021-10-15 06:56:20|3180|3174|3180.8|3174.8|3181.3|3175.3|3180|3174|9
1634280990000|2021-10-15 06:56:30|3182|3176|3182|3176|3182|3176|3182|3176|1
1634281000000|2021-10-15 06:56:40|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|1
1634281010000|2021-10-15 06:56:50|3181.8|3175.8|3181|3175|3182.3|3176.3|3181|3175|4
1634281020000|2021-10-15 06:57:00|3181.5|3175.5|3181|3175|3181.8|3175.8|3180.3|3174.3|8
1634281030000|2021-10-15 06:57:10|3181.3|3175.3|3181.3|3175.3|3181.8|3175.8|3181|3175|8
1634281040000|2021-10-15 06:57:20|3181|3175|3184.3|3178.3|3184.5|3178.5|3181|3175|10
1634281050000|2021-10-15 06:57:30|3184|3178|3185.5|3179.5|3185.5|3179.5|3184|3178|5
1634281060000|2021-10-15 06:57:40|3185.3|3179.3|3187.8|3181.8|3187.8|3181.8|3185.3|3179.3|12
1634281070000|2021-10-15 06:57:50|3187.3|3181.3|3187.8|3181.8|3188|3182|3187.3|3181.3|8
1634281080000|2021-10-15 06:58:00|3188.8|3182.8|3189|3183|3189|3183|3188.5|3182.5|11
1634281090000|2021-10-15 06:58:10|3189.5|3183.5|3189|3183|3189.5|3183.5|3189|3183|10
1634281100000|2021-10-15 06:58:20|3188|3182|3188.5|3182.5|3188.8|3182.8|3187.8|3181.8|5
1634281110000|2021-10-15 06:58:30|3188.3|3182.3|3186.5|3180.5|3188.3|3182.3|3186|3180|12
1634281120000|2021-10-15 06:58:40|3186.3|3180.3|3187.8|3181.8|3187.8|3181.8|3184.5|3178.5|9
1634281130000|2021-10-15 06:58:50|3187.9|3181.9|3187.3|3181.3|3187.9|3181.9|3187.3|3181.3|3
1634281140000|2021-10-15 06:59:00|3186.5|3180.5|3187|3181|3187|3181|3186.5|3180.5|4
1634281150000|2021-10-15 06:59:10|3187.5|3181.5|3187|3181|3187.5|3181.5|3187|3181|3
1634281160000|2021-10-15 06:59:20|3186.8|3180.8|3183.5|3177.5|3187|3181|3181.8|3175.8|15
1634281170000|2021-10-15 06:59:30|3184|3178|3183.5|3177.5|3184.8|3178.8|3183.5|3177.5|15
1634281180000|2021-10-15 06:59:40|3184|3178|3183.5|3177.5|3184|3178|3183.5|3177.5|9
1634281190000|2021-10-15 06:59:50|3182.8|3176.8|3179.9|3173.9|3182.8|3176.8|3179.9|3173.9|4
1634281200000|2021-10-15 07:00:00|3179.8|3173.8|3177.3|3171.3|3179.8|3173.8|3175.5|3169.5|14
1634281210000|2021-10-15 07:00:10|3177.5|3171.5|3178.3|3172.3|3178.3|3172.3|3177|3171|5
1634281220000|2021-10-15 07:00:20|3178.8|3172.8|3178.8|3172.8|3179|3173|3178.8|3172.8|5
1634281230000|2021-10-15 07:00:30|3179|3173|3177|3171|3179|3173|3176.8|3170.8|8
1634281240000|2021-10-15 07:00:40|3177.3|3171.3|3180.8|3174.8|3180.8|3174.8|3177.3|3171.3|6
1634281250000|2021-10-15 07:00:50|3181|3175|3181.5|3175.5|3181.5|3175.5|3181|3175|2
1634281260000|2021-10-15 07:01:00|3181|3175|3180.5|3174.5|3181|3175|3180.5|3174.5|3
1634281270000|2021-10-15 07:01:10|3180.3|3174.3|3181|3175|3181|3175|3180.3|3174.3|3
1634281280000|2021-10-15 07:01:20|3180.8|3174.8|3179.3|3173.3|3180.8|3174.8|3179.3|3173.3|5
1634281290000|2021-10-15 07:01:30|3178.8|3172.8|3177.3|3171.3|3178.8|3172.8|3177.3|3171.3|4
1634281300000|2021-10-15 07:01:40|3177|3171|3176|3170|3177|3171|3176|3170|4
1634281310000|2021-10-15 07:01:50|3175.8|3169.8|3177.3|3171.3|3177.3|3171.3|3175.8|3169.8|2
1634281320000|2021-10-15 07:02:00|3176|3170|3176.5|3170.5|3176.5|3170.5|3176|3170|2
1634281330000|2021-10-15 07:02:10|3176.3|3170.3|3175.8|3169.8|3176.5|3170.5|3175.8|3169.8|3
1634281340000|2021-10-15 07:02:20|3176.3|3170.3|3175.5|3169.5|3176.3|3170.3|3175.5|3169.5|2
1634281350000|2021-10-15 07:02:30|3175.3|3169.3|3174.8|3168.8|3175.3|3169.3|3174.3|3168.3|5
1634281360000|2021-10-15 07:02:40|3175.3|3169.3|3175.8|3169.8|3176.3|3170.3|3175.3|3169.3|3
1634281370000|2021-10-15 07:02:50|3176.3|3170.3|3176.3|3170.3|3176.5|3170.5|3176|3170|5
1634281380000|2021-10-15 07:03:00|3175.5|3169.5|3178.8|3172.8|3178.8|3172.8|3175.5|3169.5|8
1634281390000|2021-10-15 07:03:10|3179.8|3173.8|3179.5|3173.5|3179.8|3173.8|3179.5|3173.5|2
1634281400000|2021-10-15 07:03:20|3179.3|3173.3|3179.5|3173.5|3179.5|3173.5|3179.3|3173.3|2
1634281420000|2021-10-15 07:03:40|3179.3|3173.3|3177.5|3171.5|3179.3|3173.3|3177.5|3171.5|4
1634281430000|2021-10-15 07:03:50|3177.8|3171.8|3177.8|3171.8|3177.8|3171.8|3177.8|3171.8|1
1634281440000|2021-10-15 07:04:00|3177.5|3171.5|3174.5|3168.5|3177.5|3171.5|3174.5|3168.5|7
1634281450000|2021-10-15 07:04:10|3174.3|3168.3|3173.8|3167.8|3174.3|3168.3|3173.5|3167.5|5
1634281460000|2021-10-15 07:04:20|3173.5|3167.5|3174.8|3168.8|3174.8|3168.8|3172.8|3166.8|5
1634281480000|2021-10-15 07:04:40|3174.5|3168.5|3173.3|3167.3|3174.5|3168.5|3172.8|3166.8|4
1634281490000|2021-10-15 07:04:50|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|1
1634281500000|2021-10-15 07:05:00|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|1
1634281510000|2021-10-15 07:05:10|3172.8|3166.8|3173.3|3167.3|3173.3|3167.3|3172.8|3166.8|2
1634281520000|2021-10-15 07:05:20|3173|3167|3175.5|3169.5|3175.5|3169.5|3172.8|3166.8|9
1634281530000|2021-10-15 07:05:30|3174.5|3168.5|3174.8|3168.8|3174.8|3168.8|3174.5|3168.5|2
1634281540000|2021-10-15 07:05:40|3175|3169|3175|3169|3175|3169|3175|3169|1
1634281550000|2021-10-15 07:05:50|3174.8|3168.8|3175|3169|3175|3169|3174.8|3168.8|2
1634281560000|2021-10-15 07:06:00|3175.3|3169.3|3175.5|3169.5|3177.8|3171.8|3175.3|3169.3|9
1634281580000|2021-10-15 07:06:20|3175.3|3169.3|3175|3169|3175.3|3169.3|3174.5|3168.5|4
1634281610000|2021-10-15 07:06:50|3175.3|3169.3|3175|3169|3175.3|3169.3|3175|3169|2
1634281630000|2021-10-15 07:07:10|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|1
1634281640000|2021-10-15 07:07:20|3175|3169|3175.5|3169.5|3175.8|3169.8|3175|3169|4
1634281650000|2021-10-15 07:07:30|3175.8|3169.8|3177.3|3171.3|3177.3|3171.3|3175.8|3169.8|3
1634281660000|2021-10-15 07:07:40|3177.5|3171.5|3178|3172|3178|3172|3177.5|3171.5|2
1634281670000|2021-10-15 07:07:50|3178.3|3172.3|3179|3173|3179|3173|3178.3|3172.3|2
1634281690000|2021-10-15 07:08:10|3179.3|3173.3|3178.8|3172.8|3179.8|3173.8|3178.8|3172.8|4
1634281700000|2021-10-15 07:08:20|3178.5|3172.5|3177.8|3171.8|3178.5|3172.5|3177.8|3171.8|3
1634281710000|2021-10-15 07:08:30|3177.5|3171.5|3177.3|3171.3|3177.5|3171.5|3177.3|3171.3|2
1634281720000|2021-10-15 07:08:40|3176.8|3170.8|3176.5|3170.5|3176.8|3170.8|3176.5|3170.5|2
1634281730000|2021-10-15 07:08:50|3176.3|3170.3|3174.5|3168.5|3176.3|3170.3|3173.8|3167.8|6
1634281770000|2021-10-15 07:09:30|3174.8|3168.8|3174.8|3168.8|3175.3|3169.3|3174.8|3168.8|4
1634281800000|2021-10-15 07:10:00|3174.5|3168.5|3174.3|3168.3|3174.5|3168.5|3174.3|3168.3|2
1634281810000|2021-10-15 07:10:10|3174|3168|3174.8|3168.8|3174.8|3168.8|3174|3168|2
1634281830000|2021-10-15 07:10:30|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|1
1634281840000|2021-10-15 07:10:40|3174.8|3168.8|3175.3|3169.3|3175.3|3169.3|3174.8|3168.8|2
1634281860000|2021-10-15 07:11:00|3175|3169|3175|3169|3175|3169|3175|3169|1
1634281870000|2021-10-15 07:11:10|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|1
1634281880000|2021-10-15 07:11:20|3175|3169|3174.8|3168.8|3175|3169|3174.8|3168.8|2
1634281900000|2021-10-15 07:11:40|3175|3169|3175.8|3169.8|3175.8|3169.8|3175|3169|3
1634281910000|2021-10-15 07:11:50|3176.8|3170.8|3177.5|3171.5|3177.5|3171.5|3176.8|3170.8|2
1634281920000|2021-10-15 07:12:00|3177.8|3171.8|3177.5|3171.5|3177.8|3171.8|3177.5|3171.5|2
1634281930000|2021-10-15 07:12:10|3177.3|3171.3|3177.5|3171.5|3177.5|3171.5|3176.8|3170.8|5
1634281960000|2021-10-15 07:12:40|3177|3171|3177.5|3171.5|3177.5|3171.5|3177|3171|2
1634281970000|2021-10-15 07:12:50|3177.8|3171.8|3178.5|3172.5|3179.5|3173.5|3177.8|3171.8|3
1634281980000|2021-10-15 07:13:00|3177.3|3171.3|3177|3171|3177.3|3171.3|3177|3171|2
1634281990000|2021-10-15 07:13:10|3177.3|3171.3|3179.8|3173.8|3179.8|3173.8|3177.3|3171.3|6
1634282000000|2021-10-15 07:13:20|3179.5|3173.5|3179.3|3173.3|3179.5|3173.5|3179.3|3173.3|2
1634282060000|2021-10-15 07:14:20|3179|3173|3178.5|3172.5|3179|3173|3178.5|3172.5|3
1634282080000|2021-10-15 07:14:40|3178.8|3172.8|3179|3173|3179.3|3173.3|3178.8|3172.8|3
1634282090000|2021-10-15 07:14:50|3179.3|3173.3|3178.8|3172.8|3179.3|3173.3|3178.3|3172.3|5
1634282100000|2021-10-15 07:15:00|3179|3173|3179.3|3173.3|3179.5|3173.5|3178.8|3172.8|6
1634282110000|2021-10-15 07:15:10|3179.5|3173.5|3179.5|3173.5|3179.8|3173.8|3179.5|3173.5|3
1634282120000|2021-10-15 07:15:20|3179.3|3173.3|3178.8|3172.8|3179.3|3173.3|3178.8|3172.8|2
1634282130000|2021-10-15 07:15:30|3179|3173|3179|3173|3179|3173|3179|3173|1
1634282140000|2021-10-15 07:15:40|3178.8|3172.8|3178.5|3172.5|3178.8|3172.8|3178.5|3172.5|2
1634282150000|2021-10-15 07:15:50|3178.8|3172.8|3178.5|3172.5|3178.8|3172.8|3178.5|3172.5|2
1634282160000|2021-10-15 07:16:00|3178.3|3172.3|3174.8|3168.8|3178.3|3172.3|3174.8|3168.8|8
1634282170000|2021-10-15 07:16:10|3175|3169|3173.5|3167.5|3175.8|3169.8|3173.5|3167.5|4
1634282180000|2021-10-15 07:16:20|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|2
1634282190000|2021-10-15 07:16:30|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|2
1634282210000|2021-10-15 07:16:50|3174|3168|3173.5|3167.5|3174|3168|3173.5|3167.5|2
1634282230000|2021-10-15 07:17:10|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|1
1634282240000|2021-10-15 07:17:20|3173|3167|3173.5|3167.5|3173.5|3167.5|3173|3167|3
1634282250000|2021-10-15 07:17:30|3173|3167|3173.5|3167.5|3173.5|3167.5|3173|3167|2
1634282280000|2021-10-15 07:18:00|3173.3|3167.3|3171|3165|3173.3|3167.3|3170.3|3164.3|4
1634282300000|2021-10-15 07:18:20|3170.5|3164.5|3165.8|3159.8|3170.5|3164.5|3165.4|3159.4|7
1634282310000|2021-10-15 07:18:30|3165.5|3159.5|3163.8|3157.8|3165.5|3159.5|3163.8|3157.8|4
1634282320000|2021-10-15 07:18:40|3164|3158|3164|3158|3164|3158|3164|3158|1
1634282330000|2021-10-15 07:18:50|3163|3157|3162|3156|3163|3157|3161.8|3155.8|4
1634282340000|2021-10-15 07:19:00|3161.8|3155.8|3162.8|3156.8|3162.8|3156.8|3161.8|3155.8|3
1634282350000|2021-10-15 07:19:10|3165.3|3159.3|3165|3159|3165.3|3159.3|3165|3159|2
1634282360000|2021-10-15 07:19:20|3165.5|3159.5|3164.5|3158.5|3165.8|3159.8|3164.5|3158.5|4
1634282370000|2021-10-15 07:19:30|3164.8|3158.8|3167.3|3161.3|3167.3|3161.3|3164.8|3158.8|6
1634282380000|2021-10-15 07:19:40|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634282390000|2021-10-15 07:19:50|3166|3160|3165.3|3159.3|3166|3160|3165.3|3159.3|3
1634282400000|2021-10-15 07:20:00|3166|3160|3166.3|3160.3|3166.8|3160.8|3166|3160|4
1634282430000|2021-10-15 07:20:30|3167.5|3161.5|3166.3|3160.3|3167.5|3161.5|3166.3|3160.3|4
1634282440000|2021-10-15 07:20:40|3165.8|3159.8|3162.5|3156.5|3165.8|3159.8|3162.5|3156.5|6
1634282450000|2021-10-15 07:20:50|3163|3157|3163|3157|3163|3157|3163|3157|1
1634282480000|2021-10-15 07:21:20|3164|3158|3163|3157|3164|3158|3163|3157|3
1634282490000|2021-10-15 07:21:30|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|1
1634282500000|2021-10-15 07:21:40|3163|3157|3164.5|3158.5|3164.5|3158.5|3163|3157|4
1634282510000|2021-10-15 07:21:50|3164.3|3158.3|3163.8|3157.8|3164.3|3158.3|3163.8|3157.8|2
1634282520000|2021-10-15 07:22:00|3164.3|3158.3|3164.5|3158.5|3164.5|3158.5|3164.3|3158.3|2
1634282540000|2021-10-15 07:22:20|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|1
1634282550000|2021-10-15 07:22:30|3165|3159|3164.5|3158.5|3165|3159|3164.5|3158.5|3
1634282560000|2021-10-15 07:22:40|3165|3159|3165|3159|3165|3159|3165|3159|1
1634282570000|2021-10-15 07:22:50|3165.8|3159.8|3166.5|3160.5|3166.5|3160.5|3165.8|3159.8|2
1634282610000|2021-10-15 07:23:30|3166.3|3160.3|3166.3|3160.3|3166.3|3160.3|3166.3|3160.3|1
1634282620000|2021-10-15 07:23:40|3166|3160|3163.8|3157.8|3166|3160|3163.8|3157.8|3
1634282630000|2021-10-15 07:23:50|3164|3158|3164.8|3158.8|3165|3159|3164|3158|4
1634282640000|2021-10-15 07:24:00|3166|3160|3166|3160|3166.8|3160.8|3166|3160|3
1634282660000|2021-10-15 07:24:20|3166.3|3160.3|3165.8|3159.8|3166.3|3160.3|3165.8|3159.8|3
1634282700000|2021-10-15 07:25:00|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3164.8|3158.8|5
1634282730000|2021-10-15 07:25:30|3165|3159|3164.8|3158.8|3165|3159|3164.8|3158.8|2
1634282740000|2021-10-15 07:25:40|3164.5|3158.5|3163|3157|3164.5|3158.5|3163|3157|2
1634282760000|2021-10-15 07:26:00|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|3
1634282770000|2021-10-15 07:26:10|3163|3157|3164.3|3158.3|3164.3|3158.3|3163|3157|2
1634282780000|2021-10-15 07:26:20|3163.5|3157.5|3163.3|3157.3|3163.5|3157.5|3163.3|3157.3|2
1634282790000|2021-10-15 07:26:30|3163|3157|3162.5|3156.5|3163|3157|3162.5|3156.5|3
1634282800000|2021-10-15 07:26:40|3162.3|3156.3|3161.8|3155.8|3162.3|3156.3|3161.8|3155.8|3
1634282810000|2021-10-15 07:26:50|3161.5|3155.5|3161.5|3155.5|3161.8|3155.8|3161.5|3155.5|3
1634282820000|2021-10-15 07:27:00|3161.8|3155.8|3162.8|3156.8|3162.8|3156.8|3161.8|3155.8|2
1634282830000|2021-10-15 07:27:10|3163|3157|3163|3157|3163|3157|3163|3157|1
1634282850000|2021-10-15 07:27:30|3162.8|3156.8|3162.8|3156.8|3162.8|3156.8|3162.8|3156.8|1
1634282870000|2021-10-15 07:27:50|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|1
1634282890000|2021-10-15 07:28:10|3162.3|3156.3|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|2
1634282900000|2021-10-15 07:28:20|3162.3|3156.3|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|2
1634282910000|2021-10-15 07:28:30|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1634282930000|2021-10-15 07:28:50|3162|3156|3161.5|3155.5|3162|3156|3161.5|3155.5|2
1634282940000|2021-10-15 07:29:00|3161.8|3155.8|3161.8|3155.8|3162.3|3156.3|3161.8|3155.8|5
1634282950000|2021-10-15 07:29:10|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634282960000|2021-10-15 07:29:20|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.5|3155.5|3
1634282970000|2021-10-15 07:29:30|3161.3|3155.3|3161.8|3155.8|3161.8|3155.8|3161.3|3155.3|2
1634282980000|2021-10-15 07:29:40|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634283000000|2021-10-15 07:30:00|3161.3|3155.3|3161|3155|3161.3|3155.3|3160.8|3154.8|4
1634283030000|2021-10-15 07:30:30|3161.3|3155.3|3161|3155|3161.3|3155.3|3161|3155|2
1634283050000|2021-10-15 07:30:50|3160.3|3154.3|3161|3155|3161|3155|3160.3|3154.3|4
1634283080000|2021-10-15 07:31:20|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|1
1634283090000|2021-10-15 07:31:30|3161.8|3155.8|3161.5|3155.5|3161.8|3155.8|3161.5|3155.5|2
1634283100000|2021-10-15 07:31:40|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|1
1634283110000|2021-10-15 07:31:50|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634283120000|2021-10-15 07:32:00|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|2
1634283130000|2021-10-15 07:32:10|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1634283140000|2021-10-15 07:32:20|3161.3|3155.3|3161.5|3155.5|3161.5|3155.5|3161.3|3155.3|2
1634283160000|2021-10-15 07:32:40|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|1
1634283170000|2021-10-15 07:32:50|3161.5|3155.5|3161.8|3155.8|3161.8|3155.8|3161.5|3155.5|2
1634283190000|2021-10-15 07:33:10|3161.5|3155.5|3161.3|3155.3|3161.5|3155.5|3161.3|3155.3|2
1634283210000|2021-10-15 07:33:30|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634283240000|2021-10-15 07:34:00|3161.8|3155.8|3164.3|3158.3|3164.3|3158.3|3161.8|3155.8|2
1634283260000|2021-10-15 07:34:20|3163.8|3157.8|3164.3|3158.3|3164.3|3158.3|3163.8|3157.8|2
1634283280000|2021-10-15 07:34:40|3164.5|3158.5|3164.3|3158.3|3166|3160|3164.3|3158.3|6
1634283290000|2021-10-15 07:34:50|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|1
1634283300000|2021-10-15 07:35:00|3164|3158|3164|3158|3164|3158|3163.8|3157.8|3
1634283310000|2021-10-15 07:35:10|3164.5|3158.5|3165.3|3159.3|3165.5|3159.5|3164.5|3158.5|7
1634283320000|2021-10-15 07:35:20|3165|3159|3165|3159|3165|3159|3165|3159|1
1634283330000|2021-10-15 07:35:30|3164.8|3158.8|3164.5|3158.5|3164.8|3158.8|3164.5|3158.5|2
1634283340000|2021-10-15 07:35:40|3164.3|3158.3|3163|3157|3164.3|3158.3|3163|3157|2
1634283350000|2021-10-15 07:35:50|3162.8|3156.8|3162.8|3156.8|3162.8|3156.8|3162.8|3156.8|1
1634283360000|2021-10-15 07:36:00|3162.5|3156.5|3162.8|3156.8|3162.8|3156.8|3162.5|3156.5|2
1634283370000|2021-10-15 07:36:10|3162.5|3156.5|3162|3156|3162.5|3156.5|3162|3156|2
1634283380000|2021-10-15 07:36:20|3161.8|3155.8|3162.3|3156.3|3162.3|3156.3|3161.5|3155.5|4
1634283390000|2021-10-15 07:36:30|3162.5|3156.5|3162.3|3156.3|3162.5|3156.5|3162.3|3156.3|2
1634283400000|2021-10-15 07:36:40|3161.8|3155.8|3162|3156|3162|3156|3161.5|3155.5|4
1634283430000|2021-10-15 07:37:10|3161.8|3155.8|3161.5|3155.5|3161.8|3155.8|3161.5|3155.5|2
1634283440000|2021-10-15 07:37:20|3161.3|3155.3|3160.5|3154.5|3161.3|3155.3|3160.5|3154.5|3
1634283450000|2021-10-15 07:37:30|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|1
1634283460000|2021-10-15 07:37:40|3160|3154|3160.5|3154.5|3160.8|3154.8|3160|3154|6
1634283470000|2021-10-15 07:37:50|3160.8|3154.8|3160.8|3154.8|3160.8|3154.8|3160.8|3154.8|1
1634283490000|2021-10-15 07:38:10|3161.3|3155.3|3161.8|3155.8|3161.8|3155.8|3161.3|3155.3|3
1634283500000|2021-10-15 07:38:20|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634283510000|2021-10-15 07:38:30|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1634283520000|2021-10-15 07:38:40|3161.5|3155.5|3161.3|3155.3|3161.5|3155.5|3161.3|3155.3|2
1634283540000|2021-10-15 07:39:00|3161|3155|3161|3155|3161|3155|3161|3155|1
1634283550000|2021-10-15 07:39:10|3161.3|3155.3|3161.5|3155.5|3161.5|3155.5|3161.3|3155.3|2
1634283560000|2021-10-15 07:39:20|3162.3|3156.3|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|2
1634283570000|2021-10-15 07:39:30|3162|3156|3161.3|3155.3|3162|3156|3161.3|3155.3|3
1634283590000|2021-10-15 07:39:50|3160.8|3154.8|3160.5|3154.5|3160.8|3154.8|3160.5|3154.5|2
1634283600000|2021-10-15 07:40:00|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3160|3154|3
1634283610000|2021-10-15 07:40:10|3160.5|3154.5|3161|3155|3161|3155|3160.5|3154.5|2
1634283620000|2021-10-15 07:40:20|3161.3|3155.3|3161|3155|3161.3|3155.3|3161|3155|2
1634283630000|2021-10-15 07:40:30|3161.3|3155.3|3162|3156|3162|3156|3161.3|3155.3|3
1634283640000|2021-10-15 07:40:40|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1634283690000|2021-10-15 07:41:30|3162|3156|3162|3156|3162|3156|3162|3156|1
1634283700000|2021-10-15 07:41:40|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1634283740000|2021-10-15 07:42:20|3161.5|3155.5|3161.3|3155.3|3161.5|3155.5|3161.3|3155.3|2
1634283770000|2021-10-15 07:42:50|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|2
1634283790000|2021-10-15 07:43:10|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634283810000|2021-10-15 07:43:30|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1634283820000|2021-10-15 07:43:40|3162|3156|3162.3|3156.3|3162.3|3156.3|3162|3156|2
1634283830000|2021-10-15 07:43:50|3162|3156|3161.8|3155.8|3162|3156|3161.8|3155.8|2
1634283840000|2021-10-15 07:44:00|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634283850000|2021-10-15 07:44:10|3161.3|3155.3|3160.3|3154.3|3161.3|3155.3|3160|3154|5
1634283880000|2021-10-15 07:44:40|3160|3154|3161.5|3155.5|3161.5|3155.5|3159.3|3153.3|6
1634283900000|2021-10-15 07:45:00|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1634283910000|2021-10-15 07:45:10|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634283930000|2021-10-15 07:45:30|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1634283940000|2021-10-15 07:45:40|3162|3156|3162.3|3156.3|3162.5|3156.5|3162|3156|4
1634283950000|2021-10-15 07:45:50|3162.5|3156.5|3162|3156|3162.5|3156.5|3162|3156|3
1634284060000|2021-10-15 07:47:40|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1634284080000|2021-10-15 07:48:00|3162|3156|3162.5|3156.5|3162.5|3156.5|3162|3156|2
1634284100000|2021-10-15 07:48:20|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1634284120000|2021-10-15 07:48:40|3162.5|3156.5|3160.5|3154.5|3162.5|3156.5|3160.5|3154.5|7
1634284130000|2021-10-15 07:48:50|3160.3|3154.3|3161.5|3155.5|3162|3156|3160.3|3154.3|6
1634284180000|2021-10-15 07:49:40|3162|3156|3162.3|3156.3|3162.3|3156.3|3162|3156|2
1634284200000|2021-10-15 07:50:00|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|2
1634284210000|2021-10-15 07:50:10|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1634284230000|2021-10-15 07:50:30|3162.5|3156.5|3162.8|3156.8|3162.8|3156.8|3162.5|3156.5|2
1634284240000|2021-10-15 07:50:40|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|1
1634284250000|2021-10-15 07:50:50|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162|3156|3
1634284260000|2021-10-15 07:51:00|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|1
1634284290000|2021-10-15 07:51:30|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1634284300000|2021-10-15 07:51:40|3162|3156|3162|3156|3162|3156|3162|3156|1
1634284320000|2021-10-15 07:52:00|3161.8|3155.8|3161.5|3155.5|3161.8|3155.8|3161.5|3155.5|2
1634284330000|2021-10-15 07:52:10|3162|3156|3161.8|3155.8|3162|3156|3161.8|3155.8|2
1634284340000|2021-10-15 07:52:20|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|3161.5|3155.5|1
1634284350000|2021-10-15 07:52:30|3160.8|3154.8|3160.3|3154.3|3160.8|3154.8|3160.3|3154.3|2
1634284360000|2021-10-15 07:52:40|3160|3154|3160|3154|3160|3154|3160|3154|1
1634284420000|2021-10-15 07:53:40|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|1
1634284450000|2021-10-15 07:54:10|3160|3154|3160|3154|3160|3154|3160|3154|1
1634284460000|2021-10-15 07:54:20|3159.8|3153.8|3159.5|3153.5|3159.8|3153.8|3159.5|3153.5|2
1634284490000|2021-10-15 07:54:50|3158.8|3152.8|3159.3|3153.3|3159.3|3153.3|3158.8|3152.8|2
1634284500000|2021-10-15 07:55:00|3158.5|3152.5|3159|3153|3159|3153|3158.5|3152.5|2
1634284510000|2021-10-15 07:55:10|3158.8|3152.8|3158.3|3152.3|3158.8|3152.8|3158.3|3152.3|2
1634284520000|2021-10-15 07:55:20|3158.5|3152.5|3158.5|3152.5|3158.8|3152.8|3158.5|3152.5|3
1634284530000|2021-10-15 07:55:30|3158.8|3152.8|3158.5|3152.5|3158.8|3152.8|3158.5|3152.5|2
1634284540000|2021-10-15 07:55:40|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|3158.8|3152.8|1
1634284550000|2021-10-15 07:55:50|3158.3|3152.3|3158.8|3152.8|3158.8|3152.8|3158.3|3152.3|3
1634284580000|2021-10-15 07:56:20|3158.5|3152.5|3159|3153|3159|3153|3158.5|3152.5|2
1634284590000|2021-10-15 07:56:30|3158.5|3152.5|3158.5|3152.5|3159|3153|3158.5|3152.5|3
1634284600000|2021-10-15 07:56:40|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|1
1634284670000|2021-10-15 07:57:50|3158|3152|3156.5|3150.5|3158|3152|3156.5|3150.5|3
1634284680000|2021-10-15 07:58:00|3156.3|3150.3|3158|3152|3158|3152|3156.3|3150.3|3
1634284690000|2021-10-15 07:58:10|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|1
1634284710000|2021-10-15 07:58:30|3157.8|3151.8|3157.3|3151.3|3157.8|3151.8|3157.3|3151.3|2
1634284720000|2021-10-15 07:58:40|3157|3151|3156.5|3150.5|3157|3151|3156.5|3150.5|3
1634284730000|2021-10-15 07:58:50|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|3156|3150|3
1634284760000|2021-10-15 07:59:20|3156.8|3150.8|3157.3|3151.3|3157.3|3151.3|3156.8|3150.8|3
1634284770000|2021-10-15 07:59:30|3157|3151|3157|3151|3157|3151|3157|3151|1
1634284780000|2021-10-15 07:59:40|3156.8|3150.8|3156.8|3150.8|3156.8|3150.8|3156.8|3150.8|1
1634284790000|2021-10-15 07:59:50|3157|3151|3157.5|3151.5|3157.5|3151.5|3157|3151|3
1634284810000|2021-10-15 08:00:10|3159|3153|3158.8|3152.8|3159|3153|3158.8|3152.8|2
1634284820000|2021-10-15 08:00:20|3159|3153|3161|3155|3161|3155|3159|3153|8
1634284830000|2021-10-15 08:00:30|3161.5|3155.5|3162.3|3156.3|3162.3|3156.3|3161.5|3155.5|3
1634284840000|2021-10-15 08:00:40|3161.8|3155.8|3161|3155|3162.5|3156.5|3161|3155|5
1634284860000|2021-10-15 08:01:00|3160.8|3154.8|3159.5|3153.5|3160.8|3154.8|3159.5|3153.5|4
1634284870000|2021-10-15 08:01:10|3159.3|3153.3|3158.8|3152.8|3159.3|3153.3|3158.8|3152.8|3
1634284880000|2021-10-15 08:01:20|3158.3|3152.3|3157.8|3151.8|3158.3|3152.3|3157.8|3151.8|2
1634284890000|2021-10-15 08:01:30|3157.5|3151.5|3159.3|3153.3|3159.3|3153.3|3157.5|3151.5|6
1634284900000|2021-10-15 08:01:40|3158.5|3152.5|3158.5|3152.5|3158.8|3152.8|3158|3152|6
1634284910000|2021-10-15 08:01:50|3158.3|3152.3|3156.3|3150.3|3158.3|3152.3|3156.3|3150.3|7
1634284920000|2021-10-15 08:02:00|3156.5|3150.5|3156.8|3150.8|3156.8|3150.8|3156.3|3150.3|4
1634284930000|2021-10-15 08:02:10|3157|3151|3158.8|3152.8|3158.8|3152.8|3157|3151|3
1634284940000|2021-10-15 08:02:20|3159|3153|3158.5|3152.5|3160|3154|3158.5|3152.5|5
1634284950000|2021-10-15 08:02:30|3159.5|3153.5|3158.3|3152.3|3159.5|3153.5|3158.3|3152.3|2
1634284960000|2021-10-15 08:02:40|3158.5|3152.5|3160.3|3154.3|3160.3|3154.3|3158.5|3152.5|3
1634284970000|2021-10-15 08:02:50|3160.5|3154.5|3161.3|3155.3|3161.3|3155.3|3160.5|3154.5|2
1634284980000|2021-10-15 08:03:00|3161.8|3155.8|3161.3|3155.3|3161.8|3155.8|3161.3|3155.3|2
1634284990000|2021-10-15 08:03:10|3161|3155|3160.3|3154.3|3161|3155|3159.3|3153.3|6
1634285000000|2021-10-15 08:03:20|3160.5|3154.5|3160.3|3154.3|3160.5|3154.5|3160.3|3154.3|2
1634285010000|2021-10-15 08:03:30|3160.5|3154.5|3161.3|3155.3|3161.5|3155.5|3160.5|3154.5|5
1634285020000|2021-10-15 08:03:40|3161|3155|3160|3154|3161|3155|3160|3154|3
1634285040000|2021-10-15 08:04:00|3160.3|3154.3|3161|3155|3161|3155|3160.3|3154.3|4
1634285050000|2021-10-15 08:04:10|3160.8|3154.8|3160.5|3154.5|3160.8|3154.8|3160.5|3154.5|2
1634285060000|2021-10-15 08:04:20|3160.8|3154.8|3162.5|3156.5|3162.5|3156.5|3160.8|3154.8|5
1634285070000|2021-10-15 08:04:30|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1634285080000|2021-10-15 08:04:40|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|3162.5|3156.5|1
1634285100000|2021-10-15 08:05:00|3162.8|3156.8|3163.5|3157.5|3163.5|3157.5|3162.3|3156.3|4
1634285110000|2021-10-15 08:05:10|3164|3158|3164.8|3158.8|3164.8|3158.8|3164|3158|3
1634285120000|2021-10-15 08:05:20|3165|3159|3162|3156|3165|3159|3162|3156|8
1634285130000|2021-10-15 08:05:30|3162.3|3156.3|3163.3|3157.3|3164|3158|3162.3|3156.3|6
1634285140000|2021-10-15 08:05:40|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|1
1634285150000|2021-10-15 08:05:50|3163.8|3157.8|3164|3158|3164|3158|3163.8|3157.8|2
1634285160000|2021-10-15 08:06:00|3164.3|3158.3|3165.5|3159.5|3166|3160|3164.3|3158.3|5
1634285170000|2021-10-15 08:06:10|3165.3|3159.3|3165.5|3159.5|3165.5|3159.5|3165.3|3159.3|2
1634285180000|2021-10-15 08:06:20|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|1
1634285200000|2021-10-15 08:06:40|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634285210000|2021-10-15 08:06:50|3165.3|3159.3|3164.3|3158.3|3165.3|3159.3|3164.3|3158.3|3
1634285220000|2021-10-15 08:07:00|3164|3158|3164|3158|3164|3158|3164|3158|1
1634285230000|2021-10-15 08:07:10|3163.8|3157.8|3163.3|3157.3|3163.8|3157.8|3163.3|3157.3|2
1634285240000|2021-10-15 08:07:20|3163.5|3157.5|3163.3|3157.3|3164.8|3158.8|3163.3|3157.3|4
1634285250000|2021-10-15 08:07:30|3163.5|3157.5|3164|3158|3164|3158|3163.5|3157.5|2
1634285270000|2021-10-15 08:07:50|3164.3|3158.3|3164.8|3158.8|3165|3159|3164.3|3158.3|3
1634285280000|2021-10-15 08:08:00|3164.5|3158.5|3163.8|3157.8|3164.5|3158.5|3163.8|3157.8|4
1634285290000|2021-10-15 08:08:10|3164|3158|3163.8|3157.8|3164.3|3158.3|3163.8|3157.8|4
1634285300000|2021-10-15 08:08:20|3164|3158|3164.5|3158.5|3164.5|3158.5|3164|3158|2
1634285310000|2021-10-15 08:08:30|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|1
1634285320000|2021-10-15 08:08:40|3164.5|3158.5|3166|3160|3166|3160|3164.3|3158.3|5
1634285330000|2021-10-15 08:08:50|3166.5|3160.5|3163.8|3157.8|3166.5|3160.5|3163.6|3157.6|5
1634285340000|2021-10-15 08:09:00|3164|3158|3163.8|3157.8|3164|3158|3163.8|3157.8|2
1634285350000|2021-10-15 08:09:10|3163.5|3157.5|3163.3|3157.3|3163.5|3157.5|3163.3|3157.3|2
1634285360000|2021-10-15 08:09:20|3162.8|3156.8|3162.3|3156.3|3162.8|3156.8|3161.5|3155.5|4
1634285380000|2021-10-15 08:09:40|3162|3156|3161.8|3155.8|3162|3156|3161.8|3155.8|2
1634285390000|2021-10-15 08:09:50|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|3162.3|3156.3|1
1634285410000|2021-10-15 08:10:10|3162|3156|3161.8|3155.8|3162|3156|3161.8|3155.8|2
1634285420000|2021-10-15 08:10:20|3162|3156|3162|3156|3162|3156|3162|3156|1
1634285430000|2021-10-15 08:10:30|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|1
1634285440000|2021-10-15 08:10:40|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|1
1634285460000|2021-10-15 08:11:00|3158.8|3152.8|3159.3|3153.3|3159.3|3153.3|3158.8|3152.8|2
1634285470000|2021-10-15 08:11:10|3160.5|3154.5|3159.5|3153.5|3160.5|3154.5|3159.5|3153.5|2
1634285480000|2021-10-15 08:11:20|3158.8|3152.8|3158.5|3152.5|3158.8|3152.8|3158.5|3152.5|2
1634285490000|2021-10-15 08:11:30|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|1
1634285500000|2021-10-15 08:11:40|3159|3153|3159.8|3153.8|3159.8|3153.8|3159|3153|2
1634285530000|2021-10-15 08:12:10|3160|3154|3160|3154|3160|3154|3160|3154|1
1634285540000|2021-10-15 08:12:20|3160.3|3154.3|3159.8|3153.8|3160.8|3154.8|3159.8|3153.8|5
1634285550000|2021-10-15 08:12:30|3160|3154|3159.3|3153.3|3160|3154|3159.3|3153.3|4
1634285560000|2021-10-15 08:12:40|3159.5|3153.5|3159.3|3153.3|3159.5|3153.5|3159.3|3153.3|2
1634285590000|2021-10-15 08:13:10|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|1
1634285600000|2021-10-15 08:13:20|3159.8|3153.8|3160.5|3154.5|3160.5|3154.5|3159.8|3153.8|2
1634285610000|2021-10-15 08:13:30|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|1
1634285620000|2021-10-15 08:13:40|3160|3154|3161|3155|3161|3155|3159.8|3153.8|5
1634285630000|2021-10-15 08:13:50|3161.3|3155.3|3161.5|3155.5|3161.8|3155.8|3161.3|3155.3|3
1634285660000|2021-10-15 08:14:20|3161.3|3155.3|3160.5|3154.5|3161.3|3155.3|3160.5|3154.5|5
1634285680000|2021-10-15 08:14:40|3160.8|3154.8|3160.8|3154.8|3160.8|3154.8|3160.8|3154.8|1
1634285700000|2021-10-15 08:15:00|3160.5|3154.5|3159.5|3153.5|3160.5|3154.5|3159.5|3153.5|4
1634285710000|2021-10-15 08:15:10|3159.3|3153.3|3158.3|3152.3|3159.3|3153.3|3158.3|3152.3|4
1634285750000|2021-10-15 08:15:50|3157.8|3151.8|3157.3|3151.3|3157.8|3151.8|3157.3|3151.3|3
1634285770000|2021-10-15 08:16:10|3157.5|3151.5|3158.5|3152.5|3158.5|3152.5|3157.5|3151.5|2
1634285790000|2021-10-15 08:16:30|3158.3|3152.3|3158|3152|3158.3|3152.3|3157.8|3151.8|4
1634285810000|2021-10-15 08:16:50|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|1
1634285860000|2021-10-15 08:17:40|3158.8|3152.8|3160|3154|3160|3154|3158.8|3152.8|4
1634285890000|2021-10-15 08:18:10|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|1
1634285910000|2021-10-15 08:18:30|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|3160.5|3154.5|1
1634285920000|2021-10-15 08:18:40|3160.3|3154.3|3160.3|3154.3|3160.8|3154.8|3160.3|3154.3|5
1634285950000|2021-10-15 08:19:10|3160|3154|3160|3154|3160|3154|3160|3154|1
1634285980000|2021-10-15 08:19:40|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|3160.3|3154.3|1
1634286000000|2021-10-15 08:20:00|3160.5|3154.5|3160.8|3154.8|3160.8|3154.8|3160.5|3154.5|2
1634286010000|2021-10-15 08:20:10|3161|3155|3162.5|3156.5|3162.5|3156.5|3161|3155|2
1634286050000|2021-10-15 08:20:50|3162.3|3156.3|3161.5|3155.5|3162.3|3156.3|3161.5|3155.5|2
1634286080000|2021-10-15 08:21:20|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|1
1634286100000|2021-10-15 08:21:40|3161|3155|3160.5|3154.5|3161|3155|3160.5|3154.5|2
1634286120000|2021-10-15 08:22:00|3160.8|3154.8|3160.8|3154.8|3160.8|3154.8|3160.8|3154.8|1
1634286150000|2021-10-15 08:22:30|3160.5|3154.5|3159|3153|3160.5|3154.5|3159|3153|5
1634286160000|2021-10-15 08:22:40|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|3159.3|3153.3|1
1634286180000|2021-10-15 08:23:00|3159.5|3153.5|3159.8|3153.8|3159.8|3153.8|3159.5|3153.5|2
1634286200000|2021-10-15 08:23:20|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|1
1634286220000|2021-10-15 08:23:40|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|1
1634286230000|2021-10-15 08:23:50|3160|3154|3162|3156|3162|3156|3160|3154|5
1634286250000|2021-10-15 08:24:10|3161.8|3155.8|3162|3156|3162|3156|3161.8|3155.8|2
1634286300000|2021-10-15 08:25:00|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1634286310000|2021-10-15 08:25:10|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|3161.3|3155.3|1
1634286320000|2021-10-15 08:25:20|3162|3156|3161|3155|3162|3156|3161|3155|2
1634286340000|2021-10-15 08:25:40|3160.8|3154.8|3160.8|3154.8|3160.8|3154.8|3160.8|3154.8|1
1634286370000|2021-10-15 08:26:10|3161|3155|3162|3156|3162|3156|3161|3155|2
1634286380000|2021-10-15 08:26:20|3162.3|3156.3|3161.8|3155.8|3162.3|3156.3|3161.8|3155.8|3
1634286400000|2021-10-15 08:26:40|3162|3156|3162|3156|3162|3156|3162|3156|1
1634286410000|2021-10-15 08:26:50|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|3161.8|3155.8|1
1634286430000|2021-10-15 08:27:10|3162|3156|3161.8|3155.8|3162|3156|3161.8|3155.8|2
1634286440000|2021-10-15 08:27:20|3161.5|3155.5|3161.8|3155.8|3161.8|3155.8|3161.5|3155.5|2
1634286470000|2021-10-15 08:27:50|3161.5|3155.5|3161.8|3155.8|3161.8|3155.8|3161.5|3155.5|2
1634286520000|2021-10-15 08:28:40|3162.3|3156.3|3164.8|3158.8|3164.8|3158.8|3162.3|3156.3|4
1634286530000|2021-10-15 08:28:50|3165.3|3159.3|3165.5|3159.5|3165.5|3159.5|3165.3|3159.3|2
1634286550000|2021-10-15 08:29:10|3165.3|3159.3|3165|3159|3165.3|3159.3|3165|3159|2
1634286560000|2021-10-15 08:29:20|3164.5|3158.5|3164.8|3158.8|3164.8|3158.8|3164.5|3158.5|2
1634286580000|2021-10-15 08:29:40|3165|3159|3165|3159|3165|3159|3165|3159|1
1634286600000|2021-10-15 08:30:00|3165.3|3159.3|3166.5|3160.5|3166.5|3160.5|3165.3|3159.3|2
1634286610000|2021-10-15 08:30:10|3166.8|3160.8|3167|3161|3167|3161|3166.8|3160.8|2
1634286620000|2021-10-15 08:30:20|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|1
1634286630000|2021-10-15 08:30:30|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|1
1634286640000|2021-10-15 08:30:40|3167.8|3161.8|3170.3|3164.3|3170.3|3164.3|3167.8|3161.8|6
1634286670000|2021-10-15 08:31:10|3170|3164|3170|3164|3170|3164|3170|3164|1
1634286680000|2021-10-15 08:31:20|3170.3|3164.3|3170.5|3164.5|3170.5|3164.5|3170.3|3164.3|2
1634286700000|2021-10-15 08:31:40|3170.8|3164.8|3171|3165|3171|3165|3170.8|3164.8|2
1634286710000|2021-10-15 08:31:50|3169|3163|3169|3163|3169|3163|3169|3163|1
1634286740000|2021-10-15 08:32:20|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|1
1634286750000|2021-10-15 08:32:30|3168.8|3162.8|3166.8|3160.8|3168.8|3162.8|3166.8|3160.8|5
1634286770000|2021-10-15 08:32:50|3167|3161|3168|3162|3168|3162|3167|3161|2
1634286810000|2021-10-15 08:33:30|3167.8|3161.8|3168.5|3162.5|3168.5|3162.5|3167.8|3161.8|3
1634286820000|2021-10-15 08:33:40|3168.3|3162.3|3167.8|3161.8|3168.3|3162.3|3167.8|3161.8|2
1634286840000|2021-10-15 08:34:00|3167.5|3161.5|3167.3|3161.3|3167.5|3161.5|3167.3|3161.3|2
1634286850000|2021-10-15 08:34:10|3167|3161|3166.8|3160.8|3167|3161|3166.8|3160.8|4
1634286870000|2021-10-15 08:34:30|3166.5|3160.5|3164.8|3158.8|3166.5|3160.5|3164.8|3158.8|4
1634286890000|2021-10-15 08:34:50|3164.5|3158.5|3165.8|3159.8|3166.3|3160.3|3163.8|3157.8|10
1634286900000|2021-10-15 08:35:00|3165.3|3159.3|3164.8|3158.8|3165.3|3159.3|3164.8|3158.8|3
1634286910000|2021-10-15 08:35:10|3164.5|3158.5|3163.8|3157.8|3164.5|3158.5|3163.8|3157.8|4
1634286930000|2021-10-15 08:35:30|3164|3158|3164|3158|3164|3158|3164|3158|1
1634286960000|2021-10-15 08:36:00|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|1
1634286980000|2021-10-15 08:36:20|3164|3158|3164|3158|3164|3158|3164|3158|1
1634287000000|2021-10-15 08:36:40|3164.3|3158.3|3164.5|3158.5|3164.5|3158.5|3164.3|3158.3|2
1634287010000|2021-10-15 08:36:50|3164.3|3158.3|3163|3157|3164.3|3158.3|3163|3157|2
1634287020000|2021-10-15 08:37:00|3163.3|3157.3|3163.3|3157.3|3163.5|3157.5|3163.3|3157.3|3
1634287040000|2021-10-15 08:37:20|3163.5|3157.5|3163.3|3157.3|3163.5|3157.5|3163.3|3157.3|2
1634287050000|2021-10-15 08:37:30|3163.5|3157.5|3163.8|3157.8|3163.8|3157.8|3163.5|3157.5|2
1634287060000|2021-10-15 08:37:40|3163.5|3157.5|3163.5|3157.5|3164|3158|3163.5|3157.5|4
1634287070000|2021-10-15 08:37:50|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|1
1634287080000|2021-10-15 08:38:00|3163|3157|3162|3156|3163|3157|3162|3156|5
1634287090000|2021-10-15 08:38:10|3161.8|3155.8|3161.8|3155.8|3162.3|3156.3|3161.8|3155.8|4
1634287100000|2021-10-15 08:38:20|3161.5|3155.5|3162|3156|3162|3156|3161.3|3155.3|3
1634287110000|2021-10-15 08:38:30|3162.3|3156.3|3162.5|3156.5|3162.5|3156.5|3162.3|3156.3|2
1634287120000|2021-10-15 08:38:40|3162.3|3156.3|3164.5|3158.5|3164.5|3158.5|3162.3|3156.3|6
1634287130000|2021-10-15 08:38:50|3164.8|3158.8|3165|3159|3165|3159|3164.8|3158.8|2
1634287140000|2021-10-15 08:39:00|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|1
1634287150000|2021-10-15 08:39:10|3165|3159|3164.3|3158.3|3165.3|3159.3|3164|3158|8
1634287160000|2021-10-15 08:39:20|3164|3158|3164.3|3158.3|3164.3|3158.3|3164|3158|2
1634287180000|2021-10-15 08:39:40|3164|3158|3163.3|3157.3|3164|3158|3163.3|3157.3|2
1634287190000|2021-10-15 08:39:50|3163.5|3157.5|3164.3|3158.3|3164.3|3158.3|3163.5|3157.5|2
1634287200000|2021-10-15 08:40:00|3164.5|3158.5|3164.5|3158.5|3164.8|3158.8|3164.5|3158.5|3
1634287210000|2021-10-15 08:40:10|3164.8|3158.8|3166.5|3160.5|3166.5|3160.5|3164.8|3158.8|4
1634287220000|2021-10-15 08:40:20|3166.8|3160.8|3166.3|3160.3|3166.8|3160.8|3166.3|3160.3|2
1634287230000|2021-10-15 08:40:30|3166.5|3160.5|3167|3161|3167|3161|3166.5|3160.5|3
1634287240000|2021-10-15 08:40:40|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1634287250000|2021-10-15 08:40:50|3166.5|3160.5|3165.8|3159.8|3166.5|3160.5|3165.5|3159.5|5
1634287270000|2021-10-15 08:41:10|3166|3160|3166|3160|3166|3160|3165.8|3159.8|3
1634287310000|2021-10-15 08:41:50|3165.8|3159.8|3166|3160|3166|3160|3165.8|3159.8|2
1634287320000|2021-10-15 08:42:00|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|1
1634287330000|2021-10-15 08:42:10|3168.8|3162.8|3169|3163|3169|3163|3168.8|3162.8|2
1634287340000|2021-10-15 08:42:20|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634287360000|2021-10-15 08:42:40|3169|3163|3169|3163|3169|3163|3169|3163|1
1634287420000|2021-10-15 08:43:40|3168.8|3162.8|3169|3163|3169|3163|3168.8|3162.8|2
1634287440000|2021-10-15 08:44:00|3169.3|3163.3|3170.5|3164.5|3170.5|3164.5|3169.3|3163.3|2
1634287450000|2021-10-15 08:44:10|3170.8|3164.8|3170.8|3164.8|3170.8|3164.8|3170.8|3164.8|1
1634287460000|2021-10-15 08:44:20|3170.5|3164.5|3170.5|3164.5|3170.8|3164.8|3170.5|3164.5|3
1634287480000|2021-10-15 08:44:40|3170.3|3164.3|3170.8|3164.8|3170.8|3164.8|3170.3|3164.3|3
1634287490000|2021-10-15 08:44:50|3170.5|3164.5|3170.8|3164.8|3170.8|3164.8|3169.8|3163.8|4
1634287500000|2021-10-15 08:45:00|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|1
1634287510000|2021-10-15 08:45:10|3169.5|3163.5|3169.3|3163.3|3169.5|3163.5|3169.3|3163.3|2
1634287520000|2021-10-15 08:45:20|3169|3163|3170|3164|3170|3164|3169|3163|4
1634287530000|2021-10-15 08:45:30|3170.3|3164.3|3170.3|3164.3|3170.3|3164.3|3170.3|3164.3|1
1634287540000|2021-10-15 08:45:40|3170|3164|3169.8|3163.8|3170.3|3164.3|3169.8|3163.8|4
1634287570000|2021-10-15 08:46:10|3170|3164|3170|3164|3170|3164|3170|3164|1
1634287590000|2021-10-15 08:46:30|3170.3|3164.3|3171.3|3165.3|3171.3|3165.3|3170.3|3164.3|3
1634287600000|2021-10-15 08:46:40|3171|3165|3171.5|3165.5|3171.5|3165.5|3171|3165|2
1634287610000|2021-10-15 08:46:50|3171.8|3165.8|3173|3167|3173|3167|3171.8|3165.8|2
1634287620000|2021-10-15 08:47:00|3172.8|3166.8|3170.8|3164.8|3172.8|3166.8|3170.8|3164.8|3
1634287650000|2021-10-15 08:47:30|3171|3165|3171|3165|3171|3165|3171|3165|1
1634287660000|2021-10-15 08:47:40|3171.8|3165.8|3171.8|3165.8|3171.8|3165.8|3171.8|3165.8|1
1634287670000|2021-10-15 08:47:50|3171.3|3165.3|3171.3|3165.3|3171.3|3165.3|3171|3165|3
1634287680000|2021-10-15 08:48:00|3171|3165|3171.3|3165.3|3171.3|3165.3|3171|3165|2
1634287700000|2021-10-15 08:48:20|3171.5|3165.5|3171.3|3165.3|3171.5|3165.5|3171.3|3165.3|2
1634287710000|2021-10-15 08:48:30|3171.5|3165.5|3171.5|3165.5|3171.5|3165.5|3171.3|3165.3|3
1634287730000|2021-10-15 08:48:50|3171.8|3165.8|3171.8|3165.8|3171.8|3165.8|3171.8|3165.8|1
1634287740000|2021-10-15 08:49:00|3172.3|3166.3|3174|3168|3174|3168|3172|3166|6
1634287750000|2021-10-15 08:49:10|3174.3|3168.3|3173.3|3167.3|3174.5|3168.5|3173.3|3167.3|7
1634287760000|2021-10-15 08:49:20|3173.8|3167.8|3174|3168|3174|3168|3173.8|3167.8|2
1634287780000|2021-10-15 08:49:40|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|1
1634287790000|2021-10-15 08:49:50|3174|3168|3174.5|3168.5|3174.8|3168.8|3174|3168|4
1634287800000|2021-10-15 08:50:00|3174.3|3168.3|3174.8|3168.8|3174.8|3168.8|3174.3|3168.3|3
1634287810000|2021-10-15 08:50:10|3175|3169|3175|3169|3175|3169|3175|3169|1
1634287820000|2021-10-15 08:50:20|3175.3|3169.3|3174.8|3168.8|3175.3|3169.3|3174.8|3168.8|4
1634287830000|2021-10-15 08:50:30|3175|3169|3175|3169|3175.3|3169.3|3175|3169|3
1634287870000|2021-10-15 08:51:10|3175.3|3169.3|3175|3169|3175.3|3169.3|3175|3169|2
1634287880000|2021-10-15 08:51:20|3174.8|3168.8|3173.5|3167.5|3174.8|3168.8|3173.5|3167.5|3
1634287890000|2021-10-15 08:51:30|3173.8|3167.8|3172.3|3166.3|3173.8|3167.8|3172.3|3166.3|2
1634287900000|2021-10-15 08:51:40|3172.5|3166.5|3172|3166|3172.5|3166.5|3171.5|3165.5|5
1634287910000|2021-10-15 08:51:50|3172.3|3166.3|3172|3166|3172.5|3166.5|3172|3166|4
1634287920000|2021-10-15 08:52:00|3171.8|3165.8|3171|3165|3171.8|3165.8|3171|3165|2
1634287930000|2021-10-15 08:52:10|3172|3166|3171|3165|3172|3166|3171|3165|2
1634287950000|2021-10-15 08:52:30|3171.3|3165.3|3171.3|3165.3|3171.3|3165.3|3171.3|3165.3|1
1634287970000|2021-10-15 08:52:50|3171|3165|3171.5|3165.5|3172|3166|3171|3165|4
1634287980000|2021-10-15 08:53:00|3171.3|3165.3|3171.5|3165.5|3171.5|3165.5|3171.3|3165.3|2
1634287990000|2021-10-15 08:53:10|3171.3|3165.3|3170.8|3164.8|3171.8|3165.8|3170.8|3164.8|4
1634288000000|2021-10-15 08:53:20|3170.5|3164.5|3170|3164|3170.5|3164.5|3170|3164|2
1634288030000|2021-10-15 08:53:50|3170.3|3164.3|3170.3|3164.3|3170.3|3164.3|3170.3|3164.3|1
1634288040000|2021-10-15 08:54:00|3170.5|3164.5|3172|3166|3172|3166|3170.5|3164.5|6
1634288050000|2021-10-15 08:54:10|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|1
1634288060000|2021-10-15 08:54:20|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|1
1634288070000|2021-10-15 08:54:30|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634288080000|2021-10-15 08:54:40|3172.5|3166.5|3172|3166|3172.5|3166.5|3172|3166|3
1634288090000|2021-10-15 08:54:50|3172.3|3166.3|3173.8|3167.8|3173.8|3167.8|3172.3|3166.3|6
1634288100000|2021-10-15 08:55:00|3174.3|3168.3|3174.3|3168.3|3175.3|3169.3|3174.3|3168.3|6
1634288110000|2021-10-15 08:55:10|3174|3168|3174|3168|3174|3168|3174|3168|1
1634288120000|2021-10-15 08:55:20|3173.8|3167.8|3174.8|3168.8|3174.8|3168.8|3173.8|3167.8|5
1634288130000|2021-10-15 08:55:30|3175.3|3169.3|3175.8|3169.8|3175.8|3169.8|3175.3|3169.3|3
1634288140000|2021-10-15 08:55:40|3176.3|3170.3|3176.5|3170.5|3176.5|3170.5|3176.3|3170.3|2
1634288150000|2021-10-15 08:55:50|3176.3|3170.3|3176.5|3170.5|3176.5|3170.5|3175|3169|4
1634288160000|2021-10-15 08:56:00|3176.8|3170.8|3176.8|3170.8|3177|3171|3176.5|3170.5|4
1634288170000|2021-10-15 08:56:10|3177|3171|3177.3|3171.3|3177.3|3171.3|3177|3171|2
1634288190000|2021-10-15 08:56:30|3177.5|3171.5|3177.5|3171.5|3177.5|3171.5|3177.5|3171.5|1
1634288200000|2021-10-15 08:56:40|3177.8|3171.8|3179|3173|3179.5|3173.5|3177.8|3171.8|9
1634288210000|2021-10-15 08:56:50|3179.3|3173.3|3179.5|3173.5|3179.5|3173.5|3179.3|3173.3|2
1634288220000|2021-10-15 08:57:00|3179.3|3173.3|3178|3172|3179.3|3173.3|3178|3172|3
1634288230000|2021-10-15 08:57:10|3178.3|3172.3|3178.5|3172.5|3178.5|3172.5|3178.3|3172.3|2
1634288240000|2021-10-15 08:57:20|3178.8|3172.8|3179|3173|3179|3173|3178.8|3172.8|2
1634288250000|2021-10-15 08:57:30|3179.8|3173.8|3180|3174|3180.3|3174.3|3179.8|3173.8|3
1634288260000|2021-10-15 08:57:40|3178.8|3172.8|3176.5|3170.5|3178.8|3172.8|3176.5|3170.5|7
1634288270000|2021-10-15 08:57:50|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|1
1634288280000|2021-10-15 08:58:00|3177.3|3171.3|3178.5|3172.5|3178.5|3172.5|3177.3|3171.3|6
1634288290000|2021-10-15 08:58:10|3178|3172|3178|3172|3178|3172|3177.3|3171.3|3
1634288300000|2021-10-15 08:58:20|3177.5|3171.5|3176.3|3170.3|3177.5|3171.5|3176.3|3170.3|6
1634288310000|2021-10-15 08:58:30|3176.5|3170.5|3177|3171|3177|3171|3176.5|3170.5|5
1634288320000|2021-10-15 08:58:40|3176.8|3170.8|3176.5|3170.5|3176.8|3170.8|3176.5|3170.5|2
1634288330000|2021-10-15 08:58:50|3176.8|3170.8|3177|3171|3177|3171|3176.8|3170.8|2
1634288340000|2021-10-15 08:59:00|3176.8|3170.8|3176|3170|3176.8|3170.8|3176|3170|3
1634288350000|2021-10-15 08:59:10|3176.3|3170.3|3176.5|3170.5|3176.5|3170.5|3176.3|3170.3|2
1634288360000|2021-10-15 08:59:20|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|1
1634288370000|2021-10-15 08:59:30|3177|3171|3176.8|3170.8|3177|3171|3176.8|3170.8|2
1634288380000|2021-10-15 08:59:40|3176.5|3170.5|3176.8|3170.8|3176.8|3170.8|3176.3|3170.3|4
1634288400000|2021-10-15 09:00:00|3177|3171|3177|3171|3177|3171|3176.8|3170.8|3
1634288410000|2021-10-15 09:00:10|3176.8|3170.8|3176|3170|3176.8|3170.8|3176|3170|2
1634288420000|2021-10-15 09:00:20|3176.3|3170.3|3175.8|3169.8|3176.5|3170.5|3175.8|3169.8|5
1634288430000|2021-10-15 09:00:30|3175.5|3169.5|3174.5|3168.5|3175.5|3169.5|3174.5|3168.5|4
1634288440000|2021-10-15 09:00:40|3174.8|3168.8|3173.5|3167.5|3175|3169|3173|3167|7
1634288450000|2021-10-15 09:00:50|3172.5|3166.5|3171.8|3165.8|3172.5|3166.5|3171.8|3165.8|3
1634288460000|2021-10-15 09:01:00|3172|3166|3173.3|3167.3|3173.5|3167.5|3172|3166|6
1634288470000|2021-10-15 09:01:10|3173|3167|3172|3166|3173|3167|3172|3166|5
1634288490000|2021-10-15 09:01:30|3171.8|3165.8|3171.5|3165.5|3171.8|3165.8|3171.5|3165.5|2
1634288500000|2021-10-15 09:01:40|3171.8|3165.8|3172|3166|3172|3166|3171.8|3165.8|2
1634288510000|2021-10-15 09:01:50|3172.5|3166.5|3173.3|3167.3|3173.3|3167.3|3172.3|3166.3|6
1634288520000|2021-10-15 09:02:00|3173.5|3167.5|3173.3|3167.3|3173.5|3167.5|3173.3|3167.3|2
1634288530000|2021-10-15 09:02:10|3173|3167|3173|3167|3173|3167|3173|3167|1
1634288540000|2021-10-15 09:02:20|3172.3|3166.3|3172.8|3166.8|3172.8|3166.8|3172|3166|5
1634288550000|2021-10-15 09:02:30|3172.5|3166.5|3172.3|3166.3|3172.8|3166.8|3172.3|3166.3|4
1634288570000|2021-10-15 09:02:50|3172|3166|3171.8|3165.8|3172|3166|3171.8|3165.8|2
1634288590000|2021-10-15 09:03:10|3172|3166|3172.3|3166.3|3172.8|3166.8|3172|3166|4
1634288620000|2021-10-15 09:03:40|3172|3166|3172|3166|3172.3|3166.3|3172|3166|3
1634288630000|2021-10-15 09:03:50|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172|3166|3
1634288640000|2021-10-15 09:04:00|3172|3166|3172|3166|3172|3166|3172|3166|1
1634288670000|2021-10-15 09:04:30|3172.3|3166.3|3172.8|3166.8|3173.3|3167.3|3172|3166|8
1634288680000|2021-10-15 09:04:40|3172.5|3166.5|3172.3|3166.3|3172.8|3166.8|3172.3|3166.3|4
1634288710000|2021-10-15 09:05:10|3172.5|3166.5|3173|3167|3173|3167|3172.5|3166.5|2
1634288720000|2021-10-15 09:05:20|3172.8|3166.8|3172.3|3166.3|3172.8|3166.8|3172.3|3166.3|3
1634288740000|2021-10-15 09:05:40|3172.5|3166.5|3172.8|3166.8|3172.8|3166.8|3172.5|3166.5|2
1634288750000|2021-10-15 09:05:50|3173.3|3167.3|3172.8|3166.8|3173.3|3167.3|3172.8|3166.8|2
1634288760000|2021-10-15 09:06:00|3173|3167|3173|3167|3173|3167|3173|3167|1
1634288780000|2021-10-15 09:06:20|3172.8|3166.8|3172.3|3166.3|3172.8|3166.8|3172.3|3166.3|2
1634288790000|2021-10-15 09:06:30|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|2
1634288800000|2021-10-15 09:06:40|3172.5|3166.5|3173.3|3167.3|3173.3|3167.3|3172.5|3166.5|4
1634288810000|2021-10-15 09:06:50|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|1
1634288820000|2021-10-15 09:07:00|3173.3|3167.3|3172.8|3166.8|3173.3|3167.3|3172.8|3166.8|2
1634288830000|2021-10-15 09:07:10|3173|3167|3172.3|3166.3|3173|3167|3172.3|3166.3|4
1634288840000|2021-10-15 09:07:20|3172.5|3166.5|3172.8|3166.8|3172.8|3166.8|3172.5|3166.5|2
1634288850000|2021-10-15 09:07:30|3172.5|3166.5|3172.3|3166.3|3172.5|3166.5|3172.3|3166.3|2
1634288860000|2021-10-15 09:07:40|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|2
1634288870000|2021-10-15 09:07:50|3172|3166|3172|3166|3172|3166|3172|3166|1
1634288880000|2021-10-15 09:08:00|3171.8|3165.8|3172|3166|3172|3166|3171.8|3165.8|2
1634288900000|2021-10-15 09:08:20|3171.8|3165.8|3171.5|3165.5|3171.8|3165.8|3171.5|3165.5|2
1634288910000|2021-10-15 09:08:30|3171.8|3165.8|3171.8|3165.8|3171.8|3165.8|3171.5|3165.5|3
1634288920000|2021-10-15 09:08:40|3172|3166|3172.5|3166.5|3172.5|3166.5|3172|3166|3
1634288930000|2021-10-15 09:08:50|3173.5|3167.5|3173.5|3167.5|3173.8|3167.8|3173.5|3167.5|3
1634288940000|2021-10-15 09:09:00|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|1
1634288950000|2021-10-15 09:09:10|3173|3167|3173|3167|3173|3167|3172.5|3166.5|3
1634288970000|2021-10-15 09:09:30|3173.3|3167.3|3173|3167|3173.3|3167.3|3173|3167|2
1634288980000|2021-10-15 09:09:40|3173.3|3167.3|3173.5|3167.5|3174|3168|3173.3|3167.3|6
1634288990000|2021-10-15 09:09:50|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|1
1634289010000|2021-10-15 09:10:10|3173.5|3167.5|3174.5|3168.5|3174.5|3168.5|3173.5|3167.5|3
1634289020000|2021-10-15 09:10:20|3174.8|3168.8|3174.5|3168.5|3174.8|3168.8|3174.5|3168.5|2
1634289040000|2021-10-15 09:10:40|3174.8|3168.8|3176.8|3170.8|3176.8|3170.8|3174.5|3168.5|4
1634289050000|2021-10-15 09:10:50|3177.3|3171.3|3178.3|3172.3|3178.3|3172.3|3177.3|3171.3|4
1634289060000|2021-10-15 09:11:00|3178.8|3172.8|3178.3|3172.3|3178.8|3172.8|3178.3|3172.3|2
1634289070000|2021-10-15 09:11:10|3178|3172|3177.3|3171.3|3178|3172|3177.3|3171.3|3
1634289080000|2021-10-15 09:11:20|3177.5|3171.5|3177.8|3171.8|3177.8|3171.8|3177.5|3171.5|2
1634289090000|2021-10-15 09:11:30|3178|3172|3179|3173|3179|3173|3178|3172|2
1634289100000|2021-10-15 09:11:40|3180.3|3174.3|3179|3173|3180.3|3174.3|3179|3173|4
1634289110000|2021-10-15 09:11:50|3179.3|3173.3|3179|3173|3179.3|3173.3|3179|3173|2
1634289120000|2021-10-15 09:12:00|3178.5|3172.5|3177.8|3171.8|3178.5|3172.5|3177.8|3171.8|2
1634289140000|2021-10-15 09:12:20|3178|3172|3178.5|3172.5|3178.5|3172.5|3178|3172|4
1634289180000|2021-10-15 09:13:00|3178.8|3172.8|3178.5|3172.5|3178.8|3172.8|3178.5|3172.5|2
1634289190000|2021-10-15 09:13:10|3177.8|3171.8|3177.8|3171.8|3178|3172|3177.8|3171.8|3
1634289210000|2021-10-15 09:13:30|3177.5|3171.5|3177.8|3171.8|3177.8|3171.8|3176.5|3170.5|5
1634289220000|2021-10-15 09:13:40|3178.3|3172.3|3178|3172|3178.8|3172.8|3178|3172|4
1634289240000|2021-10-15 09:14:00|3177.8|3171.8|3177.8|3171.8|3177.8|3171.8|3177.8|3171.8|1
1634289250000|2021-10-15 09:14:10|3178|3172|3179|3173|3179|3173|3178|3172|3
1634289260000|2021-10-15 09:14:20|3179.3|3173.3|3178.8|3172.8|3180.3|3174.3|3178.8|3172.8|9
1634289270000|2021-10-15 09:14:30|3179.5|3173.5|3180.3|3174.3|3180.3|3174.3|3179.5|3173.5|6
1634289280000|2021-10-15 09:14:40|3179.8|3173.8|3180|3174|3180|3174|3179.8|3173.8|4
1634289290000|2021-10-15 09:14:50|3180.3|3174.3|3180.3|3174.3|3180.3|3174.3|3180|3174|3
1634289300000|2021-10-15 09:15:00|3180.5|3174.5|3180.3|3174.3|3180.5|3174.5|3180|3174|6
1634289310000|2021-10-15 09:15:10|3180|3174|3180|3174|3180|3174|3180|3174|1
1634289340000|2021-10-15 09:15:40|3180.3|3174.3|3180.3|3174.3|3180.5|3174.5|3180|3174|7
1634289350000|2021-10-15 09:15:50|3180|3174|3180|3174|3180.3|3174.3|3180|3174|3
1634289380000|2021-10-15 09:16:20|3179.8|3173.8|3179.8|3173.8|3179.8|3173.8|3179.8|3173.8|1
1634289390000|2021-10-15 09:16:30|3179.5|3173.5|3179.8|3173.8|3179.8|3173.8|3179.5|3173.5|2
1634289400000|2021-10-15 09:16:40|3179.5|3173.5|3178.3|3172.3|3179.5|3173.5|3178.3|3172.3|5
1634289410000|2021-10-15 09:16:50|3178.5|3172.5|3178.5|3172.5|3178.5|3172.5|3178.5|3172.5|1
1634289420000|2021-10-15 09:17:00|3178.8|3172.8|3181|3175|3181|3175|3178.8|3172.8|2
1634289430000|2021-10-15 09:17:10|3181.3|3175.3|3181|3175|3181.3|3175.3|3181|3175|4
1634289440000|2021-10-15 09:17:20|3180.8|3174.8|3180.8|3174.8|3180.8|3174.8|3180.8|3174.8|1
1634289450000|2021-10-15 09:17:30|3181|3175|3181.3|3175.3|3181.3|3175.3|3181|3175|2
1634289470000|2021-10-15 09:17:50|3181.5|3175.5|3181.8|3175.8|3181.8|3175.8|3181.5|3175.5|2
1634289480000|2021-10-15 09:18:00|3182|3176|3182|3176|3182|3176|3182|3176|1
1634289520000|2021-10-15 09:18:40|3181.5|3175.5|3184.5|3178.5|3184.5|3178.5|3181|3175|7
1634289530000|2021-10-15 09:18:50|3185|3179|3186.3|3180.3|3186.3|3180.3|3185|3179|2
1634289540000|2021-10-15 09:19:00|3185.8|3179.8|3185.8|3179.8|3186.5|3180.5|3185.5|3179.5|4
1634289550000|2021-10-15 09:19:10|3186.5|3180.5|3186.5|3180.5|3186.5|3180.5|3186.5|3180.5|1
1634289560000|2021-10-15 09:19:20|3186.8|3180.8|3186.5|3180.5|3187|3181|3186.5|3180.5|6
1634289570000|2021-10-15 09:19:30|3186.3|3180.3|3185|3179|3186.3|3180.3|3185|3179|2
1634289580000|2021-10-15 09:19:40|3184.5|3178.5|3185.3|3179.3|3185.3|3179.3|3184.5|3178.5|4
1634289590000|2021-10-15 09:19:50|3185.5|3179.5|3185|3179|3185.5|3179.5|3185|3179|2
1634289600000|2021-10-15 09:20:00|3185.3|3179.3|3183.3|3177.3|3185.3|3179.3|3183.3|3177.3|3
1634289610000|2021-10-15 09:20:10|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|3181.3|3175.3|5
1634289630000|2021-10-15 09:20:30|3182|3176|3184|3178|3184|3178|3182|3176|5
1634289640000|2021-10-15 09:20:40|3183.8|3177.8|3184.3|3178.3|3184.3|3178.3|3183.5|3177.5|4
1634289650000|2021-10-15 09:20:50|3184.5|3178.5|3184.3|3178.3|3184.5|3178.5|3184.3|3178.3|2
1634289660000|2021-10-15 09:21:00|3183|3177|3181.5|3175.5|3183|3177|3181.5|3175.5|3
1634289680000|2021-10-15 09:21:20|3181.8|3175.8|3181.5|3175.5|3181.8|3175.8|3181.5|3175.5|2
1634289690000|2021-10-15 09:21:30|3181.8|3175.8|3182.3|3176.3|3182.3|3176.3|3181.8|3175.8|2
1634289710000|2021-10-15 09:21:50|3181.5|3175.5|3181|3175|3181.5|3175.5|3180.8|3174.8|4
1634289720000|2021-10-15 09:22:00|3181.3|3175.3|3181.5|3175.5|3181.5|3175.5|3181.3|3175.3|2
1634289730000|2021-10-15 09:22:10|3181.3|3175.3|3181.8|3175.8|3181.8|3175.8|3180.3|3174.3|7
1634289740000|2021-10-15 09:22:20|3182|3176|3182.5|3176.5|3182.5|3176.5|3182|3176|2
1634289770000|2021-10-15 09:22:50|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|1
1634289800000|2021-10-15 09:23:20|3182|3176|3182|3176|3182|3176|3182|3176|1
1634289820000|2021-10-15 09:23:40|3181.8|3175.8|3182|3176|3182|3176|3181.8|3175.8|2
1634289900000|2021-10-15 09:25:00|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|1
1634289980000|2021-10-15 09:26:20|3182|3176|3183.8|3177.8|3183.8|3177.8|3182|3176|3
1634289990000|2021-10-15 09:26:30|3183.5|3177.5|3183.8|3177.8|3183.8|3177.8|3183.3|3177.3|4
1634290010000|2021-10-15 09:26:50|3184|3178|3185|3179|3185|3179|3184|3178|3
1634290020000|2021-10-15 09:27:00|3185.3|3179.3|3185|3179|3185.5|3179.5|3184.5|3178.5|5
1634290030000|2021-10-15 09:27:10|3185.3|3179.3|3186.3|3180.3|3186.5|3180.5|3185.3|3179.3|3
1634290040000|2021-10-15 09:27:20|3186|3180|3186|3180|3186|3180|3186|3180|1
1634290050000|2021-10-15 09:27:30|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634290060000|2021-10-15 09:27:40|3186|3180|3186|3180|3186|3180|3186|3180|1
1634290070000|2021-10-15 09:27:50|3186.3|3180.3|3186.5|3180.5|3186.5|3180.5|3186.3|3180.3|2
1634290080000|2021-10-15 09:28:00|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634290090000|2021-10-15 09:28:10|3186|3180|3186|3180|3186|3180|3186|3180|1
1634290110000|2021-10-15 09:28:30|3185.8|3179.8|3188.3|3182.3|3188.3|3182.3|3185.8|3179.8|5
1634290120000|2021-10-15 09:28:40|3188|3182|3187.3|3181.3|3188.3|3182.3|3187|3181|8
1634290130000|2021-10-15 09:28:50|3187|3181|3186.8|3180.8|3187|3181|3186.5|3180.5|3
1634290140000|2021-10-15 09:29:00|3186.3|3180.3|3186|3180|3186.3|3180.3|3186|3180|2
1634290150000|2021-10-15 09:29:10|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634290190000|2021-10-15 09:29:50|3186|3180|3186.3|3180.3|3186.3|3180.3|3185.8|3179.8|4
1634290200000|2021-10-15 09:30:00|3186.5|3180.5|3187.5|3181.5|3187.5|3181.5|3186.5|3180.5|3
1634290220000|2021-10-15 09:30:20|3187.8|3181.8|3188.5|3182.5|3188.5|3182.5|3187.8|3181.8|2
1634290240000|2021-10-15 09:30:40|3188.3|3182.3|3188.3|3182.3|3188.3|3182.3|3188.3|3182.3|1
1634290250000|2021-10-15 09:30:50|3188|3182|3185.8|3179.8|3188|3182|3185.5|3179.5|7
1634290270000|2021-10-15 09:31:10|3185.3|3179.3|3185.5|3179.5|3186|3180|3185.3|3179.3|5
1634290300000|2021-10-15 09:31:40|3185.3|3179.3|3183.3|3177.3|3185.5|3179.5|3183.3|3177.3|8
1634290310000|2021-10-15 09:31:50|3183|3177|3183.3|3177.3|3183.3|3177.3|3183|3177|2
1634290320000|2021-10-15 09:32:00|3182.5|3176.5|3182.3|3176.3|3182.5|3176.5|3182|3176|3
1634290330000|2021-10-15 09:32:10|3183|3177|3184|3178|3184|3178|3183|3177|4
1634290340000|2021-10-15 09:32:20|3183.5|3177.5|3184|3178|3184|3178|3183.5|3177.5|2
1634290350000|2021-10-15 09:32:30|3183.5|3177.5|3184|3178|3184|3178|3183.5|3177.5|2
1634290360000|2021-10-15 09:32:40|3185.3|3179.3|3186.8|3180.8|3186.8|3180.8|3185.3|3179.3|2
1634290380000|2021-10-15 09:33:00|3186.5|3180.5|3186.5|3180.5|3186.5|3180.5|3186.5|3180.5|1
1634290400000|2021-10-15 09:33:20|3186.8|3180.8|3187.5|3181.5|3187.5|3181.5|3186.8|3180.8|2
1634290410000|2021-10-15 09:33:30|3187.3|3181.3|3187|3181|3187.3|3181.3|3187|3181|2
1634290420000|2021-10-15 09:33:40|3186.8|3180.8|3185.8|3179.8|3186.8|3180.8|3185.5|3179.5|4
1634290430000|2021-10-15 09:33:50|3187|3181|3187.3|3181.3|3187.3|3181.3|3187|3181|2
1634290440000|2021-10-15 09:34:00|3187|3181|3187.3|3181.3|3187.3|3181.3|3187|3181|2
1634290460000|2021-10-15 09:34:20|3187.5|3181.5|3189.3|3183.3|3189.3|3183.3|3187.5|3181.5|2
1634290480000|2021-10-15 09:34:40|3189.5|3183.5|3189|3183|3189.5|3183.5|3189|3183|3
1634290500000|2021-10-15 09:35:00|3189.5|3183.5|3191.5|3185.5|3191.5|3185.5|3189.5|3183.5|3
1634290510000|2021-10-15 09:35:10|3191.8|3185.8|3194|3188|3194.8|3188.8|3191.8|3185.8|14
1634290520000|2021-10-15 09:35:20|3194.3|3188.3|3195.3|3189.3|3196.8|3190.8|3194.3|3188.3|9
1634290530000|2021-10-15 09:35:30|3195.5|3189.5|3195.3|3189.3|3195.8|3189.8|3195.3|3189.3|7
1634290540000|2021-10-15 09:35:40|3195.5|3189.5|3196.3|3190.3|3197|3191|3195.5|3189.5|6
1634290560000|2021-10-15 09:36:00|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|1
1634290570000|2021-10-15 09:36:10|3196.8|3190.8|3197|3191|3197|3191|3196.8|3190.8|2
1634290580000|2021-10-15 09:36:20|3197.3|3191.3|3200.3|3194.3|3200.5|3194.5|3197.3|3191.3|4
1634290590000|2021-10-15 09:36:30|3199|3193|3199.8|3193.8|3199.8|3193.8|3199|3193|5
1634290600000|2021-10-15 09:36:40|3199.5|3193.5|3198.5|3192.5|3199.5|3193.5|3196.3|3190.3|5
1634290610000|2021-10-15 09:36:50|3198.3|3192.3|3195.5|3189.5|3198.3|3192.3|3195.5|3189.5|6
1634290620000|2021-10-15 09:37:00|3195.3|3189.3|3194.8|3188.8|3195.3|3189.3|3194.5|3188.5|4
1634290640000|2021-10-15 09:37:20|3194.5|3188.5|3192.5|3186.5|3194.5|3188.5|3192.3|3186.3|4
1634290650000|2021-10-15 09:37:30|3192.8|3186.8|3192.3|3186.3|3192.8|3186.8|3192|3186|5
1634290660000|2021-10-15 09:37:40|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634290670000|2021-10-15 09:37:50|3193|3187|3192.3|3186.3|3193|3187|3192.3|3186.3|2
1634290680000|2021-10-15 09:38:00|3192|3186|3192.3|3186.3|3192.3|3186.3|3191.8|3185.8|4
1634290700000|2021-10-15 09:38:20|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|1
1634290730000|2021-10-15 09:38:50|3192.3|3186.3|3190.5|3184.5|3192.3|3186.3|3190.5|3184.5|2
1634290740000|2021-10-15 09:39:00|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|1
1634290750000|2021-10-15 09:39:10|3191|3185|3190.5|3184.5|3191|3185|3190.5|3184.5|5
1634290760000|2021-10-15 09:39:20|3190.8|3184.8|3190.5|3184.5|3190.8|3184.8|3189.8|3183.8|4
1634290770000|2021-10-15 09:39:30|3190.8|3184.8|3190.5|3184.5|3190.8|3184.8|3190.5|3184.5|2
1634290790000|2021-10-15 09:39:50|3191.3|3185.3|3192.5|3186.5|3192.8|3186.8|3191.3|3185.3|3
1634290800000|2021-10-15 09:40:00|3192.3|3186.3|3192.3|3186.3|3193|3187|3192.3|3186.3|6
1634290810000|2021-10-15 09:40:10|3192.5|3186.5|3192.8|3186.8|3192.8|3186.8|3192.5|3186.5|4
1634290820000|2021-10-15 09:40:20|3192.5|3186.5|3192.8|3186.8|3192.8|3186.8|3192|3186|4
1634290830000|2021-10-15 09:40:30|3193|3187|3193|3187|3193|3187|3193|3187|1
1634290840000|2021-10-15 09:40:40|3192.5|3186.5|3192.8|3186.8|3192.8|3186.8|3192.5|3186.5|2
1634290850000|2021-10-15 09:40:50|3193.3|3187.3|3195.8|3189.8|3195.8|3189.8|3193.3|3187.3|6
1634290860000|2021-10-15 09:41:00|3196.3|3190.3|3195.5|3189.5|3196.3|3190.3|3195.5|3189.5|3
1634290870000|2021-10-15 09:41:10|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634290890000|2021-10-15 09:41:30|3195|3189|3193.3|3187.3|3195|3189|3193.3|3187.3|4
1634290900000|2021-10-15 09:41:40|3193|3187|3193.3|3187.3|3193.3|3187.3|3193|3187|2
1634290920000|2021-10-15 09:42:00|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|1
1634290930000|2021-10-15 09:42:10|3193.3|3187.3|3193.3|3187.3|3193.8|3187.8|3193.3|3187.3|5
1634290940000|2021-10-15 09:42:20|3192.3|3186.3|3192.5|3186.5|3192.8|3186.8|3192.3|3186.3|4
1634290950000|2021-10-15 09:42:30|3192.3|3186.3|3192.8|3186.8|3192.8|3186.8|3192.3|3186.3|3
1634290960000|2021-10-15 09:42:40|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|1
1634290970000|2021-10-15 09:42:50|3192.3|3186.3|3192.8|3186.8|3192.8|3186.8|3192|3186|4
1634290980000|2021-10-15 09:43:00|3192.5|3186.5|3192.8|3186.8|3192.8|3186.8|3192.5|3186.5|2
1634290990000|2021-10-15 09:43:10|3192.5|3186.5|3192.8|3186.8|3192.8|3186.8|3192.5|3186.5|2
1634291000000|2021-10-15 09:43:20|3193.8|3187.8|3196.5|3190.5|3196.5|3190.5|3193.8|3187.8|6
1634291010000|2021-10-15 09:43:30|3195.8|3189.8|3196.8|3190.8|3196.8|3190.8|3195.8|3189.8|2
1634291020000|2021-10-15 09:43:40|3197|3191|3196.3|3190.3|3197|3191|3196|3190|7
1634291030000|2021-10-15 09:43:50|3195.8|3189.8|3195.5|3189.5|3195.8|3189.8|3195.5|3189.5|2
1634291040000|2021-10-15 09:44:00|3195|3189|3195.5|3189.5|3195.5|3189.5|3194.5|3188.5|4
1634291050000|2021-10-15 09:44:10|3195.8|3189.8|3196.5|3190.5|3196.5|3190.5|3195.8|3189.8|2
1634291060000|2021-10-15 09:44:20|3197.3|3191.3|3197|3191|3197.3|3191.3|3196.8|3190.8|4
1634291070000|2021-10-15 09:44:30|3197.3|3191.3|3197|3191|3197.3|3191.3|3197|3191|2
1634291080000|2021-10-15 09:44:40|3196.8|3190.8|3194.3|3188.3|3196.8|3190.8|3194.3|3188.3|4
1634291090000|2021-10-15 09:44:50|3193.5|3187.5|3194.5|3188.5|3194.5|3188.5|3193.5|3187.5|2
1634291110000|2021-10-15 09:45:10|3195.5|3189.5|3196.3|3190.3|3196.3|3190.3|3195.5|3189.5|3
1634291130000|2021-10-15 09:45:30|3196|3190|3195|3189|3197|3191|3195|3189|8
1634291140000|2021-10-15 09:45:40|3196.8|3190.8|3196.8|3190.8|3197.3|3191.3|3196.8|3190.8|6
1634291150000|2021-10-15 09:45:50|3197|3191|3197|3191|3197|3191|3197|3191|1
1634291160000|2021-10-15 09:46:00|3197.3|3191.3|3197|3191|3197.3|3191.3|3196.8|3190.8|3
1634291170000|2021-10-15 09:46:10|3197.3|3191.3|3197.3|3191.3|3197.5|3191.5|3197.3|3191.3|5
1634291180000|2021-10-15 09:46:20|3197.5|3191.5|3197.3|3191.3|3197.5|3191.5|3197.3|3191.3|2
1634291190000|2021-10-15 09:46:30|3197|3191|3195.8|3189.8|3197|3191|3195|3189|6
1634291200000|2021-10-15 09:46:40|3196|3190|3196.3|3190.3|3196.8|3190.8|3196|3190|5
1634291220000|2021-10-15 09:47:00|3196.5|3190.5|3194.5|3188.5|3197|3191|3194.5|3188.5|3
1634291230000|2021-10-15 09:47:10|3194.8|3188.8|3194.8|3188.8|3195.3|3189.3|3194.5|3188.5|5
1634291240000|2021-10-15 09:47:20|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.3|3189.3|3
1634291250000|2021-10-15 09:47:30|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|1
1634291310000|2021-10-15 09:48:30|3193.5|3187.5|3193.3|3187.3|3193.5|3187.5|3193.3|3187.3|2
1634291320000|2021-10-15 09:48:40|3193|3187|3192.8|3186.8|3193|3187|3192.8|3186.8|2
1634291330000|2021-10-15 09:48:50|3193|3187|3192.3|3186.3|3193|3187|3192|3186|3
1634291340000|2021-10-15 09:49:00|3192|3186|3192.5|3186.5|3192.5|3186.5|3192|3186|2
1634291350000|2021-10-15 09:49:10|3192.8|3186.8|3193|3187|3193|3187|3192.5|3186.5|4
1634291360000|2021-10-15 09:49:20|3192.8|3186.8|3192.5|3186.5|3192.8|3186.8|3192.5|3186.5|2
1634291390000|2021-10-15 09:49:50|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634291400000|2021-10-15 09:50:00|3193.5|3187.5|3193.5|3187.5|3194|3188|3193.5|3187.5|3
1634291430000|2021-10-15 09:50:30|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|1
1634291440000|2021-10-15 09:50:40|3194|3188|3193|3187|3194|3188|3193|3187|7
1634291450000|2021-10-15 09:50:50|3193.3|3187.3|3192.8|3186.8|3193.3|3187.3|3192.8|3186.8|3
1634291460000|2021-10-15 09:51:00|3192.5|3186.5|3191|3185|3192.5|3186.5|3190.8|3184.8|6
1634291470000|2021-10-15 09:51:10|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634291490000|2021-10-15 09:51:30|3191|3185|3191|3185|3191|3185|3191|3185|1
1634291500000|2021-10-15 09:51:40|3190.8|3184.8|3190|3184|3190.8|3184.8|3190|3184|3
1634291520000|2021-10-15 09:52:00|3190.3|3184.3|3191|3185|3191|3185|3190.3|3184.3|4
1634291530000|2021-10-15 09:52:10|3190.8|3184.8|3192.5|3186.5|3192.5|3186.5|3190.3|3184.3|4
1634291540000|2021-10-15 09:52:20|3192.3|3186.3|3191.8|3185.8|3192.8|3186.8|3191.8|3185.8|6
1634291550000|2021-10-15 09:52:30|3191.5|3185.5|3192|3186|3192|3186|3191.5|3185.5|2
1634291560000|2021-10-15 09:52:40|3192.3|3186.3|3192.5|3186.5|3192.5|3186.5|3192.3|3186.3|2
1634291570000|2021-10-15 09:52:50|3192.3|3186.3|3191.8|3185.8|3192.3|3186.3|3191.8|3185.8|3
1634291580000|2021-10-15 09:53:00|3192|3186|3191.8|3185.8|3192|3186|3191.5|3185.5|4
1634291590000|2021-10-15 09:53:10|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634291600000|2021-10-15 09:53:20|3191.8|3185.8|3191.5|3185.5|3191.8|3185.8|3191.5|3185.5|2
1634291610000|2021-10-15 09:53:30|3191.3|3185.3|3192.5|3186.5|3192.5|3186.5|3190.8|3184.8|4
1634291620000|2021-10-15 09:53:40|3192.8|3186.8|3193.8|3187.8|3193.8|3187.8|3192.5|3186.5|4
1634291630000|2021-10-15 09:53:50|3194|3188|3194.3|3188.3|3194.3|3188.3|3194|3188|2
1634291640000|2021-10-15 09:54:00|3194|3188|3194|3188|3194.3|3188.3|3194|3188|3
1634291650000|2021-10-15 09:54:10|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|1
1634291670000|2021-10-15 09:54:30|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|1
1634291680000|2021-10-15 09:54:40|3194|3188|3193.5|3187.5|3194|3188|3193.5|3187.5|2
1634291740000|2021-10-15 09:55:40|3194.3|3188.3|3195.3|3189.3|3195.3|3189.3|3194.3|3188.3|4
1634291750000|2021-10-15 09:55:50|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.3|3189.3|3
1634291760000|2021-10-15 09:56:00|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.5|3189.5|3
1634291770000|2021-10-15 09:56:10|3196|3190|3197|3191|3197|3191|3196|3190|2
1634291780000|2021-10-15 09:56:20|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634291800000|2021-10-15 09:56:40|3198.3|3192.3|3198.3|3192.3|3198.8|3192.8|3198.3|3192.3|4
1634291810000|2021-10-15 09:56:50|3198.8|3192.8|3200.5|3194.5|3201|3195|3198.8|3192.8|10
1634291820000|2021-10-15 09:57:00|3200.8|3194.8|3205.1|3199.1|3205.3|3199.3|3200.8|3194.8|3
1634291830000|2021-10-15 09:57:10|3206|3200|3209.5|3203.5|3209.5|3203.5|3206|3200|5
1634291840000|2021-10-15 09:57:20|3209.8|3203.8|3210.5|3204.5|3210.5|3204.5|3208.8|3202.8|10
1634291850000|2021-10-15 09:57:30|3209.8|3203.8|3210.3|3204.3|3210.3|3204.3|3209.8|3203.8|2
1634291860000|2021-10-15 09:57:40|3210|3204|3210|3204|3210.3|3204.3|3210|3204|5
1634291870000|2021-10-15 09:57:50|3210.8|3204.8|3212.8|3206.8|3214|3208|3210.8|3204.8|4
1634291880000|2021-10-15 09:58:00|3212.5|3206.5|3212|3206|3212.5|3206.5|3212|3206|2
1634291890000|2021-10-15 09:58:10|3212.3|3206.3|3210|3204|3212.3|3206.3|3210|3204|4
1634291900000|2021-10-15 09:58:20|3209|3203|3208|3202|3209|3203|3208|3202|7
1634291920000|2021-10-15 09:58:40|3208.3|3202.3|3208.3|3202.3|3208.8|3202.8|3208.3|3202.3|5
1634291950000|2021-10-15 09:59:10|3208|3202|3207.8|3201.8|3208|3202|3207.5|3201.5|4
1634291970000|2021-10-15 09:59:30|3207|3201|3206.8|3200.8|3207|3201|3206.8|3200.8|2
1634291980000|2021-10-15 09:59:40|3207.3|3201.3|3206.5|3200.5|3208|3202|3206.3|3200.3|6
1634291990000|2021-10-15 09:59:50|3206|3200|3206|3200|3206|3200|3206|3200|1
1634292000000|2021-10-15 10:00:00|3206.3|3200.3|3206|3200|3207|3201|3206|3200|9
1634292010000|2021-10-15 10:00:10|3205.8|3199.8|3205.8|3199.8|3205.8|3199.8|3205.8|3199.8|1
1634292020000|2021-10-15 10:00:20|3206|3200|3207|3201|3207|3201|3206|3200|2
1634292030000|2021-10-15 10:00:30|3207.8|3201.8|3203.5|3197.5|3207.8|3201.8|3203.5|3197.5|8
1634292040000|2021-10-15 10:00:40|3203.3|3197.3|3201.8|3195.8|3203.3|3197.3|3201|3195|5
1634292050000|2021-10-15 10:00:50|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3201.3|3195.3|3
1634292060000|2021-10-15 10:01:00|3200.8|3194.8|3200|3194|3200.8|3194.8|3200|3194|3
1634292070000|2021-10-15 10:01:10|3199.8|3193.8|3199.3|3193.3|3199.8|3193.8|3199.3|3193.3|3
1634292080000|2021-10-15 10:01:20|3199|3193|3199.5|3193.5|3199.5|3193.5|3199|3193|5
1634292090000|2021-10-15 10:01:30|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|1
1634292100000|2021-10-15 10:01:40|3200|3194|3200.3|3194.3|3200.3|3194.3|3200|3194|2
1634292110000|2021-10-15 10:01:50|3200|3194|3200.8|3194.8|3200.8|3194.8|3200|3194|3
1634292120000|2021-10-15 10:02:00|3201|3195|3199.8|3193.8|3201|3195|3199.8|3193.8|4
1634292130000|2021-10-15 10:02:10|3199.3|3193.3|3199.8|3193.8|3199.8|3193.8|3199.3|3193.3|2
1634292140000|2021-10-15 10:02:20|3199.5|3193.5|3199.8|3193.8|3199.8|3193.8|3199.3|3193.3|4
1634292160000|2021-10-15 10:02:40|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3198.8|3192.8|4
1634292170000|2021-10-15 10:02:50|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3199.3|3193.3|2
1634292190000|2021-10-15 10:03:10|3198.5|3192.5|3197.5|3191.5|3198.5|3192.5|3197.5|3191.5|7
1634292220000|2021-10-15 10:03:40|3197.3|3191.3|3197.3|3191.3|3197.8|3191.8|3197.3|3191.3|4
1634292230000|2021-10-15 10:03:50|3196.8|3190.8|3200.5|3194.5|3200.5|3194.5|3196.8|3190.8|14
1634292240000|2021-10-15 10:04:00|3200.8|3194.8|3200.5|3194.5|3200.8|3194.8|3200.5|3194.5|4
1634292250000|2021-10-15 10:04:10|3199.8|3193.8|3200.8|3194.8|3200.8|3194.8|3199.8|3193.8|4
1634292270000|2021-10-15 10:04:30|3201|3195|3201|3195|3201|3195|3201|3195|1
1634292290000|2021-10-15 10:04:50|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|1
1634292300000|2021-10-15 10:05:00|3202|3196|3202.3|3196.3|3202.3|3196.3|3202|3196|2
1634292310000|2021-10-15 10:05:10|3202|3196|3202|3196|3202|3196|3202|3196|1
1634292330000|2021-10-15 10:05:30|3201.8|3195.8|3202|3196|3202|3196|3200.8|3194.8|6
1634292340000|2021-10-15 10:05:40|3201.8|3195.8|3201.3|3195.3|3202.3|3196.3|3201.3|3195.3|5
1634292350000|2021-10-15 10:05:50|3201|3195|3200.8|3194.8|3201|3195|3200.5|3194.5|3
1634292390000|2021-10-15 10:06:30|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|1
1634292400000|2021-10-15 10:06:40|3199.5|3193.5|3199.8|3193.8|3199.8|3193.8|3199.5|3193.5|2
1634292410000|2021-10-15 10:06:50|3200|3194|3201.3|3195.3|3201.3|3195.3|3200|3194|2
1634292430000|2021-10-15 10:07:10|3201|3195|3200.8|3194.8|3201|3195|3200.8|3194.8|2
1634292450000|2021-10-15 10:07:30|3201|3195|3201.5|3195.5|3201.5|3195.5|3201|3195|3
1634292470000|2021-10-15 10:07:50|3201.3|3195.3|3201.5|3195.5|3201.5|3195.5|3201.3|3195.3|2
1634292490000|2021-10-15 10:08:10|3201.3|3195.3|3201|3195|3201.3|3195.3|3201|3195|2
1634292510000|2021-10-15 10:08:30|3200.8|3194.8|3202|3196|3202|3196|3200.8|3194.8|2
1634292520000|2021-10-15 10:08:40|3202.3|3196.3|3206.3|3200.3|3207.5|3201.5|3202.3|3196.3|6
1634292530000|2021-10-15 10:08:50|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|1
1634292540000|2021-10-15 10:09:00|3206.8|3200.8|3207|3201|3207|3201|3206.8|3200.8|2
1634292550000|2021-10-15 10:09:10|3207.8|3201.8|3209.5|3203.5|3209.5|3203.5|3207.8|3201.8|4
1634292560000|2021-10-15 10:09:20|3209.8|3203.8|3210|3204|3210.8|3204.8|3209.8|3203.8|4
1634292570000|2021-10-15 10:09:30|3209.8|3203.8|3210.8|3204.8|3210.8|3204.8|3209.5|3203.5|4
1634292580000|2021-10-15 10:09:40|3211.3|3205.3|3211.3|3205.3|3211.5|3205.5|3211.3|3205.3|3
1634292590000|2021-10-15 10:09:50|3210.8|3204.8|3210.5|3204.5|3210.8|3204.8|3210.5|3204.5|2
1634292610000|2021-10-15 10:10:10|3210.8|3204.8|3210.8|3204.8|3211|3205|3210.8|3204.8|3
1634292620000|2021-10-15 10:10:20|3211|3205|3211|3205|3211|3205|3210.8|3204.8|5
1634292630000|2021-10-15 10:10:30|3210.8|3204.8|3211.3|3205.3|3211.3|3205.3|3210.8|3204.8|3
1634292650000|2021-10-15 10:10:50|3211|3205|3210.3|3204.3|3211|3205|3210.3|3204.3|7
1634292660000|2021-10-15 10:11:00|3210.5|3204.5|3214.5|3208.5|3214.5|3208.5|3210.5|3204.5|2
1634292670000|2021-10-15 10:11:10|3214.8|3208.8|3215.8|3209.8|3215.8|3209.8|3214.8|3208.8|5
1634292680000|2021-10-15 10:11:20|3217|3211|3217.3|3211.3|3217.3|3211.3|3217|3211|2
1634292690000|2021-10-15 10:11:30|3217.8|3211.8|3216.5|3210.5|3217.8|3211.8|3216.5|3210.5|2
1634292700000|2021-10-15 10:11:40|3216.8|3210.8|3217|3211|3217|3211|3216.8|3210.8|2
1634292710000|2021-10-15 10:11:50|3216.8|3210.8|3216.8|3210.8|3217|3211|3216.8|3210.8|5
1634292720000|2021-10-15 10:12:00|3217|3211|3216.5|3210.5|3217|3211|3216.3|3210.3|7
1634292730000|2021-10-15 10:12:10|3216.3|3210.3|3215.5|3209.5|3216.3|3210.3|3215.3|3209.3|6
1634292740000|2021-10-15 10:12:20|3215.3|3209.3|3214.8|3208.8|3216|3210|3214.8|3208.8|11
1634292750000|2021-10-15 10:12:30|3215|3209|3215|3209|3215|3209|3214.8|3208.8|3
1634292770000|2021-10-15 10:12:50|3214.8|3208.8|3214|3208|3214.8|3208.8|3214|3208|4
1634292780000|2021-10-15 10:13:00|3214.3|3208.3|3213.3|3207.3|3214.8|3208.8|3213.3|3207.3|6
1634292790000|2021-10-15 10:13:10|3213.5|3207.5|3216|3210|3216|3210|3213.5|3207.5|4
1634292800000|2021-10-15 10:13:20|3215.5|3209.5|3214.5|3208.5|3215.5|3209.5|3214|3208|5
1634292810000|2021-10-15 10:13:30|3214.3|3208.3|3214.3|3208.3|3214.8|3208.8|3214.3|3208.3|4
1634292830000|2021-10-15 10:13:50|3214.5|3208.5|3215.8|3209.8|3215.8|3209.8|3214.5|3208.5|3
1634292850000|2021-10-15 10:14:10|3216|3210|3216|3210|3216|3210|3216|3210|1
1634292870000|2021-10-15 10:14:30|3216.3|3210.3|3216.3|3210.3|3216.3|3210.3|3216.3|3210.3|1
1634292890000|2021-10-15 10:14:50|3216.5|3210.5|3216.5|3210.5|3216.5|3210.5|3216.5|3210.5|1
1634292900000|2021-10-15 10:15:00|3216.3|3210.3|3216.3|3210.3|3216.5|3210.5|3216.3|3210.3|7
1634292910000|2021-10-15 10:15:10|3216.5|3210.5|3214.3|3208.3|3216.5|3210.5|3213.8|3207.8|9
1634292920000|2021-10-15 10:15:20|3214|3208|3214.5|3208.5|3214.5|3208.5|3213.8|3207.8|6
1634292930000|2021-10-15 10:15:30|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|1
1634292940000|2021-10-15 10:15:40|3214|3208|3212.5|3206.5|3214|3208|3212|3206|5
1634292950000|2021-10-15 10:15:50|3212.3|3206.3|3213|3207|3213|3207|3212.3|3206.3|3
1634292960000|2021-10-15 10:16:00|3213.3|3207.3|3212.5|3206.5|3214|3208|3212.5|3206.5|10
1634292970000|2021-10-15 10:16:10|3212.3|3206.3|3212|3206|3212.3|3206.3|3211.8|3205.8|3
1634292980000|2021-10-15 10:16:20|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|3211.5|3205.5|3
1634293000000|2021-10-15 10:16:40|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|1
1634293010000|2021-10-15 10:16:50|3210.5|3204.5|3210.5|3204.5|3211|3205|3210.5|3204.5|4
1634293030000|2021-10-15 10:17:10|3210.3|3204.3|3210|3204|3210.3|3204.3|3210|3204|2
1634293050000|2021-10-15 10:17:30|3211|3205|3211.5|3205.5|3211.5|3205.5|3211|3205|2
1634293060000|2021-10-15 10:17:40|3211.3|3205.3|3210.8|3204.8|3211.3|3205.3|3210.3|3204.3|5
1634293070000|2021-10-15 10:17:50|3211|3205|3211.3|3205.3|3211.5|3205.5|3211|3205|4
1634293080000|2021-10-15 10:18:00|3211|3205|3211.8|3205.8|3211.8|3205.8|3211|3205|4
1634293090000|2021-10-15 10:18:10|3212|3206|3212|3206|3212|3206|3212|3206|1
1634293110000|2021-10-15 10:18:30|3211.5|3205.5|3208.3|3202.3|3211.5|3205.5|3208.3|3202.3|4
1634293120000|2021-10-15 10:18:40|3208.5|3202.5|3209.3|3203.3|3209.8|3203.8|3208.5|3202.5|4
1634293130000|2021-10-15 10:18:50|3209.5|3203.5|3209.8|3203.8|3209.8|3203.8|3209.5|3203.5|2
1634293160000|2021-10-15 10:19:20|3210.3|3204.3|3207.5|3201.5|3210.3|3204.3|3206.5|3200.5|8
1634293170000|2021-10-15 10:19:30|3207.8|3201.8|3208|3202|3208|3202|3207.8|3201.8|2
1634293180000|2021-10-15 10:19:40|3207.8|3201.8|3207.5|3201.5|3207.8|3201.8|3207.5|3201.5|2
1634293200000|2021-10-15 10:20:00|3207.3|3201.3|3206|3200|3207.5|3201.5|3206|3200|5
1634293230000|2021-10-15 10:20:30|3206.3|3200.3|3207|3201|3207|3201|3206.3|3200.3|2
1634293250000|2021-10-15 10:20:50|3206|3200|3205.8|3199.8|3206|3200|3205.8|3199.8|2
1634293270000|2021-10-15 10:21:10|3205|3199|3205|3199|3205|3199|3205|3199|1
1634293290000|2021-10-15 10:21:30|3205.3|3199.3|3205.5|3199.5|3205.8|3199.8|3205.3|3199.3|3
1634293330000|2021-10-15 10:22:10|3205.3|3199.3|3204.8|3198.8|3205.3|3199.3|3204.8|3198.8|2
1634293380000|2021-10-15 10:23:00|3204.3|3198.3|3204|3198|3204.3|3198.3|3204|3198|2
1634293390000|2021-10-15 10:23:10|3203.8|3197.8|3204.5|3198.5|3204.5|3198.5|3203.8|3197.8|4
1634293400000|2021-10-15 10:23:20|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|3204|3198|3
1634293410000|2021-10-15 10:23:30|3204|3198|3203.5|3197.5|3204|3198|3203.5|3197.5|3
1634293430000|2021-10-15 10:23:50|3203.3|3197.3|3203.3|3197.3|3203.3|3197.3|3203.3|3197.3|1
1634293440000|2021-10-15 10:24:00|3204|3198|3204.5|3198.5|3204.5|3198.5|3204|3198|2
1634293460000|2021-10-15 10:24:20|3204.3|3198.3|3203.5|3197.5|3204.3|3198.3|3203.5|3197.5|2
1634293480000|2021-10-15 10:24:40|3203.3|3197.3|3200.3|3194.3|3203.3|3197.3|3199.8|3193.8|4
1634293530000|2021-10-15 10:25:30|3200|3194|3199.5|3193.5|3200|3194|3199.5|3193.5|3
1634293540000|2021-10-15 10:25:40|3199.8|3193.8|3199.5|3193.5|3199.8|3193.8|3199.5|3193.5|2
1634293550000|2021-10-15 10:25:50|3199.8|3193.8|3199.5|3193.5|3200|3194|3199.5|3193.5|4
1634293560000|2021-10-15 10:26:00|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|1
1634293570000|2021-10-15 10:26:10|3200.8|3194.8|3199|3193|3200.8|3194.8|3199|3193|2
1634293580000|2021-10-15 10:26:20|3198.8|3192.8|3199|3193|3199|3193|3198.8|3192.8|2
1634293590000|2021-10-15 10:26:30|3199.3|3193.3|3200.3|3194.3|3201.3|3195.3|3199.3|3193.3|6
1634293600000|2021-10-15 10:26:40|3200.5|3194.5|3202.5|3196.5|3202.5|3196.5|3200.5|3194.5|6
1634293610000|2021-10-15 10:26:50|3203.3|3197.3|3204.5|3198.5|3204.5|3198.5|3203.3|3197.3|4
1634293620000|2021-10-15 10:27:00|3205|3199|3205|3199|3205|3199|3205|3199|1
1634293630000|2021-10-15 10:27:10|3205.3|3199.3|3203.5|3197.5|3205.3|3199.3|3203.5|3197.5|4
1634293650000|2021-10-15 10:27:30|3202.5|3196.5|3200.8|3194.8|3202.5|3196.5|3200.8|3194.8|4
1634293660000|2021-10-15 10:27:40|3200.5|3194.5|3201.8|3195.8|3201.8|3195.8|3200.5|3194.5|2
1634293670000|2021-10-15 10:27:50|3201.5|3195.5|3201.5|3195.5|3201.8|3195.8|3201.5|3195.5|3
1634293680000|2021-10-15 10:28:00|3201.3|3195.3|3201.8|3195.8|3201.8|3195.8|3201.3|3195.3|3
1634293690000|2021-10-15 10:28:10|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|1
1634293720000|2021-10-15 10:28:40|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|1
1634293730000|2021-10-15 10:28:50|3201.3|3195.3|3200.5|3194.5|3201.3|3195.3|3199|3193|7
1634293740000|2021-10-15 10:29:00|3200.8|3194.8|3202.3|3196.3|3202.3|3196.3|3200.8|3194.8|5
1634293750000|2021-10-15 10:29:10|3202.5|3196.5|3202.8|3196.8|3202.8|3196.8|3202.5|3196.5|2
1634293760000|2021-10-15 10:29:20|3202.5|3196.5|3200.8|3194.8|3202.5|3196.5|3200.8|3194.8|4
1634293770000|2021-10-15 10:29:30|3200.5|3194.5|3200.3|3194.3|3200.5|3194.5|3200.3|3194.3|2
1634293780000|2021-10-15 10:29:40|3200|3194|3198.8|3192.8|3200|3194|3198.8|3192.8|5
1634293790000|2021-10-15 10:29:50|3199|3193|3199|3193|3199|3193|3199|3193|1
1634293800000|2021-10-15 10:30:00|3198.8|3192.8|3199|3193|3199|3193|3198.8|3192.8|2
1634293810000|2021-10-15 10:30:10|3199.5|3193.5|3200|3194|3200|3194|3199.5|3193.5|2
1634293820000|2021-10-15 10:30:20|3199.5|3193.5|3199|3193|3199.5|3193.5|3199|3193|2
1634293830000|2021-10-15 10:30:30|3198.8|3192.8|3196.3|3190.3|3198.8|3192.8|3196.3|3190.3|2
1634293840000|2021-10-15 10:30:40|3195.5|3189.5|3196.8|3190.8|3196.8|3190.8|3195.5|3189.5|3
1634293850000|2021-10-15 10:30:50|3196.3|3190.3|3196.8|3190.8|3197|3191|3196.3|3190.3|6
1634293860000|2021-10-15 10:31:00|3197|3191|3196.5|3190.5|3197.3|3191.3|3195|3189|7
1634293870000|2021-10-15 10:31:10|3196.8|3190.8|3197.3|3191.3|3197.3|3191.3|3196.3|3190.3|5
1634293880000|2021-10-15 10:31:20|3197.5|3191.5|3200.5|3194.5|3200.5|3194.5|3197.5|3191.5|4
1634293890000|2021-10-15 10:31:30|3200.8|3194.8|3200.5|3194.5|3201|3195|3200.5|3194.5|3
1634293900000|2021-10-15 10:31:40|3200.3|3194.3|3199.8|3193.8|3200.3|3194.3|3199.8|3193.8|2
1634293960000|2021-10-15 10:32:40|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|1
1634293970000|2021-10-15 10:32:50|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|1
1634293980000|2021-10-15 10:33:00|3199.5|3193.5|3200.3|3194.3|3200.3|3194.3|3199.5|3193.5|3
1634293990000|2021-10-15 10:33:10|3200|3194|3198|3192|3200.3|3194.3|3198|3192|3
1634294010000|2021-10-15 10:33:30|3197|3191|3196.5|3190.5|3198.8|3192.8|3196.5|3190.5|8
1634294020000|2021-10-15 10:33:40|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|1
1634294070000|2021-10-15 10:34:30|3197|3191|3197|3191|3197|3191|3197|3191|1
1634294110000|2021-10-15 10:35:10|3196.5|3190.5|3196.8|3190.8|3196.8|3190.8|3196.5|3190.5|2
1634294140000|2021-10-15 10:35:40|3197|3191|3197.5|3191.5|3197.5|3191.5|3197|3191|3
1634294150000|2021-10-15 10:35:50|3197.3|3191.3|3197.8|3191.8|3197.8|3191.8|3197.3|3191.3|5
1634294160000|2021-10-15 10:36:00|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|1
1634294200000|2021-10-15 10:36:40|3196.8|3190.8|3197|3191|3197|3191|3196.3|3190.3|7
1634294210000|2021-10-15 10:36:50|3197.3|3191.3|3196.8|3190.8|3197.3|3191.3|3196.5|3190.5|4
1634294220000|2021-10-15 10:37:00|3196.5|3190.5|3197.3|3191.3|3197.3|3191.3|3196.5|3190.5|10
1634294230000|2021-10-15 10:37:10|3197.5|3191.5|3197.3|3191.3|3198|3192|3197.3|3191.3|5
1634294240000|2021-10-15 10:37:20|3197|3191|3196.3|3190.3|3197.3|3191.3|3196|3190|6
1634294250000|2021-10-15 10:37:30|3197.5|3191.5|3197.3|3191.3|3197.5|3191.5|3197.3|3191.3|2
1634294260000|2021-10-15 10:37:40|3197|3191|3197.3|3191.3|3197.3|3191.3|3197|3191|2
1634294270000|2021-10-15 10:37:50|3197|3191|3198.3|3192.3|3198.3|3192.3|3197|3191|2
1634294280000|2021-10-15 10:38:00|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634294300000|2021-10-15 10:38:20|3197.3|3191.3|3196|3190|3197.3|3191.3|3195.8|3189.8|3
1634294310000|2021-10-15 10:38:30|3196.3|3190.3|3197.3|3191.3|3197.3|3191.3|3196|3190|6
1634294320000|2021-10-15 10:38:40|3196.3|3190.3|3196|3190|3196.3|3190.3|3196|3190|2
1634294330000|2021-10-15 10:38:50|3195.8|3189.8|3194|3188|3195.8|3189.8|3194|3188|3
1634294340000|2021-10-15 10:39:00|3194.3|3188.3|3194.8|3188.8|3194.8|3188.8|3194.3|3188.3|2
1634294350000|2021-10-15 10:39:10|3194.5|3188.5|3194.8|3188.8|3194.8|3188.8|3194.5|3188.5|2
1634294360000|2021-10-15 10:39:20|3194.5|3188.5|3194.5|3188.5|3194.8|3188.8|3194.5|3188.5|3
1634294370000|2021-10-15 10:39:30|3194.3|3188.3|3194.8|3188.8|3194.8|3188.8|3194.3|3188.3|3
1634294380000|2021-10-15 10:39:40|3194.5|3188.5|3194.8|3188.8|3194.8|3188.8|3194.3|3188.3|4
1634294400000|2021-10-15 10:40:00|3195|3189|3195.3|3189.3|3196|3190|3195|3189|5
1634294420000|2021-10-15 10:40:20|3195|3189|3194.5|3188.5|3195|3189|3194.5|3188.5|2
1634294440000|2021-10-15 10:40:40|3194.8|3188.8|3194.3|3188.3|3194.8|3188.8|3194.3|3188.3|2
1634294450000|2021-10-15 10:40:50|3193.5|3187.5|3192|3186|3193.5|3187.5|3192|3186|2
1634294460000|2021-10-15 10:41:00|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|1
1634294470000|2021-10-15 10:41:10|3192.8|3186.8|3192.3|3186.3|3192.8|3186.8|3192.3|3186.3|2
1634294480000|2021-10-15 10:41:20|3191.8|3185.8|3191.3|3185.3|3191.8|3185.8|3191|3185|4
1634294490000|2021-10-15 10:41:30|3191.8|3185.8|3191.3|3185.3|3191.8|3185.8|3191.3|3185.3|2
1634294500000|2021-10-15 10:41:40|3191.8|3185.8|3191.8|3185.8|3193.3|3187.3|3191.3|3185.3|8
1634294510000|2021-10-15 10:41:50|3191.3|3185.3|3190.5|3184.5|3191.3|3185.3|3190.5|3184.5|2
1634294540000|2021-10-15 10:42:20|3189|3183|3190|3184|3190|3184|3189|3183|4
1634294550000|2021-10-15 10:42:30|3189.5|3183.5|3189.3|3183.3|3189.5|3183.5|3189.3|3183.3|2
1634294570000|2021-10-15 10:42:50|3189.5|3183.5|3189.5|3183.5|3192|3186|3189.5|3183.5|9
1634294580000|2021-10-15 10:43:00|3189.3|3183.3|3189|3183|3189.3|3183.3|3189|3183|2
1634294600000|2021-10-15 10:43:20|3189.3|3183.3|3189.3|3183.3|3190|3184|3189.3|3183.3|5
1634294610000|2021-10-15 10:43:30|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|1
1634294620000|2021-10-15 10:43:40|3190.5|3184.5|3188|3182|3190.5|3184.5|3188|3182|5
1634294640000|2021-10-15 10:44:00|3187.8|3181.8|3187.5|3181.5|3187.8|3181.8|3187.5|3181.5|2
1634294650000|2021-10-15 10:44:10|3187.8|3181.8|3188.8|3182.8|3188.8|3182.8|3187.8|3181.8|3
1634294660000|2021-10-15 10:44:20|3188.5|3182.5|3189.8|3183.8|3189.8|3183.8|3188.5|3182.5|4
1634294670000|2021-10-15 10:44:30|3189|3183|3188|3182|3189|3183|3188|3182|2
1634294680000|2021-10-15 10:44:40|3187.8|3181.8|3187.5|3181.5|3188|3182|3187.5|3181.5|5
1634294690000|2021-10-15 10:44:50|3187.3|3181.3|3187.8|3181.8|3187.8|3181.8|3187.3|3181.3|2
1634294700000|2021-10-15 10:45:00|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|1
1634294740000|2021-10-15 10:45:40|3187.8|3181.8|3188.8|3182.8|3188.8|3182.8|3187.8|3181.8|3
1634294750000|2021-10-15 10:45:50|3189|3183|3187.8|3181.8|3190|3184|3187.8|3181.8|4
1634294760000|2021-10-15 10:46:00|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|1
1634294770000|2021-10-15 10:46:10|3187.3|3181.3|3187.8|3181.8|3187.8|3181.8|3187.3|3181.3|3
1634294790000|2021-10-15 10:46:30|3188.8|3182.8|3189.5|3183.5|3189.5|3183.5|3188.8|3182.8|2
1634294800000|2021-10-15 10:46:40|3189.8|3183.8|3189.8|3183.8|3190|3184|3189.5|3183.5|4
1634294810000|2021-10-15 10:46:50|3189.5|3183.5|3189.3|3183.3|3189.5|3183.5|3189|3183|4
1634294820000|2021-10-15 10:47:00|3189|3183|3189.3|3183.3|3189.3|3183.3|3189|3183|2
1634294830000|2021-10-15 10:47:10|3190|3184|3190.3|3184.3|3190.3|3184.3|3190|3184|2
1634294840000|2021-10-15 10:47:20|3190|3184|3189.3|3183.3|3190|3184|3189.3|3183.3|3
1634294850000|2021-10-15 10:47:30|3189|3183|3189|3183|3189|3183|3189|3183|1
1634294870000|2021-10-15 10:47:50|3189.3|3183.3|3190|3184|3190|3184|3189.3|3183.3|2
1634294880000|2021-10-15 10:48:00|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|1
1634294890000|2021-10-15 10:48:10|3190|3184|3190.5|3184.5|3190.8|3184.8|3189.5|3183.5|7
1634294900000|2021-10-15 10:48:20|3191|3185|3191.3|3185.3|3192|3186|3191|3185|4
1634294910000|2021-10-15 10:48:30|3191.5|3185.5|3192.5|3186.5|3194|3188|3191.5|3185.5|9
1634294920000|2021-10-15 10:48:40|3192.3|3186.3|3191|3185|3192.3|3186.3|3190.8|3184.8|3
1634294930000|2021-10-15 10:48:50|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.5|3184.5|3
1634294940000|2021-10-15 10:49:00|3190.5|3184.5|3191.8|3185.8|3192|3186|3190.3|3184.3|5
1634294950000|2021-10-15 10:49:10|3191.5|3185.5|3190|3184|3191.5|3185.5|3190|3184|6
1634294960000|2021-10-15 10:49:20|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|1
1634294970000|2021-10-15 10:49:30|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|1
1634294980000|2021-10-15 10:49:40|3190.8|3184.8|3190.5|3184.5|3191|3185|3190.5|3184.5|4
1634294990000|2021-10-15 10:49:50|3190.8|3184.8|3191.3|3185.3|3191.3|3185.3|3190.8|3184.8|3
1634295010000|2021-10-15 10:50:10|3191|3185|3190.8|3184.8|3191|3185|3190.8|3184.8|2
1634295020000|2021-10-15 10:50:20|3190.3|3184.3|3190|3184|3190.3|3184.3|3190|3184|2
1634295030000|2021-10-15 10:50:30|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|1
1634295040000|2021-10-15 10:50:40|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|1
1634295050000|2021-10-15 10:50:50|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634295070000|2021-10-15 10:51:10|3190.5|3184.5|3190.8|3184.8|3191.3|3185.3|3189.5|3183.5|9
1634295090000|2021-10-15 10:51:30|3191.5|3185.5|3192.8|3186.8|3193|3187|3191.5|3185.5|3
1634295100000|2021-10-15 10:51:40|3193.5|3187.5|3192.8|3186.8|3193.5|3187.5|3192.8|3186.8|2
1634295110000|2021-10-15 10:51:50|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.3|3186.3|3
1634295120000|2021-10-15 10:52:00|3193|3187|3193|3187|3193|3187|3193|3187|1
1634295130000|2021-10-15 10:52:10|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634295140000|2021-10-15 10:52:20|3192.5|3186.5|3191.3|3185.3|3192.5|3186.5|3191.3|3185.3|2
1634295150000|2021-10-15 10:52:30|3191|3185|3191|3185|3191|3185|3190.8|3184.8|3
1634295160000|2021-10-15 10:52:40|3190.8|3184.8|3192.3|3186.3|3192.3|3186.3|3190.8|3184.8|6
1634295190000|2021-10-15 10:53:10|3192.5|3186.5|3193.3|3187.3|3193.3|3187.3|3192.5|3186.5|2
1634295210000|2021-10-15 10:53:30|3193|3187|3193.3|3187.3|3193.3|3187.3|3193|3187|2
1634295230000|2021-10-15 10:53:50|3193|3187|3192.5|3186.5|3193|3187|3192.5|3186.5|2
1634295250000|2021-10-15 10:54:10|3191.8|3185.8|3192.5|3186.5|3192.5|3186.5|3191.8|3185.8|2
1634295270000|2021-10-15 10:54:30|3192.3|3186.3|3192|3186|3192.3|3186.3|3192|3186|2
1634295290000|2021-10-15 10:54:50|3191.8|3185.8|3190.8|3184.8|3191.8|3185.8|3190.5|3184.5|4
1634295300000|2021-10-15 10:55:00|3190.5|3184.5|3188.3|3182.3|3190.5|3184.5|3188.3|3182.3|2
1634295310000|2021-10-15 10:55:10|3187|3181|3186.8|3180.8|3187|3181|3186.8|3180.8|2
1634295320000|2021-10-15 10:55:20|3187|3181|3187.8|3181.8|3187.8|3181.8|3187|3181|3
1634295330000|2021-10-15 10:55:30|3187.3|3181.3|3185.5|3179.5|3187.3|3181.3|3185.5|3179.5|6
1634295340000|2021-10-15 10:55:40|3186|3180|3186.8|3180.8|3186.8|3180.8|3186|3180|4
1634295360000|2021-10-15 10:56:00|3186.5|3180.5|3187.8|3181.8|3187.8|3181.8|3186.5|3180.5|4
1634295370000|2021-10-15 10:56:10|3187.5|3181.5|3188.5|3182.5|3188.5|3182.5|3187.3|3181.3|5
1634295380000|2021-10-15 10:56:20|3188.3|3182.3|3187.5|3181.5|3188.3|3182.3|3187.5|3181.5|4
1634295390000|2021-10-15 10:56:30|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|1
1634295410000|2021-10-15 10:56:50|3187|3181|3186.8|3180.8|3187|3181|3186.8|3180.8|2
1634295420000|2021-10-15 10:57:00|3187|3181|3188.3|3182.3|3188.3|3182.3|3187|3181|2
1634295430000|2021-10-15 10:57:10|3188.5|3182.5|3187.8|3181.8|3188.5|3182.5|3187.5|3181.5|4
1634295440000|2021-10-15 10:57:20|3188|3182|3188.3|3182.3|3188.3|3182.3|3188|3182|2
1634295450000|2021-10-15 10:57:30|3188|3182|3187.8|3181.8|3188|3182|3187.5|3181.5|4
1634295470000|2021-10-15 10:57:50|3187.5|3181.5|3187.8|3181.8|3187.8|3181.8|3187.3|3181.3|5
1634295480000|2021-10-15 10:58:00|3187.5|3181.5|3187|3181|3187.5|3181.5|3186.8|3180.8|5
1634295490000|2021-10-15 10:58:10|3186.8|3180.8|3186.5|3180.5|3186.8|3180.8|3186.5|3180.5|2
1634295500000|2021-10-15 10:58:20|3186.3|3180.3|3186|3180|3186.3|3180.3|3185.8|3179.8|4
1634295510000|2021-10-15 10:58:30|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634295520000|2021-10-15 10:58:40|3186.5|3180.5|3186.5|3180.5|3186.5|3180.5|3186.5|3180.5|1
1634295530000|2021-10-15 10:58:50|3186.3|3180.3|3188|3182|3188|3182|3186.3|3180.3|6
1634295540000|2021-10-15 10:59:00|3186.8|3180.8|3186.5|3180.5|3186.8|3180.8|3186.5|3180.5|2
1634295550000|2021-10-15 10:59:10|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186|3180|3
1634295560000|2021-10-15 10:59:20|3186|3180|3186|3180|3186|3180|3186|3180|1
1634295580000|2021-10-15 10:59:40|3186.3|3180.3|3186.5|3180.5|3186.5|3180.5|3186.3|3180.3|2
1634295590000|2021-10-15 10:59:50|3186.8|3180.8|3187.3|3181.3|3187.3|3181.3|3186.8|3180.8|2
1634295600000|2021-10-15 11:00:00|3188.3|3182.3|3188|3182|3188.3|3182.3|3188|3182|2
1634295610000|2021-10-15 11:00:10|3187.8|3181.8|3187.5|3181.5|3188|3182|3187.5|3181.5|4
1634295620000|2021-10-15 11:00:20|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|1
1634295630000|2021-10-15 11:00:30|3187.5|3181.5|3187.5|3181.5|3187.8|3181.8|3187.5|3181.5|3
1634295640000|2021-10-15 11:00:40|3187.8|3181.8|3190|3184|3190|3184|3187.8|3181.8|4
1634295650000|2021-10-15 11:00:50|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|1
1634295660000|2021-10-15 11:01:00|3189.8|3183.8|3190|3184|3190.3|3184.3|3189.8|3183.8|3
1634295670000|2021-10-15 11:01:10|3190.3|3184.3|3191.5|3185.5|3192.8|3186.8|3190.3|3184.3|8
1634295680000|2021-10-15 11:01:20|3191.8|3185.8|3194|3188|3194|3188|3191.8|3185.8|9
1634295690000|2021-10-15 11:01:30|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|1
1634295700000|2021-10-15 11:01:40|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|1
1634295720000|2021-10-15 11:02:00|3193.5|3187.5|3193.3|3187.3|3193.5|3187.5|3193|3187|3
1634295730000|2021-10-15 11:02:10|3192.3|3186.3|3192|3186|3193|3187|3192|3186|5
1634295740000|2021-10-15 11:02:20|3191.8|3185.8|3191.3|3185.3|3191.8|3185.8|3191.3|3185.3|2
1634295750000|2021-10-15 11:02:30|3191|3185|3191|3185|3191|3185|3191|3185|1
1634295760000|2021-10-15 11:02:40|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634295770000|2021-10-15 11:02:50|3191|3185|3191|3185|3191|3185|3191|3185|1
1634295790000|2021-10-15 11:03:10|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634295820000|2021-10-15 11:03:40|3190.5|3184.5|3188.5|3182.5|3190.5|3184.5|3188.3|3182.3|5
1634295830000|2021-10-15 11:03:50|3188.3|3182.3|3188|3182|3188.3|3182.3|3188|3182|2
1634295840000|2021-10-15 11:04:00|3188.3|3182.3|3188.8|3182.8|3188.8|3182.8|3188.3|3182.3|2
1634295850000|2021-10-15 11:04:10|3189|3183|3190.3|3184.3|3190.3|3184.3|3189|3183|2
1634295860000|2021-10-15 11:04:20|3190|3184|3190.8|3184.8|3191|3185|3190|3184|5
1634295870000|2021-10-15 11:04:30|3191|3185|3190.8|3184.8|3191|3185|3190.8|3184.8|2
1634295880000|2021-10-15 11:04:40|3191|3185|3193.3|3187.3|3193.3|3187.3|3191|3185|3
1634295890000|2021-10-15 11:04:50|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193|3187|5
1634295900000|2021-10-15 11:05:00|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|3192.5|3186.5|7
1634295910000|2021-10-15 11:05:10|3193.5|3187.5|3194.3|3188.3|3194.3|3188.3|3193.5|3187.5|3
1634295920000|2021-10-15 11:05:20|3195.3|3189.3|3196|3190|3196|3190|3195.3|3189.3|2
1634295930000|2021-10-15 11:05:30|3196.3|3190.3|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|4
1634295940000|2021-10-15 11:05:40|3196.5|3190.5|3198.8|3192.8|3198.8|3192.8|3196.5|3190.5|2
1634295950000|2021-10-15 11:05:50|3198.5|3192.5|3198.3|3192.3|3198.5|3192.5|3198|3192|4
1634295960000|2021-10-15 11:06:00|3197.8|3191.8|3197.3|3191.3|3197.8|3191.8|3196.5|3190.5|5
1634295980000|2021-10-15 11:06:20|3197|3191|3196|3190|3197|3191|3196|3190|3
1634295990000|2021-10-15 11:06:30|3195.8|3189.8|3193.3|3187.3|3195.8|3189.8|3193.3|3187.3|5
1634296000000|2021-10-15 11:06:40|3193.5|3187.5|3194|3188|3194|3188|3193.5|3187.5|3
1634296010000|2021-10-15 11:06:50|3194.3|3188.3|3195.5|3189.5|3195.5|3189.5|3193.3|3187.3|4
1634296020000|2021-10-15 11:07:00|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|1
1634296050000|2021-10-15 11:07:30|3195.3|3189.3|3193.5|3187.5|3195.3|3189.3|3193.5|3187.5|6
1634296060000|2021-10-15 11:07:40|3193.8|3187.8|3194.3|3188.3|3194.3|3188.3|3193.8|3187.8|2
1634296070000|2021-10-15 11:07:50|3194|3188|3192.5|3186.5|3194.3|3188.3|3192.5|3186.5|6
1634296080000|2021-10-15 11:08:00|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|3192|3186|3
1634296090000|2021-10-15 11:08:10|3192.8|3186.8|3193|3187|3193|3187|3192.8|3186.8|2
1634296100000|2021-10-15 11:08:20|3193.3|3187.3|3193.5|3187.5|3193.5|3187.5|3193.3|3187.3|2
1634296120000|2021-10-15 11:08:40|3192.5|3186.5|3193|3187|3193|3187|3192.5|3186.5|4
1634296130000|2021-10-15 11:08:50|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634296140000|2021-10-15 11:09:00|3192.5|3186.5|3192|3186|3192.5|3186.5|3192|3186|2
1634296150000|2021-10-15 11:09:10|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634296160000|2021-10-15 11:09:20|3192|3186|3192|3186|3192|3186|3192|3186|1
1634296170000|2021-10-15 11:09:30|3192.3|3186.3|3193.5|3187.5|3193.5|3187.5|3191.8|3185.8|8
1634296180000|2021-10-15 11:09:40|3194|3188|3195|3189|3195|3189|3194|3188|2
1634296190000|2021-10-15 11:09:50|3194.8|3188.8|3193|3187|3194.8|3188.8|3193|3187|10
1634296230000|2021-10-15 11:10:30|3192.5|3186.5|3191.8|3185.8|3192.5|3186.5|3191.8|3185.8|2
1634296250000|2021-10-15 11:10:50|3191.3|3185.3|3191|3185|3191.3|3185.3|3190.8|3184.8|4
1634296330000|2021-10-15 11:12:10|3191.3|3185.3|3193.3|3187.3|3193.3|3187.3|3191.3|3185.3|2
1634296340000|2021-10-15 11:12:20|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|1
1634296370000|2021-10-15 11:12:50|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|1
1634296380000|2021-10-15 11:13:00|3193|3187|3192.8|3186.8|3193|3187|3192.5|3186.5|4
1634296400000|2021-10-15 11:13:20|3193|3187|3194.5|3188.5|3194.5|3188.5|3193|3187|2
1634296410000|2021-10-15 11:13:30|3195.3|3189.3|3195.5|3189.5|3196.5|3190.5|3194|3188|16
1634296420000|2021-10-15 11:13:40|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634296430000|2021-10-15 11:13:50|3194.8|3188.8|3194.5|3188.5|3194.8|3188.8|3194.3|3188.3|3
1634296440000|2021-10-15 11:14:00|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|1
1634296450000|2021-10-15 11:14:10|3194.5|3188.5|3194.5|3188.5|3194.8|3188.8|3194.5|3188.5|3
1634296460000|2021-10-15 11:14:20|3194.3|3188.3|3192.8|3186.8|3194.3|3188.3|3192.8|3186.8|5
1634296480000|2021-10-15 11:14:40|3192.5|3186.5|3192.8|3186.8|3192.8|3186.8|3192.5|3186.5|2
1634296500000|2021-10-15 11:15:00|3192.5|3186.5|3192.3|3186.3|3192.5|3186.5|3192.3|3186.3|2
1634296510000|2021-10-15 11:15:10|3192|3186|3191.3|3185.3|3192|3186|3191.3|3185.3|2
1634296520000|2021-10-15 11:15:20|3191.8|3185.8|3191.5|3185.5|3191.8|3185.8|3191.5|3185.5|2
1634296530000|2021-10-15 11:15:30|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634296540000|2021-10-15 11:15:40|3191|3185|3191.5|3185.5|3191.5|3185.5|3191|3185|3
1634296550000|2021-10-15 11:15:50|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634296560000|2021-10-15 11:16:00|3192|3186|3191.5|3185.5|3192|3186|3191.5|3185.5|2
1634296570000|2021-10-15 11:16:10|3191|3185|3190.5|3184.5|3191|3185|3190.5|3184.5|2
1634296580000|2021-10-15 11:16:20|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|1
1634296590000|2021-10-15 11:16:30|3190|3184|3188.8|3182.8|3190|3184|3188.8|3182.8|2
1634296600000|2021-10-15 11:16:40|3187.3|3181.3|3189|3183|3189.3|3183.3|3187.3|3181.3|4
1634296620000|2021-10-15 11:17:00|3188.8|3182.8|3188.5|3182.5|3188.8|3182.8|3188|3182|4
1634296630000|2021-10-15 11:17:10|3188.3|3182.3|3188.5|3182.5|3188.5|3182.5|3187.5|3181.5|5
1634296650000|2021-10-15 11:17:30|3188.3|3182.3|3188.3|3182.3|3188.3|3182.3|3188.3|3182.3|1
1634296660000|2021-10-15 11:17:40|3188|3182|3187.5|3181.5|3188|3182|3187.5|3181.5|4
1634296670000|2021-10-15 11:17:50|3187|3181|3186.8|3180.8|3187|3181|3186.5|3180.5|4
1634296680000|2021-10-15 11:18:00|3186.5|3180.5|3186.8|3180.8|3186.8|3180.8|3186.5|3180.5|2
1634296690000|2021-10-15 11:18:10|3186.5|3180.5|3186.5|3180.5|3186.8|3180.8|3186.3|3180.3|5
1634296700000|2021-10-15 11:18:20|3186.3|3180.3|3185|3179|3186.5|3180.5|3185|3179|7
1634296710000|2021-10-15 11:18:30|3185.3|3179.3|3186.3|3180.3|3186.3|3180.3|3185.3|3179.3|7
1634296720000|2021-10-15 11:18:40|3186|3180|3186.3|3180.3|3186.5|3180.5|3185.8|3179.8|10
1634296730000|2021-10-15 11:18:50|3186|3180|3186.5|3180.5|3187.5|3181.5|3186|3180|5
1634296740000|2021-10-15 11:19:00|3186.3|3180.3|3187.3|3181.3|3187.5|3181.5|3186.3|3180.3|8
1634296750000|2021-10-15 11:19:10|3187.5|3181.5|3188|3182|3188|3182|3187.3|3181.3|8
1634296770000|2021-10-15 11:19:30|3187.8|3181.8|3188.8|3182.8|3189.3|3183.3|3187.8|3181.8|5
1634296790000|2021-10-15 11:19:50|3188.5|3182.5|3187.8|3181.8|3188.5|3182.5|3187.8|3181.8|2
1634296800000|2021-10-15 11:20:00|3188.3|3182.3|3189.5|3183.5|3189.5|3183.5|3188.3|3182.3|2
1634296810000|2021-10-15 11:20:10|3189.3|3183.3|3189.3|3183.3|3189.3|3183.3|3189|3183|3
1634296820000|2021-10-15 11:20:20|3189.5|3183.5|3189.8|3183.8|3189.8|3183.8|3189.5|3183.5|2
1634296830000|2021-10-15 11:20:30|3190|3184|3190.8|3184.8|3190.8|3184.8|3190|3184|2
1634296850000|2021-10-15 11:20:50|3190.5|3184.5|3191.8|3185.8|3191.8|3185.8|3190|3184|8
1634296870000|2021-10-15 11:21:10|3192|3186|3191.8|3185.8|3192|3186|3191.8|3185.8|2
1634296880000|2021-10-15 11:21:20|3192|3186|3192.5|3186.5|3193.5|3187.5|3192|3186|5
1634296890000|2021-10-15 11:21:30|3192.8|3186.8|3193|3187|3193|3187|3192.8|3186.8|2
1634296900000|2021-10-15 11:21:40|3192.3|3186.3|3192|3186|3192.5|3186.5|3191.8|3185.8|6
1634296910000|2021-10-15 11:21:50|3191.8|3185.8|3190|3184|3191.8|3185.8|3190|3184|6
1634296920000|2021-10-15 11:22:00|3189.8|3183.8|3190|3184|3190|3184|3189.8|3183.8|2
1634296940000|2021-10-15 11:22:20|3189.8|3183.8|3189.3|3183.3|3189.8|3183.8|3188.8|3182.8|4
1634296950000|2021-10-15 11:22:30|3189|3183|3187.8|3181.8|3189|3183|3187.8|3181.8|4
1634296960000|2021-10-15 11:22:40|3187.5|3181.5|3186.5|3180.5|3187.5|3181.5|3186.5|3180.5|7
1634296970000|2021-10-15 11:22:50|3186.8|3180.8|3186.8|3180.8|3187|3181|3186.8|3180.8|3
1634296980000|2021-10-15 11:23:00|3186.5|3180.5|3185|3179|3186.5|3180.5|3185|3179|9
1634296990000|2021-10-15 11:23:10|3185.5|3179.5|3184.5|3178.5|3185.5|3179.5|3184.5|3178.5|11
1634297000000|2021-10-15 11:23:20|3184.3|3178.3|3184.5|3178.5|3184.8|3178.8|3184.3|3178.3|4
1634297010000|2021-10-15 11:23:30|3185|3179|3185|3179|3185|3179|3184.8|3178.8|3
1634297030000|2021-10-15 11:23:50|3185.3|3179.3|3186.8|3180.8|3186.8|3180.8|3185.3|3179.3|7
1634297040000|2021-10-15 11:24:00|3187|3181|3187.8|3181.8|3187.8|3181.8|3187|3181|3
1634297050000|2021-10-15 11:24:10|3187.5|3181.5|3187.3|3181.3|3187.5|3181.5|3187.3|3181.3|2
1634297060000|2021-10-15 11:24:20|3187|3181|3186|3180|3187|3181|3186|3180|4
1634297070000|2021-10-15 11:24:30|3186.3|3180.3|3186|3180|3186.3|3180.3|3185|3179|5
1634297080000|2021-10-15 11:24:40|3185.8|3179.8|3186|3180|3186|3180|3185.5|3179.5|4
1634297090000|2021-10-15 11:24:50|3185.8|3179.8|3185.5|3179.5|3185.8|3179.8|3185.5|3179.5|2
1634297100000|2021-10-15 11:25:00|3185.8|3179.8|3185.5|3179.5|3185.8|3179.8|3185.5|3179.5|2
1634297110000|2021-10-15 11:25:10|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|3185.5|3179.5|5
1634297120000|2021-10-15 11:25:20|3186|3180|3185.8|3179.8|3186|3180|3185.3|3179.3|6
1634297130000|2021-10-15 11:25:30|3186|3180|3185.5|3179.5|3186|3180|3185.3|3179.3|6
1634297140000|2021-10-15 11:25:40|3185.3|3179.3|3185.5|3179.5|3185.5|3179.5|3184.8|3178.8|5
1634297150000|2021-10-15 11:25:50|3185.8|3179.8|3187.3|3181.3|3187.3|3181.3|3185.8|3179.8|10
1634297160000|2021-10-15 11:26:00|3188|3182|3188.8|3182.8|3189|3183|3188|3182|4
1634297170000|2021-10-15 11:26:10|3188.5|3182.5|3188.3|3182.3|3188.5|3182.5|3188.3|3182.3|2
1634297180000|2021-10-15 11:26:20|3189|3183|3189.5|3183.5|3190|3184|3189|3183|5
1634297190000|2021-10-15 11:26:30|3190|3184|3190.3|3184.3|3191.3|3185.3|3190|3184|7
1634297200000|2021-10-15 11:26:40|3191.8|3185.8|3191.8|3185.8|3192|3186|3191.8|3185.8|3
1634297210000|2021-10-15 11:26:50|3190.8|3184.8|3190.3|3184.3|3190.8|3184.8|3190.3|3184.3|2
1634297220000|2021-10-15 11:27:00|3190.5|3184.5|3191|3185|3191|3185|3190.5|3184.5|3
1634297230000|2021-10-15 11:27:10|3193.5|3187.5|3192.3|3186.3|3193.5|3187.5|3192.3|3186.3|3
1634297240000|2021-10-15 11:27:20|3192|3186|3190.8|3184.8|3192|3186|3190.8|3184.8|5
1634297250000|2021-10-15 11:27:30|3191.5|3185.5|3192|3186|3192|3186|3191.5|3185.5|2
1634297260000|2021-10-15 11:27:40|3191|3185|3190.3|3184.3|3191|3185|3190.3|3184.3|5
1634297270000|2021-10-15 11:27:50|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|1
1634297280000|2021-10-15 11:28:00|3190.8|3184.8|3190.3|3184.3|3190.8|3184.8|3190.3|3184.3|3
1634297290000|2021-10-15 11:28:10|3190.5|3184.5|3190.3|3184.3|3190.5|3184.5|3190.3|3184.3|2
1634297300000|2021-10-15 11:28:20|3190|3184|3189|3183|3190|3184|3189|3183|4
1634297310000|2021-10-15 11:28:30|3188.8|3182.8|3188|3182|3189|3183|3188|3182|8
1634297320000|2021-10-15 11:28:40|3187.8|3181.8|3187|3181|3187.8|3181.8|3187|3181|4
1634297330000|2021-10-15 11:28:50|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|3187.3|3181.3|3
1634297340000|2021-10-15 11:29:00|3187.3|3181.3|3187|3181|3187.3|3181.3|3187|3181|2
1634297350000|2021-10-15 11:29:10|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|1
1634297360000|2021-10-15 11:29:20|3187.5|3181.5|3189.8|3183.8|3189.8|3183.8|3187.5|3181.5|7
1634297370000|2021-10-15 11:29:30|3189.5|3183.5|3189.8|3183.8|3189.8|3183.8|3189.5|3183.5|2
1634297380000|2021-10-15 11:29:40|3189.5|3183.5|3189.5|3183.5|3189.8|3183.8|3189|3183|13
1634297390000|2021-10-15 11:29:50|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|1
1634297400000|2021-10-15 11:30:00|3190.3|3184.3|3189|3183|3190.5|3184.5|3189|3183|7
1634297410000|2021-10-15 11:30:10|3189.3|3183.3|3188.3|3182.3|3189.3|3183.3|3188.3|3182.3|5
1634297420000|2021-10-15 11:30:20|3189|3183|3188.5|3182.5|3189|3183|3188.5|3182.5|3
1634297430000|2021-10-15 11:30:30|3188.3|3182.3|3187|3181|3188.3|3182.3|3187|3181|5
1634297440000|2021-10-15 11:30:40|3186.8|3180.8|3187.8|3181.8|3188.3|3182.3|3186.8|3180.8|4
1634297450000|2021-10-15 11:30:50|3188|3182|3188.5|3182.5|3188.5|3182.5|3188|3182|5
1634297460000|2021-10-15 11:31:00|3189|3183|3187.5|3181.5|3189|3183|3187.5|3181.5|7
1634297470000|2021-10-15 11:31:10|3186.5|3180.5|3186|3180|3186.5|3180.5|3186|3180|2
1634297480000|2021-10-15 11:31:20|3185.8|3179.8|3184.5|3178.5|3185.8|3179.8|3184.5|3178.5|7
1634297490000|2021-10-15 11:31:30|3184.3|3178.3|3184.3|3178.3|3185.3|3179.3|3183.8|3177.8|9
1634297500000|2021-10-15 11:31:40|3184.5|3178.5|3184.8|3178.8|3184.8|3178.8|3184.3|3178.3|7
1634297510000|2021-10-15 11:31:50|3184.5|3178.5|3184|3178|3184.5|3178.5|3184|3178|2
1634297520000|2021-10-15 11:32:00|3184.3|3178.3|3187.5|3181.5|3188|3182|3184.3|3178.3|13
1634297530000|2021-10-15 11:32:10|3187|3181|3186.3|3180.3|3187|3181|3186.3|3180.3|13
1634297540000|2021-10-15 11:32:20|3186.5|3180.5|3186.8|3180.8|3187|3181|3186.5|3180.5|4
1634297550000|2021-10-15 11:32:30|3187|3181|3186.5|3180.5|3187|3181|3186.5|3180.5|3
1634297560000|2021-10-15 11:32:40|3186.8|3180.8|3187|3181|3187|3181|3186.5|3180.5|3
1634297570000|2021-10-15 11:32:50|3187.3|3181.3|3188.8|3182.8|3188.8|3182.8|3187.3|3181.3|10
1634297580000|2021-10-15 11:33:00|3189|3183|3192.5|3186.5|3192.5|3186.5|3189|3183|7
1634297590000|2021-10-15 11:33:10|3191.8|3185.8|3193|3187|3193|3187|3191|3185|7
1634297600000|2021-10-15 11:33:20|3193.8|3187.8|3194|3188|3194.3|3188.3|3193.8|3187.8|7
1634297610000|2021-10-15 11:33:30|3194.5|3188.5|3196.5|3190.5|3196.5|3190.5|3194.5|3188.5|11
1634297620000|2021-10-15 11:33:40|3196.3|3190.3|3196.8|3190.8|3196.8|3190.8|3196|3190|7
1634297630000|2021-10-15 11:33:50|3196.3|3190.3|3194.8|3188.8|3196.5|3190.5|3194.8|3188.8|7
1634297640000|2021-10-15 11:34:00|3195|3189|3195.5|3189.5|3195.8|3189.8|3195|3189|5
1634297660000|2021-10-15 11:34:20|3195.3|3189.3|3192.5|3186.5|3195.3|3189.3|3192.3|3186.3|11
1634297670000|2021-10-15 11:34:30|3192|3186|3191.5|3185.5|3192|3186|3191.5|3185.5|4
1634297680000|2021-10-15 11:34:40|3191.8|3185.8|3191.5|3185.5|3192.3|3186.3|3189.5|3183.5|11
1634297690000|2021-10-15 11:34:50|3191.3|3185.3|3190.5|3184.5|3191.5|3185.5|3190.5|3184.5|8
1634297700000|2021-10-15 11:35:00|3191.8|3185.8|3192.8|3186.8|3193|3187|3191.8|3185.8|10
1634297710000|2021-10-15 11:35:10|3193|3187|3191.5|3185.5|3193.3|3187.3|3191.5|3185.5|8
1634297720000|2021-10-15 11:35:20|3191.3|3185.3|3192|3186|3192.3|3186.3|3191.3|3185.3|4
1634297730000|2021-10-15 11:35:30|3191.8|3185.8|3192.3|3186.3|3192.3|3186.3|3191.8|3185.8|3
1634297740000|2021-10-15 11:35:40|3191.8|3185.8|3192.5|3186.5|3192.5|3186.5|3191.8|3185.8|4
1634297750000|2021-10-15 11:35:50|3192.3|3186.3|3192.5|3186.5|3192.8|3186.8|3191.8|3185.8|8
1634297760000|2021-10-15 11:36:00|3192.8|3186.8|3194.5|3188.5|3194.5|3188.5|3192.8|3186.8|6
1634297770000|2021-10-15 11:36:10|3194.8|3188.8|3194.8|3188.8|3195|3189|3194.8|3188.8|3
1634297780000|2021-10-15 11:36:20|3195|3189|3195.3|3189.3|3195.5|3189.5|3195|3189|4
1634297790000|2021-10-15 11:36:30|3195.5|3189.5|3195.3|3189.3|3195.5|3189.5|3195.3|3189.3|4
1634297800000|2021-10-15 11:36:40|3195.5|3189.5|3196.3|3190.3|3196.3|3190.3|3195.5|3189.5|2
1634297810000|2021-10-15 11:36:50|3196.5|3190.5|3196|3190|3196.5|3190.5|3195.8|3189.8|6
1634297820000|2021-10-15 11:37:00|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634297830000|2021-10-15 11:37:10|3196.5|3190.5|3196.8|3190.8|3197.3|3191.3|3196.5|3190.5|6
1634297840000|2021-10-15 11:37:20|3196.5|3190.5|3196|3190|3196.5|3190.5|3195.8|3189.8|4
1634297860000|2021-10-15 11:37:40|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|1
1634297870000|2021-10-15 11:37:50|3196.3|3190.3|3195.8|3189.8|3196.3|3190.3|3195.8|3189.8|7
1634297880000|2021-10-15 11:38:00|3195.5|3189.5|3195.3|3189.3|3195.5|3189.5|3195.3|3189.3|2
1634297890000|2021-10-15 11:38:10|3195.5|3189.5|3198|3192|3198|3192|3195.5|3189.5|9
1634297900000|2021-10-15 11:38:20|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.5|3191.5|2
1634297910000|2021-10-15 11:38:30|3196.6|3190.6|3196.5|3190.5|3196.6|3190.6|3196.3|3190.3|6
1634297920000|2021-10-15 11:38:40|3196.3|3190.3|3195.8|3189.8|3196.3|3190.3|3195.8|3189.8|3
1634297930000|2021-10-15 11:38:50|3195.5|3189.5|3195.3|3189.3|3195.5|3189.5|3195.3|3189.3|2
1634297940000|2021-10-15 11:39:00|3195.5|3189.5|3196|3190|3196|3190|3195.5|3189.5|2
1634297950000|2021-10-15 11:39:10|3196.3|3190.3|3196|3190|3196.5|3190.5|3196|3190|6
1634297960000|2021-10-15 11:39:20|3196.3|3190.3|3197|3191|3197|3191|3196.3|3190.3|2
1634297970000|2021-10-15 11:39:30|3197.3|3191.3|3197.5|3191.5|3197.5|3191.5|3197|3191|6
1634297980000|2021-10-15 11:39:40|3197.8|3191.8|3198.5|3192.5|3198.8|3192.8|3197.8|3191.8|7
1634297990000|2021-10-15 11:39:50|3198|3192|3198.8|3192.8|3199|3193|3197.8|3191.8|5
1634298000000|2021-10-15 11:40:00|3199|3193|3199|3193|3199|3193|3198.8|3192.8|3
1634298010000|2021-10-15 11:40:10|3198.8|3192.8|3198.3|3192.3|3198.8|3192.8|3198.3|3192.3|3
1634298040000|2021-10-15 11:40:40|3198|3192|3198.5|3192.5|3198.5|3192.5|3198|3192|3
1634298050000|2021-10-15 11:40:50|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3198.3|3192.3|2
1634298060000|2021-10-15 11:41:00|3199|3193|3199|3193|3199.8|3193.8|3199|3193|5
1634298070000|2021-10-15 11:41:10|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|1
1634298100000|2021-10-15 11:41:40|3198.5|3192.5|3196.5|3190.5|3198.5|3192.5|3196.5|3190.5|4
1634298110000|2021-10-15 11:41:50|3195.8|3189.8|3195.5|3189.5|3196.3|3190.3|3195.3|3189.3|8
1634298120000|2021-10-15 11:42:00|3195.3|3189.3|3195.5|3189.5|3195.5|3189.5|3195.3|3189.3|2
1634298130000|2021-10-15 11:42:10|3195.3|3189.3|3193.5|3187.5|3195.3|3189.3|3193.5|3187.5|5
1634298140000|2021-10-15 11:42:20|3193.8|3187.8|3193.3|3187.3|3193.8|3187.8|3193.3|3187.3|3
1634298160000|2021-10-15 11:42:40|3193|3187|3193|3187|3193|3187|3193|3187|1
1634298170000|2021-10-15 11:42:50|3193.3|3187.3|3193.5|3187.5|3193.5|3187.5|3193.3|3187.3|2
1634298180000|2021-10-15 11:43:00|3193.8|3187.8|3193.5|3187.5|3193.8|3187.8|3193.5|3187.5|2
1634298190000|2021-10-15 11:43:10|3193.3|3187.3|3193.5|3187.5|3193.5|3187.5|3193.3|3187.3|2
1634298200000|2021-10-15 11:43:20|3193.3|3187.3|3193|3187|3193.3|3187.3|3193|3187|2
1634298230000|2021-10-15 11:43:50|3193.3|3187.3|3193|3187|3193.3|3187.3|3193|3187|2
1634298240000|2021-10-15 11:44:00|3193.3|3187.3|3194.8|3188.8|3195.8|3189.8|3193.3|3187.3|7
1634298250000|2021-10-15 11:44:10|3194.5|3188.5|3193.8|3187.8|3194.5|3188.5|3193.8|3187.8|3
1634298260000|2021-10-15 11:44:20|3194|3188|3193.8|3187.8|3194.8|3188.8|3193.8|3187.8|7
1634298270000|2021-10-15 11:44:30|3194|3188|3194.3|3188.3|3194.3|3188.3|3194|3188|2
1634298290000|2021-10-15 11:44:50|3193.8|3187.8|3194.3|3188.3|3194.5|3188.5|3193.8|3187.8|4
1634298300000|2021-10-15 11:45:00|3194.5|3188.5|3194.8|3188.8|3194.8|3188.8|3194.3|3188.3|4
1634298310000|2021-10-15 11:45:10|3195|3189|3194.8|3188.8|3195|3189|3194.8|3188.8|2
1634298320000|2021-10-15 11:45:20|3195|3189|3195.5|3189.5|3195.5|3189.5|3195|3189|2
1634298350000|2021-10-15 11:45:50|3195.8|3189.8|3195.3|3189.3|3195.8|3189.8|3194.8|3188.8|4
1634298360000|2021-10-15 11:46:00|3195|3189|3194.8|3188.8|3195|3189|3194.8|3188.8|2
1634298370000|2021-10-15 11:46:10|3194.3|3188.3|3195.3|3189.3|3195.3|3189.3|3194.3|3188.3|4
1634298390000|2021-10-15 11:46:30|3195|3189|3193.8|3187.8|3195|3189|3193.8|3187.8|6
1634298410000|2021-10-15 11:46:50|3194|3188|3194.3|3188.3|3194.3|3188.3|3194|3188|2
1634298420000|2021-10-15 11:47:00|3194|3188|3193.8|3187.8|3194|3188|3193.8|3187.8|2
1634298430000|2021-10-15 11:47:10|3193.5|3187.5|3193.8|3187.8|3193.8|3187.8|3193.3|3187.3|3
1634298440000|2021-10-15 11:47:20|3194|3188|3193.8|3187.8|3194|3188|3193.5|3187.5|4
1634298450000|2021-10-15 11:47:30|3193.5|3187.5|3193.3|3187.3|3193.8|3187.8|3193.3|3187.3|3
1634298480000|2021-10-15 11:48:00|3193|3187|3191.8|3185.8|3193|3187|3191.8|3185.8|3
1634298490000|2021-10-15 11:48:10|3192.3|3186.3|3193.5|3187.5|3193.8|3187.8|3192.3|3186.3|3
1634298500000|2021-10-15 11:48:20|3193.3|3187.3|3193.3|3187.3|3193.5|3187.5|3193.3|3187.3|3
1634298510000|2021-10-15 11:48:30|3193|3187|3189.3|3183.3|3193|3187|3189.3|3183.3|5
1634298520000|2021-10-15 11:48:40|3189|3183|3189.8|3183.8|3189.8|3183.8|3188.5|3182.5|6
1634298530000|2021-10-15 11:48:50|3189|3183|3188.3|3182.3|3189|3183|3188.3|3182.3|5
1634298540000|2021-10-15 11:49:00|3188|3182|3186.5|3180.5|3188|3182|3186.5|3180.5|4
1634298550000|2021-10-15 11:49:10|3186.8|3180.8|3186.5|3180.5|3186.8|3180.8|3186.5|3180.5|2
1634298560000|2021-10-15 11:49:20|3186.3|3180.3|3186.8|3180.8|3186.8|3180.8|3185|3179|6
1634298570000|2021-10-15 11:49:30|3187|3181|3187.8|3181.8|3187.8|3181.8|3187|3181|4
1634298580000|2021-10-15 11:49:40|3187.5|3181.5|3187.8|3181.8|3187.8|3181.8|3187|3181|4
1634298590000|2021-10-15 11:49:50|3188|3182|3187.5|3181.5|3189.5|3183.5|3187.5|3181.5|6
1634298600000|2021-10-15 11:50:00|3188|3182|3187|3181|3188|3182|3186.5|3180.5|8
1634298610000|2021-10-15 11:50:10|3187.8|3181.8|3188.8|3182.8|3189.8|3183.8|3187.8|3181.8|7
1634298620000|2021-10-15 11:50:20|3188.5|3182.5|3188.8|3182.8|3189.3|3183.3|3188.3|3182.3|7
1634298630000|2021-10-15 11:50:30|3188.5|3182.5|3189.8|3183.8|3189.8|3183.8|3188.3|3182.3|7
1634298640000|2021-10-15 11:50:40|3190|3184|3189.3|3183.3|3190|3184|3189.3|3183.3|5
1634298650000|2021-10-15 11:50:50|3189|3183|3187.8|3181.8|3189|3183|3187.8|3181.8|2
1634298660000|2021-10-15 11:51:00|3187.5|3181.5|3187.8|3181.8|3187.8|3181.8|3187|3181|8
1634298680000|2021-10-15 11:51:20|3187.5|3181.5|3186.5|3180.5|3187.5|3181.5|3186.5|3180.5|4
1634298690000|2021-10-15 11:51:30|3186.8|3180.8|3190|3184|3190.3|3184.3|3186.8|3180.8|7
1634298700000|2021-10-15 11:51:40|3190.3|3184.3|3190|3184|3190.3|3184.3|3190|3184|2
1634298710000|2021-10-15 11:51:50|3188|3182|3186.5|3180.5|3188|3182|3186.5|3180.5|4
1634298720000|2021-10-15 11:52:00|3186.3|3180.3|3185.8|3179.8|3186.3|3180.3|3185.8|3179.8|6
1634298730000|2021-10-15 11:52:10|3187.8|3181.8|3186.8|3180.8|3187.8|3181.8|3186.8|3180.8|4
1634298740000|2021-10-15 11:52:20|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634298750000|2021-10-15 11:52:30|3187|3181|3186.5|3180.5|3187|3181|3186.5|3180.5|5
1634298760000|2021-10-15 11:52:40|3186.8|3180.8|3185.8|3179.8|3187|3181|3185.8|3179.8|5
1634298770000|2021-10-15 11:52:50|3186|3180|3186|3180|3186.3|3180.3|3186|3180|3
1634298780000|2021-10-15 11:53:00|3186.3|3180.3|3186|3180|3186.3|3180.3|3185.8|3179.8|8
1634298790000|2021-10-15 11:53:10|3185.8|3179.8|3186.3|3180.3|3186.5|3180.5|3185.8|3179.8|4
1634298800000|2021-10-15 11:53:20|3186|3180|3186.5|3180.5|3186.5|3180.5|3186|3180|3
1634298810000|2021-10-15 11:53:30|3186.8|3180.8|3187|3181|3187|3181|3186.8|3180.8|2
1634298830000|2021-10-15 11:53:50|3186.8|3180.8|3186.5|3180.5|3186.8|3180.8|3186.5|3180.5|4
1634298840000|2021-10-15 11:54:00|3186.8|3180.8|3187|3181|3187|3181|3186.8|3180.8|6
1634298850000|2021-10-15 11:54:10|3186.8|3180.8|3185.8|3179.8|3186.8|3180.8|3185.8|3179.8|3
1634298860000|2021-10-15 11:54:20|3185.5|3179.5|3185.5|3179.5|3185.5|3179.5|3185.5|3179.5|1
1634298870000|2021-10-15 11:54:30|3185|3179|3185.8|3179.8|3186|3180|3185|3179|5
1634298880000|2021-10-15 11:54:40|3185.3|3179.3|3185.5|3179.5|3185.8|3179.8|3185.3|3179.3|3
1634298890000|2021-10-15 11:54:50|3185.3|3179.3|3184|3178|3185.3|3179.3|3184|3178|5
1634298910000|2021-10-15 11:55:10|3184.3|3178.3|3188|3182|3188.3|3182.3|3184.3|3178.3|11
1634298920000|2021-10-15 11:55:20|3187.8|3181.8|3188.8|3182.8|3188.8|3182.8|3187.8|3181.8|6
1634298930000|2021-10-15 11:55:30|3189|3183|3190.3|3184.3|3190.8|3184.8|3189|3183|9
1634298940000|2021-10-15 11:55:40|3190.8|3184.8|3190.8|3184.8|3191.3|3185.3|3190.3|3184.3|6
1634298950000|2021-10-15 11:55:50|3191|3185|3189.3|3183.3|3191.5|3185.5|3189.3|3183.3|12
1634298960000|2021-10-15 11:56:00|3189.8|3183.8|3189.5|3183.5|3191.8|3185.8|3189.5|3183.5|9
1634298970000|2021-10-15 11:56:10|3189.3|3183.3|3190.5|3184.5|3191.5|3185.5|3189.3|3183.3|10
1634298980000|2021-10-15 11:56:20|3190.3|3184.3|3190.3|3184.3|3190.5|3184.5|3190.3|3184.3|3
1634298990000|2021-10-15 11:56:30|3190|3184|3190.8|3184.8|3190.8|3184.8|3190|3184|6
1634299000000|2021-10-15 11:56:40|3190.5|3184.5|3190|3184|3190.5|3184.5|3190|3184|3
1634299010000|2021-10-15 11:56:50|3190.3|3184.3|3187.8|3181.8|3190.3|3184.3|3187.8|3181.8|6
1634299020000|2021-10-15 11:57:00|3187.5|3181.5|3188.5|3182.5|3188.5|3182.5|3187.5|3181.5|4
1634299030000|2021-10-15 11:57:10|3188.8|3182.8|3188.8|3182.8|3189|3183|3188.3|3182.3|8
1634299040000|2021-10-15 11:57:20|3189|3183|3189.5|3183.5|3189.5|3183.5|3189|3183|4
1634299050000|2021-10-15 11:57:30|3189.3|3183.3|3189.3|3183.3|3189.5|3183.5|3189|3183|7
1634299060000|2021-10-15 11:57:40|3189|3183|3189|3183|3189|3183|3189|3183|1
1634299070000|2021-10-15 11:57:50|3189.3|3183.3|3189.5|3183.5|3189.5|3183.5|3189.3|3183.3|4
1634299080000|2021-10-15 11:58:00|3189.8|3183.8|3190|3184|3190.5|3184.5|3189.8|3183.8|5
1634299090000|2021-10-15 11:58:10|3190.3|3184.3|3191.3|3185.3|3191.3|3185.3|3190.3|3184.3|4
1634299100000|2021-10-15 11:58:20|3191|3185|3190|3184|3191|3185|3190|3184|4
1634299110000|2021-10-15 11:58:30|3189.8|3183.8|3190|3184|3190|3184|3189.8|3183.8|2
1634299120000|2021-10-15 11:58:40|3190.5|3184.5|3191|3185|3191.3|3185.3|3190|3184|8
1634299130000|2021-10-15 11:58:50|3190.8|3184.8|3191|3185|3191.3|3185.3|3190.8|3184.8|4
1634299140000|2021-10-15 11:59:00|3191.3|3185.3|3191|3185|3192|3186|3191|3185|7
1634299150000|2021-10-15 11:59:10|3191.3|3185.3|3191.8|3185.8|3192|3186|3191.3|3185.3|4
1634299160000|2021-10-15 11:59:20|3191.5|3185.5|3191.3|3185.3|3191.5|3185.5|3191|3185|3
1634299170000|2021-10-15 11:59:30|3191.5|3185.5|3191|3185|3191.8|3185.8|3191|3185|5
1634299190000|2021-10-15 11:59:50|3191.3|3185.3|3191|3185|3191.8|3185.8|3191|3185|8
1634299200000|2021-10-15 12:00:00|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3190.8|3184.8|4
1634299210000|2021-10-15 12:00:10|3191.5|3185.5|3194.8|3188.8|3194.8|3188.8|3191.5|3185.5|8
1634299220000|2021-10-15 12:00:20|3194.5|3188.5|3192.3|3186.3|3194.5|3188.5|3191.5|3185.5|12
1634299230000|2021-10-15 12:00:30|3190.8|3184.8|3191|3185|3191.3|3185.3|3190.5|3184.5|5
1634299240000|2021-10-15 12:00:40|3191.5|3185.5|3191.3|3185.3|3192.5|3186.5|3191|3185|11
1634299250000|2021-10-15 12:00:50|3191|3185|3191.8|3185.8|3192|3186|3190.8|3184.8|6
1634299260000|2021-10-15 12:01:00|3191.5|3185.5|3191.8|3185.8|3191.8|3185.8|3191.5|3185.5|2
1634299270000|2021-10-15 12:01:10|3191.5|3185.5|3193.3|3187.3|3193.8|3187.8|3191.5|3185.5|6
1634299280000|2021-10-15 12:01:20|3193|3187|3195.3|3189.3|3195.3|3189.3|3192.5|3186.5|9
1634299290000|2021-10-15 12:01:30|3195|3189|3195.3|3189.3|3195.3|3189.3|3194.8|3188.8|4
1634299300000|2021-10-15 12:01:40|3195|3189|3196.5|3190.5|3196.5|3190.5|3195|3189|7
1634299310000|2021-10-15 12:01:50|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|3196.3|3190.3|5
1634299320000|2021-10-15 12:02:00|3196.5|3190.5|3195.3|3189.3|3196.8|3190.8|3195|3189|8
1634299330000|2021-10-15 12:02:10|3194.8|3188.8|3194.5|3188.5|3195|3189|3194.5|3188.5|5
1634299340000|2021-10-15 12:02:20|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|1
1634299350000|2021-10-15 12:02:30|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|1
1634299360000|2021-10-15 12:02:40|3194|3188|3193.8|3187.8|3194|3188|3193.3|3187.3|8
1634299370000|2021-10-15 12:02:50|3193.3|3187.3|3192.5|3186.5|3193.3|3187.3|3192.5|3186.5|6
1634299380000|2021-10-15 12:03:00|3192.8|3186.8|3191.8|3185.8|3192.8|3186.8|3191.8|3185.8|7
1634299390000|2021-10-15 12:03:10|3192.3|3186.3|3192.5|3186.5|3193.3|3187.3|3192.3|3186.3|6
1634299400000|2021-10-15 12:03:20|3192.3|3186.3|3192.5|3186.5|3192.5|3186.5|3192.3|3186.3|2
1634299410000|2021-10-15 12:03:30|3192.8|3186.8|3193|3187|3193.8|3187.8|3192.8|3186.8|6
1634299420000|2021-10-15 12:03:40|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.5|3186.5|3
1634299430000|2021-10-15 12:03:50|3192.5|3186.5|3193|3187|3193|3187|3191.8|3185.8|7
1634299440000|2021-10-15 12:04:00|3192.8|3186.8|3191.8|3185.8|3193|3187|3191.8|3185.8|8
1634299450000|2021-10-15 12:04:10|3192|3186|3192.3|3186.3|3192.5|3186.5|3192|3186|3
1634299460000|2021-10-15 12:04:20|3192|3186|3191.3|3185.3|3192|3186|3191.3|3185.3|4
1634299470000|2021-10-15 12:04:30|3190.5|3184.5|3190.8|3184.8|3191|3185|3190.5|3184.5|6
1634299480000|2021-10-15 12:04:40|3190.5|3184.5|3189.5|3183.5|3190.5|3184.5|3189.3|3183.3|5
1634299490000|2021-10-15 12:04:50|3189.3|3183.3|3190.5|3184.5|3190.5|3184.5|3189.3|3183.3|4
1634299500000|2021-10-15 12:05:00|3190.8|3184.8|3189.8|3183.8|3190.8|3184.8|3189.8|3183.8|4
1634299520000|2021-10-15 12:05:20|3190|3184|3190.3|3184.3|3190.3|3184.3|3190|3184|4
1634299530000|2021-10-15 12:05:30|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|1
1634299540000|2021-10-15 12:05:40|3190.3|3184.3|3190.5|3184.5|3190.5|3184.5|3190.3|3184.3|2
1634299580000|2021-10-15 12:06:20|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634299600000|2021-10-15 12:06:40|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|1
1634299610000|2021-10-15 12:06:50|3191.3|3185.3|3193.5|3187.5|3193.8|3187.8|3191.3|3185.3|14
1634299620000|2021-10-15 12:07:00|3194.8|3188.8|3195|3189|3195|3189|3194.8|3188.8|2
1634299630000|2021-10-15 12:07:10|3194|3188|3194|3188|3194|3188|3194|3188|1
1634299650000|2021-10-15 12:07:30|3193.8|3187.8|3191.8|3185.8|3193.8|3187.8|3191.8|3185.8|7
1634299660000|2021-10-15 12:07:40|3191.5|3185.5|3191|3185|3191.8|3185.8|3190.8|3184.8|12
1634299670000|2021-10-15 12:07:50|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634299680000|2021-10-15 12:08:00|3190.5|3184.5|3189.5|3183.5|3190.5|3184.5|3189.3|3183.3|7
1634299690000|2021-10-15 12:08:10|3190|3184|3188.8|3182.8|3190.8|3184.8|3188.3|3182.3|8
1634299700000|2021-10-15 12:08:20|3188.5|3182.5|3188.5|3182.5|3189.3|3183.3|3188.3|3182.3|7
1634299710000|2021-10-15 12:08:30|3188.8|3182.8|3189.3|3183.3|3189.8|3183.8|3188.8|3182.8|4
1634299720000|2021-10-15 12:08:40|3189.5|3183.5|3191.3|3185.3|3191.3|3185.3|3189.5|3183.5|7
1634299730000|2021-10-15 12:08:50|3191.5|3185.5|3190.3|3184.3|3191.5|3185.5|3190.3|3184.3|3
1634299740000|2021-10-15 12:09:00|3190.5|3184.5|3190.5|3184.5|3190.8|3184.8|3190.3|3184.3|5
1634299750000|2021-10-15 12:09:10|3190.3|3184.3|3190|3184|3190.3|3184.3|3190|3184|2
1634299760000|2021-10-15 12:09:20|3190.3|3184.3|3191.5|3185.5|3191.5|3185.5|3190.3|3184.3|3
1634299770000|2021-10-15 12:09:30|3191.3|3185.3|3190.3|3184.3|3191.3|3185.3|3190.3|3184.3|4
1634299790000|2021-10-15 12:09:50|3190|3184|3190|3184|3190|3184|3190|3184|1
1634299800000|2021-10-15 12:10:00|3189.8|3183.8|3189|3183|3189.8|3183.8|3189|3183|4
1634299810000|2021-10-15 12:10:10|3188.8|3182.8|3189.3|3183.3|3189.5|3183.5|3188.8|3182.8|4
1634299820000|2021-10-15 12:10:20|3189.5|3183.5|3189.8|3183.8|3190|3184|3189.5|3183.5|6
1634299830000|2021-10-15 12:10:30|3190|3184|3189.8|3183.8|3190.8|3184.8|3189.8|3183.8|6
1634299850000|2021-10-15 12:10:50|3189.5|3183.5|3190.5|3184.5|3190.5|3184.5|3189.5|3183.5|3
1634299860000|2021-10-15 12:11:00|3191|3185|3192.3|3186.3|3192.3|3186.3|3191|3185|2
1634299870000|2021-10-15 12:11:10|3192.8|3186.8|3193.5|3187.5|3193.5|3187.5|3192.5|3186.5|6
1634299880000|2021-10-15 12:11:20|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3192.8|3186.8|6
1634299890000|2021-10-15 12:11:30|3194.3|3188.3|3194.8|3188.8|3194.8|3188.8|3194.3|3188.3|3
1634299900000|2021-10-15 12:11:40|3194.5|3188.5|3194.8|3188.8|3195|3189|3194.5|3188.5|4
1634299910000|2021-10-15 12:11:50|3195|3189|3196.8|3190.8|3196.8|3190.8|3195|3189|4
1634299920000|2021-10-15 12:12:00|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3195.5|3189.5|7
1634299940000|2021-10-15 12:12:20|3195.8|3189.8|3196.5|3190.5|3196.5|3190.5|3195.5|3189.5|5
1634299950000|2021-10-15 12:12:30|3197|3191|3197|3191|3197|3191|3197|3191|1
1634299960000|2021-10-15 12:12:40|3197.5|3191.5|3199.8|3193.8|3199.8|3193.8|3196.8|3190.8|7
1634299970000|2021-10-15 12:12:50|3199.5|3193.5|3200.8|3194.8|3200.8|3194.8|3199|3193|6
1634299980000|2021-10-15 12:13:00|3199.5|3193.5|3199|3193|3199.5|3193.5|3199|3193|2
1634299990000|2021-10-15 12:13:10|3199.3|3193.3|3199.5|3193.5|3199.5|3193.5|3199.3|3193.3|2
1634300000000|2021-10-15 12:13:20|3199.3|3193.3|3201.3|3195.3|3201.5|3195.5|3198.8|3192.8|17
1634300010000|2021-10-15 12:13:30|3201.5|3195.5|3201.8|3195.8|3202.3|3196.3|3201.3|3195.3|4
1634300020000|2021-10-15 12:13:40|3202.5|3196.5|3202|3196|3202.5|3196.5|3202|3196|2
1634300030000|2021-10-15 12:13:50|3201.8|3195.8|3201.5|3195.5|3202.5|3196.5|3201.5|3195.5|6
1634300040000|2021-10-15 12:14:00|3201.3|3195.3|3201.5|3195.5|3201.5|3195.5|3199.8|3193.8|12
1634300050000|2021-10-15 12:14:10|3201.3|3195.3|3201.3|3195.3|3201.5|3195.5|3201.3|3195.3|3
1634300060000|2021-10-15 12:14:20|3201.5|3195.5|3202|3196|3202|3196|3201.5|3195.5|4
1634300070000|2021-10-15 12:14:30|3201.5|3195.5|3200.5|3194.5|3201.5|3195.5|3200.3|3194.3|8
1634300080000|2021-10-15 12:14:40|3200.3|3194.3|3199.8|3193.8|3200.5|3194.5|3199.3|3193.3|7
1634300090000|2021-10-15 12:14:50|3200|3194|3199.5|3193.5|3201|3195|3199.5|3193.5|8
1634300100000|2021-10-15 12:15:00|3200|3194|3199.8|3193.8|3200|3194|3199.8|3193.8|2
1634300120000|2021-10-15 12:15:20|3200|3194|3200.5|3194.5|3201|3195|3199.8|3193.8|11
1634300130000|2021-10-15 12:15:30|3200.3|3194.3|3199.5|3193.5|3200.3|3194.3|3198.5|3192.5|10
1634300140000|2021-10-15 12:15:40|3199.3|3193.3|3198.5|3192.5|3199.3|3193.3|3197|3191|8
1634300150000|2021-10-15 12:15:50|3198.3|3192.3|3197.3|3191.3|3198.3|3192.3|3197.3|3191.3|4
1634300160000|2021-10-15 12:16:00|3197.5|3191.5|3198.3|3192.3|3198.3|3192.3|3197.5|3191.5|6
1634300170000|2021-10-15 12:16:10|3198.5|3192.5|3199.3|3193.3|3199.3|3193.3|3198.5|3192.5|4
1634300180000|2021-10-15 12:16:20|3199.5|3193.5|3199.8|3193.8|3200.3|3194.3|3199.5|3193.5|4
1634300190000|2021-10-15 12:16:30|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|1
1634300200000|2021-10-15 12:16:40|3199|3193|3199|3193|3199|3193|3199|3193|1
1634300210000|2021-10-15 12:16:50|3198.5|3192.5|3198.8|3192.8|3198.8|3192.8|3198.5|3192.5|4
1634300220000|2021-10-15 12:17:00|3198.5|3192.5|3198.5|3192.5|3198.8|3192.8|3198.5|3192.5|7
1634300230000|2021-10-15 12:17:10|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3197.8|3191.8|4
1634300240000|2021-10-15 12:17:20|3198.8|3192.8|3198.3|3192.3|3198.8|3192.8|3198|3192|5
1634300250000|2021-10-15 12:17:30|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|1
1634300260000|2021-10-15 12:17:40|3198.3|3192.3|3196.5|3190.5|3198.3|3192.3|3196.5|3190.5|7
1634300270000|2021-10-15 12:17:50|3196.3|3190.3|3195.5|3189.5|3196.3|3190.3|3195.5|3189.5|8
1634300280000|2021-10-15 12:18:00|3195.8|3189.8|3196|3190|3196|3190|3195.8|3189.8|2
1634300300000|2021-10-15 12:18:20|3195.8|3189.8|3196.3|3190.3|3196.3|3190.3|3194.8|3188.8|5
1634300310000|2021-10-15 12:18:30|3196|3190|3196|3190|3196|3190|3196|3190|1
1634300320000|2021-10-15 12:18:40|3196.3|3190.3|3196|3190|3196.3|3190.3|3196|3190|2
1634300330000|2021-10-15 12:18:50|3196.3|3190.3|3197.3|3191.3|3197.5|3191.5|3196.3|3190.3|6
1634300340000|2021-10-15 12:19:00|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634300350000|2021-10-15 12:19:10|3197.3|3191.3|3196.8|3190.8|3197.5|3191.5|3196.8|3190.8|6
1634300360000|2021-10-15 12:19:20|3197|3191|3197|3191|3197|3191|3197|3191|1
1634300380000|2021-10-15 12:19:40|3196|3190|3196.5|3190.5|3196.5|3190.5|3195.8|3189.8|5
1634300390000|2021-10-15 12:19:50|3196.8|3190.8|3196.5|3190.5|3196.8|3190.8|3196.5|3190.5|2
1634300400000|2021-10-15 12:20:00|3195.8|3189.8|3196.5|3190.5|3196.5|3190.5|3195.8|3189.8|3
1634300420000|2021-10-15 12:20:20|3196.3|3190.3|3195.8|3189.8|3196.3|3190.3|3195.3|3189.3|10
1634300430000|2021-10-15 12:20:30|3196|3190|3196|3190|3196.3|3190.3|3196|3190|3
1634300440000|2021-10-15 12:20:40|3196.5|3190.5|3197|3191|3197|3191|3196.5|3190.5|3
1634300450000|2021-10-15 12:20:50|3196.8|3190.8|3197|3191|3197|3191|3196.8|3190.8|2
1634300460000|2021-10-15 12:21:00|3197.3|3191.3|3197.3|3191.3|3197.5|3191.5|3197.3|3191.3|3
1634300470000|2021-10-15 12:21:10|3197|3191|3196.5|3190.5|3197.3|3191.3|3196.5|3190.5|4
1634300480000|2021-10-15 12:21:20|3196.8|3190.8|3197.3|3191.3|3197.3|3191.3|3196.8|3190.8|4
1634300490000|2021-10-15 12:21:30|3197.5|3191.5|3197.5|3191.5|3197.8|3191.8|3197|3191|5
1634300500000|2021-10-15 12:21:40|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|1
1634300520000|2021-10-15 12:22:00|3197|3191|3195.8|3189.8|3197|3191|3195.8|3189.8|4
1634300530000|2021-10-15 12:22:10|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|1
1634300540000|2021-10-15 12:22:20|3195.8|3189.8|3196.8|3190.8|3196.8|3190.8|3195.8|3189.8|2
1634300550000|2021-10-15 12:22:30|3197|3191|3196.8|3190.8|3197|3191|3196.8|3190.8|2
1634300560000|2021-10-15 12:22:40|3197|3191|3197|3191|3197|3191|3197|3191|1
1634300580000|2021-10-15 12:23:00|3196.8|3190.8|3195.8|3189.8|3196.8|3190.8|3195.8|3189.8|2
1634300610000|2021-10-15 12:23:30|3196|3190|3195.8|3189.8|3196.8|3190.8|3195.8|3189.8|6
1634300620000|2021-10-15 12:23:40|3195.5|3189.5|3196|3190|3196|3190|3195.5|3189.5|3
1634300630000|2021-10-15 12:23:50|3195.8|3189.8|3196.3|3190.3|3196.3|3190.3|3195.5|3189.5|3
1634300640000|2021-10-15 12:24:00|3196|3190|3196|3190|3196.8|3190.8|3195.8|3189.8|7
1634300650000|2021-10-15 12:24:10|3195.8|3189.8|3195.5|3189.5|3196|3190|3195.5|3189.5|6
1634300660000|2021-10-15 12:24:20|3195.8|3189.8|3195.5|3189.5|3196|3190|3195.5|3189.5|4
1634300670000|2021-10-15 12:24:30|3195.8|3189.8|3195.5|3189.5|3195.8|3189.8|3195.5|3189.5|2
1634300700000|2021-10-15 12:25:00|3195.8|3189.8|3195|3189|3195.8|3189.8|3194.3|3188.3|6
1634300710000|2021-10-15 12:25:10|3195.3|3189.3|3195.8|3189.8|3195.8|3189.8|3194.8|3188.8|7
1634300720000|2021-10-15 12:25:20|3195.5|3189.5|3195.3|3189.3|3196|3190|3195|3189|9
1634300730000|2021-10-15 12:25:30|3195|3189|3195.5|3189.5|3195.5|3189.5|3195|3189|3
1634300740000|2021-10-15 12:25:40|3195.3|3189.3|3195.5|3189.5|3195.5|3189.5|3195.3|3189.3|2
1634300750000|2021-10-15 12:25:50|3195.8|3189.8|3194.5|3188.5|3195.8|3189.8|3194.5|3188.5|5
1634300760000|2021-10-15 12:26:00|3194.3|3188.3|3194|3188|3194.3|3188.3|3194|3188|2
1634300770000|2021-10-15 12:26:10|3194.3|3188.3|3195.5|3189.5|3195.5|3189.5|3194.3|3188.3|2
1634300780000|2021-10-15 12:26:20|3195.3|3189.3|3195|3189|3195.5|3189.5|3195|3189|4
1634300800000|2021-10-15 12:26:40|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634300840000|2021-10-15 12:27:20|3195|3189|3195.3|3189.3|3195.3|3189.3|3195|3189|2
1634300850000|2021-10-15 12:27:30|3195|3189|3196.8|3190.8|3197|3191|3195|3189|5
1634300860000|2021-10-15 12:27:40|3196|3190|3196.5|3190.5|3196.8|3190.8|3196|3190|4
1634300870000|2021-10-15 12:27:50|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634300880000|2021-10-15 12:28:00|3196.5|3190.5|3197|3191|3197|3191|3196.5|3190.5|2
1634300900000|2021-10-15 12:28:20|3196.8|3190.8|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|3
1634300910000|2021-10-15 12:28:30|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196.3|3190.3|2
1634300920000|2021-10-15 12:28:40|3196|3190|3196|3190|3196|3190|3195.8|3189.8|3
1634300930000|2021-10-15 12:28:50|3195.8|3189.8|3195|3189|3195.8|3189.8|3195|3189|4
1634300940000|2021-10-15 12:29:00|3195.3|3189.3|3195|3189|3195.3|3189.3|3195|3189|2
1634300950000|2021-10-15 12:29:10|3194.8|3188.8|3194.5|3188.5|3194.8|3188.8|3194.5|3188.5|2
1634300970000|2021-10-15 12:29:30|3194.8|3188.8|3191.6|3185.6|3195|3189|3191.6|3185.6|3
1634300980000|2021-10-15 12:29:40|3191.5|3185.5|3192.5|3186.5|3192.5|3186.5|3191.5|3185.5|4
1634300990000|2021-10-15 12:29:50|3192.3|3186.3|3191.8|3185.8|3192.3|3186.3|3191.3|3185.3|5
1634301000000|2021-10-15 12:30:00|3191.5|3185.5|3191.8|3185.8|3192|3186|3191.5|3185.5|10
1634301010000|2021-10-15 12:30:10|3192|3186|3192.3|3186.3|3192.3|3186.3|3191.8|3185.8|6
1634301030000|2021-10-15 12:30:30|3191|3185|3191.3|3185.3|3191.3|3185.3|3190.8|3184.8|4
1634301040000|2021-10-15 12:30:40|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634301050000|2021-10-15 12:30:50|3192|3186|3191.8|3185.8|3192|3186|3191.8|3185.8|2
1634301080000|2021-10-15 12:31:20|3192|3186|3192|3186|3192|3186|3192|3186|1
1634301090000|2021-10-15 12:31:30|3191.5|3185.5|3191.8|3185.8|3191.8|3185.8|3191.3|3185.3|6
1634301100000|2021-10-15 12:31:40|3192.3|3186.3|3193.8|3187.8|3193.8|3187.8|3192.3|3186.3|5
1634301110000|2021-10-15 12:31:50|3194|3188|3194|3188|3194|3188|3193.5|3187.5|7
1634301120000|2021-10-15 12:32:00|3194.3|3188.3|3192.3|3186.3|3194.8|3188.8|3191.8|3185.8|6
1634301130000|2021-10-15 12:32:10|3192|3186|3191.8|3185.8|3192|3186|3191.8|3185.8|2
1634301140000|2021-10-15 12:32:20|3192|3186|3193.8|3187.8|3193.8|3187.8|3192|3186|3
1634301150000|2021-10-15 12:32:30|3193.5|3187.5|3194|3188|3194|3188|3193.5|3187.5|4
1634301160000|2021-10-15 12:32:40|3193.8|3187.8|3194.5|3188.5|3194.5|3188.5|3193.8|3187.8|4
1634301170000|2021-10-15 12:32:50|3194.3|3188.3|3196.5|3190.5|3196.5|3190.5|3194.3|3188.3|6
1634301180000|2021-10-15 12:33:00|3196.3|3190.3|3197.5|3191.5|3197.5|3191.5|3196.3|3190.3|7
1634301190000|2021-10-15 12:33:10|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634301200000|2021-10-15 12:33:20|3199|3193|3199.5|3193.5|3199.5|3193.5|3199|3193|3
1634301210000|2021-10-15 12:33:30|3199.3|3193.3|3199.5|3193.5|3199.5|3193.5|3199.3|3193.3|2
1634301230000|2021-10-15 12:33:50|3199.8|3193.8|3199.8|3193.8|3200.3|3194.3|3199.5|3193.5|4
1634301240000|2021-10-15 12:34:00|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3199.3|3193.3|2
1634301260000|2021-10-15 12:34:20|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|1
1634301270000|2021-10-15 12:34:30|3200|3194|3200.3|3194.3|3200.3|3194.3|3200|3194|2
1634301290000|2021-10-15 12:34:50|3201|3195|3201.3|3195.3|3201.8|3195.8|3201|3195|4
1634301300000|2021-10-15 12:35:00|3201.5|3195.5|3202|3196|3202|3196|3201.5|3195.5|3
1634301320000|2021-10-15 12:35:20|3202.3|3196.3|3202.3|3196.3|3202.5|3196.5|3202.3|3196.3|3
1634301330000|2021-10-15 12:35:30|3202.5|3196.5|3202.3|3196.3|3202.5|3196.5|3202.3|3196.3|2
1634301340000|2021-10-15 12:35:40|3202|3196|3202.3|3196.3|3202.3|3196.3|3202|3196|2
1634301360000|2021-10-15 12:36:00|3202|3196|3202|3196|3202|3196|3201.5|3195.5|4
1634301380000|2021-10-15 12:36:20|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|1
1634301400000|2021-10-15 12:36:40|3201.5|3195.5|3202|3196|3202|3196|3201.5|3195.5|5
1634301410000|2021-10-15 12:36:50|3201.8|3195.8|3201.5|3195.5|3201.8|3195.8|3201.5|3195.5|2
1634301420000|2021-10-15 12:37:00|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|1
1634301430000|2021-10-15 12:37:10|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|1
1634301460000|2021-10-15 12:37:40|3201|3195|3201|3195|3201|3195|3201|3195|1
1634301470000|2021-10-15 12:37:50|3201.5|3195.5|3204|3198|3204|3198|3201.5|3195.5|4
1634301480000|2021-10-15 12:38:00|3204.3|3198.3|3203.8|3197.8|3204.3|3198.3|3203.8|3197.8|3
1634301490000|2021-10-15 12:38:10|3204|3198|3204|3198|3204|3198|3204|3198|1
1634301500000|2021-10-15 12:38:20|3203.8|3197.8|3204|3198|3204.5|3198.5|3203.8|3197.8|10
1634301510000|2021-10-15 12:38:30|3203.5|3197.5|3201.3|3195.3|3203.5|3197.5|3201.3|3195.3|5
1634301520000|2021-10-15 12:38:40|3201.5|3195.5|3201|3195|3201.5|3195.5|3201|3195|2
1634301530000|2021-10-15 12:38:50|3200.8|3194.8|3200|3194|3200.8|3194.8|3200|3194|2
1634301540000|2021-10-15 12:39:00|3199.8|3193.8|3199.3|3193.3|3199.8|3193.8|3199.3|3193.3|2
1634301550000|2021-10-15 12:39:10|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|1
1634301560000|2021-10-15 12:39:20|3200|3194|3199.3|3193.3|3200|3194|3199.3|3193.3|3
1634301590000|2021-10-15 12:39:50|3199.5|3193.5|3201.8|3195.8|3201.8|3195.8|3199.5|3193.5|3
1634301610000|2021-10-15 12:40:10|3201.5|3195.5|3201.3|3195.3|3202|3196|3201.3|3195.3|5
1634301620000|2021-10-15 12:40:20|3201|3195|3200.8|3194.8|3201|3195|3200|3194|5
1634301630000|2021-10-15 12:40:30|3201.5|3195.5|3202|3196|3202|3196|3201.5|3195.5|2
1634301640000|2021-10-15 12:40:40|3201.8|3195.8|3202.3|3196.3|3202.3|3196.3|3201.8|3195.8|3
1634301650000|2021-10-15 12:40:50|3202|3196|3202.5|3196.5|3202.5|3196.5|3201.5|3195.5|5
1634301660000|2021-10-15 12:41:00|3202.3|3196.3|3202.5|3196.5|3202.5|3196.5|3202.3|3196.3|2
1634301670000|2021-10-15 12:41:10|3202.8|3196.8|3203.3|3197.3|3203.3|3197.3|3202.5|3196.5|6
1634301680000|2021-10-15 12:41:20|3203|3197|3204|3198|3204|3198|3203|3197|2
1634301690000|2021-10-15 12:41:30|3204.3|3198.3|3206|3200|3206|3200|3204.3|3198.3|6
1634301700000|2021-10-15 12:41:40|3206.3|3200.3|3206.5|3200.5|3206.5|3200.5|3206.3|3200.3|2
1634301710000|2021-10-15 12:41:50|3207|3201|3207.3|3201.3|3207.3|3201.3|3207|3201|2
1634301720000|2021-10-15 12:42:00|3207.5|3201.5|3207|3201|3207.5|3201.5|3206.8|3200.8|4
1634301730000|2021-10-15 12:42:10|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.3|3201.3|3
1634301740000|2021-10-15 12:42:20|3207.3|3201.3|3208.3|3202.3|3208.3|3202.3|3207.3|3201.3|6
1634301750000|2021-10-15 12:42:30|3209|3203|3209.5|3203.5|3210|3204|3209|3203|5
1634301770000|2021-10-15 12:42:50|3210|3204|3212|3206|3212|3206|3210|3204|4
1634301780000|2021-10-15 12:43:00|3211.5|3205.5|3210.8|3204.8|3211.5|3205.5|3210.8|3204.8|4
1634301790000|2021-10-15 12:43:10|3211|3205|3210.3|3204.3|3211|3205|3210.3|3204.3|2
1634301800000|2021-10-15 12:43:20|3211|3205|3211.5|3205.5|3211.8|3205.8|3211|3205|4
1634301810000|2021-10-15 12:43:30|3211.3|3205.3|3211.3|3205.3|3211.8|3205.8|3211|3205|7
1634301820000|2021-10-15 12:43:40|3211.5|3205.5|3212.8|3206.8|3213|3207|3211.5|3205.5|8
1634301830000|2021-10-15 12:43:50|3212|3206|3211.5|3205.5|3212|3206|3211|3205|12
1634301840000|2021-10-15 12:44:00|3211.8|3205.8|3212.8|3206.8|3212.8|3206.8|3211.8|3205.8|4
1634301850000|2021-10-15 12:44:10|3211.8|3205.8|3211.3|3205.3|3211.8|3205.8|3211.3|3205.3|2
1634301860000|2021-10-15 12:44:20|3211|3205|3209.8|3203.8|3211|3205|3209.8|3203.8|2
1634301870000|2021-10-15 12:44:30|3210.3|3204.3|3211.3|3205.3|3211.5|3205.5|3210.3|3204.3|12
1634301880000|2021-10-15 12:44:40|3211.5|3205.5|3212|3206|3213.8|3207.8|3211.5|3205.5|12
1634301890000|2021-10-15 12:44:50|3211.8|3205.8|3214.8|3208.8|3214.8|3208.8|3211.8|3205.8|11
1634301900000|2021-10-15 12:45:00|3215|3209|3215|3209|3215.3|3209.3|3215|3209|3
1634301910000|2021-10-15 12:45:10|3214.8|3208.8|3213.8|3207.8|3214.8|3208.8|3213.8|3207.8|8
1634301920000|2021-10-15 12:45:20|3213.5|3207.5|3213.5|3207.5|3213.8|3207.8|3212.8|3206.8|7
1634301930000|2021-10-15 12:45:30|3213.3|3207.3|3213|3207|3213.3|3207.3|3213|3207|2
1634301940000|2021-10-15 12:45:40|3213.3|3207.3|3212.3|3206.3|3213.3|3207.3|3211.5|3205.5|11
1634301950000|2021-10-15 12:45:50|3212|3206|3214.3|3208.3|3214.3|3208.3|3211.8|3205.8|7
1634301960000|2021-10-15 12:46:00|3214|3208|3212.8|3206.8|3214|3208|3211.5|3205.5|9
1634301970000|2021-10-15 12:46:10|3213|3207|3213.8|3207.8|3213.8|3207.8|3213|3207|3
1634301980000|2021-10-15 12:46:20|3213.5|3207.5|3212.8|3206.8|3213.5|3207.5|3212|3206|8
1634301990000|2021-10-15 12:46:30|3212.5|3206.5|3213|3207|3213.3|3207.3|3212.5|3206.5|5
1634302000000|2021-10-15 12:46:40|3214|3208|3215.3|3209.3|3215.3|3209.3|3214|3208|4
1634302010000|2021-10-15 12:46:50|3214.3|3208.3|3213.8|3207.8|3214.3|3208.3|3213.3|3207.3|5
1634302020000|2021-10-15 12:47:00|3213.5|3207.5|3213.5|3207.5|3214.3|3208.3|3213.5|3207.5|12
1634302030000|2021-10-15 12:47:10|3213.3|3207.3|3212.5|3206.5|3213.3|3207.3|3212.3|3206.3|7
1634302040000|2021-10-15 12:47:20|3212.3|3206.3|3211.5|3205.5|3212.8|3206.8|3211.5|3205.5|4
1634302050000|2021-10-15 12:47:30|3212|3206|3211.8|3205.8|3212.3|3206.3|3211.8|3205.8|6
1634302060000|2021-10-15 12:47:40|3212.3|3206.3|3211.8|3205.8|3212.3|3206.3|3211.8|3205.8|8
1634302070000|2021-10-15 12:47:50|3212.3|3206.3|3210.5|3204.5|3212.3|3206.3|3210.3|3204.3|7
1634302080000|2021-10-15 12:48:00|3210.3|3204.3|3207.3|3201.3|3210.3|3204.3|3205.8|3199.8|9
1634302090000|2021-10-15 12:48:10|3207.8|3201.8|3208.3|3202.3|3208.3|3202.3|3207.8|3201.8|3
1634302100000|2021-10-15 12:48:20|3207.8|3201.8|3207.8|3201.8|3208.3|3202.3|3207.8|3201.8|6
1634302110000|2021-10-15 12:48:30|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634302120000|2021-10-15 12:48:40|3207.3|3201.3|3206.3|3200.3|3207.3|3201.3|3205.8|3199.8|7
1634302130000|2021-10-15 12:48:50|3206|3200|3206|3200|3206|3200|3206|3200|1
1634302140000|2021-10-15 12:49:00|3205.8|3199.8|3206.3|3200.3|3206.3|3200.3|3205.8|3199.8|2
1634302150000|2021-10-15 12:49:10|3206|3200|3206|3200|3206.3|3200.3|3206|3200|3
1634302160000|2021-10-15 12:49:20|3205.8|3199.8|3207|3201|3207|3201|3205.8|3199.8|5
1634302170000|2021-10-15 12:49:30|3207.3|3201.3|3205.3|3199.3|3207.3|3201.3|3205.3|3199.3|5
1634302180000|2021-10-15 12:49:40|3205.5|3199.5|3206|3200|3206|3200|3205.5|3199.5|2
1634302200000|2021-10-15 12:50:00|3206.3|3200.3|3207.8|3201.8|3208.3|3202.3|3206.3|3200.3|8
1634302210000|2021-10-15 12:50:10|3208|3202|3208.3|3202.3|3208.3|3202.3|3208|3202|2
1634302220000|2021-10-15 12:50:20|3208.5|3202.5|3207.8|3201.8|3210|3204|3207.8|3201.8|11
1634302230000|2021-10-15 12:50:30|3206.8|3200.8|3207.3|3201.3|3207.3|3201.3|3206.3|3200.3|5
1634302240000|2021-10-15 12:50:40|3207|3201|3207.3|3201.3|3207.3|3201.3|3207|3201|2
1634302250000|2021-10-15 12:50:50|3207|3201|3207|3201|3207.5|3201.5|3206.8|3200.8|5
1634302260000|2021-10-15 12:51:00|3207.3|3201.3|3207.5|3201.5|3207.5|3201.5|3207|3201|3
1634302280000|2021-10-15 12:51:20|3208.3|3202.3|3206|3200|3208.3|3202.3|3206|3200|4
1634302290000|2021-10-15 12:51:30|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|1
1634302310000|2021-10-15 12:51:50|3206|3200|3205|3199|3206|3200|3204.5|3198.5|5
1634302320000|2021-10-15 12:52:00|3204.8|3198.8|3205|3199|3205|3199|3204.3|3198.3|5
1634302330000|2021-10-15 12:52:10|3206|3200|3206.5|3200.5|3206.5|3200.5|3206|3200|2
1634302340000|2021-10-15 12:52:20|3206.8|3200.8|3206.5|3200.5|3207|3201|3206.5|3200.5|3
1634302350000|2021-10-15 12:52:30|3206.3|3200.3|3206|3200|3206.3|3200.3|3205.8|3199.8|4
1634302360000|2021-10-15 12:52:40|3206.3|3200.3|3207.3|3201.3|3207.3|3201.3|3206.3|3200.3|3
1634302370000|2021-10-15 12:52:50|3207.5|3201.5|3208.5|3202.5|3208.5|3202.5|3207.5|3201.5|2
1634302380000|2021-10-15 12:53:00|3208.8|3202.8|3209.8|3203.8|3210|3204|3208.8|3202.8|5
1634302400000|2021-10-15 12:53:20|3210|3204|3211.3|3205.3|3211.3|3205.3|3210|3204|6
1634302410000|2021-10-15 12:53:30|3211.8|3205.8|3214|3208|3214|3208|3211.8|3205.8|6
1634302420000|2021-10-15 12:53:40|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|1
1634302430000|2021-10-15 12:53:50|3214.5|3208.5|3216.5|3210.5|3216.5|3210.5|3214.5|3208.5|6
1634302440000|2021-10-15 12:54:00|3216.3|3210.3|3214.8|3208.8|3216.3|3210.3|3214.8|3208.8|4
1634302460000|2021-10-15 12:54:20|3214.5|3208.5|3212|3206|3214.8|3208.8|3212|3206|4
1634302470000|2021-10-15 12:54:30|3212.3|3206.3|3210.8|3204.8|3213|3207|3209.8|3203.8|9
1634302480000|2021-10-15 12:54:40|3211.3|3205.3|3209|3203|3211.3|3205.3|3209|3203|3
1634302490000|2021-10-15 12:54:50|3208.5|3202.5|3206|3200|3208.5|3202.5|3205.3|3199.3|8
1634302500000|2021-10-15 12:55:00|3206.3|3200.3|3205|3199|3206.3|3200.3|3205|3199|5
1634302510000|2021-10-15 12:55:10|3204.8|3198.8|3203.8|3197.8|3204.8|3198.8|3202.8|3196.8|10
1634302520000|2021-10-15 12:55:20|3204|3198|3194.3|3188.3|3204|3198|3194|3188|4
1634302530000|2021-10-15 12:55:30|3194|3188|3194.3|3188.3|3195.3|3189.3|3194|3188|11
1634302570000|2021-10-15 12:56:10|3193.8|3187.8|3196.8|3190.8|3196.8|3190.8|3193.5|3187.5|7
1634302580000|2021-10-15 12:56:20|3197|3191|3201.3|3195.3|3201.3|3195.3|3197|3191|12
1634302590000|2021-10-15 12:56:30|3201|3195|3199.8|3193.8|3201|3195|3199.8|3193.8|5
1634302600000|2021-10-15 12:56:40|3199.5|3193.5|3198|3192|3199.5|3193.5|3198|3192|2
1634302610000|2021-10-15 12:56:50|3198.3|3192.3|3200.5|3194.5|3200.5|3194.5|3197|3191|5
1634302620000|2021-10-15 12:57:00|3200.8|3194.8|3201.8|3195.8|3201.8|3195.8|3200.8|3194.8|3
1634302630000|2021-10-15 12:57:10|3202|3196|3201.3|3195.3|3202|3196|3201.3|3195.3|4
1634302640000|2021-10-15 12:57:20|3201.5|3195.5|3202.3|3196.3|3202.3|3196.3|3201.5|3195.5|4
1634302650000|2021-10-15 12:57:30|3202.5|3196.5|3203.3|3197.3|3203.5|3197.5|3202.5|3196.5|6
1634302670000|2021-10-15 12:57:50|3203.5|3197.5|3204.3|3198.3|3204.3|3198.3|3203.5|3197.5|2
1634302680000|2021-10-15 12:58:00|3204|3198|3202.5|3196.5|3204|3198|3202|3196|4
1634302690000|2021-10-15 12:58:10|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|1
1634302700000|2021-10-15 12:58:20|3203.3|3197.3|3203|3197|3203.3|3197.3|3203|3197|4
1634302710000|2021-10-15 12:58:30|3203.5|3197.5|3204|3198|3204|3198|3203.5|3197.5|3
1634302720000|2021-10-15 12:58:40|3203.8|3197.8|3203.8|3197.8|3204|3198|3203.8|3197.8|3
1634302730000|2021-10-15 12:58:50|3203|3197|3201.3|3195.3|3203|3197|3201.3|3195.3|3
1634302740000|2021-10-15 12:59:00|3200.3|3194.3|3200|3194|3202.3|3196.3|3199.8|3193.8|9
1634302750000|2021-10-15 12:59:10|3201.5|3195.5|3202.3|3196.3|3202.3|3196.3|3201.5|3195.5|3
1634302760000|2021-10-15 12:59:20|3201|3195|3201.3|3195.3|3201.3|3195.3|3201|3195|8
1634302770000|2021-10-15 12:59:30|3201|3195|3200.3|3194.3|3201.3|3195.3|3200.3|3194.3|5
1634302780000|2021-10-15 12:59:40|3200.5|3194.5|3200.5|3194.5|3201|3195|3200.3|3194.3|5
1634302790000|2021-10-15 12:59:50|3200.3|3194.3|3200.3|3194.3|3200.5|3194.5|3200|3194|5
1634302800000|2021-10-15 13:00:00|3200.5|3194.5|3206.5|3200.5|3206.5|3200.5|3200|3194|21
1634302810000|2021-10-15 13:00:10|3207.3|3201.3|3207.8|3201.8|3208.5|3202.5|3207.3|3201.3|9
1634302820000|2021-10-15 13:00:20|3208.3|3202.3|3206.5|3200.5|3208.8|3202.8|3206.5|3200.5|10
1634302830000|2021-10-15 13:00:30|3206|3200|3203.5|3197.5|3206|3200|3203.5|3197.5|13
1634302840000|2021-10-15 13:00:40|3201.8|3195.8|3196.5|3190.5|3202.3|3196.3|3195.5|3189.5|14
1634302850000|2021-10-15 13:00:50|3197.4|3191.4|3195.5|3189.5|3197.8|3191.8|3194.3|3188.3|10
1634302860000|2021-10-15 13:01:00|3195.1|3189.1|3197.3|3191.3|3198.3|3192.3|3194.5|3188.5|13
1634302870000|2021-10-15 13:01:10|3197.5|3191.5|3199|3193|3199|3193|3197.5|3191.5|6
1634302880000|2021-10-15 13:01:20|3198.8|3192.8|3203.3|3197.3|3203.3|3197.3|3198.5|3192.5|14
1634302890000|2021-10-15 13:01:30|3203.5|3197.5|3198.8|3192.8|3203.5|3197.5|3198.3|3192.3|15
1634302900000|2021-10-15 13:01:40|3198|3192|3196.8|3190.8|3198.5|3192.5|3196.8|3190.8|8
1634302910000|2021-10-15 13:01:50|3196.5|3190.5|3195|3189|3196.5|3190.5|3194|3188|9
1634302920000|2021-10-15 13:02:00|3194.8|3188.8|3193|3187|3194.8|3188.8|3192.5|3186.5|6
1634302930000|2021-10-15 13:02:10|3192.5|3186.5|3190.5|3184.5|3192.5|3186.5|3190.3|3184.3|8
1634302940000|2021-10-15 13:02:20|3190.3|3184.3|3192.8|3186.8|3192.8|3186.8|3190|3184|7
1634302950000|2021-10-15 13:02:30|3193|3187|3194.3|3188.3|3195.3|3189.3|3193|3187|8
1634302960000|2021-10-15 13:02:40|3194.5|3188.5|3192.3|3186.3|3194.8|3188.8|3192|3186|7
1634302970000|2021-10-15 13:02:50|3192|3186|3190.8|3184.8|3192|3186|3190.8|3184.8|2
1634302980000|2021-10-15 13:03:00|3190.5|3184.5|3189.5|3183.5|3190.5|3184.5|3189.3|3183.3|7
1634302990000|2021-10-15 13:03:10|3189.3|3183.3|3187.8|3181.8|3189.3|3183.3|3187.5|3181.5|8
1634303000000|2021-10-15 13:03:20|3188.3|3182.3|3188.5|3182.5|3189|3183|3188.3|3182.3|8
1634303010000|2021-10-15 13:03:30|3188.3|3182.3|3189|3183|3189.8|3183.8|3188.3|3182.3|7
1634303020000|2021-10-15 13:03:40|3189.5|3183.5|3188.8|3182.8|3189.8|3183.8|3188|3182|17
1634303030000|2021-10-15 13:03:50|3188|3182|3189.8|3183.8|3189.8|3183.8|3188|3182|6
1634303040000|2021-10-15 13:04:00|3189.3|3183.3|3190.8|3184.8|3191|3185|3189.3|3183.3|12
1634303050000|2021-10-15 13:04:10|3192|3186|3192.8|3186.8|3193|3187|3192|3186|6
1634303060000|2021-10-15 13:04:20|3193|3187|3192.8|3186.8|3193|3187|3192.8|3186.8|2
1634303070000|2021-10-15 13:04:30|3192.5|3186.5|3194.3|3188.3|3194.5|3188.5|3192.5|3186.5|5
1634303080000|2021-10-15 13:04:40|3194.8|3188.8|3197.5|3191.5|3197.5|3191.5|3194.8|3188.8|8
1634303090000|2021-10-15 13:04:50|3197.3|3191.3|3199.5|3193.5|3199.5|3193.5|3197.3|3191.3|7
1634303100000|2021-10-15 13:05:00|3199.3|3193.3|3199.3|3193.3|3199.8|3193.8|3199.3|3193.3|7
1634303110000|2021-10-15 13:05:10|3199.8|3193.8|3201|3195|3201.6|3195.6|3199.8|3193.8|10
1634303120000|2021-10-15 13:05:20|3202.3|3196.3|3202.8|3196.8|3202.8|3196.8|3202|3196|8
1634303130000|2021-10-15 13:05:30|3202.5|3196.5|3201.8|3195.8|3202.8|3196.8|3201.5|3195.5|4
1634303140000|2021-10-15 13:05:40|3201.5|3195.5|3202.8|3196.8|3202.8|3196.8|3201.5|3195.5|10
1634303150000|2021-10-15 13:05:50|3202.5|3196.5|3198|3192|3202.5|3196.5|3198|3192|11
1634303160000|2021-10-15 13:06:00|3197.5|3191.5|3199|3193|3199|3193|3196.3|3190.3|10
1634303170000|2021-10-15 13:06:10|3199.8|3193.8|3199.3|3193.3|3200.3|3194.3|3199.3|3193.3|4
1634303180000|2021-10-15 13:06:20|3199.5|3193.5|3198|3192|3199.8|3193.8|3198|3192|12
1634303190000|2021-10-15 13:06:30|3198.3|3192.3|3199.8|3193.8|3199.8|3193.8|3198|3192|11
1634303200000|2021-10-15 13:06:40|3200.5|3194.5|3201.3|3195.3|3201.3|3195.3|3200.5|3194.5|5
1634303210000|2021-10-15 13:06:50|3201.5|3195.5|3201.8|3195.8|3202|3196|3201.3|3195.3|5
1634303220000|2021-10-15 13:07:00|3201.5|3195.5|3201.8|3195.8|3202.3|3196.3|3201.5|3195.5|4
1634303230000|2021-10-15 13:07:10|3201.5|3195.5|3197.8|3191.8|3201.5|3195.5|3197.8|3191.8|5
1634303240000|2021-10-15 13:07:20|3198.3|3192.3|3197.8|3191.8|3198.3|3192.3|3197.8|3191.8|2
1634303250000|2021-10-15 13:07:30|3197.5|3191.5|3197.8|3191.8|3197.8|3191.8|3197.5|3191.5|4
1634303260000|2021-10-15 13:07:40|3197.5|3191.5|3193.8|3187.8|3197.5|3191.5|3193.3|3187.3|11
1634303270000|2021-10-15 13:07:50|3193.5|3187.5|3193.3|3187.3|3195|3189|3193.3|3187.3|6
1634303280000|2021-10-15 13:08:00|3193|3187|3192.5|3186.5|3193|3187|3191|3185|15
1634303290000|2021-10-15 13:08:10|3192.3|3186.3|3190.5|3184.5|3192.3|3186.3|3190.5|3184.5|8
1634303300000|2021-10-15 13:08:20|3190|3184|3186.8|3180.8|3190|3184|3186.8|3180.8|9
1634303310000|2021-10-15 13:08:30|3186.5|3180.5|3188.5|3182.5|3188.5|3182.5|3185.8|3179.8|9
1634303320000|2021-10-15 13:08:40|3189.3|3183.3|3190.1|3184.1|3191.5|3185.5|3189.3|3183.3|9
1634303330000|2021-10-15 13:08:50|3189.3|3183.3|3190.3|3184.3|3190.3|3184.3|3188.9|3182.9|4
1634303340000|2021-10-15 13:09:00|3190.5|3184.5|3191|3185|3191|3185|3190.3|3184.3|5
1634303350000|2021-10-15 13:09:10|3191.3|3185.3|3193.5|3187.5|3193.5|3187.5|3191.3|3185.3|3
1634303360000|2021-10-15 13:09:20|3193.8|3187.8|3195.3|3189.3|3195.3|3189.3|3193.8|3187.8|5
1634303370000|2021-10-15 13:09:30|3196|3190|3197.5|3191.5|3197.8|3191.8|3196|3190|7
1634303380000|2021-10-15 13:09:40|3196.3|3190.3|3193.3|3187.3|3196.5|3190.5|3193.3|3187.3|7
1634303390000|2021-10-15 13:09:50|3191.5|3185.5|3194|3188|3194|3188|3191|3185|12
1634303400000|2021-10-15 13:10:00|3194.3|3188.3|3194.8|3188.8|3195|3189|3193.5|3187.5|12
1634303410000|2021-10-15 13:10:10|3195|3189|3195.8|3189.8|3195.8|3189.8|3195|3189|3
1634303420000|2021-10-15 13:10:20|3195.5|3189.5|3195.5|3189.5|3195.8|3189.8|3195.5|3189.5|3
1634303430000|2021-10-15 13:10:30|3195.3|3189.3|3195.5|3189.5|3195.5|3189.5|3195.3|3189.3|4
1634303440000|2021-10-15 13:10:40|3195.3|3189.3|3196.8|3190.8|3196.8|3190.8|3194|3188|14
1634303450000|2021-10-15 13:10:50|3197.3|3191.3|3195.5|3189.5|3197.5|3191.5|3195.3|3189.3|10
1634303460000|2021-10-15 13:11:00|3195|3189|3194.3|3188.3|3195.8|3189.8|3193.5|3187.5|9
1634303470000|2021-10-15 13:11:10|3194.5|3188.5|3199|3193|3199|3193|3194.5|3188.5|13
1634303480000|2021-10-15 13:11:20|3198.8|3192.8|3196|3190|3198.8|3192.8|3196|3190|6
1634303490000|2021-10-15 13:11:30|3196.5|3190.5|3198.8|3192.8|3198.8|3192.8|3196.5|3190.5|12
1634303500000|2021-10-15 13:11:40|3199.3|3193.3|3200.5|3194.5|3201|3195|3199.3|3193.3|7
1634303510000|2021-10-15 13:11:50|3200.3|3194.3|3201|3195|3201|3195|3199.5|3193.5|5
1634303520000|2021-10-15 13:12:00|3201.3|3195.3|3201.5|3195.5|3202.3|3196.3|3201.3|3195.3|9
1634303530000|2021-10-15 13:12:10|3202.3|3196.3|3203.8|3197.8|3204.3|3198.3|3202.3|3196.3|8
1634303540000|2021-10-15 13:12:20|3203.3|3197.3|3202.3|3196.3|3203.3|3197.3|3200.5|3194.5|14
1634303550000|2021-10-15 13:12:30|3202.5|3196.5|3201.3|3195.3|3202.5|3196.5|3199.5|3193.5|7
1634303570000|2021-10-15 13:12:50|3200.8|3194.8|3200.5|3194.5|3201.5|3195.5|3200.5|3194.5|13
1634303580000|2021-10-15 13:13:00|3200.8|3194.8|3200.3|3194.3|3202.3|3196.3|3200.3|3194.3|18
1634303590000|2021-10-15 13:13:10|3199.5|3193.5|3195.8|3189.8|3199.5|3193.5|3195.8|3189.8|14
1634303600000|2021-10-15 13:13:20|3196|3190|3196|3190|3198.5|3192.5|3196|3190|18
1634303610000|2021-10-15 13:13:30|3196.3|3190.3|3197|3191|3198|3192|3195.8|3189.8|13
1634303620000|2021-10-15 13:13:40|3196.5|3190.5|3199.5|3193.5|3199.5|3193.5|3196.5|3190.5|15
1634303630000|2021-10-15 13:13:50|3199.3|3193.3|3197.8|3191.8|3199.3|3193.3|3197|3191|14
1634303640000|2021-10-15 13:14:00|3198|3192|3202.5|3196.5|3202.5|3196.5|3198|3192|22
1634303650000|2021-10-15 13:14:10|3201.5|3195.5|3207.3|3201.3|3207.3|3201.3|3201.5|3195.5|18
1634303660000|2021-10-15 13:14:20|3207.5|3201.5|3208.5|3202.5|3209.5|3203.5|3207.5|3201.5|19
1634303670000|2021-10-15 13:14:30|3208.8|3202.8|3209.8|3203.8|3209.8|3203.8|3207.5|3201.5|22
1634303680000|2021-10-15 13:14:40|3209|3203|3207.5|3201.5|3210|3204|3207.5|3201.5|14
1634303690000|2021-10-15 13:14:50|3207.8|3201.8|3209.8|3203.8|3209.8|3203.8|3207.8|3201.8|14
1634303700000|2021-10-15 13:15:00|3210|3204|3211.5|3205.5|3211.8|3205.8|3210|3204|18
1634303710000|2021-10-15 13:15:10|3211.3|3205.3|3210|3204|3211.3|3205.3|3210|3204|11
1634303720000|2021-10-15 13:15:20|3209.8|3203.8|3206|3200|3210.5|3204.5|3206|3200|22
1634303730000|2021-10-15 13:15:30|3206.3|3200.3|3208.3|3202.3|3208.3|3202.3|3205|3199|21
1634303740000|2021-10-15 13:15:40|3208.5|3202.5|3208.8|3202.8|3209.8|3203.8|3208.5|3202.5|12
1634303750000|2021-10-15 13:15:50|3209|3203|3208|3202|3209.5|3203.5|3207.5|3201.5|15
1634303760000|2021-10-15 13:16:00|3207.8|3201.8|3204.5|3198.5|3207.8|3201.8|3204.5|3198.5|20
1634303770000|2021-10-15 13:16:10|3204.3|3198.3|3203|3197|3205.5|3199.5|3200.3|3194.3|24
1634303780000|2021-10-15 13:16:20|3203.3|3197.3|3205.5|3199.5|3205.5|3199.5|3203.3|3197.3|15
1634303790000|2021-10-15 13:16:30|3205.3|3199.3|3203|3197|3206|3200|3203|3197|17
1634303800000|2021-10-15 13:16:40|3202.8|3196.8|3205.8|3199.8|3206|3200|3202.8|3196.8|16
1634303810000|2021-10-15 13:16:50|3205.5|3199.5|3203.8|3197.8|3205.5|3199.5|3203|3197|16
1634303820000|2021-10-15 13:17:00|3203.5|3197.5|3200.8|3194.8|3203.5|3197.5|3200.5|3194.5|21
1634303830000|2021-10-15 13:17:10|3200.5|3194.5|3198.5|3192.5|3201|3195|3196.5|3190.5|18
1634303840000|2021-10-15 13:17:20|3198|3192|3203|3197|3203|3197|3198|3192|15
1634303850000|2021-10-15 13:17:30|3203.3|3197.3|3205.3|3199.3|3205.3|3199.3|3203.3|3197.3|12
1634303860000|2021-10-15 13:17:40|3205.5|3199.5|3207.8|3201.8|3208.5|3202.5|3205.5|3199.5|16
1634303870000|2021-10-15 13:17:50|3206.5|3200.5|3204.5|3198.5|3206.5|3200.5|3204|3198|12
1634303880000|2021-10-15 13:18:00|3204.8|3198.8|3203|3197|3205.5|3199.5|3202.3|3196.3|14
1634303890000|2021-10-15 13:18:10|3203.5|3197.5|3202.3|3196.3|3203.5|3197.5|3202.3|3196.3|13
1634303900000|2021-10-15 13:18:20|3202|3196|3204|3198|3204|3198|3201.8|3195.8|17
1634303910000|2021-10-15 13:18:30|3203|3197|3202.5|3196.5|3203.8|3197.8|3201.5|3195.5|19
1634303920000|2021-10-15 13:18:40|3202.3|3196.3|3202.5|3196.5|3202.8|3196.8|3201|3195|13
1634303930000|2021-10-15 13:18:50|3202.8|3196.8|3203.8|3197.8|3203.8|3197.8|3201.5|3195.5|19
1634303940000|2021-10-15 13:19:00|3204|3198|3205|3199|3205.5|3199.5|3202|3196|13
1634303950000|2021-10-15 13:19:10|3205.3|3199.3|3204.3|3198.3|3207.3|3201.3|3204.3|3198.3|12
1634303960000|2021-10-15 13:19:20|3204.5|3198.5|3204.3|3198.3|3204.5|3198.5|3204|3198|14
1634303970000|2021-10-15 13:19:30|3204|3198|3203.5|3197.5|3204.5|3198.5|3201.8|3195.8|16
1634303980000|2021-10-15 13:19:40|3203.8|3197.8|3204|3198|3204.3|3198.3|3203.5|3197.5|12
1634303990000|2021-10-15 13:19:50|3204.3|3198.3|3205|3199|3205.8|3199.8|3204.3|3198.3|19
1634304000000|2021-10-15 13:20:00|3205.5|3199.5|3203|3197|3205.8|3199.8|3201.3|3195.3|20
1634304010000|2021-10-15 13:20:10|3202.8|3196.8|3204|3198|3204.5|3198.5|3201.8|3195.8|13
1634304020000|2021-10-15 13:20:20|3204.3|3198.3|3203.5|3197.5|3204.5|3198.5|3203|3197|10
1634304030000|2021-10-15 13:20:30|3203.8|3197.8|3204.3|3198.3|3204.8|3198.8|3203.8|3197.8|6
1634304040000|2021-10-15 13:20:40|3204|3198|3203|3197|3204.3|3198.3|3202.8|3196.8|23
1634304050000|2021-10-15 13:20:50|3202.8|3196.8|3203.3|3197.3|3203.3|3197.3|3202.5|3196.5|12
1634304060000|2021-10-15 13:21:00|3203.5|3197.5|3202.5|3196.5|3205.5|3199.5|3202|3196|13
1634304070000|2021-10-15 13:21:10|3202|3196|3201|3195|3202|3196|3200|3194|10
1634304080000|2021-10-15 13:21:20|3200.8|3194.8|3201.5|3195.5|3202.3|3196.3|3200|3194|14
1634304090000|2021-10-15 13:21:30|3201|3195|3201|3195|3202|3196|3200.5|3194.5|13
1634304100000|2021-10-15 13:21:40|3200.8|3194.8|3203|3197|3203|3197|3200.8|3194.8|9
1634304110000|2021-10-15 13:21:50|3202.8|3196.8|3203|3197|3203|3197|3201|3195|13
1634304120000|2021-10-15 13:22:00|3203.3|3197.3|3204.3|3198.3|3205|3199|3203.3|3197.3|6
1634304130000|2021-10-15 13:22:10|3204|3198|3203|3197|3204|3198|3203|3197|6
1634304140000|2021-10-15 13:22:20|3204|3198|3203|3197|3204.3|3198.3|3202.5|3196.5|14
1634304150000|2021-10-15 13:22:30|3203.3|3197.3|3200.8|3194.8|3203.5|3197.5|3200.3|3194.3|12
1634304160000|2021-10-15 13:22:40|3200.5|3194.5|3201|3195|3201|3195|3200.3|3194.3|3
1634304170000|2021-10-15 13:22:50|3201.3|3195.3|3202.3|3196.3|3202.3|3196.3|3201|3195|10
1634304180000|2021-10-15 13:23:00|3201.3|3195.3|3199.3|3193.3|3201.3|3195.3|3199.3|3193.3|11
1634304190000|2021-10-15 13:23:10|3199|3193|3198.3|3192.3|3199|3193|3198.3|3192.3|10
1634304200000|2021-10-15 13:23:20|3198|3192|3194.8|3188.8|3198|3192|3194|3188|9
1634304210000|2021-10-15 13:23:30|3194.3|3188.3|3194|3188|3194.3|3188.3|3193.8|3187.8|10
1634304220000|2021-10-15 13:23:40|3193.8|3187.8|3192|3186|3193.8|3187.8|3191.5|3185.5|17
1634304230000|2021-10-15 13:23:50|3192.5|3186.5|3191|3185|3193|3187|3190.5|3184.5|17
1634304240000|2021-10-15 13:24:00|3190.8|3184.8|3191.5|3185.5|3192.3|3186.3|3190|3184|17
1634304250000|2021-10-15 13:24:10|3191.8|3185.8|3190.5|3184.5|3192.3|3186.3|3190.3|3184.3|20
1634304260000|2021-10-15 13:24:20|3190.3|3184.3|3190.3|3184.3|3191|3185|3190|3184|13
1634304270000|2021-10-15 13:24:30|3190.5|3184.5|3190|3184|3191.3|3185.3|3189.8|3183.8|15
1634304280000|2021-10-15 13:24:40|3190.3|3184.3|3186.3|3180.3|3190.3|3184.3|3186.3|3180.3|16
1634304290000|2021-10-15 13:24:50|3186|3180|3187.3|3181.3|3189|3183|3185.8|3179.8|16
1634304300000|2021-10-15 13:25:00|3187.5|3181.5|3189.8|3183.8|3190.3|3184.3|3187.5|3181.5|18
1634304310000|2021-10-15 13:25:10|3191.3|3185.3|3192.5|3186.5|3192.8|3186.8|3189.8|3183.8|17
1634304320000|2021-10-15 13:25:20|3192.3|3186.3|3191.3|3185.3|3192.3|3186.3|3190.5|3184.5|16
1634304330000|2021-10-15 13:25:30|3191.5|3185.5|3189.5|3183.5|3191.5|3185.5|3188.3|3182.3|17
1634304340000|2021-10-15 13:25:40|3189.8|3183.8|3187.3|3181.3|3190|3184|3187.3|3181.3|14
1634304350000|2021-10-15 13:25:50|3187|3181|3187.5|3181.5|3189|3183|3187|3181|12
1634304360000|2021-10-15 13:26:00|3187.3|3181.3|3185.8|3179.8|3187.3|3181.3|3185.5|3179.5|10
1634304370000|2021-10-15 13:26:10|3186|3180|3183|3177|3186|3180|3180.8|3174.8|16
1634304380000|2021-10-15 13:26:20|3183.3|3177.3|3181.3|3175.3|3183.5|3177.5|3180.8|3174.8|12
1634304390000|2021-10-15 13:26:30|3181.5|3175.5|3182.5|3176.5|3182.5|3176.5|3181.5|3175.5|7
1634304400000|2021-10-15 13:26:40|3182.8|3176.8|3181|3175|3182.8|3176.8|3181|3175|11
1634304410000|2021-10-15 13:26:50|3180.8|3174.8|3179.5|3173.5|3180.8|3174.8|3178.5|3172.5|14
1634304420000|2021-10-15 13:27:00|3179.3|3173.3|3179.3|3173.3|3181.8|3175.8|3178.8|3172.8|17
1634304430000|2021-10-15 13:27:10|3179|3173|3179.5|3173.5|3179.5|3173.5|3178.8|3172.8|7
1634304440000|2021-10-15 13:27:20|3179.3|3173.3|3179.5|3173.5|3179.5|3173.5|3178.8|3172.8|5
1634304450000|2021-10-15 13:27:30|3179.3|3173.3|3180.5|3174.5|3181|3175|3179.3|3173.3|10
1634304460000|2021-10-15 13:27:40|3180.8|3174.8|3179.3|3173.3|3180.8|3174.8|3179|3173|10
1634304470000|2021-10-15 13:27:50|3179|3173|3178.3|3172.3|3179.3|3173.3|3178.3|3172.3|6
1634304480000|2021-10-15 13:28:00|3178|3172|3179.5|3173.5|3179.5|3173.5|3178|3172|11
1634304490000|2021-10-15 13:28:10|3179.8|3173.8|3180.5|3174.5|3180.5|3174.5|3178.8|3172.8|11
1634304500000|2021-10-15 13:28:20|3180.3|3174.3|3181.5|3175.5|3181.5|3175.5|3179.3|3173.3|10
1634304510000|2021-10-15 13:28:30|3182|3176|3183.3|3177.3|3183.8|3177.8|3181.3|3175.3|16
1634304520000|2021-10-15 13:28:40|3184|3178|3185.3|3179.3|3185.3|3179.3|3183|3177|15
1634304530000|2021-10-15 13:28:50|3185.5|3179.5|3185.8|3179.8|3186.8|3180.8|3185|3179|14
1634304540000|2021-10-15 13:29:00|3185.5|3179.5|3186|3180|3187|3181|3185.5|3179.5|8
1634304550000|2021-10-15 13:29:10|3185.8|3179.8|3187|3181|3187|3181|3185.5|3179.5|11
1634304560000|2021-10-15 13:29:20|3188|3182|3187.8|3181.8|3188.8|3182.8|3186.8|3180.8|9
1634304570000|2021-10-15 13:29:30|3187.3|3181.3|3186.8|3180.8|3187.8|3181.8|3186.8|3180.8|8
1634304580000|2021-10-15 13:29:40|3187|3181|3187|3181|3187.3|3181.3|3186.8|3180.8|5
1634304590000|2021-10-15 13:29:50|3186.8|3180.8|3184|3178|3186.8|3180.8|3184|3178|12
1634304600000|2021-10-15 13:30:00|3183.8|3177.8|3184.5|3178.5|3185.3|3179.3|3183.5|3177.5|16
1634304610000|2021-10-15 13:30:10|3184.3|3178.3|3187|3181|3187|3181|3184.3|3178.3|8
1634304620000|2021-10-15 13:30:20|3186|3180|3187|3181|3187.3|3181.3|3185.5|3179.5|8
1634304630000|2021-10-15 13:30:30|3187.3|3181.3|3188|3182|3188|3182|3187.3|3181.3|7
1634304640000|2021-10-15 13:30:40|3187.5|3181.5|3186.5|3180.5|3187.5|3181.5|3186.5|3180.5|9
1634304650000|2021-10-15 13:30:50|3186.8|3180.8|3186|3180|3187|3181|3185.5|3179.5|13
1634304660000|2021-10-15 13:31:00|3186.3|3180.3|3186.8|3180.8|3186.8|3180.8|3185.8|3179.8|18
1634304670000|2021-10-15 13:31:10|3187|3181|3184.8|3178.8|3187|3181|3184.8|3178.8|18
1634304680000|2021-10-15 13:31:20|3185|3179|3186.5|3180.5|3186.8|3180.8|3184|3178|21
1634304690000|2021-10-15 13:31:30|3186.8|3180.8|3186.5|3180.5|3187|3181|3186.5|3180.5|7
1634304700000|2021-10-15 13:31:40|3186.3|3180.3|3184.8|3178.8|3186.3|3180.3|3184|3178|11
1634304710000|2021-10-15 13:31:50|3185|3179|3186.3|3180.3|3186.3|3180.3|3185|3179|3
1634304720000|2021-10-15 13:32:00|3186.5|3180.5|3187|3181|3187|3181|3186.5|3180.5|3
1634304730000|2021-10-15 13:32:10|3186.8|3180.8|3185|3179|3186.8|3180.8|3184.8|3178.8|12
1634304740000|2021-10-15 13:32:20|3185.5|3179.5|3183.8|3177.8|3186.3|3180.3|3183.8|3177.8|9
1634304750000|2021-10-15 13:32:30|3184|3178|3183.8|3177.8|3184|3178|3183.8|3177.8|2
1634304760000|2021-10-15 13:32:40|3183.5|3177.5|3182.5|3176.5|3183.5|3177.5|3182.3|3176.3|7
1634304770000|2021-10-15 13:32:50|3181.8|3175.8|3180.5|3174.5|3181.8|3175.8|3180.3|3174.3|11
1634304780000|2021-10-15 13:33:00|3181|3175|3183.8|3177.8|3183.8|3177.8|3181|3175|7
1634304790000|2021-10-15 13:33:10|3184|3178|3185.8|3179.8|3185.8|3179.8|3184|3178|11
1634304800000|2021-10-15 13:33:20|3186.3|3180.3|3187.3|3181.3|3187.3|3181.3|3186.3|3180.3|7
1634304810000|2021-10-15 13:33:30|3187|3181|3187|3181|3187.5|3181.5|3187|3181|4
1634304820000|2021-10-15 13:33:40|3186.8|3180.8|3187.3|3181.3|3187.5|3181.5|3186.8|3180.8|6
1634304830000|2021-10-15 13:33:50|3187|3181|3185.8|3179.8|3187|3181|3185.5|3179.5|11
1634304840000|2021-10-15 13:34:00|3185.3|3179.3|3184.8|3178.8|3185.5|3179.5|3184.3|3178.3|9
1634304850000|2021-10-15 13:34:10|3185.3|3179.3|3185.5|3179.5|3187.5|3181.5|3183.5|3177.5|15
1634304860000|2021-10-15 13:34:20|3185|3179|3185.5|3179.5|3185.5|3179.5|3184.8|3178.8|4
1634304870000|2021-10-15 13:34:30|3185|3179|3182.8|3176.8|3185|3179|3182.8|3176.8|6
1634304880000|2021-10-15 13:34:40|3182.5|3176.5|3182|3176|3182.5|3176.5|3181.8|3175.8|7
1634304890000|2021-10-15 13:34:50|3181.8|3175.8|3180.8|3174.8|3181.8|3175.8|3179.8|3173.8|8
1634304900000|2021-10-15 13:35:00|3180.3|3174.3|3179.3|3173.3|3180.3|3174.3|3179.3|3173.3|7
1634304910000|2021-10-15 13:35:10|3179.5|3173.5|3179|3173|3179.5|3173.5|3179|3173|8
1634304920000|2021-10-15 13:35:20|3178.8|3172.8|3176.5|3170.5|3178.8|3172.8|3176.5|3170.5|7
1634304930000|2021-10-15 13:35:30|3176.8|3170.8|3179.5|3173.5|3179.8|3173.8|3176.8|3170.8|9
1634304940000|2021-10-15 13:35:40|3179.8|3173.8|3182.3|3176.3|3182.3|3176.3|3178.8|3172.8|14
1634304950000|2021-10-15 13:35:50|3181.3|3175.3|3180.8|3174.8|3181.3|3175.3|3180.3|3174.3|10
1634304960000|2021-10-15 13:36:00|3181|3175|3180.5|3174.5|3181.8|3175.8|3180.3|3174.3|10
1634304970000|2021-10-15 13:36:10|3180.3|3174.3|3179.5|3173.5|3181.5|3175.5|3179.5|3173.5|9
1634304980000|2021-10-15 13:36:20|3179.3|3173.3|3181.5|3175.5|3181.5|3175.5|3179.3|3173.3|6
1634305000000|2021-10-15 13:36:40|3181.3|3175.3|3181|3175|3181.3|3175.3|3181|3175|2
1634305010000|2021-10-15 13:36:50|3182|3176|3182.3|3176.3|3182.3|3176.3|3182|3176|2
1634305020000|2021-10-15 13:37:00|3182|3176|3182|3176|3182|3176|3182|3176|1
1634305030000|2021-10-15 13:37:10|3182.5|3176.5|3182|3176|3182.5|3176.5|3181.3|3175.3|4
1634305040000|2021-10-15 13:37:20|3181.5|3175.5|3178.8|3172.8|3181.5|3175.5|3178.8|3172.8|6
1634305050000|2021-10-15 13:37:30|3178.5|3172.5|3176.8|3170.8|3178.5|3172.5|3176.8|3170.8|3
1634305060000|2021-10-15 13:37:40|3177|3171|3177.3|3171.3|3177.3|3171.3|3177|3171|2
1634305070000|2021-10-15 13:37:50|3178|3172|3178|3172|3178.3|3172.3|3177.3|3171.3|7
1634305080000|2021-10-15 13:38:00|3177.3|3171.3|3178.8|3172.8|3178.8|3172.8|3177.3|3171.3|8
1634305090000|2021-10-15 13:38:10|3179|3173|3179.8|3173.8|3179.8|3173.8|3179|3173|3
1634305100000|2021-10-15 13:38:20|3180|3174|3179.8|3173.8|3180.3|3174.3|3179.8|3173.8|3
1634305110000|2021-10-15 13:38:30|3179.5|3173.5|3177.3|3171.3|3179.5|3173.5|3177.3|3171.3|7
1634305120000|2021-10-15 13:38:40|3177.8|3171.8|3177|3171|3177.8|3171.8|3177|3171|7
1634305130000|2021-10-15 13:38:50|3177.3|3171.3|3177.3|3171.3|3177.3|3171.3|3177.3|3171.3|1
1634305140000|2021-10-15 13:39:00|3177.5|3171.5|3177.3|3171.3|3177.5|3171.5|3177.3|3171.3|2
1634305160000|2021-10-15 13:39:20|3177|3171|3176.8|3170.8|3177|3171|3176.8|3170.8|2
1634305170000|2021-10-15 13:39:30|3176.5|3170.5|3176.5|3170.5|3176.8|3170.8|3176.3|3170.3|5
1634305180000|2021-10-15 13:39:40|3176.3|3170.3|3176.5|3170.5|3176.5|3170.5|3176.3|3170.3|2
1634305190000|2021-10-15 13:39:50|3176.3|3170.3|3174.8|3168.8|3176.3|3170.3|3174.3|3168.3|9
1634305200000|2021-10-15 13:40:00|3174.3|3168.3|3176|3170|3176|3170|3174|3168|4
1634305210000|2021-10-15 13:40:10|3176.3|3170.3|3178.3|3172.3|3178.3|3172.3|3176.3|3170.3|8
1634305220000|2021-10-15 13:40:20|3177.8|3171.8|3177.3|3171.3|3177.8|3171.8|3177.3|3171.3|3
1634305230000|2021-10-15 13:40:30|3177.5|3171.5|3177.5|3171.5|3177.5|3171.5|3177.5|3171.5|1
1634305240000|2021-10-15 13:40:40|3178.5|3172.5|3177.8|3171.8|3180|3174|3177|3171|9
1634305250000|2021-10-15 13:40:50|3178|3172|3179.8|3173.8|3179.8|3173.8|3178|3172|8
1634305260000|2021-10-15 13:41:00|3179.3|3173.3|3179|3173|3179.3|3173.3|3179|3173|2
1634305270000|2021-10-15 13:41:10|3179.3|3173.3|3177.3|3171.3|3179.3|3173.3|3177.3|3171.3|9
1634305280000|2021-10-15 13:41:20|3178.5|3172.5|3181|3175|3181.5|3175.5|3178.3|3172.3|10
1634305290000|2021-10-15 13:41:30|3181.3|3175.3|3180.8|3174.8|3181.5|3175.5|3180.8|3174.8|4
1634305300000|2021-10-15 13:41:40|3180.3|3174.3|3179.5|3173.5|3180.3|3174.3|3179.5|3173.5|3
1634305310000|2021-10-15 13:41:50|3180.3|3174.3|3180.3|3174.3|3180.8|3174.8|3180.3|3174.3|4
1634305330000|2021-10-15 13:42:10|3180|3174|3181|3175|3181.5|3175.5|3180|3174|8
1634305340000|2021-10-15 13:42:20|3181.3|3175.3|3180.5|3174.5|3181.5|3175.5|3180.5|3174.5|7
1634305350000|2021-10-15 13:42:30|3180.3|3174.3|3181.3|3175.3|3181.3|3175.3|3180.3|3174.3|7
1634305360000|2021-10-15 13:42:40|3181|3175|3181.8|3175.8|3181.8|3175.8|3181|3175|4
1634305370000|2021-10-15 13:42:50|3181.5|3175.5|3182.3|3176.3|3182.8|3176.8|3180.8|3174.8|12
1634305380000|2021-10-15 13:43:00|3181.8|3175.8|3183.3|3177.3|3183.3|3177.3|3181.5|3175.5|6
1634305390000|2021-10-15 13:43:10|3183.5|3177.5|3184.3|3178.3|3184.5|3178.5|3183.5|3177.5|5
1634305400000|2021-10-15 13:43:20|3185.5|3179.5|3185|3179|3185.5|3179.5|3185|3179|3
1634305410000|2021-10-15 13:43:30|3184.8|3178.8|3184.3|3178.3|3184.8|3178.8|3184.3|3178.3|3
1634305420000|2021-10-15 13:43:40|3184.5|3178.5|3184.5|3178.5|3185.5|3179.5|3184.5|3178.5|4
1634305430000|2021-10-15 13:43:50|3184.3|3178.3|3184|3178|3184.3|3178.3|3184|3178|2
1634305440000|2021-10-15 13:44:00|3185|3179|3185.8|3179.8|3185.8|3179.8|3185|3179|3
1634305450000|2021-10-15 13:44:10|3185.5|3179.5|3185.8|3179.8|3186|3180|3185.5|3179.5|4
1634305460000|2021-10-15 13:44:20|3186|3180|3186|3180|3186.3|3180.3|3185.8|3179.8|7
1634305470000|2021-10-15 13:44:30|3185.8|3179.8|3183.8|3177.8|3185.8|3179.8|3183.8|3177.8|9
1634305480000|2021-10-15 13:44:40|3184|3178|3184|3178|3184.8|3178.8|3184|3178|10
1634305490000|2021-10-15 13:44:50|3184.3|3178.3|3186|3180|3186.3|3180.3|3184.3|3178.3|8
1634305500000|2021-10-15 13:45:00|3185.8|3179.8|3186|3180|3186.3|3180.3|3185.8|3179.8|6
1634305510000|2021-10-15 13:45:10|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634305520000|2021-10-15 13:45:20|3186.5|3180.5|3186.8|3180.8|3187|3181|3186.5|3180.5|5
1634305530000|2021-10-15 13:45:30|3187|3181|3186.8|3180.8|3187.3|3181.3|3186.3|3180.3|6
1634305550000|2021-10-15 13:45:50|3186.5|3180.5|3186.3|3180.3|3186.5|3180.5|3186.3|3180.3|2
1634305560000|2021-10-15 13:46:00|3186.8|3180.8|3186|3180|3186.8|3180.8|3185.8|3179.8|6
1634305570000|2021-10-15 13:46:10|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186|3180|3
1634305580000|2021-10-15 13:46:20|3186|3180|3186.3|3180.3|3186.3|3180.3|3185.8|3179.8|3
1634305590000|2021-10-15 13:46:30|3186|3180|3186|3180|3186.3|3180.3|3185.3|3179.3|9
1634305600000|2021-10-15 13:46:40|3185.8|3179.8|3184.5|3178.5|3185.8|3179.8|3184.3|3178.3|5
1634305610000|2021-10-15 13:46:50|3184.3|3178.3|3183.8|3177.8|3184.3|3178.3|3183.5|3177.5|4
1634305620000|2021-10-15 13:47:00|3183.5|3177.5|3183.8|3177.8|3183.8|3177.8|3183.5|3177.5|2
1634305630000|2021-10-15 13:47:10|3183.5|3177.5|3183.5|3177.5|3183.8|3177.8|3182.8|3176.8|6
1634305640000|2021-10-15 13:47:20|3183.8|3177.8|3183.5|3177.5|3183.8|3177.8|3183.5|3177.5|2
1634305660000|2021-10-15 13:47:40|3183.3|3177.3|3183.8|3177.8|3183.8|3177.8|3183.3|3177.3|4
1634305670000|2021-10-15 13:47:50|3184|3178|3183.5|3177.5|3184.3|3178.3|3183.5|3177.5|5
1634305690000|2021-10-15 13:48:10|3183.3|3177.3|3184.8|3178.8|3184.8|3178.8|3183.3|3177.3|5
1634305700000|2021-10-15 13:48:20|3184|3178|3185|3179|3185|3179|3184|3178|7
1634305710000|2021-10-15 13:48:30|3185.3|3179.3|3184.8|3178.8|3185.3|3179.3|3184.3|3178.3|9
1634305720000|2021-10-15 13:48:40|3185.3|3179.3|3185.5|3179.5|3185.5|3179.5|3185.3|3179.3|2
1634305730000|2021-10-15 13:48:50|3185.3|3179.3|3185|3179|3185.5|3179.5|3184.8|3178.8|6
1634305740000|2021-10-15 13:49:00|3184.8|3178.8|3185.5|3179.5|3185.5|3179.5|3184.8|3178.8|3
1634305750000|2021-10-15 13:49:10|3185.8|3179.8|3185.5|3179.5|3185.8|3179.8|3185.5|3179.5|2
1634305760000|2021-10-15 13:49:20|3185.8|3179.8|3185.5|3179.5|3185.8|3179.8|3185.5|3179.5|2
1634305770000|2021-10-15 13:49:30|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|1
1634305780000|2021-10-15 13:49:40|3185.5|3179.5|3185|3179|3185.5|3179.5|3185|3179|3
1634305790000|2021-10-15 13:49:50|3184.8|3178.8|3184.3|3178.3|3185|3179|3184.3|3178.3|4
1634305800000|2021-10-15 13:50:00|3184|3178|3183.8|3177.8|3184|3178|3183.8|3177.8|2
1634305810000|2021-10-15 13:50:10|3184|3178|3184.8|3178.8|3184.8|3178.8|3184|3178|7
1634305830000|2021-10-15 13:50:30|3185.5|3179.5|3185|3179|3185.5|3179.5|3185|3179|2
1634305840000|2021-10-15 13:50:40|3185.3|3179.3|3185.5|3179.5|3185.5|3179.5|3185.3|3179.3|4
1634305850000|2021-10-15 13:50:50|3185.3|3179.3|3185|3179|3185.3|3179.3|3185|3179|2
1634305860000|2021-10-15 13:51:00|3185.3|3179.3|3185|3179|3185.5|3179.5|3185|3179|4
1634305870000|2021-10-15 13:51:10|3184.8|3178.8|3183.8|3177.8|3184.8|3178.8|3183.8|3177.8|4
1634305880000|2021-10-15 13:51:20|3183.5|3177.5|3183.5|3177.5|3183.8|3177.8|3182.8|3176.8|7
1634305890000|2021-10-15 13:51:30|3184.5|3178.5|3184.5|3178.5|3184.5|3178.5|3184.5|3178.5|1
1634305900000|2021-10-15 13:51:40|3183.8|3177.8|3184.3|3178.3|3184.3|3178.3|3183.5|3177.5|5
1634305910000|2021-10-15 13:51:50|3184.8|3178.8|3184|3178|3184.8|3178.8|3183.5|3177.5|7
1634305920000|2021-10-15 13:52:00|3184.3|3178.3|3184.5|3178.5|3184.5|3178.5|3184.3|3178.3|2
1634305930000|2021-10-15 13:52:10|3184.8|3178.8|3185.3|3179.3|3186.3|3180.3|3184.8|3178.8|11
1634305940000|2021-10-15 13:52:20|3185|3179|3184.5|3178.5|3185|3179|3184.5|3178.5|4
1634305950000|2021-10-15 13:52:30|3184.8|3178.8|3184.8|3178.8|3184.8|3178.8|3183.8|3177.8|6
1634305960000|2021-10-15 13:52:40|3185|3179|3185.3|3179.3|3185.3|3179.3|3185|3179|2
1634305970000|2021-10-15 13:52:50|3185|3179|3184.8|3178.8|3185|3179|3184.8|3178.8|2
1634305980000|2021-10-15 13:53:00|3185.3|3179.3|3185.3|3179.3|3186|3180|3185.3|3179.3|5
1634305990000|2021-10-15 13:53:10|3185.8|3179.8|3184.5|3178.5|3185.8|3179.8|3184.5|3178.5|4
1634306000000|2021-10-15 13:53:20|3185.3|3179.3|3184.5|3178.5|3185.8|3179.8|3184.5|3178.5|8
1634306010000|2021-10-15 13:53:30|3184.3|3178.3|3184.5|3178.5|3184.5|3178.5|3184.3|3178.3|2
1634306020000|2021-10-15 13:53:40|3184.8|3178.8|3184.8|3178.8|3185.3|3179.3|3184.5|3178.5|5
1634306030000|2021-10-15 13:53:50|3185|3179|3184.5|3178.5|3185|3179|3184|3178|8
1634306040000|2021-10-15 13:54:00|3184|3178|3184|3178|3184|3178|3184|3178|1
1634306050000|2021-10-15 13:54:10|3184.3|3178.3|3184.3|3178.3|3184.5|3178.5|3184.3|3178.3|5
1634306060000|2021-10-15 13:54:20|3184|3178|3184|3178|3184.3|3178.3|3183.8|3177.8|5
1634306070000|2021-10-15 13:54:30|3183.8|3177.8|3183.3|3177.3|3183.8|3177.8|3183|3177|5
1634306100000|2021-10-15 13:55:00|3183|3177|3182.3|3176.3|3183|3177|3182.3|3176.3|5
1634306110000|2021-10-15 13:55:10|3182.5|3176.5|3182|3176|3182.5|3176.5|3182|3176|5
1634306120000|2021-10-15 13:55:20|3182.8|3176.8|3184.3|3178.3|3184.3|3178.3|3182.8|3176.8|8
1634306130000|2021-10-15 13:55:30|3184.5|3178.5|3185|3179|3185|3179|3184.3|3178.3|4
1634306140000|2021-10-15 13:55:40|3184.8|3178.8|3185.5|3179.5|3185.5|3179.5|3184.8|3178.8|4
1634306150000|2021-10-15 13:55:50|3184.8|3178.8|3184.8|3178.8|3184.8|3178.8|3184.5|3178.5|3
1634306160000|2021-10-15 13:56:00|3185|3179|3185|3179|3185|3179|3184.8|3178.8|5
1634306170000|2021-10-15 13:56:10|3185.3|3179.3|3185.3|3179.3|3185.5|3179.5|3185.3|3179.3|5
1634306180000|2021-10-15 13:56:20|3184.8|3178.8|3184.5|3178.5|3184.8|3178.8|3184.5|3178.5|8
1634306190000|2021-10-15 13:56:30|3184.8|3178.8|3184.3|3178.3|3184.8|3178.8|3183.3|3177.3|10
1634306200000|2021-10-15 13:56:40|3184.5|3178.5|3184.5|3178.5|3185|3179|3184.3|3178.3|10
1634306210000|2021-10-15 13:56:50|3184.8|3178.8|3183.8|3177.8|3184.8|3178.8|3183.5|3177.5|8
1634306220000|2021-10-15 13:57:00|3183.5|3177.5|3184.5|3178.5|3184.5|3178.5|3183.3|3177.3|6
1634306230000|2021-10-15 13:57:10|3184.8|3178.8|3184.5|3178.5|3185|3179|3183.8|3177.8|11
1634306240000|2021-10-15 13:57:20|3184.3|3178.3|3183.8|3177.8|3184.3|3178.3|3183.8|3177.8|2
1634306250000|2021-10-15 13:57:30|3183.5|3177.5|3182.3|3176.3|3183.8|3177.8|3181.5|3175.5|11
1634306260000|2021-10-15 13:57:40|3182|3176|3180.5|3174.5|3182|3176|3180.5|3174.5|7
1634306270000|2021-10-15 13:57:50|3180.8|3174.8|3182.3|3176.3|3182.3|3176.3|3180.5|3174.5|10
1634306280000|2021-10-15 13:58:00|3182.5|3176.5|3183.3|3177.3|3183.5|3177.5|3182.5|3176.5|6
1634306290000|2021-10-15 13:58:10|3183|3177|3182.3|3176.3|3183.3|3177.3|3182.3|3176.3|5
1634306300000|2021-10-15 13:58:20|3182|3176|3181.8|3175.8|3182|3176|3181.5|3175.5|8
1634306310000|2021-10-15 13:58:30|3182|3176|3181.8|3175.8|3182|3176|3181.8|3175.8|2
1634306320000|2021-10-15 13:58:40|3182|3176|3182.3|3176.3|3182.5|3176.5|3182|3176|6
1634306330000|2021-10-15 13:58:50|3182|3176|3181.5|3175.5|3182.5|3176.5|3181.5|3175.5|15
1634306340000|2021-10-15 13:59:00|3181.8|3175.8|3181|3175|3182.5|3176.5|3181|3175|13
1634306350000|2021-10-15 13:59:10|3181.3|3175.3|3180.8|3174.8|3181.5|3175.5|3180.8|3174.8|5
1634306360000|2021-10-15 13:59:20|3180.5|3174.5|3180.3|3174.3|3180.5|3174.5|3180.3|3174.3|4
1634306370000|2021-10-15 13:59:30|3181|3175|3180.3|3174.3|3181|3175|3180.3|3174.3|3
1634306380000|2021-10-15 13:59:40|3180|3174|3179.5|3173.5|3180|3174|3179.5|3173.5|3
1634306390000|2021-10-15 13:59:50|3180.3|3174.3|3180.3|3174.3|3180.3|3174.3|3180.3|3174.3|1
1634306400000|2021-10-15 14:00:00|3180.5|3174.5|3182.5|3176.5|3182.5|3176.5|3180.3|3174.3|15
1634306410000|2021-10-15 14:00:10|3183|3177|3183.5|3177.5|3183.8|3177.8|3183|3177|10
1634306420000|2021-10-15 14:00:20|3183.3|3177.3|3181.3|3175.3|3183.3|3177.3|3181|3175|12
1634306430000|2021-10-15 14:00:30|3181|3175|3180.5|3174.5|3181|3175|3180.3|3174.3|10
1634306440000|2021-10-15 14:00:40|3180.8|3174.8|3179.5|3173.5|3180.8|3174.8|3179.5|3173.5|5
1634306450000|2021-10-15 14:00:50|3179.3|3173.3|3180.3|3174.3|3180.3|3174.3|3179.3|3173.3|5
1634306460000|2021-10-15 14:01:00|3181|3175|3181.8|3175.8|3182.3|3176.3|3181|3175|11
1634306470000|2021-10-15 14:01:10|3182|3176|3182.3|3176.3|3182.3|3176.3|3181.8|3175.8|6
1634306480000|2021-10-15 14:01:20|3182.5|3176.5|3181.8|3175.8|3182.8|3176.8|3181.8|3175.8|6
1634306490000|2021-10-15 14:01:30|3182|3176|3182.3|3176.3|3182.5|3176.5|3181.8|3175.8|5
1634306500000|2021-10-15 14:01:40|3182.5|3176.5|3182.3|3176.3|3182.5|3176.5|3182|3176|4
1634306510000|2021-10-15 14:01:50|3182.5|3176.5|3182.5|3176.5|3182.8|3176.8|3182.3|3176.3|6
1634306520000|2021-10-15 14:02:00|3182.8|3176.8|3183.5|3177.5|3183.8|3177.8|3182.8|3176.8|12
1634306530000|2021-10-15 14:02:10|3183.3|3177.3|3183|3177|3183.8|3177.8|3183|3177|8
1634306540000|2021-10-15 14:02:20|3183.3|3177.3|3182.5|3176.5|3183.3|3177.3|3182.3|3176.3|10
1634306550000|2021-10-15 14:02:30|3182.3|3176.3|3181.8|3175.8|3182.3|3176.3|3181.3|3175.3|6
1634306560000|2021-10-15 14:02:40|3181.5|3175.5|3181|3175|3181.5|3175.5|3180.8|3174.8|9
1634306570000|2021-10-15 14:02:50|3180.8|3174.8|3181.3|3175.3|3181.3|3175.3|3180.5|3174.5|5
1634306580000|2021-10-15 14:03:00|3181|3175|3180.8|3174.8|3181|3175|3180.8|3174.8|2
1634306590000|2021-10-15 14:03:10|3181|3175|3180.5|3174.5|3181|3175|3180.5|3174.5|7
1634306600000|2021-10-15 14:03:20|3180|3174|3180.3|3174.3|3180.3|3174.3|3180|3174|2
1634306610000|2021-10-15 14:03:30|3180|3174|3180.5|3174.5|3180.5|3174.5|3180|3174|2
1634306620000|2021-10-15 14:03:40|3180.8|3174.8|3179.8|3173.8|3180.8|3174.8|3179.8|3173.8|5
1634306630000|2021-10-15 14:03:50|3180|3174|3180.8|3174.8|3180.8|3174.8|3180|3174|8
1634306640000|2021-10-15 14:04:00|3180.5|3174.5|3180.5|3174.5|3180.8|3174.8|3180.5|3174.5|5
1634306660000|2021-10-15 14:04:20|3180.8|3174.8|3180.5|3174.5|3180.8|3174.8|3180.3|3174.3|5
1634306670000|2021-10-15 14:04:30|3180.8|3174.8|3181|3175|3181|3175|3180.3|3174.3|15
1634306680000|2021-10-15 14:04:40|3180.5|3174.5|3180|3174|3180.8|3174.8|3179.5|3173.5|9
1634306690000|2021-10-15 14:04:50|3180.3|3174.3|3180|3174|3180.3|3174.3|3179.8|3173.8|6
1634306700000|2021-10-15 14:05:00|3179.8|3173.8|3180.3|3174.3|3180.3|3174.3|3179.8|3173.8|3
1634306710000|2021-10-15 14:05:10|3180|3174|3180.3|3174.3|3180.3|3174.3|3180|3174|6
1634306720000|2021-10-15 14:05:20|3180.5|3174.5|3180.8|3174.8|3180.8|3174.8|3180.5|3174.5|4
1634306730000|2021-10-15 14:05:30|3180.5|3174.5|3180.5|3174.5|3180.5|3174.5|3180|3174|6
1634306740000|2021-10-15 14:05:40|3180|3174|3180.5|3174.5|3180.8|3174.8|3179.3|3173.3|11
1634306750000|2021-10-15 14:05:50|3180.8|3174.8|3181|3175|3181.3|3175.3|3180.8|3174.8|9
1634306760000|2021-10-15 14:06:00|3181.5|3175.5|3179.5|3173.5|3181.5|3175.5|3178.8|3172.8|10
1634306770000|2021-10-15 14:06:10|3179|3173|3179|3173|3179.8|3173.8|3178.8|3172.8|10
1634306780000|2021-10-15 14:06:20|3178.8|3172.8|3178.5|3172.5|3179|3173|3178.5|3172.5|4
1634306790000|2021-10-15 14:06:30|3178.3|3172.3|3175|3169|3178.3|3172.3|3175|3169|6
1634306800000|2021-10-15 14:06:40|3175.3|3169.3|3174.8|3168.8|3175.8|3169.8|3174.8|3168.8|5
1634306810000|2021-10-15 14:06:50|3175|3169|3173.5|3167.5|3175|3169|3173.5|3167.5|7
1634306820000|2021-10-15 14:07:00|3174|3168|3174.5|3168.5|3174.5|3168.5|3174|3168|3
1634306830000|2021-10-15 14:07:10|3174.3|3168.3|3173.5|3167.5|3174.3|3168.3|3173.5|3167.5|4
1634306840000|2021-10-15 14:07:20|3173.8|3167.8|3172|3166|3173.8|3167.8|3172|3166|7
1634306850000|2021-10-15 14:07:30|3172.3|3166.3|3171.8|3165.8|3173.3|3167.3|3171.8|3165.8|8
1634306860000|2021-10-15 14:07:40|3172|3166|3170.8|3164.8|3172.5|3166.5|3170.5|3164.5|16
1634306870000|2021-10-15 14:07:50|3171|3165|3172|3166|3173|3167|3171|3165|21
1634306880000|2021-10-15 14:08:00|3171.8|3165.8|3171.5|3165.5|3172|3166|3170.8|3164.8|11
1634306890000|2021-10-15 14:08:10|3171.8|3165.8|3174.5|3168.5|3174.5|3168.5|3171.8|3165.8|9
1634306900000|2021-10-15 14:08:20|3175|3169|3174|3168|3177.5|3171.5|3174|3168|13
1634306910000|2021-10-15 14:08:30|3174.5|3168.5|3174.5|3168.5|3175.3|3169.3|3174.5|3168.5|7
1634306920000|2021-10-15 14:08:40|3174.3|3168.3|3174.8|3168.8|3174.8|3168.8|3173|3167|10
1634306930000|2021-10-15 14:08:50|3175|3169|3174.3|3168.3|3175.5|3169.5|3174.3|3168.3|18
1634306940000|2021-10-15 14:09:00|3174|3168|3172.8|3166.8|3174|3168|3172.3|3166.3|8
1634306950000|2021-10-15 14:09:10|3173|3167|3171|3165|3173|3167|3170.5|3164.5|16
1634306960000|2021-10-15 14:09:20|3170.8|3164.8|3171|3165|3171|3165|3170|3164|4
1634306970000|2021-10-15 14:09:30|3170.8|3164.8|3170.5|3164.5|3170.8|3164.8|3170.3|3164.3|4
1634306980000|2021-10-15 14:09:40|3170|3164|3172|3166|3172|3166|3170|3164|9
1634306990000|2021-10-15 14:09:50|3171.8|3165.8|3171|3165|3172.3|3166.3|3170.5|3164.5|11
1634307000000|2021-10-15 14:10:00|3171.3|3165.3|3172.5|3166.5|3173.5|3167.5|3171.3|3165.3|16
1634307010000|2021-10-15 14:10:10|3172.8|3166.8|3172.8|3166.8|3173.8|3167.8|3172.8|3166.8|8
1634307020000|2021-10-15 14:10:20|3172.5|3166.5|3173.3|3167.3|3173.8|3167.8|3172.5|3166.5|10
1634307030000|2021-10-15 14:10:30|3173.5|3167.5|3172.3|3166.3|3173.8|3167.8|3172.3|3166.3|6
1634307040000|2021-10-15 14:10:40|3172|3166|3171.8|3165.8|3172|3166|3171.3|3165.3|8
1634307050000|2021-10-15 14:10:50|3172|3166|3171.8|3165.8|3172.3|3166.3|3170.8|3164.8|10
1634307060000|2021-10-15 14:11:00|3171.5|3165.5|3170.5|3164.5|3171.5|3165.5|3170.5|3164.5|5
1634307070000|2021-10-15 14:11:10|3170.8|3164.8|3171|3165|3171|3165|3170.8|3164.8|4
1634307080000|2021-10-15 14:11:20|3172|3166|3172.5|3166.5|3172.5|3166.5|3172|3166|3
1634307090000|2021-10-15 14:11:30|3172.8|3166.8|3175|3169|3175|3169|3172.8|3166.8|13
1634307100000|2021-10-15 14:11:40|3174.8|3168.8|3174.3|3168.3|3175|3169|3173.3|3167.3|12
1634307110000|2021-10-15 14:11:50|3174.5|3168.5|3174.3|3168.3|3174.8|3168.8|3173.8|3167.8|5
1634307120000|2021-10-15 14:12:00|3174.5|3168.5|3174.8|3168.8|3175.8|3169.8|3174.5|3168.5|7
1634307130000|2021-10-15 14:12:10|3175|3169|3174.5|3168.5|3175.3|3169.3|3174.5|3168.5|6
1634307140000|2021-10-15 14:12:20|3174.8|3168.8|3174.8|3168.8|3175.3|3169.3|3174.8|3168.8|7
1634307150000|2021-10-15 14:12:30|3174.5|3168.5|3173.5|3167.5|3174.8|3168.8|3173.5|3167.5|8
1634307160000|2021-10-15 14:12:40|3173.3|3167.3|3172.5|3166.5|3173.3|3167.3|3172.3|3166.3|7
1634307170000|2021-10-15 14:12:50|3172.3|3166.3|3171.3|3165.3|3172.3|3166.3|3171.3|3165.3|5
1634307180000|2021-10-15 14:13:00|3171|3165|3170.5|3164.5|3171|3165|3169.8|3163.8|9
1634307190000|2021-10-15 14:13:10|3170.8|3164.8|3169.8|3163.8|3170.8|3164.8|3169.8|3163.8|7
1634307200000|2021-10-15 14:13:20|3170.5|3164.5|3171.3|3165.3|3171.3|3165.3|3170.5|3164.5|2
1634307210000|2021-10-15 14:13:30|3171|3165|3171.3|3165.3|3171.8|3165.8|3170.8|3164.8|9
1634307220000|2021-10-15 14:13:40|3171|3165|3169.3|3163.3|3171|3165|3168.3|3162.3|13
1634307230000|2021-10-15 14:13:50|3169|3163|3169|3163|3169.3|3163.3|3168.8|3162.8|11
1634307240000|2021-10-15 14:14:00|3168.8|3162.8|3169.3|3163.3|3169.5|3163.5|3168.8|3162.8|7
1634307250000|2021-10-15 14:14:10|3169.5|3163.5|3169|3163|3169.8|3163.8|3168.8|3162.8|8
1634307260000|2021-10-15 14:14:20|3168.8|3162.8|3169|3163|3169|3163|3168.8|3162.8|12
1634307270000|2021-10-15 14:14:30|3168.5|3162.5|3169.3|3163.3|3169.8|3163.8|3168.5|3162.5|14
1634307280000|2021-10-15 14:14:40|3169|3163|3168.8|3162.8|3169|3163|3168.3|3162.3|12
1634307290000|2021-10-15 14:14:50|3168.5|3162.5|3168.5|3162.5|3169.5|3163.5|3168.3|3162.3|14
1634307300000|2021-10-15 14:15:00|3168.8|3162.8|3171.3|3165.3|3171.3|3165.3|3168.5|3162.5|12
1634307310000|2021-10-15 14:15:10|3171.5|3165.5|3171.3|3165.3|3172.8|3166.8|3171|3165|10
1634307320000|2021-10-15 14:15:20|3171.5|3165.5|3172.3|3166.3|3172.3|3166.3|3171.5|3165.5|6
1634307330000|2021-10-15 14:15:30|3172.5|3166.5|3173.3|3167.3|3174|3168|3172.5|3166.5|9
1634307340000|2021-10-15 14:15:40|3173|3167|3172.3|3166.3|3173.8|3167.8|3172.3|3166.3|11
1634307350000|2021-10-15 14:15:50|3172|3166|3172|3166|3172.3|3166.3|3171.3|3165.3|14
1634307360000|2021-10-15 14:16:00|3171.8|3165.8|3170.3|3164.3|3171.8|3165.8|3169.8|3163.8|17
1634307370000|2021-10-15 14:16:10|3170|3164|3170|3164|3170.3|3164.3|3169.5|3163.5|7
1634307380000|2021-10-15 14:16:20|3170.3|3164.3|3169.8|3163.8|3170.5|3164.5|3169.5|3163.5|6
1634307390000|2021-10-15 14:16:30|3170|3164|3170|3164|3170.5|3164.5|3169.8|3163.8|10
1634307400000|2021-10-15 14:16:40|3170.3|3164.3|3169.8|3163.8|3170.3|3164.3|3169.8|3163.8|3
1634307410000|2021-10-15 14:16:50|3169.5|3163.5|3170|3164|3170|3164|3169.5|3163.5|6
1634307420000|2021-10-15 14:17:00|3169|3163|3169.8|3163.8|3169.8|3163.8|3169|3163|3
1634307430000|2021-10-15 14:17:10|3170|3164|3169.5|3163.5|3170|3164|3169.5|3163.5|10
1634307440000|2021-10-15 14:17:20|3170.3|3164.3|3170.5|3164.5|3170.5|3164.5|3169.5|3163.5|7
1634307450000|2021-10-15 14:17:30|3170.3|3164.3|3170.5|3164.5|3170.5|3164.5|3169.8|3163.8|6
1634307460000|2021-10-15 14:17:40|3170.8|3164.8|3170.8|3164.8|3171|3165|3170.5|3164.5|5
1634307470000|2021-10-15 14:17:50|3170.5|3164.5|3170.5|3164.5|3170.8|3164.8|3170.3|3164.3|7
1634307480000|2021-10-15 14:18:00|3170.8|3164.8|3169.5|3163.5|3170.8|3164.8|3169.3|3163.3|10
1634307490000|2021-10-15 14:18:10|3169.3|3163.3|3169.8|3163.8|3169.8|3163.8|3169|3163|8
1634307500000|2021-10-15 14:18:20|3170.3|3164.3|3170.3|3164.3|3170.8|3164.8|3170.3|3164.3|4
1634307520000|2021-10-15 14:18:40|3169.8|3163.8|3169.5|3163.5|3169.8|3163.8|3168.8|3162.8|9
1634307530000|2021-10-15 14:18:50|3169.8|3163.8|3168.5|3162.5|3169.8|3163.8|3168.3|3162.3|8
1634307540000|2021-10-15 14:19:00|3168.3|3162.3|3169|3163|3169.5|3163.5|3168.3|3162.3|6
1634307550000|2021-10-15 14:19:10|3168.8|3162.8|3167.3|3161.3|3168.8|3162.8|3167|3161|8
1634307560000|2021-10-15 14:19:20|3167.5|3161.5|3167.3|3161.3|3167.8|3161.8|3167.3|3161.3|4
1634307570000|2021-10-15 14:19:30|3167|3161|3168.5|3162.5|3168.8|3162.8|3167|3161|7
1634307580000|2021-10-15 14:19:40|3168.3|3162.3|3167.8|3161.8|3168.8|3162.8|3166.9|3160.9|14
1634307590000|2021-10-15 14:19:50|3167.5|3161.5|3167.3|3161.3|3167.8|3161.8|3166.3|3160.3|13
1634307600000|2021-10-15 14:20:00|3167|3161|3165.3|3159.3|3167|3161|3165|3159|12
1634307610000|2021-10-15 14:20:10|3164.8|3158.8|3162.8|3156.8|3164.8|3158.8|3162.8|3156.8|15
1634307620000|2021-10-15 14:20:20|3163|3157|3161.8|3155.8|3163|3157|3161.5|3155.5|11
1634307630000|2021-10-15 14:20:30|3161.5|3155.5|3157.8|3151.8|3161.5|3155.5|3157.8|3151.8|20
1634307640000|2021-10-15 14:20:40|3157.5|3151.5|3157.8|3151.8|3158.5|3152.5|3157.5|3151.5|17
1634307650000|2021-10-15 14:20:50|3158|3152|3158.3|3152.3|3160.3|3154.3|3157|3151|15
1634307660000|2021-10-15 14:21:00|3158|3152|3160|3154|3161.5|3155.5|3158|3152|14
1634307670000|2021-10-15 14:21:10|3159.8|3153.8|3158.5|3152.5|3160|3154|3157.3|3151.3|16
1634307680000|2021-10-15 14:21:20|3158.8|3152.8|3159.8|3153.8|3160|3154|3158.8|3152.8|6
1634307690000|2021-10-15 14:21:30|3160|3154|3161|3155|3161.5|3155.5|3160|3154|8
1634307700000|2021-10-15 14:21:40|3161.3|3155.3|3163.5|3157.5|3163.5|3157.5|3161.3|3155.3|12
1634307710000|2021-10-15 14:21:50|3163.8|3157.8|3162|3156|3164.3|3158.3|3162|3156|14
1634307720000|2021-10-15 14:22:00|3162.3|3156.3|3162.8|3156.8|3164|3158|3162.3|3156.3|9
1634307730000|2021-10-15 14:22:10|3163|3157|3163.5|3157.5|3163.5|3157.5|3162.8|3156.8|11
1634307740000|2021-10-15 14:22:20|3163.8|3157.8|3163.8|3157.8|3164.8|3158.8|3161.8|3155.8|17
1634307750000|2021-10-15 14:22:30|3164|3158|3164.3|3158.3|3164.3|3158.3|3163.5|3157.5|11
1634307760000|2021-10-15 14:22:40|3164|3158|3163.8|3157.8|3164|3158|3163.5|3157.5|6
1634307770000|2021-10-15 14:22:50|3163.5|3157.5|3162.5|3156.5|3163.5|3157.5|3162|3156|7
1634307780000|2021-10-15 14:23:00|3162.3|3156.3|3162.8|3156.8|3163|3157|3162.3|3156.3|9
1634307790000|2021-10-15 14:23:10|3163|3157|3163|3157|3165.5|3159.5|3162.8|3156.8|17
1634307800000|2021-10-15 14:23:20|3162.8|3156.8|3164.5|3158.5|3164.8|3158.8|3162.3|3156.3|12
1634307810000|2021-10-15 14:23:30|3164.8|3158.8|3163|3157|3164.8|3158.8|3162.5|3156.5|11
1634307820000|2021-10-15 14:23:40|3162.5|3156.5|3159.5|3153.5|3162.5|3156.5|3158.3|3152.3|15
1634307830000|2021-10-15 14:23:50|3159.8|3153.8|3158|3152|3159.8|3153.8|3158|3152|8
1634307840000|2021-10-15 14:24:00|3158.3|3152.3|3158.5|3152.5|3158.8|3152.8|3158.3|3152.3|8
1634307850000|2021-10-15 14:24:10|3158.8|3152.8|3159|3153|3159.3|3153.3|3158.3|3152.3|10
1634307860000|2021-10-15 14:24:20|3159.5|3153.5|3160.3|3154.3|3160.3|3154.3|3159.5|3153.5|4
1634307870000|2021-10-15 14:24:30|3160|3154|3159.8|3153.8|3160|3154|3159.8|3153.8|6
1634307880000|2021-10-15 14:24:40|3159.5|3153.5|3160.8|3154.8|3160.8|3154.8|3159.5|3153.5|7
1634307890000|2021-10-15 14:24:50|3160.3|3154.3|3161.3|3155.3|3161.3|3155.3|3160.3|3154.3|12
1634307900000|2021-10-15 14:25:00|3161.5|3155.5|3160.8|3154.8|3161.8|3155.8|3160|3154|17
1634307910000|2021-10-15 14:25:10|3160.5|3154.5|3158.5|3152.5|3160.5|3154.5|3158.3|3152.3|7
1634307920000|2021-10-15 14:25:20|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3157.8|3151.8|6
1634307930000|2021-10-15 14:25:30|3158|3152|3157.8|3151.8|3158.3|3152.3|3157.5|3151.5|5
1634307940000|2021-10-15 14:25:40|3158|3152|3158.3|3152.3|3159|3153|3158|3152|9
1634307950000|2021-10-15 14:25:50|3158|3152|3157|3151|3158.3|3152.3|3157|3151|9
1634307960000|2021-10-15 14:26:00|3156.8|3150.8|3156|3150|3156.8|3150.8|3156|3150|7
1634307970000|2021-10-15 14:26:10|3155.8|3149.8|3155.8|3149.8|3155.8|3149.8|3155.5|3149.5|3
1634307980000|2021-10-15 14:26:20|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|1
1634307990000|2021-10-15 14:26:30|3156.5|3150.5|3157.3|3151.3|3157.8|3151.8|3156.5|3150.5|20
1634308000000|2021-10-15 14:26:40|3156.8|3150.8|3157.3|3151.3|3157.5|3151.5|3156.5|3150.5|7
1634308010000|2021-10-15 14:26:50|3157.5|3151.5|3157.3|3151.3|3157.8|3151.8|3157|3151|11
1634308020000|2021-10-15 14:27:00|3157.5|3151.5|3157.8|3151.8|3158|3152|3157.5|3151.5|4
1634308030000|2021-10-15 14:27:10|3158|3152|3160.8|3154.8|3161|3155|3158|3152|19
1634308040000|2021-10-15 14:27:20|3159.8|3153.8|3160.5|3154.5|3162|3156|3159.8|3153.8|17
1634308050000|2021-10-15 14:27:30|3160.3|3154.3|3159.8|3153.8|3160.5|3154.5|3159.5|3153.5|9
1634308060000|2021-10-15 14:27:40|3159.5|3153.5|3159.5|3153.5|3160|3154|3159|3153|15
1634308070000|2021-10-15 14:27:50|3159.8|3153.8|3158.8|3152.8|3159.8|3153.8|3158.8|3152.8|8
1634308080000|2021-10-15 14:28:00|3158.5|3152.5|3156.8|3150.8|3158.5|3152.5|3156.3|3150.3|12
1634308090000|2021-10-15 14:28:10|3157.3|3151.3|3156|3150|3157.8|3151.8|3156|3150|12
1634308100000|2021-10-15 14:28:20|3156.3|3150.3|3156.8|3150.8|3156.8|3150.8|3156|3150|9
1634308110000|2021-10-15 14:28:30|3156.5|3150.5|3158|3152|3158|3152|3156.3|3150.3|7
1634308120000|2021-10-15 14:28:40|3158.3|3152.3|3160.5|3154.5|3160.5|3154.5|3158.3|3152.3|9
1634308130000|2021-10-15 14:28:50|3160.8|3154.8|3159|3153|3160.8|3154.8|3159|3153|9
1634308140000|2021-10-15 14:29:00|3159.3|3153.3|3161.5|3155.5|3161.8|3155.8|3159.3|3153.3|12
1634308150000|2021-10-15 14:29:10|3161.8|3155.8|3163.8|3157.8|3163.8|3157.8|3161.8|3155.8|12
1634308160000|2021-10-15 14:29:20|3164.3|3158.3|3164.8|3158.8|3164.8|3158.8|3163.5|3157.5|10
1634308170000|2021-10-15 14:29:30|3165|3159|3165|3159|3166|3160|3164.3|3158.3|8
1634308180000|2021-10-15 14:29:40|3164.8|3158.8|3164.8|3158.8|3166|3160|3164.8|3158.8|10
1634308190000|2021-10-15 14:29:50|3165|3159|3165.3|3159.3|3165.8|3159.8|3164.3|3158.3|14
1634308200000|2021-10-15 14:30:00|3165.8|3159.8|3165.8|3159.8|3166.5|3160.5|3165.3|3159.3|14
1634308210000|2021-10-15 14:30:10|3165.5|3159.5|3166.8|3160.8|3166.8|3160.8|3164.8|3158.8|13
1634308220000|2021-10-15 14:30:20|3167|3161|3166.8|3160.8|3167|3161|3166.3|3160.3|7
1634308230000|2021-10-15 14:30:30|3167|3161|3167.8|3161.8|3169|3163|3167|3161|6
1634308240000|2021-10-15 14:30:40|3168|3162|3169|3163|3169.5|3163.5|3168|3162|13
1634308250000|2021-10-15 14:30:50|3169.8|3163.8|3167.5|3161.5|3170.8|3164.8|3167.5|3161.5|15
1634308260000|2021-10-15 14:31:00|3167.3|3161.3|3165.5|3159.5|3167.3|3161.3|3165.5|3159.5|8
1634308270000|2021-10-15 14:31:10|3166|3160|3164.8|3158.8|3166.3|3160.3|3164.5|3158.5|7
1634308280000|2021-10-15 14:31:20|3165|3159|3164.3|3158.3|3165|3159|3164|3158|9
1634308290000|2021-10-15 14:31:30|3164|3158|3162.8|3156.8|3164.3|3158.3|3162.8|3156.8|11
1634308300000|2021-10-15 14:31:40|3163|3157|3164.3|3158.3|3164.3|3158.3|3163|3157|15
1634308310000|2021-10-15 14:31:50|3164|3158|3163.3|3157.3|3164|3158|3163|3157|9
1634308320000|2021-10-15 14:32:00|3163.5|3157.5|3165|3159|3165.3|3159.3|3163.5|3157.5|8
1634308330000|2021-10-15 14:32:10|3165.3|3159.3|3166.8|3160.8|3167|3161|3165.3|3159.3|14
1634308340000|2021-10-15 14:32:20|3166.5|3160.5|3166.8|3160.8|3167|3161|3166|3160|10
1634308350000|2021-10-15 14:32:30|3166.5|3160.5|3166|3160|3167.3|3161.3|3166|3160|14
1634308360000|2021-10-15 14:32:40|3166.3|3160.3|3166.3|3160.3|3167.5|3161.5|3166|3160|17
1634308370000|2021-10-15 14:32:50|3166|3160|3166.3|3160.3|3166.8|3160.8|3166|3160|10
1634308380000|2021-10-15 14:33:00|3166.5|3160.5|3166.3|3160.3|3166.8|3160.8|3165.8|3159.8|10
1634308390000|2021-10-15 14:33:10|3166|3160|3166.8|3160.8|3166.8|3160.8|3165.8|3159.8|9
1634308400000|2021-10-15 14:33:20|3166.3|3160.3|3167|3161|3167|3161|3166.3|3160.3|11
1634308410000|2021-10-15 14:33:30|3167.3|3161.3|3169|3163|3169|3163|3167.3|3161.3|7
1634308420000|2021-10-15 14:33:40|3169.3|3163.3|3170.8|3164.8|3170.8|3164.8|3169|3163|10
1634308430000|2021-10-15 14:33:50|3171|3165|3171.5|3165.5|3173.3|3167.3|3170.5|3164.5|19
1634308440000|2021-10-15 14:34:00|3171.8|3165.8|3169.8|3163.8|3171.8|3165.8|3169.8|3163.8|9
1634308450000|2021-10-15 14:34:10|3169.5|3163.5|3169.5|3163.5|3169.5|3163.5|3169.3|3163.3|3
1634308460000|2021-10-15 14:34:20|3169.8|3163.8|3171|3165|3171|3165|3169.8|3163.8|13
1634308470000|2021-10-15 14:34:30|3171.8|3165.8|3171|3165|3172|3166|3171|3165|8
1634308480000|2021-10-15 14:34:40|3171.3|3165.3|3171.5|3165.5|3171.5|3165.5|3171|3165|8
1634308490000|2021-10-15 14:34:50|3171.3|3165.3|3172.5|3166.5|3172.8|3166.8|3171|3165|10
1634308500000|2021-10-15 14:35:00|3172.8|3166.8|3172|3166|3173.3|3167.3|3172|3166|8
1634308510000|2021-10-15 14:35:10|3171.8|3165.8|3171.5|3165.5|3171.8|3165.8|3171.3|3165.3|4
1634308520000|2021-10-15 14:35:20|3171.8|3165.8|3174|3168|3174|3168|3171.5|3165.5|10
1634308530000|2021-10-15 14:35:30|3174.3|3168.3|3174.3|3168.3|3174.5|3168.5|3174|3168|7
1634308540000|2021-10-15 14:35:40|3174|3168|3174.5|3168.5|3174.5|3168.5|3174|3168|3
1634308550000|2021-10-15 14:35:50|3174.3|3168.3|3173.8|3167.8|3174.3|3168.3|3173.3|3167.3|7
1634308560000|2021-10-15 14:36:00|3173.3|3167.3|3172.8|3166.8|3173.5|3167.5|3172|3166|14
1634308570000|2021-10-15 14:36:10|3172.5|3166.5|3171.5|3165.5|3172.5|3166.5|3171.5|3165.5|5
1634308580000|2021-10-15 14:36:20|3171.8|3165.8|3173.8|3167.8|3173.8|3167.8|3171.8|3165.8|15
1634308590000|2021-10-15 14:36:30|3174|3168|3174.3|3168.3|3174.8|3168.8|3173.5|3167.5|12
1634308600000|2021-10-15 14:36:40|3174|3168|3175.8|3169.8|3175.8|3169.8|3173.3|3167.3|10
1634308610000|2021-10-15 14:36:50|3176.3|3170.3|3177|3171|3177.3|3171.3|3176.3|3170.3|3
1634308620000|2021-10-15 14:37:00|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|3176|3170|7
1634308630000|2021-10-15 14:37:10|3176.5|3170.5|3176.5|3170.5|3177.5|3171.5|3176.5|3170.5|7
1634308640000|2021-10-15 14:37:20|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|3176.5|3170.5|3
1634308650000|2021-10-15 14:37:30|3176|3170|3176.3|3170.3|3177|3171|3176|3170|10
1634308660000|2021-10-15 14:37:40|3176|3170|3176.5|3170.5|3176.8|3170.8|3176|3170|9
1634308670000|2021-10-15 14:37:50|3176.3|3170.3|3176|3170|3176.3|3170.3|3175.8|3169.8|6
1634308680000|2021-10-15 14:38:00|3175.8|3169.8|3173.3|3167.3|3175.8|3169.8|3173.3|3167.3|9
1634308690000|2021-10-15 14:38:10|3173.5|3167.5|3172.8|3166.8|3174|3168|3172.8|3166.8|9
1634308700000|2021-10-15 14:38:20|3172.3|3166.3|3175|3169|3175|3169|3172.3|3166.3|7
1634308710000|2021-10-15 14:38:30|3175.3|3169.3|3174.5|3168.5|3175.3|3169.3|3174.5|3168.5|4
1634308720000|2021-10-15 14:38:40|3174.8|3168.8|3175|3169|3175|3169|3174.8|3168.8|2
1634308730000|2021-10-15 14:38:50|3174|3168|3173|3167|3174|3168|3173|3167|3
1634308740000|2021-10-15 14:39:00|3173.3|3167.3|3172.8|3166.8|3174|3168|3172.8|3166.8|8
1634308750000|2021-10-15 14:39:10|3172.5|3166.5|3171|3165|3172.5|3166.5|3171|3165|13
1634308760000|2021-10-15 14:39:20|3171.3|3165.3|3171.3|3165.3|3172.8|3166.8|3171.3|3165.3|10
1634308770000|2021-10-15 14:39:30|3171.8|3165.8|3171.8|3165.8|3172|3166|3171.3|3165.3|7
1634308780000|2021-10-15 14:39:40|3172|3166|3176.6|3170.6|3176.6|3170.6|3172|3166|10
1634308790000|2021-10-15 14:39:50|3176.8|3170.8|3177.8|3171.8|3177.8|3171.8|3176.8|3170.8|6
1634308800000|2021-10-15 14:40:00|3177.5|3171.5|3177|3171|3177.5|3171.5|3176|3170|7
1634308810000|2021-10-15 14:40:10|3177.3|3171.3|3177.3|3171.3|3177.3|3171.3|3175.8|3169.8|11
1634308820000|2021-10-15 14:40:20|3177.5|3171.5|3177|3171|3177.8|3171.8|3175.5|3169.5|9
1634308830000|2021-10-15 14:40:30|3177.3|3171.3|3178|3172|3178|3172|3176.8|3170.8|9
1634308840000|2021-10-15 14:40:40|3178.5|3172.5|3178.5|3172.5|3178.5|3172.5|3177.5|3171.5|4
1634308850000|2021-10-15 14:40:50|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|3177.8|3171.8|7
1634308860000|2021-10-15 14:41:00|3178.5|3172.5|3178|3172|3178.5|3172.5|3177.5|3171.5|7
1634308870000|2021-10-15 14:41:10|3178.8|3172.8|3176.8|3170.8|3179|3173|3176.8|3170.8|11
1634308880000|2021-10-15 14:41:20|3175.5|3169.5|3175|3169|3175.5|3169.5|3174.3|3168.3|12
1634308890000|2021-10-15 14:41:30|3174.8|3168.8|3176.5|3170.5|3177|3171|3172.8|3166.8|13
1634308900000|2021-10-15 14:41:40|3176.3|3170.3|3175.5|3169.5|3176.5|3170.5|3175.5|3169.5|7
1634308910000|2021-10-15 14:41:50|3175.3|3169.3|3174|3168|3175.3|3169.3|3174|3168|9
1634308920000|2021-10-15 14:42:00|3173.8|3167.8|3174.5|3168.5|3174.5|3168.5|3173.3|3167.3|11
1634308930000|2021-10-15 14:42:10|3174|3168|3173.3|3167.3|3174|3168|3173|3167|9
1634308940000|2021-10-15 14:42:20|3173|3167|3172.5|3166.5|3173.3|3167.3|3172.5|3166.5|7
1634308950000|2021-10-15 14:42:30|3172.3|3166.3|3172.8|3166.8|3173|3167|3172.3|3166.3|9
1634308960000|2021-10-15 14:42:40|3173|3167|3172|3166|3173|3167|3171.3|3165.3|10
1634308970000|2021-10-15 14:42:50|3173|3167|3176|3170|3176|3170|3173|3167|9
1634308980000|2021-10-15 14:43:00|3176.3|3170.3|3176.5|3170.5|3176.5|3170.5|3176|3170|6
1634308990000|2021-10-15 14:43:10|3176.3|3170.3|3177.5|3171.5|3177.5|3171.5|3175.3|3169.3|9
1634309000000|2021-10-15 14:43:20|3176.5|3170.5|3176.8|3170.8|3176.8|3170.8|3176.3|3170.3|8
1634309010000|2021-10-15 14:43:30|3176.3|3170.3|3175.8|3169.8|3176.3|3170.3|3175.8|3169.8|3
1634309020000|2021-10-15 14:43:40|3175|3169|3175.5|3169.5|3175.5|3169.5|3174.8|3168.8|7
1634309030000|2021-10-15 14:43:50|3175.8|3169.8|3172.8|3166.8|3176|3170|3172.8|3166.8|10
1634309040000|2021-10-15 14:44:00|3173|3167|3172.3|3166.3|3173.5|3167.5|3172|3166|9
1634309050000|2021-10-15 14:44:10|3171.8|3165.8|3171.3|3165.3|3171.8|3165.8|3171|3165|9
1634309060000|2021-10-15 14:44:20|3170.8|3164.8|3171.8|3165.8|3172.3|3166.3|3170.8|3164.8|10
1634309070000|2021-10-15 14:44:30|3172|3166|3171.8|3165.8|3173|3167|3171.5|3165.5|8
1634309080000|2021-10-15 14:44:40|3171.5|3165.5|3170.8|3164.8|3171.5|3165.5|3170.5|3164.5|4
1634309090000|2021-10-15 14:44:50|3170.5|3164.5|3170.3|3164.3|3170.8|3164.8|3170|3164|13
1634309100000|2021-10-15 14:45:00|3170.5|3164.5|3170|3164|3170.5|3164.5|3169.5|3163.5|8
1634309110000|2021-10-15 14:45:10|3169.8|3163.8|3171.5|3165.5|3171.8|3165.8|3169.8|3163.8|6
1634309120000|2021-10-15 14:45:20|3171.3|3165.3|3171.8|3165.8|3172.3|3166.3|3171|3165|11
1634309130000|2021-10-15 14:45:30|3172|3166|3172|3166|3172.5|3166.5|3171.5|3165.5|8
1634309140000|2021-10-15 14:45:40|3172.3|3166.3|3172.3|3166.3|3172.5|3166.5|3171.5|3165.5|10
1634309150000|2021-10-15 14:45:50|3172.8|3166.8|3171.5|3165.5|3173|3167|3171.5|3165.5|6
1634309160000|2021-10-15 14:46:00|3171.3|3165.3|3171|3165|3171.3|3165.3|3170.5|3164.5|6
1634309170000|2021-10-15 14:46:10|3170.8|3164.8|3170|3164|3171|3165|3169.5|3163.5|8
1634309180000|2021-10-15 14:46:20|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|3169.3|3163.3|4
1634309190000|2021-10-15 14:46:30|3170|3164|3169.5|3163.5|3170|3164|3169.5|3163.5|5
1634309200000|2021-10-15 14:46:40|3169.3|3163.3|3170.5|3164.5|3170.8|3164.8|3169|3163|5
1634309210000|2021-10-15 14:46:50|3170|3164|3171.5|3165.5|3171.5|3165.5|3169.5|3163.5|10
1634309220000|2021-10-15 14:47:00|3171.3|3165.3|3173|3167|3173|3167|3171.3|3165.3|6
1634309230000|2021-10-15 14:47:10|3172.8|3166.8|3172.5|3166.5|3172.8|3166.8|3171.8|3165.8|11
1634309240000|2021-10-15 14:47:20|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3172.5|3166.5|21
1634309250000|2021-10-15 14:47:30|3174|3168|3173.8|3167.8|3174|3168|3173|3167|8
1634309260000|2021-10-15 14:47:40|3173.3|3167.3|3172.5|3166.5|3173.3|3167.3|3172.5|3166.5|7
1634309270000|2021-10-15 14:47:50|3173.3|3167.3|3173.3|3167.3|3174|3168|3172.5|3166.5|15
1634309280000|2021-10-15 14:48:00|3172.5|3166.5|3173|3167|3173|3167|3172.3|3166.3|7
1634309290000|2021-10-15 14:48:10|3172.8|3166.8|3173.3|3167.3|3174|3168|3171.5|3165.5|16
1634309300000|2021-10-15 14:48:20|3173.5|3167.5|3173.8|3167.8|3174|3168|3172.5|3166.5|10
1634309310000|2021-10-15 14:48:30|3174|3168|3173.3|3167.3|3174|3168|3172.5|3166.5|11
1634309320000|2021-10-15 14:48:40|3173|3167|3173|3167|3173.8|3167.8|3172.5|3166.5|10
1634309330000|2021-10-15 14:48:50|3172.8|3166.8|3173|3167|3173.5|3167.5|3171.5|3165.5|15
1634309340000|2021-10-15 14:49:00|3172.8|3166.8|3172.5|3166.5|3172.8|3166.8|3172|3166|7
1634309350000|2021-10-15 14:49:10|3172.8|3166.8|3173.5|3167.5|3174|3168|3172.5|3166.5|10
1634309360000|2021-10-15 14:49:20|3173.3|3167.3|3173.3|3167.3|3174|3168|3172.5|3166.5|12
1634309370000|2021-10-15 14:49:30|3173|3167|3173.5|3167.5|3173.5|3167.5|3172.8|3166.8|7
1634309380000|2021-10-15 14:49:40|3173.8|3167.8|3175.5|3169.5|3175.5|3169.5|3173|3167|10
1634309390000|2021-10-15 14:49:50|3175.8|3169.8|3176.8|3170.8|3177|3171|3175.3|3169.3|8
1634309400000|2021-10-15 14:50:00|3176.3|3170.3|3176.3|3170.3|3176.5|3170.5|3175.3|3169.3|9
1634309410000|2021-10-15 14:50:10|3176|3170|3175.8|3169.8|3176.3|3170.3|3175.8|3169.8|4
1634309420000|2021-10-15 14:50:20|3175.3|3169.3|3175|3169|3175.8|3169.8|3174.3|3168.3|11
1634309430000|2021-10-15 14:50:30|3175.3|3169.3|3174.5|3168.5|3175.3|3169.3|3174.3|3168.3|11
1634309440000|2021-10-15 14:50:40|3174.8|3168.8|3175|3169|3175|3169|3173.3|3167.3|18
1634309450000|2021-10-15 14:50:50|3175.3|3169.3|3174.3|3168.3|3175.3|3169.3|3173.5|3167.5|15
1634309460000|2021-10-15 14:51:00|3174|3168|3173.3|3167.3|3174.5|3168.5|3173|3167|6
1634309470000|2021-10-15 14:51:10|3173|3167|3173|3167|3173.3|3167.3|3172.5|3166.5|8
1634309480000|2021-10-15 14:51:20|3172.8|3166.8|3172.3|3166.3|3172.8|3166.8|3172.3|3166.3|3
1634309490000|2021-10-15 14:51:30|3172.8|3166.8|3173|3167|3173.3|3167.3|3172.8|3166.8|5
1634309500000|2021-10-15 14:51:40|3173.3|3167.3|3173|3167|3173.5|3167.5|3172.8|3166.8|13
1634309510000|2021-10-15 14:51:50|3173.3|3167.3|3172.8|3166.8|3173.3|3167.3|3172.5|3166.5|5
1634309520000|2021-10-15 14:52:00|3172.5|3166.5|3173|3167|3173|3167|3172.5|3166.5|3
1634309530000|2021-10-15 14:52:10|3172.8|3166.8|3173|3167|3173|3167|3172.5|3166.5|4
1634309540000|2021-10-15 14:52:20|3173.3|3167.3|3175.8|3169.8|3175.8|3169.8|3172.8|3166.8|16
1634309550000|2021-10-15 14:52:30|3176.3|3170.3|3176.5|3170.5|3176.8|3170.8|3173.3|3167.3|17
1634309560000|2021-10-15 14:52:40|3176.3|3170.3|3176.5|3170.5|3176.8|3170.8|3175|3169|18
1634309570000|2021-10-15 14:52:50|3176.3|3170.3|3177.5|3171.5|3177.5|3171.5|3175|3169|11
1634309580000|2021-10-15 14:53:00|3177|3171|3177.3|3171.3|3177.8|3171.8|3175.5|3169.5|8
1634309590000|2021-10-15 14:53:10|3177|3171|3179|3173|3179|3173|3176|3170|5
1634309600000|2021-10-15 14:53:20|3179.5|3173.5|3179.3|3173.3|3179.8|3173.8|3179|3173|6
1634309610000|2021-10-15 14:53:30|3179.5|3173.5|3183|3177|3183|3177|3179.5|3173.5|5
1634309620000|2021-10-15 14:53:40|3182.8|3176.8|3181.5|3175.5|3182.8|3176.8|3181|3175|9
1634309630000|2021-10-15 14:53:50|3181.3|3175.3|3180|3174|3181.3|3175.3|3178.3|3172.3|13
1634309640000|2021-10-15 14:54:00|3179.8|3173.8|3178.5|3172.5|3179.8|3173.8|3178.5|3172.5|7
1634309650000|2021-10-15 14:54:10|3178.3|3172.3|3178.3|3172.3|3179.5|3173.5|3178.3|3172.3|5
1634309660000|2021-10-15 14:54:20|3178.5|3172.5|3178.3|3172.3|3178.8|3172.8|3177.5|3171.5|12
1634309670000|2021-10-15 14:54:30|3178|3172|3179.5|3173.5|3179.5|3173.5|3176.8|3170.8|13
1634309680000|2021-10-15 14:54:40|3178.5|3172.5|3178|3172|3178.8|3172.8|3177.5|3171.5|11
1634309690000|2021-10-15 14:54:50|3177.8|3171.8|3176.3|3170.3|3178|3172|3176.3|3170.3|11
1634309700000|2021-10-15 14:55:00|3176.5|3170.5|3176.3|3170.3|3177.5|3171.5|3176.3|3170.3|7
1634309710000|2021-10-15 14:55:10|3176.5|3170.5|3176.3|3170.3|3176.5|3170.5|3175.8|3169.8|6
1634309720000|2021-10-15 14:55:20|3176.5|3170.5|3177.8|3171.8|3177.8|3171.8|3176.5|3170.5|7
1634309730000|2021-10-15 14:55:30|3178|3172|3178|3172|3178.5|3172.5|3177.5|3171.5|6
1634309740000|2021-10-15 14:55:40|3178.3|3172.3|3177.8|3171.8|3179|3173|3177.8|3171.8|14
1634309750000|2021-10-15 14:55:50|3177.5|3171.5|3177|3171|3177.5|3171.5|3176.5|3170.5|7
1634309760000|2021-10-15 14:56:00|3178|3172|3177|3171|3178.5|3172.5|3177|3171|15
1634309770000|2021-10-15 14:56:10|3176.5|3170.5|3177.5|3171.5|3177.5|3171.5|3176|3170|5
1634309780000|2021-10-15 14:56:20|3177.8|3171.8|3177|3171|3178.3|3172.3|3176.5|3170.5|14
1634309790000|2021-10-15 14:56:30|3176.8|3170.8|3176|3170|3176.8|3170.8|3175.8|3169.8|5
1634309800000|2021-10-15 14:56:40|3175.8|3169.8|3175.8|3169.8|3176|3170|3175.8|3169.8|3
1634309820000|2021-10-15 14:57:00|3176|3170|3176.8|3170.8|3176.8|3170.8|3176|3170|4
1634309830000|2021-10-15 14:57:10|3176.5|3170.5|3176.3|3170.3|3176.5|3170.5|3175.8|3169.8|8
1634309840000|2021-10-15 14:57:20|3176|3170|3176|3170|3176.5|3170.5|3175.8|3169.8|10
1634309850000|2021-10-15 14:57:30|3175.8|3169.8|3176|3170|3176|3170|3175.8|3169.8|4
1634309860000|2021-10-15 14:57:40|3175.8|3169.8|3176.8|3170.8|3176.8|3170.8|3175.8|3169.8|4
1634309870000|2021-10-15 14:57:50|3177|3171|3175.8|3169.8|3177.3|3171.3|3175.8|3169.8|7
1634309880000|2021-10-15 14:58:00|3175.5|3169.5|3176|3170|3176|3170|3175.5|3169.5|3
1634309890000|2021-10-15 14:58:10|3177|3171|3177|3171|3177.3|3171.3|3176.8|3170.8|7
1634309900000|2021-10-15 14:58:20|3177.3|3171.3|3177.3|3171.3|3177.3|3171.3|3177.3|3171.3|1
1634309910000|2021-10-15 14:58:30|3177.5|3171.5|3177.3|3171.3|3177.5|3171.5|3177|3171|4
1634309920000|2021-10-15 14:58:40|3177|3171|3177|3171|3177.3|3171.3|3176.5|3170.5|8
1634309930000|2021-10-15 14:58:50|3177.3|3171.3|3176.5|3170.5|3177.3|3171.3|3176|3170|6
1634309940000|2021-10-15 14:59:00|3176.3|3170.3|3175.3|3169.3|3176.5|3170.5|3175.3|3169.3|12
1634309950000|2021-10-15 14:59:10|3174.5|3168.5|3174.8|3168.8|3174.8|3168.8|3174.5|3168.5|2
1634309960000|2021-10-15 14:59:20|3174.5|3168.5|3172.3|3166.3|3174.5|3168.5|3172|3166|16
1634309970000|2021-10-15 14:59:30|3172.5|3166.5|3172.5|3166.5|3173.5|3167.5|3172.3|3166.3|8
1634309980000|2021-10-15 14:59:40|3172.8|3166.8|3174.3|3168.3|3174.3|3168.3|3172.3|3166.3|11
1634309990000|2021-10-15 14:59:50|3174|3168|3172.5|3166.5|3174|3168|3172|3166|8
1634310000000|2021-10-15 15:00:00|3172.3|3166.3|3171.5|3165.5|3172.3|3166.3|3171.3|3165.3|5
1634310010000|2021-10-15 15:00:10|3171.3|3165.3|3169.5|3163.5|3171.3|3165.3|3169.5|3163.5|13
1634310020000|2021-10-15 15:00:20|3169.3|3163.3|3169.8|3163.8|3169.8|3163.8|3168|3162|12
1634310030000|2021-10-15 15:00:30|3169.5|3163.5|3169.8|3163.8|3170|3164|3168.3|3162.3|14
1634310040000|2021-10-15 15:00:40|3170|3164|3169.3|3163.3|3170|3164|3169|3163|7
1634310050000|2021-10-15 15:00:50|3169|3163|3167|3161|3169|3163|3167|3161|5
1634310060000|2021-10-15 15:01:00|3166.8|3160.8|3167|3161|3167.5|3161.5|3166.3|3160.3|15
1634310070000|2021-10-15 15:01:10|3167.3|3161.3|3169.8|3163.8|3169.8|3163.8|3166.5|3160.5|18
1634310080000|2021-10-15 15:01:20|3169.5|3163.5|3168.8|3162.8|3170.8|3164.8|3168.8|3162.8|18
1634310090000|2021-10-15 15:01:30|3168.5|3162.5|3167.5|3161.5|3168.5|3162.5|3167.3|3161.3|11
1634310100000|2021-10-15 15:01:40|3167.3|3161.3|3168.3|3162.3|3168.3|3162.3|3166.5|3160.5|9
1634310110000|2021-10-15 15:01:50|3168.5|3162.5|3169|3163|3169.3|3163.3|3168|3162|13
1634310120000|2021-10-15 15:02:00|3169.3|3163.3|3171.3|3165.3|3171.3|3165.3|3169.3|3163.3|14
1634310130000|2021-10-15 15:02:10|3171|3165|3171|3165|3172.3|3166.3|3170.5|3164.5|13
1634310140000|2021-10-15 15:02:20|3170.8|3164.8|3170.8|3164.8|3171.5|3165.5|3170.5|3164.5|12
1634310150000|2021-10-15 15:02:30|3171|3165|3170.5|3164.5|3171|3165|3170.5|3164.5|3
1634310160000|2021-10-15 15:02:40|3170.8|3164.8|3168.8|3162.8|3170.8|3164.8|3168.3|3162.3|11
1634310170000|2021-10-15 15:02:50|3168.5|3162.5|3166.8|3160.8|3168.5|3162.5|3166.8|3160.8|7
1634310180000|2021-10-15 15:03:00|3167.3|3161.3|3167.3|3161.3|3167.3|3161.3|3166.8|3160.8|8
1634310190000|2021-10-15 15:03:10|3167|3161|3167.5|3161.5|3167.5|3161.5|3166.8|3160.8|6
1634310200000|2021-10-15 15:03:20|3168.3|3162.3|3167.5|3161.5|3168.3|3162.3|3167.5|3161.5|8
1634310210000|2021-10-15 15:03:30|3168|3162|3166|3160|3168|3162|3165.5|3159.5|10
1634310220000|2021-10-15 15:03:40|3165.5|3159.5|3164.8|3158.8|3165.5|3159.5|3164.5|3158.5|7
1634310230000|2021-10-15 15:03:50|3164.5|3158.5|3164|3158|3164.5|3158.5|3163.8|3157.8|3
1634310240000|2021-10-15 15:04:00|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3164.5|3158.5|11
1634310250000|2021-10-15 15:04:10|3165.8|3159.8|3165.3|3159.3|3165.8|3159.8|3165|3159|4
1634310260000|2021-10-15 15:04:20|3165|3159|3164.8|3158.8|3165|3159|3164.3|3158.3|6
1634310270000|2021-10-15 15:04:30|3165|3159|3165.3|3159.3|3165.5|3159.5|3165|3159|8
1634310280000|2021-10-15 15:04:40|3165.5|3159.5|3165.5|3159.5|3165.8|3159.8|3164.3|3158.3|10
1634310290000|2021-10-15 15:04:50|3165.8|3159.8|3165.3|3159.3|3166|3160|3164.5|3158.5|9
1634310300000|2021-10-15 15:05:00|3165|3159|3164|3158|3165|3159|3164|3158|3
1634310310000|2021-10-15 15:05:10|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|3163.5|3157.5|3
1634310320000|2021-10-15 15:05:20|3163.5|3157.5|3163.3|3157.3|3163.5|3157.5|3163.3|3157.3|2
1634310330000|2021-10-15 15:05:30|3163|3157|3163.3|3157.3|3163.3|3157.3|3163|3157|2
1634310340000|2021-10-15 15:05:40|3163|3157|3163.5|3157.5|3164|3158|3162.8|3156.8|8
1634310350000|2021-10-15 15:05:50|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|3162.8|3156.8|5
1634310360000|2021-10-15 15:06:00|3163.5|3157.5|3163.8|3157.8|3164.8|3158.8|3163.5|3157.5|4
1634310370000|2021-10-15 15:06:10|3163.5|3157.5|3162.5|3156.5|3164.3|3158.3|3162.3|3156.3|10
1634310380000|2021-10-15 15:06:20|3161.3|3155.3|3162.5|3156.5|3162.5|3156.5|3161.3|3155.3|6
1634310390000|2021-10-15 15:06:30|3162.3|3156.3|3161.5|3155.5|3162.3|3156.3|3161.5|3155.5|6
1634310400000|2021-10-15 15:06:40|3161.3|3155.3|3159.3|3153.3|3161.5|3155.5|3157.5|3151.5|9
1634310410000|2021-10-15 15:06:50|3159.5|3153.5|3159.3|3153.3|3159.5|3153.5|3158.8|3152.8|6
1634310420000|2021-10-15 15:07:00|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3158.5|3152.5|5
1634310430000|2021-10-15 15:07:10|3159|3153|3159.5|3153.5|3159.8|3153.8|3159|3153|8
1634310440000|2021-10-15 15:07:20|3159|3153|3162|3156|3162|3156|3158.8|3152.8|11
1634310450000|2021-10-15 15:07:30|3161.5|3155.5|3160.5|3154.5|3162|3156|3160.5|3154.5|12
1634310460000|2021-10-15 15:07:40|3160.8|3154.8|3159.8|3153.8|3160.8|3154.8|3159.3|3153.3|8
1634310470000|2021-10-15 15:07:50|3159.5|3153.5|3159.5|3153.5|3160|3154|3159.5|3153.5|12
1634310480000|2021-10-15 15:08:00|3159.8|3153.8|3159.5|3153.5|3159.8|3153.8|3159.5|3153.5|4
1634310490000|2021-10-15 15:08:10|3159.3|3153.3|3159.5|3153.5|3159.5|3153.5|3159.3|3153.3|2
1634310500000|2021-10-15 15:08:20|3159.8|3153.8|3159.5|3153.5|3159.8|3153.8|3159.5|3153.5|4
1634310510000|2021-10-15 15:08:30|3159.8|3153.8|3159.3|3153.3|3159.8|3153.8|3159.3|3153.3|3
1634310520000|2021-10-15 15:08:40|3159.5|3153.5|3158|3152|3159.5|3153.5|3158|3152|3
1634310530000|2021-10-15 15:08:50|3157.8|3151.8|3159|3153|3159.3|3153.3|3157.5|3151.5|7
1634310540000|2021-10-15 15:09:00|3158.8|3152.8|3159.8|3153.8|3159.8|3153.8|3158.3|3152.3|5
1634310550000|2021-10-15 15:09:10|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|3159.5|3153.5|1
1634310570000|2021-10-15 15:09:30|3159.3|3153.3|3157.5|3151.5|3159.3|3153.3|3157.3|3151.3|6
1634310590000|2021-10-15 15:09:50|3157|3151|3158|3152|3158|3152|3156.8|3150.8|5
1634310600000|2021-10-15 15:10:00|3158.3|3152.3|3158.5|3152.5|3158.5|3152.5|3158.3|3152.3|2
1634310610000|2021-10-15 15:10:10|3158.3|3152.3|3158.3|3152.3|3158.5|3152.5|3158|3152|5
1634310620000|2021-10-15 15:10:20|3158|3152|3157.8|3151.8|3158|3152|3157.8|3151.8|2
1634310630000|2021-10-15 15:10:30|3158|3152|3157.3|3151.3|3158|3152|3157.3|3151.3|3
1634310660000|2021-10-15 15:11:00|3157|3151|3152.1|3146.1|3157|3151|3152.1|3146.1|6
1634310670000|2021-10-15 15:11:10|3152.3|3146.3|3150.8|3144.8|3152.3|3146.3|3150.8|3144.8|6
1634310680000|2021-10-15 15:11:20|3151|3145|3149.8|3143.8|3151|3145|3149.5|3143.5|4
1634310690000|2021-10-15 15:11:30|3149.5|3143.5|3150|3144|3150|3144|3149.3|3143.3|5
1634310700000|2021-10-15 15:11:40|3150.3|3144.3|3149.5|3143.5|3150.3|3144.3|3149.5|3143.5|7
1634310710000|2021-10-15 15:11:50|3149.8|3143.8|3151.5|3145.5|3151.5|3145.5|3149.8|3143.8|6
1634310720000|2021-10-15 15:12:00|3151.3|3145.3|3150.3|3144.3|3151.3|3145.3|3150.3|3144.3|3
1634310730000|2021-10-15 15:12:10|3150.5|3144.5|3152.3|3146.3|3152.3|3146.3|3150.3|3144.3|10
1634310740000|2021-10-15 15:12:20|3152|3146|3151|3145|3152|3146|3151|3145|2
1634310750000|2021-10-15 15:12:30|3150.8|3144.8|3152.3|3146.3|3152.3|3146.3|3150.5|3144.5|4
1634310770000|2021-10-15 15:12:50|3152|3146|3150.8|3144.8|3152|3146|3150.8|3144.8|4
1634310790000|2021-10-15 15:13:10|3150.5|3144.5|3153.5|3147.5|3153.5|3147.5|3150.3|3144.3|8
1634310800000|2021-10-15 15:13:20|3153.6|3147.6|3153.6|3147.6|3153.6|3147.6|3153.6|3147.6|1
1634310810000|2021-10-15 15:13:30|3153.8|3147.8|3156|3150|3156|3150|3153.8|3147.8|4
1634310820000|2021-10-15 15:13:40|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|1
1634310830000|2021-10-15 15:13:50|3156|3150|3156|3150|3156|3150|3156|3150|1
1634310840000|2021-10-15 15:14:00|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|3156.3|3150.3|1
1634310850000|2021-10-15 15:14:10|3156|3150|3156.8|3150.8|3157|3151|3156|3150|6
1634310860000|2021-10-15 15:14:20|3157|3151|3157.3|3151.3|3157.5|3151.5|3157|3151|3
1634310870000|2021-10-15 15:14:30|3157|3151|3157.3|3151.3|3157.3|3151.3|3157|3151|2
1634310880000|2021-10-15 15:14:40|3158|3152|3157.8|3151.8|3159|3153|3157.8|3151.8|4
1634310890000|2021-10-15 15:14:50|3158|3152|3158.8|3152.8|3158.8|3152.8|3158|3152|2
1634310900000|2021-10-15 15:15:00|3159|3153|3161|3155|3161.3|3155.3|3159|3153|7
1634310910000|2021-10-15 15:15:10|3160.8|3154.8|3162.8|3156.8|3162.8|3156.8|3160.8|3154.8|4
1634310920000|2021-10-15 15:15:20|3162.3|3156.3|3162.8|3156.8|3163|3157|3162.3|3156.3|5
1634310930000|2021-10-15 15:15:30|3162.5|3156.5|3162.8|3156.8|3163|3157|3162.5|3156.5|4
1634310940000|2021-10-15 15:15:40|3163|3157|3163|3157|3163|3157|3162.5|3156.5|5
1634310950000|2021-10-15 15:15:50|3162.8|3156.8|3162.5|3156.5|3163|3157|3162.3|3156.3|6
1634310960000|2021-10-15 15:16:00|3162.8|3156.8|3162.3|3156.3|3162.8|3156.8|3162.3|3156.3|6
1634310970000|2021-10-15 15:16:10|3162.5|3156.5|3163.3|3157.3|3163.3|3157.3|3162.5|3156.5|4
1634310980000|2021-10-15 15:16:20|3163.5|3157.5|3164.5|3158.5|3164.8|3158.8|3163.5|3157.5|9
1634310990000|2021-10-15 15:16:30|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3163.8|3157.8|6
1634311000000|2021-10-15 15:16:40|3165.5|3159.5|3164.8|3158.8|3165.5|3159.5|3164.8|3158.8|3
1634311010000|2021-10-15 15:16:50|3164.5|3158.5|3164|3158|3164.8|3158.8|3164|3158|3
1634311020000|2021-10-15 15:17:00|3163.8|3157.8|3163.3|3157.3|3163.8|3157.8|3163.3|3157.3|3
1634311040000|2021-10-15 15:17:20|3162|3156|3159.5|3153.5|3162.8|3156.8|3159.5|3153.5|8
1634311050000|2021-10-15 15:17:30|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|3159.8|3153.8|1
1634311060000|2021-10-15 15:17:40|3160|3154|3160.3|3154.3|3160.3|3154.3|3160|3154|2
1634311070000|2021-10-15 15:17:50|3160.5|3154.5|3160.8|3154.8|3160.8|3154.8|3160.5|3154.5|2
1634311080000|2021-10-15 15:18:00|3160.5|3154.5|3160.8|3154.8|3160.8|3154.8|3160.5|3154.5|2
1634311100000|2021-10-15 15:18:20|3161|3155|3162.8|3156.8|3162.8|3156.8|3161|3155|3
1634311110000|2021-10-15 15:18:30|3163|3157|3163.5|3157.5|3163.5|3157.5|3163|3157|3
1634311140000|2021-10-15 15:19:00|3163.3|3157.3|3162.8|3156.8|3163.3|3157.3|3162.8|3156.8|2
1634311150000|2021-10-15 15:19:10|3162.5|3156.5|3163|3157|3163|3157|3162.5|3156.5|2
1634311170000|2021-10-15 15:19:30|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|3163.3|3157.3|1
1634311180000|2021-10-15 15:19:40|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|3163.5|3157.5|1
1634311200000|2021-10-15 15:20:00|3163.3|3157.3|3162.8|3156.8|3163.3|3157.3|3162.8|3156.8|3
1634311210000|2021-10-15 15:20:10|3162.5|3156.5|3162.5|3156.5|3162.8|3156.8|3162.5|3156.5|3
1634311220000|2021-10-15 15:20:20|3162.3|3156.3|3161.3|3155.3|3162.3|3156.3|3161.3|3155.3|5
1634311230000|2021-10-15 15:20:30|3161.8|3155.8|3161|3155|3161.8|3155.8|3161|3155|3
1634311240000|2021-10-15 15:20:40|3161.3|3155.3|3161.5|3155.5|3161.5|3155.5|3161.3|3155.3|2
1634311250000|2021-10-15 15:20:50|3161.3|3155.3|3164.3|3158.3|3164.3|3158.3|3161.3|3155.3|3
1634311260000|2021-10-15 15:21:00|3164|3158|3162|3156|3164.3|3158.3|3161.5|3155.5|8
1634311270000|2021-10-15 15:21:10|3163.3|3157.3|3163|3157|3164.3|3158.3|3163|3157|7
1634311280000|2021-10-15 15:21:20|3163.3|3157.3|3164.3|3158.3|3164.3|3158.3|3162.8|3156.8|4
1634311300000|2021-10-15 15:21:40|3164.5|3158.5|3164.3|3158.3|3164.5|3158.5|3164.3|3158.3|2
1634311310000|2021-10-15 15:21:50|3164.8|3158.8|3164.3|3158.3|3165.3|3159.3|3164.3|3158.3|6
1634311320000|2021-10-15 15:22:00|3164|3158|3164.1|3158.1|3164.1|3158.1|3163|3157|7
1634311330000|2021-10-15 15:22:10|3164.4|3158.4|3164.3|3158.3|3164.5|3158.5|3164.3|3158.3|4
1634311340000|2021-10-15 15:22:20|3164.5|3158.5|3166.3|3160.3|3166.3|3160.3|3164.5|3158.5|6
1634311350000|2021-10-15 15:22:30|3166.5|3160.5|3166.8|3160.8|3166.8|3160.8|3166.5|3160.5|4
1634311360000|2021-10-15 15:22:40|3166.5|3160.5|3167|3161|3167|3161|3166.5|3160.5|2
1634311380000|2021-10-15 15:23:00|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1634311390000|2021-10-15 15:23:10|3166.5|3160.5|3166.3|3160.3|3166.5|3160.5|3165.3|3159.3|3
1634311400000|2021-10-15 15:23:20|3166|3160|3164.5|3158.5|3166|3160|3164.5|3158.5|7
1634311410000|2021-10-15 15:23:30|3164.8|3158.8|3165.5|3159.5|3165.5|3159.5|3164.8|3158.8|3
1634311420000|2021-10-15 15:23:40|3165.3|3159.3|3164.8|3158.8|3165.3|3159.3|3164.5|3158.5|5
1634311430000|2021-10-15 15:23:50|3165|3159|3165|3159|3165|3159|3165|3159|1
1634311440000|2021-10-15 15:24:00|3164.8|3158.8|3164|3158|3164.8|3158.8|3164|3158|3
1634311450000|2021-10-15 15:24:10|3164.3|3158.3|3164|3158|3164.3|3158.3|3164|3158|2
1634311470000|2021-10-15 15:24:30|3164.3|3158.3|3164|3158|3164.3|3158.3|3164|3158|2
1634311480000|2021-10-15 15:24:40|3164.3|3158.3|3164|3158|3164.3|3158.3|3164|3158|4
1634311500000|2021-10-15 15:25:00|3163.8|3157.8|3163.8|3157.8|3163.8|3157.8|3163.5|3157.5|3
1634311510000|2021-10-15 15:25:10|3164.3|3158.3|3165.8|3159.8|3165.8|3159.8|3164.3|3158.3|4
1634311520000|2021-10-15 15:25:20|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634311530000|2021-10-15 15:25:30|3165.8|3159.8|3167.5|3161.5|3167.5|3161.5|3165.8|3159.8|2
1634311540000|2021-10-15 15:25:40|3167.3|3161.3|3167.8|3161.8|3167.8|3161.8|3167.3|3161.3|5
1634311550000|2021-10-15 15:25:50|3167.5|3161.5|3167.8|3161.8|3167.8|3161.8|3167.5|3161.5|2
1634311560000|2021-10-15 15:26:00|3167.5|3161.5|3168.5|3162.5|3168.5|3162.5|3167.5|3161.5|3
1634311570000|2021-10-15 15:26:10|3169.3|3163.3|3168.8|3162.8|3169.5|3163.5|3168.8|3162.8|4
1634311580000|2021-10-15 15:26:20|3169.3|3163.3|3170.3|3164.3|3170.3|3164.3|3169.3|3163.3|3
1634311590000|2021-10-15 15:26:30|3170.5|3164.5|3170.8|3164.8|3170.8|3164.8|3170.5|3164.5|2
1634311600000|2021-10-15 15:26:40|3171|3165|3171.3|3165.3|3171.3|3165.3|3170.3|3164.3|7
1634311610000|2021-10-15 15:26:50|3173|3167|3173|3167|3173|3167|3173|3167|1
1634311620000|2021-10-15 15:27:00|3172.5|3166.5|3172.3|3166.3|3172.5|3166.5|3171.8|3165.8|4
1634311630000|2021-10-15 15:27:10|3172.8|3166.8|3175.8|3169.8|3175.8|3169.8|3172.8|3166.8|4
1634311640000|2021-10-15 15:27:20|3175.5|3169.5|3174.8|3168.8|3175.5|3169.5|3174.3|3168.3|4
1634311650000|2021-10-15 15:27:30|3175.5|3169.5|3175.8|3169.8|3175.8|3169.8|3175.5|3169.5|2
1634311660000|2021-10-15 15:27:40|3174.9|3168.9|3173.3|3167.3|3174.9|3168.9|3173.1|3167.1|10
1634311670000|2021-10-15 15:27:50|3173.5|3167.5|3170.8|3164.8|3173.8|3167.8|3170.8|3164.8|7
1634311680000|2021-10-15 15:28:00|3170.3|3164.3|3174.8|3168.8|3174.9|3168.9|3170|3164|9
1634311690000|2021-10-15 15:28:10|3175.3|3169.3|3176.5|3170.5|3177.5|3171.5|3175.3|3169.3|7
1634311700000|2021-10-15 15:28:20|3176.8|3170.8|3176.3|3170.3|3176.8|3170.8|3176.3|3170.3|7
1634311710000|2021-10-15 15:28:30|3176|3170|3176|3170|3176|3170|3175.3|3169.3|4
1634311740000|2021-10-15 15:29:00|3175.5|3169.5|3175|3169|3175.5|3169.5|3175|3169|5
1634311750000|2021-10-15 15:29:10|3175.3|3169.3|3176.8|3170.8|3177|3171|3175.3|3169.3|4
1634311760000|2021-10-15 15:29:20|3177|3171|3177.8|3171.8|3177.8|3171.8|3177|3171|2
1634311770000|2021-10-15 15:29:30|3177.3|3171.3|3177|3171|3177.3|3171.3|3177|3171|2
1634311780000|2021-10-15 15:29:40|3177.3|3171.3|3178.3|3172.3|3178.3|3172.3|3177.3|3171.3|3
1634311790000|2021-10-15 15:29:50|3178.5|3172.5|3178.8|3172.8|3179|3173|3178.5|3172.5|3
1634311800000|2021-10-15 15:30:00|3177.5|3171.5|3176.8|3170.8|3177.5|3171.5|3176.5|3170.5|3
1634311810000|2021-10-15 15:30:10|3176.5|3170.5|3174.3|3168.3|3176.5|3170.5|3174.3|3168.3|2
1634311820000|2021-10-15 15:30:20|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.3|3168.3|3
1634311830000|2021-10-15 15:30:30|3174.8|3168.8|3177|3171|3177|3171|3174.8|3168.8|10
1634311840000|2021-10-15 15:30:40|3177.3|3171.3|3174.8|3168.8|3177.3|3171.3|3174.8|3168.8|5
1634311850000|2021-10-15 15:30:50|3175|3169|3175.3|3169.3|3175.3|3169.3|3175|3169|2
1634311860000|2021-10-15 15:31:00|3175.5|3169.5|3175.5|3169.5|3175.8|3169.8|3175.5|3169.5|3
1634311870000|2021-10-15 15:31:10|3175.8|3169.8|3176.3|3170.3|3176.3|3170.3|3175.8|3169.8|5
1634311880000|2021-10-15 15:31:20|3175.8|3169.8|3176|3170|3176|3170|3175.8|3169.8|2
1634311890000|2021-10-15 15:31:30|3175.8|3169.8|3176.3|3170.3|3176.3|3170.3|3175.8|3169.8|3
1634311900000|2021-10-15 15:31:40|3176.5|3170.5|3175.3|3169.3|3176.5|3170.5|3175.3|3169.3|5
1634311910000|2021-10-15 15:31:50|3175.5|3169.5|3175.3|3169.3|3175.8|3169.8|3175|3169|5
1634311920000|2021-10-15 15:32:00|3175.8|3169.8|3173.5|3167.5|3175.8|3169.8|3173.3|3167.3|8
1634311930000|2021-10-15 15:32:10|3172.5|3166.5|3171.8|3165.8|3172.5|3166.5|3171.8|3165.8|2
1634311940000|2021-10-15 15:32:20|3171.5|3165.5|3171.5|3165.5|3171.5|3165.5|3171.3|3165.3|3
1634311950000|2021-10-15 15:32:30|3171.8|3165.8|3171.8|3165.8|3171.8|3165.8|3171.8|3165.8|1
1634311960000|2021-10-15 15:32:40|3172|3166|3173.3|3167.3|3174.3|3168.3|3172|3166|9
1634311970000|2021-10-15 15:32:50|3173|3167|3172.5|3166.5|3173|3167|3172.5|3166.5|4
1634311980000|2021-10-15 15:33:00|3172.8|3166.8|3173|3167|3173|3167|3172.8|3166.8|2
1634311990000|2021-10-15 15:33:10|3173.3|3167.3|3174.3|3168.3|3174.3|3168.3|3173.3|3167.3|5
1634312000000|2021-10-15 15:33:20|3174.5|3168.5|3173.8|3167.8|3174.8|3168.8|3173.5|3167.5|5
1634312010000|2021-10-15 15:33:30|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|1
1634312020000|2021-10-15 15:33:40|3173.3|3167.3|3172.8|3166.8|3173.3|3167.3|3172.8|3166.8|2
1634312030000|2021-10-15 15:33:50|3172.3|3166.3|3172.5|3166.5|3172.5|3166.5|3172.3|3166.3|2
1634312040000|2021-10-15 15:34:00|3172.8|3166.8|3173.3|3167.3|3173.5|3167.5|3172.5|3166.5|8
1634312050000|2021-10-15 15:34:10|3174|3168|3174.3|3168.3|3174.3|3168.3|3173|3167|8
1634312060000|2021-10-15 15:34:20|3174.5|3168.5|3172.8|3166.8|3174.5|3168.5|3172.8|3166.8|7
1634312070000|2021-10-15 15:34:30|3173|3167|3173|3167|3173|3167|3173|3167|1
1634312080000|2021-10-15 15:34:40|3173.3|3167.3|3172.3|3166.3|3173.3|3167.3|3172|3166|6
1634312090000|2021-10-15 15:34:50|3171.8|3165.8|3171.3|3165.3|3171.8|3165.8|3171.3|3165.3|2
1634312100000|2021-10-15 15:35:00|3171.5|3165.5|3172.5|3166.5|3173|3167|3171.5|3165.5|4
1634312110000|2021-10-15 15:35:10|3172.3|3166.3|3172|3166|3172.3|3166.3|3170.8|3164.8|4
1634312120000|2021-10-15 15:35:20|3171.8|3165.8|3169.8|3163.8|3171.8|3165.8|3169.8|3163.8|3
1634312130000|2021-10-15 15:35:30|3169.5|3163.5|3169.8|3163.8|3169.8|3163.8|3169.5|3163.5|2
1634312140000|2021-10-15 15:35:40|3169.3|3163.3|3169.8|3163.8|3170|3164|3169.3|3163.3|6
1634312150000|2021-10-15 15:35:50|3171|3165|3171.8|3165.8|3171.8|3165.8|3171|3165|3
1634312160000|2021-10-15 15:36:00|3171|3165|3170.8|3164.8|3171|3165|3170.8|3164.8|8
1634312170000|2021-10-15 15:36:10|3171|3165|3170.5|3164.5|3171.3|3165.3|3170.5|3164.5|5
1634312180000|2021-10-15 15:36:20|3170.3|3164.3|3170.3|3164.3|3170.8|3164.8|3170|3164|6
1634312190000|2021-10-15 15:36:30|3170.5|3164.5|3170.5|3164.5|3170.8|3164.8|3170.5|3164.5|3
1634312200000|2021-10-15 15:36:40|3170.8|3164.8|3170.8|3164.8|3171.3|3165.3|3170.8|3164.8|3
1634312210000|2021-10-15 15:36:50|3170.5|3164.5|3170.5|3164.5|3170.5|3164.5|3170.5|3164.5|1
1634312220000|2021-10-15 15:37:00|3171|3165|3171.5|3165.5|3172|3166|3171|3165|6
1634312230000|2021-10-15 15:37:10|3172|3166|3172|3166|3172|3166|3172|3166|1
1634312240000|2021-10-15 15:37:20|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|1
1634312260000|2021-10-15 15:37:40|3173|3167|3173.8|3167.8|3173.8|3167.8|3173|3167|3
1634312270000|2021-10-15 15:37:50|3174|3168|3174.3|3168.3|3174.3|3168.3|3174|3168|2
1634312280000|2021-10-15 15:38:00|3174|3168|3174|3168|3174|3168|3174|3168|1
1634312290000|2021-10-15 15:38:10|3174.3|3168.3|3174|3168|3174.3|3168.3|3174|3168|4
1634312310000|2021-10-15 15:38:30|3173.8|3167.8|3174|3168|3174|3168|3173.8|3167.8|4
1634312320000|2021-10-15 15:38:40|3174.3|3168.3|3174|3168|3174.3|3168.3|3173.8|3167.8|4
1634312340000|2021-10-15 15:39:00|3174.3|3168.3|3173.8|3167.8|3174.5|3168.5|3173.8|3167.8|5
1634312350000|2021-10-15 15:39:10|3174|3168|3173.3|3167.3|3174|3168|3173.3|3167.3|5
1634312370000|2021-10-15 15:39:30|3173|3167|3173.3|3167.3|3173.3|3167.3|3173|3167|2
1634312380000|2021-10-15 15:39:40|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|1
1634312390000|2021-10-15 15:39:50|3173.3|3167.3|3172.3|3166.3|3173.3|3167.3|3172.3|3166.3|2
1634312400000|2021-10-15 15:40:00|3172.8|3166.8|3172.5|3166.5|3172.8|3166.8|3172.5|3166.5|2
1634312410000|2021-10-15 15:40:10|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634312420000|2021-10-15 15:40:20|3172.5|3166.5|3172.8|3166.8|3172.8|3166.8|3172.5|3166.5|2
1634312440000|2021-10-15 15:40:40|3172.5|3166.5|3172.3|3166.3|3173|3167|3172.3|3166.3|5
1634312480000|2021-10-15 15:41:20|3171.8|3165.8|3171.5|3165.5|3171.8|3165.8|3171.5|3165.5|2
1634312490000|2021-10-15 15:41:30|3171|3165|3171.3|3165.3|3171.3|3165.3|3171|3165|4
1634312500000|2021-10-15 15:41:40|3171|3165|3171|3165|3171|3165|3171|3165|1
1634312530000|2021-10-15 15:42:10|3170.5|3164.5|3171.8|3165.8|3171.8|3165.8|3170.5|3164.5|4
1634312600000|2021-10-15 15:43:20|3172|3166|3172|3166|3172|3166|3172|3166|1
1634312610000|2021-10-15 15:43:30|3172.3|3166.3|3172|3166|3172.3|3166.3|3172|3166|4
1634312620000|2021-10-15 15:43:40|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|1
1634312630000|2021-10-15 15:43:50|3172.8|3166.8|3173.5|3167.5|3173.8|3167.8|3172.8|3166.8|4
1634312640000|2021-10-15 15:44:00|3173.3|3167.3|3173.3|3167.3|3173.5|3167.5|3173.3|3167.3|3
1634312650000|2021-10-15 15:44:10|3173.5|3167.5|3173.5|3167.5|3173.8|3167.8|3173.3|3167.3|5
1634312660000|2021-10-15 15:44:20|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|4
1634312670000|2021-10-15 15:44:30|3173.3|3167.3|3173|3167|3173.5|3167.5|3172.8|3166.8|8
1634312680000|2021-10-15 15:44:40|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|2
1634312690000|2021-10-15 15:44:50|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|1
1634312700000|2021-10-15 15:45:00|3173.5|3167.5|3173.8|3167.8|3173.8|3167.8|3173.5|3167.5|2
1634312710000|2021-10-15 15:45:10|3174|3168|3174|3168|3174|3168|3174|3168|1
1634312720000|2021-10-15 15:45:20|3173.8|3167.8|3175.3|3169.3|3175.3|3169.3|3173.8|3167.8|3
1634312730000|2021-10-15 15:45:30|3175|3169|3175|3169|3175|3169|3175|3169|1
1634312740000|2021-10-15 15:45:40|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|1
1634312750000|2021-10-15 15:45:50|3175|3169|3175.3|3169.3|3175.3|3169.3|3175|3169|2
1634312760000|2021-10-15 15:46:00|3175.5|3169.5|3175.8|3169.8|3176|3170|3175.5|3169.5|4
1634312770000|2021-10-15 15:46:10|3175.5|3169.5|3174.8|3168.8|3175.8|3169.8|3174.8|3168.8|5
1634312780000|2021-10-15 15:46:20|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|1
1634312790000|2021-10-15 15:46:30|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|1
1634312800000|2021-10-15 15:46:40|3174|3168|3174|3168|3174|3168|3174|3168|1
1634312820000|2021-10-15 15:47:00|3174.5|3168.5|3174.5|3168.5|3174.8|3168.8|3174.3|3168.3|5
1634312830000|2021-10-15 15:47:10|3174.3|3168.3|3174.3|3168.3|3174.5|3168.5|3174.3|3168.3|3
1634312840000|2021-10-15 15:47:20|3174|3168|3173.3|3167.3|3174.3|3168.3|3173.3|3167.3|4
1634312850000|2021-10-15 15:47:30|3173|3167|3173.5|3167.5|3174.5|3168.5|3173|3167|5
1634312860000|2021-10-15 15:47:40|3173.3|3167.3|3174|3168|3174|3168|3173.3|3167.3|6
1634312870000|2021-10-15 15:47:50|3173.8|3167.8|3173|3167|3173.8|3167.8|3173|3167|7
1634312880000|2021-10-15 15:48:00|3172|3166|3172.5|3166.5|3172.5|3166.5|3171.8|3165.8|5
1634312890000|2021-10-15 15:48:10|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|1
1634312900000|2021-10-15 15:48:20|3173.3|3167.3|3172.5|3166.5|3173.3|3167.3|3172.5|3166.5|4
1634312910000|2021-10-15 15:48:30|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|1
1634312920000|2021-10-15 15:48:40|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|1
1634312930000|2021-10-15 15:48:50|3172.3|3166.3|3172|3166|3172.3|3166.3|3171.5|3165.5|5
1634312940000|2021-10-15 15:49:00|3172.3|3166.3|3171.3|3165.3|3172.3|3166.3|3171.3|3165.3|5
1634312950000|2021-10-15 15:49:10|3171.5|3165.5|3173|3167|3173|3167|3171.5|3165.5|4
1634312970000|2021-10-15 15:49:30|3173.3|3167.3|3173|3167|3173.3|3167.3|3173|3167|2
1634312980000|2021-10-15 15:49:40|3172.8|3166.8|3173.8|3167.8|3173.8|3167.8|3172.5|3166.5|4
1634312990000|2021-10-15 15:49:50|3174|3168|3174|3168|3174.5|3168.5|3174|3168|4
1634313000000|2021-10-15 15:50:00|3174.3|3168.3|3175|3169|3175|3169|3174.3|3168.3|3
1634313010000|2021-10-15 15:50:10|3174.8|3168.8|3173.3|3167.3|3174.8|3168.8|3173.3|3167.3|4
1634313020000|2021-10-15 15:50:20|3173|3167|3173.8|3167.8|3174|3168|3173|3167|7
1634313030000|2021-10-15 15:50:30|3174.3|3168.3|3174.3|3168.3|3175|3169|3174|3168|7
1634313040000|2021-10-15 15:50:40|3174.5|3168.5|3174.8|3168.8|3174.8|3168.8|3174.3|3168.3|6
1634313050000|2021-10-15 15:50:50|3175|3169|3174.8|3168.8|3175|3169|3174.8|3168.8|2
1634313060000|2021-10-15 15:51:00|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|1
1634313070000|2021-10-15 15:51:10|3174.8|3168.8|3173.3|3167.3|3174.8|3168.8|3173.3|3167.3|4
1634313080000|2021-10-15 15:51:20|3173|3167|3172.8|3166.8|3173|3167|3172.8|3166.8|2
1634313090000|2021-10-15 15:51:30|3172.5|3166.5|3172|3166|3172.5|3166.5|3172|3166|3
1634313100000|2021-10-15 15:51:40|3172.3|3166.3|3172.3|3166.3|3173.3|3167.3|3172|3166|9
1634313110000|2021-10-15 15:51:50|3172|3166|3171.3|3165.3|3172|3166|3171.3|3165.3|4
1634313120000|2021-10-15 15:52:00|3171.5|3165.5|3171.3|3165.3|3171.5|3165.5|3171.3|3165.3|2
1634313130000|2021-10-15 15:52:10|3171|3165|3171.3|3165.3|3171.3|3165.3|3170.8|3164.8|4
1634313140000|2021-10-15 15:52:20|3170.8|3164.8|3169.3|3163.3|3171.3|3165.3|3169|3163|5
1634313150000|2021-10-15 15:52:30|3169|3163|3169|3163|3169|3163|3169|3163|1
1634313160000|2021-10-15 15:52:40|3169.3|3163.3|3171.5|3165.5|3171.5|3165.5|3169.3|3163.3|6
1634313170000|2021-10-15 15:52:50|3171.8|3165.8|3172.3|3166.3|3172.3|3166.3|3171.8|3165.8|4
1634313180000|2021-10-15 15:53:00|3172.5|3166.5|3172.3|3166.3|3172.8|3166.8|3171.8|3165.8|10
1634313190000|2021-10-15 15:53:10|3172.5|3166.5|3173.3|3167.3|3174|3168|3172.5|3166.5|8
1634313200000|2021-10-15 15:53:20|3174.3|3168.3|3174.8|3168.8|3174.8|3168.8|3174.3|3168.3|2
1634313210000|2021-10-15 15:53:30|3174.5|3168.5|3172.8|3166.8|3174.5|3168.5|3172.8|3166.8|5
1634313220000|2021-10-15 15:53:40|3173|3167|3172.8|3166.8|3173.3|3167.3|3172.8|3166.8|5
1634313230000|2021-10-15 15:53:50|3172.5|3166.5|3172|3166|3172.5|3166.5|3172|3166|3
1634313240000|2021-10-15 15:54:00|3171.8|3165.8|3171.8|3165.8|3171.8|3165.8|3171.8|3165.8|1
1634313250000|2021-10-15 15:54:10|3172|3166|3170.8|3164.8|3172|3166|3170.8|3164.8|5
1634313260000|2021-10-15 15:54:20|3170.5|3164.5|3168.8|3162.8|3170.5|3164.5|3168.5|3162.5|6
1634313270000|2021-10-15 15:54:30|3169.3|3163.3|3169.8|3163.8|3169.8|3163.8|3169|3163|8
1634313280000|2021-10-15 15:54:40|3169.3|3163.3|3169|3163|3169.3|3163.3|3169|3163|2
1634313290000|2021-10-15 15:54:50|3168.8|3162.8|3169|3163|3169|3163|3168.8|3162.8|2
1634313310000|2021-10-15 15:55:10|3168.8|3162.8|3167.3|3161.3|3168.8|3162.8|3166.3|3160.3|8
1634313320000|2021-10-15 15:55:20|3167.5|3161.5|3167.8|3161.8|3167.8|3161.8|3167.5|3161.5|4
1634313330000|2021-10-15 15:55:30|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|3167.3|3161.3|3
1634313340000|2021-10-15 15:55:40|3167.8|3161.8|3166.8|3160.8|3167.8|3161.8|3165.8|3159.8|11
1634313350000|2021-10-15 15:55:50|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.3|3159.3|5
1634313360000|2021-10-15 15:56:00|3166|3160|3166.8|3160.8|3166.8|3160.8|3166|3160|3
1634313370000|2021-10-15 15:56:10|3166.5|3160.5|3167|3161|3167|3161|3166.3|3160.3|4
1634313380000|2021-10-15 15:56:20|3166.8|3160.8|3166.5|3160.5|3167|3161|3166.5|3160.5|4
1634313390000|2021-10-15 15:56:30|3166.8|3160.8|3168.5|3162.5|3169|3163|3166.8|3160.8|8
1634313400000|2021-10-15 15:56:40|3168.3|3162.3|3168.3|3162.3|3168.3|3162.3|3167.8|3161.8|3
1634313410000|2021-10-15 15:56:50|3168|3162|3168.8|3162.8|3168.8|3162.8|3167.8|3161.8|5
1634313420000|2021-10-15 15:57:00|3168.5|3162.5|3169|3163|3169|3163|3168.3|3162.3|5
1634313430000|2021-10-15 15:57:10|3168.8|3162.8|3168.8|3162.8|3169|3163|3168.8|3162.8|3
1634313440000|2021-10-15 15:57:20|3168.5|3162.5|3167.5|3161.5|3168.5|3162.5|3167.5|3161.5|4
1634313450000|2021-10-15 15:57:30|3167.3|3161.3|3167.3|3161.3|3167.5|3161.5|3167.3|3161.3|3
1634313460000|2021-10-15 15:57:40|3167.5|3161.5|3168.5|3162.5|3168.5|3162.5|3167.5|3161.5|3
1634313470000|2021-10-15 15:57:50|3168.8|3162.8|3169.8|3163.8|3169.8|3163.8|3168.3|3162.3|6
1634313480000|2021-10-15 15:58:00|3169.5|3163.5|3169.3|3163.3|3170.3|3164.3|3169.3|3163.3|8
1634313490000|2021-10-15 15:58:10|3168.8|3162.8|3169.3|3163.3|3169.3|3163.3|3168.8|3162.8|2
1634313500000|2021-10-15 15:58:20|3169.5|3163.5|3170|3164|3170|3164|3169.5|3163.5|3
1634313510000|2021-10-15 15:58:30|3170.3|3164.3|3170|3164|3170.3|3164.3|3170|3164|2
1634313520000|2021-10-15 15:58:40|3169.8|3163.8|3169|3163|3169.8|3163.8|3169|3163|2
1634313530000|2021-10-15 15:58:50|3169.3|3163.3|3170.3|3164.3|3170.3|3164.3|3169.3|3163.3|4
1634313540000|2021-10-15 15:59:00|3170.5|3164.5|3169.3|3163.3|3170.8|3164.8|3169.3|3163.3|6
1634313550000|2021-10-15 15:59:10|3169.5|3163.5|3170.8|3164.8|3170.8|3164.8|3169.5|3163.5|3
1634313560000|2021-10-15 15:59:20|3171|3165|3170.8|3164.8|3171.5|3165.5|3170.5|3164.5|5
1634313570000|2021-10-15 15:59:30|3171|3165|3170.8|3164.8|3171.5|3165.5|3170.8|3164.8|4
1634313580000|2021-10-15 15:59:40|3170.3|3164.3|3168.8|3162.8|3170.3|3164.3|3168.8|3162.8|6
1634313590000|2021-10-15 15:59:50|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|3169.3|3163.3|1
1634313600000|2021-10-15 16:00:00|3169|3163|3168.3|3162.3|3169|3163|3167.8|3161.8|6
1634313610000|2021-10-15 16:00:10|3168|3162|3167.8|3161.8|3168|3162|3167.3|3161.3|5
1634313620000|2021-10-15 16:00:20|3167.5|3161.5|3168.8|3162.8|3168.8|3162.8|3167.3|3161.3|8
1634313630000|2021-10-15 16:00:30|3169|3163|3168.5|3162.5|3169|3163|3168.5|3162.5|3
1634313640000|2021-10-15 16:00:40|3168.3|3162.3|3168.3|3162.3|3168.3|3162.3|3167.8|3161.8|5
1634313650000|2021-10-15 16:00:50|3168|3162|3168|3162|3168|3162|3168|3162|1
1634313660000|2021-10-15 16:01:00|3167.5|3161.5|3168.3|3162.3|3168.3|3162.3|3167.5|3161.5|7
1634313670000|2021-10-15 16:01:10|3168|3162|3168|3162|3168|3162|3168|3162|1
1634313680000|2021-10-15 16:01:20|3167.8|3161.8|3168.8|3162.8|3168.8|3162.8|3167.8|3161.8|3
1634313690000|2021-10-15 16:01:30|3168.3|3162.3|3168|3162|3168.3|3162.3|3167.5|3161.5|8
1634313700000|2021-10-15 16:01:40|3168.3|3162.3|3167.8|3161.8|3168.3|3162.3|3167.8|3161.8|3
1634313710000|2021-10-15 16:01:50|3168|3162|3167.5|3161.5|3168|3162|3167.5|3161.5|5
1634313720000|2021-10-15 16:02:00|3167.8|3161.8|3166.8|3160.8|3167.8|3161.8|3166.8|3160.8|7
1634313730000|2021-10-15 16:02:10|3166.5|3160.5|3166.8|3160.8|3167|3161|3166.5|3160.5|3
1634313740000|2021-10-15 16:02:20|3166|3160|3165.5|3159.5|3166|3160|3165.5|3159.5|2
1634313750000|2021-10-15 16:02:30|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|3165.3|3159.3|1
1634313760000|2021-10-15 16:02:40|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634313780000|2021-10-15 16:03:00|3165.8|3159.8|3166.5|3160.5|3166.8|3160.8|3165.8|3159.8|3
1634313790000|2021-10-15 16:03:10|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1634313800000|2021-10-15 16:03:20|3167|3161|3166.8|3160.8|3167|3161|3166.8|3160.8|2
1634313810000|2021-10-15 16:03:30|3166.5|3160.5|3165.5|3159.5|3166.5|3160.5|3165.3|3159.3|4
1634313820000|2021-10-15 16:03:40|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|3165.8|3159.8|1
1634313830000|2021-10-15 16:03:50|3165.5|3159.5|3166.3|3160.3|3166.3|3160.3|3165.5|3159.5|3
1634313840000|2021-10-15 16:04:00|3166.5|3160.5|3166.5|3160.5|3166.8|3160.8|3166.5|3160.5|3
1634313870000|2021-10-15 16:04:30|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1634313880000|2021-10-15 16:04:40|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|1
1634313890000|2021-10-15 16:04:50|3166|3160|3166|3160|3166|3160|3165.8|3159.8|3
1634313900000|2021-10-15 16:05:00|3165.8|3159.8|3166.5|3160.5|3166.5|3160.5|3165.8|3159.8|4
1634313910000|2021-10-15 16:05:10|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1634313920000|2021-10-15 16:05:20|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|3166.5|3160.5|1
1634313960000|2021-10-15 16:06:00|3166.3|3160.3|3166.5|3160.5|3166.5|3160.5|3166.3|3160.3|4
1634313970000|2021-10-15 16:06:10|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1634313980000|2021-10-15 16:06:20|3166.5|3160.5|3164.5|3158.5|3166.5|3160.5|3164.5|3158.5|4
1634313990000|2021-10-15 16:06:30|3164.3|3158.3|3164.5|3158.5|3164.5|3158.5|3164|3158|3
1634314010000|2021-10-15 16:06:50|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|1
1634314020000|2021-10-15 16:07:00|3165|3159|3164.8|3158.8|3165|3159|3164.8|3158.8|2
1634314030000|2021-10-15 16:07:10|3164.5|3158.5|3164.5|3158.5|3164.8|3158.8|3164.3|3158.3|5
1634314040000|2021-10-15 16:07:20|3164.3|3158.3|3165|3159|3165|3159|3164.3|3158.3|3
1634314050000|2021-10-15 16:07:30|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.5|3158.5|3
1634314070000|2021-10-15 16:07:50|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|3164.5|3158.5|1
1634314090000|2021-10-15 16:08:10|3164.8|3158.8|3164.8|3158.8|3165|3159|3164.8|3158.8|3
1634314120000|2021-10-15 16:08:40|3165|3159|3166.5|3160.5|3166.5|3160.5|3165|3159|2
1634314130000|2021-10-15 16:08:50|3166.8|3160.8|3166.3|3160.3|3166.8|3160.8|3166.3|3160.3|3
1634314140000|2021-10-15 16:09:00|3166|3160|3167.8|3161.8|3167.8|3161.8|3166|3160|3
1634314150000|2021-10-15 16:09:10|3167.5|3161.5|3166.3|3160.3|3167.5|3161.5|3166.3|3160.3|5
1634314160000|2021-10-15 16:09:20|3166|3160|3166|3160|3166|3160|3165.3|3159.3|7
1634314170000|2021-10-15 16:09:30|3165.8|3159.8|3166.5|3160.5|3166.5|3160.5|3165.8|3159.8|5
1634314180000|2021-10-15 16:09:40|3166.8|3160.8|3167.5|3161.5|3167.5|3161.5|3166.8|3160.8|3
1634314190000|2021-10-15 16:09:50|3167.8|3161.8|3167.8|3161.8|3167.8|3161.8|3167.8|3161.8|1
1634314220000|2021-10-15 16:10:20|3168|3162|3167.8|3161.8|3168|3162|3167.8|3161.8|2
1634314230000|2021-10-15 16:10:30|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|1
1634314240000|2021-10-15 16:10:40|3167.8|3161.8|3166.8|3160.8|3168|3162|3166.5|3160.5|7
1634314250000|2021-10-15 16:10:50|3166.5|3160.5|3166|3160|3166.5|3160.5|3166|3160|3
1634314260000|2021-10-15 16:11:00|3165.5|3159.5|3164.5|3158.5|3165.8|3159.8|3164.5|3158.5|5
1634314270000|2021-10-15 16:11:10|3164.3|3158.3|3164.5|3158.5|3164.5|3158.5|3164.3|3158.3|6
1634314310000|2021-10-15 16:11:50|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|1
1634314340000|2021-10-15 16:12:20|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|3164.8|3158.8|1
1634314350000|2021-10-15 16:12:30|3164.5|3158.5|3165.3|3159.3|3165.8|3159.8|3164.5|3158.5|10
1634314360000|2021-10-15 16:12:40|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|3165.5|3159.5|1
1634314370000|2021-10-15 16:12:50|3165|3159|3165.5|3159.5|3165.5|3159.5|3165|3159|2
1634314380000|2021-10-15 16:13:00|3165.3|3159.3|3165|3159|3165.3|3159.3|3165|3159|2
1634314390000|2021-10-15 16:13:10|3164.8|3158.8|3165.5|3159.5|3165.5|3159.5|3164.8|3158.8|3
1634314410000|2021-10-15 16:13:30|3166|3160|3166.5|3160.5|3166.5|3160.5|3166|3160|2
1634314420000|2021-10-15 16:13:40|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1634314440000|2021-10-15 16:14:00|3167|3161|3168|3162|3169.3|3163.3|3167|3161|5
1634314450000|2021-10-15 16:14:10|3168.3|3162.3|3168.8|3162.8|3168.8|3162.8|3168.3|3162.3|3
1634314460000|2021-10-15 16:14:20|3168.5|3162.5|3168.8|3162.8|3168.8|3162.8|3168|3162|6
1634314480000|2021-10-15 16:14:40|3168.5|3162.5|3168.8|3162.8|3168.8|3162.8|3168.5|3162.5|2
1634314490000|2021-10-15 16:14:50|3169|3163|3169|3163|3169|3163|3169|3163|1
1634314500000|2021-10-15 16:15:00|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634314510000|2021-10-15 16:15:10|3168.5|3162.5|3169|3163|3169|3163|3168.5|3162.5|3
1634314520000|2021-10-15 16:15:20|3168.5|3162.5|3168.5|3162.5|3169|3163|3168.5|3162.5|5
1634314530000|2021-10-15 16:15:30|3168.8|3162.8|3168.3|3162.3|3168.8|3162.8|3168.3|3162.3|3
1634314540000|2021-10-15 16:15:40|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634314560000|2021-10-15 16:16:00|3168.3|3162.3|3168.3|3162.3|3168.3|3162.3|3168.3|3162.3|1
1634314570000|2021-10-15 16:16:10|3168.5|3162.5|3168.3|3162.3|3168.5|3162.5|3168.3|3162.3|2
1634314580000|2021-10-15 16:16:20|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|1
1634314600000|2021-10-15 16:16:40|3168.8|3162.8|3169.3|3163.3|3169.3|3163.3|3168.8|3162.8|3
1634314610000|2021-10-15 16:16:50|3169|3163|3169|3163|3169|3163|3169|3163|1
1634314620000|2021-10-15 16:17:00|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634314640000|2021-10-15 16:17:20|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|1
1634314650000|2021-10-15 16:17:30|3168.3|3162.3|3168.5|3162.5|3168.5|3162.5|3168.3|3162.3|2
1634314660000|2021-10-15 16:17:40|3168.8|3162.8|3169|3163|3169|3163|3168.8|3162.8|2
1634314670000|2021-10-15 16:17:50|3169.3|3163.3|3170|3164|3170|3164|3169.3|3163.3|2
1634314680000|2021-10-15 16:18:00|3169.5|3163.5|3168.5|3162.5|3169.5|3163.5|3168.5|3162.5|2
1634314720000|2021-10-15 16:18:40|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634314730000|2021-10-15 16:18:50|3169|3163|3169|3163|3169|3163|3169|3163|1
1634314760000|2021-10-15 16:19:20|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634314790000|2021-10-15 16:19:50|3168.5|3162.5|3168.5|3162.5|3168.8|3162.8|3168.5|3162.5|3
1634314800000|2021-10-15 16:20:00|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634314810000|2021-10-15 16:20:10|3169|3163|3169|3163|3169|3163|3169|3163|1
1634314870000|2021-10-15 16:21:10|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634314900000|2021-10-15 16:21:40|3168.5|3162.5|3166.3|3160.3|3168.5|3162.5|3166.3|3160.3|4
1634314910000|2021-10-15 16:21:50|3166.5|3160.5|3167|3161|3167.5|3161.5|3166.5|3160.5|7
1634314920000|2021-10-15 16:22:00|3166.8|3160.8|3166.5|3160.5|3166.8|3160.8|3166.5|3160.5|2
1634314940000|2021-10-15 16:22:20|3166.8|3160.8|3167|3161|3167|3161|3166.8|3160.8|2
1634314950000|2021-10-15 16:22:30|3167.3|3161.3|3167.5|3161.5|3167.5|3161.5|3167.3|3161.3|2
1634314960000|2021-10-15 16:22:40|3167.8|3161.8|3167.3|3161.3|3167.8|3161.8|3167.3|3161.3|3
1634314970000|2021-10-15 16:22:50|3167|3161|3167|3161|3167|3161|3166.8|3160.8|3
1634314980000|2021-10-15 16:23:00|3166.8|3160.8|3167|3161|3167|3161|3166.8|3160.8|2
1634314990000|2021-10-15 16:23:10|3167.3|3161.3|3167|3161|3167.5|3161.5|3167|3161|4
1634315000000|2021-10-15 16:23:20|3167.3|3161.3|3167|3161|3167.3|3161.3|3166.8|3160.8|4
1634315010000|2021-10-15 16:23:30|3166.8|3160.8|3167|3161|3167|3161|3166.8|3160.8|2
1634315020000|2021-10-15 16:23:40|3166.8|3160.8|3167.3|3161.3|3167.3|3161.3|3166.8|3160.8|3
1634315030000|2021-10-15 16:23:50|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|3167.5|3161.5|1
1634315080000|2021-10-15 16:24:40|3167.8|3161.8|3169.3|3163.3|3169.3|3163.3|3167.8|3161.8|2
1634315090000|2021-10-15 16:24:50|3169.5|3163.5|3170|3164|3170|3164|3169.5|3163.5|2
1634315100000|2021-10-15 16:25:00|3169.8|3163.8|3168.8|3162.8|3169.8|3163.8|3168.8|3162.8|4
1634315120000|2021-10-15 16:25:20|3169|3163|3169|3163|3169|3163|3169|3163|1
1634315140000|2021-10-15 16:25:40|3169.3|3163.3|3170.3|3164.3|3170.3|3164.3|3169.3|3163.3|2
1634315170000|2021-10-15 16:26:10|3170.5|3164.5|3172.3|3166.3|3172.3|3166.3|3170.5|3164.5|9
1634315180000|2021-10-15 16:26:20|3172|3166|3172|3166|3172|3166|3171.8|3165.8|3
1634315190000|2021-10-15 16:26:30|3172.3|3166.3|3172.5|3166.5|3172.5|3166.5|3172.3|3166.3|2
1634315200000|2021-10-15 16:26:40|3172.8|3166.8|3173|3167|3173|3167|3172.8|3166.8|2
1634315210000|2021-10-15 16:26:50|3172.8|3166.8|3172.5|3166.5|3172.8|3166.8|3172.5|3166.5|2
1634315230000|2021-10-15 16:27:10|3172.3|3166.3|3172|3166|3172.3|3166.3|3171.5|3165.5|4
1634315260000|2021-10-15 16:27:40|3171.8|3165.8|3171.5|3165.5|3171.8|3165.8|3171.5|3165.5|2
1634315270000|2021-10-15 16:27:50|3171.8|3165.8|3170.3|3164.3|3172|3166|3170.3|3164.3|5
1634315280000|2021-10-15 16:28:00|3170.5|3164.5|3171|3165|3171|3165|3170.5|3164.5|3
1634315300000|2021-10-15 16:28:20|3170.8|3164.8|3170.8|3164.8|3170.8|3164.8|3170.8|3164.8|1
1634315310000|2021-10-15 16:28:30|3170.3|3164.3|3170|3164|3170.3|3164.3|3169.8|3163.8|4
1634315330000|2021-10-15 16:28:50|3170.3|3164.3|3170.8|3164.8|3170.8|3164.8|3170.3|3164.3|2
1634315340000|2021-10-15 16:29:00|3170.5|3164.5|3170.5|3164.5|3170.5|3164.5|3170.5|3164.5|1
1634315350000|2021-10-15 16:29:10|3170.3|3164.3|3170|3164|3170.3|3164.3|3169.8|3163.8|4
1634315360000|2021-10-15 16:29:20|3170.3|3164.3|3170.8|3164.8|3171|3165|3170.3|3164.3|3
1634315380000|2021-10-15 16:29:40|3171|3165|3171|3165|3171|3165|3171|3165|1
1634315390000|2021-10-15 16:29:50|3171.3|3165.3|3171.5|3165.5|3171.5|3165.5|3171.3|3165.3|2
1634315400000|2021-10-15 16:30:00|3171.8|3165.8|3171.5|3165.5|3172|3166|3171.5|3165.5|4
1634315410000|2021-10-15 16:30:10|3171.8|3165.8|3171.5|3165.5|3171.8|3165.8|3171.5|3165.5|2
1634315420000|2021-10-15 16:30:20|3171.8|3165.8|3171.8|3165.8|3172|3166|3171.8|3165.8|3
1634315430000|2021-10-15 16:30:30|3172|3166|3172|3166|3172|3166|3171.8|3165.8|3
1634315440000|2021-10-15 16:30:40|3172.3|3166.3|3172.5|3166.5|3172.5|3166.5|3172.3|3166.3|2
1634315450000|2021-10-15 16:30:50|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634315460000|2021-10-15 16:31:00|3172.5|3166.5|3172.3|3166.3|3172.5|3166.5|3172.3|3166.3|2
1634315480000|2021-10-15 16:31:20|3172.5|3166.5|3173|3167|3173|3167|3172.5|3166.5|3
1634315490000|2021-10-15 16:31:30|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|2
1634315530000|2021-10-15 16:32:10|3173.3|3167.3|3172.8|3166.8|3173.3|3167.3|3172.8|3166.8|2
1634315540000|2021-10-15 16:32:20|3172.5|3166.5|3172|3166|3172.5|3166.5|3172|3166|2
1634315590000|2021-10-15 16:33:10|3171.8|3165.8|3170.8|3164.8|3171.8|3165.8|3170.8|3164.8|4
1634315600000|2021-10-15 16:33:20|3170.5|3164.5|3170.3|3164.3|3170.5|3164.5|3170.3|3164.3|2
1634315610000|2021-10-15 16:33:30|3170.5|3164.5|3171|3165|3171|3165|3170.5|3164.5|2
1634315630000|2021-10-15 16:33:50|3171.3|3165.3|3171.5|3165.5|3171.5|3165.5|3171.3|3165.3|2
1634315640000|2021-10-15 16:34:00|3171.8|3165.8|3171.8|3165.8|3172|3166|3171.8|3165.8|3
1634315660000|2021-10-15 16:34:20|3172.5|3166.5|3173.3|3167.3|3173.3|3167.3|3172.5|3166.5|2
1634315670000|2021-10-15 16:34:30|3173|3167|3173|3167|3173|3167|3173|3167|1
1634315680000|2021-10-15 16:34:40|3172.8|3166.8|3173|3167|3173|3167|3172.8|3166.8|2
1634315690000|2021-10-15 16:34:50|3172.8|3166.8|3173|3167|3173.3|3167.3|3172.8|3166.8|4
1634315700000|2021-10-15 16:35:00|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634315710000|2021-10-15 16:35:10|3173|3167|3173.8|3167.8|3174|3168|3173|3167|4
1634315720000|2021-10-15 16:35:20|3173.3|3167.3|3172.8|3166.8|3173.8|3167.8|3172.8|3166.8|4
1634315730000|2021-10-15 16:35:30|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|1
1634315740000|2021-10-15 16:35:40|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634315750000|2021-10-15 16:35:50|3172.5|3166.5|3171.8|3165.8|3172.5|3166.5|3171.8|3165.8|7
1634315760000|2021-10-15 16:36:00|3171.5|3165.5|3172.3|3166.3|3173|3167|3171.5|3165.5|7
1634315770000|2021-10-15 16:36:10|3172.5|3166.5|3173.5|3167.5|3174|3168|3172.5|3166.5|3
1634315780000|2021-10-15 16:36:20|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|3172.8|3166.8|4
1634315810000|2021-10-15 16:36:50|3173.8|3167.8|3174.8|3168.8|3174.8|3168.8|3173.8|3167.8|3
1634315820000|2021-10-15 16:37:00|3175|3169|3174.5|3168.5|3175|3169|3174.5|3168.5|3
1634315830000|2021-10-15 16:37:10|3174.8|3168.8|3173.3|3167.3|3174.8|3168.8|3173.3|3167.3|4
1634315840000|2021-10-15 16:37:20|3173|3167|3172.8|3166.8|3173|3167|3172.8|3166.8|2
1634315850000|2021-10-15 16:37:30|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|2
1634315860000|2021-10-15 16:37:40|3173.8|3167.8|3174.5|3168.5|3174.5|3168.5|3173.8|3167.8|2
1634315870000|2021-10-15 16:37:50|3174.8|3168.8|3174.5|3168.5|3174.8|3168.8|3174.5|3168.5|2
1634315880000|2021-10-15 16:38:00|3174.8|3168.8|3175|3169|3175|3169|3174.8|3168.8|2
1634315890000|2021-10-15 16:38:10|3174.8|3168.8|3173|3167|3174.8|3168.8|3173|3167|3
1634315900000|2021-10-15 16:38:20|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634315910000|2021-10-15 16:38:30|3173|3167|3173|3167|3173|3167|3173|3167|1
1634315930000|2021-10-15 16:38:50|3173.3|3167.3|3173.5|3167.5|3173.8|3167.8|3173.3|3167.3|4
1634315940000|2021-10-15 16:39:00|3173.8|3167.8|3173.5|3167.5|3173.8|3167.8|3173.5|3167.5|2
1634315970000|2021-10-15 16:39:30|3173.3|3167.3|3173|3167|3173.3|3167.3|3172.5|3166.5|4
1634315980000|2021-10-15 16:39:40|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634315990000|2021-10-15 16:39:50|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|2
1634316020000|2021-10-15 16:40:20|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|1
1634316040000|2021-10-15 16:40:40|3174.8|3168.8|3173.5|3167.5|3174.8|3168.8|3173.5|3167.5|4
1634316050000|2021-10-15 16:40:50|3173.3|3167.3|3173.8|3167.8|3173.8|3167.8|3173.3|3167.3|4
1634316070000|2021-10-15 16:41:10|3174|3168|3174.3|3168.3|3174.8|3168.8|3174|3168|3
1634316100000|2021-10-15 16:41:40|3174|3168|3173.8|3167.8|3174|3168|3173.8|3167.8|2
1634316120000|2021-10-15 16:42:00|3174|3168|3174|3168|3174|3168|3174|3168|1
1634316130000|2021-10-15 16:42:10|3173.8|3167.8|3174.8|3168.8|3175|3169|3173.8|3167.8|5
1634316140000|2021-10-15 16:42:20|3175|3169|3175.3|3169.3|3175.3|3169.3|3175|3169|2
1634316160000|2021-10-15 16:42:40|3175|3169|3175|3169|3175|3169|3175|3169|1
1634316170000|2021-10-15 16:42:50|3174.5|3168.5|3174.8|3168.8|3175.3|3169.3|3174.5|3168.5|4
1634316200000|2021-10-15 16:43:20|3175|3169|3175.3|3169.3|3175.3|3169.3|3175|3169|2
1634316210000|2021-10-15 16:43:30|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|1
1634316230000|2021-10-15 16:43:50|3175.3|3169.3|3175.5|3169.5|3175.5|3169.5|3175.3|3169.3|2
1634316250000|2021-10-15 16:44:10|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|1
1634316260000|2021-10-15 16:44:20|3175|3169|3173.8|3167.8|3175|3169|3173.8|3167.8|4
1634316270000|2021-10-15 16:44:30|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|3
1634316290000|2021-10-15 16:44:50|3173.8|3167.8|3173.5|3167.5|3173.8|3167.8|3173.5|3167.5|2
1634316300000|2021-10-15 16:45:00|3173.8|3167.8|3174|3168|3174|3168|3173.8|3167.8|2
1634316310000|2021-10-15 16:45:10|3173.8|3167.8|3174.3|3168.3|3174.3|3168.3|3173.8|3167.8|3
1634316320000|2021-10-15 16:45:20|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|1
1634316350000|2021-10-15 16:45:50|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|1
1634316360000|2021-10-15 16:46:00|3174|3168|3173.5|3167.5|3174.5|3168.5|3173.5|3167.5|6
1634316380000|2021-10-15 16:46:20|3173.8|3167.8|3174|3168|3174|3168|3173.8|3167.8|2
1634316390000|2021-10-15 16:46:30|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|3173.5|3167.5|3
1634316400000|2021-10-15 16:46:40|3174|3168|3174|3168|3174|3168|3174|3168|1
1634316410000|2021-10-15 16:46:50|3173.8|3167.8|3173.5|3167.5|3173.8|3167.8|3173.5|3167.5|2
1634316430000|2021-10-15 16:47:10|3173.8|3167.8|3174.3|3168.3|3174.3|3168.3|3173.8|3167.8|2
1634316440000|2021-10-15 16:47:20|3174.5|3168.5|3174.3|3168.3|3174.5|3168.5|3173.8|3167.8|7
1634316460000|2021-10-15 16:47:40|3174|3168|3173.8|3167.8|3174|3168|3173.8|3167.8|2
1634316470000|2021-10-15 16:47:50|3173.5|3167.5|3172.8|3166.8|3173.5|3167.5|3172.8|3166.8|4
1634316490000|2021-10-15 16:48:10|3172.5|3166.5|3172.8|3166.8|3173|3167|3172.5|3166.5|4
1634316500000|2021-10-15 16:48:20|3173|3167|3173.3|3167.3|3173.3|3167.3|3173|3167|2
1634316510000|2021-10-15 16:48:30|3173|3167|3173|3167|3173|3167|3172.8|3166.8|3
1634316520000|2021-10-15 16:48:40|3173.3|3167.3|3173.5|3167.5|3173.8|3167.8|3173.3|3167.3|5
1634316530000|2021-10-15 16:48:50|3173.3|3167.3|3172.3|3166.3|3173.3|3167.3|3172.3|3166.3|4
1634316540000|2021-10-15 16:49:00|3172|3166|3171.8|3165.8|3172|3166|3171.8|3165.8|2
1634316550000|2021-10-15 16:49:10|3172|3166|3172.3|3166.3|3172.5|3166.5|3172|3166|3
1634316560000|2021-10-15 16:49:20|3172|3166|3171.8|3165.8|3172|3166|3171.5|3165.5|6
1634316570000|2021-10-15 16:49:30|3172|3166|3171.8|3165.8|3172.8|3166.8|3171.8|3165.8|6
1634316590000|2021-10-15 16:49:50|3172|3166|3171.8|3165.8|3172|3166|3171.8|3165.8|2
1634316600000|2021-10-15 16:50:00|3171.5|3165.5|3171.5|3165.5|3171.5|3165.5|3170.5|3164.5|8
1634316610000|2021-10-15 16:50:10|3171.3|3165.3|3171.5|3165.5|3172|3166|3170.8|3164.8|8
1634316620000|2021-10-15 16:50:20|3171.3|3165.3|3171|3165|3171.3|3165.3|3170.8|3164.8|5
1634316630000|2021-10-15 16:50:30|3170.8|3164.8|3169.5|3163.5|3170.8|3164.8|3169.5|3163.5|4
1634316650000|2021-10-15 16:50:50|3169.8|3163.8|3170.5|3164.5|3170.5|3164.5|3169.8|3163.8|3
1634316660000|2021-10-15 16:51:00|3170.8|3164.8|3170.8|3164.8|3170.8|3164.8|3170.8|3164.8|1
1634316670000|2021-10-15 16:51:10|3171|3165|3170.8|3164.8|3171|3165|3170.8|3164.8|2
1634316680000|2021-10-15 16:51:20|3171|3165|3171|3165|3171|3165|3171|3165|1
1634316690000|2021-10-15 16:51:30|3170.8|3164.8|3171|3165|3171|3165|3170.8|3164.8|4
1634316700000|2021-10-15 16:51:40|3170.8|3164.8|3170.8|3164.8|3170.8|3164.8|3170.8|3164.8|1
1634316710000|2021-10-15 16:51:50|3171|3165|3171|3165|3171|3165|3171|3165|1
1634316720000|2021-10-15 16:52:00|3170.8|3164.8|3170|3164|3170.8|3164.8|3170|3164|4
1634316730000|2021-10-15 16:52:10|3170.3|3164.3|3170.8|3164.8|3171|3165|3170.3|3164.3|5
1634316740000|2021-10-15 16:52:20|3171|3165|3170.8|3164.8|3171|3165|3170.8|3164.8|2
1634316750000|2021-10-15 16:52:30|3171|3165|3171|3165|3171|3165|3171|3165|1
1634316760000|2021-10-15 16:52:40|3170.8|3164.8|3170.8|3164.8|3171|3165|3170.8|3164.8|3
1634316770000|2021-10-15 16:52:50|3171|3165|3172.3|3166.3|3172.3|3166.3|3171|3165|3
1634316780000|2021-10-15 16:53:00|3172.5|3166.5|3172.3|3166.3|3172.5|3166.5|3172.3|3166.3|2
1634316790000|2021-10-15 16:53:10|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|1
1634316800000|2021-10-15 16:53:20|3172.3|3166.3|3172.8|3166.8|3172.8|3166.8|3172|3166|5
1634316810000|2021-10-15 16:53:30|3173|3167|3173|3167|3173.3|3167.3|3172.8|3166.8|4
1634316820000|2021-10-15 16:53:40|3173.3|3167.3|3173.8|3167.8|3173.8|3167.8|3173.3|3167.3|5
1634316830000|2021-10-15 16:53:50|3173.5|3167.5|3173|3167|3173.5|3167.5|3172.5|3166.5|5
1634316840000|2021-10-15 16:54:00|3172.8|3166.8|3173|3167|3173.8|3167.8|3172.5|3166.5|7
1634316860000|2021-10-15 16:54:20|3172.8|3166.8|3173.3|3167.3|3173.3|3167.3|3172.8|3166.8|2
1634316880000|2021-10-15 16:54:40|3173.5|3167.5|3173.8|3167.8|3174|3168|3173.5|3167.5|6
1634316890000|2021-10-15 16:54:50|3174|3168|3174.5|3168.5|3174.5|3168.5|3174|3168|2
1634316900000|2021-10-15 16:55:00|3174.3|3168.3|3173.8|3167.8|3174.8|3168.8|3173.5|3167.5|8
1634316910000|2021-10-15 16:55:10|3174|3168|3173.8|3167.8|3174|3168|3173.8|3167.8|2
1634316920000|2021-10-15 16:55:20|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|1
1634316930000|2021-10-15 16:55:30|3173.3|3167.3|3172.5|3166.5|3173.3|3167.3|3172|3166|5
1634316940000|2021-10-15 16:55:40|3172.3|3166.3|3172|3166|3172.3|3166.3|3171.5|3165.5|4
1634316950000|2021-10-15 16:55:50|3171.8|3165.8|3171.5|3165.5|3171.8|3165.8|3171.5|3165.5|2
1634316960000|2021-10-15 16:56:00|3171.3|3165.3|3171.8|3165.8|3171.8|3165.8|3171.3|3165.3|3
1634316970000|2021-10-15 16:56:10|3171.5|3165.5|3171.5|3165.5|3171.5|3165.5|3171.5|3165.5|1
1634316980000|2021-10-15 16:56:20|3171.8|3165.8|3172.3|3166.3|3172.3|3166.3|3171.8|3165.8|3
1634316990000|2021-10-15 16:56:30|3172|3166|3172.5|3166.5|3172.5|3166.5|3171.8|3165.8|5
1634317000000|2021-10-15 16:56:40|3172.3|3166.3|3172.3|3166.3|3172.5|3166.5|3172.3|3166.3|3
1634317010000|2021-10-15 16:56:50|3172|3166|3171.3|3165.3|3172|3166|3171.3|3165.3|5
1634317020000|2021-10-15 16:57:00|3171.5|3165.5|3172|3166|3172.3|3166.3|3171.5|3165.5|4
1634317030000|2021-10-15 16:57:10|3171.8|3165.8|3172.3|3166.3|3172.3|3166.3|3171.5|3165.5|5
1634317040000|2021-10-15 16:57:20|3172.5|3166.5|3171.8|3165.8|3172.5|3166.5|3171.3|3165.3|7
1634317050000|2021-10-15 16:57:30|3172|3166|3172|3166|3172|3166|3172|3166|1
1634317060000|2021-10-15 16:57:40|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|3172.3|3166.3|1
1634317070000|2021-10-15 16:57:50|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|3172.3|3166.3|3
1634317080000|2021-10-15 16:58:00|3173|3167|3172.8|3166.8|3173|3167|3172.8|3166.8|2
1634317090000|2021-10-15 16:58:10|3173|3167|3172.8|3166.8|3173|3167|3172.8|3166.8|2
1634317120000|2021-10-15 16:58:40|3172.5|3166.5|3173.3|3167.3|3173.3|3167.3|3172.3|3166.3|5
1634317130000|2021-10-15 16:58:50|3173|3167|3173|3167|3173|3167|3173|3167|1
1634317140000|2021-10-15 16:59:00|3172.8|3166.8|3172.8|3166.8|3173|3167|3172.8|3166.8|5
1634317150000|2021-10-15 16:59:10|3173|3167|3172.5|3166.5|3173.3|3167.3|3172.5|3166.5|4
1634317160000|2021-10-15 16:59:20|3172.8|3166.8|3173.3|3167.3|3173.3|3167.3|3172.8|3166.8|3
1634515320000|2021-10-18 00:02:00|3177.3|3168.3|3177.3|3168.3|3177.3|3168.3|3177.3|3168.3|1
1634515390000|2021-10-18 00:03:10|3186.9|3180.9|3186.9|3180.9|3186.9|3180.9|3186.9|3180.9|1
1634515410000|2021-10-18 00:03:30|3187.1|3181.1|3186.6|3180.6|3187.1|3181.1|3186.6|3180.6|2
1634515420000|2021-10-18 00:03:40|3186.9|3180.9|3186.9|3180.9|3186.9|3180.9|3186.9|3180.9|1
1634515450000|2021-10-18 00:04:10|3187.1|3181.1|3187.1|3181.1|3187.1|3181.1|3187.1|3181.1|1
1634515460000|2021-10-18 00:04:20|3187.3|3181.3|3188.1|3182.1|3188.1|3182.1|3187.3|3181.3|4
1634515470000|2021-10-18 00:04:30|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|3187.9|3181.9|4
1634515480000|2021-10-18 00:04:40|3188.6|3182.6|3188|3182|3188.6|3182.6|3188|3182|2
1634515490000|2021-10-18 00:04:50|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|1
1634515500000|2021-10-18 00:05:00|3187.5|3181.5|3187.4|3181.4|3187.5|3181.5|3187.4|3181.4|2
1634515530000|2021-10-18 00:05:30|3187.3|3181.3|3187.6|3181.6|3187.6|3181.6|3187.3|3181.3|3
1634515540000|2021-10-18 00:05:40|3187.5|3181.5|3187.6|3181.6|3187.6|3181.6|3187.5|3181.5|2
1634515550000|2021-10-18 00:05:50|3188.1|3182.1|3187.6|3181.6|3188.1|3182.1|3187.6|3181.6|2
1634515560000|2021-10-18 00:06:00|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|1
1634515590000|2021-10-18 00:06:30|3186.6|3180.6|3186.6|3180.6|3186.6|3180.6|3186.6|3180.6|1
1634515670000|2021-10-18 00:07:50|3186.4|3180.4|3186.1|3180.1|3186.4|3180.4|3186.1|3180.1|2
1634515710000|2021-10-18 00:08:30|3185.4|3179.4|3185.1|3179.1|3185.4|3179.4|3185.1|3179.1|2
1634515740000|2021-10-18 00:09:00|3184.3|3178.3|3183.1|3177.1|3184.3|3178.3|3183.1|3177.1|3
1634515750000|2021-10-18 00:09:10|3182.6|3176.6|3181.9|3175.9|3182.6|3176.6|3181.9|3175.9|2
1634515770000|2021-10-18 00:09:30|3181.6|3175.6|3179.9|3173.9|3181.6|3175.6|3179.9|3173.9|2
1634515800000|2021-10-18 00:10:00|3179.6|3173.6|3177.4|3171.4|3179.6|3173.6|3177.1|3171.1|5
1634515830000|2021-10-18 00:10:30|3177.8|3171.8|3177.5|3171.5|3177.8|3171.8|3177.5|3171.5|2
1634515850000|2021-10-18 00:10:50|3177.4|3171.4|3174.4|3168.4|3177.4|3171.4|3174.4|3168.4|6
1634515860000|2021-10-18 00:11:00|3173.6|3167.6|3172.9|3166.9|3173.6|3167.6|3172.9|3166.9|2
1634515870000|2021-10-18 00:11:10|3172.8|3166.8|3175.6|3169.6|3175.6|3169.6|3172.8|3166.8|3
1634515930000|2021-10-18 00:12:10|3175.5|3169.5|3175.6|3169.6|3175.6|3169.6|3175.1|3169.1|5
1634515960000|2021-10-18 00:12:40|3175.4|3169.4|3173.4|3167.4|3175.4|3169.4|3173.4|3167.4|4
1634516020000|2021-10-18 00:13:40|3173.3|3167.3|3174.1|3168.1|3174.1|3168.1|3173.3|3167.3|3
1634516030000|2021-10-18 00:13:50|3175.1|3169.1|3176.1|3170.1|3176.1|3170.1|3175.1|3169.1|2
1634516040000|2021-10-18 00:14:00|3176.4|3170.4|3176.4|3170.4|3176.4|3170.4|3176.4|3170.4|1
1634516050000|2021-10-18 00:14:10|3176.6|3170.6|3177.1|3171.1|3177.1|3171.1|3176.6|3170.6|2
1634516060000|2021-10-18 00:14:20|3177.5|3171.5|3177.6|3171.6|3177.6|3171.6|3177.5|3171.5|2
1634516070000|2021-10-18 00:14:30|3177.3|3171.3|3176.1|3170.1|3177.3|3171.3|3176.1|3170.1|3
1634516080000|2021-10-18 00:14:40|3176.4|3170.4|3177.6|3171.6|3177.6|3171.6|3176.4|3170.4|3
1634516100000|2021-10-18 00:15:00|3177.9|3171.9|3178.1|3172.1|3178.1|3172.1|3177.9|3171.9|2
1634516110000|2021-10-18 00:15:10|3178.6|3172.6|3179.1|3173.1|3179.1|3173.1|3178.6|3172.6|2
1634516160000|2021-10-18 00:16:00|3179|3173|3175.9|3169.9|3179|3173|3175.6|3169.6|3
1634516190000|2021-10-18 00:16:30|3175.6|3169.6|3175.6|3169.6|3175.6|3169.6|3175.6|3169.6|1
1634516230000|2021-10-18 00:17:10|3175.1|3169.1|3174.1|3168.1|3175.1|3169.1|3174.1|3168.1|2
1634516260000|2021-10-18 00:17:40|3174.6|3168.6|3177.1|3171.1|3177.3|3171.3|3174.6|3168.6|6
1634516280000|2021-10-18 00:18:00|3177.4|3171.4|3177.6|3171.6|3177.6|3171.6|3177.4|3171.4|2
1634516320000|2021-10-18 00:18:40|3177.9|3171.9|3178.5|3172.5|3178.5|3172.5|3177.9|3171.9|2
1634516350000|2021-10-18 00:19:10|3178.6|3172.6|3178.9|3172.9|3178.9|3172.9|3178.6|3172.6|2
1634516380000|2021-10-18 00:19:40|3178.6|3172.6|3179.6|3173.6|3179.6|3173.6|3178.1|3172.1|5
1634516400000|2021-10-18 00:20:00|3179.9|3173.9|3180.8|3174.8|3181.1|3175.1|3179.9|3173.9|4
1634516450000|2021-10-18 00:20:50|3180.1|3174.1|3180.1|3174.1|3180.1|3174.1|3180.1|3174.1|1
1634516460000|2021-10-18 00:21:00|3180.4|3174.4|3180.6|3174.6|3180.9|3174.9|3180.4|3174.4|3
1634516510000|2021-10-18 00:21:50|3180.5|3174.5|3180|3174|3180.5|3174.5|3180|3174|3
1634516540000|2021-10-18 00:22:20|3180.1|3174.1|3180.4|3174.4|3180.4|3174.4|3180.1|3174.1|2
1634516550000|2021-10-18 00:22:30|3180.1|3174.1|3180.1|3174.1|3180.1|3174.1|3180.1|3174.1|1
1634516560000|2021-10-18 00:22:40|3180|3174|3180.5|3174.5|3180.5|3174.5|3180|3174|3
1634516580000|2021-10-18 00:23:00|3180.4|3174.4|3180.1|3174.1|3180.4|3174.4|3180.1|3174.1|2
1634516600000|2021-10-18 00:23:20|3180.4|3174.4|3181.9|3175.9|3181.9|3175.9|3180.4|3174.4|3
1634516610000|2021-10-18 00:23:30|3181.6|3175.6|3181.6|3175.6|3181.6|3175.6|3181.6|3175.6|1
1634516630000|2021-10-18 00:23:50|3181.9|3175.9|3181.9|3175.9|3181.9|3175.9|3181.9|3175.9|1
1634516640000|2021-10-18 00:24:00|3181.6|3175.6|3180.5|3174.5|3181.6|3175.6|3180.5|3174.5|4
1634516660000|2021-10-18 00:24:20|3180.1|3174.1|3180|3174|3180.1|3174.1|3180|3174|2
1634516670000|2021-10-18 00:24:30|3179.6|3173.6|3180.4|3174.4|3180.4|3174.4|3179|3173|6
1634516680000|2021-10-18 00:24:40|3179.9|3173.9|3179.8|3173.8|3179.9|3173.9|3179.8|3173.8|2
1634516690000|2021-10-18 00:24:50|3179.6|3173.6|3179.8|3173.8|3179.8|3173.8|3179.6|3173.6|2
1634516710000|2021-10-18 00:25:10|3179.6|3173.6|3178.8|3172.8|3179.6|3173.6|3178.8|3172.8|2
1634516720000|2021-10-18 00:25:20|3178.6|3172.6|3177.5|3171.5|3178.6|3172.6|3177.5|3171.5|3
1634516730000|2021-10-18 00:25:30|3177.8|3171.8|3180.4|3174.4|3180.4|3174.4|3177.8|3171.8|4
1634516740000|2021-10-18 00:25:40|3180.6|3174.6|3181.4|3175.4|3181.4|3175.4|3180.4|3174.4|5
1634516750000|2021-10-18 00:25:50|3180.1|3174.1|3181.6|3175.6|3181.6|3175.6|3180.1|3174.1|2
1634516760000|2021-10-18 00:26:00|3182.4|3176.4|3181.1|3175.1|3182.4|3176.4|3181.1|3175.1|2
1634516770000|2021-10-18 00:26:10|3181.4|3175.4|3182.6|3176.6|3182.6|3176.6|3181.4|3175.4|6
1634516780000|2021-10-18 00:26:20|3182.9|3176.9|3183.8|3177.8|3183.8|3177.8|3182.6|3176.6|3
1634516790000|2021-10-18 00:26:30|3182.6|3176.6|3182.6|3176.6|3182.6|3176.6|3182.6|3176.6|1
1634516800000|2021-10-18 00:26:40|3182.1|3176.1|3183.6|3177.6|3183.6|3177.6|3182.1|3176.1|5
1634516820000|2021-10-18 00:27:00|3183.4|3177.4|3183.1|3177.1|3183.4|3177.4|3183.1|3177.1|2
1634516830000|2021-10-18 00:27:10|3182.9|3176.9|3182.9|3176.9|3183.1|3177.1|3182.6|3176.6|4
1634516840000|2021-10-18 00:27:20|3184.1|3178.1|3183.6|3177.6|3184.1|3178.1|3183.6|3177.6|2
1634516850000|2021-10-18 00:27:30|3184.6|3178.6|3184.6|3178.6|3184.6|3178.6|3184.6|3178.6|1
1634516860000|2021-10-18 00:27:40|3185.6|3179.6|3183.9|3177.9|3185.6|3179.6|3183.9|3177.9|4
1634516870000|2021-10-18 00:27:50|3184|3178|3184.1|3178.1|3184.1|3178.1|3184|3178|2
1634516880000|2021-10-18 00:28:00|3183.9|3177.9|3185.1|3179.1|3185.1|3179.1|3183.6|3177.6|4
1634516890000|2021-10-18 00:28:10|3185|3179|3185|3179|3185|3179|3185|3179|1
1634516900000|2021-10-18 00:28:20|3184.9|3178.9|3184.4|3178.4|3184.9|3178.9|3184.3|3178.3|4
1634516920000|2021-10-18 00:28:40|3185.4|3179.4|3186.1|3180.1|3186.1|3180.1|3185.4|3179.4|2
1634516960000|2021-10-18 00:29:20|3186.4|3180.4|3186.4|3180.4|3186.4|3180.4|3186.4|3180.4|1
1634516990000|2021-10-18 00:29:50|3186.9|3180.9|3187.1|3181.1|3187.4|3181.4|3186.9|3180.9|4
1634517030000|2021-10-18 00:30:30|3186.9|3180.9|3186.1|3180.1|3186.9|3180.9|3186.1|3180.1|2
1634517050000|2021-10-18 00:30:50|3186.4|3180.4|3186.6|3180.6|3186.6|3180.6|3186.4|3180.4|2
1634517070000|2021-10-18 00:31:10|3186.9|3180.9|3187.1|3181.1|3187.1|3181.1|3186.9|3180.9|2
1634517090000|2021-10-18 00:31:30|3187.4|3181.4|3187.4|3181.4|3187.4|3181.4|3187.4|3181.4|1
1634517140000|2021-10-18 00:32:20|3186.9|3180.9|3186.6|3180.6|3186.9|3180.9|3186.6|3180.6|2
1634517150000|2021-10-18 00:32:30|3186.4|3180.4|3186.4|3180.4|3186.4|3180.4|3186.4|3180.4|1
1634517170000|2021-10-18 00:32:50|3186.5|3180.5|3187.4|3181.4|3187.4|3181.4|3186.5|3180.5|4
1634517200000|2021-10-18 00:33:20|3187.1|3181.1|3187.1|3181.1|3187.1|3181.1|3187.1|3181.1|1
1634517270000|2021-10-18 00:34:30|3188.4|3182.4|3187.1|3181.1|3188.4|3182.4|3187.1|3181.1|2
1634517290000|2021-10-18 00:34:50|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|1
1634517310000|2021-10-18 00:35:10|3187.4|3181.4|3187.4|3181.4|3187.4|3181.4|3187.4|3181.4|1
1634517340000|2021-10-18 00:35:40|3187.1|3181.1|3187.1|3181.1|3187.1|3181.1|3187.1|3181.1|1
1634517360000|2021-10-18 00:36:00|3187.4|3181.4|3187.4|3181.4|3187.4|3181.4|3187.4|3181.4|1
1634517390000|2021-10-18 00:36:30|3187.1|3181.1|3185.9|3179.9|3187.1|3181.1|3185.9|3179.9|2
1634517420000|2021-10-18 00:37:00|3186.1|3180.1|3185.9|3179.9|3186.1|3180.1|3185.9|3179.9|2
1634517440000|2021-10-18 00:37:20|3186.1|3180.1|3186.1|3180.1|3186.1|3180.1|3186.1|3180.1|1
1634517460000|2021-10-18 00:37:40|3185.9|3179.9|3185.6|3179.6|3185.9|3179.9|3185.6|3179.6|2
1634517470000|2021-10-18 00:37:50|3186|3180|3187.1|3181.1|3187.1|3181.1|3186|3180|2
1634517480000|2021-10-18 00:38:00|3187.4|3181.4|3187.6|3181.6|3187.6|3181.6|3187.4|3181.4|2
1634517500000|2021-10-18 00:38:20|3187.4|3181.4|3187.4|3181.4|3187.4|3181.4|3187.4|3181.4|1
1634517510000|2021-10-18 00:38:30|3187.6|3181.6|3187.3|3181.3|3187.6|3181.6|3187.3|3181.3|2
1634517530000|2021-10-18 00:38:50|3187.9|3181.9|3187.5|3181.5|3187.9|3181.9|3187.5|3181.5|2
1634517540000|2021-10-18 00:39:00|3187.3|3181.3|3187.4|3181.4|3187.9|3181.9|3187.1|3181.1|4
1634517550000|2021-10-18 00:39:10|3187.6|3181.6|3187.6|3181.6|3187.6|3181.6|3187.6|3181.6|1
1634517560000|2021-10-18 00:39:20|3188.1|3182.1|3187.3|3181.3|3188.1|3182.1|3187.3|3181.3|2
1634517570000|2021-10-18 00:39:30|3187.9|3181.9|3189.4|3183.4|3189.8|3183.8|3187.9|3181.9|4
1634517590000|2021-10-18 00:39:50|3189.6|3183.6|3190.1|3184.1|3190.6|3184.6|3189.6|3183.6|6
1634517600000|2021-10-18 00:40:00|3190.4|3184.4|3190.4|3184.4|3190.4|3184.4|3190.4|3184.4|1
1634517650000|2021-10-18 00:40:50|3190.6|3184.6|3191.4|3185.4|3191.4|3185.4|3190.6|3184.6|4
1634517660000|2021-10-18 00:41:00|3191.6|3185.6|3192.1|3186.1|3192.1|3186.1|3191.6|3185.6|3
1634517670000|2021-10-18 00:41:10|3192.4|3186.4|3191.8|3185.8|3192.4|3186.4|3191.8|3185.8|2
1634517680000|2021-10-18 00:41:20|3192|3186|3192|3186|3192|3186|3192|3186|1
1634517690000|2021-10-18 00:41:30|3191.8|3185.8|3191.6|3185.6|3191.8|3185.8|3191.6|3185.6|2
1634517700000|2021-10-18 00:41:40|3191.9|3185.9|3192.1|3186.1|3192.4|3186.4|3191.9|3185.9|3
1634517710000|2021-10-18 00:41:50|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|1
1634517720000|2021-10-18 00:42:00|3192.6|3186.6|3193.4|3187.4|3193.6|3187.6|3192.6|3186.6|6
1634517730000|2021-10-18 00:42:10|3193.6|3187.6|3195.8|3189.8|3195.8|3189.8|3193.4|3187.4|5
1634517740000|2021-10-18 00:42:20|3195.9|3189.9|3195.9|3189.9|3195.9|3189.9|3195.8|3189.8|3
1634517750000|2021-10-18 00:42:30|3196.1|3190.1|3197|3191|3197|3191|3196.1|3190.1|4
1634517760000|2021-10-18 00:42:40|3196.8|3190.8|3196.4|3190.4|3197.4|3191.4|3196.4|3190.4|4
1634517780000|2021-10-18 00:43:00|3195.9|3189.9|3195.6|3189.6|3195.9|3189.9|3195.6|3189.6|2
1634517790000|2021-10-18 00:43:10|3196.6|3190.6|3196.6|3190.6|3196.6|3190.6|3196.6|3190.6|1
1634517800000|2021-10-18 00:43:20|3196.1|3190.1|3196.4|3190.4|3196.4|3190.4|3196.1|3190.1|2
1634517810000|2021-10-18 00:43:30|3196.1|3190.1|3196.5|3190.5|3196.5|3190.5|3196.1|3190.1|2
1634517820000|2021-10-18 00:43:40|3196.6|3190.6|3196.1|3190.1|3196.6|3190.6|3195.9|3189.9|5
1634517840000|2021-10-18 00:44:00|3195.9|3189.9|3196.1|3190.1|3196.1|3190.1|3195.9|3189.9|2
1634517850000|2021-10-18 00:44:10|3196.4|3190.4|3197.1|3191.1|3197.1|3191.1|3196.4|3190.4|3
1634517860000|2021-10-18 00:44:20|3197.8|3191.8|3196.9|3190.9|3197.8|3191.8|3196.9|3190.9|4
1634517870000|2021-10-18 00:44:30|3195.9|3189.9|3195.9|3189.9|3195.9|3189.9|3195.9|3189.9|1
1634517890000|2021-10-18 00:44:50|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|1
1634517910000|2021-10-18 00:45:10|3196|3190|3196.9|3190.9|3196.9|3190.9|3196|3190|2
1634517920000|2021-10-18 00:45:20|3197|3191|3196.9|3190.9|3197|3191|3196.9|3190.9|2
1634517940000|2021-10-18 00:45:40|3196.6|3190.6|3195.6|3189.6|3196.6|3190.6|3195.6|3189.6|2
1634517950000|2021-10-18 00:45:50|3196|3190|3196.1|3190.1|3196.1|3190.1|3196|3190|4
1634517960000|2021-10-18 00:46:00|3196|3190|3196.1|3190.1|3196.1|3190.1|3196|3190|2
1634517970000|2021-10-18 00:46:10|3196.6|3190.6|3196.6|3190.6|3196.6|3190.6|3196.6|3190.6|1
1634517980000|2021-10-18 00:46:20|3196.4|3190.4|3196.1|3190.1|3196.4|3190.4|3196.1|3190.1|2
1634517990000|2021-10-18 00:46:30|3195.9|3189.9|3195.6|3189.6|3195.9|3189.9|3195.6|3189.6|2
1634518010000|2021-10-18 00:46:50|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|1
1634518040000|2021-10-18 00:47:20|3196|3190|3195.9|3189.9|3196.4|3190.4|3195.9|3189.9|3
1634518050000|2021-10-18 00:47:30|3196|3190|3195.9|3189.9|3196.4|3190.4|3195.9|3189.9|4
1634518060000|2021-10-18 00:47:40|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|1
1634518090000|2021-10-18 00:48:10|3196.1|3190.1|3195.9|3189.9|3196.4|3190.4|3195.9|3189.9|3
1634518100000|2021-10-18 00:48:20|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|1
1634518160000|2021-10-18 00:49:20|3196|3190|3196|3190|3196.3|3190.3|3196|3190|5
1634518170000|2021-10-18 00:49:30|3195.9|3189.9|3195.6|3189.6|3195.9|3189.9|3195.6|3189.6|2
1634518200000|2021-10-18 00:50:00|3194.9|3188.9|3195.6|3189.6|3195.6|3189.6|3194.9|3188.9|2
1634518240000|2021-10-18 00:50:40|3195.4|3189.4|3195.4|3189.4|3195.4|3189.4|3195.4|3189.4|1
1634518250000|2021-10-18 00:50:50|3195.6|3189.6|3195.6|3189.6|3195.6|3189.6|3195.6|3189.6|1
1634518310000|2021-10-18 00:51:50|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|1
1634518420000|2021-10-18 00:53:40|3195.6|3189.6|3195.6|3189.6|3195.6|3189.6|3195.6|3189.6|1
1634518480000|2021-10-18 00:54:40|3195|3189|3195.6|3189.6|3195.6|3189.6|3195|3189|2
1634518540000|2021-10-18 00:55:40|3195.9|3189.9|3196.6|3190.6|3196.6|3190.6|3195.9|3189.9|3
1634518550000|2021-10-18 00:55:50|3196.4|3190.4|3196.4|3190.4|3196.6|3190.6|3196.4|3190.4|3
1634518560000|2021-10-18 00:56:00|3196.1|3190.1|3195.9|3189.9|3196.1|3190.1|3195.9|3189.9|2
1634518570000|2021-10-18 00:56:10|3195.6|3189.6|3194.8|3188.8|3195.6|3189.6|3194.8|3188.8|2
1634518580000|2021-10-18 00:56:20|3194.6|3188.6|3194.4|3188.4|3194.6|3188.6|3194.4|3188.4|2
1634518590000|2021-10-18 00:56:30|3194.1|3188.1|3192.9|3186.9|3194.1|3188.1|3192.9|3186.9|2
1634518620000|2021-10-18 00:57:00|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3193.1|3187.1|2
1634518630000|2021-10-18 00:57:10|3193.6|3187.6|3193.6|3187.6|3193.6|3187.6|3193.6|3187.6|1
1634518640000|2021-10-18 00:57:20|3193.9|3187.9|3193.6|3187.6|3193.9|3187.9|3193.6|3187.6|2
1634518650000|2021-10-18 00:57:30|3193|3187|3193.4|3187.4|3193.4|3187.4|3192.9|3186.9|4
1634518670000|2021-10-18 00:57:50|3193.6|3187.6|3192.9|3186.9|3193.9|3187.9|3192.4|3186.4|8
1634518730000|2021-10-18 00:58:50|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3193.1|3187.1|2
1634518740000|2021-10-18 00:59:00|3193.1|3187.1|3192.4|3186.4|3193.1|3187.1|3192.4|3186.4|2
1634518760000|2021-10-18 00:59:20|3192.5|3186.5|3192.9|3186.9|3193|3187|3192.5|3186.5|3
1634518780000|2021-10-18 00:59:40|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3193.1|3187.1|2
1634518790000|2021-10-18 00:59:50|3193.6|3187.6|3193.4|3187.4|3193.6|3187.6|3193.4|3187.4|2
1634518800000|2021-10-18 01:00:00|3193.1|3187.1|3176.9|3170.9|3193.1|3187.1|3174.8|3168.8|36
1634518810000|2021-10-18 01:00:10|3177.1|3171.1|3184.1|3178.1|3184.1|3178.1|3177.1|3171.1|25
1634518820000|2021-10-18 01:00:20|3184.4|3178.4|3176.4|3170.4|3184.4|3178.4|3176.4|3170.4|23
1634518830000|2021-10-18 01:00:30|3176.1|3170.1|3174.1|3168.1|3176.1|3170.1|3172.5|3166.5|20
1634518840000|2021-10-18 01:00:40|3173.9|3167.9|3168.6|3162.6|3174.8|3168.8|3168.6|3162.6|21
1634518850000|2021-10-18 01:00:50|3168.8|3162.8|3167.1|3161.1|3169.1|3163.1|3167.1|3161.1|16
1634518860000|2021-10-18 01:01:00|3166.9|3160.9|3168.9|3162.9|3169.6|3163.6|3166.9|3160.9|17
1634518870000|2021-10-18 01:01:10|3169|3163|3170.8|3164.8|3170.8|3164.8|3168|3162|17
1634518880000|2021-10-18 01:01:20|3171.1|3165.1|3170.1|3164.1|3174.9|3168.9|3169.4|3163.4|23
1634518890000|2021-10-18 01:01:30|3170.6|3164.6|3173.1|3167.1|3173.1|3167.1|3168.6|3162.6|19
1634518900000|2021-10-18 01:01:40|3172.9|3166.9|3168.1|3162.1|3173.1|3167.1|3167.4|3161.4|21
1634518910000|2021-10-18 01:01:50|3167.3|3161.3|3170.1|3164.1|3170.4|3164.4|3165.6|3159.6|21
1634518920000|2021-10-18 01:02:00|3170.3|3164.3|3168.8|3162.8|3171.1|3165.1|3168.8|3162.8|21
1634518930000|2021-10-18 01:02:10|3169.1|3163.1|3172.1|3166.1|3174.1|3168.1|3168.6|3162.6|22
1634518940000|2021-10-18 01:02:20|3172.4|3166.4|3177.1|3171.1|3178.3|3172.3|3171.9|3165.9|23
1634518950000|2021-10-18 01:02:30|3177.9|3171.9|3179.5|3173.5|3181.9|3175.9|3177.9|3171.9|21
1634518960000|2021-10-18 01:02:40|3179.1|3173.1|3178.1|3172.1|3180.4|3174.4|3177|3171|21
1634518970000|2021-10-18 01:02:50|3178.4|3172.4|3175.1|3169.1|3178.4|3172.4|3174.6|3168.6|14
1634518980000|2021-10-18 01:03:00|3175.4|3169.4|3175.8|3169.8|3176.6|3170.6|3175.4|3169.4|18
1634518990000|2021-10-18 01:03:10|3175.9|3169.9|3177.4|3171.4|3177.9|3171.9|3175.6|3169.6|11
1634519000000|2021-10-18 01:03:20|3177.3|3171.3|3180.1|3174.1|3180.1|3174.1|3177.3|3171.3|8
1634519010000|2021-10-18 01:03:30|3180.6|3174.6|3181|3175|3181|3175|3180.6|3174.6|2
1634519020000|2021-10-18 01:03:40|3180.8|3174.8|3180.1|3174.1|3180.8|3174.8|3179.9|3173.9|7
1634519030000|2021-10-18 01:03:50|3179.6|3173.6|3182.9|3176.9|3182.9|3176.9|3179.1|3173.1|13
1634519040000|2021-10-18 01:04:00|3183.1|3177.1|3180.6|3174.6|3183.1|3177.1|3180.1|3174.1|23
1634519050000|2021-10-18 01:04:10|3180.9|3174.9|3182.3|3176.3|3182.3|3176.3|3180.4|3174.4|17
1634519060000|2021-10-18 01:04:20|3182.5|3176.5|3183.4|3177.4|3183.4|3177.4|3182.5|3176.5|7
1634519070000|2021-10-18 01:04:30|3183|3177|3179|3173|3183|3177|3179|3173|8
1634519080000|2021-10-18 01:04:40|3179.3|3173.3|3180.6|3174.6|3180.9|3174.9|3178.8|3172.8|16
1634519090000|2021-10-18 01:04:50|3180.9|3174.9|3179.4|3173.4|3180.9|3174.9|3178.4|3172.4|20
1634519100000|2021-10-18 01:05:00|3179.6|3173.6|3177.1|3171.1|3179.9|3173.9|3176.5|3170.5|22
1634519110000|2021-10-18 01:05:10|3177|3171|3171.9|3165.9|3177|3171|3171.9|3165.9|18
1634519120000|2021-10-18 01:05:20|3172.1|3166.1|3172.4|3166.4|3174.9|3168.9|3171.9|3165.9|23
1634519130000|2021-10-18 01:05:30|3172.6|3166.6|3171.4|3165.4|3172.8|3166.8|3171.3|3165.3|15
1634519140000|2021-10-18 01:05:40|3171.1|3165.1|3173.6|3167.6|3173.6|3167.6|3170.9|3164.9|11
1634519150000|2021-10-18 01:05:50|3174.1|3168.1|3172.6|3166.6|3177.1|3171.1|3172.6|3166.6|19
1634519160000|2021-10-18 01:06:00|3172.3|3166.3|3173.6|3167.6|3173.9|3167.9|3171.9|3165.9|22
1634519170000|2021-10-18 01:06:10|3173.4|3167.4|3172.6|3166.6|3173.6|3167.6|3171.1|3165.1|22
1634519180000|2021-10-18 01:06:20|3172.4|3166.4|3168.4|3162.4|3173.1|3167.1|3167.6|3161.6|20
1634519190000|2021-10-18 01:06:30|3168.1|3162.1|3168.9|3162.9|3170.9|3164.9|3167.1|3161.1|22
1634519200000|2021-10-18 01:06:40|3169.4|3163.4|3171.9|3165.9|3172.1|3166.1|3168.6|3162.6|22
1634519210000|2021-10-18 01:06:50|3171.6|3165.6|3172.1|3166.1|3172.1|3166.1|3170.8|3164.8|15
1634519220000|2021-10-18 01:07:00|3172.4|3166.4|3172.6|3166.6|3175.3|3169.3|3172.3|3166.3|17
1634519230000|2021-10-18 01:07:10|3172.4|3166.4|3172.9|3166.9|3173.6|3167.6|3171.1|3165.1|20
1634519240000|2021-10-18 01:07:20|3173.1|3167.1|3174.6|3168.6|3176.1|3170.1|3173.1|3167.1|18
1634519250000|2021-10-18 01:07:30|3174.9|3168.9|3173.4|3167.4|3175.6|3169.6|3173.4|3167.4|15
1634519260000|2021-10-18 01:07:40|3173.8|3167.8|3170.6|3164.6|3174|3168|3170.6|3164.6|17
1634519270000|2021-10-18 01:07:50|3170.9|3164.9|3176|3170|3176.9|3170.9|3170.9|3164.9|17
1634519280000|2021-10-18 01:08:00|3174|3168|3167.9|3161.9|3174.9|3168.9|3167.9|3161.9|20
1634519290000|2021-10-18 01:08:10|3168|3162|3165.9|3159.9|3168|3162|3165.3|3159.3|21
1634519300000|2021-10-18 01:08:20|3166.1|3160.1|3165.1|3159.1|3170.4|3164.4|3165.1|3159.1|22
1634519310000|2021-10-18 01:08:30|3165|3159|3164.1|3158.1|3167.1|3161.1|3163.9|3157.9|22
1634519320000|2021-10-18 01:08:40|3163.4|3157.4|3165.9|3159.9|3167.9|3161.9|3163.4|3157.4|20
1634519330000|2021-10-18 01:08:50|3165.6|3159.6|3167.9|3161.9|3167.9|3161.9|3165.4|3159.4|19
1634519340000|2021-10-18 01:09:00|3167.4|3161.4|3162.6|3156.6|3168.4|3162.4|3162.6|3156.6|21
1634519350000|2021-10-18 01:09:10|3163.9|3157.9|3163.9|3157.9|3163.9|3157.9|3162.9|3156.9|21
1634519360000|2021-10-18 01:09:20|3163.6|3157.6|3166.4|3160.4|3166.6|3160.6|3162.6|3156.6|18
1634519370000|2021-10-18 01:09:30|3165.4|3159.4|3165.4|3159.4|3165.9|3159.9|3164.4|3158.4|17
1634519380000|2021-10-18 01:09:40|3164.9|3158.9|3164.8|3158.8|3165|3159|3164.1|3158.1|17
1634519390000|2021-10-18 01:09:50|3164.6|3158.6|3167.1|3161.1|3167.1|3161.1|3164.6|3158.6|17
1634519400000|2021-10-18 01:10:00|3167.4|3161.4|3169.4|3163.4|3169.6|3163.6|3166.8|3160.8|13
1634519410000|2021-10-18 01:10:10|3169.6|3163.6|3171.9|3165.9|3172.1|3166.1|3169.6|3163.6|8
1634519420000|2021-10-18 01:10:20|3172.1|3166.1|3173.9|3167.9|3174.6|3168.6|3172.1|3166.1|7
1634519430000|2021-10-18 01:10:30|3174.1|3168.1|3173.4|3167.4|3174.1|3168.1|3173.4|3167.4|6
1634519440000|2021-10-18 01:10:40|3172.6|3166.6|3172.9|3166.9|3173.5|3167.5|3172.6|3166.6|7
1634519450000|2021-10-18 01:10:50|3173.1|3167.1|3173.6|3167.6|3173.6|3167.6|3172.8|3166.8|6
1634519460000|2021-10-18 01:11:00|3174.1|3168.1|3176.1|3170.1|3176.1|3170.1|3174.1|3168.1|4
1634519470000|2021-10-18 01:11:10|3175.9|3169.9|3176.1|3170.1|3176.4|3170.4|3175.9|3169.9|6
1634519480000|2021-10-18 01:11:20|3176.4|3170.4|3177.8|3171.8|3177.8|3171.8|3176.1|3170.1|9
1634519490000|2021-10-18 01:11:30|3177.6|3171.6|3174.4|3168.4|3177.6|3171.6|3174.4|3168.4|14
1634519500000|2021-10-18 01:11:40|3175|3169|3177.4|3171.4|3178|3172|3175|3169|16
1634519510000|2021-10-18 01:11:50|3177.1|3171.1|3173.6|3167.6|3177.6|3171.6|3173.4|3167.4|14
1634519520000|2021-10-18 01:12:00|3173.4|3167.4|3173.9|3167.9|3174.9|3168.9|3173.1|3167.1|20
1634519530000|2021-10-18 01:12:10|3173.6|3167.6|3174.1|3168.1|3174.1|3168.1|3173.4|3167.4|6
1634519540000|2021-10-18 01:12:20|3173.9|3167.9|3173.1|3167.1|3173.9|3167.9|3172.5|3166.5|16
1634519580000|2021-10-18 01:13:00|3172.6|3166.6|3173.1|3167.1|3173.1|3167.1|3172.4|3166.4|9
1634519590000|2021-10-18 01:13:10|3173.4|3167.4|3173.1|3167.1|3173.4|3167.4|3172.9|3166.9|4
1634519600000|2021-10-18 01:13:20|3173.4|3167.4|3174.6|3168.6|3175.6|3169.6|3173.4|3167.4|11
1634519610000|2021-10-18 01:13:30|3174.5|3168.5|3176.1|3170.1|3176.6|3170.6|3174.4|3168.4|14
1634519630000|2021-10-18 01:13:50|3176.4|3170.4|3176.4|3170.4|3176.4|3170.4|3176.1|3170.1|3
1634519640000|2021-10-18 01:14:00|3176.6|3170.6|3177.4|3171.4|3177.4|3171.4|3176.6|3170.6|18
1634519650000|2021-10-18 01:14:10|3177.6|3171.6|3178.4|3172.4|3178.6|3172.6|3177.6|3171.6|13
1634519660000|2021-10-18 01:14:20|3178.6|3172.6|3179.6|3173.6|3180.1|3174.1|3178.1|3172.1|15
1634519670000|2021-10-18 01:14:30|3179.4|3173.4|3179.4|3173.4|3179.4|3173.4|3179.1|3173.1|3
1634519680000|2021-10-18 01:14:40|3179.6|3173.6|3179.4|3173.4|3179.9|3173.9|3179.4|3173.4|12
1634519690000|2021-10-18 01:14:50|3179.3|3173.3|3179.4|3173.4|3179.9|3173.9|3179.3|3173.3|5
1634519700000|2021-10-18 01:15:00|3179.3|3173.3|3177.8|3171.8|3179.3|3173.3|3177.6|3171.6|10
1634519710000|2021-10-18 01:15:10|3177.4|3171.4|3176.4|3170.4|3177.6|3171.6|3176.4|3170.4|10
1634519720000|2021-10-18 01:15:20|3176.5|3170.5|3176.6|3170.6|3177|3171|3176.4|3170.4|6
1634519730000|2021-10-18 01:15:30|3176.4|3170.4|3176.6|3170.6|3176.8|3170.8|3176.4|3170.4|4
1634519740000|2021-10-18 01:15:40|3176.4|3170.4|3177.1|3171.1|3177.1|3171.1|3176.4|3170.4|5
1634519750000|2021-10-18 01:15:50|3176.9|3170.9|3177|3171|3177.1|3171.1|3176.6|3170.6|7
1634519760000|2021-10-18 01:16:00|3176.6|3170.6|3176.6|3170.6|3176.6|3170.6|3176.6|3170.6|1
1634519770000|2021-10-18 01:16:10|3176.4|3170.4|3173.9|3167.9|3176.5|3170.5|3173.9|3167.9|11
1634519780000|2021-10-18 01:16:20|3174|3168|3175.4|3169.4|3175.4|3169.4|3174|3168|6
1634519790000|2021-10-18 01:16:30|3175.6|3169.6|3175.1|3169.1|3175.6|3169.6|3174.4|3168.4|13
1634519800000|2021-10-18 01:16:40|3175.4|3169.4|3176.1|3170.1|3176.4|3170.4|3175.4|3169.4|6
1634519810000|2021-10-18 01:16:50|3175.9|3169.9|3176.1|3170.1|3176.4|3170.4|3175.1|3169.1|14
1634519820000|2021-10-18 01:17:00|3175.9|3169.9|3174.3|3168.3|3176.4|3170.4|3174.3|3168.3|9
1634519830000|2021-10-18 01:17:10|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|3173|3167|6
1634519840000|2021-10-18 01:17:20|3174.1|3168.1|3171.6|3165.6|3174.1|3168.1|3171.6|3165.6|8
1634519850000|2021-10-18 01:17:30|3171.1|3165.1|3164.6|3158.6|3171.1|3165.1|3164.6|3158.6|26
1634519860000|2021-10-18 01:17:40|3163.8|3157.8|3162.6|3156.6|3164.1|3158.1|3161.9|3155.9|23
1634519870000|2021-10-18 01:17:50|3162.9|3156.9|3165.4|3159.4|3165.6|3159.6|3162.1|3156.1|22
1634519880000|2021-10-18 01:18:00|3165.3|3159.3|3163.4|3157.4|3165.3|3159.3|3162.6|3156.6|16
1634519890000|2021-10-18 01:18:10|3163.6|3157.6|3163.1|3157.1|3164|3158|3163.1|3157.1|12
1634519900000|2021-10-18 01:18:20|3163|3157|3162.4|3156.4|3163|3157|3162.1|3156.1|9
1634519910000|2021-10-18 01:18:30|3162.1|3156.1|3160.9|3154.9|3162.4|3156.4|3160.9|3154.9|15
1634519920000|2021-10-18 01:18:40|3160.6|3154.6|3157.9|3151.9|3161.9|3155.9|3157.9|3151.9|15
1634519930000|2021-10-18 01:18:50|3158.1|3152.1|3156.9|3150.9|3158.6|3152.6|3156.4|3150.4|21
1634519940000|2021-10-18 01:19:00|3157.1|3151.1|3155.6|3149.6|3157.1|3151.1|3155.4|3149.4|15
1634519950000|2021-10-18 01:19:10|3154.9|3148.9|3156.1|3150.1|3156.1|3150.1|3154.4|3148.4|17
1634519960000|2021-10-18 01:19:20|3155.6|3149.6|3158.6|3152.6|3158.6|3152.6|3155.4|3149.4|15
1634519970000|2021-10-18 01:19:30|3158.8|3152.8|3159.4|3153.4|3159.4|3153.4|3157.8|3151.8|17
1634519980000|2021-10-18 01:19:40|3159.3|3153.3|3158.3|3152.3|3159.3|3153.3|3157.9|3151.9|13
1634519990000|2021-10-18 01:19:50|3158.1|3152.1|3157.4|3151.4|3158.3|3152.3|3156.9|3150.9|18
1634520000000|2021-10-18 01:20:00|3157.1|3151.1|3156.6|3150.6|3157.1|3151.1|3156.4|3150.4|11
1634520010000|2021-10-18 01:20:10|3155.8|3149.8|3156.3|3150.3|3156.4|3150.4|3155|3149|20
1634520020000|2021-10-18 01:20:20|3156|3150|3155.9|3149.9|3156.3|3150.3|3155.5|3149.5|14
1634520030000|2021-10-18 01:20:30|3155.5|3149.5|3155.4|3149.4|3157.6|3151.6|3154.5|3148.5|20
1634520040000|2021-10-18 01:20:40|3154.6|3148.6|3151.9|3145.9|3155.9|3149.9|3151.8|3145.8|19
1634520050000|2021-10-18 01:20:50|3152.4|3146.4|3156.3|3150.3|3156.5|3150.5|3152.4|3146.4|21
1634520060000|2021-10-18 01:21:00|3157.3|3151.3|3159.3|3153.3|3159.8|3153.8|3157.1|3151.1|18
1634520070000|2021-10-18 01:21:10|3159.5|3153.5|3162.1|3156.1|3163.4|3157.4|3159.5|3153.5|19
1634520080000|2021-10-18 01:21:20|3162.6|3156.6|3162.4|3156.4|3163.9|3157.9|3162.1|3156.1|18
1634520090000|2021-10-18 01:21:30|3162.1|3156.1|3162.1|3156.1|3164|3158|3162.1|3156.1|12
1634520100000|2021-10-18 01:21:40|3162.6|3156.6|3164.4|3158.4|3164.4|3158.4|3162.6|3156.6|13
1634520110000|2021-10-18 01:21:50|3163.6|3157.6|3163.3|3157.3|3163.8|3157.8|3161.8|3155.8|19
1634520120000|2021-10-18 01:22:00|3163|3157|3161.6|3155.6|3163|3157|3160.1|3154.1|21
1634520130000|2021-10-18 01:22:10|3161.4|3155.4|3158.1|3152.1|3162.9|3156.9|3157.6|3151.6|15
1634520140000|2021-10-18 01:22:20|3158.4|3152.4|3158.9|3152.9|3158.9|3152.9|3158.4|3152.4|7
1634520150000|2021-10-18 01:22:30|3159.1|3153.1|3159.1|3153.1|3159.1|3153.1|3158.9|3152.9|3
1634520160000|2021-10-18 01:22:40|3158.9|3152.9|3158.9|3152.9|3158.9|3152.9|3158.9|3152.9|1
1634520170000|2021-10-18 01:22:50|3158.8|3152.8|3160.1|3154.1|3160.1|3154.1|3158.3|3152.3|7
1634520180000|2021-10-18 01:23:00|3160.9|3154.9|3161.1|3155.1|3161.9|3155.9|3160.9|3154.9|8
1634520190000|2021-10-18 01:23:10|3161.6|3155.6|3161.6|3155.6|3161.9|3155.9|3160.6|3154.6|10
1634520200000|2021-10-18 01:23:20|3162.6|3156.6|3164.4|3158.4|3164.4|3158.4|3162.6|3156.6|12
1634520210000|2021-10-18 01:23:30|3164.1|3158.1|3165.1|3159.1|3165.6|3159.6|3163.9|3157.9|15
1634520220000|2021-10-18 01:23:40|3165.8|3159.8|3166.1|3160.1|3167.4|3161.4|3165.4|3159.4|17
1634520230000|2021-10-18 01:23:50|3165.9|3159.9|3167.4|3161.4|3168.1|3162.1|3165.9|3159.9|14
1634520240000|2021-10-18 01:24:00|3167.6|3161.6|3165.6|3159.6|3167.6|3161.6|3165.4|3159.4|15
1634520250000|2021-10-18 01:24:10|3165.4|3159.4|3167.1|3161.1|3167.1|3161.1|3164.1|3158.1|17
1634520260000|2021-10-18 01:24:20|3167.3|3161.3|3165.8|3159.8|3167.6|3161.6|3165.3|3159.3|16
1634520270000|2021-10-18 01:24:30|3166.4|3160.4|3167.3|3161.3|3167.4|3161.4|3165.9|3159.9|13
1634520280000|2021-10-18 01:24:40|3167.4|3161.4|3167.4|3161.4|3167.9|3161.9|3166.4|3160.4|14
1634520290000|2021-10-18 01:24:50|3166.6|3160.6|3169.1|3163.1|3169.4|3163.4|3166.6|3160.6|15
1634520300000|2021-10-18 01:25:00|3168.6|3162.6|3167.5|3161.5|3168.6|3162.6|3167.4|3161.4|8
1634520310000|2021-10-18 01:25:10|3167.1|3161.1|3168|3162|3168|3162|3167.1|3161.1|5
1634520320000|2021-10-18 01:25:20|3167.9|3161.9|3162.8|3156.8|3167.9|3161.9|3162.8|3156.8|8
1634520330000|2021-10-18 01:25:30|3162.9|3156.9|3163.5|3157.5|3164.4|3158.4|3162.3|3156.3|23
1634520340000|2021-10-18 01:25:40|3164.4|3158.4|3163.1|3157.1|3164.6|3158.6|3162.4|3156.4|14
1634520350000|2021-10-18 01:25:50|3162.9|3156.9|3161.1|3155.1|3162.9|3156.9|3160.9|3154.9|10
1634520360000|2021-10-18 01:26:00|3161.4|3155.4|3161.6|3155.6|3163|3157|3160.6|3154.6|23
1634520370000|2021-10-18 01:26:10|3162|3156|3163.8|3157.8|3164.4|3158.4|3162|3156|20
1634520380000|2021-10-18 01:26:20|3163.5|3157.5|3161.4|3155.4|3163.9|3157.9|3160.9|3154.9|15
1634520390000|2021-10-18 01:26:30|3162.4|3156.4|3162.4|3156.4|3162.9|3156.9|3161.3|3155.3|11
1634520400000|2021-10-18 01:26:40|3162.9|3156.9|3160.5|3154.5|3163.9|3157.9|3159.9|3153.9|14
1634520410000|2021-10-18 01:26:50|3160.3|3154.3|3159.6|3153.6|3160.6|3154.6|3159.6|3153.6|18
1634520420000|2021-10-18 01:27:00|3159.4|3153.4|3161|3155|3161.1|3155.1|3157.6|3151.6|19
1634520430000|2021-10-18 01:27:10|3160.8|3154.8|3158.8|3152.8|3161.4|3155.4|3158.8|3152.8|27
1634520440000|2021-10-18 01:27:20|3159.1|3153.1|3160.8|3154.8|3161.1|3155.1|3158.4|3152.4|21
1634520450000|2021-10-18 01:27:30|3161|3155|3160.4|3154.4|3161.6|3155.6|3159.6|3153.6|26
1634520460000|2021-10-18 01:27:40|3160.1|3154.1|3160.1|3154.1|3161.4|3155.4|3159.6|3153.6|21
1634520470000|2021-10-18 01:27:50|3160.4|3154.4|3162.1|3156.1|3163.1|3157.1|3160|3154|19
1634520480000|2021-10-18 01:28:00|3163.1|3157.1|3162.6|3156.6|3164.1|3158.1|3162.4|3156.4|21
1634520490000|2021-10-18 01:28:10|3163.1|3157.1|3162.9|3156.9|3165.1|3159.1|3162.9|3156.9|23
1634520500000|2021-10-18 01:28:20|3163.4|3157.4|3161.1|3155.1|3163.4|3157.4|3160.9|3154.9|15
1634520510000|2021-10-18 01:28:30|3160.9|3154.9|3158.9|3152.9|3160.9|3154.9|3158.1|3152.1|16
1634520520000|2021-10-18 01:28:40|3158.6|3152.6|3162.6|3156.6|3162.6|3156.6|3157.6|3151.6|19
1634520530000|2021-10-18 01:28:50|3162.9|3156.9|3161.4|3155.4|3163.5|3157.5|3161.1|3155.1|21
1634520540000|2021-10-18 01:29:00|3161|3155|3162.1|3156.1|3163|3157|3161|3155|23
1634520550000|2021-10-18 01:29:10|3162.4|3156.4|3160.4|3154.4|3162.4|3156.4|3160.4|3154.4|13
1634520560000|2021-10-18 01:29:20|3160.3|3154.3|3158.4|3152.4|3160.4|3154.4|3157.4|3151.4|11
1634520570000|2021-10-18 01:29:30|3158.1|3152.1|3157.6|3151.6|3158.4|3152.4|3156.6|3150.6|14
1634520580000|2021-10-18 01:29:40|3157.4|3151.4|3158.8|3152.8|3159.1|3153.1|3157.4|3151.4|8
1634520590000|2021-10-18 01:29:50|3158.6|3152.6|3156.6|3150.6|3158.6|3152.6|3156.6|3150.6|8
1634520600000|2021-10-18 01:30:00|3156.4|3150.4|3155|3149|3156.4|3150.4|3154.8|3148.8|14
1634520610000|2021-10-18 01:30:10|3155.1|3149.1|3152.6|3146.6|3155.1|3149.1|3152.6|3146.6|15
1634520620000|2021-10-18 01:30:20|3152|3146|3150.3|3144.3|3152.6|3146.6|3150.1|3144.1|19
1634520630000|2021-10-18 01:30:30|3150.4|3144.4|3153.1|3147.1|3153.1|3147.1|3150.4|3144.4|16
1634520640000|2021-10-18 01:30:40|3153.6|3147.6|3154.4|3148.4|3155.1|3149.1|3153.6|3147.6|14
1634520650000|2021-10-18 01:30:50|3154.1|3148.1|3154.4|3148.4|3154.9|3148.9|3154.1|3148.1|15
1634520660000|2021-10-18 01:31:00|3154.1|3148.1|3152.8|3146.8|3154.4|3148.4|3152.8|3146.8|13
1634520670000|2021-10-18 01:31:10|3152.4|3146.4|3152.9|3146.9|3154.6|3148.6|3152.1|3146.1|17
1634520680000|2021-10-18 01:31:20|3152.6|3146.6|3152.6|3146.6|3153.9|3147.9|3151.8|3145.8|20
1634520690000|2021-10-18 01:31:30|3152.4|3146.4|3151.9|3145.9|3153.9|3147.9|3151.9|3145.9|19
1634520700000|2021-10-18 01:31:40|3152.1|3146.1|3153.4|3147.4|3153.9|3147.9|3151.9|3145.9|12
1634520710000|2021-10-18 01:31:50|3153.5|3147.5|3154.3|3148.3|3154.8|3148.8|3153.3|3147.3|15
1634520720000|2021-10-18 01:32:00|3153.9|3147.9|3154.4|3148.4|3154.4|3148.4|3151.9|3145.9|17
1634520730000|2021-10-18 01:32:10|3154.8|3148.8|3154.9|3148.9|3155.9|3149.9|3154.5|3148.5|14
1634520740000|2021-10-18 01:32:20|3155.1|3149.1|3155.8|3149.8|3156.9|3150.9|3155.1|3149.1|21
1634520750000|2021-10-18 01:32:30|3156.1|3150.1|3158.3|3152.3|3158.3|3152.3|3156.1|3150.1|14
1634520760000|2021-10-18 01:32:40|3157.5|3151.5|3157.1|3151.1|3158.4|3152.4|3157|3151|21
1634520770000|2021-10-18 01:32:50|3157.4|3151.4|3160.1|3154.1|3160.1|3154.1|3157.4|3151.4|19
1634520780000|2021-10-18 01:33:00|3160.4|3154.4|3160.3|3154.3|3160.4|3154.4|3159.1|3153.1|14
1634520790000|2021-10-18 01:33:10|3160|3154|3158.6|3152.6|3160.5|3154.5|3158.1|3152.1|11
1634520800000|2021-10-18 01:33:20|3158.5|3152.5|3157.3|3151.3|3158.6|3152.6|3156.6|3150.6|13
1634520810000|2021-10-18 01:33:30|3157.4|3151.4|3157.1|3151.1|3157.4|3151.4|3156.9|3150.9|11
1634520820000|2021-10-18 01:33:40|3157.3|3151.3|3156.9|3150.9|3158.9|3152.9|3156.9|3150.9|20
1634520830000|2021-10-18 01:33:50|3157.1|3151.1|3154.5|3148.5|3157.3|3151.3|3154.5|3148.5|11
1634520840000|2021-10-18 01:34:00|3154.6|3148.6|3153.9|3147.9|3154.6|3148.6|3153|3147|16
1634520850000|2021-10-18 01:34:10|3153.6|3147.6|3152.6|3146.6|3153.6|3147.6|3151.9|3145.9|14
1634520860000|2021-10-18 01:34:20|3152.9|3146.9|3154.1|3148.1|3154.6|3148.6|3152.9|3146.9|13
1634520870000|2021-10-18 01:34:30|3154.4|3148.4|3154.6|3148.6|3155.1|3149.1|3153.1|3147.1|14
1634520880000|2021-10-18 01:34:40|3154.1|3148.1|3152.1|3146.1|3154.1|3148.1|3151.6|3145.6|8
1634520890000|2021-10-18 01:34:50|3152.4|3146.4|3151.9|3145.9|3152.6|3146.6|3151.6|3145.6|12
1634520900000|2021-10-18 01:35:00|3151.6|3145.6|3152.1|3146.1|3152.1|3146.1|3151.1|3145.1|13
1634520910000|2021-10-18 01:35:10|3152.6|3146.6|3151.1|3145.1|3152.6|3146.6|3150.6|3144.6|14
1634520920000|2021-10-18 01:35:20|3150.9|3144.9|3150.1|3144.1|3151.1|3145.1|3150.1|3144.1|16
1634520930000|2021-10-18 01:35:30|3149.9|3143.9|3150.6|3144.6|3151.5|3145.5|3149.6|3143.6|15
1634520940000|2021-10-18 01:35:40|3150.1|3144.1|3150.6|3144.6|3150.9|3144.9|3150.1|3144.1|10
1634520950000|2021-10-18 01:35:50|3151.6|3145.6|3148.6|3142.6|3151.9|3145.9|3148.6|3142.6|18
1634520960000|2021-10-18 01:36:00|3149.1|3143.1|3147.6|3141.6|3149.1|3143.1|3145.9|3139.9|21
1634520970000|2021-10-18 01:36:10|3148.1|3142.1|3148.4|3142.4|3149.6|3143.6|3148.1|3142.1|11
1634520980000|2021-10-18 01:36:20|3147.9|3141.9|3147.1|3141.1|3148.4|3142.4|3147.1|3141.1|7
1634520990000|2021-10-18 01:36:30|3148.1|3142.1|3150.1|3144.1|3150.1|3144.1|3148.1|3142.1|9
1634521000000|2021-10-18 01:36:40|3151.1|3145.1|3153.6|3147.6|3153.6|3147.6|3150.6|3144.6|12
1634521010000|2021-10-18 01:36:50|3153.9|3147.9|3154|3148|3154.6|3148.6|3152.9|3146.9|19
1634521020000|2021-10-18 01:37:00|3153.9|3147.9|3152.6|3146.6|3154.1|3148.1|3152.6|3146.6|12
1634521030000|2021-10-18 01:37:10|3152.5|3146.5|3149.6|3143.6|3152.9|3146.9|3149.6|3143.6|11
1634521040000|2021-10-18 01:37:20|3149.3|3143.3|3148.8|3142.8|3149.3|3143.3|3148.4|3142.4|11
1634521050000|2021-10-18 01:37:30|3148.5|3142.5|3147.1|3141.1|3148.5|3142.5|3147.1|3141.1|9
1634521060000|2021-10-18 01:37:40|3147.3|3141.3|3148.1|3142.1|3148.1|3142.1|3146.9|3140.9|15
1634521070000|2021-10-18 01:37:50|3148.6|3142.6|3149.5|3143.5|3150.5|3144.5|3148.6|3142.6|11
1634521080000|2021-10-18 01:38:00|3149.9|3143.9|3149.1|3143.1|3149.9|3143.9|3148.6|3142.6|19
1634521090000|2021-10-18 01:38:10|3148.9|3142.9|3150.1|3144.1|3150.9|3144.9|3148.6|3142.6|19
1634521100000|2021-10-18 01:38:20|3150.4|3144.4|3147.6|3141.6|3150.6|3144.6|3147.6|3141.6|17
1634521110000|2021-10-18 01:38:30|3147.5|3141.5|3147.1|3141.1|3147.6|3141.6|3146.4|3140.4|10
1634521120000|2021-10-18 01:38:40|3147.4|3141.4|3146.1|3140.1|3147.4|3141.4|3145.9|3139.9|12
1634521130000|2021-10-18 01:38:50|3146.4|3140.4|3145.1|3139.1|3146.6|3140.6|3144.4|3138.4|20
1634521140000|2021-10-18 01:39:00|3145.4|3139.4|3144.6|3138.6|3146.3|3140.3|3144.6|3138.6|14
1634521150000|2021-10-18 01:39:10|3144.9|3138.9|3141.6|3135.6|3145.1|3139.1|3141.6|3135.6|17
1634521160000|2021-10-18 01:39:20|3142.1|3136.1|3142.6|3136.6|3143.6|3137.6|3142.1|3136.1|17
1634521170000|2021-10-18 01:39:30|3142.8|3136.8|3143.4|3137.4|3144.6|3138.6|3142.6|3136.6|23
1634521180000|2021-10-18 01:39:40|3143.1|3137.1|3144.4|3138.4|3144.4|3138.4|3142.1|3136.1|16
1634521190000|2021-10-18 01:39:50|3144.9|3138.9|3148.9|3142.9|3148.9|3142.9|3144.4|3138.4|19
1634521200000|2021-10-18 01:40:00|3148.6|3142.6|3149.4|3143.4|3149.9|3143.9|3148.6|3142.6|12
1634521210000|2021-10-18 01:40:10|3149.1|3143.1|3150.4|3144.4|3150.4|3144.4|3148.6|3142.6|11
1634521220000|2021-10-18 01:40:20|3149.9|3143.9|3151.4|3145.4|3151.4|3145.4|3149|3143|13
1634521230000|2021-10-18 01:40:30|3151.6|3145.6|3151.4|3145.4|3152.1|3146.1|3150.9|3144.9|11
1634521240000|2021-10-18 01:40:40|3151.6|3145.6|3152.1|3146.1|3152.4|3146.4|3149.9|3143.9|17
1634521250000|2021-10-18 01:40:50|3152.3|3146.3|3151.9|3145.9|3153.6|3147.6|3151.9|3145.9|12
1634521260000|2021-10-18 01:41:00|3151.4|3145.4|3152.4|3146.4|3152.9|3146.9|3151.4|3145.4|9
1634521270000|2021-10-18 01:41:10|3152.6|3146.6|3153.4|3147.4|3153.9|3147.9|3151.6|3145.6|14
1634521280000|2021-10-18 01:41:20|3153.6|3147.6|3151.8|3145.8|3153.9|3147.9|3151.6|3145.6|12
1634521290000|2021-10-18 01:41:30|3152|3146|3153.4|3147.4|3153.4|3147.4|3150.9|3144.9|15
1634521300000|2021-10-18 01:41:40|3152.9|3146.9|3153.4|3147.4|3154.1|3148.1|3152.9|3146.9|9
1634521310000|2021-10-18 01:41:50|3153.6|3147.6|3151|3145|3153.6|3147.6|3150.1|3144.1|15
1634521320000|2021-10-18 01:42:00|3151.4|3145.4|3152.6|3146.6|3152.6|3146.6|3150.4|3144.4|13
1634521330000|2021-10-18 01:42:10|3153.4|3147.4|3160.9|3154.9|3161.9|3155.9|3153.4|3147.4|21
1634521340000|2021-10-18 01:42:20|3161.9|3155.9|3159.5|3153.5|3161.9|3155.9|3158.5|3152.5|20
1634521350000|2021-10-18 01:42:30|3159.1|3153.1|3157.9|3151.9|3159.6|3153.6|3156.9|3150.9|24
1634521360000|2021-10-18 01:42:40|3157.6|3151.6|3156.6|3150.6|3158.1|3152.1|3155.9|3149.9|21
1634521370000|2021-10-18 01:42:50|3156.9|3150.9|3155.6|3149.6|3156.9|3150.9|3155.1|3149.1|23
1634521380000|2021-10-18 01:43:00|3155.9|3149.9|3154.4|3148.4|3156.4|3150.4|3154.4|3148.4|21
1634521390000|2021-10-18 01:43:10|3154.1|3148.1|3154.4|3148.4|3154.6|3148.6|3152.9|3146.9|14
1634521400000|2021-10-18 01:43:20|3154.3|3148.3|3151.4|3145.4|3154.6|3148.6|3150.5|3144.5|24
1634521410000|2021-10-18 01:43:30|3151.6|3145.6|3151.9|3145.9|3153.6|3147.6|3151|3145|14
1634521420000|2021-10-18 01:43:40|3152.1|3146.1|3151|3145|3152.3|3146.3|3150.6|3144.6|19
1634521430000|2021-10-18 01:43:50|3151.6|3145.6|3149.9|3143.9|3151.6|3145.6|3149.4|3143.4|16
1634521440000|2021-10-18 01:44:00|3149.1|3143.1|3149.9|3143.9|3150.5|3144.5|3148.9|3142.9|17
1634521450000|2021-10-18 01:44:10|3149.6|3143.6|3149.1|3143.1|3150.1|3144.1|3148.9|3142.9|6
1634521460000|2021-10-18 01:44:20|3149.6|3143.6|3146.4|3140.4|3149.6|3143.6|3146.4|3140.4|13
1634521470000|2021-10-18 01:44:30|3146.6|3140.6|3148.1|3142.1|3148.6|3142.6|3146.6|3140.6|23
1634521480000|2021-10-18 01:44:40|3148.4|3142.4|3146.1|3140.1|3148.9|3142.9|3146.1|3140.1|22
1634521490000|2021-10-18 01:44:50|3146.3|3140.3|3145.9|3139.9|3146.3|3140.3|3144.6|3138.6|14
1634521500000|2021-10-18 01:45:00|3145.5|3139.5|3147.4|3141.4|3147.4|3141.4|3144.8|3138.8|17
1634521510000|2021-10-18 01:45:10|3148.4|3142.4|3146.1|3140.1|3148.6|3142.6|3145.6|3139.6|16
1634521520000|2021-10-18 01:45:20|3146.6|3140.6|3144.6|3138.6|3146.6|3140.6|3144.1|3138.1|15
1634521530000|2021-10-18 01:45:30|3145.1|3139.1|3143.6|3137.6|3145.1|3139.1|3143.4|3137.4|12
1634521540000|2021-10-18 01:45:40|3144.1|3138.1|3143.6|3137.6|3144.4|3138.4|3143|3137|12
1634521550000|2021-10-18 01:45:50|3144.1|3138.1|3145.4|3139.4|3145.6|3139.6|3143.3|3137.3|15
1634521560000|2021-10-18 01:46:00|3145.1|3139.1|3143.8|3137.8|3145.4|3139.4|3143.8|3137.8|22
1634521570000|2021-10-18 01:46:10|3143.6|3137.6|3144.9|3138.9|3145.1|3139.1|3143.6|3137.6|13
1634521580000|2021-10-18 01:46:20|3145.1|3139.1|3146.6|3140.6|3146.6|3140.6|3145|3139|25
1634521590000|2021-10-18 01:46:30|3146.9|3140.9|3145.6|3139.6|3146.9|3140.9|3145.3|3139.3|18
1634521600000|2021-10-18 01:46:40|3145.9|3139.9|3146.1|3140.1|3146.1|3140.1|3145.4|3139.4|16
1634521610000|2021-10-18 01:46:50|3146.6|3140.6|3146.1|3140.1|3146.9|3140.9|3145.4|3139.4|14
1634521620000|2021-10-18 01:47:00|3145.9|3139.9|3144.6|3138.6|3146.1|3140.1|3144.1|3138.1|17
1634521630000|2021-10-18 01:47:10|3144.9|3138.9|3145.1|3139.1|3146.1|3140.1|3144.4|3138.4|14
1634521640000|2021-10-18 01:47:20|3144.8|3138.8|3145.1|3139.1|3145.6|3139.6|3144.1|3138.1|20
1634521650000|2021-10-18 01:47:30|3145.6|3139.6|3145.4|3139.4|3147.1|3141.1|3145.4|3139.4|15
1634521660000|2021-10-18 01:47:40|3145.6|3139.6|3147|3141|3147.6|3141.6|3145.6|3139.6|9
1634521670000|2021-10-18 01:47:50|3147.1|3141.1|3148.4|3142.4|3148.4|3142.4|3147.1|3141.1|10
1634521680000|2021-10-18 01:48:00|3148.6|3142.6|3147.3|3141.3|3148.6|3142.6|3146.6|3140.6|14
1634521690000|2021-10-18 01:48:10|3147.1|3141.1|3145.6|3139.6|3147.6|3141.6|3145.1|3139.1|15
1634521700000|2021-10-18 01:48:20|3145.4|3139.4|3144.1|3138.1|3145.4|3139.4|3143.8|3137.8|18
1634521710000|2021-10-18 01:48:30|3143.9|3137.9|3143.6|3137.6|3144.1|3138.1|3143.6|3137.6|12
1634521720000|2021-10-18 01:48:40|3143.4|3137.4|3143.8|3137.8|3144.3|3138.3|3143.4|3137.4|11
1634521730000|2021-10-18 01:48:50|3143.6|3137.6|3146.1|3140.1|3146.1|3140.1|3143.6|3137.6|13
1634521740000|2021-10-18 01:49:00|3146.4|3140.4|3147.1|3141.1|3147.1|3141.1|3145.6|3139.6|13
1634521750000|2021-10-18 01:49:10|3147.4|3141.4|3149.1|3143.1|3149.1|3143.1|3146.6|3140.6|16
1634521760000|2021-10-18 01:49:20|3149.4|3143.4|3149.6|3143.6|3149.6|3143.6|3147.9|3141.9|19
1634521770000|2021-10-18 01:49:30|3149|3143|3149.4|3143.4|3150.1|3144.1|3148.6|3142.6|16
1634521780000|2021-10-18 01:49:40|3149.1|3143.1|3148.6|3142.6|3150.1|3144.1|3147.9|3141.9|14
1634521790000|2021-10-18 01:49:50|3148.8|3142.8|3147.6|3141.6|3149.5|3143.5|3145.4|3139.4|22
1634521800000|2021-10-18 01:50:00|3147.4|3141.4|3143.9|3137.9|3147.4|3141.4|3143.9|3137.9|24
1634521810000|2021-10-18 01:50:10|3144.4|3138.4|3143.8|3137.8|3144.4|3138.4|3143.4|3137.4|9
1634521820000|2021-10-18 01:50:20|3143.6|3137.6|3142.9|3136.9|3143.6|3137.6|3142.9|3136.9|9
1634521830000|2021-10-18 01:50:30|3142.4|3136.4|3142.9|3136.9|3143.1|3137.1|3142.1|3136.1|5
1634521840000|2021-10-18 01:50:40|3143.1|3137.1|3143.9|3137.9|3144.4|3138.4|3143|3137|15
1634521850000|2021-10-18 01:50:50|3144.1|3138.1|3146.6|3140.6|3146.6|3140.6|3143.4|3137.4|13
1634521860000|2021-10-18 01:51:00|3146.4|3140.4|3148.9|3142.9|3149|3143|3145.8|3139.8|14
1634521870000|2021-10-18 01:51:10|3149|3143|3149.4|3143.4|3150.6|3144.6|3148.8|3142.8|17
1634521880000|2021-10-18 01:51:20|3149.1|3143.1|3148.8|3142.8|3149.1|3143.1|3148.5|3142.5|6
1634521890000|2021-10-18 01:51:30|3148.9|3142.9|3151.6|3145.6|3151.6|3145.6|3148.4|3142.4|11
1634521900000|2021-10-18 01:51:40|3151.4|3145.4|3151.4|3145.4|3152.1|3146.1|3150.9|3144.9|15
1634521910000|2021-10-18 01:51:50|3151.1|3145.1|3149.6|3143.6|3151.6|3145.6|3149.6|3143.6|11
1634521920000|2021-10-18 01:52:00|3149.9|3143.9|3148.9|3142.9|3149.9|3143.9|3148.8|3142.8|13
1634521930000|2021-10-18 01:52:10|3149|3143|3149.1|3143.1|3149.1|3143.1|3147.6|3141.6|13
1634521940000|2021-10-18 01:52:20|3148.9|3142.9|3149.6|3143.6|3149.6|3143.6|3147.4|3141.4|18
1634521950000|2021-10-18 01:52:30|3149.9|3143.9|3148.6|3142.6|3150.1|3144.1|3148.6|3142.6|10
1634521960000|2021-10-18 01:52:40|3148.9|3142.9|3151|3145|3151|3145|3148.9|3142.9|14
1634521970000|2021-10-18 01:52:50|3150.9|3144.9|3148.4|3142.4|3150.9|3144.9|3148.4|3142.4|12
1634521980000|2021-10-18 01:53:00|3148.6|3142.6|3150.1|3144.1|3150.1|3144.1|3147.6|3141.6|13
1634521990000|2021-10-18 01:53:10|3150.4|3144.4|3151.9|3145.9|3152.1|3146.1|3150.4|3144.4|8
1634522000000|2021-10-18 01:53:20|3152.1|3146.1|3152.9|3146.9|3152.9|3146.9|3152.1|3146.1|10
1634522010000|2021-10-18 01:53:30|3153.4|3147.4|3153.4|3147.4|3153.6|3147.6|3153.3|3147.3|9
1634522020000|2021-10-18 01:53:40|3153.6|3147.6|3152.4|3146.4|3153.9|3147.9|3152.4|3146.4|7
1634522040000|2021-10-18 01:54:00|3152.3|3146.3|3152.5|3146.5|3152.5|3146.5|3152.3|3146.3|2
1634522050000|2021-10-18 01:54:10|3152.9|3146.9|3153.4|3147.4|3153.6|3147.6|3152.9|3146.9|4
1634522060000|2021-10-18 01:54:20|3153.6|3147.6|3156.6|3150.6|3156.6|3150.6|3153.6|3147.6|13
1634522070000|2021-10-18 01:54:30|3156.4|3150.4|3155.1|3149.1|3156.6|3150.6|3155.1|3149.1|13
1634522080000|2021-10-18 01:54:40|3155.4|3149.4|3156.4|3150.4|3156.4|3150.4|3155.4|3149.4|13
1634522090000|2021-10-18 01:54:50|3155.9|3149.9|3156.1|3150.1|3156.6|3150.6|3155.5|3149.5|17
1634522100000|2021-10-18 01:55:00|3155.9|3149.9|3152.4|3146.4|3155.9|3149.9|3152.4|3146.4|10
1634522110000|2021-10-18 01:55:10|3154.1|3148.1|3152.9|3146.9|3154.9|3148.9|3152.9|3146.9|14
1634522120000|2021-10-18 01:55:20|3152.6|3146.6|3151.1|3145.1|3152.6|3146.6|3151|3145|10
1634522130000|2021-10-18 01:55:30|3150.3|3144.3|3150|3144|3151.5|3145.5|3149.8|3143.8|13
1634522140000|2021-10-18 01:55:40|3150.3|3144.3|3149.1|3143.1|3152.3|3146.3|3149.1|3143.1|8
1634522150000|2021-10-18 01:55:50|3149.4|3143.4|3148.9|3142.9|3149.4|3143.4|3147.5|3141.5|12
1634522160000|2021-10-18 01:56:00|3149.1|3143.1|3148.6|3142.6|3150.1|3144.1|3147.4|3141.4|14
1634522170000|2021-10-18 01:56:10|3148.1|3142.1|3146.5|3140.5|3148.1|3142.1|3146.5|3140.5|12
1634522180000|2021-10-18 01:56:20|3146.8|3140.8|3146.4|3140.4|3147|3141|3146.4|3140.4|4
1634522190000|2021-10-18 01:56:30|3146.9|3140.9|3146.6|3140.6|3147.4|3141.4|3145.9|3139.9|17
1634522200000|2021-10-18 01:56:40|3146.9|3140.9|3147.4|3141.4|3147.4|3141.4|3146.1|3140.1|14
1634522210000|2021-10-18 01:56:50|3147.6|3141.6|3148.6|3142.6|3149.1|3143.1|3147.1|3141.1|13
1634522220000|2021-10-18 01:57:00|3148.4|3142.4|3149|3143|3149.1|3143.1|3147.4|3141.4|13
1634522230000|2021-10-18 01:57:10|3149.1|3143.1|3149.6|3143.6|3150.4|3144.4|3149|3143|17
1634522240000|2021-10-18 01:57:20|3149|3143|3146.6|3140.6|3149|3143|3146.6|3140.6|11
1634522250000|2021-10-18 01:57:30|3146.4|3140.4|3145.9|3139.9|3146.9|3140.9|3145.6|3139.6|9
1634522260000|2021-10-18 01:57:40|3146.1|3140.1|3146.1|3140.1|3146.9|3140.9|3146.1|3140.1|14
1634522270000|2021-10-18 01:57:50|3146.3|3140.3|3145.6|3139.6|3146.6|3140.6|3145.6|3139.6|9
1634522280000|2021-10-18 01:58:00|3145.9|3139.9|3144.9|3138.9|3146.4|3140.4|3144.6|3138.6|12
1634522290000|2021-10-18 01:58:10|3144.6|3138.6|3144.9|3138.9|3145.4|3139.4|3144.4|3138.4|13
1634522300000|2021-10-18 01:58:20|3145.1|3139.1|3147.1|3141.1|3147.6|3141.6|3145.1|3139.1|14
1634522310000|2021-10-18 01:58:30|3147.4|3141.4|3148.1|3142.1|3148.9|3142.9|3147.4|3141.4|10
1634522320000|2021-10-18 01:58:40|3147.6|3141.6|3147.4|3141.4|3148.1|3142.1|3147.4|3141.4|8
1634522330000|2021-10-18 01:58:50|3147.6|3141.6|3147.6|3141.6|3150.1|3144.1|3147.4|3141.4|16
1634522340000|2021-10-18 01:59:00|3147.9|3141.9|3149.9|3143.9|3149.9|3143.9|3147.5|3141.5|16
1634522350000|2021-10-18 01:59:10|3149.6|3143.6|3149.9|3143.9|3149.9|3143.9|3148.5|3142.5|11
1634522360000|2021-10-18 01:59:20|3150.1|3144.1|3150.6|3144.6|3152.4|3146.4|3150.1|3144.1|19
1634522370000|2021-10-18 01:59:30|3150.9|3144.9|3151.6|3145.6|3152.1|3146.1|3150.9|3144.9|11
1634522380000|2021-10-18 01:59:40|3151.4|3145.4|3150.1|3144.1|3152.4|3146.4|3150.1|3144.1|14
1634522390000|2021-10-18 01:59:50|3150.3|3144.3|3148.9|3142.9|3150.9|3144.9|3148.9|3142.9|17
1634522400000|2021-10-18 02:00:00|3150.1|3144.1|3147.1|3141.1|3150.1|3144.1|3146.9|3140.9|23
1634522410000|2021-10-18 02:00:10|3146.6|3140.6|3145.9|3139.9|3147.6|3141.6|3145.9|3139.9|16
1634522420000|2021-10-18 02:00:20|3146.4|3140.4|3145.9|3139.9|3147.4|3141.4|3145.8|3139.8|18
1634522430000|2021-10-18 02:00:30|3146.6|3140.6|3149.9|3143.9|3150|3144|3146.6|3140.6|15
1634522440000|2021-10-18 02:00:40|3148.9|3142.9|3150.9|3144.9|3150.9|3144.9|3148.4|3142.4|16
1634522450000|2021-10-18 02:00:50|3152.4|3146.4|3151.6|3145.6|3152.5|3146.5|3151.6|3145.6|11
1634522460000|2021-10-18 02:01:00|3151.1|3145.1|3153.1|3147.1|3153.6|3147.6|3151.1|3145.1|10
1634522470000|2021-10-18 02:01:10|3153.4|3147.4|3152.1|3146.1|3153.6|3147.6|3152.1|3146.1|7
1634522480000|2021-10-18 02:01:20|3152.4|3146.4|3152.4|3146.4|3152.6|3146.6|3151.1|3145.1|10
1634522490000|2021-10-18 02:01:30|3152.6|3146.6|3152.6|3146.6|3152.9|3146.9|3151.6|3145.6|16
1634522500000|2021-10-18 02:01:40|3152.4|3146.4|3152.6|3146.6|3152.9|3146.9|3152.1|3146.1|4
1634522510000|2021-10-18 02:01:50|3152.9|3146.9|3154.1|3148.1|3155.1|3149.1|3152.9|3146.9|14
1634522520000|2021-10-18 02:02:00|3153.6|3147.6|3156.1|3150.1|3156.1|3150.1|3153.1|3147.1|14
1634522530000|2021-10-18 02:02:10|3155.9|3149.9|3155.5|3149.5|3155.9|3149.9|3154.1|3148.1|13
1634522540000|2021-10-18 02:02:20|3155.1|3149.1|3155.1|3149.1|3155.6|3149.6|3154.4|3148.4|13
1634522550000|2021-10-18 02:02:30|3154.6|3148.6|3155.9|3149.9|3155.9|3149.9|3154.6|3148.6|13
1634522560000|2021-10-18 02:02:40|3155.6|3149.6|3157.3|3151.3|3157.3|3151.3|3155.1|3149.1|16
1634522570000|2021-10-18 02:02:50|3157.1|3151.1|3157.4|3151.4|3157.9|3151.9|3156.9|3150.9|14
1634522580000|2021-10-18 02:03:00|3157|3151|3156.1|3150.1|3157.4|3151.4|3156.1|3150.1|13
1634522590000|2021-10-18 02:03:10|3156.4|3150.4|3156.1|3150.1|3157.1|3151.1|3156.1|3150.1|13
1634522600000|2021-10-18 02:03:20|3155.9|3149.9|3156.6|3150.6|3157.1|3151.1|3155.9|3149.9|19
1634522610000|2021-10-18 02:03:30|3157.1|3151.1|3157.6|3151.6|3157.6|3151.6|3156.3|3150.3|19
1634522620000|2021-10-18 02:03:40|3158.1|3152.1|3159.6|3153.6|3159.6|3153.6|3157.6|3151.6|22
1634522630000|2021-10-18 02:03:50|3159.4|3153.4|3158.1|3152.1|3160.1|3154.1|3157.6|3151.6|17
1634522640000|2021-10-18 02:04:00|3157.8|3151.8|3157.6|3151.6|3158|3152|3156.3|3150.3|14
1634522650000|2021-10-18 02:04:10|3157.4|3151.4|3156.9|3150.9|3157.6|3151.6|3155.6|3149.6|21
1634522660000|2021-10-18 02:04:20|3156.5|3150.5|3157.6|3151.6|3158.6|3152.6|3156.1|3150.1|12
1634522670000|2021-10-18 02:04:30|3157.9|3151.9|3158.1|3152.1|3159.1|3153.1|3157.6|3151.6|11
1634522680000|2021-10-18 02:04:40|3157.6|3151.6|3159.4|3153.4|3160.4|3154.4|3157.6|3151.6|13
1634522690000|2021-10-18 02:04:50|3159.6|3153.6|3160.4|3154.4|3160.4|3154.4|3159.1|3153.1|11
1634522700000|2021-10-18 02:05:00|3160.1|3154.1|3159.6|3153.6|3160.5|3154.5|3159.6|3153.6|6
1634522710000|2021-10-18 02:05:10|3159.4|3153.4|3159.1|3153.1|3159.4|3153.4|3158.6|3152.6|5
1634522720000|2021-10-18 02:05:20|3158.9|3152.9|3159.6|3153.6|3159.6|3153.6|3158.9|3152.9|3
1634522730000|2021-10-18 02:05:30|3164.4|3158.4|3163.5|3157.5|3165.9|3159.9|3163.4|3157.4|17
1634522740000|2021-10-18 02:05:40|3163.6|3157.6|3163.5|3157.5|3164.9|3158.9|3163.5|3157.5|7
1634522750000|2021-10-18 02:05:50|3163.6|3157.6|3163.5|3157.5|3163.6|3157.6|3162.9|3156.9|3
1634522760000|2021-10-18 02:06:00|3162.8|3156.8|3163.4|3157.4|3163.4|3157.4|3162.8|3156.8|2
1634522770000|2021-10-18 02:06:10|3163.6|3157.6|3166.9|3160.9|3166.9|3160.9|3163.6|3157.6|3
1634522780000|2021-10-18 02:06:20|3167|3161|3164.4|3158.4|3167|3161|3163.8|3157.8|11
1634522790000|2021-10-18 02:06:30|3164.6|3158.6|3166.4|3160.4|3166.4|3160.4|3164.6|3158.6|9
1634522800000|2021-10-18 02:06:40|3165.4|3159.4|3165.4|3159.4|3166.3|3160.3|3165.4|3159.4|10
1634522810000|2021-10-18 02:06:50|3165.1|3159.1|3163.9|3157.9|3165.4|3159.4|3163.6|3157.6|15
1634522820000|2021-10-18 02:07:00|3164.1|3158.1|3166.1|3160.1|3166.1|3160.1|3164.1|3158.1|10
1634522830000|2021-10-18 02:07:10|3166.4|3160.4|3165.6|3159.6|3166.4|3160.4|3164.6|3158.6|13
1634522840000|2021-10-18 02:07:20|3165.9|3159.9|3165.6|3159.6|3166.1|3160.1|3165.4|3159.4|10
1634522850000|2021-10-18 02:07:30|3165.4|3159.4|3167.6|3161.6|3167.9|3161.9|3164.4|3158.4|12
1634522860000|2021-10-18 02:07:40|3167.9|3161.9|3168.6|3162.6|3169.6|3163.6|3167.9|3161.9|14
1634522870000|2021-10-18 02:07:50|3168.9|3162.9|3171.9|3165.9|3171.9|3165.9|3168.1|3162.1|13
1634522880000|2021-10-18 02:08:00|3171.4|3165.4|3171.6|3165.6|3171.6|3165.6|3171.1|3165.1|11
1634522890000|2021-10-18 02:08:10|3171.9|3165.9|3172.4|3166.4|3172.4|3166.4|3171.9|3165.9|7
1634522900000|2021-10-18 02:08:20|3172.5|3166.5|3172.1|3166.1|3172.6|3166.6|3172.1|3166.1|3
1634522910000|2021-10-18 02:08:30|3171.6|3165.6|3171.1|3165.1|3172.1|3166.1|3171.1|3165.1|4
1634522920000|2021-10-18 02:08:40|3170.8|3164.8|3169.4|3163.4|3170.8|3164.8|3169.1|3163.1|8
1634522930000|2021-10-18 02:08:50|3169|3163|3168.4|3162.4|3169|3163|3167.9|3161.9|7
1634522940000|2021-10-18 02:09:00|3167.8|3161.8|3166.9|3160.9|3168|3162|3166.9|3160.9|7
1634522950000|2021-10-18 02:09:10|3167.1|3161.1|3166.6|3160.6|3167.6|3161.6|3166.5|3160.5|6
1634522960000|2021-10-18 02:09:20|3166.4|3160.4|3165.9|3159.9|3166.4|3160.4|3164.6|3158.6|12
1634522970000|2021-10-18 02:09:30|3166.3|3160.3|3166.9|3160.9|3166.9|3160.9|3165.6|3159.6|12
1634522980000|2021-10-18 02:09:40|3166.4|3160.4|3169.4|3163.4|3169.5|3163.5|3166.4|3160.4|9
1634522990000|2021-10-18 02:09:50|3169.5|3163.5|3165.4|3159.4|3169.5|3163.5|3165.4|3159.4|10
1634523000000|2021-10-18 02:10:00|3165.1|3159.1|3168.6|3162.6|3168.6|3162.6|3165.1|3159.1|14
1634523010000|2021-10-18 02:10:10|3168.9|3162.9|3169.1|3163.1|3171.1|3165.1|3168.9|3162.9|10
1634523020000|2021-10-18 02:10:20|3170.8|3164.8|3170.9|3164.9|3171.6|3165.6|3169.9|3163.9|13
1634523030000|2021-10-18 02:10:30|3170.6|3164.6|3170.1|3164.1|3170.6|3164.6|3169.6|3163.6|9
1634523040000|2021-10-18 02:10:40|3169.6|3163.6|3170.6|3164.6|3170.6|3164.6|3169.6|3163.6|11
1634523050000|2021-10-18 02:10:50|3170.1|3164.1|3168.4|3162.4|3171.1|3165.1|3168.4|3162.4|14
1634523060000|2021-10-18 02:11:00|3168.5|3162.5|3172.4|3166.4|3172.4|3166.4|3168.4|3162.4|22
1634523070000|2021-10-18 02:11:10|3172.1|3166.1|3171.6|3165.6|3172.4|3166.4|3170.9|3164.9|9
1634523080000|2021-10-18 02:11:20|3171.1|3165.1|3170.9|3164.9|3172.6|3166.6|3168.9|3162.9|15
1634523090000|2021-10-18 02:11:30|3170.6|3164.6|3171|3165|3171.6|3165.6|3170.6|3164.6|10
1634523100000|2021-10-18 02:11:40|3171.1|3165.1|3171.9|3165.9|3172.8|3166.8|3171.1|3165.1|14
1634523110000|2021-10-18 02:11:50|3172.1|3166.1|3171.6|3165.6|3172.8|3166.8|3171|3165|8
1634523120000|2021-10-18 02:12:00|3171.9|3165.9|3172.6|3166.6|3172.6|3166.6|3171.9|3165.9|14
1634523130000|2021-10-18 02:12:10|3172.4|3166.4|3172.4|3166.4|3172.6|3166.6|3172|3166|14
1634523140000|2021-10-18 02:12:20|3173.1|3167.1|3173.8|3167.8|3173.8|3167.8|3172.5|3166.5|12
1634523150000|2021-10-18 02:12:30|3173.5|3167.5|3173.1|3167.1|3173.9|3167.9|3173|3167|9
1634523160000|2021-10-18 02:12:40|3173.4|3167.4|3174.3|3168.3|3174.9|3168.9|3173.4|3167.4|6
1634523170000|2021-10-18 02:12:50|3174.4|3168.4|3174.1|3168.1|3175.6|3169.6|3173.6|3167.6|11
1634523180000|2021-10-18 02:13:00|3173.9|3167.9|3174.9|3168.9|3174.9|3168.9|3173.9|3167.9|8
1634523190000|2021-10-18 02:13:10|3174.5|3168.5|3173.4|3167.4|3175.1|3169.1|3173.4|3167.4|10
1634523200000|2021-10-18 02:13:20|3173.6|3167.6|3176.3|3170.3|3176.3|3170.3|3173.6|3167.6|11
1634523210000|2021-10-18 02:13:30|3176|3170|3177.9|3171.9|3178.1|3172.1|3175.3|3169.3|15
1634523220000|2021-10-18 02:13:40|3177.6|3171.6|3178.9|3172.9|3179.1|3173.1|3177.5|3171.5|18
1634523230000|2021-10-18 02:13:50|3178.6|3172.6|3177.9|3171.9|3178.6|3172.6|3176.9|3170.9|15
1634523240000|2021-10-18 02:14:00|3177|3171|3177.6|3171.6|3177.6|3171.6|3176.6|3170.6|16
1634523250000|2021-10-18 02:14:10|3177.9|3171.9|3179.6|3173.6|3179.6|3173.6|3177.4|3171.4|18
1634523260000|2021-10-18 02:14:20|3179.4|3173.4|3181.1|3175.1|3181.1|3175.1|3179|3173|12
1634523270000|2021-10-18 02:14:30|3179.9|3173.9|3179.9|3173.9|3180.9|3174.9|3179.5|3173.5|12
1634523280000|2021-10-18 02:14:40|3180.1|3174.1|3181.9|3175.9|3182.4|3176.4|3180.1|3174.1|18
1634523290000|2021-10-18 02:14:50|3182.4|3176.4|3182.4|3176.4|3183.4|3177.4|3181.4|3175.4|19
1634523300000|2021-10-18 02:15:00|3182.3|3176.3|3180.4|3174.4|3182.3|3176.3|3179.4|3173.4|9
1634523320000|2021-10-18 02:15:20|3180.1|3174.1|3179.3|3173.3|3180.1|3174.1|3178.8|3172.8|7
1634523330000|2021-10-18 02:15:30|3179.1|3173.1|3178.4|3172.4|3179.1|3173.1|3177.6|3171.6|4
1634523340000|2021-10-18 02:15:40|3178.5|3172.5|3175.4|3169.4|3178.9|3172.9|3175.4|3169.4|4
1634523360000|2021-10-18 02:16:00|3173.9|3167.9|3170.9|3164.9|3173.9|3167.9|3169.9|3163.9|5
1634523400000|2021-10-18 02:16:40|3170.6|3164.6|3169.4|3163.4|3170.6|3164.6|3169.4|3163.4|3
1634523410000|2021-10-18 02:16:50|3169|3163|3168.6|3162.6|3169|3163|3168.5|3162.5|4
1634523420000|2021-10-18 02:17:00|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|1
1634523430000|2021-10-18 02:17:10|3168.6|3162.6|3168.6|3162.6|3168.6|3162.6|3168.6|3162.6|1
1634523450000|2021-10-18 02:17:30|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|1
1634523460000|2021-10-18 02:17:40|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|3168.8|3162.8|1
1634523480000|2021-10-18 02:18:00|3168.6|3162.6|3168.6|3162.6|3168.6|3162.6|3168.6|3162.6|1
1634523770000|2021-10-18 02:22:50|3168.9|3162.9|3168.9|3162.9|3168.9|3162.9|3168.9|3162.9|1
1634523810000|2021-10-18 02:23:30|3168.6|3162.6|3168.6|3162.6|3168.6|3162.6|3168.6|3162.6|1
1634523830000|2021-10-18 02:23:50|3170|3164|3170.9|3164.9|3170.9|3164.9|3170|3164|2
1634523840000|2021-10-18 02:24:00|3171.1|3165.1|3172.5|3166.5|3172.9|3166.9|3171.1|3165.1|3
1634523850000|2021-10-18 02:24:10|3172.6|3166.6|3172.9|3166.9|3172.9|3166.9|3172.6|3166.6|2
1634523860000|2021-10-18 02:24:20|3173.4|3167.4|3173.6|3167.6|3174.1|3168.1|3173.4|3167.4|6
1634523880000|2021-10-18 02:24:40|3173.9|3167.9|3173.6|3167.6|3174.3|3168.3|3173.6|3167.6|3
1634523900000|2021-10-18 02:25:00|3174|3168|3174|3168|3174|3168|3174|3168|1
1634523950000|2021-10-18 02:25:50|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|1
1634523970000|2021-10-18 02:26:10|3174.1|3168.1|3174.4|3168.4|3174.4|3168.4|3174.1|3168.1|2
1634523980000|2021-10-18 02:26:20|3174.6|3168.6|3174.9|3168.9|3174.9|3168.9|3174.6|3168.6|2
1634523990000|2021-10-18 02:26:30|3175.4|3169.4|3179.6|3173.6|3180|3174|3175.4|3169.4|5
1634524000000|2021-10-18 02:26:40|3180.1|3174.1|3181.9|3175.9|3181.9|3175.9|3180.1|3174.1|5
1634524010000|2021-10-18 02:26:50|3183.3|3177.3|3181.4|3175.4|3183.3|3177.3|3181.4|3175.4|3
1634524030000|2021-10-18 02:27:10|3180.9|3174.9|3180.6|3174.6|3180.9|3174.9|3180.6|3174.6|2
1634524040000|2021-10-18 02:27:20|3180.9|3174.9|3181.4|3175.4|3181.4|3175.4|3180.9|3174.9|2
1634524070000|2021-10-18 02:27:50|3181.1|3175.1|3180.5|3174.5|3181.1|3175.1|3180.5|3174.5|3
1634524080000|2021-10-18 02:28:00|3180.4|3174.4|3180.6|3174.6|3180.6|3174.6|3180.4|3174.4|2
1634524090000|2021-10-18 02:28:10|3180.9|3174.9|3181.1|3175.1|3181.1|3175.1|3180.9|3174.9|2
1634524110000|2021-10-18 02:28:30|3180.9|3174.9|3180.3|3174.3|3180.9|3174.9|3180.3|3174.3|3
1634524130000|2021-10-18 02:28:50|3180.5|3174.5|3180.9|3174.9|3180.9|3174.9|3180.5|3174.5|3
1634524140000|2021-10-18 02:29:00|3180.6|3174.6|3179.3|3173.3|3180.6|3174.6|3179.3|3173.3|5
1634524150000|2021-10-18 02:29:10|3179.6|3173.6|3180.1|3174.1|3180.1|3174.1|3179.6|3173.6|2
1634524160000|2021-10-18 02:29:20|3179.8|3173.8|3179.4|3173.4|3179.8|3173.8|3177.6|3171.6|10
1634524170000|2021-10-18 02:29:30|3179.6|3173.6|3179.4|3173.4|3180.1|3174.1|3179.4|3173.4|5
1634524180000|2021-10-18 02:29:40|3179.1|3173.1|3178.9|3172.9|3179.1|3173.1|3178.9|3172.9|2
1634524190000|2021-10-18 02:29:50|3178.3|3172.3|3179.1|3173.1|3179.1|3173.1|3178|3172|5
1634524200000|2021-10-18 02:30:00|3179.6|3173.6|3186.1|3180.1|3186.1|3180.1|3179.5|3173.5|17
1634524210000|2021-10-18 02:30:10|3188.3|3182.3|3189.1|3183.1|3190.9|3184.9|3188.1|3182.1|16
1634524220000|2021-10-18 02:30:20|3188.9|3182.9|3185.6|3179.6|3189.1|3183.1|3183.6|3177.6|17
1634524230000|2021-10-18 02:30:30|3185.8|3179.8|3187.1|3181.1|3187.9|3181.9|3185.4|3179.4|9
1634524240000|2021-10-18 02:30:40|3187.5|3181.5|3184|3178|3187.5|3181.5|3183.8|3177.8|9
1634524250000|2021-10-18 02:30:50|3184.1|3178.1|3186.4|3180.4|3186.4|3180.4|3184.1|3178.1|19
1634524260000|2021-10-18 02:31:00|3186.6|3180.6|3182.9|3176.9|3186.6|3180.6|3182.9|3176.9|21
1634524270000|2021-10-18 02:31:10|3183.4|3177.4|3184.6|3178.6|3185.1|3179.1|3183.4|3177.4|19
1634524280000|2021-10-18 02:31:20|3184.9|3178.9|3183.4|3177.4|3184.9|3178.9|3183.4|3177.4|14
1634524290000|2021-10-18 02:31:30|3183.1|3177.1|3183.1|3177.1|3184.4|3178.4|3182.8|3176.8|18
1634524300000|2021-10-18 02:31:40|3182.8|3176.8|3182.1|3176.1|3182.8|3176.8|3181.9|3175.9|5
1634524310000|2021-10-18 02:31:50|3182.6|3176.6|3180|3174|3182.6|3176.6|3178.6|3172.6|19
1634524320000|2021-10-18 02:32:00|3180.6|3174.6|3180.1|3174.1|3181.5|3175.5|3179.9|3173.9|12
1634524330000|2021-10-18 02:32:10|3180.6|3174.6|3178.9|3172.9|3180.6|3174.6|3178.6|3172.6|11
1634524340000|2021-10-18 02:32:20|3178.6|3172.6|3179.9|3173.9|3180.4|3174.4|3178.6|3172.6|10
1634524350000|2021-10-18 02:32:30|3179.6|3173.6|3178|3172|3180.4|3174.4|3178|3172|11
1634524360000|2021-10-18 02:32:40|3177.8|3171.8|3176.8|3170.8|3177.9|3171.9|3176.5|3170.5|11
1634524370000|2021-10-18 02:32:50|3176.6|3170.6|3176.1|3170.1|3176.6|3170.6|3175.3|3169.3|13
1634524380000|2021-10-18 02:33:00|3176.4|3170.4|3178.6|3172.6|3178.6|3172.6|3176.4|3170.4|7
1634524390000|2021-10-18 02:33:10|3179.1|3173.1|3178.8|3172.8|3179.6|3173.6|3178.8|3172.8|8
1634524400000|2021-10-18 02:33:20|3179.4|3173.4|3178.4|3172.4|3179.6|3173.6|3178.4|3172.4|8
1634524410000|2021-10-18 02:33:30|3178.6|3172.6|3177.5|3171.5|3179.5|3173.5|3177.4|3171.4|11
1634524420000|2021-10-18 02:33:40|3177.3|3171.3|3177.3|3171.3|3177.9|3171.9|3177.1|3171.1|8
1634524430000|2021-10-18 02:33:50|3176.6|3170.6|3176.1|3170.1|3177.4|3171.4|3175.4|3169.4|15
1634524440000|2021-10-18 02:34:00|3176.4|3170.4|3176.9|3170.9|3177.1|3171.1|3175.6|3169.6|8
1634524450000|2021-10-18 02:34:10|3177.1|3171.1|3177.1|3171.1|3177.1|3171.1|3176.9|3170.9|3
1634524460000|2021-10-18 02:34:20|3176.8|3170.8|3174.1|3168.1|3177.4|3171.4|3174.1|3168.1|11
1634524470000|2021-10-18 02:34:30|3174.3|3168.3|3173.5|3167.5|3174.8|3168.8|3173|3167|17
1634524480000|2021-10-18 02:34:40|3172.9|3166.9|3173.3|3167.3|3173.4|3167.4|3172.9|3166.9|10
1634524490000|2021-10-18 02:34:50|3173.1|3167.1|3173.5|3167.5|3173.6|3167.6|3172.6|3166.6|5
1634524500000|2021-10-18 02:35:00|3173.8|3167.8|3172.9|3166.9|3173.8|3167.8|3172.9|3166.9|4
1634524510000|2021-10-18 02:35:10|3172.1|3166.1|3172|3166|3172.9|3166.9|3171.6|3165.6|8
1634524520000|2021-10-18 02:35:20|3172.1|3166.1|3170.4|3164.4|3172.1|3166.1|3169.4|3163.4|16
1634524530000|2021-10-18 02:35:30|3171.4|3165.4|3172.9|3166.9|3173.1|3167.1|3171.4|3165.4|12
1634524540000|2021-10-18 02:35:40|3172.3|3166.3|3171.1|3165.1|3172.3|3166.3|3171|3165|9
1634524550000|2021-10-18 02:35:50|3170.8|3164.8|3170.6|3164.6|3170.8|3164.8|3170|3164|4
1634524560000|2021-10-18 02:36:00|3170.4|3164.4|3171.5|3165.5|3172.1|3166.1|3170.4|3164.4|17
1634524570000|2021-10-18 02:36:10|3172.1|3166.1|3172|3166|3172.6|3166.6|3171.5|3165.5|12
1634524580000|2021-10-18 02:36:20|3171.9|3165.9|3173.5|3167.5|3173.5|3167.5|3171.6|3165.6|12
1634524590000|2021-10-18 02:36:30|3173.6|3167.6|3173.6|3167.6|3174.4|3168.4|3173.3|3167.3|14
1634524600000|2021-10-18 02:36:40|3173.9|3167.9|3172.6|3166.6|3173.9|3167.9|3172.6|3166.6|4
1634524610000|2021-10-18 02:36:50|3172.9|3166.9|3172.9|3166.9|3174.1|3168.1|3172.1|3166.1|18
1634524620000|2021-10-18 02:37:00|3172.6|3166.6|3173.6|3167.6|3173.6|3167.6|3172.6|3166.6|8
1634524630000|2021-10-18 02:37:10|3173.4|3167.4|3171.6|3165.6|3173.4|3167.4|3171.6|3165.6|12
1634524640000|2021-10-18 02:37:20|3171.5|3165.5|3172.6|3166.6|3172.9|3166.9|3171.5|3165.5|8
1634524650000|2021-10-18 02:37:30|3172.4|3166.4|3171.6|3165.6|3172.4|3166.4|3171.3|3165.3|8
1634524660000|2021-10-18 02:37:40|3171.1|3165.1|3170.6|3164.6|3171.1|3165.1|3170.1|3164.1|16
1634524670000|2021-10-18 02:37:50|3169.9|3163.9|3171.9|3165.9|3172.1|3166.1|3169.9|3163.9|15
1634524680000|2021-10-18 02:38:00|3171.6|3165.6|3170.1|3164.1|3171.6|3165.6|3169.9|3163.9|9
1634524690000|2021-10-18 02:38:10|3170.6|3164.6|3168.6|3162.6|3170.6|3164.6|3168|3162|16
1634524700000|2021-10-18 02:38:20|3168.5|3162.5|3169.4|3163.4|3169.6|3163.6|3167.6|3161.6|11
1634524710000|2021-10-18 02:38:30|3169.6|3163.6|3169.6|3163.6|3170.6|3164.6|3169.4|3163.4|12
1634524720000|2021-10-18 02:38:40|3169.9|3163.9|3171.1|3165.1|3171.1|3165.1|3169.9|3163.9|11
1634524730000|2021-10-18 02:38:50|3171.4|3165.4|3170.8|3164.8|3171.6|3165.6|3170.8|3164.8|6
1634524740000|2021-10-18 02:39:00|3170.9|3164.9|3171.9|3165.9|3172.1|3166.1|3170.6|3164.6|19
1634524750000|2021-10-18 02:39:10|3172.1|3166.1|3170.9|3164.9|3172.4|3166.4|3170.6|3164.6|15
1634524760000|2021-10-18 02:39:20|3171.4|3165.4|3171.6|3165.6|3172.4|3166.4|3170.8|3164.8|16
1634524770000|2021-10-18 02:39:30|3171.9|3165.9|3172.9|3166.9|3173.1|3167.1|3171.4|3165.4|12
1634524780000|2021-10-18 02:39:40|3172.6|3166.6|3173.1|3167.1|3173.6|3167.6|3172.3|3166.3|12
1634524790000|2021-10-18 02:39:50|3172.9|3166.9|3172.5|3166.5|3174.4|3168.4|3172.5|3166.5|12
1634524800000|2021-10-18 02:40:00|3172.8|3166.8|3174.6|3168.6|3175.4|3169.4|3172.8|3166.8|15
1634524810000|2021-10-18 02:40:10|3174|3168|3173.1|3167.1|3175.5|3169.5|3173.1|3167.1|16
1634524820000|2021-10-18 02:40:20|3172.9|3166.9|3171.5|3165.5|3172.9|3166.9|3171.5|3165.5|8
1634524830000|2021-10-18 02:40:30|3171.3|3165.3|3171|3165|3171.8|3165.8|3169.9|3163.9|16
1634524840000|2021-10-18 02:40:40|3171.1|3165.1|3170.6|3164.6|3172|3166|3170.6|3164.6|13
1634524850000|2021-10-18 02:40:50|3171.3|3165.3|3170.6|3164.6|3172|3166|3170.6|3164.6|14
1634524860000|2021-10-18 02:41:00|3170.1|3164.1|3170.1|3164.1|3170.9|3164.9|3169.5|3163.5|18
1634524870000|2021-10-18 02:41:10|3170.4|3164.4|3170.1|3164.1|3170.9|3164.9|3169.9|3163.9|13
1634524880000|2021-10-18 02:41:20|3170.9|3164.9|3172|3166|3172|3166|3170.1|3164.1|11
1634524890000|2021-10-18 02:41:30|3172.5|3166.5|3172|3166|3172.5|3166.5|3171|3165|10
1634524900000|2021-10-18 02:41:40|3172.1|3166.1|3174.1|3168.1|3174.1|3168.1|3172.1|3166.1|17
1634524910000|2021-10-18 02:41:50|3174.6|3168.6|3173.6|3167.6|3174.6|3168.6|3173.6|3167.6|8
1634524920000|2021-10-18 02:42:00|3173.4|3167.4|3174.1|3168.1|3174.4|3168.4|3173|3167|13
1634524930000|2021-10-18 02:42:10|3174.4|3168.4|3174.3|3168.3|3175.1|3169.1|3173.1|3167.1|9
1634524940000|2021-10-18 02:42:20|3174.1|3168.1|3174.9|3168.9|3174.9|3168.9|3173.9|3167.9|8
1634524950000|2021-10-18 02:42:30|3175.1|3169.1|3175.3|3169.3|3176.6|3170.6|3175.1|3169.1|11
1634524960000|2021-10-18 02:42:40|3175.4|3169.4|3176.6|3170.6|3176.6|3170.6|3175.4|3169.4|14
1634524970000|2021-10-18 02:42:50|3176.4|3170.4|3177.1|3171.1|3177.1|3171.1|3176|3170|10
1634524980000|2021-10-18 02:43:00|3177.4|3171.4|3177.9|3171.9|3178.1|3172.1|3177.4|3171.4|12
1634524990000|2021-10-18 02:43:10|3178.1|3172.1|3177|3171|3178.4|3172.4|3177|3171|8
1634525000000|2021-10-18 02:43:20|3177.1|3171.1|3177.1|3171.1|3177.9|3171.9|3176.3|3170.3|12
1634525010000|2021-10-18 02:43:30|3176.9|3170.9|3177.1|3171.1|3177.1|3171.1|3175.6|3169.6|20
1634525020000|2021-10-18 02:43:40|3176.9|3170.9|3177.9|3171.9|3178.4|3172.4|3176.6|3170.6|20
1634525030000|2021-10-18 02:43:50|3177.4|3171.4|3178.9|3172.9|3179.1|3173.1|3177.4|3171.4|12
1634525040000|2021-10-18 02:44:00|3179.4|3173.4|3177.1|3171.1|3179.4|3173.4|3176.5|3170.5|12
1634525050000|2021-10-18 02:44:10|3176.9|3170.9|3176.3|3170.3|3177|3171|3175.5|3169.5|9
1634525060000|2021-10-18 02:44:20|3176.1|3170.1|3175.6|3169.6|3176.1|3170.1|3175.6|3169.6|2
1634525070000|2021-10-18 02:44:30|3175.4|3169.4|3174.1|3168.1|3175.4|3169.4|3173.9|3167.9|18
1634525080000|2021-10-18 02:44:40|3173.5|3167.5|3173.8|3167.8|3173.8|3167.8|3173.3|3167.3|6
1634525090000|2021-10-18 02:44:50|3175.1|3169.1|3173.6|3167.6|3175.1|3169.1|3173.6|3167.6|6
1634525100000|2021-10-18 02:45:00|3173.3|3167.3|3171.8|3165.8|3173.3|3167.3|3171.6|3165.6|8
1634525110000|2021-10-18 02:45:10|3171.9|3165.9|3172.3|3166.3|3173.6|3167.6|3171.9|3165.9|13
1634525120000|2021-10-18 02:45:20|3172.4|3166.4|3172.9|3166.9|3173.6|3167.6|3172.4|3166.4|5
1634525130000|2021-10-18 02:45:30|3172.6|3166.6|3173.6|3167.6|3174.1|3168.1|3171.8|3165.8|12
1634525140000|2021-10-18 02:45:40|3173.8|3167.8|3175.9|3169.9|3175.9|3169.9|3173.8|3167.8|4
1634525150000|2021-10-18 02:45:50|3175.1|3169.1|3174.6|3168.6|3175.1|3169.1|3173.5|3167.5|9
1634525160000|2021-10-18 02:46:00|3173.9|3167.9|3172.8|3166.8|3173.9|3167.9|3172.8|3166.8|10
1634525170000|2021-10-18 02:46:10|3172.5|3166.5|3172.6|3166.6|3172.6|3166.6|3171.5|3165.5|6
1634525180000|2021-10-18 02:46:20|3171.9|3165.9|3173.6|3167.6|3173.9|3167.9|3171.9|3165.9|8
1634525190000|2021-10-18 02:46:30|3173.9|3167.9|3175.6|3169.6|3175.6|3169.6|3173.9|3167.9|12
1634525200000|2021-10-18 02:46:40|3175.9|3169.9|3176.4|3170.4|3176.4|3170.4|3175.8|3169.8|4
1634525210000|2021-10-18 02:46:50|3175.9|3169.9|3176|3170|3176.6|3170.6|3175.9|3169.9|8
1634525220000|2021-10-18 02:47:00|3176.3|3170.3|3176.1|3170.1|3177.6|3171.6|3176.1|3170.1|13
1634525230000|2021-10-18 02:47:10|3176.3|3170.3|3175.6|3169.6|3176.9|3170.9|3175.6|3169.6|8
1634525240000|2021-10-18 02:47:20|3175.4|3169.4|3176|3170|3176|3170|3174.4|3168.4|9
1634525250000|2021-10-18 02:47:30|3175.4|3169.4|3174.8|3168.8|3175.4|3169.4|3174.8|3168.8|2
1634525260000|2021-10-18 02:47:40|3174.9|3168.9|3176.6|3170.6|3176.6|3170.6|3174.9|3168.9|11
1634525270000|2021-10-18 02:47:50|3177.1|3171.1|3176.4|3170.4|3177.1|3171.1|3175.6|3169.6|10
1634525280000|2021-10-18 02:48:00|3176.9|3170.9|3177.1|3171.1|3177.4|3171.4|3176.1|3170.1|9
1634525290000|2021-10-18 02:48:10|3176.9|3170.9|3176.9|3170.9|3177.9|3171.9|3176.6|3170.6|11
1634525300000|2021-10-18 02:48:20|3176.4|3170.4|3176.4|3170.4|3176.4|3170.4|3175.9|3169.9|7
1634525310000|2021-10-18 02:48:30|3176.1|3170.1|3175.9|3169.9|3176.4|3170.4|3174.9|3168.9|12
1634525320000|2021-10-18 02:48:40|3174.6|3168.6|3174.9|3168.9|3175.9|3169.9|3174.1|3168.1|14
1634525330000|2021-10-18 02:48:50|3174.8|3168.8|3174.9|3168.9|3174.9|3168.9|3173.9|3167.9|8
1634525340000|2021-10-18 02:49:00|3174.6|3168.6|3176.9|3170.9|3176.9|3170.9|3174.4|3168.4|8
1634525350000|2021-10-18 02:49:10|3176.4|3170.4|3175.6|3169.6|3176.4|3170.4|3174.9|3168.9|13
1634525360000|2021-10-18 02:49:20|3175.1|3169.1|3175.9|3169.9|3175.9|3169.9|3174.6|3168.6|11
1634525370000|2021-10-18 02:49:30|3176.4|3170.4|3175.9|3169.9|3176.6|3170.6|3175.4|3169.4|9
1634525390000|2021-10-18 02:49:50|3176.1|3170.1|3177.4|3171.4|3177.4|3171.4|3176.1|3170.1|6
1634525400000|2021-10-18 02:50:00|3176.8|3170.8|3175.9|3169.9|3177.4|3171.4|3175.4|3169.4|10
1634525410000|2021-10-18 02:50:10|3175.6|3169.6|3174.8|3168.8|3175.6|3169.6|3174.4|3168.4|5
1634525420000|2021-10-18 02:50:20|3174.6|3168.6|3174.9|3168.9|3175.9|3169.9|3173.8|3167.8|14
1634525430000|2021-10-18 02:50:30|3175|3169|3173.1|3167.1|3175.9|3169.9|3173.1|3167.1|10
1634525440000|2021-10-18 02:50:40|3173|3167|3173.4|3167.4|3174.9|3168.9|3173|3167|9
1634525450000|2021-10-18 02:50:50|3172.9|3166.9|3171.9|3165.9|3173.4|3167.4|3171.9|3165.9|9
1634525460000|2021-10-18 02:51:00|3172|3166|3171.4|3165.4|3173.9|3167.9|3171.4|3165.4|12
1634525470000|2021-10-18 02:51:10|3171.5|3165.5|3171.4|3165.4|3172.9|3166.9|3171.4|3165.4|15
1634525480000|2021-10-18 02:51:20|3171.5|3165.5|3171.8|3165.8|3171.8|3165.8|3171.5|3165.5|2
1634525490000|2021-10-18 02:51:30|3172.4|3166.4|3172.9|3166.9|3173.9|3167.9|3171.8|3165.8|8
1634525500000|2021-10-18 02:51:40|3172.6|3166.6|3174.6|3168.6|3174.6|3168.6|3172.4|3166.4|10
1634525510000|2021-10-18 02:51:50|3174.9|3168.9|3174.9|3168.9|3174.9|3168.9|3174.8|3168.8|3
1634525520000|2021-10-18 02:52:00|3175.1|3169.1|3175.8|3169.8|3175.8|3169.8|3175.1|3169.1|2
1634525530000|2021-10-18 02:52:10|3175.4|3169.4|3174.8|3168.8|3175.4|3169.4|3174.8|3168.8|3
1634525540000|2021-10-18 02:52:20|3174.9|3168.9|3175.3|3169.3|3175.4|3169.4|3173.8|3167.8|10
1634525550000|2021-10-18 02:52:30|3175.4|3169.4|3175.1|3169.1|3175.9|3169.9|3175.1|3169.1|5
1634525560000|2021-10-18 02:52:40|3174.9|3168.9|3175.8|3169.8|3175.8|3169.8|3174.3|3168.3|8
1634525570000|2021-10-18 02:52:50|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|3175.3|3169.3|8
1634525580000|2021-10-18 02:53:00|3175.4|3169.4|3175.1|3169.1|3175.4|3169.4|3174.8|3168.8|9
1634525590000|2021-10-18 02:53:10|3174.4|3168.4|3173.9|3167.9|3174.4|3168.4|3173.3|3167.3|9
1634525600000|2021-10-18 02:53:20|3174.1|3168.1|3174.9|3168.9|3174.9|3168.9|3174.1|3168.1|5
1634525610000|2021-10-18 02:53:30|3174.4|3168.4|3173.8|3167.8|3174.4|3168.4|3173.6|3167.6|5
1634525620000|2021-10-18 02:53:40|3174.3|3168.3|3174.1|3168.1|3174.3|3168.3|3173.8|3167.8|7
1634525630000|2021-10-18 02:53:50|3173.9|3167.9|3174.5|3168.5|3174.8|3168.8|3173.9|3167.9|6
1634525640000|2021-10-18 02:54:00|3174.8|3168.8|3174.1|3168.1|3175.1|3169.1|3174.1|3168.1|5
1634525650000|2021-10-18 02:54:10|3173.9|3167.9|3173|3167|3174.3|3168.3|3173|3167|10
1634525660000|2021-10-18 02:54:20|3173.1|3167.1|3173|3167|3174|3168|3173|3167|10
1634525670000|2021-10-18 02:54:30|3173.1|3167.1|3173.6|3167.6|3173.6|3167.6|3173|3167|7
1634525680000|2021-10-18 02:54:40|3173.9|3167.9|3173.6|3167.6|3174.5|3168.5|3173.6|3167.6|6
1634525690000|2021-10-18 02:54:50|3173.4|3167.4|3173.8|3167.8|3174|3168|3173.4|3167.4|5
1634525700000|2021-10-18 02:55:00|3173.9|3167.9|3173.8|3167.8|3174.1|3168.1|3173.6|3167.6|5
1634525710000|2021-10-18 02:55:10|3174.1|3168.1|3173.3|3167.3|3174.1|3168.1|3173.3|3167.3|4
1634525720000|2021-10-18 02:55:20|3173.4|3167.4|3173.6|3167.6|3173.6|3167.6|3173.4|3167.4|2
1634525730000|2021-10-18 02:55:30|3173.4|3167.4|3172.8|3166.8|3173.4|3167.4|3172.8|3166.8|4
1634525740000|2021-10-18 02:55:40|3173.4|3167.4|3171.8|3165.8|3173.4|3167.4|3171.8|3165.8|6
1634525750000|2021-10-18 02:55:50|3171.5|3165.5|3172.6|3166.6|3172.6|3166.6|3171.5|3165.5|5
1634525760000|2021-10-18 02:56:00|3172.4|3166.4|3172.1|3166.1|3172.4|3166.4|3172.1|3166.1|2
1634525770000|2021-10-18 02:56:10|3171.4|3165.4|3170.3|3164.3|3171.4|3165.4|3170.3|3164.3|5
1634525780000|2021-10-18 02:56:20|3170.1|3164.1|3169.9|3163.9|3170.1|3164.1|3169.6|3163.6|6
1634525790000|2021-10-18 02:56:30|3169.6|3163.6|3168.8|3162.8|3169.6|3163.6|3168.8|3162.8|6
1634525800000|2021-10-18 02:56:40|3168.9|3162.9|3170.1|3164.1|3170.1|3164.1|3168.9|3162.9|6
1634525810000|2021-10-18 02:56:50|3170.4|3164.4|3171.1|3165.1|3171.1|3165.1|3170.4|3164.4|2
1634525820000|2021-10-18 02:57:00|3170.9|3164.9|3170.4|3164.4|3170.9|3164.9|3169.4|3163.4|12
1634525830000|2021-10-18 02:57:10|3170.6|3164.6|3170.6|3164.6|3170.6|3164.6|3170.6|3164.6|1
1634525840000|2021-10-18 02:57:20|3170.9|3164.9|3172.6|3166.6|3172.6|3166.6|3170.9|3164.9|7
1634525850000|2021-10-18 02:57:30|3172.5|3166.5|3172.6|3166.6|3172.6|3166.6|3171.3|3165.3|7
1634525860000|2021-10-18 02:57:40|3172.4|3166.4|3170.9|3164.9|3172.4|3166.4|3170.9|3164.9|7
1634525870000|2021-10-18 02:57:50|3171.1|3165.1|3173.3|3167.3|3173.3|3167.3|3171.1|3165.1|8
1634525880000|2021-10-18 02:58:00|3173.4|3167.4|3174.6|3168.6|3174.6|3168.6|3173.3|3167.3|8
1634525900000|2021-10-18 02:58:20|3174.4|3168.4|3173.4|3167.4|3174.4|3168.4|3172.3|3166.3|15
1634525910000|2021-10-18 02:58:30|3173.6|3167.6|3174.6|3168.6|3174.9|3168.9|3173.5|3167.5|11
1634525920000|2021-10-18 02:58:40|3174.9|3168.9|3174.5|3168.5|3174.9|3168.9|3174.3|3168.3|8
1634525930000|2021-10-18 02:58:50|3174.3|3168.3|3173.9|3167.9|3174.3|3168.3|3173.6|3167.6|6
1634525940000|2021-10-18 02:59:00|3173.6|3167.6|3175.4|3169.4|3176|3170|3173.4|3167.4|18
1634525950000|2021-10-18 02:59:10|3174.8|3168.8|3176.4|3170.4|3176.9|3170.9|3174.4|3168.4|18
1634525960000|2021-10-18 02:59:20|3176.6|3170.6|3177|3171|3177|3171|3176.3|3170.3|14
1634525970000|2021-10-18 02:59:30|3176.6|3170.6|3176.9|3170.9|3177.1|3171.1|3176.4|3170.4|8
1634525980000|2021-10-18 02:59:40|3176.6|3170.6|3179.1|3173.1|3179.4|3173.4|3176.4|3170.4|13
1634525990000|2021-10-18 02:59:50|3178.9|3172.9|3178.6|3172.6|3178.9|3172.9|3178.4|3172.4|6
1634526000000|2021-10-18 03:00:00|3178.4|3172.4|3178.9|3172.9|3179.1|3173.1|3178.1|3172.1|10
1634526010000|2021-10-18 03:00:10|3178.6|3172.6|3178.6|3172.6|3178.6|3172.6|3178.6|3172.6|1
1634526020000|2021-10-18 03:00:20|3178.9|3172.9|3180.6|3174.6|3180.6|3174.6|3178.9|3172.9|14
1634526030000|2021-10-18 03:00:30|3180.4|3174.4|3181.6|3175.6|3181.6|3175.6|3180.1|3174.1|15
1634526040000|2021-10-18 03:00:40|3181.4|3175.4|3181.6|3175.6|3182.3|3176.3|3181.1|3175.1|12
1634526050000|2021-10-18 03:00:50|3181.4|3175.4|3181.1|3175.1|3181.6|3175.6|3180.4|3174.4|11
1634526060000|2021-10-18 03:01:00|3180.9|3174.9|3179.9|3173.9|3180.9|3174.9|3179.9|3173.9|11
1634526070000|2021-10-18 03:01:10|3179.6|3173.6|3179.1|3173.1|3180.1|3174.1|3179.1|3173.1|12
1634526080000|2021-10-18 03:01:20|3179|3173|3179|3173|3179.6|3173.6|3178.8|3172.8|8
1634526090000|2021-10-18 03:01:30|3178.9|3172.9|3178.1|3172.1|3178.9|3172.9|3177.6|3171.6|10
1634526100000|2021-10-18 03:01:40|3178.4|3172.4|3177.6|3171.6|3178.6|3172.6|3177.6|3171.6|8
1634526110000|2021-10-18 03:01:50|3177.4|3171.4|3177.1|3171.1|3177.6|3171.6|3176.9|3170.9|6
1634526120000|2021-10-18 03:02:00|3176.9|3170.9|3179.6|3173.6|3179.6|3173.6|3176.9|3170.9|15
1634526130000|2021-10-18 03:02:10|3180.1|3174.1|3179.6|3173.6|3180.6|3174.6|3179.6|3173.6|11
1634526140000|2021-10-18 03:02:20|3179.4|3173.4|3182.4|3176.4|3182.4|3176.4|3179.4|3173.4|11
1634526150000|2021-10-18 03:02:30|3182.6|3176.6|3181.9|3175.9|3182.6|3176.6|3181.6|3175.6|9
1634526160000|2021-10-18 03:02:40|3182.6|3176.6|3182.9|3176.9|3183.4|3177.4|3182.1|3176.1|10
1634526170000|2021-10-18 03:02:50|3183.1|3177.1|3187.4|3181.4|3187.4|3181.4|3183.1|3177.1|13
1634526180000|2021-10-18 03:03:00|3187|3181|3186.6|3180.6|3187.9|3181.9|3186.4|3180.4|8
1634526190000|2021-10-18 03:03:10|3186.4|3180.4|3187.4|3181.4|3187.4|3181.4|3186.4|3180.4|9
1634526200000|2021-10-18 03:03:20|3187.6|3181.6|3187.4|3181.4|3187.6|3181.6|3187.1|3181.1|4
1634526210000|2021-10-18 03:03:30|3187.6|3181.6|3188.4|3182.4|3188.6|3182.6|3187.6|3181.6|12
1634526220000|2021-10-18 03:03:40|3188.1|3182.1|3188.4|3182.4|3188.4|3182.4|3188.1|3182.1|2
1634526230000|2021-10-18 03:03:50|3188.6|3182.6|3189.9|3183.9|3189.9|3183.9|3188.6|3182.6|5
1634526250000|2021-10-18 03:04:10|3189.6|3183.6|3189.9|3183.9|3189.9|3183.9|3189.1|3183.1|5
1634526260000|2021-10-18 03:04:20|3189.4|3183.4|3189.9|3183.9|3189.9|3183.9|3189.1|3183.1|5
1634526270000|2021-10-18 03:04:30|3190.1|3184.1|3190.9|3184.9|3191.1|3185.1|3190.1|3184.1|7
1634526280000|2021-10-18 03:04:40|3191.1|3185.1|3189.4|3183.4|3191.1|3185.1|3188.9|3182.9|7
1634526290000|2021-10-18 03:04:50|3189.6|3183.6|3188.6|3182.6|3189.6|3183.6|3188|3182|6
1634526300000|2021-10-18 03:05:00|3188.9|3182.9|3188.9|3182.9|3189.1|3183.1|3188.6|3182.6|5
1634526310000|2021-10-18 03:05:10|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|3188.9|3182.9|3
1634526320000|2021-10-18 03:05:20|3189.4|3183.4|3190.9|3184.9|3191.4|3185.4|3189.4|3183.4|10
1634526330000|2021-10-18 03:05:30|3190.6|3184.6|3191.1|3185.1|3191.4|3185.4|3190.6|3184.6|7
1634526340000|2021-10-18 03:05:40|3191.4|3185.4|3193.1|3187.1|3193.1|3187.1|3191.4|3185.4|8
1634526350000|2021-10-18 03:05:50|3192.9|3186.9|3194.1|3188.1|3194.1|3188.1|3192.9|3186.9|8
1634526360000|2021-10-18 03:06:00|3193.9|3187.9|3193.4|3187.4|3193.9|3187.9|3193.4|3187.4|7
1634526370000|2021-10-18 03:06:10|3193.6|3187.6|3194.4|3188.4|3194.4|3188.4|3193.6|3187.6|4
1634526380000|2021-10-18 03:06:20|3194.6|3188.6|3194.6|3188.6|3194.9|3188.9|3194.6|3188.6|3
1634526390000|2021-10-18 03:06:30|3194.4|3188.4|3193.5|3187.5|3194.4|3188.4|3193.5|3187.5|8
1634526400000|2021-10-18 03:06:40|3193.3|3187.3|3194.4|3188.4|3194.4|3188.4|3192.1|3186.1|13
1634526410000|2021-10-18 03:06:50|3192.1|3186.1|3191.4|3185.4|3192.1|3186.1|3190.6|3184.6|9
1634526420000|2021-10-18 03:07:00|3191.3|3185.3|3190.4|3184.4|3191.3|3185.3|3190.4|3184.4|10
1634526430000|2021-10-18 03:07:10|3190.8|3184.8|3191.9|3185.9|3192.4|3186.4|3190.8|3184.8|17
1634526440000|2021-10-18 03:07:20|3192.4|3186.4|3193.9|3187.9|3194.6|3188.6|3192.4|3186.4|18
1634526450000|2021-10-18 03:07:30|3193.6|3187.6|3195|3189|3195.6|3189.6|3193.6|3187.6|15
1634526460000|2021-10-18 03:07:40|3194.9|3188.9|3194.6|3188.6|3195|3189|3194.1|3188.1|13
1634526470000|2021-10-18 03:07:50|3194.1|3188.1|3194.1|3188.1|3194.6|3188.6|3193.1|3187.1|12
1634526480000|2021-10-18 03:08:00|3194.4|3188.4|3193.9|3187.9|3194.6|3188.6|3193.4|3187.4|8
1634526490000|2021-10-18 03:08:10|3193.6|3187.6|3195.1|3189.1|3195.5|3189.5|3193.6|3187.6|5
1634526500000|2021-10-18 03:08:20|3195.3|3189.3|3194.9|3188.9|3195.6|3189.6|3194.9|3188.9|9
1634526510000|2021-10-18 03:08:30|3193.9|3187.9|3194.4|3188.4|3194.5|3188.5|3193.6|3187.6|8
1634526520000|2021-10-18 03:08:40|3194.5|3188.5|3194.4|3188.4|3194.5|3188.5|3194.4|3188.4|2
1634526530000|2021-10-18 03:08:50|3194.1|3188.1|3194.1|3188.1|3194.4|3188.4|3193.8|3187.8|7
1634526540000|2021-10-18 03:09:00|3194.4|3188.4|3191.6|3185.6|3194.4|3188.4|3191.6|3185.6|13
1634526550000|2021-10-18 03:09:10|3191.9|3185.9|3192|3186|3193.6|3187.6|3191.9|3185.9|12
1634526560000|2021-10-18 03:09:20|3191.5|3185.5|3191.1|3185.1|3192.6|3186.6|3190.6|3184.6|14
1634526570000|2021-10-18 03:09:30|3190.9|3184.9|3192.3|3186.3|3192.9|3186.9|3190.6|3184.6|13
1634526580000|2021-10-18 03:09:40|3192.6|3186.6|3192|3186|3193.6|3187.6|3192|3186|9
1634526590000|2021-10-18 03:09:50|3191.6|3185.6|3192.1|3186.1|3193.1|3187.1|3191.1|3185.1|16
1634526600000|2021-10-18 03:10:00|3192.4|3186.4|3192.1|3186.1|3193.1|3187.1|3191.5|3185.5|10
1634526610000|2021-10-18 03:10:10|3191.9|3185.9|3190.5|3184.5|3191.9|3185.9|3190.5|3184.5|14
1634526620000|2021-10-18 03:10:20|3190.4|3184.4|3190.1|3184.1|3190.6|3184.6|3190.1|3184.1|4
1634526630000|2021-10-18 03:10:30|3190.4|3184.4|3189.9|3183.9|3191.1|3185.1|3189.6|3183.6|10
1634526640000|2021-10-18 03:10:40|3189.6|3183.6|3189.1|3183.1|3189.6|3183.6|3188.4|3182.4|8
1634526650000|2021-10-18 03:10:50|3188.9|3182.9|3188.4|3182.4|3189.9|3183.9|3188.1|3182.1|12
1634526660000|2021-10-18 03:11:00|3189.1|3183.1|3188.9|3182.9|3189.1|3183.1|3188.9|3182.9|3
1634526670000|2021-10-18 03:11:10|3188.6|3182.6|3187.8|3181.8|3189.1|3183.1|3187.5|3181.5|12
1634526680000|2021-10-18 03:11:20|3187.9|3181.9|3189.6|3183.6|3189.6|3183.6|3187.9|3181.9|5
1634526690000|2021-10-18 03:11:30|3191.1|3185.1|3189.6|3183.6|3191.1|3185.1|3188.6|3182.6|10
1634526700000|2021-10-18 03:11:40|3189.8|3183.8|3188.6|3182.6|3190.6|3184.6|3188.6|3182.6|18
1634526710000|2021-10-18 03:11:50|3188.9|3182.9|3190.4|3184.4|3190.4|3184.4|3188.6|3182.6|9
1634526720000|2021-10-18 03:12:00|3190.6|3184.6|3189|3183|3191.1|3185.1|3189|3183|17
1634526730000|2021-10-18 03:12:10|3188.9|3182.9|3188.5|3182.5|3189.5|3183.5|3188.5|3182.5|5
1634526740000|2021-10-18 03:12:20|3188.6|3182.6|3188.6|3182.6|3188.6|3182.6|3188.6|3182.6|1
1634526750000|2021-10-18 03:12:30|3188.4|3182.4|3188.4|3182.4|3188.6|3182.6|3188.4|3182.4|3
1634526760000|2021-10-18 03:12:40|3188.6|3182.6|3188.3|3182.3|3188.6|3182.6|3188.3|3182.3|3
1634526770000|2021-10-18 03:12:50|3188.1|3182.1|3188.6|3182.6|3188.6|3182.6|3188.1|3182.1|3
1634526780000|2021-10-18 03:13:00|3188.4|3182.4|3191.6|3185.6|3191.6|3185.6|3188.4|3182.4|11
1634526790000|2021-10-18 03:13:10|3191.9|3185.9|3191.4|3185.4|3191.9|3185.9|3191.1|3185.1|9
1634526800000|2021-10-18 03:13:20|3191.6|3185.6|3191.6|3185.6|3191.6|3185.6|3191.4|3185.4|3
1634526810000|2021-10-18 03:13:30|3191.4|3185.4|3191.3|3185.3|3191.4|3185.4|3190.6|3184.6|7
1634526820000|2021-10-18 03:13:40|3190.1|3184.1|3190.9|3184.9|3191.6|3185.6|3190|3184|10
1634526830000|2021-10-18 03:13:50|3190.4|3184.4|3190.6|3184.6|3191.4|3185.4|3190.4|3184.4|5
1634526840000|2021-10-18 03:14:00|3190.4|3184.4|3192.6|3186.6|3193.4|3187.4|3190.4|3184.4|12
1634526850000|2021-10-18 03:14:10|3192.9|3186.9|3192.6|3186.6|3193.5|3187.5|3192.6|3186.6|6
1634526860000|2021-10-18 03:14:20|3192.4|3186.4|3193.4|3187.4|3193.6|3187.6|3192.1|3186.1|8
1634526870000|2021-10-18 03:14:30|3193.1|3187.1|3193.9|3187.9|3193.9|3187.9|3193.1|3187.1|12
1634526880000|2021-10-18 03:14:40|3193.6|3187.6|3194.1|3188.1|3194.1|3188.1|3193.1|3187.1|9
1634526890000|2021-10-18 03:14:50|3193.9|3187.9|3194.4|3188.4|3194.4|3188.4|3193.6|3187.6|8
1634526900000|2021-10-18 03:15:00|3194.5|3188.5|3194.4|3188.4|3194.6|3188.6|3194.1|3188.1|5
1634526910000|2021-10-18 03:15:10|3194.1|3188.1|3193|3187|3194.1|3188.1|3193|3187|9
1634526920000|2021-10-18 03:15:20|3192.5|3186.5|3193|3187|3193.1|3187.1|3192.1|3186.1|6
1634526930000|2021-10-18 03:15:30|3192.9|3186.9|3191.6|3185.6|3192.9|3186.9|3191.1|3185.1|13
1634526940000|2021-10-18 03:15:40|3192.1|3186.1|3191.1|3185.1|3192.1|3186.1|3191.1|3185.1|6
1634526950000|2021-10-18 03:15:50|3191.4|3185.4|3191.4|3185.4|3191.6|3185.6|3191.1|3185.1|7
1634526960000|2021-10-18 03:16:00|3191.1|3185.1|3189.6|3183.6|3191.1|3185.1|3189.6|3183.6|2
1634526970000|2021-10-18 03:16:10|3189.5|3183.5|3189.1|3183.1|3190.1|3184.1|3189|3183|8
1634526980000|2021-10-18 03:16:20|3188.9|3182.9|3190.1|3184.1|3190.1|3184.1|3188.9|3182.9|5
1634526990000|2021-10-18 03:16:30|3190.4|3184.4|3190.6|3184.6|3190.6|3184.6|3190.4|3184.4|2
1634527000000|2021-10-18 03:16:40|3190.4|3184.4|3189.9|3183.9|3190.4|3184.4|3189.9|3183.9|3
1634527010000|2021-10-18 03:16:50|3189.8|3183.8|3187.9|3181.9|3189.8|3183.8|3187.9|3181.9|9
1634527020000|2021-10-18 03:17:00|3187.6|3181.6|3186.6|3180.6|3187.6|3181.6|3186.6|3180.6|5
1634527030000|2021-10-18 03:17:10|3186.9|3180.9|3185.8|3179.8|3186.9|3180.9|3185.8|3179.8|2
1634527040000|2021-10-18 03:17:20|3186.1|3180.1|3185.1|3179.1|3186.1|3180.1|3185.1|3179.1|8
1634527050000|2021-10-18 03:17:30|3184.9|3178.9|3185|3179|3185|3179|3183.1|3177.1|9
1634527060000|2021-10-18 03:17:40|3184.9|3178.9|3185.3|3179.3|3185.3|3179.3|3184|3178|10
1634527070000|2021-10-18 03:17:50|3185.4|3179.4|3187.1|3181.1|3187.4|3181.4|3185.4|3179.4|12
1634527080000|2021-10-18 03:18:00|3187.4|3181.4|3185.6|3179.6|3187.4|3181.4|3185.6|3179.6|5
1634527090000|2021-10-18 03:18:10|3185.4|3179.4|3185.1|3179.1|3185.4|3179.4|3185.1|3179.1|2
1634527100000|2021-10-18 03:18:20|3185.4|3179.4|3185.1|3179.1|3185.4|3179.4|3185.1|3179.1|4
1634527110000|2021-10-18 03:18:30|3185.4|3179.4|3186.4|3180.4|3186.4|3180.4|3184.9|3178.9|8
1634527120000|2021-10-18 03:18:40|3186.6|3180.6|3186.1|3180.1|3186.6|3180.6|3185.9|3179.9|4
1634527140000|2021-10-18 03:19:00|3185.9|3179.9|3186.1|3180.1|3186.1|3180.1|3185.4|3179.4|7
1634527150000|2021-10-18 03:19:10|3186.5|3180.5|3185.9|3179.9|3186.5|3180.5|3185.9|3179.9|3
1634527160000|2021-10-18 03:19:20|3185.6|3179.6|3185.4|3179.4|3185.6|3179.6|3185.4|3179.4|2
1634527170000|2021-10-18 03:19:30|3185.6|3179.6|3185.4|3179.4|3185.6|3179.6|3185.4|3179.4|2
1634527180000|2021-10-18 03:19:40|3185.6|3179.6|3188.4|3182.4|3188.4|3182.4|3185.6|3179.6|5
1634527190000|2021-10-18 03:19:50|3188.9|3182.9|3189|3183|3189|3183|3188.9|3182.9|2
1634527200000|2021-10-18 03:20:00|3189.6|3183.6|3189.6|3183.6|3189.6|3183.6|3189.6|3183.6|1
1634527210000|2021-10-18 03:20:10|3189.5|3183.5|3189.4|3183.4|3189.5|3183.5|3189.4|3183.4|2
1634527220000|2021-10-18 03:20:20|3189.5|3183.5|3189.6|3183.6|3189.6|3183.6|3189.5|3183.5|2
1634527230000|2021-10-18 03:20:30|3189.5|3183.5|3189.1|3183.1|3189.5|3183.5|3189.1|3183.1|3
1634527240000|2021-10-18 03:20:40|3188.4|3182.4|3187.8|3181.8|3188.4|3182.4|3184.9|3178.9|12
1634527250000|2021-10-18 03:20:50|3187.4|3181.4|3190.6|3184.6|3190.6|3184.6|3187.1|3181.1|11
1634527260000|2021-10-18 03:21:00|3190.9|3184.9|3192.9|3186.9|3192.9|3186.9|3190.9|3184.9|10
1634527270000|2021-10-18 03:21:10|3193|3187|3194|3188|3194.4|3188.4|3192.9|3186.9|11
1634527280000|2021-10-18 03:21:20|3194.3|3188.3|3194.4|3188.4|3194.6|3188.6|3194.3|3188.3|3
1634527290000|2021-10-18 03:21:30|3194.3|3188.3|3194.6|3188.6|3194.6|3188.6|3194.3|3188.3|2
1634527300000|2021-10-18 03:21:40|3194.4|3188.4|3194.8|3188.8|3194.8|3188.8|3194.4|3188.4|3
1634527310000|2021-10-18 03:21:50|3194.9|3188.9|3194.4|3188.4|3195.4|3189.4|3194.1|3188.1|10
1634527320000|2021-10-18 03:22:00|3194.1|3188.1|3194.6|3188.6|3194.8|3188.8|3194.1|3188.1|4
1634527330000|2021-10-18 03:22:10|3194.4|3188.4|3194.1|3188.1|3194.4|3188.4|3193.9|3187.9|6
1634527340000|2021-10-18 03:22:20|3193.9|3187.9|3192.9|3186.9|3193.9|3187.9|3192.4|3186.4|14
1634527350000|2021-10-18 03:22:30|3192.6|3186.6|3193.4|3187.4|3193.9|3187.9|3191.9|3185.9|11
1634527360000|2021-10-18 03:22:40|3193.1|3187.1|3193|3187|3194.4|3188.4|3192.9|3186.9|12
1634527370000|2021-10-18 03:22:50|3193.1|3187.1|3192.9|3186.9|3193.3|3187.3|3192.5|3186.5|7
1634527380000|2021-10-18 03:23:00|3192.8|3186.8|3193.6|3187.6|3193.6|3187.6|3192.8|3186.8|13
1634527390000|2021-10-18 03:23:10|3194.1|3188.1|3195.6|3189.6|3195.6|3189.6|3194.1|3188.1|10
1634527400000|2021-10-18 03:23:20|3195.5|3189.5|3195.3|3189.3|3195.5|3189.5|3195.3|3189.3|2
1634527410000|2021-10-18 03:23:30|3195.4|3189.4|3195.6|3189.6|3195.8|3189.8|3195.4|3189.4|3
1634527420000|2021-10-18 03:23:40|3195.8|3189.8|3195.1|3189.1|3195.8|3189.8|3195.1|3189.1|6
1634527430000|2021-10-18 03:23:50|3194.9|3188.9|3195|3189|3195|3189|3194.6|3188.6|4
1634527440000|2021-10-18 03:24:00|3195.1|3189.1|3195.5|3189.5|3195.8|3189.8|3195.1|3189.1|6
1634527450000|2021-10-18 03:24:10|3195.8|3189.8|3195.6|3189.6|3195.8|3189.8|3195.6|3189.6|2
1634527460000|2021-10-18 03:24:20|3195.8|3189.8|3195.6|3189.6|3195.8|3189.8|3195.6|3189.6|2
1634527470000|2021-10-18 03:24:30|3195.4|3189.4|3195.5|3189.5|3195.5|3189.5|3195.4|3189.4|2
1634527480000|2021-10-18 03:24:40|3195.8|3189.8|3195.8|3189.8|3195.9|3189.9|3195.6|3189.6|4
1634527490000|2021-10-18 03:24:50|3196.6|3190.6|3196.4|3190.4|3196.6|3190.6|3196.4|3190.4|6
1634527500000|2021-10-18 03:25:00|3196.6|3190.6|3196.6|3190.6|3197.1|3191.1|3195.9|3189.9|8
1634527510000|2021-10-18 03:25:10|3197.3|3191.3|3196.4|3190.4|3197.3|3191.3|3195.9|3189.9|10
1634527520000|2021-10-18 03:25:20|3196.5|3190.5|3194.9|3188.9|3196.5|3190.5|3194.9|3188.9|11
1634527530000|2021-10-18 03:25:30|3194.6|3188.6|3193.9|3187.9|3194.6|3188.6|3193.9|3187.9|4
1634527540000|2021-10-18 03:25:40|3193.6|3187.6|3192.9|3186.9|3193.6|3187.6|3192.9|3186.9|4
1634527550000|2021-10-18 03:25:50|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3193.1|3187.1|4
1634527560000|2021-10-18 03:26:00|3194.1|3188.1|3195.6|3189.6|3195.6|3189.6|3194.1|3188.1|13
1634527570000|2021-10-18 03:26:10|3195.4|3189.4|3195.1|3189.1|3195.4|3189.4|3194.1|3188.1|9
1634527580000|2021-10-18 03:26:20|3194.9|3188.9|3194.3|3188.3|3194.9|3188.9|3193.6|3187.6|4
1634527590000|2021-10-18 03:26:30|3193.1|3187.1|3192.1|3186.1|3193.1|3187.1|3192.1|3186.1|5
1634527600000|2021-10-18 03:26:40|3192.4|3186.4|3193.1|3187.1|3193.3|3187.3|3192.1|3186.1|8
1634527610000|2021-10-18 03:26:50|3192.9|3186.9|3193.1|3187.1|3193.1|3187.1|3192.4|3186.4|6
1634527620000|2021-10-18 03:27:00|3193.3|3187.3|3191.6|3185.6|3193.6|3187.6|3191.4|3185.4|12
1634527630000|2021-10-18 03:27:10|3191.4|3185.4|3191.6|3185.6|3191.6|3185.6|3191.4|3185.4|2
1634527640000|2021-10-18 03:27:20|3191.4|3185.4|3191.1|3185.1|3191.9|3185.9|3191|3185|8
1634527650000|2021-10-18 03:27:30|3190.9|3184.9|3191.1|3185.1|3191.1|3185.1|3190.4|3184.4|9
1634527660000|2021-10-18 03:27:40|3190.9|3184.9|3190.9|3184.9|3191.1|3185.1|3190.4|3184.4|10
1634527670000|2021-10-18 03:27:50|3190.6|3184.6|3190.6|3184.6|3190.6|3184.6|3190.6|3184.6|1
1634527680000|2021-10-18 03:28:00|3190.4|3184.4|3190.6|3184.6|3190.6|3184.6|3190.4|3184.4|2
1634527690000|2021-10-18 03:28:10|3190.9|3184.9|3192.8|3186.8|3192.8|3186.8|3190.9|3184.9|7
1634527700000|2021-10-18 03:28:20|3192.4|3186.4|3191.9|3185.9|3192.4|3186.4|3191.9|3185.9|5
1634527720000|2021-10-18 03:28:40|3192.1|3186.1|3191.9|3185.9|3192.4|3186.4|3191.9|3185.9|5
1634527730000|2021-10-18 03:28:50|3191.8|3185.8|3191.1|3185.1|3191.8|3185.8|3191.1|3185.1|7
1634527740000|2021-10-18 03:29:00|3190.9|3184.9|3192.1|3186.1|3192.1|3186.1|3190.6|3184.6|13
1634527750000|2021-10-18 03:29:10|3192.4|3186.4|3192.6|3186.6|3193.4|3187.4|3192.4|3186.4|9
1634527760000|2021-10-18 03:29:20|3192.9|3186.9|3192.1|3186.1|3193.1|3187.1|3191.6|3185.6|8
1634527770000|2021-10-18 03:29:30|3192.4|3186.4|3192.1|3186.1|3192.6|3186.6|3192.1|3186.1|4
1634527780000|2021-10-18 03:29:40|3191.9|3185.9|3192.1|3186.1|3192.6|3186.6|3191.6|3185.6|8
1634527790000|2021-10-18 03:29:50|3191.9|3185.9|3192.6|3186.6|3193.6|3187.6|3191.9|3185.9|13
1634527800000|2021-10-18 03:30:00|3192.4|3186.4|3192.1|3186.1|3192.4|3186.4|3192.1|3186.1|2
1634527810000|2021-10-18 03:30:10|3191.9|3185.9|3191.6|3185.6|3191.9|3185.9|3191.6|3185.6|2
1634527820000|2021-10-18 03:30:20|3191.9|3185.9|3192.1|3186.1|3192.1|3186.1|3191.9|3185.9|2
1634527840000|2021-10-18 03:30:40|3192.4|3186.4|3192.1|3186.1|3192.6|3186.6|3192.1|3186.1|4
1634527850000|2021-10-18 03:30:50|3191.9|3185.9|3191.6|3185.6|3191.9|3185.9|3191.6|3185.6|2
1634527860000|2021-10-18 03:31:00|3191.4|3185.4|3190.6|3184.6|3191.4|3185.4|3190.6|3184.6|2
1634527910000|2021-10-18 03:31:50|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|1
1634527920000|2021-10-18 03:32:00|3190.4|3184.4|3190.1|3184.1|3190.4|3184.4|3190.1|3184.1|2
1634527930000|2021-10-18 03:32:10|3190.4|3184.4|3190.6|3184.6|3190.6|3184.6|3190.4|3184.4|2
1634527960000|2021-10-18 03:32:40|3190.9|3184.9|3191.1|3185.1|3191.1|3185.1|3190.9|3184.9|2
1634528000000|2021-10-18 03:33:20|3190.9|3184.9|3190.6|3184.6|3190.9|3184.9|3190.6|3184.6|2
1634528010000|2021-10-18 03:33:30|3190.9|3184.9|3190.6|3184.6|3191.1|3185.1|3190.6|3184.6|4
1634528030000|2021-10-18 03:33:50|3190.4|3184.4|3190.1|3184.1|3190.4|3184.4|3190.1|3184.1|2
1634528040000|2021-10-18 03:34:00|3190.4|3184.4|3190.1|3184.1|3190.6|3184.6|3190.1|3184.1|4
1634528050000|2021-10-18 03:34:10|3189.9|3183.9|3189.9|3183.9|3189.9|3183.9|3189.9|3183.9|1
1634528060000|2021-10-18 03:34:20|3189.6|3183.6|3190.1|3184.1|3190.1|3184.1|3189.6|3183.6|2
1634528080000|2021-10-18 03:34:40|3190.4|3184.4|3191.1|3185.1|3191.1|3185.1|3190.4|3184.4|4
1634528100000|2021-10-18 03:35:00|3190.9|3184.9|3191.1|3185.1|3191.1|3185.1|3190.6|3184.6|4
1634528110000|2021-10-18 03:35:10|3191.4|3185.4|3191.1|3185.1|3191.4|3185.4|3191.1|3185.1|2
1634528120000|2021-10-18 03:35:20|3190.9|3184.9|3190.6|3184.6|3190.9|3184.9|3190.6|3184.6|2
1634528130000|2021-10-18 03:35:30|3190.9|3184.9|3190.9|3184.9|3191.1|3185.1|3190.9|3184.9|3
1634528180000|2021-10-18 03:36:20|3191.1|3185.1|3191.6|3185.6|3191.6|3185.6|3191.1|3185.1|3
1634528220000|2021-10-18 03:37:00|3191.9|3185.9|3192.1|3186.1|3192.1|3186.1|3191.9|3185.9|2
1634528240000|2021-10-18 03:37:20|3191.9|3185.9|3191.6|3185.6|3191.9|3185.9|3191.6|3185.6|2
1634528280000|2021-10-18 03:38:00|3191.9|3185.9|3192.1|3186.1|3192.1|3186.1|3191.9|3185.9|2
1634528350000|2021-10-18 03:39:10|3192.4|3186.4|3192.6|3186.6|3192.6|3186.6|3192.4|3186.4|2
1634528370000|2021-10-18 03:39:30|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|1
1634528400000|2021-10-18 03:40:00|3192.1|3186.1|3191.4|3185.4|3192.1|3186.1|3191.4|3185.4|2
1634528410000|2021-10-18 03:40:10|3191.1|3185.1|3190.9|3184.9|3191.1|3185.1|3190.9|3184.9|2
1634528430000|2021-10-18 03:40:30|3190.6|3184.6|3189.5|3183.5|3190.6|3184.6|3189.5|3183.5|3
1634528440000|2021-10-18 03:40:40|3189.3|3183.3|3189.4|3183.4|3189.4|3183.4|3189.3|3183.3|2
1634528460000|2021-10-18 03:41:00|3189.3|3183.3|3189.4|3183.4|3189.4|3183.4|3189.3|3183.3|2
1634528470000|2021-10-18 03:41:10|3189.6|3183.6|3189.4|3183.4|3189.6|3183.6|3189.4|3183.4|2
1634528490000|2021-10-18 03:41:30|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|1
1634528500000|2021-10-18 03:41:40|3188.9|3182.9|3187.9|3181.9|3188.9|3182.9|3187.9|3181.9|2
1634528540000|2021-10-18 03:42:20|3188.1|3182.1|3189.1|3183.1|3189.1|3183.1|3188.1|3182.1|3
1634528550000|2021-10-18 03:42:30|3188.9|3182.9|3188.1|3182.1|3188.9|3182.9|3188.1|3182.1|2
1634528560000|2021-10-18 03:42:40|3188.4|3182.4|3188.4|3182.4|3188.4|3182.4|3188.4|3182.4|1
1634528580000|2021-10-18 03:43:00|3188.1|3182.1|3188.3|3182.3|3188.3|3182.3|3187.8|3181.8|4
1634528590000|2021-10-18 03:43:10|3188.1|3182.1|3188.1|3182.1|3188.1|3182.1|3188.1|3182.1|1
1634528600000|2021-10-18 03:43:20|3187.6|3181.6|3187.6|3181.6|3187.6|3181.6|3187.6|3181.6|1
1634528610000|2021-10-18 03:43:30|3188.4|3182.4|3187.6|3181.6|3188.4|3182.4|3187.6|3181.6|2
1634528640000|2021-10-18 03:44:00|3187.8|3181.8|3188.4|3182.4|3188.4|3182.4|3187.8|3181.8|3
1634528650000|2021-10-18 03:44:10|3188.5|3182.5|3188.8|3182.8|3188.8|3182.8|3188.5|3182.5|2
1634528660000|2021-10-18 03:44:20|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|1
1634528690000|2021-10-18 03:44:50|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|1
1634528720000|2021-10-18 03:45:20|3189|3183|3189|3183|3189|3183|3189|3183|1
1634528730000|2021-10-18 03:45:30|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|1
1634528750000|2021-10-18 03:45:50|3188.6|3182.6|3188.6|3182.6|3188.6|3182.6|3188.6|3182.6|1
1634528850000|2021-10-18 03:47:30|3188.4|3182.4|3188.1|3182.1|3188.4|3182.4|3188.1|3182.1|2
1634528890000|2021-10-18 03:48:10|3188.3|3182.3|3188.4|3182.4|3188.4|3182.4|3188.3|3182.3|2
1634528900000|2021-10-18 03:48:20|3188.6|3182.6|3188.3|3182.3|3188.6|3182.6|3188.3|3182.3|3
1634528910000|2021-10-18 03:48:30|3188.4|3182.4|3188.4|3182.4|3188.4|3182.4|3188.4|3182.4|1
1634528930000|2021-10-18 03:48:50|3188.6|3182.6|3188.9|3182.9|3188.9|3182.9|3188.6|3182.6|2
1634528960000|2021-10-18 03:49:20|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|1
1634529000000|2021-10-18 03:50:00|3189.4|3183.4|3189.9|3183.9|3189.9|3183.9|3189.4|3183.4|2
1634529010000|2021-10-18 03:50:10|3190.1|3184.1|3189.8|3183.8|3190.1|3184.1|3189.8|3183.8|3
1634529020000|2021-10-18 03:50:20|3189.6|3183.6|3189.3|3183.3|3189.6|3183.6|3189.3|3183.3|2
1634529030000|2021-10-18 03:50:30|3189.1|3183.1|3188.9|3182.9|3189.1|3183.1|3188.9|3182.9|2
1634529060000|2021-10-18 03:51:00|3189.1|3183.1|3189.9|3183.9|3189.9|3183.9|3189.1|3183.1|3
1634529120000|2021-10-18 03:52:00|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|1
1634529130000|2021-10-18 03:52:10|3190.6|3184.6|3190.6|3184.6|3190.6|3184.6|3190.6|3184.6|1
1634529160000|2021-10-18 03:52:40|3190.9|3184.9|3191.1|3185.1|3191.4|3185.4|3190.9|3184.9|4
1634529300000|2021-10-18 03:55:00|3190.9|3184.9|3191.1|3185.1|3191.1|3185.1|3190.9|3184.9|2
1634529310000|2021-10-18 03:55:10|3191.4|3185.4|3191.5|3185.5|3191.5|3185.5|3191.4|3185.4|2
1634529320000|2021-10-18 03:55:20|3191.6|3185.6|3192.1|3186.1|3192.1|3186.1|3191.6|3185.6|2
1634529330000|2021-10-18 03:55:30|3192.4|3186.4|3192.9|3186.9|3192.9|3186.9|3192.4|3186.4|2
1634529350000|2021-10-18 03:55:50|3192.6|3186.6|3192.4|3186.4|3192.6|3186.6|3192.4|3186.4|2
1634529360000|2021-10-18 03:56:00|3192.1|3186.1|3191.9|3185.9|3192.1|3186.1|3191.9|3185.9|2
1634529370000|2021-10-18 03:56:10|3191.6|3185.6|3192.4|3186.4|3192.4|3186.4|3191.6|3185.6|3
1634529380000|2021-10-18 03:56:20|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|1
1634529390000|2021-10-18 03:56:30|3192.4|3186.4|3192.1|3186.1|3192.4|3186.4|3192.1|3186.1|2
1634529530000|2021-10-18 03:58:50|3191.9|3185.9|3191.6|3185.6|3191.9|3185.9|3191.6|3185.6|2
1634529540000|2021-10-18 03:59:00|3191.9|3185.9|3192.1|3186.1|3192.1|3186.1|3191.9|3185.9|2
1634529560000|2021-10-18 03:59:20|3192.4|3186.4|3192.6|3186.6|3192.6|3186.6|3192.4|3186.4|2
1634529570000|2021-10-18 03:59:30|3192.1|3186.1|3192.1|3186.1|3192.1|3186.1|3192.1|3186.1|1
1634529630000|2021-10-18 04:00:30|3191.9|3185.9|3192.1|3186.1|3192.1|3186.1|3191.6|3185.6|4
1634529640000|2021-10-18 04:00:40|3192.4|3186.4|3192.6|3186.6|3192.6|3186.6|3192.4|3186.4|2
1634529660000|2021-10-18 04:01:00|3192.4|3186.4|3192.1|3186.1|3192.4|3186.4|3192.1|3186.1|2
1634529670000|2021-10-18 04:01:10|3192.4|3186.4|3192.6|3186.6|3192.6|3186.6|3192.4|3186.4|2
1634529690000|2021-10-18 04:01:30|3192.9|3186.9|3191.6|3185.6|3192.9|3186.9|3191.6|3185.6|4
1634529720000|2021-10-18 04:02:00|3191.9|3185.9|3192.6|3186.6|3192.6|3186.6|3191.9|3185.9|2
1634529750000|2021-10-18 04:02:30|3192.4|3186.4|3191.6|3185.6|3192.4|3186.4|3191.6|3185.6|3
1634529800000|2021-10-18 04:03:20|3191.4|3185.4|3191.4|3185.4|3191.4|3185.4|3191.4|3185.4|1
1634529840000|2021-10-18 04:04:00|3191.6|3185.6|3191.4|3185.4|3191.6|3185.6|3191.4|3185.4|2
1634529880000|2021-10-18 04:04:40|3191.3|3185.3|3191.4|3185.4|3191.4|3185.4|3191.3|3185.3|2
1634529890000|2021-10-18 04:04:50|3191.6|3185.6|3191.9|3185.9|3191.9|3185.9|3191.6|3185.6|2
1634529910000|2021-10-18 04:05:10|3192|3186|3192.4|3186.4|3192.9|3186.9|3192|3186|5
1634529920000|2021-10-18 04:05:20|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|1
1634529950000|2021-10-18 04:05:50|3192.4|3186.4|3193|3187|3193|3187|3192.4|3186.4|3
1634529970000|2021-10-18 04:06:10|3192.6|3186.6|3192.9|3186.9|3192.9|3186.9|3192.4|3186.4|4
1634529990000|2021-10-18 04:06:30|3193.1|3187.1|3193.6|3187.6|3193.6|3187.6|3193.1|3187.1|2
1634530010000|2021-10-18 04:06:50|3193.4|3187.4|3192.4|3186.4|3193.4|3187.4|3192.4|3186.4|4
1634530050000|2021-10-18 04:07:30|3192.1|3186.1|3192.6|3186.6|3192.6|3186.6|3191.9|3185.9|4
1634530110000|2021-10-18 04:08:30|3192.9|3186.9|3193.1|3187.1|3193.1|3187.1|3192.9|3186.9|2
1634530120000|2021-10-18 04:08:40|3193.4|3187.4|3193.1|3187.1|3193.4|3187.4|3193.1|3187.1|2
1634530190000|2021-10-18 04:09:50|3193|3187|3193|3187|3193|3187|3193|3187|1
1634530200000|2021-10-18 04:10:00|3192.9|3186.9|3192.4|3186.4|3192.9|3186.9|3192.4|3186.4|2
1634530220000|2021-10-18 04:10:20|3192.1|3186.1|3192|3186|3192.1|3186.1|3192|3186|2
1634530230000|2021-10-18 04:10:30|3192.1|3186.1|3192.1|3186.1|3192.1|3186.1|3192.1|3186.1|1
1634530290000|2021-10-18 04:11:30|3192|3186|3191.9|3185.9|3192|3186|3191.9|3185.9|2
1634530310000|2021-10-18 04:11:50|3191.6|3185.6|3191.6|3185.6|3191.6|3185.6|3191.6|3185.6|1
1634530360000|2021-10-18 04:12:40|3191.4|3185.4|3191.6|3185.6|3191.6|3185.6|3191.4|3185.4|2
1634530390000|2021-10-18 04:13:10|3191.4|3185.4|3191.3|3185.3|3191.4|3185.4|3191.3|3185.3|2
1634530450000|2021-10-18 04:14:10|3191.1|3185.1|3191.1|3185.1|3191.1|3185.1|3191.1|3185.1|1
1634530460000|2021-10-18 04:14:20|3191.4|3185.4|3191.6|3185.6|3191.6|3185.6|3191.4|3185.4|2
1634530500000|2021-10-18 04:15:00|3191.4|3185.4|3191.5|3185.5|3191.5|3185.5|3191.4|3185.4|2
1634530540000|2021-10-18 04:15:40|3191.6|3185.6|3193.1|3187.1|3193.1|3187.1|3191.6|3185.6|4
1634530560000|2021-10-18 04:16:00|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|3192.6|3186.6|7
1634530570000|2021-10-18 04:16:10|3193.1|3187.1|3193.1|3187.1|3193.1|3187.1|3193.1|3187.1|1
1634530580000|2021-10-18 04:16:20|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|1
1634530590000|2021-10-18 04:16:30|3194.1|3188.1|3194.1|3188.1|3194.1|3188.1|3194.1|3188.1|1
1634530600000|2021-10-18 04:16:40|3194.4|3188.4|3194.6|3188.6|3194.6|3188.6|3194.4|3188.4|2
1634530610000|2021-10-18 04:16:50|3194.9|3188.9|3195.1|3189.1|3195.1|3189.1|3194.9|3188.9|2
1634530620000|2021-10-18 04:17:00|3195.4|3189.4|3195.3|3189.3|3195.4|3189.4|3195|3189|3
1634530630000|2021-10-18 04:17:10|3195|3189|3194.8|3188.8|3195|3189|3194.8|3188.8|2
1634530680000|2021-10-18 04:18:00|3194.9|3188.9|3194.9|3188.9|3194.9|3188.9|3194.9|3188.9|1
1634530740000|2021-10-18 04:19:00|3194.6|3188.6|3194.6|3188.6|3194.6|3188.6|3194.6|3188.6|1
1634530750000|2021-10-18 04:19:10|3194.9|3188.9|3194.9|3188.9|3194.9|3188.9|3194.9|3188.9|1
1634530800000|2021-10-18 04:20:00|3194.6|3188.6|3194.4|3188.4|3194.6|3188.6|3194.4|3188.4|2
1634530910000|2021-10-18 04:21:50|3194.3|3188.3|3194.6|3188.6|3194.6|3188.6|3193.6|3187.6|4
1634530960000|2021-10-18 04:22:40|3194.4|3188.4|3194.1|3188.1|3194.4|3188.4|3194.1|3188.1|2
1634530990000|2021-10-18 04:23:10|3194.4|3188.4|3194.9|3188.9|3194.9|3188.9|3194.4|3188.4|2
1634531000000|2021-10-18 04:23:20|3194.6|3188.6|3194.1|3188.1|3194.6|3188.6|3194.1|3188.1|2
1634531040000|2021-10-18 04:24:00|3194.4|3188.4|3194.4|3188.4|3194.4|3188.4|3194.4|3188.4|1
1634531070000|2021-10-18 04:24:30|3194.1|3188.1|3193.6|3187.6|3194.1|3188.1|3193.6|3187.6|2
1634531080000|2021-10-18 04:24:40|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|1
1634531110000|2021-10-18 04:25:10|3193.3|3187.3|3193.1|3187.1|3193.3|3187.3|3193.1|3187.1|2
1634531150000|2021-10-18 04:25:50|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|1
1634531250000|2021-10-18 04:27:30|3193.3|3187.3|3192.8|3186.8|3193.3|3187.3|3192.8|3186.8|2
1634531280000|2021-10-18 04:28:00|3192.6|3186.6|3193.4|3187.4|3193.4|3187.4|3192.6|3186.6|2
1634531400000|2021-10-18 04:30:00|3193.1|3187.1|3193.1|3187.1|3193.1|3187.1|3193.1|3187.1|1
1634531420000|2021-10-18 04:30:20|3192.9|3186.9|3193|3187|3193|3187|3192.4|3186.4|4
1634531430000|2021-10-18 04:30:30|3192.9|3186.9|3192.4|3186.4|3192.9|3186.9|3192.4|3186.4|3
1634531470000|2021-10-18 04:31:10|3192.3|3186.3|3192|3186|3192.3|3186.3|3192|3186|2
1634531480000|2021-10-18 04:31:20|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3193.1|3187.1|2
1634531490000|2021-10-18 04:31:30|3193.6|3187.6|3193.6|3187.6|3193.6|3187.6|3193.6|3187.6|1
1634531500000|2021-10-18 04:31:40|3194.1|3188.1|3194.1|3188.1|3194.1|3188.1|3194.1|3188.1|1
1634531530000|2021-10-18 04:32:10|3194.4|3188.4|3193.6|3187.6|3194.4|3188.4|3193.6|3187.6|3
1634531540000|2021-10-18 04:32:20|3193.4|3187.4|3193.6|3187.6|3193.6|3187.6|3193.1|3187.1|4
1634531550000|2021-10-18 04:32:30|3193.9|3187.9|3194.4|3188.4|3194.4|3188.4|3193.9|3187.9|2
1634531560000|2021-10-18 04:32:40|3194.1|3188.1|3193.6|3187.6|3194.1|3188.1|3193.6|3187.6|2
1634531650000|2021-10-18 04:34:10|3193.4|3187.4|3193.1|3187.1|3193.4|3187.4|3193.1|3187.1|2
1634531690000|2021-10-18 04:34:50|3192.9|3186.9|3193.4|3187.4|3193.4|3187.4|3192.9|3186.9|2
1634531740000|2021-10-18 04:35:40|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|1
1634531770000|2021-10-18 04:36:10|3193.4|3187.4|3192.9|3186.9|3193.4|3187.4|3192.9|3186.9|2
1634531810000|2021-10-18 04:36:50|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|1
1634531820000|2021-10-18 04:37:00|3192.4|3186.4|3192.9|3186.9|3192.9|3186.9|3192.4|3186.4|2
1634531830000|2021-10-18 04:37:10|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3193.1|3187.1|2
1634531860000|2021-10-18 04:37:40|3193.1|3187.1|3192.9|3186.9|3193.1|3187.1|3192.9|3186.9|2
1634531870000|2021-10-18 04:37:50|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3193.1|3187.1|2
1634531910000|2021-10-18 04:38:30|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3192.9|3186.9|4
1634532030000|2021-10-18 04:40:30|3193.1|3187.1|3192.6|3186.6|3193.1|3187.1|3192.6|3186.6|3
1634532040000|2021-10-18 04:40:40|3192.9|3186.9|3193.4|3187.4|3193.4|3187.4|3192.9|3186.9|2
1634532110000|2021-10-18 04:41:50|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3192.9|3186.9|4
1634532140000|2021-10-18 04:42:20|3193.3|3187.3|3191.9|3185.9|3193.3|3187.3|3191.9|3185.9|2
1634532200000|2021-10-18 04:43:20|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|1
1634532210000|2021-10-18 04:43:30|3192.3|3186.3|3191.9|3185.9|3192.3|3186.3|3191.9|3185.9|2
1634532220000|2021-10-18 04:43:40|3191.6|3185.6|3191.4|3185.4|3191.6|3185.6|3191.4|3185.4|2
1634532230000|2021-10-18 04:43:50|3191.6|3185.6|3191.6|3185.6|3191.6|3185.6|3191.6|3185.6|1
1634532370000|2021-10-18 04:46:10|3191.8|3185.8|3192.1|3186.1|3192.1|3186.1|3191.8|3185.8|3
1634532390000|2021-10-18 04:46:30|3192.4|3186.4|3192.6|3186.6|3192.6|3186.6|3192.4|3186.4|2
1634532400000|2021-10-18 04:46:40|3192.9|3186.9|3192.9|3186.9|3192.9|3186.9|3192.9|3186.9|1
1634532420000|2021-10-18 04:47:00|3193.1|3187.1|3192.9|3186.9|3193.1|3187.1|3192.9|3186.9|2
1634532450000|2021-10-18 04:47:30|3192.8|3186.8|3192|3186|3192.8|3186.8|3192|3186|2
1634532480000|2021-10-18 04:48:00|3192.4|3186.4|3192.6|3186.6|3192.6|3186.6|3192.4|3186.4|2
1634532610000|2021-10-18 04:50:10|3192.4|3186.4|3192|3186|3192.4|3186.4|3192|3186|2
1634532620000|2021-10-18 04:50:20|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|1
1634532630000|2021-10-18 04:50:30|3192.6|3186.6|3192.1|3186.1|3192.6|3186.6|3192.1|3186.1|3
1634532640000|2021-10-18 04:50:40|3191.9|3185.9|3191.5|3185.5|3191.9|3185.9|3191.5|3185.5|2
1634532660000|2021-10-18 04:51:00|3191.4|3185.4|3191.6|3185.6|3191.6|3185.6|3191.4|3185.4|2
1634532670000|2021-10-18 04:51:10|3191.9|3185.9|3192.1|3186.1|3192.1|3186.1|3191.9|3185.9|2
1634532700000|2021-10-18 04:51:40|3192.4|3186.4|3191.6|3185.6|3192.4|3186.4|3191.6|3185.6|2
1634532780000|2021-10-18 04:53:00|3191.4|3185.4|3191.6|3185.6|3191.6|3185.6|3191.4|3185.4|2
1634532800000|2021-10-18 04:53:20|3191.4|3185.4|3191|3185|3191.4|3185.4|3191|3185|2
1634532810000|2021-10-18 04:53:30|3191.1|3185.1|3191.6|3185.6|3191.6|3185.6|3191.1|3185.1|2
1634532840000|2021-10-18 04:54:00|3191.4|3185.4|3191.1|3185.1|3191.4|3185.4|3191.1|3185.1|2
1634532890000|2021-10-18 04:54:50|3190.9|3184.9|3191.6|3185.6|3191.6|3185.6|3190.9|3184.9|3
1634532900000|2021-10-18 04:55:00|3191.9|3185.9|3191.6|3185.6|3191.9|3185.9|3191.6|3185.6|2
1634532910000|2021-10-18 04:55:10|3191.9|3185.9|3192.1|3186.1|3192.1|3186.1|3191.9|3185.9|2
1634532920000|2021-10-18 04:55:20|3191.9|3185.9|3191.9|3185.9|3191.9|3185.9|3191.9|3185.9|1
1634532930000|2021-10-18 04:55:30|3191.4|3185.4|3191.6|3185.6|3191.6|3185.6|3191.4|3185.4|2
1634532940000|2021-10-18 04:55:40|3191.9|3185.9|3192.3|3186.3|3192.3|3186.3|3191.9|3185.9|2
1634532950000|2021-10-18 04:55:50|3192.1|3186.1|3191.6|3185.6|3192.1|3186.1|3191.6|3185.6|3
1634532970000|2021-10-18 04:56:10|3191.4|3185.4|3191.6|3185.6|3191.8|3185.8|3191.4|3185.4|3
1634532990000|2021-10-18 04:56:30|3191.8|3185.8|3191.6|3185.6|3191.8|3185.8|3191.6|3185.6|2
1634533000000|2021-10-18 04:56:40|3191.9|3185.9|3191.9|3185.9|3191.9|3185.9|3191.9|3185.9|1
1634533090000|2021-10-18 04:58:10|3191.6|3185.6|3190.9|3184.9|3191.6|3185.6|3190.9|3184.9|2
1634533100000|2021-10-18 04:58:20|3190.6|3184.6|3190.6|3184.6|3190.6|3184.6|3190.6|3184.6|1
1634533210000|2021-10-18 05:00:10|3190.4|3184.4|3190.5|3184.5|3190.5|3184.5|3190.4|3184.4|2
1634533220000|2021-10-18 05:00:20|3190.8|3184.8|3191.6|3185.6|3191.6|3185.6|3190.8|3184.8|4
1634533240000|2021-10-18 05:00:40|3191.9|3185.9|3191.4|3185.4|3191.9|3185.9|3191.4|3185.4|2
1634533270000|2021-10-18 05:01:10|3191.1|3185.1|3192.4|3186.4|3192.4|3186.4|3191.1|3185.1|3
1634533290000|2021-10-18 05:01:30|3192.6|3186.6|3193.1|3187.1|3193.1|3187.1|3192.6|3186.6|2
1634533320000|2021-10-18 05:02:00|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|1
1634533340000|2021-10-18 05:02:20|3193.1|3187.1|3192.6|3186.6|3193.1|3187.1|3192.6|3186.6|2
1634533350000|2021-10-18 05:02:30|3192.9|3186.9|3193.1|3187.1|3193.1|3187.1|3192.9|3186.9|2
1634533370000|2021-10-18 05:02:50|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|1
1634533380000|2021-10-18 05:03:00|3193.1|3187.1|3192.9|3186.9|3193.1|3187.1|3192.9|3186.9|2
1634533460000|2021-10-18 05:04:20|3192.6|3186.6|3191.6|3185.6|3192.6|3186.6|3191.6|3185.6|2
1634533520000|2021-10-18 05:05:20|3191.9|3185.9|3192.6|3186.6|3192.6|3186.6|3191.9|3185.9|2
1634533540000|2021-10-18 05:05:40|3193.1|3187.1|3193.6|3187.6|3193.6|3187.6|3193.1|3187.1|4
1634533760000|2021-10-18 05:09:20|3193.4|3187.4|3192.6|3186.6|3193.4|3187.4|3192.6|3186.6|3
1634533770000|2021-10-18 05:09:30|3192.9|3186.9|3192.9|3186.9|3192.9|3186.9|3192.9|3186.9|1
1634533780000|2021-10-18 05:09:40|3193|3187|3193|3187|3193|3187|3193|3187|1
1634533800000|2021-10-18 05:10:00|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634533840000|2021-10-18 05:10:40|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|1
1634533850000|2021-10-18 05:10:50|3192.6|3186.6|3193|3187|3193.9|3187.9|3192.6|3186.6|3
1634533880000|2021-10-18 05:11:20|3193.1|3187.1|3193.6|3187.6|3193.6|3187.6|3193.1|3187.1|2
1634533910000|2021-10-18 05:11:50|3193.9|3187.9|3194.1|3188.1|3194.1|3188.1|3193.6|3187.6|4
1634533980000|2021-10-18 05:13:00|3193.9|3187.9|3193.5|3187.5|3193.9|3187.9|3193.5|3187.5|3
1634533990000|2021-10-18 05:13:10|3193.9|3187.9|3193.9|3187.9|3193.9|3187.9|3193.9|3187.9|1
1634534000000|2021-10-18 05:13:20|3193.6|3187.6|3193.4|3187.4|3193.6|3187.6|3193.4|3187.4|2
1634534020000|2021-10-18 05:13:40|3193.6|3187.6|3193.6|3187.6|3193.6|3187.6|3193.6|3187.6|1
1634534140000|2021-10-18 05:15:40|3193.9|3187.9|3194.1|3188.1|3194.1|3188.1|3193.9|3187.9|2
1634534160000|2021-10-18 05:16:00|3194.4|3188.4|3194.6|3188.6|3194.6|3188.6|3194.4|3188.4|2
1634534200000|2021-10-18 05:16:40|3194.9|3188.9|3195|3189|3195|3189|3194.9|3188.9|2
1634534220000|2021-10-18 05:17:00|3194.9|3188.9|3194.6|3188.6|3194.9|3188.9|3194.6|3188.6|2
1634534350000|2021-10-18 05:19:10|3194.4|3188.4|3194.1|3188.1|3194.4|3188.4|3194.1|3188.1|2
1634534360000|2021-10-18 05:19:20|3194.4|3188.4|3194.8|3188.8|3194.8|3188.8|3194.4|3188.4|2
1634534400000|2021-10-18 05:20:00|3194.6|3188.6|3193.6|3187.6|3194.6|3188.6|3193.6|3187.6|3
1634534470000|2021-10-18 05:21:10|3193.9|3187.9|3193.9|3187.9|3193.9|3187.9|3193.9|3187.9|1
1634534500000|2021-10-18 05:21:40|3193.6|3187.6|3193.1|3187.1|3193.6|3187.6|3193.1|3187.1|3
1634534530000|2021-10-18 05:22:10|3192.9|3186.9|3192.9|3186.9|3192.9|3186.9|3192.9|3186.9|1
1634534540000|2021-10-18 05:22:20|3193|3187|3193|3187|3193|3187|3193|3187|1
1634534590000|2021-10-18 05:23:10|3192.9|3186.9|3192.9|3186.9|3192.9|3186.9|3192.9|3186.9|1
1634534630000|2021-10-18 05:23:50|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|3192.6|3186.6|1
1634534640000|2021-10-18 05:24:00|3192.9|3186.9|3193|3187|3193|3187|3192.9|3186.9|2
1634534690000|2021-10-18 05:24:50|3192.9|3186.9|3192.6|3186.6|3192.9|3186.9|3192.6|3186.6|2
1634534700000|2021-10-18 05:25:00|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|1
1634534750000|2021-10-18 05:25:50|3192.6|3186.6|3193|3187|3193|3187|3192.6|3186.6|2
1634534770000|2021-10-18 05:26:10|3192.9|3186.9|3193|3187|3193.4|3187.4|3192.5|3186.5|7
1634534820000|2021-10-18 05:27:00|3193.1|3187.1|3193.1|3187.1|3193.1|3187.1|3193.1|3187.1|1
1634534830000|2021-10-18 05:27:10|3193.6|3187.6|3193.4|3187.4|3193.6|3187.6|3193.4|3187.4|2
1634534860000|2021-10-18 05:27:40|3193.1|3187.1|3192.9|3186.9|3193.1|3187.1|3192.9|3186.9|2
1634534920000|2021-10-18 05:28:40|3193.1|3187.1|3193.4|3187.4|3193.4|3187.4|3193.1|3187.1|2
1634534930000|2021-10-18 05:28:50|3193.6|3187.6|3193.6|3187.6|3193.6|3187.6|3193.6|3187.6|1
1634534940000|2021-10-18 05:29:00|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|1
1634534990000|2021-10-18 05:29:50|3193.1|3187.1|3193.1|3187.1|3193.1|3187.1|3192.6|3186.6|4
1634535000000|2021-10-18 05:30:00|3193.4|3187.4|3190.5|3184.5|3194.9|3188.9|3190.5|3184.5|22
1634535010000|2021-10-18 05:30:10|3189.4|3183.4|3190.1|3184.1|3190.1|3184.1|3188.8|3182.8|19
1634535020000|2021-10-18 05:30:20|3190.4|3184.4|3192.4|3186.4|3192.9|3186.9|3190.4|3184.4|15
1634535030000|2021-10-18 05:30:30|3192.6|3186.6|3192.1|3186.1|3193|3187|3191.4|3185.4|14
1634535040000|2021-10-18 05:30:40|3192.4|3186.4|3191.4|3185.4|3192.4|3186.4|3191.4|3185.4|9
1634535050000|2021-10-18 05:30:50|3191.3|3185.3|3190.4|3184.4|3191.4|3185.4|3190.4|3184.4|8
1634535060000|2021-10-18 05:31:00|3190.1|3184.1|3189.9|3183.9|3191|3185|3189.4|3183.4|16
1634535070000|2021-10-18 05:31:10|3190.1|3184.1|3189.1|3183.1|3190.1|3184.1|3188.9|3182.9|12
1634535080000|2021-10-18 05:31:20|3188.9|3182.9|3190.4|3184.4|3190.8|3184.8|3188.9|3182.9|16
1634535090000|2021-10-18 05:31:30|3190.6|3184.6|3191.6|3185.6|3191.6|3185.6|3190.3|3184.3|10
1634535100000|2021-10-18 05:31:40|3191.9|3185.9|3192.4|3186.4|3192.4|3186.4|3191.9|3185.9|7
1634535110000|2021-10-18 05:31:50|3192.6|3186.6|3192.1|3186.1|3192.6|3186.6|3191.6|3185.6|10
1634535120000|2021-10-18 05:32:00|3192.4|3186.4|3193.1|3187.1|3193.4|3187.4|3192.4|3186.4|8
1634535130000|2021-10-18 05:32:10|3192.9|3186.9|3195.1|3189.1|3195.1|3189.1|3192.6|3186.6|9
1634535140000|2021-10-18 05:32:20|3194.9|3188.9|3194.6|3188.6|3194.9|3188.9|3194.4|3188.4|4
1634535150000|2021-10-18 05:32:30|3194.4|3188.4|3192.6|3186.6|3194.4|3188.4|3192.6|3186.6|11
1634535160000|2021-10-18 05:32:40|3192.9|3186.9|3192.4|3186.4|3193.1|3187.1|3192.3|3186.3|11
1634535170000|2021-10-18 05:32:50|3192.6|3186.6|3192.9|3186.9|3193.1|3187.1|3192.4|3186.4|9
1634535180000|2021-10-18 05:33:00|3193.1|3187.1|3193.1|3187.1|3193.4|3187.4|3193.1|3187.1|3
1634535190000|2021-10-18 05:33:10|3193.4|3187.4|3192.6|3186.6|3193.4|3187.4|3192.6|3186.6|9
1634535200000|2021-10-18 05:33:20|3191.9|3185.9|3191.4|3185.4|3191.9|3185.9|3191.1|3185.1|7
1634535210000|2021-10-18 05:33:30|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634535220000|2021-10-18 05:33:40|3191.1|3185.1|3189.4|3183.4|3191.1|3185.1|3189.4|3183.4|10
1634535230000|2021-10-18 05:33:50|3189.1|3183.1|3189.1|3183.1|3190.1|3184.1|3189.1|3183.1|16
1634535240000|2021-10-18 05:34:00|3189.4|3183.4|3190.4|3184.4|3191.1|3185.1|3189.4|3183.4|11
1634535250000|2021-10-18 05:34:10|3190.6|3184.6|3190.6|3184.6|3190.6|3184.6|3190.1|3184.1|4
1634535260000|2021-10-18 05:34:20|3190.9|3184.9|3191.5|3185.5|3191.6|3185.6|3190.1|3184.1|10
1634535270000|2021-10-18 05:34:30|3191.6|3185.6|3191.1|3185.1|3191.6|3185.6|3191.1|3185.1|5
1634535280000|2021-10-18 05:34:40|3190.9|3184.9|3190.6|3184.6|3190.9|3184.9|3190.6|3184.6|2
1634535290000|2021-10-18 05:34:50|3190.9|3184.9|3191.1|3185.1|3191.1|3185.1|3190.9|3184.9|2
1634535300000|2021-10-18 05:35:00|3191.4|3185.4|3192.1|3186.1|3192.6|3186.6|3191.4|3185.4|9
1634535310000|2021-10-18 05:35:10|3192.6|3186.6|3193.5|3187.5|3193.5|3187.5|3192.1|3186.1|13
1634535320000|2021-10-18 05:35:20|3193.6|3187.6|3193.6|3187.6|3193.6|3187.6|3193|3187|8
1634535330000|2021-10-18 05:35:30|3193.9|3187.9|3194.1|3188.1|3194.4|3188.4|3193.6|3187.6|8
1634535340000|2021-10-18 05:35:40|3194.6|3188.6|3194.1|3188.1|3194.6|3188.6|3193.5|3187.5|9
1634535350000|2021-10-18 05:35:50|3194.4|3188.4|3194.1|3188.1|3194.6|3188.6|3194.1|3188.1|7
1634535360000|2021-10-18 05:36:00|3193.9|3187.9|3197.6|3191.6|3197.6|3191.6|3193.6|3187.6|8
1634535370000|2021-10-18 05:36:10|3197.9|3191.9|3198.4|3192.4|3198.5|3192.5|3197.9|3191.9|10
1634535380000|2021-10-18 05:36:20|3198.1|3192.1|3198.6|3192.6|3198.6|3192.6|3198.1|3192.1|5
1634535390000|2021-10-18 05:36:30|3198.8|3192.8|3200.1|3194.1|3200.1|3194.1|3198.8|3192.8|7
1634535400000|2021-10-18 05:36:40|3199.9|3193.9|3198.5|3192.5|3199.9|3193.9|3198.5|3192.5|11
1634535410000|2021-10-18 05:36:50|3198.4|3192.4|3197.9|3191.9|3198.4|3192.4|3197.4|3191.4|4
1634535420000|2021-10-18 05:37:00|3197.6|3191.6|3200.3|3194.3|3200.4|3194.4|3197.6|3191.6|10
1634535430000|2021-10-18 05:37:10|3199.9|3193.9|3199.8|3193.8|3200.5|3194.5|3198.6|3192.6|10
1634535440000|2021-10-18 05:37:20|3199.9|3193.9|3199.9|3193.9|3199.9|3193.9|3199.9|3193.9|1
1634535450000|2021-10-18 05:37:30|3199.6|3193.6|3200.5|3194.5|3200.8|3194.8|3199.6|3193.6|6
1634535460000|2021-10-18 05:37:40|3200.4|3194.4|3200.4|3194.4|3200.5|3194.5|3200.1|3194.1|4
1634535470000|2021-10-18 05:37:50|3200.3|3194.3|3200.4|3194.4|3200.4|3194.4|3199.8|3193.8|9
1634535480000|2021-10-18 05:38:00|3200.1|3194.1|3200.1|3194.1|3200.1|3194.1|3200.1|3194.1|1
1634535490000|2021-10-18 05:38:10|3199.6|3193.6|3198.9|3192.9|3199.9|3193.9|3198.9|3192.9|5
1634535510000|2021-10-18 05:38:30|3199.1|3193.1|3198.9|3192.9|3199.4|3193.4|3198.9|3192.9|7
1634535520000|2021-10-18 05:38:40|3198.5|3192.5|3198.4|3192.4|3198.5|3192.5|3198.1|3192.1|4
1634535540000|2021-10-18 05:39:00|3198.5|3192.5|3198.4|3192.4|3198.6|3192.6|3198.4|3192.4|7
1634535550000|2021-10-18 05:39:10|3198.1|3192.1|3197.6|3191.6|3198.4|3192.4|3197.6|3191.6|7
1634535560000|2021-10-18 05:39:20|3198.1|3192.1|3197.6|3191.6|3198.1|3192.1|3197.5|3191.5|5
1634535570000|2021-10-18 05:39:30|3197.4|3191.4|3197.9|3191.9|3197.9|3191.9|3197.4|3191.4|4
1634535580000|2021-10-18 05:39:40|3198.1|3192.1|3200.9|3194.9|3200.9|3194.9|3198.1|3192.1|10
1634535590000|2021-10-18 05:39:50|3200.8|3194.8|3200.9|3194.9|3201.1|3195.1|3200.8|3194.8|11
1634535600000|2021-10-18 05:40:00|3201.1|3195.1|3201.1|3195.1|3201.1|3195.1|3201|3195|3
1634535610000|2021-10-18 05:40:10|3201.4|3195.4|3201.9|3195.9|3201.9|3195.9|3201.4|3195.4|4
1634535620000|2021-10-18 05:40:20|3202.1|3196.1|3204.9|3198.9|3205.4|3199.4|3202.1|3196.1|8
1634535630000|2021-10-18 05:40:30|3205.4|3199.4|3205.1|3199.1|3205.4|3199.4|3204.9|3198.9|7
1634535640000|2021-10-18 05:40:40|3205.4|3199.4|3203.9|3197.9|3205.4|3199.4|3203.9|3197.9|13
1634535650000|2021-10-18 05:40:50|3204|3198|3204.9|3198.9|3204.9|3198.9|3203.9|3197.9|10
1634535660000|2021-10-18 05:41:00|3205.1|3199.1|3204|3198|3205.1|3199.1|3204|3198|7
1634535670000|2021-10-18 05:41:10|3203.8|3197.8|3202.9|3196.9|3203.8|3197.8|3202.9|3196.9|3
1634535680000|2021-10-18 05:41:20|3202.8|3196.8|3200.9|3194.9|3202.8|3196.8|3200.9|3194.9|5
1634535690000|2021-10-18 05:41:30|3201.1|3195.1|3203.4|3197.4|3203.8|3197.8|3201.1|3195.1|15
1634535700000|2021-10-18 05:41:40|3202.6|3196.6|3202.4|3196.4|3202.9|3196.9|3202.1|3196.1|8
1634535710000|2021-10-18 05:41:50|3202.3|3196.3|3200.4|3194.4|3202.3|3196.3|3199.1|3193.1|15
1634535720000|2021-10-18 05:42:00|3200.6|3194.6|3200.6|3194.6|3201.1|3195.1|3200.3|3194.3|9
1634535730000|2021-10-18 05:42:10|3200.4|3194.4|3200.1|3194.1|3200.5|3194.5|3199.6|3193.6|8
1634535740000|2021-10-18 05:42:20|3199.6|3193.6|3200.3|3194.3|3200.3|3194.3|3199.6|3193.6|10
1634535750000|2021-10-18 05:42:30|3199.9|3193.9|3200.1|3194.1|3200.3|3194.3|3199.9|3193.9|5
1634535760000|2021-10-18 05:42:40|3199.9|3193.9|3200.1|3194.1|3200.1|3194.1|3199.9|3193.9|6
1634535770000|2021-10-18 05:42:50|3199.9|3193.9|3199.8|3193.8|3200.4|3194.4|3199.8|3193.8|11
1634535780000|2021-10-18 05:43:00|3200|3194|3200.1|3194.1|3200.3|3194.3|3199.9|3193.9|7
1634535790000|2021-10-18 05:43:10|3200|3194|3200.9|3194.9|3201.1|3195.1|3199.9|3193.9|12
1634535800000|2021-10-18 05:43:20|3200.8|3194.8|3200.9|3194.9|3200.9|3194.9|3200.5|3194.5|6
1634535810000|2021-10-18 05:43:30|3200.6|3194.6|3199.9|3193.9|3200.6|3194.6|3199.9|3193.9|8
1634535820000|2021-10-18 05:43:40|3199.8|3193.8|3199.9|3193.9|3199.9|3193.9|3199.8|3193.8|2
1634535830000|2021-10-18 05:43:50|3200.1|3194.1|3199.6|3193.6|3200.1|3194.1|3199.6|3193.6|5
1634535840000|2021-10-18 05:44:00|3199|3193|3198.4|3192.4|3199|3193|3198.4|3192.4|8
1634535850000|2021-10-18 05:44:10|3198.6|3192.6|3198.6|3192.6|3198.6|3192.6|3198.6|3192.6|1
1634535860000|2021-10-18 05:44:20|3198.4|3192.4|3198|3192|3198.4|3192.4|3196.6|3190.6|9
1634535870000|2021-10-18 05:44:30|3197.8|3191.8|3198.1|3192.1|3198.1|3192.1|3197.8|3191.8|3
1634535880000|2021-10-18 05:44:40|3198|3192|3197.9|3191.9|3198|3192|3197.8|3191.8|4
1634535890000|2021-10-18 05:44:50|3198.1|3192.1|3199.9|3193.9|3199.9|3193.9|3198.1|3192.1|6
1634535900000|2021-10-18 05:45:00|3199.8|3193.8|3202.4|3196.4|3202.4|3196.4|3199.8|3193.8|9
1634535910000|2021-10-18 05:45:10|3202.6|3196.6|3202.6|3196.6|3202.6|3196.6|3202.4|3196.4|3
1634535920000|2021-10-18 05:45:20|3202.4|3196.4|3203.1|3197.1|3203.1|3197.1|3202.4|3196.4|8
1634535930000|2021-10-18 05:45:30|3202.9|3196.9|3202.9|3196.9|3203.4|3197.4|3202.9|3196.9|5
1634535940000|2021-10-18 05:45:40|3202.8|3196.8|3202.9|3196.9|3202.9|3196.9|3202.5|3196.5|3
1634535950000|2021-10-18 05:45:50|3201.6|3195.6|3199.1|3193.1|3201.6|3195.6|3198.9|3192.9|15
1634535960000|2021-10-18 05:46:00|3198.9|3192.9|3197.4|3191.4|3198.9|3192.9|3197.3|3191.3|5
1634535970000|2021-10-18 05:46:10|3197.6|3191.6|3197.6|3191.6|3198.1|3192.1|3197.6|3191.6|5
1634535980000|2021-10-18 05:46:20|3198.1|3192.1|3197.6|3191.6|3198.1|3192.1|3197.6|3191.6|2
1634535990000|2021-10-18 05:46:30|3197.4|3191.4|3198.6|3192.6|3198.6|3192.6|3197.1|3191.1|10
1634536000000|2021-10-18 05:46:40|3198.4|3192.4|3197.1|3191.1|3198.4|3192.4|3197.1|3191.1|4
1634536010000|2021-10-18 05:46:50|3197.4|3191.4|3197.6|3191.6|3197.6|3191.6|3197.4|3191.4|2
1634536020000|2021-10-18 05:47:00|3197.9|3191.9|3198.1|3192.1|3198.1|3192.1|3197.6|3191.6|5
1634536030000|2021-10-18 05:47:10|3198.4|3192.4|3196.6|3190.6|3198.9|3192.9|3196.6|3190.6|7
1634536040000|2021-10-18 05:47:20|3196.4|3190.4|3196.1|3190.1|3197.1|3191.1|3195.9|3189.9|9
1634536050000|2021-10-18 05:47:30|3196.4|3190.4|3196.6|3190.6|3196.9|3190.9|3196.4|3190.4|4
1634536060000|2021-10-18 05:47:40|3196.4|3190.4|3194.9|3188.9|3196.4|3190.4|3194.9|3188.9|9
1634536070000|2021-10-18 05:47:50|3194.6|3188.6|3194.1|3188.1|3194.9|3188.9|3193.8|3187.8|13
1634536080000|2021-10-18 05:48:00|3194.4|3188.4|3194.6|3188.6|3194.6|3188.6|3193|3187|13
1634536090000|2021-10-18 05:48:10|3194.9|3188.9|3195.9|3189.9|3195.9|3189.9|3194.9|3188.9|7
1634536100000|2021-10-18 05:48:20|3196.1|3190.1|3196.1|3190.1|3196.1|3190.1|3195.9|3189.9|4
1634536110000|2021-10-18 05:48:30|3196.4|3190.4|3198.8|3192.8|3198.8|3192.8|3196.4|3190.4|8
1634536120000|2021-10-18 05:48:40|3199|3193|3198.4|3192.4|3199|3193|3198.1|3192.1|11
1634536130000|2021-10-18 05:48:50|3198.1|3192.1|3196.1|3190.1|3198.6|3192.6|3196.1|3190.1|14
1634536140000|2021-10-18 05:49:00|3196.4|3190.4|3197.4|3191.4|3197.4|3191.4|3196.4|3190.4|12
1634536150000|2021-10-18 05:49:10|3197.6|3191.6|3197.4|3191.4|3197.6|3191.6|3197.4|3191.4|2
1634536160000|2021-10-18 05:49:20|3197.1|3191.1|3197.4|3191.4|3197.4|3191.4|3196.4|3190.4|6
1634536170000|2021-10-18 05:49:30|3197.3|3191.3|3195.6|3189.6|3197.3|3191.3|3195.6|3189.6|9
1634536180000|2021-10-18 05:49:40|3195.1|3189.1|3195.1|3189.1|3196.1|3190.1|3195.1|3189.1|8
1634536190000|2021-10-18 05:49:50|3195.4|3189.4|3195.6|3189.6|3195.6|3189.6|3195.1|3189.1|5
1634536200000|2021-10-18 05:50:00|3195.9|3189.9|3195.6|3189.6|3195.9|3189.9|3195.4|3189.4|4
1634536210000|2021-10-18 05:50:10|3195.9|3189.9|3195.4|3189.4|3195.9|3189.9|3194.9|3188.9|6
1634536220000|2021-10-18 05:50:20|3195.6|3189.6|3196.6|3190.6|3196.6|3190.6|3195.1|3189.1|9
1634536230000|2021-10-18 05:50:30|3196.9|3190.9|3196.6|3190.6|3197.4|3191.4|3196.6|3190.6|9
1634536240000|2021-10-18 05:50:40|3196.4|3190.4|3195.6|3189.6|3196.4|3190.4|3195.6|3189.6|5
1634536250000|2021-10-18 05:50:50|3195.4|3189.4|3194.5|3188.5|3195.4|3189.4|3194.5|3188.5|8
1634536260000|2021-10-18 05:51:00|3194.6|3188.6|3194.6|3188.6|3194.6|3188.6|3194.5|3188.5|3
1634536270000|2021-10-18 05:51:10|3194.5|3188.5|3195.4|3189.4|3195.6|3189.6|3194.5|3188.5|7
1634536280000|2021-10-18 05:51:20|3195.6|3189.6|3195.1|3189.1|3195.9|3189.9|3194.9|3188.9|6
1634536290000|2021-10-18 05:51:30|3195.4|3189.4|3196.1|3190.1|3196.1|3190.1|3195.4|3189.4|6
1634536300000|2021-10-18 05:51:40|3196.4|3190.4|3196.4|3190.4|3196.6|3190.6|3196.1|3190.1|5
1634536310000|2021-10-18 05:51:50|3196.6|3190.6|3196.4|3190.4|3196.6|3190.6|3196.3|3190.3|6
1634536320000|2021-10-18 05:52:00|3196.1|3190.1|3195.9|3189.9|3196.1|3190.1|3195.9|3189.9|2
1634536330000|2021-10-18 05:52:10|3195.6|3189.6|3195.9|3189.9|3195.9|3189.9|3195.1|3189.1|5
1634536340000|2021-10-18 05:52:20|3195.6|3189.6|3195.4|3189.4|3195.6|3189.6|3195.4|3189.4|2
1634536350000|2021-10-18 05:52:30|3195.1|3189.1|3194.3|3188.3|3195.1|3189.1|3194.1|3188.1|10
1634536370000|2021-10-18 05:52:50|3194.4|3188.4|3194.5|3188.5|3195.3|3189.3|3194.4|3188.4|7
1634536380000|2021-10-18 05:53:00|3194.6|3188.6|3194.1|3188.1|3194.9|3188.9|3194|3188|6
1634536390000|2021-10-18 05:53:10|3194.4|3188.4|3194|3188|3194.6|3188.6|3194|3188|5
1634536400000|2021-10-18 05:53:20|3193.9|3187.9|3193.9|3187.9|3193.9|3187.9|3193.8|3187.8|3
1634536410000|2021-10-18 05:53:30|3194|3188|3194.3|3188.3|3194.4|3188.4|3194|3188|3
1634536420000|2021-10-18 05:53:40|3194.4|3188.4|3194.8|3188.8|3195.1|3189.1|3194.4|3188.4|5
1634536430000|2021-10-18 05:53:50|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|1
1634536440000|2021-10-18 05:54:00|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|3194|3188|3
1634536450000|2021-10-18 05:54:10|3194.4|3188.4|3194.9|3188.9|3194.9|3188.9|3194.4|3188.4|6
1634536460000|2021-10-18 05:54:20|3194.8|3188.8|3195.6|3189.6|3195.6|3189.6|3194.8|3188.8|8
1634536470000|2021-10-18 05:54:30|3195.4|3189.4|3194.5|3188.5|3195.4|3189.4|3194.5|3188.5|5
1634536490000|2021-10-18 05:54:50|3194.6|3188.6|3194.6|3188.6|3194.9|3188.9|3194.5|3188.5|5
1634536500000|2021-10-18 05:55:00|3194.5|3188.5|3196.6|3190.6|3196.9|3190.9|3194.5|3188.5|5
1634536510000|2021-10-18 05:55:10|3196.4|3190.4|3196.4|3190.4|3196.4|3190.4|3196.4|3190.4|1
1634536520000|2021-10-18 05:55:20|3196.6|3190.6|3197.1|3191.1|3197.1|3191.1|3196.6|3190.6|2
1634536530000|2021-10-18 05:55:30|3197.4|3191.4|3197.1|3191.1|3197.4|3191.4|3196.9|3190.9|4
1634536540000|2021-10-18 05:55:40|3196.9|3190.9|3197.4|3191.4|3197.4|3191.4|3195.9|3189.9|6
1634536550000|2021-10-18 05:55:50|3197|3191|3195.1|3189.1|3197|3191|3195.1|3189.1|5
1634536560000|2021-10-18 05:56:00|3195.4|3189.4|3195.9|3189.9|3196.4|3190.4|3195.4|3189.4|6
1634536570000|2021-10-18 05:56:10|3196.1|3190.1|3196.4|3190.4|3196.6|3190.6|3196.1|3190.1|4
1634536580000|2021-10-18 05:56:20|3196.1|3190.1|3197.5|3191.5|3197.5|3191.5|3196.1|3190.1|3
1634536600000|2021-10-18 05:56:40|3197.4|3191.4|3197.4|3191.4|3197.4|3191.4|3197.4|3191.4|1
1634536610000|2021-10-18 05:56:50|3197.1|3191.1|3197.4|3191.4|3197.9|3191.9|3197.1|3191.1|4
1634536620000|2021-10-18 05:57:00|3197.1|3191.1|3197.4|3191.4|3197.4|3191.4|3197.1|3191.1|2
1634536630000|2021-10-18 05:57:10|3197.3|3191.3|3197.1|3191.1|3197.3|3191.3|3196.9|3190.9|3
1634536640000|2021-10-18 05:57:20|3197.4|3191.4|3197.4|3191.4|3197.6|3191.6|3197.1|3191.1|7
1634536650000|2021-10-18 05:57:30|3196.9|3190.9|3197.4|3191.4|3198|3192|3196.9|3190.9|7
1634536670000|2021-10-18 05:57:50|3197.1|3191.1|3197.4|3191.4|3197.4|3191.4|3197.1|3191.1|2
1634536680000|2021-10-18 05:58:00|3196.9|3190.9|3197.4|3191.4|3197.4|3191.4|3196.9|3190.9|5
1634536700000|2021-10-18 05:58:20|3196.5|3190.5|3195.9|3189.9|3196.5|3190.5|3195.9|3189.9|2
1634536710000|2021-10-18 05:58:30|3195.6|3189.6|3195.1|3189.1|3195.9|3189.9|3194.9|3188.9|7
1634536720000|2021-10-18 05:58:40|3195.4|3189.4|3196.6|3190.6|3197.1|3191.1|3195.4|3189.4|7
1634536730000|2021-10-18 05:58:50|3196.9|3190.9|3196.9|3190.9|3197.1|3191.1|3196.9|3190.9|3
1634536740000|2021-10-18 05:59:00|3196.6|3190.6|3195.1|3189.1|3196.6|3190.6|3195.1|3189.1|5
1634536750000|2021-10-18 05:59:10|3195.4|3189.4|3196.4|3190.4|3197.4|3191.4|3195.4|3189.4|5
1634536760000|2021-10-18 05:59:20|3196|3190|3196|3190|3196|3190|3195.9|3189.9|3
1634536770000|2021-10-18 05:59:30|3196.1|3190.1|3197.1|3191.1|3197.4|3191.4|3196.1|3190.1|4
1634536780000|2021-10-18 05:59:40|3197.4|3191.4|3197.4|3191.4|3197.6|3191.6|3197.4|3191.4|4
1634536800000|2021-10-18 06:00:00|3197.6|3191.6|3197.9|3191.9|3197.9|3191.9|3197.6|3191.6|2
1634536810000|2021-10-18 06:00:10|3198.5|3192.5|3199.6|3193.6|3199.6|3193.6|3198.5|3192.5|2
1634536820000|2021-10-18 06:00:20|3199.4|3193.4|3199.6|3193.6|3199.6|3193.6|3199.1|3193.1|4
1634536830000|2021-10-18 06:00:30|3199.9|3193.9|3200.1|3194.1|3200.1|3194.1|3199.9|3193.9|4
1634536840000|2021-10-18 06:00:40|3199.6|3193.6|3199.6|3193.6|3199.6|3193.6|3199.6|3193.6|1
1634536850000|2021-10-18 06:00:50|3199.9|3193.9|3200.4|3194.4|3200.6|3194.6|3199.9|3193.9|9
1634536860000|2021-10-18 06:01:00|3200.6|3194.6|3200.6|3194.6|3200.6|3194.6|3200.4|3194.4|5
1634536870000|2021-10-18 06:01:10|3200.4|3194.4|3200.4|3194.4|3200.6|3194.6|3200.4|3194.4|3
1634536880000|2021-10-18 06:01:20|3200.1|3194.1|3199.9|3193.9|3200.1|3194.1|3199.9|3193.9|2
1634536890000|2021-10-18 06:01:30|3200.1|3194.1|3199.6|3193.6|3200.6|3194.6|3199.6|3193.6|7
1634536900000|2021-10-18 06:01:40|3199.4|3193.4|3198.9|3192.9|3199.4|3193.4|3198.9|3192.9|3
1634536910000|2021-10-18 06:01:50|3199.1|3193.1|3200.9|3194.9|3201.4|3195.4|3199.1|3193.1|10
1634536920000|2021-10-18 06:02:00|3200.6|3194.6|3201.9|3195.9|3201.9|3195.9|3200.6|3194.6|9
1634536930000|2021-10-18 06:02:10|3201.4|3195.4|3201.1|3195.1|3201.4|3195.4|3199.9|3193.9|13
1634536940000|2021-10-18 06:02:20|3200.9|3194.9|3200.6|3194.6|3200.9|3194.9|3200.6|3194.6|2
1634536950000|2021-10-18 06:02:30|3200.4|3194.4|3200.1|3194.1|3201.3|3195.3|3199.9|3193.9|10
1634536960000|2021-10-18 06:02:40|3199.8|3193.8|3198.4|3192.4|3199.9|3193.9|3198.3|3192.3|10
1634536970000|2021-10-18 06:02:50|3198.9|3192.9|3198.9|3192.9|3199.4|3193.4|3198.9|3192.9|5
1634536980000|2021-10-18 06:03:00|3198.6|3192.6|3199.5|3193.5|3199.5|3193.5|3198.4|3192.4|8
1634536990000|2021-10-18 06:03:10|3199.6|3193.6|3199.4|3193.4|3199.6|3193.6|3199.4|3193.4|3
1634537000000|2021-10-18 06:03:20|3199.1|3193.1|3199.5|3193.5|3199.5|3193.5|3198.9|3192.9|4
1634537010000|2021-10-18 06:03:30|3198.9|3192.9|3198.3|3192.3|3198.9|3192.9|3198.3|3192.3|4
1634537020000|2021-10-18 06:03:40|3197.8|3191.8|3198.4|3192.4|3198.6|3192.6|3197.4|3191.4|8
1634537030000|2021-10-18 06:03:50|3198.6|3192.6|3198.4|3192.4|3199.4|3193.4|3198.4|3192.4|11
1634537040000|2021-10-18 06:04:00|3198.6|3192.6|3197.9|3191.9|3198.6|3192.6|3197.3|3191.3|10
1634537050000|2021-10-18 06:04:10|3197.6|3191.6|3197.4|3191.4|3197.6|3191.6|3197.4|3191.4|2
1634537060000|2021-10-18 06:04:20|3197.5|3191.5|3197.9|3191.9|3197.9|3191.9|3197.4|3191.4|13
1634537070000|2021-10-18 06:04:30|3197.6|3191.6|3197.6|3191.6|3197.6|3191.6|3197.4|3191.4|6
1634537080000|2021-10-18 06:04:40|3197.9|3191.9|3199|3193|3199|3193|3197.4|3191.4|11
1634537090000|2021-10-18 06:04:50|3199.1|3193.1|3199.1|3193.1|3199.4|3193.4|3198.9|3192.9|5
1634537100000|2021-10-18 06:05:00|3198.9|3192.9|3199.1|3193.1|3199.6|3193.6|3198.9|3192.9|7
1634537110000|2021-10-18 06:05:10|3199.4|3193.4|3198.9|3192.9|3199.6|3193.6|3198.9|3192.9|6
1634537120000|2021-10-18 06:05:20|3199.1|3193.1|3199.5|3193.5|3199.5|3193.5|3199.1|3193.1|2
1634537130000|2021-10-18 06:05:30|3199.6|3193.6|3199.9|3193.9|3200.1|3194.1|3199.6|3193.6|4
1634537140000|2021-10-18 06:05:40|3199.6|3193.6|3199.5|3193.5|3199.6|3193.6|3199.5|3193.5|2
1634537150000|2021-10-18 06:05:50|3199.4|3193.4|3197.3|3191.3|3199.4|3193.4|3197.3|3191.3|7
1634537160000|2021-10-18 06:06:00|3197.4|3191.4|3198.4|3192.4|3198.6|3192.6|3197.4|3191.4|8
1634537170000|2021-10-18 06:06:10|3198.6|3192.6|3198.1|3192.1|3198.6|3192.6|3198.1|3192.1|5
1634537180000|2021-10-18 06:06:20|3197.9|3191.9|3197|3191|3197.9|3191.9|3197|3191|4
1634537190000|2021-10-18 06:06:30|3196.9|3190.9|3195.9|3189.9|3196.9|3190.9|3195.6|3189.6|7
1634537200000|2021-10-18 06:06:40|3195.6|3189.6|3196.4|3190.4|3196.9|3190.9|3195.4|3189.4|15
1634537210000|2021-10-18 06:06:50|3196.6|3190.6|3196.9|3190.9|3196.9|3190.9|3196.4|3190.4|8
1634537220000|2021-10-18 06:07:00|3197.1|3191.1|3197.6|3191.6|3197.6|3191.6|3196.6|3190.6|13
1634537230000|2021-10-18 06:07:10|3197.9|3191.9|3197.5|3191.5|3197.9|3191.9|3197.5|3191.5|7
1634537240000|2021-10-18 06:07:20|3197.3|3191.3|3196.6|3190.6|3197.4|3191.4|3196.6|3190.6|8
1634537250000|2021-10-18 06:07:30|3196.4|3190.4|3196.4|3190.4|3197.1|3191.1|3196.1|3190.1|10
1634537260000|2021-10-18 06:07:40|3196.6|3190.6|3197.1|3191.1|3197.1|3191.1|3196.6|3190.6|3
1634537270000|2021-10-18 06:07:50|3196.9|3190.9|3197.4|3191.4|3197.4|3191.4|3196.6|3190.6|5
1634537280000|2021-10-18 06:08:00|3197.6|3191.6|3198.1|3192.1|3198.1|3192.1|3197.6|3191.6|2
1634537290000|2021-10-18 06:08:10|3198.4|3192.4|3198.4|3192.4|3198.4|3192.4|3198.1|3192.1|3
1634537300000|2021-10-18 06:08:20|3198.1|3192.1|3198.5|3192.5|3198.5|3192.5|3198.1|3192.1|2
1634537320000|2021-10-18 06:08:40|3198|3192|3198|3192|3198|3192|3198|3192|1
1634537330000|2021-10-18 06:08:50|3197.5|3191.5|3196.6|3190.6|3197.5|3191.5|3196.3|3190.3|5
1634537340000|2021-10-18 06:09:00|3196.4|3190.4|3197.1|3191.1|3197.1|3191.1|3196.1|3190.1|5
1634537350000|2021-10-18 06:09:10|3196.9|3190.9|3197.4|3191.4|3197.9|3191.9|3196.8|3190.8|8
1634537360000|2021-10-18 06:09:20|3197.1|3191.1|3196.9|3190.9|3197.1|3191.1|3196.6|3190.6|12
1634537370000|2021-10-18 06:09:30|3196.6|3190.6|3196.6|3190.6|3196.6|3190.6|3196.6|3190.6|1
1634537380000|2021-10-18 06:09:40|3196.9|3190.9|3196.6|3190.6|3196.9|3190.9|3196.5|3190.5|9
1634537390000|2021-10-18 06:09:50|3196.4|3190.4|3196.4|3190.4|3196.9|3190.9|3196.1|3190.1|16
1634537400000|2021-10-18 06:10:00|3196.5|3190.5|3197.3|3191.3|3197.4|3191.4|3196.5|3190.5|14
1634537410000|2021-10-18 06:10:10|3197.4|3191.4|3197.9|3191.9|3198.4|3192.4|3197.4|3191.4|9
1634537420000|2021-10-18 06:10:20|3198.3|3192.3|3197.8|3191.8|3198.3|3192.3|3197.6|3191.6|8
1634537430000|2021-10-18 06:10:30|3197.9|3191.9|3197.9|3191.9|3198|3192|3197.5|3191.5|5
1634537440000|2021-10-18 06:10:40|3198.1|3192.1|3199.6|3193.6|3199.6|3193.6|3198.1|3192.1|9
1634537450000|2021-10-18 06:10:50|3199.9|3193.9|3199.8|3193.8|3199.9|3193.9|3199.8|3193.8|2
1634537460000|2021-10-18 06:11:00|3199.6|3193.6|3199.1|3193.1|3199.6|3193.6|3198.9|3192.9|5
1634537470000|2021-10-18 06:11:10|3198.9|3192.9|3197.9|3191.9|3198.9|3192.9|3197.9|3191.9|4
1634537480000|2021-10-18 06:11:20|3197.6|3191.6|3196.9|3190.9|3197.6|3191.6|3196.9|3190.9|2
1634537490000|2021-10-18 06:11:30|3197|3191|3197.4|3191.4|3197.4|3191.4|3196.9|3190.9|4
1634537500000|2021-10-18 06:11:40|3197.1|3191.1|3197.4|3191.4|3197.9|3191.9|3196.9|3190.9|8
1634537510000|2021-10-18 06:11:50|3197.3|3191.3|3197.9|3191.9|3197.9|3191.9|3197.1|3191.1|7
1634537520000|2021-10-18 06:12:00|3198.1|3192.1|3197.9|3191.9|3198.4|3192.4|3197.9|3191.9|5
1634537530000|2021-10-18 06:12:10|3197.3|3191.3|3197.6|3191.6|3197.6|3191.6|3197.3|3191.3|3
1634537540000|2021-10-18 06:12:20|3197.9|3191.9|3198.6|3192.6|3198.9|3192.9|3197.9|3191.9|5
1634537550000|2021-10-18 06:12:30|3198.4|3192.4|3197.6|3191.6|3198.6|3192.6|3197.6|3191.6|12
1634537560000|2021-10-18 06:12:40|3197.4|3191.4|3197.4|3191.4|3197.6|3191.6|3197.1|3191.1|6
1634537570000|2021-10-18 06:12:50|3197.6|3191.6|3197.4|3191.4|3197.6|3191.6|3197.4|3191.4|2
1634537580000|2021-10-18 06:13:00|3197.6|3191.6|3197.9|3191.9|3197.9|3191.9|3197.6|3191.6|6
1634537590000|2021-10-18 06:13:10|3198.1|3192.1|3198.4|3192.4|3198.4|3192.4|3198.1|3192.1|2
1634537600000|2021-10-18 06:13:20|3198.1|3192.1|3197.1|3191.1|3198.1|3192.1|3197.1|3191.1|4
1634537610000|2021-10-18 06:13:30|3197.4|3191.4|3197.1|3191.1|3197.4|3191.4|3197.1|3191.1|4
1634537620000|2021-10-18 06:13:40|3196.9|3190.9|3197.9|3191.9|3197.9|3191.9|3196.6|3190.6|7
1634537630000|2021-10-18 06:13:50|3198.1|3192.1|3198.6|3192.6|3199.1|3193.1|3198.1|3192.1|7
1634537640000|2021-10-18 06:14:00|3198.9|3192.9|3199.6|3193.6|3199.6|3193.6|3198.6|3192.6|6
1634537650000|2021-10-18 06:14:10|3200.1|3194.1|3200.9|3194.9|3201|3195|3199.9|3193.9|11
1634537660000|2021-10-18 06:14:20|3200.8|3194.8|3200.1|3194.1|3200.8|3194.8|3200.1|3194.1|7
1634537670000|2021-10-18 06:14:30|3200.4|3194.4|3200.4|3194.4|3200.9|3194.9|3200.1|3194.1|11
1634537680000|2021-10-18 06:14:40|3200.6|3194.6|3200.9|3194.9|3200.9|3194.9|3200.6|3194.6|4
1634537690000|2021-10-18 06:14:50|3200.6|3194.6|3199.6|3193.6|3200.6|3194.6|3199.6|3193.6|5
1634537700000|2021-10-18 06:15:00|3199.4|3193.4|3199|3193|3199.4|3193.4|3198.6|3192.6|6
1634537710000|2021-10-18 06:15:10|3198.9|3192.9|3198.1|3192.1|3198.9|3192.9|3198.1|3192.1|7
1634537720000|2021-10-18 06:15:20|3197.6|3191.6|3197.6|3191.6|3197.6|3191.6|3197.4|3191.4|3
1634537740000|2021-10-18 06:15:40|3197.4|3191.4|3197.4|3191.4|3197.4|3191.4|3197.1|3191.1|3
1634537750000|2021-10-18 06:15:50|3197.6|3191.6|3197.6|3191.6|3197.6|3191.6|3197.6|3191.6|1
1634537770000|2021-10-18 06:16:10|3197.8|3191.8|3198.1|3192.1|3198.1|3192.1|3197.8|3191.8|2
1634537780000|2021-10-18 06:16:20|3198.4|3192.4|3198.6|3192.6|3198.9|3192.9|3198.4|3192.4|4
1634537790000|2021-10-18 06:16:30|3198.4|3192.4|3197.9|3191.9|3198.4|3192.4|3197.9|3191.9|3
1634537800000|2021-10-18 06:16:40|3197.6|3191.6|3197.6|3191.6|3197.9|3191.9|3197.6|3191.6|7
1634537810000|2021-10-18 06:16:50|3197.9|3191.9|3198.4|3192.4|3198.4|3192.4|3197.9|3191.9|2
1634537820000|2021-10-18 06:17:00|3198.1|3192.1|3198.4|3192.4|3198.4|3192.4|3197.9|3191.9|4
1634537830000|2021-10-18 06:17:10|3197.9|3191.9|3197.9|3191.9|3197.9|3191.9|3197.6|3191.6|5
1634537840000|2021-10-18 06:17:20|3198.1|3192.1|3198.6|3192.6|3198.6|3192.6|3198.1|3192.1|3
1634537850000|2021-10-18 06:17:30|3198.9|3192.9|3198.9|3192.9|3198.9|3192.9|3198.9|3192.9|1
1634537860000|2021-10-18 06:17:40|3197.9|3191.9|3198.1|3192.1|3198.1|3192.1|3196.9|3190.9|12
1634537870000|2021-10-18 06:17:50|3197.9|3191.9|3198.1|3192.1|3198.3|3192.3|3197.9|3191.9|4
1634537880000|2021-10-18 06:18:00|3198.6|3192.6|3199.4|3193.4|3199.4|3193.4|3198.6|3192.6|4
1634537890000|2021-10-18 06:18:10|3199.6|3193.6|3200.4|3194.4|3200.4|3194.4|3199.4|3193.4|7
1634537900000|2021-10-18 06:18:20|3200.1|3194.1|3200.6|3194.6|3200.6|3194.6|3199.4|3193.4|15
1634537910000|2021-10-18 06:18:30|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|3200.1|3194.1|4
1634537920000|2021-10-18 06:18:40|3200.9|3194.9|3201.3|3195.3|3201.4|3195.4|3200.6|3194.6|12
1634537930000|2021-10-18 06:18:50|3201.8|3195.8|3201.6|3195.6|3202.1|3196.1|3201.6|3195.6|4
1634537940000|2021-10-18 06:19:00|3201.5|3195.5|3200.4|3194.4|3201.5|3195.5|3200.1|3194.1|7
1634537950000|2021-10-18 06:19:10|3200.6|3194.6|3200.4|3194.4|3200.9|3194.9|3200.1|3194.1|6
1634537960000|2021-10-18 06:19:20|3200.6|3194.6|3200.9|3194.9|3201.4|3195.4|3200.6|3194.6|7
1634537970000|2021-10-18 06:19:30|3201|3195|3201.1|3195.1|3201.3|3195.3|3201|3195|3
1634537980000|2021-10-18 06:19:40|3200.9|3194.9|3201.3|3195.3|3201.4|3195.4|3200.6|3194.6|7
1634537990000|2021-10-18 06:19:50|3201.1|3195.1|3201.9|3195.9|3201.9|3195.9|3200.9|3194.9|6
1634538000000|2021-10-18 06:20:00|3201.5|3195.5|3201.4|3195.4|3201.9|3195.9|3200.9|3194.9|9
1634538010000|2021-10-18 06:20:10|3201.6|3195.6|3201.3|3195.3|3201.6|3195.6|3201.1|3195.1|4
1634538020000|2021-10-18 06:20:20|3201.1|3195.1|3201.4|3195.4|3201.4|3195.4|3200.9|3194.9|6
1634538030000|2021-10-18 06:20:30|3201.5|3195.5|3202.3|3196.3|3202.5|3196.5|3201.5|3195.5|6
1634538040000|2021-10-18 06:20:40|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|1
1634538060000|2021-10-18 06:21:00|3202.4|3196.4|3202.4|3196.4|3202.4|3196.4|3202.4|3196.4|1
1634538070000|2021-10-18 06:21:10|3201.9|3195.9|3200.9|3194.9|3201.9|3195.9|3200.9|3194.9|5
1634538080000|2021-10-18 06:21:20|3200.6|3194.6|3200.9|3194.9|3200.9|3194.9|3200.1|3194.1|8
1634538090000|2021-10-18 06:21:30|3200.6|3194.6|3200.4|3194.4|3200.6|3194.6|3200.1|3194.1|10
1634538100000|2021-10-18 06:21:40|3200.6|3194.6|3200.6|3194.6|3200.6|3194.6|3200.6|3194.6|1
1634538110000|2021-10-18 06:21:50|3200.4|3194.4|3201.3|3195.3|3201.3|3195.3|3200.4|3194.4|7
1634538120000|2021-10-18 06:22:00|3201.6|3195.6|3202.3|3196.3|3202.3|3196.3|3201.6|3195.6|7
1634538140000|2021-10-18 06:22:20|3202.6|3196.6|3202.6|3196.6|3202.6|3196.6|3202.6|3196.6|1
1634538150000|2021-10-18 06:22:30|3202.4|3196.4|3202.6|3196.6|3202.8|3196.8|3202.4|3196.4|4
1634538160000|2021-10-18 06:22:40|3202.4|3196.4|3202.4|3196.4|3202.4|3196.4|3201.9|3195.9|5
1634538170000|2021-10-18 06:22:50|3202.6|3196.6|3202.6|3196.6|3202.6|3196.6|3202.6|3196.6|1
1634538180000|2021-10-18 06:23:00|3202.4|3196.4|3202.1|3196.1|3202.4|3196.4|3200.9|3194.9|6
1634538190000|2021-10-18 06:23:10|3201.6|3195.6|3200.6|3194.6|3201.9|3195.9|3200.6|3194.6|11
1634538200000|2021-10-18 06:23:20|3200.1|3194.1|3201.4|3195.4|3201.8|3195.8|3200.1|3194.1|11
1634538210000|2021-10-18 06:23:30|3201.8|3195.8|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|4
1634538220000|2021-10-18 06:23:40|3201.9|3195.9|3201.9|3195.9|3202|3196|3200.9|3194.9|12
1634538230000|2021-10-18 06:23:50|3202.1|3196.1|3202.6|3196.6|3202.9|3196.9|3202.1|3196.1|5
1634538240000|2021-10-18 06:24:00|3202.4|3196.4|3201.6|3195.6|3202.4|3196.4|3200.9|3194.9|11
1634538250000|2021-10-18 06:24:10|3201.9|3195.9|3202.4|3196.4|3202.6|3196.6|3201.9|3195.9|11
1634538260000|2021-10-18 06:24:20|3202.6|3196.6|3202.4|3196.4|3202.6|3196.6|3202.4|3196.4|2
1634538270000|2021-10-18 06:24:30|3202.1|3196.1|3201.5|3195.5|3202.4|3196.4|3201.4|3195.4|6
1634538280000|2021-10-18 06:24:40|3201.6|3195.6|3201.9|3195.9|3201.9|3195.9|3201.5|3195.5|8
1634538290000|2021-10-18 06:24:50|3201.8|3195.8|3201.9|3195.9|3201.9|3195.9|3201.6|3195.6|6
1634538300000|2021-10-18 06:25:00|3201.8|3195.8|3200.6|3194.6|3201.8|3195.8|3200.6|3194.6|3
1634538310000|2021-10-18 06:25:10|3200.4|3194.4|3197.4|3191.4|3200.4|3194.4|3197.1|3191.1|13
1634538320000|2021-10-18 06:25:20|3197.1|3191.1|3197.1|3191.1|3197.4|3191.4|3196.4|3190.4|9
1634538330000|2021-10-18 06:25:30|3196.9|3190.9|3196.9|3190.9|3197.1|3191.1|3196.9|3190.9|3
1634538340000|2021-10-18 06:25:40|3196.8|3190.8|3198.9|3192.9|3198.9|3192.9|3196.6|3190.6|9
1634538350000|2021-10-18 06:25:50|3199.1|3193.1|3198.1|3192.1|3199.1|3193.1|3197.3|3191.3|6
1634538360000|2021-10-18 06:26:00|3198.4|3192.4|3200.9|3194.9|3201.1|3195.1|3198.4|3192.4|9
1634538370000|2021-10-18 06:26:10|3200.6|3194.6|3202.1|3196.1|3202.1|3196.1|3200.6|3194.6|10
1634538380000|2021-10-18 06:26:20|3201.9|3195.9|3202.3|3196.3|3204.4|3198.4|3201.9|3195.9|11
1634538390000|2021-10-18 06:26:30|3202.4|3196.4|3201.9|3195.9|3202.5|3196.5|3201.6|3195.6|9
1634538400000|2021-10-18 06:26:40|3201.6|3195.6|3202.4|3196.4|3202.6|3196.6|3201.6|3195.6|7
1634538410000|2021-10-18 06:26:50|3202.3|3196.3|3202.3|3196.3|3202.3|3196.3|3201.4|3195.4|8
1634538420000|2021-10-18 06:27:00|3202.1|3196.1|3201.5|3195.5|3202.1|3196.1|3200.9|3194.9|10
1634538430000|2021-10-18 06:27:10|3201.4|3195.4|3201.3|3195.3|3201.9|3195.9|3201.3|3195.3|6
1634538440000|2021-10-18 06:27:20|3201.5|3195.5|3201.1|3195.1|3201.8|3195.8|3200.9|3194.9|9
1634538450000|2021-10-18 06:27:30|3201|3195|3200.8|3194.8|3201.1|3195.1|3200.6|3194.6|10
1634538460000|2021-10-18 06:27:40|3200.9|3194.9|3201.8|3195.8|3201.8|3195.8|3200.9|3194.9|8
1634538470000|2021-10-18 06:27:50|3201.9|3195.9|3201.9|3195.9|3202.1|3196.1|3201.4|3195.4|7
1634538480000|2021-10-18 06:28:00|3202.6|3196.6|3202.6|3196.6|3202.9|3196.9|3202.6|3196.6|3
1634538490000|2021-10-18 06:28:10|3202.4|3196.4|3201.5|3195.5|3202.4|3196.4|3201.5|3195.5|7
1634538500000|2021-10-18 06:28:20|3201.8|3195.8|3200.6|3194.6|3201.8|3195.8|3200.6|3194.6|5
1634538510000|2021-10-18 06:28:30|3200.8|3194.8|3202.4|3196.4|3202.6|3196.6|3200.4|3194.4|13
1634538520000|2021-10-18 06:28:40|3202.5|3196.5|3202.4|3196.4|3202.6|3196.6|3202.4|3196.4|3
1634538530000|2021-10-18 06:28:50|3202.5|3196.5|3202.6|3196.6|3202.6|3196.6|3202.5|3196.5|4
1634538540000|2021-10-18 06:29:00|3202.9|3196.9|3204.4|3198.4|3204.8|3198.8|3202.9|3196.9|9
1634538550000|2021-10-18 06:29:10|3204.6|3198.6|3210.3|3204.3|3210.3|3204.3|3204.6|3198.6|9
1634538560000|2021-10-18 06:29:20|3210.1|3204.1|3210.4|3204.4|3210.6|3204.6|3210.1|3204.1|8
1634538570000|2021-10-18 06:29:30|3210.6|3204.6|3210.8|3204.8|3211.1|3205.1|3209.9|3203.9|10
1634538580000|2021-10-18 06:29:40|3211.1|3205.1|3210.9|3204.9|3211.1|3205.1|3210.9|3204.9|2
1634538590000|2021-10-18 06:29:50|3211|3205|3208.6|3202.6|3211|3205|3208.6|3202.6|6
1634538600000|2021-10-18 06:30:00|3208.9|3202.9|3209.9|3203.9|3210.1|3204.1|3208.9|3202.9|8
1634538610000|2021-10-18 06:30:10|3209.6|3203.6|3208.6|3202.6|3209.6|3203.6|3208.6|3202.6|6
1634538620000|2021-10-18 06:30:20|3208.5|3202.5|3210.1|3204.1|3210.1|3204.1|3208.5|3202.5|5
1634538630000|2021-10-18 06:30:30|3210.9|3204.9|3210.9|3204.9|3210.9|3204.9|3210.9|3204.9|1
1634538640000|2021-10-18 06:30:40|3210.6|3204.6|3210.9|3204.9|3211.5|3205.5|3210.6|3204.6|12
1634538650000|2021-10-18 06:30:50|3211.3|3205.3|3211.4|3205.4|3211.4|3205.4|3210.6|3204.6|6
1634538660000|2021-10-18 06:31:00|3211.6|3205.6|3211.9|3205.9|3212.4|3206.4|3211.6|3205.6|8
1634538670000|2021-10-18 06:31:10|3211.4|3205.4|3214.9|3208.9|3214.9|3208.9|3210.6|3204.6|12
1634538680000|2021-10-18 06:31:20|3215.1|3209.1|3215.1|3209.1|3215.1|3209.1|3214.6|3208.6|13
1634538690000|2021-10-18 06:31:30|3214.9|3208.9|3215.1|3209.1|3215.1|3209.1|3214.9|3208.9|4
1634538700000|2021-10-18 06:31:40|3215.4|3209.4|3215.1|3209.1|3215.4|3209.4|3215.1|3209.1|2
1634538710000|2021-10-18 06:31:50|3214.9|3208.9|3214.9|3208.9|3215.1|3209.1|3214.9|3208.9|5
1634538720000|2021-10-18 06:32:00|3214.8|3208.8|3212.8|3206.8|3214.8|3208.8|3212.8|3206.8|9
1634538730000|2021-10-18 06:32:10|3213|3207|3213.9|3207.9|3214.1|3208.1|3212.6|3206.6|10
1634538750000|2021-10-18 06:32:30|3214.1|3208.1|3214.1|3208.1|3214.1|3208.1|3214.1|3208.1|1
1634538760000|2021-10-18 06:32:40|3213.9|3207.9|3211.6|3205.6|3213.9|3207.9|3210.6|3204.6|7
1634538770000|2021-10-18 06:32:50|3210.8|3204.8|3209.4|3203.4|3210.8|3204.8|3209.4|3203.4|3
1634538780000|2021-10-18 06:33:00|3209.1|3203.1|3209.9|3203.9|3210.1|3204.1|3209.1|3203.1|6
1634538790000|2021-10-18 06:33:10|3209.3|3203.3|3207.4|3201.4|3209.3|3203.3|3207.3|3201.3|6
1634538800000|2021-10-18 06:33:20|3207.1|3201.1|3207.6|3201.6|3207.8|3201.8|3207.1|3201.1|6
1634538810000|2021-10-18 06:33:30|3207.8|3201.8|3208.4|3202.4|3208.4|3202.4|3207.8|3201.8|4
1634538820000|2021-10-18 06:33:40|3208.6|3202.6|3208.1|3202.1|3208.6|3202.6|3208.1|3202.1|3
1634538830000|2021-10-18 06:33:50|3207.9|3201.9|3206.9|3200.9|3207.9|3201.9|3206.9|3200.9|6
1634538840000|2021-10-18 06:34:00|3206.6|3200.6|3207.8|3201.8|3207.8|3201.8|3206.4|3200.4|6
1634538850000|2021-10-18 06:34:10|3208.1|3202.1|3207.8|3201.8|3208.1|3202.1|3207.6|3201.6|4
1634538870000|2021-10-18 06:34:30|3208|3202|3207.5|3201.5|3208|3202|3207.4|3201.4|5
1634538880000|2021-10-18 06:34:40|3207.8|3201.8|3209.4|3203.4|3209.4|3203.4|3207.8|3201.8|2
1634538890000|2021-10-18 06:34:50|3209.6|3203.6|3210.6|3204.6|3211.4|3205.4|3209.6|3203.6|5
1634538900000|2021-10-18 06:35:00|3210.4|3204.4|3208.5|3202.5|3210.4|3204.4|3208.5|3202.5|11
1634538910000|2021-10-18 06:35:10|3208.6|3202.6|3210.4|3204.4|3210.6|3204.6|3208.6|3202.6|15
1634538920000|2021-10-18 06:35:20|3210.3|3204.3|3210.4|3204.4|3210.4|3204.4|3210.3|3204.3|2
1634538930000|2021-10-18 06:35:30|3210.1|3204.1|3209.1|3203.1|3210.1|3204.1|3209.1|3203.1|7
1634538940000|2021-10-18 06:35:40|3208.9|3202.9|3208.9|3202.9|3208.9|3202.9|3208.6|3202.6|5
1634538950000|2021-10-18 06:35:50|3209.1|3203.1|3210.6|3204.6|3210.6|3204.6|3209.1|3203.1|7
1634538960000|2021-10-18 06:36:00|3211.1|3205.1|3212.4|3206.4|3212.9|3206.9|3211.1|3205.1|14
1634538970000|2021-10-18 06:36:10|3212.3|3206.3|3212.6|3206.6|3212.9|3206.9|3212.3|3206.3|10
1634538980000|2021-10-18 06:36:20|3212.4|3206.4|3211.9|3205.9|3212.6|3206.6|3211.9|3205.9|5
1634538990000|2021-10-18 06:36:30|3212.1|3206.1|3213.6|3207.6|3213.6|3207.6|3212.1|3206.1|9
1634539000000|2021-10-18 06:36:40|3213.9|3207.9|3213.8|3207.8|3214|3208|3213.6|3207.6|5
1634539010000|2021-10-18 06:36:50|3214.1|3208.1|3215.6|3209.6|3215.6|3209.6|3213.9|3207.9|13
1634539020000|2021-10-18 06:37:00|3215.9|3209.9|3217.5|3211.5|3217.5|3211.5|3215.8|3209.8|7
1634539030000|2021-10-18 06:37:10|3217.3|3211.3|3217.4|3211.4|3218.4|3212.4|3217.3|3211.3|10
1634539040000|2021-10-18 06:37:20|3217.6|3211.6|3217.1|3211.1|3217.6|3211.6|3217.1|3211.1|2
1634539050000|2021-10-18 06:37:30|3217.6|3211.6|3217.6|3211.6|3217.9|3211.9|3217.6|3211.6|3
1634539060000|2021-10-18 06:37:40|3217.9|3211.9|3217.9|3211.9|3218.9|3212.9|3217.9|3211.9|5
1634539070000|2021-10-18 06:37:50|3217.8|3211.8|3216.4|3210.4|3217.8|3211.8|3215.9|3209.9|10
1634539080000|2021-10-18 06:38:00|3216.6|3210.6|3217.8|3211.8|3218.1|3212.1|3216.6|3210.6|8
1634539090000|2021-10-18 06:38:10|3217.6|3211.6|3218.9|3212.9|3218.9|3212.9|3216.9|3210.9|10
1634539100000|2021-10-18 06:38:20|3218.6|3212.6|3216.8|3210.8|3218.6|3212.6|3216.8|3210.8|12
1634539110000|2021-10-18 06:38:30|3216.6|3210.6|3218.4|3212.4|3218.4|3212.4|3216.6|3210.6|14
1634539120000|2021-10-18 06:38:40|3218.1|3212.1|3215.9|3209.9|3218.9|3212.9|3215.9|3209.9|10
1634539130000|2021-10-18 06:38:50|3216|3210|3215.3|3209.3|3216|3210|3215.3|3209.3|6
1634539140000|2021-10-18 06:39:00|3215.4|3209.4|3218.4|3212.4|3218.4|3212.4|3215.4|3209.4|9
1634539150000|2021-10-18 06:39:10|3218.1|3212.1|3218.9|3212.9|3218.9|3212.9|3218.1|3212.1|8
1634539160000|2021-10-18 06:39:20|3219.1|3213.1|3219.4|3213.4|3219.4|3213.4|3217.9|3211.9|13
1634539170000|2021-10-18 06:39:30|3219.6|3213.6|3219.8|3213.8|3219.9|3213.9|3219.4|3213.4|8
1634539180000|2021-10-18 06:39:40|3219.9|3213.9|3219.9|3213.9|3220.1|3214.1|3219.6|3213.6|14
1634539190000|2021-10-18 06:39:50|3220|3214|3219.8|3213.8|3220.4|3214.4|3219.4|3213.4|10
1634539200000|2021-10-18 06:40:00|3219.6|3213.6|3218.4|3212.4|3219.6|3213.6|3218.4|3212.4|7
1634539210000|2021-10-18 06:40:10|3218.1|3212.1|3220.3|3214.3|3220.3|3214.3|3218.1|3212.1|8
1634539220000|2021-10-18 06:40:20|3220.1|3214.1|3218|3212|3220.1|3214.1|3217.9|3211.9|9
1634539230000|2021-10-18 06:40:30|3217.9|3211.9|3219.4|3213.4|3219.4|3213.4|3217.6|3211.6|9
1634539240000|2021-10-18 06:40:40|3219.6|3213.6|3220|3214|3220.1|3214.1|3219.4|3213.4|9
1634539250000|2021-10-18 06:40:50|3220.3|3214.3|3220.3|3214.3|3221.1|3215.1|3219.8|3213.8|12
1634539260000|2021-10-18 06:41:00|3220.1|3214.1|3221.1|3215.1|3221.1|3215.1|3219.8|3213.8|11
1634539270000|2021-10-18 06:41:10|3220.9|3214.9|3219.3|3213.3|3220.9|3214.9|3219.3|3213.3|10
1634539280000|2021-10-18 06:41:20|3219.1|3213.1|3217.9|3211.9|3219.1|3213.1|3217.6|3211.6|7
1634539290000|2021-10-18 06:41:30|3218.1|3212.1|3216.1|3210.1|3218.3|3212.3|3215.9|3209.9|10
1634539300000|2021-10-18 06:41:40|3216|3210|3216.1|3210.1|3216.6|3210.6|3215.3|3209.3|18
1634539310000|2021-10-18 06:41:50|3215.6|3209.6|3214.3|3208.3|3216.3|3210.3|3214.1|3208.1|11
1634539320000|2021-10-18 06:42:00|3214.1|3208.1|3214.3|3208.3|3215|3209|3213.9|3207.9|11
1634539330000|2021-10-18 06:42:10|3214.4|3208.4|3213.9|3207.9|3214.4|3208.4|3213.4|3207.4|14
1634539340000|2021-10-18 06:42:20|3213.8|3207.8|3213.9|3207.9|3213.9|3207.9|3213.8|3207.8|4
1634539350000|2021-10-18 06:42:30|3214.4|3208.4|3214|3208|3214.6|3208.6|3214|3208|5
1634539370000|2021-10-18 06:42:50|3213.8|3207.8|3212.9|3206.9|3213.9|3207.9|3212.5|3206.5|8
1634539380000|2021-10-18 06:43:00|3213|3207|3213.1|3207.1|3213.1|3207.1|3212.8|3206.8|4
1634539390000|2021-10-18 06:43:10|3213.6|3207.6|3211.8|3205.8|3213.6|3207.6|3211.8|3205.8|5
1634539410000|2021-10-18 06:43:30|3211.6|3205.6|3211.3|3205.3|3211.6|3205.6|3209.6|3203.6|9
1634539420000|2021-10-18 06:43:40|3211.4|3205.4|3213.6|3207.6|3213.9|3207.9|3211.4|3205.4|14
1634539430000|2021-10-18 06:43:50|3212.6|3206.6|3212.8|3206.8|3213.4|3207.4|3212.1|3206.1|13
1634539440000|2021-10-18 06:44:00|3212.6|3206.6|3210.1|3204.1|3212.6|3206.6|3210.1|3204.1|11
1634539450000|2021-10-18 06:44:10|3209.9|3203.9|3208.5|3202.5|3209.9|3203.9|3208.5|3202.5|6
1634539460000|2021-10-18 06:44:20|3208.6|3202.6|3208.1|3202.1|3208.6|3202.6|3207.4|3201.4|10
1634539480000|2021-10-18 06:44:40|3208.4|3202.4|3208.6|3202.6|3208.6|3202.6|3208.4|3202.4|2
1634539500000|2021-10-18 06:45:00|3208.4|3202.4|3211.6|3205.6|3211.9|3205.9|3207.1|3201.1|7
1634539510000|2021-10-18 06:45:10|3211.9|3205.9|3211.1|3205.1|3211.9|3205.9|3211.1|3205.1|6
1634539520000|2021-10-18 06:45:20|3211.4|3205.4|3211.6|3205.6|3212.1|3206.1|3211.4|3205.4|13
1634539530000|2021-10-18 06:45:30|3211.1|3205.1|3211.5|3205.5|3211.5|3205.5|3210.6|3204.6|8
1634539540000|2021-10-18 06:45:40|3211.8|3205.8|3212.9|3206.9|3214.1|3208.1|3211.5|3205.5|12
1634539550000|2021-10-18 06:45:50|3213.4|3207.4|3211.9|3205.9|3213.4|3207.4|3211.9|3205.9|6
1634539560000|2021-10-18 06:46:00|3210.8|3204.8|3211.9|3205.9|3211.9|3205.9|3210.4|3204.4|17
1634539570000|2021-10-18 06:46:10|3212.1|3206.1|3211.9|3205.9|3212.9|3206.9|3211.9|3205.9|10
1634539580000|2021-10-18 06:46:20|3212.1|3206.1|3213.4|3207.4|3213.4|3207.4|3212.1|3206.1|5
1634539590000|2021-10-18 06:46:30|3213.6|3207.6|3213.4|3207.4|3213.6|3207.6|3212.9|3206.9|12
1634539600000|2021-10-18 06:46:40|3213.6|3207.6|3212.6|3206.6|3213.9|3207.9|3212.6|3206.6|10
1634539610000|2021-10-18 06:46:50|3212.4|3206.4|3212.1|3206.1|3212.4|3206.4|3211.9|3205.9|5
1634539620000|2021-10-18 06:47:00|3211.9|3205.9|3212.6|3206.6|3212.6|3206.6|3211.9|3205.9|4
1634539630000|2021-10-18 06:47:10|3212.4|3206.4|3212.5|3206.5|3212.5|3206.5|3212.4|3206.4|2
1634539660000|2021-10-18 06:47:40|3212.4|3206.4|3212.6|3206.6|3212.6|3206.6|3212.4|3206.4|3
1634539670000|2021-10-18 06:47:50|3212.5|3206.5|3212.9|3206.9|3213.5|3207.5|3212.5|3206.5|6
1634539680000|2021-10-18 06:48:00|3213.1|3207.1|3213.4|3207.4|3213.6|3207.6|3213.1|3207.1|3
1634539690000|2021-10-18 06:48:10|3212.9|3206.9|3211.9|3205.9|3212.9|3206.9|3211.9|3205.9|4
1634539700000|2021-10-18 06:48:20|3212.1|3206.1|3211.6|3205.6|3212.1|3206.1|3211.6|3205.6|7
1634539710000|2021-10-18 06:48:30|3211.9|3205.9|3213.4|3207.4|3213.5|3207.5|3211.9|3205.9|8
1634539720000|2021-10-18 06:48:40|3213.6|3207.6|3213.3|3207.3|3213.6|3207.6|3212.6|3206.6|6
1634539730000|2021-10-18 06:48:50|3213.4|3207.4|3215.9|3209.9|3215.9|3209.9|3213.4|3207.4|7
1634539740000|2021-10-18 06:49:00|3215.4|3209.4|3216.6|3210.6|3216.6|3210.6|3215.4|3209.4|5
1634539750000|2021-10-18 06:49:10|3216.9|3210.9|3216.1|3210.1|3217.4|3211.4|3215.9|3209.9|12
1634539760000|2021-10-18 06:49:20|3215.9|3209.9|3215.9|3209.9|3216.4|3210.4|3214.9|3208.9|13
1634539770000|2021-10-18 06:49:30|3216.1|3210.1|3217.1|3211.1|3217.4|3211.4|3216.1|3210.1|8
1634539780000|2021-10-18 06:49:40|3217.4|3211.4|3219.3|3213.3|3219.3|3213.3|3217.4|3211.4|18
1634539790000|2021-10-18 06:49:50|3219.1|3213.1|3219.9|3213.9|3220.3|3214.3|3218.9|3212.9|16
1634539800000|2021-10-18 06:50:00|3220.1|3214.1|3218.3|3212.3|3220.1|3214.1|3218.3|3212.3|8
1634539810000|2021-10-18 06:50:10|3217.8|3211.8|3219.5|3213.5|3220.1|3214.1|3217.1|3211.1|14
1634539820000|2021-10-18 06:50:20|3219.8|3213.8|3221.4|3215.4|3221.4|3215.4|3219.4|3213.4|12
1634539830000|2021-10-18 06:50:30|3221.6|3215.6|3227.3|3221.3|3227.3|3221.3|3221.6|3215.6|12
1634539840000|2021-10-18 06:50:40|3229.1|3223.1|3230.9|3224.9|3230.9|3224.9|3228.9|3222.9|19
1634539850000|2021-10-18 06:50:50|3230.8|3224.8|3227.9|3221.9|3232.1|3226.1|3227.9|3221.9|21
1634539860000|2021-10-18 06:51:00|3228.1|3222.1|3229.4|3223.4|3230.6|3224.6|3228.1|3222.1|16
1634539870000|2021-10-18 06:51:10|3229.6|3223.6|3230.5|3224.5|3230.6|3224.6|3229.6|3223.6|15
1634539880000|2021-10-18 06:51:20|3230.4|3224.4|3228|3222|3230.4|3224.4|3228|3222|14
1634539890000|2021-10-18 06:51:30|3228.1|3222.1|3226.4|3220.4|3228.4|3222.4|3226.4|3220.4|14
1634539900000|2021-10-18 06:51:40|3226.1|3220.1|3226.6|3220.6|3227.4|3221.4|3225.9|3219.9|16
1634539910000|2021-10-18 06:51:50|3226.5|3220.5|3222.4|3216.4|3226.5|3220.5|3222.1|3216.1|19
1634539920000|2021-10-18 06:52:00|3222.6|3216.6|3224.4|3218.4|3224.4|3218.4|3222.1|3216.1|8
1634539930000|2021-10-18 06:52:10|3223.9|3217.9|3223.9|3217.9|3224.4|3218.4|3223.3|3217.3|11
1634539940000|2021-10-18 06:52:20|3223.8|3217.8|3223.6|3217.6|3223.9|3217.9|3223.1|3217.1|7
1634539950000|2021-10-18 06:52:30|3224.4|3218.4|3226.1|3220.1|3226.1|3220.1|3224.4|3218.4|6
1634539960000|2021-10-18 06:52:40|3225.9|3219.9|3229.1|3223.1|3229.1|3223.1|3225.9|3219.9|7
1634539970000|2021-10-18 06:52:50|3228.6|3222.6|3228.9|3222.9|3228.9|3222.9|3228.6|3222.6|2
1634539980000|2021-10-18 06:53:00|3228.5|3222.5|3228.6|3222.6|3228.6|3222.6|3228.3|3222.3|4
1634539990000|2021-10-18 06:53:10|3228.3|3222.3|3228.4|3222.4|3228.9|3222.9|3228.3|3222.3|6
1634540000000|2021-10-18 06:53:20|3228.8|3222.8|3228.8|3222.8|3228.8|3222.8|3228.8|3222.8|1
1634540010000|2021-10-18 06:53:30|3229|3223|3230.1|3224.1|3230.1|3224.1|3229|3223|6
1634540020000|2021-10-18 06:53:40|3230.4|3224.4|3230.6|3224.6|3230.6|3224.6|3230.4|3224.4|4
1634540030000|2021-10-18 06:53:50|3230.9|3224.9|3228.9|3222.9|3232.4|3226.4|3228.9|3222.9|8
1634540040000|2021-10-18 06:54:00|3228.6|3222.6|3230.4|3224.4|3230.6|3224.6|3228.6|3222.6|8
1634540050000|2021-10-18 06:54:10|3230.6|3224.6|3228.6|3222.6|3230.9|3224.9|3228.6|3222.6|12
1634540060000|2021-10-18 06:54:20|3228.9|3222.9|3231.4|3225.4|3231.9|3225.9|3228.9|3222.9|12
1634540070000|2021-10-18 06:54:30|3231.5|3225.5|3228.9|3222.9|3231.5|3225.5|3228.9|3222.9|7
1634540080000|2021-10-18 06:54:40|3228.6|3222.6|3225.1|3219.1|3228.6|3222.6|3225|3219|12
1634540090000|2021-10-18 06:54:50|3225.4|3219.4|3221.8|3215.8|3225.6|3219.6|3221.6|3215.6|19
1634540100000|2021-10-18 06:55:00|3221.5|3215.5|3220.1|3214.1|3221.5|3215.5|3219.6|3213.6|12
1634540110000|2021-10-18 06:55:10|3220|3214|3223.3|3217.3|3223.3|3217.3|3220|3214|7
1634540120000|2021-10-18 06:55:20|3223.5|3217.5|3225.8|3219.8|3225.8|3219.8|3223.5|3217.5|17
1634540130000|2021-10-18 06:55:30|3226|3220|3227.3|3221.3|3228.8|3222.8|3226|3220|24
1634540140000|2021-10-18 06:55:40|3227|3221|3227.5|3221.5|3228.5|3222.5|3226.8|3220.8|19
1634540150000|2021-10-18 06:55:50|3227.3|3221.3|3225.5|3219.5|3227.5|3221.5|3225.3|3219.3|13
1634540160000|2021-10-18 06:56:00|3225.3|3219.3|3226.8|3220.8|3226.8|3220.8|3225.3|3219.3|14
1634540170000|2021-10-18 06:56:10|3226.5|3220.5|3227.8|3221.8|3228|3222|3226.5|3220.5|17
1634540180000|2021-10-18 06:56:20|3228|3222|3228.3|3222.3|3228.8|3222.8|3227|3221|19
1634540190000|2021-10-18 06:56:30|3228.5|3222.5|3226|3220|3228.8|3222.8|3225.8|3219.8|14
1634540200000|2021-10-18 06:56:40|3225.3|3219.3|3225|3219|3226.3|3220.3|3225|3219|14
1634540210000|2021-10-18 06:56:50|3224.3|3218.3|3224.3|3218.3|3225.8|3219.8|3223.8|3217.8|14
1634540220000|2021-10-18 06:57:00|3224.5|3218.5|3223|3217|3225.5|3219.5|3223|3217|14
1634540230000|2021-10-18 06:57:10|3222.8|3216.8|3221|3215|3222.8|3216.8|3221|3215|13
1634540240000|2021-10-18 06:57:20|3219.8|3213.8|3220.5|3214.5|3221.5|3215.5|3219.8|3213.8|15
1634540250000|2021-10-18 06:57:30|3220.3|3214.3|3219|3213|3221.5|3215.5|3219|3213|24
1634540260000|2021-10-18 06:57:40|3218.8|3212.8|3219.3|3213.3|3219.3|3213.3|3217.3|3211.3|11
1634540270000|2021-10-18 06:57:50|3219.5|3213.5|3220.3|3214.3|3220.5|3214.5|3218.3|3212.3|17
1634540280000|2021-10-18 06:58:00|3220.5|3214.5|3219.8|3213.8|3221.8|3215.8|3219.5|3213.5|16
1634540290000|2021-10-18 06:58:10|3220|3214|3219.8|3213.8|3221|3215|3219.8|3213.8|17
1634540300000|2021-10-18 06:58:20|3220|3214|3222.5|3216.5|3222.5|3216.5|3220|3214|9
1634540310000|2021-10-18 06:58:30|3222.8|3216.8|3224|3218|3224.5|3218.5|3222.8|3216.8|7
1634540320000|2021-10-18 06:58:40|3224.3|3218.3|3222.5|3216.5|3224.3|3218.3|3222|3216|8
1634540330000|2021-10-18 06:58:50|3223.5|3217.5|3222.3|3216.3|3223.5|3217.5|3222.3|3216.3|3
1634540340000|2021-10-18 06:59:00|3222.5|3216.5|3222.8|3216.8|3223.3|3217.3|3222.3|3216.3|11
1634540350000|2021-10-18 06:59:10|3222.5|3216.5|3223.3|3217.3|3223.5|3217.5|3222.3|3216.3|5
1634540360000|2021-10-18 06:59:20|3223.5|3217.5|3223.8|3217.8|3225.5|3219.5|3223.5|3217.5|10
1634540370000|2021-10-18 06:59:30|3224.3|3218.3|3222.8|3216.8|3224.5|3218.5|3222.8|3216.8|13
1634540380000|2021-10-18 06:59:40|3223|3217|3223.3|3217.3|3223.8|3217.8|3222.8|3216.8|13
1634540390000|2021-10-18 06:59:50|3223.5|3217.5|3230.3|3224.3|3230.3|3224.3|3223.5|3217.5|18
1634540400000|2021-10-18 07:00:00|3230.5|3224.5|3224.8|3218.8|3230.5|3224.5|3224.8|3218.8|15
1634540410000|2021-10-18 07:00:10|3224.3|3218.3|3223|3217|3224.3|3218.3|3223|3217|9
1634540420000|2021-10-18 07:00:20|3222.8|3216.8|3222.8|3216.8|3223.8|3217.8|3222|3216|11
1634540430000|2021-10-18 07:00:30|3222.5|3216.5|3219.3|3213.3|3222.5|3216.5|3219.3|3213.3|8
1634540440000|2021-10-18 07:00:40|3219|3213|3219.3|3213.3|3220.5|3214.5|3219|3213|6
1634540450000|2021-10-18 07:00:50|3219.5|3213.5|3219|3213|3219.5|3213.5|3219|3213|3
1634540460000|2021-10-18 07:01:00|3218|3212|3221|3215|3221|3215|3218|3212|7
1634540470000|2021-10-18 07:01:10|3221.3|3215.3|3221.8|3215.8|3223|3217|3221.3|3215.3|5
1634540480000|2021-10-18 07:01:20|3221.5|3215.5|3221.3|3215.3|3221.5|3215.5|3220.8|3214.8|4
1634540490000|2021-10-18 07:01:30|3220.8|3214.8|3222.3|3216.3|3222.3|3216.3|3220|3214|5
1634540500000|2021-10-18 07:01:40|3222.8|3216.8|3223.3|3217.3|3223.3|3217.3|3222.8|3216.8|3
1634540510000|2021-10-18 07:01:50|3222|3216|3223.3|3217.3|3223.3|3217.3|3222|3216|4
1634540520000|2021-10-18 07:02:00|3223.5|3217.5|3223.5|3217.5|3223.5|3217.5|3223.5|3217.5|1
1634540530000|2021-10-18 07:02:10|3223.8|3217.8|3223.5|3217.5|3225.5|3219.5|3223.5|3217.5|6
1634540540000|2021-10-18 07:02:20|3223.3|3217.3|3223|3217|3223.5|3217.5|3222.8|3216.8|7
1634540560000|2021-10-18 07:02:40|3223.3|3217.3|3224.3|3218.3|3224.3|3218.3|3223.3|3217.3|4
1634540570000|2021-10-18 07:02:50|3224.5|3218.5|3223.8|3217.8|3225.8|3219.8|3223.5|3217.5|5
1634540580000|2021-10-18 07:03:00|3223.5|3217.5|3220.3|3214.3|3223.5|3217.5|3220.3|3214.3|10
1634540590000|2021-10-18 07:03:10|3220|3214|3219.8|3213.8|3220|3214|3219.5|3213.5|4
1634540600000|2021-10-18 07:03:20|3218.8|3212.8|3219|3213|3219.8|3213.8|3218.8|3212.8|6
1634540610000|2021-10-18 07:03:30|3218.8|3212.8|3220.5|3214.5|3220.5|3214.5|3218.5|3212.5|11
1634540620000|2021-10-18 07:03:40|3220.3|3214.3|3220|3214|3220.3|3214.3|3219.8|3213.8|4
1634540630000|2021-10-18 07:03:50|3219.8|3213.8|3219.8|3213.8|3219.8|3213.8|3219.8|3213.8|1
1634540640000|2021-10-18 07:04:00|3218.8|3212.8|3218.3|3212.3|3218.8|3212.8|3218.3|3212.3|2
1634540650000|2021-10-18 07:04:10|3218|3212|3217.3|3211.3|3218|3212|3217|3211|6
1634540660000|2021-10-18 07:04:20|3217|3211|3216.5|3210.5|3217.3|3211.3|3215.3|3209.3|11
1634540670000|2021-10-18 07:04:30|3216.3|3210.3|3214.8|3208.8|3216.3|3210.3|3214.8|3208.8|5
1634540680000|2021-10-18 07:04:40|3214.5|3208.5|3216.3|3210.3|3216.3|3210.3|3214.5|3208.5|7
1634540690000|2021-10-18 07:04:50|3216|3210|3216.3|3210.3|3216.8|3210.8|3214.8|3208.8|10
1634540700000|2021-10-18 07:05:00|3216|3210|3216.5|3210.5|3216.8|3210.8|3215.8|3209.8|6
1634540710000|2021-10-18 07:05:10|3216.3|3210.3|3215.8|3209.8|3216.3|3210.3|3215.8|3209.8|3
1634540720000|2021-10-18 07:05:20|3216|3210|3215.5|3209.5|3217.3|3211.3|3215.3|3209.3|7
1634540730000|2021-10-18 07:05:30|3215.3|3209.3|3215.3|3209.3|3215.3|3209.3|3215.3|3209.3|1
1634540740000|2021-10-18 07:05:40|3215|3209|3214.5|3208.5|3215.8|3209.8|3214.5|3208.5|5
1634540750000|2021-10-18 07:05:50|3214.8|3208.8|3214.3|3208.3|3214.8|3208.8|3214|3208|4
1634540760000|2021-10-18 07:06:00|3214.5|3208.5|3213.3|3207.3|3214.8|3208.8|3213|3207|4
1634540770000|2021-10-18 07:06:10|3213|3207|3213.3|3207.3|3213.3|3207.3|3213|3207|2
1634540780000|2021-10-18 07:06:20|3213.5|3207.5|3212.5|3206.5|3213.5|3207.5|3212.5|3206.5|4
1634540790000|2021-10-18 07:06:30|3212.8|3206.8|3213.3|3207.3|3213.3|3207.3|3212.8|3206.8|2
1634540800000|2021-10-18 07:06:40|3213|3207|3211.8|3205.8|3213|3207|3210.8|3204.8|6
1634540810000|2021-10-18 07:06:50|3211.5|3205.5|3212.5|3206.5|3213.3|3207.3|3211.3|3205.3|7
1634540820000|2021-10-18 07:07:00|3212.8|3206.8|3212.5|3206.5|3213.3|3207.3|3212.5|3206.5|5
1634540830000|2021-10-18 07:07:10|3212.3|3206.3|3211.3|3205.3|3212.3|3206.3|3211.3|3205.3|2
1634540840000|2021-10-18 07:07:20|3211|3205|3212|3206|3212.3|3206.3|3211|3205|7
1634540850000|2021-10-18 07:07:30|3211.8|3205.8|3211.5|3205.5|3212.3|3206.3|3211.3|3205.3|11
1634540860000|2021-10-18 07:07:40|3211.3|3205.3|3210.5|3204.5|3211.3|3205.3|3210.5|3204.5|3
1634540870000|2021-10-18 07:07:50|3210.8|3204.8|3209.8|3203.8|3211|3205|3209.8|3203.8|8
1634540880000|2021-10-18 07:08:00|3210|3204|3210.8|3204.8|3210.8|3204.8|3210|3204|7
1634540890000|2021-10-18 07:08:10|3211.3|3205.3|3210.8|3204.8|3211.3|3205.3|3210.3|3204.3|5
1634540900000|2021-10-18 07:08:20|3210.5|3204.5|3209.3|3203.3|3210.5|3204.5|3209.3|3203.3|9
1634540910000|2021-10-18 07:08:30|3209|3203|3210|3204|3210.3|3204.3|3208.8|3202.8|10
1634540920000|2021-10-18 07:08:40|3210.3|3204.3|3209.8|3203.8|3210.3|3204.3|3209.8|3203.8|5
1634540930000|2021-10-18 07:08:50|3209.5|3203.5|3210|3204|3210.8|3204.8|3209.5|3203.5|9
1634540940000|2021-10-18 07:09:00|3210.3|3204.3|3211.3|3205.3|3211.3|3205.3|3210.3|3204.3|3
1634540950000|2021-10-18 07:09:10|3211|3205|3210|3204|3211|3205|3210|3204|8
1634540960000|2021-10-18 07:09:20|3209.8|3203.8|3209.8|3203.8|3210.3|3204.3|3209.8|3203.8|6
1634540970000|2021-10-18 07:09:30|3209.5|3203.5|3210.8|3204.8|3211.5|3205.5|3209.5|3203.5|8
1634540980000|2021-10-18 07:09:40|3210.5|3204.5|3210.8|3204.8|3210.8|3204.8|3210.3|3204.3|4
1634540990000|2021-10-18 07:09:50|3210.5|3204.5|3206.8|3200.8|3210.5|3204.5|3206.8|3200.8|6
1634541000000|2021-10-18 07:10:00|3206.5|3200.5|3205.8|3199.8|3206.5|3200.5|3205.8|3199.8|5
1634541010000|2021-10-18 07:10:10|3206|3200|3206.5|3200.5|3207|3201|3206|3200|7
1634541020000|2021-10-18 07:10:20|3206.3|3200.3|3206.3|3200.3|3206.8|3200.8|3206.3|3200.3|5
1634541030000|2021-10-18 07:10:30|3206.5|3200.5|3206|3200|3207|3201|3205.8|3199.8|6
1634541040000|2021-10-18 07:10:40|3205.8|3199.8|3205.8|3199.8|3205.8|3199.8|3205.5|3199.5|3
1634541050000|2021-10-18 07:10:50|3206|3200|3206.3|3200.3|3206.3|3200.3|3206|3200|2
1634541060000|2021-10-18 07:11:00|3206.5|3200.5|3208.5|3202.5|3208.5|3202.5|3206.5|3200.5|9
1634541070000|2021-10-18 07:11:10|3208.8|3202.8|3210|3204|3210.3|3204.3|3208.8|3202.8|8
1634541080000|2021-10-18 07:11:20|3210.3|3204.3|3211|3205|3211|3205|3210.3|3204.3|4
1634541090000|2021-10-18 07:11:30|3211.3|3205.3|3211|3205|3211.3|3205.3|3211|3205|2
1634541100000|2021-10-18 07:11:40|3211.5|3205.5|3210.5|3204.5|3211.8|3205.8|3210.5|3204.5|5
1634541120000|2021-10-18 07:12:00|3210.3|3204.3|3210|3204|3210.3|3204.3|3210|3204|2
1634541130000|2021-10-18 07:12:10|3209.8|3203.8|3209.5|3203.5|3209.8|3203.8|3209.5|3203.5|2
1634541140000|2021-10-18 07:12:20|3209.8|3203.8|3210.5|3204.5|3210.5|3204.5|3209.8|3203.8|4
1634541160000|2021-10-18 07:12:40|3210.8|3204.8|3210.5|3204.5|3211.3|3205.3|3210.5|3204.5|5
1634541170000|2021-10-18 07:12:50|3210.3|3204.3|3208.8|3202.8|3210.3|3204.3|3208.8|3202.8|4
1634541180000|2021-10-18 07:13:00|3208.5|3202.5|3208.8|3202.8|3208.8|3202.8|3208.5|3202.5|2
1634541190000|2021-10-18 07:13:10|3209|3203|3211.3|3205.3|3211.3|3205.3|3209|3203|8
1634541200000|2021-10-18 07:13:20|3211.5|3205.5|3210.5|3204.5|3211.5|3205.5|3210.5|3204.5|2
1634541210000|2021-10-18 07:13:30|3210.8|3204.8|3210.5|3204.5|3211.3|3205.3|3210.5|3204.5|6
1634541220000|2021-10-18 07:13:40|3211.3|3205.3|3211|3205|3211.3|3205.3|3210.5|3204.5|5
1634541230000|2021-10-18 07:13:50|3210.8|3204.8|3210.5|3204.5|3210.8|3204.8|3210.5|3204.5|2
1634541240000|2021-10-18 07:14:00|3210.8|3204.8|3210.5|3204.5|3211.5|3205.5|3210.5|3204.5|5
1634541250000|2021-10-18 07:14:10|3211|3205|3210.5|3204.5|3211|3205|3210.5|3204.5|3
1634541260000|2021-10-18 07:14:20|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|1
1634541270000|2021-10-18 07:14:30|3209.8|3203.8|3208.8|3202.8|3210.3|3204.3|3208.8|3202.8|9
1634541280000|2021-10-18 07:14:40|3208.5|3202.5|3208.3|3202.3|3208.5|3202.5|3208.3|3202.3|2
1634541290000|2021-10-18 07:14:50|3207.8|3201.8|3208|3202|3208.3|3202.3|3207.3|3201.3|7
1634541300000|2021-10-18 07:15:00|3207.8|3201.8|3206.8|3200.8|3207.8|3201.8|3206.8|3200.8|5
1634541310000|2021-10-18 07:15:10|3207|3201|3207|3201|3207|3201|3207|3201|1
1634541320000|2021-10-18 07:15:20|3206.8|3200.8|3206.8|3200.8|3207|3201|3206.8|3200.8|3
1634541330000|2021-10-18 07:15:30|3206.5|3200.5|3206|3200|3206.5|3200.5|3206|3200|2
1634541340000|2021-10-18 07:15:40|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634541350000|2021-10-18 07:15:50|3206|3200|3205.5|3199.5|3206|3200|3205.5|3199.5|2
1634541360000|2021-10-18 07:16:00|3205.3|3199.3|3205|3199|3205.3|3199.3|3205|3199|2
1634541370000|2021-10-18 07:16:10|3204.8|3198.8|3205|3199|3205|3199|3204.8|3198.8|2
1634541380000|2021-10-18 07:16:20|3204.3|3198.3|3204|3198|3204.3|3198.3|3204|3198|2
1634541390000|2021-10-18 07:16:30|3203.8|3197.8|3204|3198|3204|3198|3203.8|3197.8|2
1634541410000|2021-10-18 07:16:50|3203.8|3197.8|3200.3|3194.3|3203.8|3197.8|3200.3|3194.3|4
1634541420000|2021-10-18 07:17:00|3200.5|3194.5|3201.8|3195.8|3202.5|3196.5|3200.5|3194.5|11
1634541430000|2021-10-18 07:17:10|3202|3196|3202.5|3196.5|3202.5|3196.5|3202|3196|2
1634541440000|2021-10-18 07:17:20|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|1
1634541450000|2021-10-18 07:17:30|3202.5|3196.5|3202|3196|3202.5|3196.5|3202|3196|3
1634541460000|2021-10-18 07:17:40|3201.8|3195.8|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|3
1634541470000|2021-10-18 07:17:50|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|1
1634541480000|2021-10-18 07:18:00|3201.8|3195.8|3201.5|3195.5|3202.3|3196.3|3201.5|3195.5|5
1634541490000|2021-10-18 07:18:10|3201.8|3195.8|3202.3|3196.3|3202.3|3196.3|3201.8|3195.8|2
1634541500000|2021-10-18 07:18:20|3202|3196|3201.8|3195.8|3202|3196|3201.8|3195.8|2
1634541510000|2021-10-18 07:18:30|3201.5|3195.5|3199.5|3193.5|3201.8|3195.8|3199.5|3193.5|5
1634541520000|2021-10-18 07:18:40|3199.3|3193.3|3199.8|3193.8|3199.8|3193.8|3198.8|3192.8|5
1634541530000|2021-10-18 07:18:50|3200.8|3194.8|3200|3194|3200.8|3194.8|3199.3|3193.3|5
1634541540000|2021-10-18 07:19:00|3199.8|3193.8|3200.5|3194.5|3200.8|3194.8|3199.8|3193.8|5
1634541550000|2021-10-18 07:19:10|3200.8|3194.8|3202|3196|3202|3196|3200.8|3194.8|5
1634541560000|2021-10-18 07:19:20|3202.5|3196.5|3202|3196|3202.5|3196.5|3202|3196|3
1634541570000|2021-10-18 07:19:30|3201.8|3195.8|3201.5|3195.5|3202.5|3196.5|3201.5|3195.5|6
1634541580000|2021-10-18 07:19:40|3201.3|3195.3|3200|3194|3201.3|3195.3|3200|3194|3
1634541590000|2021-10-18 07:19:50|3200.3|3194.3|3200.5|3194.5|3200.5|3194.5|3200.3|3194.3|2
1634541600000|2021-10-18 07:20:00|3200.3|3194.3|3200.8|3194.8|3201.3|3195.3|3199.3|3193.3|9
1634541610000|2021-10-18 07:20:10|3201|3195|3201.3|3195.3|3201.3|3195.3|3201|3195|2
1634541620000|2021-10-18 07:20:20|3201|3195|3199.3|3193.3|3201|3195|3199.3|3193.3|5
1634541630000|2021-10-18 07:20:30|3199|3193|3198.3|3192.3|3199|3193|3198.3|3192.3|2
1634541640000|2021-10-18 07:20:40|3198.8|3192.8|3199.8|3193.8|3199.8|3193.8|3198.8|3192.8|4
1634541650000|2021-10-18 07:20:50|3200|3194|3200.5|3194.5|3200.8|3194.8|3199.8|3193.8|9
1634541660000|2021-10-18 07:21:00|3200.3|3194.3|3200.8|3194.8|3201|3195|3200.3|3194.3|8
1634541670000|2021-10-18 07:21:10|3201|3195|3200.8|3194.8|3201.8|3195.8|3200.8|3194.8|4
1634541680000|2021-10-18 07:21:20|3200.5|3194.5|3200.3|3194.3|3201.5|3195.5|3200.3|3194.3|7
1634541690000|2021-10-18 07:21:30|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|1
1634541700000|2021-10-18 07:21:40|3200.5|3194.5|3202.3|3196.3|3202.5|3196.5|3200.5|3194.5|6
1634541710000|2021-10-18 07:21:50|3202|3196|3200.8|3194.8|3202.3|3196.3|3200.8|3194.8|7
1634541720000|2021-10-18 07:22:00|3201.5|3195.5|3202.3|3196.3|3202.5|3196.5|3201.5|3195.5|4
1634541730000|2021-10-18 07:22:10|3202.5|3196.5|3199.8|3193.8|3202.5|3196.5|3199.5|3193.5|9
1634541740000|2021-10-18 07:22:20|3199.5|3193.5|3198.8|3192.8|3199.5|3193.5|3198.8|3192.8|6
1634541750000|2021-10-18 07:22:30|3197.5|3191.5|3197.5|3191.5|3198|3192|3196.5|3190.5|9
1634541760000|2021-10-18 07:22:40|3197.8|3191.8|3197.8|3191.8|3198|3192|3197.5|3191.5|5
1634541770000|2021-10-18 07:22:50|3197.5|3191.5|3198|3192|3198.3|3192.3|3197.3|3191.3|7
1634541780000|2021-10-18 07:23:00|3197.8|3191.8|3197.5|3191.5|3198.8|3192.8|3197.5|3191.5|8
1634541790000|2021-10-18 07:23:10|3197.8|3191.8|3197|3191|3198.5|3192.5|3197|3191|7
1634541800000|2021-10-18 07:23:20|3196.8|3190.8|3198|3192|3198.3|3192.3|3196.8|3190.8|8
1634541810000|2021-10-18 07:23:30|3198.3|3192.3|3199|3193|3199.5|3193.5|3198.3|3192.3|5
1634541820000|2021-10-18 07:23:40|3198.8|3192.8|3198.8|3192.8|3199|3193|3198.8|3192.8|3
1634541830000|2021-10-18 07:23:50|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|3198.3|3192.3|3
1634541840000|2021-10-18 07:24:00|3198.3|3192.3|3198.3|3192.3|3198.5|3192.5|3198.3|3192.3|3
1634541850000|2021-10-18 07:24:10|3198.5|3192.5|3198.5|3192.5|3199.3|3193.3|3198.5|3192.5|6
1634541860000|2021-10-18 07:24:20|3198.8|3192.8|3198.5|3192.5|3198.8|3192.8|3198.5|3192.5|2
1634541870000|2021-10-18 07:24:30|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|1
1634541880000|2021-10-18 07:24:40|3198|3192|3197.3|3191.3|3198.3|3192.3|3197|3191|10
1634541890000|2021-10-18 07:24:50|3197|3191|3196.8|3190.8|3197|3191|3196.8|3190.8|2
1634541900000|2021-10-18 07:25:00|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|1
1634541910000|2021-10-18 07:25:10|3197.5|3191.5|3196.8|3190.8|3197.5|3191.5|3195.8|3189.8|10
1634541920000|2021-10-18 07:25:20|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.3|3190.3|3
1634541930000|2021-10-18 07:25:30|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|1
1634541940000|2021-10-18 07:25:40|3196.5|3190.5|3195.5|3189.5|3196.5|3190.5|3195|3189|5
1634541950000|2021-10-18 07:25:50|3195.8|3189.8|3196.3|3190.3|3196.3|3190.3|3195.8|3189.8|2
1634541960000|2021-10-18 07:26:00|3196|3190|3192|3186|3196|3190|3192|3186|7
1634541970000|2021-10-18 07:26:10|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|1
1634541990000|2021-10-18 07:26:30|3192.5|3186.5|3194.3|3188.3|3194.3|3188.3|3192.5|3186.5|4
1634542010000|2021-10-18 07:26:50|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194.3|3188.3|2
1634542020000|2021-10-18 07:27:00|3194.5|3188.5|3195|3189|3195|3189|3194.5|3188.5|2
1634542040000|2021-10-18 07:27:20|3195.3|3189.3|3195|3189|3195.8|3189.8|3194.5|3188.5|6
1634542050000|2021-10-18 07:27:30|3194.8|3188.8|3194.3|3188.3|3194.8|3188.8|3193.3|3187.3|11
1634542060000|2021-10-18 07:27:40|3194.8|3188.8|3194.5|3188.5|3194.8|3188.8|3193.8|3187.8|5
1634542070000|2021-10-18 07:27:50|3194.8|3188.8|3194|3188|3195.5|3189.5|3194|3188|8
1634542080000|2021-10-18 07:28:00|3194.3|3188.3|3194.5|3188.5|3195|3189|3193.8|3187.8|10
1634542090000|2021-10-18 07:28:10|3194|3188|3194.3|3188.3|3194.3|3188.3|3194|3188|2
1634542100000|2021-10-18 07:28:20|3194|3188|3193.5|3187.5|3194.3|3188.3|3193.5|3187.5|4
1634542110000|2021-10-18 07:28:30|3193.3|3187.3|3193.8|3187.8|3193.8|3187.8|3193.3|3187.3|3
1634542120000|2021-10-18 07:28:40|3193.3|3187.3|3192|3186|3193.3|3187.3|3192|3186|3
1634542130000|2021-10-18 07:28:50|3191.8|3185.8|3192.3|3186.3|3192.3|3186.3|3191.8|3185.8|3
1634542150000|2021-10-18 07:29:10|3192|3186|3192.3|3186.3|3192.3|3186.3|3192|3186|2
1634542160000|2021-10-18 07:29:20|3192.5|3186.5|3194.3|3188.3|3194.3|3188.3|3192.5|3186.5|2
1634542170000|2021-10-18 07:29:30|3194.5|3188.5|3192.5|3186.5|3195|3189|3192.5|3186.5|5
1634542180000|2021-10-18 07:29:40|3192.8|3186.8|3192.3|3186.3|3192.8|3186.8|3192.3|3186.3|5
1634542190000|2021-10-18 07:29:50|3192|3186|3194.5|3188.5|3195.3|3189.3|3192|3186|6
1634542200000|2021-10-18 07:30:00|3194.3|3188.3|3195.3|3189.3|3195.8|3189.8|3194.3|3188.3|10
1634542210000|2021-10-18 07:30:10|3195|3189|3196.3|3190.3|3196.3|3190.3|3195|3189|4
1634542220000|2021-10-18 07:30:20|3197|3191|3196.3|3190.3|3197.3|3191.3|3195.3|3189.3|7
1634542230000|2021-10-18 07:30:30|3196|3190|3195.8|3189.8|3196|3190|3195.3|3189.3|6
1634542240000|2021-10-18 07:30:40|3196|3190|3195.8|3189.8|3196.5|3190.5|3195.8|3189.8|5
1634542250000|2021-10-18 07:30:50|3195.5|3189.5|3194.5|3188.5|3195.5|3189.5|3194.5|3188.5|4
1634542260000|2021-10-18 07:31:00|3194.3|3188.3|3194.8|3188.8|3195.3|3189.3|3194.3|3188.3|5
1634542270000|2021-10-18 07:31:10|3195|3189|3194.5|3188.5|3195|3189|3194.5|3188.5|3
1634542280000|2021-10-18 07:31:20|3194.3|3188.3|3193.8|3187.8|3194.3|3188.3|3193.5|3187.5|6
1634542290000|2021-10-18 07:31:30|3193.5|3187.5|3193.3|3187.3|3193.5|3187.5|3193|3187|4
1634542300000|2021-10-18 07:31:40|3193|3187|3192.5|3186.5|3193|3187|3192.5|3186.5|3
1634542310000|2021-10-18 07:31:50|3192.3|3186.3|3192.3|3186.3|3192.5|3186.5|3191.8|3185.8|6
1634542320000|2021-10-18 07:32:00|3192|3186|3193|3187|3193|3187|3191.8|3185.8|4
1634542330000|2021-10-18 07:32:10|3193.3|3187.3|3193.3|3187.3|3193.5|3187.5|3193.3|3187.3|3
1634542340000|2021-10-18 07:32:20|3193|3187|3191.8|3185.8|3193|3187|3191.8|3185.8|3
1634542350000|2021-10-18 07:32:30|3191.5|3185.5|3193.5|3187.5|3193.8|3187.8|3191.5|3185.5|7
1634542360000|2021-10-18 07:32:40|3193.3|3187.3|3193.5|3187.5|3193.5|3187.5|3193.3|3187.3|2
1634542370000|2021-10-18 07:32:50|3193.3|3187.3|3194.3|3188.3|3194.3|3188.3|3193.3|3187.3|3
1634542380000|2021-10-18 07:33:00|3194|3188|3195.3|3189.3|3195.3|3189.3|3194|3188|5
1634542390000|2021-10-18 07:33:10|3195|3189|3193.8|3187.8|3195|3189|3193.8|3187.8|8
1634542400000|2021-10-18 07:33:20|3193.5|3187.5|3194.3|3188.3|3194.5|3188.5|3193|3187|8
1634542410000|2021-10-18 07:33:30|3193.8|3187.8|3192.8|3186.8|3193.8|3187.8|3192.8|3186.8|5
1634542420000|2021-10-18 07:33:40|3192.5|3186.5|3191.8|3185.8|3192.5|3186.5|3191.8|3185.8|3
1634542430000|2021-10-18 07:33:50|3191.5|3185.5|3191.8|3185.8|3192.3|3186.3|3191.5|3185.5|3
1634542440000|2021-10-18 07:34:00|3191.5|3185.5|3192.8|3186.8|3192.8|3186.8|3191.5|3185.5|4
1634542450000|2021-10-18 07:34:10|3193|3187|3192.5|3186.5|3193|3187|3192.5|3186.5|3
1634542460000|2021-10-18 07:34:20|3192.3|3186.3|3192.3|3186.3|3192.5|3186.5|3192|3186|5
1634542470000|2021-10-18 07:34:30|3192|3186|3192.3|3186.3|3192.3|3186.3|3192|3186|2
1634542480000|2021-10-18 07:34:40|3192|3186|3191|3185|3192|3186|3191|3185|5
1634542490000|2021-10-18 07:34:50|3191.3|3185.3|3190.8|3184.8|3191.8|3185.8|3190.8|3184.8|5
1634542500000|2021-10-18 07:35:00|3190.5|3184.5|3190.8|3184.8|3191|3185|3190.3|3184.3|7
1634542510000|2021-10-18 07:35:10|3190.5|3184.5|3191.5|3185.5|3191.5|3185.5|3190.5|3184.5|5
1634542520000|2021-10-18 07:35:20|3191.8|3185.8|3191|3185|3191.8|3185.8|3191|3185|4
1634542530000|2021-10-18 07:35:30|3190.8|3184.8|3190.8|3184.8|3191.3|3185.3|3190.5|3184.5|5
1634542540000|2021-10-18 07:35:40|3190.5|3184.5|3189.8|3183.8|3190.5|3184.5|3189.8|3183.8|3
1634542550000|2021-10-18 07:35:50|3189.5|3183.5|3189.5|3183.5|3189.8|3183.8|3189.5|3183.5|3
1634542560000|2021-10-18 07:36:00|3189.3|3183.3|3189.5|3183.5|3189.8|3183.8|3189.3|3183.3|3
1634542570000|2021-10-18 07:36:10|3189.8|3183.8|3189.5|3183.5|3189.8|3183.8|3189.5|3183.5|4
1634542580000|2021-10-18 07:36:20|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|1
1634542590000|2021-10-18 07:36:30|3189.5|3183.5|3189.8|3183.8|3190.8|3184.8|3189.5|3183.5|6
1634542600000|2021-10-18 07:36:40|3190|3184|3189.5|3183.5|3190|3184|3189.5|3183.5|5
1634542610000|2021-10-18 07:36:50|3189.3|3183.3|3189.5|3183.5|3189.5|3183.5|3189.3|3183.3|2
1634542620000|2021-10-18 07:37:00|3189.3|3183.3|3189.5|3183.5|3189.5|3183.5|3189.3|3183.3|2
1634542630000|2021-10-18 07:37:10|3189.3|3183.3|3186.8|3180.8|3189.3|3183.3|3186.8|3180.8|8
1634542640000|2021-10-18 07:37:20|3186.5|3180.5|3186.5|3180.5|3186.8|3180.8|3186.5|3180.5|3
1634542650000|2021-10-18 07:37:30|3186.3|3180.3|3186.5|3180.5|3187|3181|3186.3|3180.3|6
1634542660000|2021-10-18 07:37:40|3186.3|3180.3|3187|3181|3187|3181|3186.3|3180.3|3
1634542670000|2021-10-18 07:37:50|3186.5|3180.5|3186.8|3180.8|3187.3|3181.3|3186.5|3180.5|7
1634542680000|2021-10-18 07:38:00|3186.5|3180.5|3186.5|3180.5|3186.8|3180.8|3186.3|3180.3|6
1634542690000|2021-10-18 07:38:10|3186.3|3180.3|3186.8|3180.8|3186.8|3180.8|3186.3|3180.3|3
1634542700000|2021-10-18 07:38:20|3186.5|3180.5|3187.3|3181.3|3188|3182|3186.5|3180.5|5
1634542710000|2021-10-18 07:38:30|3187.5|3181.5|3187|3181|3187.5|3181.5|3187|3181|5
1634542720000|2021-10-18 07:38:40|3187.3|3181.3|3188.3|3182.3|3188.3|3182.3|3187.3|3181.3|5
1634542730000|2021-10-18 07:38:50|3188|3182|3188.5|3182.5|3188.5|3182.5|3187.8|3181.8|8
1634542740000|2021-10-18 07:39:00|3188.8|3182.8|3189.3|3183.3|3189.8|3183.8|3188.8|3182.8|5
1634542750000|2021-10-18 07:39:10|3189|3183|3190.8|3184.8|3190.8|3184.8|3188.8|3182.8|7
1634542760000|2021-10-18 07:39:20|3191|3185|3190.8|3184.8|3192.3|3186.3|3190.8|3184.8|4
1634542770000|2021-10-18 07:39:30|3190.5|3184.5|3190.3|3184.3|3190.5|3184.5|3190.3|3184.3|2
1634542780000|2021-10-18 07:39:40|3190|3184|3189.8|3183.8|3190.3|3184.3|3189.8|3183.8|5
1634542790000|2021-10-18 07:39:50|3190|3184|3190.5|3184.5|3190.5|3184.5|3189.8|3183.8|4
1634542800000|2021-10-18 07:40:00|3190.3|3184.3|3190.3|3184.3|3190.5|3184.5|3190|3184|5
1634542810000|2021-10-18 07:40:10|3190.5|3184.5|3191.5|3185.5|3191.5|3185.5|3190.5|3184.5|3
1634542830000|2021-10-18 07:40:30|3191.8|3185.8|3192.5|3186.5|3193.5|3187.5|3191.8|3185.8|7
1634542840000|2021-10-18 07:40:40|3192.8|3186.8|3193.3|3187.3|3193.5|3187.5|3192.8|3186.8|8
1634542860000|2021-10-18 07:41:00|3193|3187|3193.3|3187.3|3193.3|3187.3|3192.8|3186.8|4
1634542870000|2021-10-18 07:41:10|3192.5|3186.5|3193.3|3187.3|3193.3|3187.3|3192.5|3186.5|3
1634542880000|2021-10-18 07:41:20|3193|3187|3193.3|3187.3|3193.3|3187.3|3192.5|3186.5|8
1634542890000|2021-10-18 07:41:30|3193|3187|3193.5|3187.5|3194|3188|3192.3|3186.3|6
1634542900000|2021-10-18 07:41:40|3193.3|3187.3|3192.8|3186.8|3193.3|3187.3|3192.8|3186.8|2
1634542910000|2021-10-18 07:41:50|3192.3|3186.3|3193.8|3187.8|3193.8|3187.8|3192.3|3186.3|5
1634542920000|2021-10-18 07:42:00|3194|3188|3194.3|3188.3|3194.5|3188.5|3193.8|3187.8|8
1634542930000|2021-10-18 07:42:10|3194.5|3188.5|3194.8|3188.8|3194.8|3188.8|3194|3188|5
1634542940000|2021-10-18 07:42:20|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194.3|3188.3|2
1634542950000|2021-10-18 07:42:30|3194.5|3188.5|3194|3188|3194.5|3188.5|3193.8|3187.8|4
1634542960000|2021-10-18 07:42:40|3194.3|3188.3|3194.8|3188.8|3195.3|3189.3|3194.3|3188.3|3
1634542970000|2021-10-18 07:42:50|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3193.8|3187.8|4
1634542990000|2021-10-18 07:43:10|3193.8|3187.8|3194.8|3188.8|3194.8|3188.8|3193.8|3187.8|4
1634543000000|2021-10-18 07:43:20|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.3|3188.3|3
1634543010000|2021-10-18 07:43:30|3194.3|3188.3|3194|3188|3194.3|3188.3|3194|3188|2
1634543020000|2021-10-18 07:43:40|3192|3186|3194.5|3188.5|3194.5|3188.5|3192|3186|5
1634543030000|2021-10-18 07:43:50|3194.8|3188.8|3195.3|3189.3|3195.3|3189.3|3193.8|3187.8|8
1634543040000|2021-10-18 07:44:00|3195.8|3189.8|3194.8|3188.8|3195.8|3189.8|3194.8|3188.8|7
1634543050000|2021-10-18 07:44:10|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|1
1634543060000|2021-10-18 07:44:20|3194.8|3188.8|3194.8|3188.8|3195.5|3189.5|3194.8|3188.8|7
1634543070000|2021-10-18 07:44:30|3195|3189|3195.3|3189.3|3195.5|3189.5|3195|3189|3
1634543080000|2021-10-18 07:44:40|3194.8|3188.8|3195.3|3189.3|3195.8|3189.8|3194.3|3188.3|9
1634543090000|2021-10-18 07:44:50|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|1
1634543100000|2021-10-18 07:45:00|3195.3|3189.3|3196|3190|3196.3|3190.3|3195.3|3189.3|5
1634543110000|2021-10-18 07:45:10|3195.8|3189.8|3195.3|3189.3|3195.8|3189.8|3195.3|3189.3|2
1634543120000|2021-10-18 07:45:20|3196|3190|3196|3190|3196.3|3190.3|3196|3190|3
1634543140000|2021-10-18 07:45:40|3196.8|3190.8|3197|3191|3197|3191|3196.8|3190.8|2
1634543150000|2021-10-18 07:45:50|3196.8|3190.8|3197.5|3191.5|3197.5|3191.5|3196.8|3190.8|3
1634543160000|2021-10-18 07:46:00|3197.3|3191.3|3196.8|3190.8|3197.3|3191.3|3196.3|3190.3|6
1634543170000|2021-10-18 07:46:10|3197.3|3191.3|3197.3|3191.3|3197.5|3191.5|3197|3191|6
1634543190000|2021-10-18 07:46:30|3198|3192|3199.8|3193.8|3199.8|3193.8|3198|3192|3
1634543200000|2021-10-18 07:46:40|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|1
1634543240000|2021-10-18 07:47:20|3199.3|3193.3|3197.8|3191.8|3199.5|3193.5|3197.8|3191.8|4
1634543260000|2021-10-18 07:47:40|3197.5|3191.5|3197.3|3191.3|3197.5|3191.5|3197.3|3191.3|2
1634543270000|2021-10-18 07:47:50|3197|3191|3195.3|3189.3|3197|3191|3195.3|3189.3|6
1634543280000|2021-10-18 07:48:00|3195|3189|3194.8|3188.8|3195|3189|3194.8|3188.8|2
1634543290000|2021-10-18 07:48:10|3195|3189|3194.8|3188.8|3195|3189|3194.8|3188.8|2
1634543300000|2021-10-18 07:48:20|3195|3189|3194.8|3188.8|3196.3|3190.3|3194.8|3188.8|5
1634543310000|2021-10-18 07:48:30|3194.5|3188.5|3195.5|3189.5|3195.5|3189.5|3194.5|3188.5|7
1634543320000|2021-10-18 07:48:40|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195|3189|3
1634543330000|2021-10-18 07:48:50|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.3|3189.3|3
1634543340000|2021-10-18 07:49:00|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634543350000|2021-10-18 07:49:10|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|1
1634543380000|2021-10-18 07:49:40|3195.3|3189.3|3195.3|3189.3|3195.5|3189.5|3195.3|3189.3|3
1634543400000|2021-10-18 07:50:00|3195|3189|3195|3189|3195|3189|3194.8|3188.8|3
1634543410000|2021-10-18 07:50:10|3195.3|3189.3|3195.5|3189.5|3195.5|3189.5|3195.3|3189.3|2
1634543430000|2021-10-18 07:50:30|3195.8|3189.8|3196.8|3190.8|3196.8|3190.8|3195.8|3189.8|2
1634543440000|2021-10-18 07:50:40|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197|3191|3
1634543450000|2021-10-18 07:50:50|3197.8|3191.8|3198.8|3192.8|3198.8|3192.8|3197.8|3191.8|3
1634543470000|2021-10-18 07:51:10|3198.5|3192.5|3197.8|3191.8|3198.5|3192.5|3197.8|3191.8|2
1634543490000|2021-10-18 07:51:30|3197.5|3191.5|3198.3|3192.3|3198.3|3192.3|3197.3|3191.3|6
1634543500000|2021-10-18 07:51:40|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|3197.8|3191.8|6
1634543520000|2021-10-18 07:52:00|3198.5|3192.5|3198.5|3192.5|3198.8|3192.8|3198.3|3192.3|7
1634543530000|2021-10-18 07:52:10|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|3198|3192|4
1634543540000|2021-10-18 07:52:20|3199|3193|3198.3|3192.3|3199|3193|3198.3|3192.3|4
1634543550000|2021-10-18 07:52:30|3198|3192|3198.8|3192.8|3198.8|3192.8|3198|3192|2
1634543560000|2021-10-18 07:52:40|3199|3193|3199.3|3193.3|3199.3|3193.3|3199|3193|2
1634543570000|2021-10-18 07:52:50|3199|3193|3198.5|3192.5|3199|3193|3198.5|3192.5|2
1634543580000|2021-10-18 07:53:00|3198.8|3192.8|3198.8|3192.8|3199.8|3193.8|3198.5|3192.5|8
1634543600000|2021-10-18 07:53:20|3198.5|3192.5|3198.3|3192.3|3198.5|3192.5|3198.3|3192.3|2
1634543610000|2021-10-18 07:53:30|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|1
1634543620000|2021-10-18 07:53:40|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3198.3|3192.3|2
1634543630000|2021-10-18 07:53:50|3198.3|3192.3|3199.8|3193.8|3199.8|3193.8|3198.3|3192.3|6
1634543640000|2021-10-18 07:54:00|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3198.8|3192.8|4
1634543650000|2021-10-18 07:54:10|3199.5|3193.5|3200|3194|3200|3194|3199.5|3193.5|2
1634543660000|2021-10-18 07:54:20|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.5|3193.5|3
1634543670000|2021-10-18 07:54:30|3200|3194|3200.3|3194.3|3200.3|3194.3|3200|3194|2
1634543690000|2021-10-18 07:54:50|3200.5|3194.5|3201.3|3195.3|3201.3|3195.3|3200.5|3194.5|2
1634543700000|2021-10-18 07:55:00|3201.5|3195.5|3202|3196|3202|3196|3201.5|3195.5|3
1634543710000|2021-10-18 07:55:10|3202.3|3196.3|3201.5|3195.5|3202.3|3196.3|3201.5|3195.5|2
1634543720000|2021-10-18 07:55:20|3201.8|3195.8|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|2
1634543730000|2021-10-18 07:55:30|3202|3196|3201.5|3195.5|3202|3196|3201.5|3195.5|3
1634543740000|2021-10-18 07:55:40|3201.3|3195.3|3201.5|3195.5|3201.5|3195.5|3201.3|3195.3|2
1634543750000|2021-10-18 07:55:50|3201.8|3195.8|3202|3196|3202.3|3196.3|3201.8|3195.8|5
1634543760000|2021-10-18 07:56:00|3201.8|3195.8|3201.5|3195.5|3201.8|3195.8|3201.3|3195.3|4
1634543770000|2021-10-18 07:56:10|3201.8|3195.8|3202|3196|3202|3196|3201.8|3195.8|2
1634543790000|2021-10-18 07:56:30|3201.8|3195.8|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|2
1634543800000|2021-10-18 07:56:40|3201.5|3195.5|3201.8|3195.8|3201.8|3195.8|3201.5|3195.5|2
1634543820000|2021-10-18 07:57:00|3201.5|3195.5|3201|3195|3201.5|3195.5|3201|3195|2
1634543830000|2021-10-18 07:57:10|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|1
1634543840000|2021-10-18 07:57:20|3201.5|3195.5|3201|3195|3201.5|3195.5|3201|3195|3
1634543850000|2021-10-18 07:57:30|3200.8|3194.8|3199.8|3193.8|3200.8|3194.8|3199.8|3193.8|4
1634543860000|2021-10-18 07:57:40|3199.5|3193.5|3199.8|3193.8|3200.3|3194.3|3199.5|3193.5|5
1634543870000|2021-10-18 07:57:50|3199.5|3193.5|3200|3194|3200|3194|3199.5|3193.5|4
1634543880000|2021-10-18 07:58:00|3199.8|3193.8|3200.5|3194.5|3200.5|3194.5|3199.5|3193.5|4
1634543930000|2021-10-18 07:58:50|3200.8|3194.8|3201.3|3195.3|3201.3|3195.3|3200.8|3194.8|3
1634543980000|2021-10-18 07:59:40|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|1
1634544010000|2021-10-18 08:00:10|3201.8|3195.8|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|3
1634544020000|2021-10-18 08:00:20|3201|3195|3200.5|3194.5|3201|3195|3200|3194|7
1634544030000|2021-10-18 08:00:30|3200.8|3194.8|3200.3|3194.3|3200.8|3194.8|3200.3|3194.3|5
1634544040000|2021-10-18 08:00:40|3200.5|3194.5|3200.8|3194.8|3200.8|3194.8|3200.5|3194.5|4
1634544060000|2021-10-18 08:01:00|3201|3195|3201|3195|3201|3195|3201|3195|1
1634544070000|2021-10-18 08:01:10|3201.8|3195.8|3201.3|3195.3|3201.8|3195.8|3200.8|3194.8|6
1634544080000|2021-10-18 08:01:20|3201.5|3195.5|3200.5|3194.5|3201.8|3195.8|3200.5|3194.5|4
1634544090000|2021-10-18 08:01:30|3200.3|3194.3|3200.3|3194.3|3201.5|3195.5|3200.3|3194.3|6
1634544100000|2021-10-18 08:01:40|3200|3194|3199.5|3193.5|3200.3|3194.3|3199.5|3193.5|6
1634544110000|2021-10-18 08:01:50|3199.3|3193.3|3200.5|3194.5|3200.5|3194.5|3199.3|3193.3|5
1634544120000|2021-10-18 08:02:00|3200.3|3194.3|3200.5|3194.5|3200.5|3194.5|3200.3|3194.3|2
1634544130000|2021-10-18 08:02:10|3200.8|3194.8|3200.8|3194.8|3201|3195|3200.8|3194.8|3
1634544140000|2021-10-18 08:02:20|3201|3195|3200.8|3194.8|3201|3195|3200.3|3194.3|5
1634544150000|2021-10-18 08:02:30|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|1
1634544160000|2021-10-18 08:02:40|3200.3|3194.3|3201|3195|3201.8|3195.8|3200.3|3194.3|8
1634544170000|2021-10-18 08:02:50|3201.3|3195.3|3201.3|3195.3|3202|3196|3201|3195|6
1634544180000|2021-10-18 08:03:00|3200.8|3194.8|3200|3194|3200.8|3194.8|3199.5|3193.5|4
1634544190000|2021-10-18 08:03:10|3199.8|3193.8|3199|3193|3199.8|3193.8|3198.3|3192.3|6
1634544200000|2021-10-18 08:03:20|3198.8|3192.8|3198.5|3192.5|3198.8|3192.8|3198.3|3192.3|6
1634544210000|2021-10-18 08:03:30|3198.3|3192.3|3198.3|3192.3|3198.5|3192.5|3198.3|3192.3|3
1634544220000|2021-10-18 08:03:40|3198|3192|3197.5|3191.5|3198.3|3192.3|3197.5|3191.5|6
1634544230000|2021-10-18 08:03:50|3197.3|3191.3|3197.5|3191.5|3197.5|3191.5|3197.3|3191.3|2
1634544240000|2021-10-18 08:04:00|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.5|3191.5|2
1634544250000|2021-10-18 08:04:10|3197.8|3191.8|3198.3|3192.3|3198.3|3192.3|3197.8|3191.8|2
1634544260000|2021-10-18 08:04:20|3198|3192|3196.5|3190.5|3198|3192|3196.5|3190.5|4
1634544270000|2021-10-18 08:04:30|3196.3|3190.3|3196.8|3190.8|3196.8|3190.8|3195.8|3189.8|7
1634544280000|2021-10-18 08:04:40|3197|3191|3196.3|3190.3|3197.3|3191.3|3196.3|3190.3|6
1634544290000|2021-10-18 08:04:50|3196|3190|3197|3191|3197|3191|3196|3190|5
1634544300000|2021-10-18 08:05:00|3197.3|3191.3|3198.3|3192.3|3198.3|3192.3|3197.3|3191.3|5
1634544310000|2021-10-18 08:05:10|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|1
1634544320000|2021-10-18 08:05:20|3199|3193|3200.3|3194.3|3200.3|3194.3|3199|3193|5
1634544330000|2021-10-18 08:05:30|3200.5|3194.5|3200.8|3194.8|3200.8|3194.8|3199.8|3193.8|4
1634544340000|2021-10-18 08:05:40|3201|3195|3201.5|3195.5|3202|3196|3200.8|3194.8|5
1634544350000|2021-10-18 08:05:50|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|1
1634544360000|2021-10-18 08:06:00|3201|3195|3201|3195|3201|3195|3200.8|3194.8|3
1634544370000|2021-10-18 08:06:10|3201.3|3195.3|3202.3|3196.3|3202.3|3196.3|3201.3|3195.3|3
1634544380000|2021-10-18 08:06:20|3202.5|3196.5|3202.3|3196.3|3202.5|3196.5|3202.3|3196.3|2
1634544390000|2021-10-18 08:06:30|3202|3196|3202.3|3196.3|3202.3|3196.3|3201.8|3195.8|4
1634544400000|2021-10-18 08:06:40|3202.5|3196.5|3203.8|3197.8|3204.5|3198.5|3202.5|3196.5|5
1634544410000|2021-10-18 08:06:50|3203.5|3197.5|3203.3|3197.3|3203.5|3197.5|3203.3|3197.3|4
1634544420000|2021-10-18 08:07:00|3203.8|3197.8|3204|3198|3204|3198|3203.8|3197.8|2
1634544430000|2021-10-18 08:07:10|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|1
1634544450000|2021-10-18 08:07:30|3204.5|3198.5|3206|3200|3206|3200|3204.5|3198.5|2
1634544470000|2021-10-18 08:07:50|3206.3|3200.3|3205.8|3199.8|3206.3|3200.3|3205.8|3199.8|2
1634544490000|2021-10-18 08:08:10|3205.5|3199.5|3205.3|3199.3|3205.5|3199.5|3205.3|3199.3|2
1634544500000|2021-10-18 08:08:20|3205.5|3199.5|3205.8|3199.8|3205.8|3199.8|3205.5|3199.5|2
1634544510000|2021-10-18 08:08:30|3205.5|3199.5|3206|3200|3207|3201|3205.3|3199.3|6
1634544520000|2021-10-18 08:08:40|3206.3|3200.3|3206.5|3200.5|3206.5|3200.5|3206.3|3200.3|2
1634544530000|2021-10-18 08:08:50|3207.3|3201.3|3209.3|3203.3|3209.3|3203.3|3207.3|3201.3|4
1634544540000|2021-10-18 08:09:00|3209.5|3203.5|3210|3204|3210|3204|3209.5|3203.5|4
1634544550000|2021-10-18 08:09:10|3210.3|3204.3|3210|3204|3210.8|3204.8|3210|3204|6
1634544560000|2021-10-18 08:09:20|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|1
1634544570000|2021-10-18 08:09:30|3209|3203|3208|3202|3209|3203|3208|3202|2
1634544580000|2021-10-18 08:09:40|3208.3|3202.3|3210|3204|3210|3204|3208.3|3202.3|3
1634544590000|2021-10-18 08:09:50|3210.3|3204.3|3208.8|3202.8|3210.3|3204.3|3208.5|3202.5|4
1634544600000|2021-10-18 08:10:00|3209|3203|3208.3|3202.3|3209|3203|3208.3|3202.3|4
1634544610000|2021-10-18 08:10:10|3208|3202|3207.3|3201.3|3208|3202|3207.3|3201.3|2
1634544630000|2021-10-18 08:10:30|3207|3201|3207|3201|3207|3201|3207|3201|1
1634544640000|2021-10-18 08:10:40|3207.8|3201.8|3209|3203|3209|3203|3207.8|3201.8|4
1634544650000|2021-10-18 08:10:50|3209.3|3203.3|3210|3204|3210|3204|3209.3|3203.3|4
1634544660000|2021-10-18 08:11:00|3209.8|3203.8|3209.5|3203.5|3210.8|3204.8|3209.5|3203.5|4
1634544670000|2021-10-18 08:11:10|3209.3|3203.3|3208.3|3202.3|3209.3|3203.3|3208.3|3202.3|2
1634544680000|2021-10-18 08:11:20|3208|3202|3210.5|3204.5|3210.5|3204.5|3208|3202|8
1634544700000|2021-10-18 08:11:40|3210.3|3204.3|3209|3203|3210.3|3204.3|3209|3203|3
1634544710000|2021-10-18 08:11:50|3208.8|3202.8|3207|3201|3208.8|3202.8|3207|3201|2
1634544720000|2021-10-18 08:12:00|3207.3|3201.3|3210.5|3204.5|3210.5|3204.5|3207.3|3201.3|4
1634544730000|2021-10-18 08:12:10|3210.3|3204.3|3208.3|3202.3|3210.3|3204.3|3208.3|3202.3|4
1634544740000|2021-10-18 08:12:20|3208|3202|3209|3203|3209|3203|3208|3202|3
1634544750000|2021-10-18 08:12:30|3208.8|3202.8|3208.5|3202.5|3208.8|3202.8|3207.5|3201.5|6
1634544760000|2021-10-18 08:12:40|3208.3|3202.3|3208.5|3202.5|3208.5|3202.5|3208.3|3202.3|2
1634544770000|2021-10-18 08:12:50|3208.8|3202.8|3208|3202|3208.8|3202.8|3207.8|3201.8|7
1634544780000|2021-10-18 08:13:00|3207.5|3201.5|3210|3204|3210|3204|3207|3201|8
1634544790000|2021-10-18 08:13:10|3209.8|3203.8|3208.3|3202.3|3209.8|3203.8|3206.5|3200.5|9
1634544800000|2021-10-18 08:13:20|3207.8|3201.8|3207.8|3201.8|3208.3|3202.3|3207.8|3201.8|5
1634544810000|2021-10-18 08:13:30|3208.3|3202.3|3206.5|3200.5|3208.3|3202.3|3205.5|3199.5|6
1634544830000|2021-10-18 08:13:50|3206.3|3200.3|3205.8|3199.8|3206.3|3200.3|3205.8|3199.8|3
1634544840000|2021-10-18 08:14:00|3206|3200|3206.3|3200.3|3206.3|3200.3|3206|3200|2
1634544850000|2021-10-18 08:14:10|3206|3200|3206|3200|3206.8|3200.8|3205.3|3199.3|5
1634544870000|2021-10-18 08:14:30|3206.3|3200.3|3205.5|3199.5|3206.8|3200.8|3205.5|3199.5|7
1634544880000|2021-10-18 08:14:40|3206|3200|3206.5|3200.5|3206.5|3200.5|3206|3200|3
1634544890000|2021-10-18 08:14:50|3206.3|3200.3|3206|3200|3206.3|3200.3|3205.8|3199.8|4
1634544900000|2021-10-18 08:15:00|3206.5|3200.5|3206.8|3200.8|3206.8|3200.8|3206.5|3200.5|2
1634544910000|2021-10-18 08:15:10|3207|3201|3206.3|3200.3|3207|3201|3205.8|3199.8|7
1634544930000|2021-10-18 08:15:30|3206|3200|3205|3199|3206|3200|3204.8|3198.8|3
1634544940000|2021-10-18 08:15:40|3204.8|3198.8|3205.8|3199.8|3205.8|3199.8|3204.8|3198.8|2
1634544960000|2021-10-18 08:16:00|3205|3199|3204.3|3198.3|3205|3199|3204.3|3198.3|2
1634544970000|2021-10-18 08:16:10|3204|3198|3203.8|3197.8|3204|3198|3203.5|3197.5|4
1634544980000|2021-10-18 08:16:20|3203.5|3197.5|3203.3|3197.3|3203.5|3197.5|3202.8|3196.8|4
1634544990000|2021-10-18 08:16:30|3203|3197|3203.8|3197.8|3203.8|3197.8|3203|3197|4
1634545000000|2021-10-18 08:16:40|3203.5|3197.5|3203|3197|3203.5|3197.5|3203|3197|3
1634545020000|2021-10-18 08:17:00|3203.3|3197.3|3203.5|3197.5|3204|3198|3202|3196|10
1634545030000|2021-10-18 08:17:10|3203.8|3197.8|3204.3|3198.3|3205.5|3199.5|3203.8|3197.8|10
1634545040000|2021-10-18 08:17:20|3204|3198|3204.5|3198.5|3204.5|3198.5|3204|3198|3
1634545050000|2021-10-18 08:17:30|3204.8|3198.8|3204.3|3198.3|3204.8|3198.8|3204.3|3198.3|3
1634545070000|2021-10-18 08:17:50|3204.5|3198.5|3204.3|3198.3|3204.5|3198.5|3204.3|3198.3|2
1634545090000|2021-10-18 08:18:10|3204|3198|3203.3|3197.3|3204|3198|3202.8|3196.8|7
1634545110000|2021-10-18 08:18:30|3202.8|3196.8|3202.5|3196.5|3202.8|3196.8|3202|3196|6
1634545120000|2021-10-18 08:18:40|3202.3|3196.3|3202|3196|3202.3|3196.3|3202|3196|2
1634545130000|2021-10-18 08:18:50|3201.8|3195.8|3201.5|3195.5|3201.8|3195.8|3201.3|3195.3|3
1634545140000|2021-10-18 08:19:00|3201.3|3195.3|3199|3193|3201.3|3195.3|3199|3193|2
1634545150000|2021-10-18 08:19:10|3197.8|3191.8|3199|3193|3199|3193|3197.8|3191.8|7
1634545160000|2021-10-18 08:19:20|3199.5|3193.5|3198.5|3192.5|3199.8|3193.8|3198.5|3192.5|5
1634545170000|2021-10-18 08:19:30|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|1
1634545180000|2021-10-18 08:19:40|3197.8|3191.8|3195.8|3189.8|3197.8|3191.8|3195.8|3189.8|4
1634545190000|2021-10-18 08:19:50|3196|3190|3195.8|3189.8|3196|3190|3195.3|3189.3|6
1634545200000|2021-10-18 08:20:00|3196.8|3190.8|3196.3|3190.3|3196.8|3190.8|3196|3190|3
1634545210000|2021-10-18 08:20:10|3196|3190|3196|3190|3196|3190|3196|3190|1
1634545220000|2021-10-18 08:20:20|3195.8|3189.8|3196.8|3190.8|3197.5|3191.5|3195.8|3189.8|6
1634545240000|2021-10-18 08:20:40|3197|3191|3197|3191|3197.8|3191.8|3197|3191|5
1634545250000|2021-10-18 08:20:50|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196.3|3190.3|2
1634545270000|2021-10-18 08:21:10|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|1
1634545280000|2021-10-18 08:21:20|3196.3|3190.3|3197|3191|3197|3191|3196.3|3190.3|3
1634545290000|2021-10-18 08:21:30|3197.3|3191.3|3196|3190|3197.3|3191.3|3196|3190|4
1634545300000|2021-10-18 08:21:40|3196.5|3190.5|3197.5|3191.5|3197.5|3191.5|3196.5|3190.5|6
1634545310000|2021-10-18 08:21:50|3197.8|3191.8|3197.3|3191.3|3197.8|3191.8|3197.3|3191.3|2
1634545320000|2021-10-18 08:22:00|3197|3191|3197.3|3191.3|3197.5|3191.5|3196.8|3190.8|7
1634545340000|2021-10-18 08:22:20|3197|3191|3197.3|3191.3|3197.3|3191.3|3197|3191|2
1634545350000|2021-10-18 08:22:30|3197|3191|3198.5|3192.5|3198.5|3192.5|3196.8|3190.8|4
1634545360000|2021-10-18 08:22:40|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|3196.5|3190.5|9
1634545370000|2021-10-18 08:22:50|3198.8|3192.8|3197.8|3191.8|3199.3|3193.3|3197.8|3191.8|5
1634545380000|2021-10-18 08:23:00|3198|3192|3199.3|3193.3|3199.3|3193.3|3198|3192|3
1634545390000|2021-10-18 08:23:10|3198.5|3192.5|3198.3|3192.3|3198.5|3192.5|3198.3|3192.3|2
1634545400000|2021-10-18 08:23:20|3198|3192|3197.5|3191.5|3198|3192|3197.3|3191.3|5
1634545410000|2021-10-18 08:23:30|3197.8|3191.8|3199.8|3193.8|3199.8|3193.8|3197.8|3191.8|7
1634545420000|2021-10-18 08:23:40|3199.5|3193.5|3199.8|3193.8|3199.8|3193.8|3199|3193|4
1634545430000|2021-10-18 08:23:50|3200.3|3194.3|3200.3|3194.3|3200.8|3194.8|3199.8|3193.8|9
1634545440000|2021-10-18 08:24:00|3200|3194|3200|3194|3200|3194|3199.8|3193.8|3
1634545450000|2021-10-18 08:24:10|3200.3|3194.3|3201|3195|3201.3|3195.3|3200.3|3194.3|5
1634545460000|2021-10-18 08:24:20|3200.8|3194.8|3202|3196|3202|3196|3200.8|3194.8|3
1634545470000|2021-10-18 08:24:30|3201.8|3195.8|3202.5|3196.5|3202.5|3196.5|3201.5|3195.5|6
1634545480000|2021-10-18 08:24:40|3202.3|3196.3|3201.8|3195.8|3202.3|3196.3|3201.8|3195.8|2
1634545490000|2021-10-18 08:24:50|3202|3196|3202.5|3196.5|3202.5|3196.5|3202|3196|2
1634545500000|2021-10-18 08:25:00|3202|3196|3202|3196|3202|3196|3202|3196|1
1634545510000|2021-10-18 08:25:10|3202.3|3196.3|3202.8|3196.8|3203.3|3197.3|3202.3|3196.3|3
1634545520000|2021-10-18 08:25:20|3202.5|3196.5|3202|3196|3203|3197|3202|3196|5
1634545540000|2021-10-18 08:25:40|3202.3|3196.3|3202|3196|3202.3|3196.3|3202|3196|4
1634545550000|2021-10-18 08:25:50|3201.8|3195.8|3200.8|3194.8|3201.8|3195.8|3200.5|3194.5|3
1634545560000|2021-10-18 08:26:00|3201.3|3195.3|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|4
1634545570000|2021-10-18 08:26:10|3201.5|3195.5|3201.8|3195.8|3201.8|3195.8|3201.5|3195.5|2
1634545580000|2021-10-18 08:26:20|3201.5|3195.5|3201.5|3195.5|3201.8|3195.8|3200.5|3194.5|6
1634545590000|2021-10-18 08:26:30|3201|3195|3201.3|3195.3|3201.3|3195.3|3200.8|3194.8|3
1634545600000|2021-10-18 08:26:40|3201|3195|3201.3|3195.3|3201.3|3195.3|3201|3195|2
1634545610000|2021-10-18 08:26:50|3201|3195|3200.8|3194.8|3201|3195|3200.8|3194.8|2
1634545620000|2021-10-18 08:27:00|3201|3195|3201.8|3195.8|3201.8|3195.8|3200.8|3194.8|7
1634545630000|2021-10-18 08:27:10|3201.5|3195.5|3200.8|3194.8|3201.5|3195.5|3200.8|3194.8|2
1634545640000|2021-10-18 08:27:20|3201|3195|3200.8|3194.8|3201.5|3195.5|3200.8|3194.8|4
1634545670000|2021-10-18 08:27:50|3201|3195|3201.8|3195.8|3201.8|3195.8|3201|3195|4
1634545680000|2021-10-18 08:28:00|3202|3196|3202.5|3196.5|3202.5|3196.5|3201.8|3195.8|4
1634545690000|2021-10-18 08:28:10|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|1
1634545700000|2021-10-18 08:28:20|3201.3|3195.3|3200.8|3194.8|3201.3|3195.3|3200.8|3194.8|3
1634545710000|2021-10-18 08:28:30|3201|3195|3200.8|3194.8|3201.3|3195.3|3200.8|3194.8|4
1634545720000|2021-10-18 08:28:40|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|1
1634545730000|2021-10-18 08:28:50|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|1
1634545740000|2021-10-18 08:29:00|3201|3195|3201|3195|3201|3195|3200.5|3194.5|7
1634545750000|2021-10-18 08:29:10|3201.3|3195.3|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|4
1634545760000|2021-10-18 08:29:20|3201.8|3195.8|3201.8|3195.8|3202|3196|3201.8|3195.8|3
1634545770000|2021-10-18 08:29:30|3201.3|3195.3|3201.5|3195.5|3201.5|3195.5|3201.3|3195.3|2
1634545780000|2021-10-18 08:29:40|3201.3|3195.3|3200.5|3194.5|3201.3|3195.3|3200.5|3194.5|6
1634545790000|2021-10-18 08:29:50|3200.8|3194.8|3201|3195|3201|3195|3200.5|3194.5|4
1634545800000|2021-10-18 08:30:00|3200.8|3194.8|3201|3195|3201|3195|3200.5|3194.5|6
1634545810000|2021-10-18 08:30:10|3200.8|3194.8|3199.5|3193.5|3200.8|3194.8|3199|3193|6
1634545820000|2021-10-18 08:30:20|3199.3|3193.3|3198.8|3192.8|3199.3|3193.3|3198.8|3192.8|3
1634545830000|2021-10-18 08:30:30|3199|3193|3199.3|3193.3|3199.8|3193.8|3199|3193|6
1634545840000|2021-10-18 08:30:40|3199|3193|3198|3192|3199|3193|3198|3192|2
1634545850000|2021-10-18 08:30:50|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3196.8|3190.8|6
1634545860000|2021-10-18 08:31:00|3197.5|3191.5|3197.5|3191.5|3198|3192|3197.3|3191.3|4
1634545870000|2021-10-18 08:31:10|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.5|3191.5|2
1634545880000|2021-10-18 08:31:20|3197.8|3191.8|3197.3|3191.3|3197.8|3191.8|3197.3|3191.3|3
1634545900000|2021-10-18 08:31:40|3197|3191|3197|3191|3197|3191|3196.8|3190.8|3
1634545910000|2021-10-18 08:31:50|3197.3|3191.3|3195.8|3189.8|3197.5|3191.5|3195.8|3189.8|5
1634545920000|2021-10-18 08:32:00|3196|3190|3196.8|3190.8|3196.8|3190.8|3196|3190|8
1634545940000|2021-10-18 08:32:20|3197|3191|3196.8|3190.8|3197|3191|3196.8|3190.8|2
1634545950000|2021-10-18 08:32:30|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634545960000|2021-10-18 08:32:40|3196.5|3190.5|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|3
1634545970000|2021-10-18 08:32:50|3196.5|3190.5|3197.8|3191.8|3197.8|3191.8|3196.5|3190.5|5
1634545980000|2021-10-18 08:33:00|3197.5|3191.5|3197|3191|3197.5|3191.5|3197|3191|3
1634545990000|2021-10-18 08:33:10|3197.3|3191.3|3197.8|3191.8|3197.8|3191.8|3197.3|3191.3|5
1634546000000|2021-10-18 08:33:20|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634546010000|2021-10-18 08:33:30|3197.8|3191.8|3197.8|3191.8|3198|3192|3197.8|3191.8|5
1634546020000|2021-10-18 08:33:40|3197.5|3191.5|3197|3191|3197.5|3191.5|3197|3191|2
1634546030000|2021-10-18 08:33:50|3196.8|3190.8|3196.5|3190.5|3196.8|3190.8|3196.5|3190.5|2
1634546040000|2021-10-18 08:34:00|3196.3|3190.3|3196.5|3190.5|3196.8|3190.8|3196|3190|5
1634546050000|2021-10-18 08:34:10|3196.8|3190.8|3197.3|3191.3|3197.3|3191.3|3196.8|3190.8|3
1634546060000|2021-10-18 08:34:20|3197|3191|3196.8|3190.8|3197|3191|3196.8|3190.8|2
1634546070000|2021-10-18 08:34:30|3197|3191|3196.3|3190.3|3197.3|3191.3|3196.3|3190.3|6
1634546080000|2021-10-18 08:34:40|3196.5|3190.5|3196.8|3190.8|3196.8|3190.8|3196.5|3190.5|2
1634546090000|2021-10-18 08:34:50|3196.5|3190.5|3196.8|3190.8|3197.5|3191.5|3196.5|3190.5|7
1634546100000|2021-10-18 08:35:00|3197|3191|3197|3191|3197|3191|3196.8|3190.8|3
1634546110000|2021-10-18 08:35:10|3196.8|3190.8|3195.5|3189.5|3196.8|3190.8|3195.3|3189.3|4
1634546120000|2021-10-18 08:35:20|3195.3|3189.3|3195.5|3189.5|3195.5|3189.5|3195.3|3189.3|2
1634546130000|2021-10-18 08:35:30|3195|3189|3195.5|3189.5|3195.5|3189.5|3195|3189|4
1634546140000|2021-10-18 08:35:40|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196|3190|3
1634546150000|2021-10-18 08:35:50|3196|3190|3196.3|3190.3|3196.3|3190.3|3196|3190|4
1634546160000|2021-10-18 08:36:00|3196|3190|3196|3190|3196|3190|3196|3190|1
1634546180000|2021-10-18 08:36:20|3196.3|3190.3|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|5
1634546200000|2021-10-18 08:36:40|3196|3190|3196|3190|3196|3190|3196|3190|1
1634546210000|2021-10-18 08:36:50|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634546220000|2021-10-18 08:37:00|3195.8|3189.8|3196.8|3190.8|3196.8|3190.8|3195.8|3189.8|5
1634546230000|2021-10-18 08:37:10|3197.3|3191.3|3196.8|3190.8|3197.3|3191.3|3196.5|3190.5|5
1634546240000|2021-10-18 08:37:20|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|1
1634546250000|2021-10-18 08:37:30|3196.3|3190.3|3196|3190|3196.3|3190.3|3195.8|3189.8|4
1634546260000|2021-10-18 08:37:40|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634546270000|2021-10-18 08:37:50|3196.5|3190.5|3196.8|3190.8|3196.8|3190.8|3196.5|3190.5|2
1634546280000|2021-10-18 08:38:00|3196.5|3190.5|3197|3191|3197|3191|3196.3|3190.3|4
1634546290000|2021-10-18 08:38:10|3197.5|3191.5|3198.3|3192.3|3198.3|3192.3|3197.5|3191.5|2
1634546310000|2021-10-18 08:38:30|3197.8|3191.8|3198|3192|3198.3|3192.3|3197.8|3191.8|3
1634546320000|2021-10-18 08:38:40|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634546330000|2021-10-18 08:38:50|3197.5|3191.5|3197.8|3191.8|3197.8|3191.8|3197.5|3191.5|2
1634546340000|2021-10-18 08:39:00|3197.5|3191.5|3197|3191|3197.5|3191.5|3197|3191|2
1634546350000|2021-10-18 08:39:10|3197.5|3191.5|3197.8|3191.8|3198|3192|3197.3|3191.3|9
1634546360000|2021-10-18 08:39:20|3197.5|3191.5|3197|3191|3197.8|3191.8|3197|3191|5
1634546370000|2021-10-18 08:39:30|3196.8|3190.8|3196|3190|3196.8|3190.8|3195.8|3189.8|5
1634546380000|2021-10-18 08:39:40|3195.8|3189.8|3196|3190|3196|3190|3195.5|3189.5|4
1634546390000|2021-10-18 08:39:50|3195.8|3189.8|3194.8|3188.8|3195.8|3189.8|3194.8|3188.8|4
1634546400000|2021-10-18 08:40:00|3194.3|3188.3|3193.8|3187.8|3194.5|3188.5|3193.8|3187.8|7
1634546410000|2021-10-18 08:40:10|3194|3188|3192|3186|3194|3188|3192|3186|7
1634546420000|2021-10-18 08:40:20|3191.8|3185.8|3191.3|3185.3|3192|3186|3191.3|3185.3|5
1634546430000|2021-10-18 08:40:30|3191.5|3185.5|3191.3|3185.3|3191.8|3185.8|3190.8|3184.8|6
1634546440000|2021-10-18 08:40:40|3191.5|3185.5|3192|3186|3192.3|3186.3|3191.5|3185.5|6
1634546450000|2021-10-18 08:40:50|3192.3|3186.3|3192.8|3186.8|3192.8|3186.8|3192.3|3186.3|2
1634546470000|2021-10-18 08:41:10|3192.5|3186.5|3192.3|3186.3|3192.5|3186.5|3192.3|3186.3|2
1634546480000|2021-10-18 08:41:20|3192|3186|3192.5|3186.5|3193.5|3187.5|3192|3186|7
1634546490000|2021-10-18 08:41:30|3192.8|3186.8|3193.3|3187.3|3193.3|3187.3|3192.8|3186.8|2
1634546500000|2021-10-18 08:41:40|3193.5|3187.5|3192.8|3186.8|3193.8|3187.8|3192.8|3186.8|5
1634546510000|2021-10-18 08:41:50|3192.5|3186.5|3193|3187|3193|3187|3192.5|3186.5|3
1634546520000|2021-10-18 08:42:00|3192.8|3186.8|3193.3|3187.3|3193.3|3187.3|3192.3|3186.3|4
1634546530000|2021-10-18 08:42:10|3193|3187|3193.8|3187.8|3194|3188|3193|3187|4
1634546540000|2021-10-18 08:42:20|3194|3188|3194.3|3188.3|3194.8|3188.8|3194|3188|6
1634546550000|2021-10-18 08:42:30|3194.5|3188.5|3195|3189|3195.3|3189.3|3194.5|3188.5|4
1634546560000|2021-10-18 08:42:40|3194.8|3188.8|3195|3189|3195.3|3189.3|3194.5|3188.5|6
1634546570000|2021-10-18 08:42:50|3195.3|3189.3|3194.8|3188.8|3195.8|3189.8|3194.8|3188.8|5
1634546580000|2021-10-18 08:43:00|3195|3189|3194.8|3188.8|3195.5|3189.5|3194.8|3188.8|4
1634546590000|2021-10-18 08:43:10|3194.5|3188.5|3195|3189|3195|3189|3194.5|3188.5|3
1634546600000|2021-10-18 08:43:20|3194.8|3188.8|3193.8|3187.8|3194.8|3188.8|3193.5|3187.5|9
1634546610000|2021-10-18 08:43:30|3194|3188|3194.8|3188.8|3194.8|3188.8|3194|3188|3
1634546620000|2021-10-18 08:43:40|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194|3188|4
1634546630000|2021-10-18 08:43:50|3194|3188|3193.8|3187.8|3194|3188|3193.8|3187.8|2
1634546640000|2021-10-18 08:44:00|3193.5|3187.5|3193|3187|3193.5|3187.5|3193|3187|3
1634546650000|2021-10-18 08:44:10|3193.3|3187.3|3193.3|3187.3|3194.5|3188.5|3193.3|3187.3|6
1634546660000|2021-10-18 08:44:20|3193.5|3187.5|3193.8|3187.8|3194|3188|3193.5|3187.5|3
1634546680000|2021-10-18 08:44:40|3194|3188|3193.5|3187.5|3194.3|3188.3|3193.5|3187.5|4
1634546690000|2021-10-18 08:44:50|3193.3|3187.3|3193.8|3187.8|3193.8|3187.8|3193.3|3187.3|3
1634546700000|2021-10-18 08:45:00|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|1
1634546720000|2021-10-18 08:45:20|3193.8|3187.8|3193.8|3187.8|3194|3188|3193.8|3187.8|3
1634546730000|2021-10-18 08:45:30|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3192.8|3186.8|4
1634546740000|2021-10-18 08:45:40|3193.8|3187.8|3193.5|3187.5|3193.8|3187.8|3193.5|3187.5|2
1634546750000|2021-10-18 08:45:50|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|1
1634546760000|2021-10-18 08:46:00|3194.3|3188.3|3194|3188|3194.3|3188.3|3194|3188|2
1634546770000|2021-10-18 08:46:10|3194.3|3188.3|3194|3188|3194.3|3188.3|3194|3188|2
1634546780000|2021-10-18 08:46:20|3194.3|3188.3|3194.8|3188.8|3194.8|3188.8|3194.3|3188.3|3
1634546790000|2021-10-18 08:46:30|3195|3189|3195.3|3189.3|3195.3|3189.3|3195|3189|2
1634546800000|2021-10-18 08:46:40|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|1
1634546810000|2021-10-18 08:46:50|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634546840000|2021-10-18 08:47:20|3195|3189|3195|3189|3195|3189|3195|3189|1
1634546850000|2021-10-18 08:47:30|3195.3|3189.3|3196.3|3190.3|3196.3|3190.3|3195.3|3189.3|2
1634546860000|2021-10-18 08:47:40|3196.5|3190.5|3195.3|3189.3|3196.5|3190.5|3195.3|3189.3|6
1634546870000|2021-10-18 08:47:50|3195|3189|3196|3190|3196|3190|3195|3189|4
1634546880000|2021-10-18 08:48:00|3195.8|3189.8|3195.3|3189.3|3195.8|3189.8|3195.3|3189.3|2
1634546890000|2021-10-18 08:48:10|3195.8|3189.8|3195|3189|3195.8|3189.8|3194.8|3188.8|7
1634546900000|2021-10-18 08:48:20|3194.8|3188.8|3194.8|3188.8|3195|3189|3194.5|3188.5|5
1634546910000|2021-10-18 08:48:30|3195.3|3189.3|3194.8|3188.8|3195.3|3189.3|3194.8|3188.8|2
1634546920000|2021-10-18 08:48:40|3194.5|3188.5|3195.3|3189.3|3195.3|3189.3|3194.5|3188.5|2
1634546930000|2021-10-18 08:48:50|3195|3189|3194.8|3188.8|3195|3189|3194.3|3188.3|8
1634546940000|2021-10-18 08:49:00|3194.5|3188.5|3194.8|3188.8|3194.8|3188.8|3194.3|3188.3|4
1634546950000|2021-10-18 08:49:10|3195|3189|3194.8|3188.8|3195|3189|3194.8|3188.8|2
1634546960000|2021-10-18 08:49:20|3194.5|3188.5|3194.8|3188.8|3195.5|3189.5|3194.5|3188.5|6
1634546970000|2021-10-18 08:49:30|3195|3189|3194.5|3188.5|3195.3|3189.3|3194.5|3188.5|5
1634546980000|2021-10-18 08:49:40|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|1
1634546990000|2021-10-18 08:49:50|3194|3188|3194.3|3188.3|3194.3|3188.3|3193.5|3187.5|8
1634547000000|2021-10-18 08:50:00|3194|3188|3193.3|3187.3|3194.3|3188.3|3193.3|3187.3|4
1634547010000|2021-10-18 08:50:10|3193.5|3187.5|3193.3|3187.3|3193.5|3187.5|3193.3|3187.3|4
1634547020000|2021-10-18 08:50:20|3193|3187|3193.3|3187.3|3193.3|3187.3|3193|3187|2
1634547030000|2021-10-18 08:50:30|3193|3187|3192.5|3186.5|3194|3188|3192.5|3186.5|5
1634547040000|2021-10-18 08:50:40|3192.8|3186.8|3194.3|3188.3|3194.3|3188.3|3192.8|3186.8|10
1634547050000|2021-10-18 08:50:50|3194|3188|3193.3|3187.3|3194|3188|3193.3|3187.3|4
1634547060000|2021-10-18 08:51:00|3193.5|3187.5|3194|3188|3194.8|3188.8|3193.3|3187.3|9
1634547070000|2021-10-18 08:51:10|3193.8|3187.8|3194.3|3188.3|3194.3|3188.3|3193.8|3187.8|3
1634547080000|2021-10-18 08:51:20|3194.5|3188.5|3194.8|3188.8|3195.3|3189.3|3194.5|3188.5|5
1634547090000|2021-10-18 08:51:30|3195|3189|3195.5|3189.5|3195.8|3189.8|3195|3189|5
1634547120000|2021-10-18 08:52:00|3195.8|3189.8|3196.3|3190.3|3196.3|3190.3|3195.8|3189.8|2
1634547130000|2021-10-18 08:52:10|3196.5|3190.5|3196|3190|3196.5|3190.5|3196|3190|3
1634547150000|2021-10-18 08:52:30|3196.3|3190.3|3196|3190|3196.3|3190.3|3196|3190|2
1634547160000|2021-10-18 08:52:40|3196.3|3190.3|3195.5|3189.5|3196.3|3190.3|3195.5|3189.5|3
1634547180000|2021-10-18 08:53:00|3195.8|3189.8|3195.5|3189.5|3195.8|3189.8|3195.5|3189.5|2
1634547190000|2021-10-18 08:53:10|3196.3|3190.3|3196.8|3190.8|3196.8|3190.8|3195.8|3189.8|6
1634547200000|2021-10-18 08:53:20|3197|3191|3197.3|3191.3|3197.3|3191.3|3197|3191|2
1634547210000|2021-10-18 08:53:30|3197|3191|3197.8|3191.8|3197.8|3191.8|3197|3191|3
1634547220000|2021-10-18 08:53:40|3198|3192|3198.3|3192.3|3198.5|3192.5|3198|3192|3
1634547230000|2021-10-18 08:53:50|3198.8|3192.8|3197|3191|3198.8|3192.8|3197|3191|3
1634547240000|2021-10-18 08:54:00|3196.8|3190.8|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|3
1634547250000|2021-10-18 08:54:10|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|1
1634547260000|2021-10-18 08:54:20|3196.3|3190.3|3195.8|3189.8|3196.3|3190.3|3195.8|3189.8|3
1634547270000|2021-10-18 08:54:30|3196|3190|3197|3191|3197.3|3191.3|3196|3190|7
1634547280000|2021-10-18 08:54:40|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|1
1634547290000|2021-10-18 08:54:50|3197|3191|3198.3|3192.3|3198.3|3192.3|3197|3191|7
1634547300000|2021-10-18 08:55:00|3198|3192|3198|3192|3198.3|3192.3|3197.8|3191.8|6
1634547310000|2021-10-18 08:55:10|3197.8|3191.8|3197.3|3191.3|3197.8|3191.8|3197.3|3191.3|2
1634547320000|2021-10-18 08:55:20|3197.5|3191.5|3198.5|3192.5|3198.5|3192.5|3197.5|3191.5|4
1634547330000|2021-10-18 08:55:30|3198.3|3192.3|3197.5|3191.5|3198.3|3192.3|3197.5|3191.5|4
1634547340000|2021-10-18 08:55:40|3198|3192|3198.5|3192.5|3199.3|3193.3|3197.8|3191.8|7
1634547350000|2021-10-18 08:55:50|3198.3|3192.3|3198|3192|3198.3|3192.3|3198|3192|2
1634547360000|2021-10-18 08:56:00|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3198.3|3192.3|2
1634547370000|2021-10-18 08:56:10|3198.8|3192.8|3198.8|3192.8|3199.3|3193.3|3198.8|3192.8|5
1634547380000|2021-10-18 08:56:20|3199|3193|3200|3194|3200|3194|3199|3193|4
1634547390000|2021-10-18 08:56:30|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|1
1634547400000|2021-10-18 08:56:40|3199.3|3193.3|3198.8|3192.8|3199.3|3193.3|3198.8|3192.8|5
1634547410000|2021-10-18 08:56:50|3199|3193|3199.3|3193.3|3199.3|3193.3|3199|3193|2
1634547420000|2021-10-18 08:57:00|3199.5|3193.5|3199.8|3193.8|3199.8|3193.8|3199.5|3193.5|2
1634547440000|2021-10-18 08:57:20|3200|3194|3200.3|3194.3|3200.8|3194.8|3200|3194|4
1634547450000|2021-10-18 08:57:30|3200|3194|3200.3|3194.3|3200.3|3194.3|3199.8|3193.8|4
1634547460000|2021-10-18 08:57:40|3200.5|3194.5|3200.5|3194.5|3200.8|3194.8|3200.5|3194.5|3
1634547470000|2021-10-18 08:57:50|3200.8|3194.8|3199.5|3193.5|3200.8|3194.8|3199.5|3193.5|5
1634547480000|2021-10-18 08:58:00|3199.3|3193.3|3199.3|3193.3|3199.5|3193.5|3198.5|3192.5|6
1634547490000|2021-10-18 08:58:10|3198.8|3192.8|3199.3|3193.3|3199.3|3193.3|3198|3192|9
1634547500000|2021-10-18 08:58:20|3198.8|3192.8|3198.8|3192.8|3199|3193|3198.5|3192.5|4
1634547510000|2021-10-18 08:58:30|3199|3193|3199.5|3193.5|3199.5|3193.5|3199|3193|5
1634547520000|2021-10-18 08:58:40|3199.3|3193.3|3198.3|3192.3|3199.3|3193.3|3198.3|3192.3|3
1634547530000|2021-10-18 08:58:50|3198.5|3192.5|3197.8|3191.8|3198.5|3192.5|3197.5|3191.5|4
1634547540000|2021-10-18 08:59:00|3197.3|3191.3|3197.8|3191.8|3198|3192|3197.3|3191.3|5
1634547550000|2021-10-18 08:59:10|3197.5|3191.5|3198|3192|3198|3192|3197.3|3191.3|5
1634547570000|2021-10-18 08:59:30|3197.8|3191.8|3197|3191|3197.8|3191.8|3196.8|3190.8|4
1634547580000|2021-10-18 08:59:40|3196.8|3190.8|3196.8|3190.8|3197|3191|3196.8|3190.8|3
1634547590000|2021-10-18 08:59:50|3197|3191|3197|3191|3197.3|3191.3|3196.5|3190.5|5
1634547600000|2021-10-18 09:00:00|3196.8|3190.8|3197.8|3191.8|3197.8|3191.8|3196.8|3190.8|4
1634547610000|2021-10-18 09:00:10|3198|3192|3197.3|3191.3|3198|3192|3197|3191|9
1634547620000|2021-10-18 09:00:20|3197.5|3191.5|3197.5|3191.5|3198|3192|3197.3|3191.3|6
1634547640000|2021-10-18 09:00:40|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.5|3191.5|2
1634547650000|2021-10-18 09:00:50|3197.3|3191.3|3197.5|3191.5|3197.5|3191.5|3197|3191|3
1634547660000|2021-10-18 09:01:00|3197.3|3191.3|3196.5|3190.5|3197.3|3191.3|3196.5|3190.5|3
1634547670000|2021-10-18 09:01:10|3196.3|3190.3|3196.5|3190.5|3196.5|3190.5|3196.3|3190.3|4
1634547680000|2021-10-18 09:01:20|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|1
1634547690000|2021-10-18 09:01:30|3197|3191|3197.5|3191.5|3197.5|3191.5|3197|3191|2
1634547700000|2021-10-18 09:01:40|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|1
1634547710000|2021-10-18 09:01:50|3196.8|3190.8|3196.3|3190.3|3197|3191|3196.3|3190.3|5
1634547720000|2021-10-18 09:02:00|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196|3190|4
1634547730000|2021-10-18 09:02:10|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196.3|3190.3|2
1634547740000|2021-10-18 09:02:20|3196|3190|3195.5|3189.5|3196|3190|3195.5|3189.5|3
1634547750000|2021-10-18 09:02:30|3196.3|3190.3|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|3
1634547770000|2021-10-18 09:02:50|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|1
1634547780000|2021-10-18 09:03:00|3196.3|3190.3|3195.8|3189.8|3196.3|3190.3|3195.8|3189.8|3
1634547790000|2021-10-18 09:03:10|3196|3190|3196.8|3190.8|3196.8|3190.8|3196|3190|3
1634547800000|2021-10-18 09:03:20|3197|3191|3197.3|3191.3|3197.3|3191.3|3196.8|3190.8|4
1634547810000|2021-10-18 09:03:30|3197|3191|3196.8|3190.8|3197|3191|3196.8|3190.8|2
1634547820000|2021-10-18 09:03:40|3197|3191|3196|3190|3197|3191|3196|3190|3
1634547830000|2021-10-18 09:03:50|3195.8|3189.8|3194.3|3188.3|3195.8|3189.8|3193.8|3187.8|7
1634547840000|2021-10-18 09:04:00|3194|3188|3193.5|3187.5|3194.5|3188.5|3193.3|3187.3|9
1634547850000|2021-10-18 09:04:10|3193.8|3187.8|3193.5|3187.5|3193.8|3187.8|3193.5|3187.5|2
1634547860000|2021-10-18 09:04:20|3193.8|3187.8|3193|3187|3193.8|3187.8|3193|3187|4
1634547870000|2021-10-18 09:04:30|3193.8|3187.8|3193.3|3187.3|3193.8|3187.8|3193.3|3187.3|3
1634547880000|2021-10-18 09:04:40|3193.5|3187.5|3193.8|3187.8|3193.8|3187.8|3193.5|3187.5|2
1634547890000|2021-10-18 09:04:50|3194.3|3188.3|3194.8|3188.8|3194.8|3188.8|3194.3|3188.3|5
1634547900000|2021-10-18 09:05:00|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|1
1634547930000|2021-10-18 09:05:30|3194.3|3188.3|3193|3187|3194.3|3188.3|3193|3187|4
1634547950000|2021-10-18 09:05:50|3192.8|3186.8|3193.3|3187.3|3193.8|3187.8|3192.8|3186.8|8
1634547960000|2021-10-18 09:06:00|3192.8|3186.8|3193|3187|3193|3187|3192.5|3186.5|3
1634547970000|2021-10-18 09:06:10|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634547990000|2021-10-18 09:06:30|3193|3187|3193|3187|3193|3187|3193|3187|1
1634548000000|2021-10-18 09:06:40|3192.8|3186.8|3192.3|3186.3|3192.8|3186.8|3192.3|3186.3|3
1634548010000|2021-10-18 09:06:50|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|1
1634548030000|2021-10-18 09:07:10|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|1
1634548040000|2021-10-18 09:07:20|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|1
1634548060000|2021-10-18 09:07:40|3192.8|3186.8|3193.8|3187.8|3193.8|3187.8|3192.8|3186.8|2
1634548070000|2021-10-18 09:07:50|3193.5|3187.5|3192|3186|3193.5|3187.5|3192|3186|4
1634548080000|2021-10-18 09:08:00|3192.3|3186.3|3192.3|3186.3|3192.5|3186.5|3192.3|3186.3|3
1634548090000|2021-10-18 09:08:10|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|1
1634548110000|2021-10-18 09:08:30|3192.3|3186.3|3192.5|3186.5|3192.5|3186.5|3192.3|3186.3|2
1634548150000|2021-10-18 09:09:10|3192.8|3186.8|3193.5|3187.5|3193.8|3187.8|3192.8|3186.8|4
1634548160000|2021-10-18 09:09:20|3193.3|3187.3|3192.8|3186.8|3193.3|3187.3|3192.8|3186.8|3
1634548170000|2021-10-18 09:09:30|3192.5|3186.5|3192.3|3186.3|3192.8|3186.8|3191.5|3185.5|10
1634548180000|2021-10-18 09:09:40|3192|3186|3191.8|3185.8|3192.3|3186.3|3191.8|3185.8|4
1634548190000|2021-10-18 09:09:50|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|1
1634548200000|2021-10-18 09:10:00|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634548210000|2021-10-18 09:10:10|3191|3185|3190.5|3184.5|3191|3185|3190.5|3184.5|3
1634548220000|2021-10-18 09:10:20|3190.8|3184.8|3191|3185|3191|3185|3190.8|3184.8|4
1634548230000|2021-10-18 09:10:30|3189.3|3183.3|3189|3183|3189.8|3183.8|3189|3183|4
1634548240000|2021-10-18 09:10:40|3188.8|3182.8|3188.8|3182.8|3189|3183|3188.8|3182.8|3
1634548250000|2021-10-18 09:10:50|3189|3183|3189.5|3183.5|3190.5|3184.5|3189|3183|6
1634548260000|2021-10-18 09:11:00|3189.8|3183.8|3190.5|3184.5|3190.5|3184.5|3189.8|3183.8|2
1634548270000|2021-10-18 09:11:10|3190.8|3184.8|3189.8|3183.8|3190.8|3184.8|3189.8|3183.8|3
1634548280000|2021-10-18 09:11:20|3190|3184|3190.8|3184.8|3190.8|3184.8|3190|3184|4
1634548290000|2021-10-18 09:11:30|3191|3185|3190.8|3184.8|3191|3185|3190.8|3184.8|2
1634548300000|2021-10-18 09:11:40|3190.5|3184.5|3190.3|3184.3|3190.5|3184.5|3190|3184|6
1634548310000|2021-10-18 09:11:50|3190|3184|3190.5|3184.5|3190.5|3184.5|3190|3184|3
1634548320000|2021-10-18 09:12:00|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|1
1634548330000|2021-10-18 09:12:10|3190.5|3184.5|3190.3|3184.3|3190.5|3184.5|3190.3|3184.3|2
1634548340000|2021-10-18 09:12:20|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.3|3184.3|3
1634548350000|2021-10-18 09:12:30|3190.8|3184.8|3190.8|3184.8|3191|3185|3190.8|3184.8|3
1634548360000|2021-10-18 09:12:40|3190.5|3184.5|3189.8|3183.8|3190.5|3184.5|3189.8|3183.8|4
1634548370000|2021-10-18 09:12:50|3190|3184|3189.8|3183.8|3190|3184|3189.8|3183.8|6
1634548380000|2021-10-18 09:13:00|3190|3184|3190.5|3184.5|3191|3185|3189.8|3183.8|10
1634548390000|2021-10-18 09:13:10|3190.8|3184.8|3191|3185|3191|3185|3190.8|3184.8|2
1634548400000|2021-10-18 09:13:20|3191.3|3185.3|3190.8|3184.8|3191.5|3185.5|3190.8|3184.8|5
1634548410000|2021-10-18 09:13:30|3190.5|3184.5|3190.3|3184.3|3190.8|3184.8|3190.3|3184.3|4
1634548420000|2021-10-18 09:13:40|3190|3184|3189.3|3183.3|3190|3184|3189.3|3183.3|3
1634548440000|2021-10-18 09:14:00|3189.5|3183.5|3189.5|3183.5|3189.8|3183.8|3189.5|3183.5|3
1634548450000|2021-10-18 09:14:10|3189.3|3183.3|3189.3|3183.3|3189.3|3183.3|3189.3|3183.3|1
1634548460000|2021-10-18 09:14:20|3189|3183|3189.3|3183.3|3189.3|3183.3|3188.5|3182.5|4
1634548480000|2021-10-18 09:14:40|3189.5|3183.5|3189.3|3183.3|3190|3184|3189.3|3183.3|4
1634548500000|2021-10-18 09:15:00|3189.5|3183.5|3188.8|3182.8|3189.8|3183.8|3188.8|3182.8|4
1634548510000|2021-10-18 09:15:10|3189|3183|3189.5|3183.5|3189.5|3183.5|3189|3183|3
1634548520000|2021-10-18 09:15:20|3189.3|3183.3|3189.3|3183.3|3189.5|3183.5|3189.3|3183.3|3
1634548530000|2021-10-18 09:15:30|3189.5|3183.5|3189.8|3183.8|3190|3184|3189.5|3183.5|4
1634548540000|2021-10-18 09:15:40|3190|3184|3190.3|3184.3|3190.3|3184.3|3190|3184|2
1634548550000|2021-10-18 09:15:50|3190.5|3184.5|3189.8|3183.8|3190.5|3184.5|3189.8|3183.8|5
1634548560000|2021-10-18 09:16:00|3190|3184|3190.3|3184.3|3190.3|3184.3|3189.8|3183.8|3
1634548570000|2021-10-18 09:16:10|3190|3184|3189.8|3183.8|3190|3184|3189.8|3183.8|2
1634548590000|2021-10-18 09:16:30|3189.5|3183.5|3189.8|3183.8|3190.3|3184.3|3189.5|3183.5|5
1634548610000|2021-10-18 09:16:50|3189.5|3183.5|3190.3|3184.3|3190.3|3184.3|3189.5|3183.5|3
1634548620000|2021-10-18 09:17:00|3190|3184|3190.3|3184.3|3190.3|3184.3|3190|3184|2
1634548630000|2021-10-18 09:17:10|3190|3184|3190.3|3184.3|3190.3|3184.3|3190|3184|2
1634548640000|2021-10-18 09:17:20|3190|3184|3189.8|3183.8|3190|3184|3189.8|3183.8|2
1634548650000|2021-10-18 09:17:30|3190|3184|3190.3|3184.3|3190.3|3184.3|3189.8|3183.8|7
1634548660000|2021-10-18 09:17:40|3190|3184|3190|3184|3190|3184|3189.8|3183.8|3
1634548670000|2021-10-18 09:17:50|3190.3|3184.3|3190.3|3184.3|3190.5|3184.5|3190.3|3184.3|3
1634548680000|2021-10-18 09:18:00|3189.8|3183.8|3189.5|3183.5|3189.8|3183.8|3189.5|3183.5|2
1634548690000|2021-10-18 09:18:10|3189.8|3183.8|3190.5|3184.5|3190.5|3184.5|3189.8|3183.8|3
1634548700000|2021-10-18 09:18:20|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|1
1634548730000|2021-10-18 09:18:50|3190|3184|3189.5|3183.5|3190|3184|3189.5|3183.5|2
1634548750000|2021-10-18 09:19:10|3189.8|3183.8|3190.3|3184.3|3190.3|3184.3|3189.8|3183.8|2
1634548760000|2021-10-18 09:19:20|3190|3184|3189.3|3183.3|3190|3184|3189.3|3183.3|3
1634548770000|2021-10-18 09:19:30|3189|3183|3188.5|3182.5|3189|3183|3188.5|3182.5|3
1634548780000|2021-10-18 09:19:40|3188.8|3182.8|3188.8|3182.8|3188.8|3182.8|3188.8|3182.8|1
1634548790000|2021-10-18 09:19:50|3189|3183|3189.3|3183.3|3189.3|3183.3|3189|3183|2
1634548800000|2021-10-18 09:20:00|3189.5|3183.5|3189|3183|3189.5|3183.5|3189|3183|2
1634548810000|2021-10-18 09:20:10|3188.8|3182.8|3189.3|3183.3|3189.5|3183.5|3188.8|3182.8|5
1634548820000|2021-10-18 09:20:20|3189|3183|3189|3183|3189|3183|3189|3183|1
1634548830000|2021-10-18 09:20:30|3188.8|3182.8|3188.8|3182.8|3188.8|3182.8|3188.8|3182.8|1
1634548840000|2021-10-18 09:20:40|3189|3183|3188.8|3182.8|3189|3183|3188.8|3182.8|2
1634548850000|2021-10-18 09:20:50|3188.5|3182.5|3188.3|3182.3|3188.5|3182.5|3188|3182|4
1634548860000|2021-10-18 09:21:00|3188|3182|3189|3183|3189|3183|3188|3182|3
1634548870000|2021-10-18 09:21:10|3188.8|3182.8|3188.8|3182.8|3188.8|3182.8|3188.8|3182.8|1
1634548880000|2021-10-18 09:21:20|3189.3|3183.3|3189|3183|3189.3|3183.3|3189|3183|2
1634548890000|2021-10-18 09:21:30|3188.5|3182.5|3188.5|3182.5|3188.5|3182.5|3188.5|3182.5|1
1634548910000|2021-10-18 09:21:50|3188.3|3182.3|3188|3182|3188.3|3182.3|3188|3182|2
1634548940000|2021-10-18 09:22:20|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|1
1634548950000|2021-10-18 09:22:30|3188|3182|3187.8|3181.8|3188|3182|3187.8|3181.8|2
1634548960000|2021-10-18 09:22:40|3188|3182|3188.3|3182.3|3188.3|3182.3|3188|3182|2
1634548970000|2021-10-18 09:22:50|3188|3182|3188|3182|3188|3182|3188|3182|1
1634548990000|2021-10-18 09:23:10|3188.3|3182.3|3188.3|3182.3|3188.3|3182.3|3188.3|3182.3|1
1634549020000|2021-10-18 09:23:40|3188|3182|3187.8|3181.8|3188|3182|3187.8|3181.8|2
1634549030000|2021-10-18 09:23:50|3187.5|3181.5|3185.5|3179.5|3187.5|3181.5|3185.5|3179.5|4
1634549040000|2021-10-18 09:24:00|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|1
1634549050000|2021-10-18 09:24:10|3185.5|3179.5|3185.8|3179.8|3185.8|3179.8|3185.5|3179.5|2
1634549060000|2021-10-18 09:24:20|3185.5|3179.5|3185|3179|3185.5|3179.5|3185|3179|5
1634549070000|2021-10-18 09:24:30|3185.3|3179.3|3185.5|3179.5|3185.5|3179.5|3185.3|3179.3|4
1634549080000|2021-10-18 09:24:40|3185.8|3179.8|3185.5|3179.5|3186|3180|3185.5|3179.5|4
1634549090000|2021-10-18 09:24:50|3185.8|3179.8|3184.5|3178.5|3185.8|3179.8|3184.5|3178.5|6
1634549100000|2021-10-18 09:25:00|3184.3|3178.3|3183.8|3177.8|3185|3179|3183.8|3177.8|7
1634549110000|2021-10-18 09:25:10|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|1
1634549120000|2021-10-18 09:25:20|3183.8|3177.8|3183.5|3177.5|3184.3|3178.3|3183.5|3177.5|6
1634549130000|2021-10-18 09:25:30|3183.8|3177.8|3183.5|3177.5|3183.8|3177.8|3183.5|3177.5|2
1634549140000|2021-10-18 09:25:40|3183.8|3177.8|3184|3178|3184|3178|3183.8|3177.8|2
1634549150000|2021-10-18 09:25:50|3183.8|3177.8|3184|3178|3184.3|3178.3|3183.8|3177.8|7
1634549160000|2021-10-18 09:26:00|3184.3|3178.3|3185.3|3179.3|3185.5|3179.5|3184.3|3178.3|6
1634549170000|2021-10-18 09:26:10|3185.5|3179.5|3186.5|3180.5|3186.5|3180.5|3185.5|3179.5|5
1634549180000|2021-10-18 09:26:20|3186.3|3180.3|3187|3181|3187|3181|3186|3180|4
1634549190000|2021-10-18 09:26:30|3186.8|3180.8|3186.8|3180.8|3186.8|3180.8|3186.8|3180.8|1
1634549200000|2021-10-18 09:26:40|3186.5|3180.5|3186|3180|3186.5|3180.5|3186|3180|2
1634549210000|2021-10-18 09:26:50|3186.3|3180.3|3187.5|3181.5|3187.5|3181.5|3186.3|3180.3|4
1634549220000|2021-10-18 09:27:00|3187.3|3181.3|3186.5|3180.5|3187.3|3181.3|3186.5|3180.5|2
1634549230000|2021-10-18 09:27:10|3186.8|3180.8|3186.8|3180.8|3187|3181|3186.8|3180.8|3
1634549250000|2021-10-18 09:27:30|3186.5|3180.5|3186.8|3180.8|3186.8|3180.8|3186.5|3180.5|2
1634549270000|2021-10-18 09:27:50|3187|3181|3187.3|3181.3|3187.3|3181.3|3187|3181|2
1634549280000|2021-10-18 09:28:00|3187|3181|3186.5|3180.5|3187|3181|3186.5|3180.5|2
1634549290000|2021-10-18 09:28:10|3186.8|3180.8|3187.3|3181.3|3187.5|3181.5|3186.8|3180.8|4
1634549300000|2021-10-18 09:28:20|3187|3181|3187|3181|3187|3181|3187|3181|1
1634549310000|2021-10-18 09:28:30|3186.8|3180.8|3187.5|3181.5|3188|3182|3186.5|3180.5|6
1634549320000|2021-10-18 09:28:40|3187.3|3181.3|3187.5|3181.5|3188|3182|3187.3|3181.3|4
1634549330000|2021-10-18 09:28:50|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|3187|3181|3
1634549340000|2021-10-18 09:29:00|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|3187.3|3181.3|3
1634549360000|2021-10-18 09:29:20|3187.8|3181.8|3188.5|3182.5|3188.5|3182.5|3187.8|3181.8|4
1634549370000|2021-10-18 09:29:30|3188.8|3182.8|3188.5|3182.5|3189|3183|3188.5|3182.5|4
1634549380000|2021-10-18 09:29:40|3188.8|3182.8|3188|3182|3189|3183|3188|3182|7
1634549390000|2021-10-18 09:29:50|3188.3|3182.3|3189|3183|3189|3183|3188.3|3182.3|4
1634549400000|2021-10-18 09:30:00|3188.8|3182.8|3188.5|3182.5|3189|3183|3188|3182|10
1634549410000|2021-10-18 09:30:10|3188.8|3182.8|3189.8|3183.8|3189.8|3183.8|3188.8|3182.8|6
1634549420000|2021-10-18 09:30:20|3190.5|3184.5|3189.3|3183.3|3190.5|3184.5|3189.3|3183.3|5
1634549430000|2021-10-18 09:30:30|3188.5|3182.5|3188.5|3182.5|3188.8|3182.8|3188.3|3182.3|4
1634549440000|2021-10-18 09:30:40|3188.3|3182.3|3187.3|3181.3|3188.3|3182.3|3187.3|3181.3|4
1634549450000|2021-10-18 09:30:50|3188|3182|3187.5|3181.5|3188|3182|3187.5|3181.5|3
1634549460000|2021-10-18 09:31:00|3187.3|3181.3|3187.5|3181.5|3187.5|3181.5|3187.3|3181.3|2
1634549470000|2021-10-18 09:31:10|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|1
1634549490000|2021-10-18 09:31:30|3187.5|3181.5|3187.8|3181.8|3187.8|3181.8|3187.3|3181.3|5
1634549500000|2021-10-18 09:31:40|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|1
1634549520000|2021-10-18 09:32:00|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|1
1634549560000|2021-10-18 09:32:40|3187|3181|3186|3180|3187|3181|3186|3180|6
1634549570000|2021-10-18 09:32:50|3185.8|3179.8|3186.3|3180.3|3186.3|3180.3|3185.8|3179.8|3
1634549580000|2021-10-18 09:33:00|3186|3180|3185.5|3179.5|3186|3180|3185.5|3179.5|5
1634549600000|2021-10-18 09:33:20|3185.8|3179.8|3185.3|3179.3|3185.8|3179.8|3185.3|3179.3|8
1634549610000|2021-10-18 09:33:30|3185|3179|3185.3|3179.3|3185.3|3179.3|3185|3179|2
1634549620000|2021-10-18 09:33:40|3185.5|3179.5|3185.5|3179.5|3185.5|3179.5|3185.5|3179.5|1
1634549630000|2021-10-18 09:33:50|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|1
1634549640000|2021-10-18 09:34:00|3185.5|3179.5|3185.3|3179.3|3185.5|3179.5|3185|3179|4
1634549670000|2021-10-18 09:34:30|3185.5|3179.5|3186|3180|3186|3180|3185.3|3179.3|4
1634549680000|2021-10-18 09:34:40|3186.3|3180.3|3186.5|3180.5|3186.5|3180.5|3186.3|3180.3|2
1634549700000|2021-10-18 09:35:00|3186.8|3180.8|3187|3181|3187|3181|3186.8|3180.8|2
1634549710000|2021-10-18 09:35:10|3186.8|3180.8|3186.5|3180.5|3186.8|3180.8|3186.5|3180.5|2
1634549720000|2021-10-18 09:35:20|3186.3|3180.3|3186.5|3180.5|3186.5|3180.5|3186.3|3180.3|2
1634549730000|2021-10-18 09:35:30|3186.8|3180.8|3186.8|3180.8|3186.8|3180.8|3186.8|3180.8|1
1634549740000|2021-10-18 09:35:40|3187|3181|3186.5|3180.5|3187|3181|3186.5|3180.5|3
1634549750000|2021-10-18 09:35:50|3186.8|3180.8|3186.8|3180.8|3186.8|3180.8|3186.8|3180.8|1
1634549790000|2021-10-18 09:36:30|3187|3181|3187.8|3181.8|3187.8|3181.8|3187|3181|4
1634549810000|2021-10-18 09:36:50|3187.5|3181.5|3187.3|3181.3|3187.5|3181.5|3187.3|3181.3|2
1634549820000|2021-10-18 09:37:00|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|1
1634549830000|2021-10-18 09:37:10|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|1
1634549900000|2021-10-18 09:38:20|3187.5|3181.5|3187.8|3181.8|3187.8|3181.8|3187.5|3181.5|2
1634549910000|2021-10-18 09:38:30|3188|3182|3187.5|3181.5|3188.3|3182.3|3187.5|3181.5|5
1634549990000|2021-10-18 09:39:50|3187.3|3181.3|3187.5|3181.5|3187.5|3181.5|3187.3|3181.3|2
1634550000000|2021-10-18 09:40:00|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|3187|3181|3
1634550010000|2021-10-18 09:40:10|3187.5|3181.5|3187.3|3181.3|3187.5|3181.5|3187|3181|4
1634550020000|2021-10-18 09:40:20|3187|3181|3186.3|3180.3|3187|3181|3186.3|3180.3|5
1634550040000|2021-10-18 09:40:40|3186|3180|3185.8|3179.8|3186|3180|3185.8|3179.8|2
1634550050000|2021-10-18 09:40:50|3186|3180|3185.8|3179.8|3186|3180|3185.8|3179.8|2
1634550060000|2021-10-18 09:41:00|3185.5|3179.5|3186.3|3180.3|3186.3|3180.3|3185.5|3179.5|4
1634550070000|2021-10-18 09:41:10|3186|3180|3186|3180|3186|3180|3186|3180|1
1634550080000|2021-10-18 09:41:20|3185.8|3179.8|3185.5|3179.5|3186.3|3180.3|3185.3|3179.3|6
1634550090000|2021-10-18 09:41:30|3185.8|3179.8|3186.3|3180.3|3186.3|3180.3|3185.8|3179.8|2
1634550100000|2021-10-18 09:41:40|3186|3180|3186|3180|3186|3180|3185.5|3179.5|5
1634550110000|2021-10-18 09:41:50|3185.5|3179.5|3186.3|3180.3|3186.3|3180.3|3185.5|3179.5|4
1634550120000|2021-10-18 09:42:00|3186|3180|3186|3180|3186|3180|3185.8|3179.8|3
1634550130000|2021-10-18 09:42:10|3185.5|3179.5|3185.3|3179.3|3186|3180|3185|3179|8
1634550140000|2021-10-18 09:42:20|3185.5|3179.5|3185.5|3179.5|3185.5|3179.5|3185.5|3179.5|1
1634550150000|2021-10-18 09:42:30|3185.8|3179.8|3185.3|3179.3|3185.8|3179.8|3185.3|3179.3|5
1634550160000|2021-10-18 09:42:40|3185|3179|3185.8|3179.8|3186|3180|3185|3179|8
1634550170000|2021-10-18 09:42:50|3186|3180|3186.3|3180.3|3186.3|3180.3|3186|3180|2
1634550180000|2021-10-18 09:43:00|3186|3180|3186.3|3180.3|3186.3|3180.3|3186|3180|2
1634550190000|2021-10-18 09:43:10|3186|3180|3185.8|3179.8|3186|3180|3185.5|3179.5|4
1634550200000|2021-10-18 09:43:20|3185.5|3179.5|3185.8|3179.8|3186|3180|3185.5|3179.5|4
1634550210000|2021-10-18 09:43:30|3186|3180|3186|3180|3186|3180|3186|3180|1
1634550220000|2021-10-18 09:43:40|3185.8|3179.8|3185.5|3179.5|3185.8|3179.8|3185.5|3179.5|2
1634550230000|2021-10-18 09:43:50|3185.8|3179.8|3186|3180|3186|3180|3185.8|3179.8|4
1634550240000|2021-10-18 09:44:00|3185.5|3179.5|3186|3180|3186|3180|3185.5|3179.5|3
1634550250000|2021-10-18 09:44:10|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634550260000|2021-10-18 09:44:20|3186|3180|3185.8|3179.8|3186|3180|3185.8|3179.8|6
1634550270000|2021-10-18 09:44:30|3186|3180|3186.3|3180.3|3186.3|3180.3|3186|3180|2
1634550280000|2021-10-18 09:44:40|3186|3180|3186|3180|3186.3|3180.3|3185.8|3179.8|5
1634550290000|2021-10-18 09:44:50|3186.3|3180.3|3186.3|3180.3|3186.5|3180.5|3186|3180|5
1634550300000|2021-10-18 09:45:00|3186.5|3180.5|3186.8|3180.8|3186.8|3180.8|3186.5|3180.5|2
1634550340000|2021-10-18 09:45:40|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|1
1634550350000|2021-10-18 09:45:50|3187|3181|3187.3|3181.3|3187.3|3181.3|3187|3181|2
1634550370000|2021-10-18 09:46:10|3188|3182|3188.3|3182.3|3188.3|3182.3|3188|3182|2
1634550380000|2021-10-18 09:46:20|3188.5|3182.5|3188.8|3182.8|3188.8|3182.8|3188.5|3182.5|2
1634550390000|2021-10-18 09:46:30|3188.5|3182.5|3189.3|3183.3|3189.5|3183.5|3188.5|3182.5|5
1634550400000|2021-10-18 09:46:40|3189|3183|3189|3183|3189|3183|3189|3183|1
1634550410000|2021-10-18 09:46:50|3189.3|3183.3|3190.5|3184.5|3190.5|3184.5|3189.3|3183.3|4
1634550420000|2021-10-18 09:47:00|3190.3|3184.3|3190.5|3184.5|3190.5|3184.5|3190.3|3184.3|2
1634550430000|2021-10-18 09:47:10|3190.3|3184.3|3189|3183|3190.3|3184.3|3189|3183|4
1634550450000|2021-10-18 09:47:30|3189.3|3183.3|3189.8|3183.8|3190|3184|3189.3|3183.3|4
1634550480000|2021-10-18 09:48:00|3189.5|3183.5|3189.3|3183.3|3189.5|3183.5|3189|3183|3
1634550490000|2021-10-18 09:48:10|3189.5|3183.5|3190|3184|3190|3184|3189.3|3183.3|8
1634550500000|2021-10-18 09:48:20|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|3189.3|3183.3|3
1634550520000|2021-10-18 09:48:40|3189.8|3183.8|3190.3|3184.3|3190.5|3184.5|3189.8|3183.8|4
1634550530000|2021-10-18 09:48:50|3190|3184|3189.5|3183.5|3190|3184|3189.5|3183.5|2
1634550540000|2021-10-18 09:49:00|3189.3|3183.3|3189.8|3183.8|3189.8|3183.8|3188.8|3182.8|6
1634550550000|2021-10-18 09:49:10|3190|3184|3189.3|3183.3|3190|3184|3189.3|3183.3|7
1634550570000|2021-10-18 09:49:30|3189|3183|3189.3|3183.3|3189.3|3183.3|3189|3183|2
1634550590000|2021-10-18 09:49:50|3189.5|3183.5|3190|3184|3190|3184|3189.5|3183.5|2
1634550600000|2021-10-18 09:50:00|3190.3|3184.3|3190|3184|3190.5|3184.5|3190|3184|4
1634550610000|2021-10-18 09:50:10|3189.8|3183.8|3189.5|3183.5|3189.8|3183.8|3189.5|3183.5|2
1634550620000|2021-10-18 09:50:20|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|1
1634550630000|2021-10-18 09:50:30|3190|3184|3190.3|3184.3|3190.8|3184.8|3190|3184|3
1634550650000|2021-10-18 09:50:50|3190.5|3184.5|3190.3|3184.3|3190.5|3184.5|3190.3|3184.3|2
1634550660000|2021-10-18 09:51:00|3190.5|3184.5|3190.5|3184.5|3190.8|3184.8|3190.5|3184.5|3
1634550700000|2021-10-18 09:51:40|3190.3|3184.3|3189.8|3183.8|3190.3|3184.3|3189.8|3183.8|2
1634550710000|2021-10-18 09:51:50|3190|3184|3190.3|3184.3|3190.3|3184.3|3190|3184|2
1634550720000|2021-10-18 09:52:00|3190|3184|3189.8|3183.8|3190|3184|3189.8|3183.8|2
1634550730000|2021-10-18 09:52:10|3190|3184|3190.3|3184.3|3190.3|3184.3|3190|3184|2
1634550770000|2021-10-18 09:52:50|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190|3184|4
1634550780000|2021-10-18 09:53:00|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634550790000|2021-10-18 09:53:10|3191|3185|3191|3185|3191|3185|3191|3185|1
1634550800000|2021-10-18 09:53:20|3191.3|3185.3|3192.5|3186.5|3193|3187|3191.3|3185.3|8
1634550820000|2021-10-18 09:53:40|3192|3186|3192.8|3186.8|3192.8|3186.8|3192|3186|3
1634550830000|2021-10-18 09:53:50|3193|3187|3192.8|3186.8|3193|3187|3192.8|3186.8|2
1634550840000|2021-10-18 09:54:00|3192.5|3186.5|3193|3187|3193|3187|3192.5|3186.5|3
1634550850000|2021-10-18 09:54:10|3193.3|3187.3|3193.5|3187.5|3194.3|3188.3|3193.3|3187.3|4
1634550860000|2021-10-18 09:54:20|3193.3|3187.3|3193|3187|3193.3|3187.3|3193|3187|2
1634550870000|2021-10-18 09:54:30|3192.8|3186.8|3192.5|3186.5|3193|3187|3192.5|3186.5|4
1634550880000|2021-10-18 09:54:40|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634550900000|2021-10-18 09:55:00|3192.5|3186.5|3192.5|3186.5|3192.8|3186.8|3192.5|3186.5|3
1634550910000|2021-10-18 09:55:10|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.5|3186.5|3
1634550920000|2021-10-18 09:55:20|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|1
1634550930000|2021-10-18 09:55:30|3192.8|3186.8|3193|3187|3194|3188|3192.8|3186.8|7
1634550940000|2021-10-18 09:55:40|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|3193|3187|3
1634550960000|2021-10-18 09:56:00|3193|3187|3193.3|3187.3|3193.3|3187.3|3193|3187|2
1634550970000|2021-10-18 09:56:10|3193|3187|3192.5|3186.5|3193|3187|3192.5|3186.5|3
1634550980000|2021-10-18 09:56:20|3192.8|3186.8|3192.3|3186.3|3192.8|3186.8|3192.3|3186.3|3
1634551000000|2021-10-18 09:56:40|3192.5|3186.5|3192.8|3186.8|3192.8|3186.8|3192.5|3186.5|2
1634551010000|2021-10-18 09:56:50|3192.5|3186.5|3192.8|3186.8|3192.8|3186.8|3192.5|3186.5|2
1634551030000|2021-10-18 09:57:10|3193|3187|3192.8|3186.8|3193|3187|3192.8|3186.8|2
1634551040000|2021-10-18 09:57:20|3193.3|3187.3|3192.8|3186.8|3193.3|3187.3|3192.8|3186.8|2
1634551050000|2021-10-18 09:57:30|3193|3187|3193|3187|3193|3187|3193|3187|1
1634551070000|2021-10-18 09:57:50|3193.3|3187.3|3194|3188|3194|3188|3193.3|3187.3|2
1634551080000|2021-10-18 09:58:00|3193.8|3187.8|3193.5|3187.5|3193.8|3187.8|3193.5|3187.5|2
1634551120000|2021-10-18 09:58:40|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|1
1634551150000|2021-10-18 09:59:10|3193.5|3187.5|3193.3|3187.3|3193.5|3187.5|3193.3|3187.3|2
1634551190000|2021-10-18 09:59:50|3193|3187|3192.8|3186.8|3193|3187|3192.8|3186.8|2
1634551200000|2021-10-18 10:00:00|3192.5|3186.5|3193|3187|3193|3187|3192.5|3186.5|3
1634551220000|2021-10-18 10:00:20|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|1
1634551230000|2021-10-18 10:00:30|3193.5|3187.5|3193.8|3187.8|3193.8|3187.8|3193.5|3187.5|2
1634551240000|2021-10-18 10:00:40|3194|3188|3194|3188|3194|3188|3194|3188|1
1634551250000|2021-10-18 10:00:50|3194.3|3188.3|3195.8|3189.8|3195.8|3189.8|3194.3|3188.3|2
1634551260000|2021-10-18 10:01:00|3195.5|3189.5|3195.3|3189.3|3195.5|3189.5|3195.3|3189.3|2
1634551270000|2021-10-18 10:01:10|3195|3189|3195.3|3189.3|3195.3|3189.3|3195|3189|2
1634551280000|2021-10-18 10:01:20|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|1
1634551300000|2021-10-18 10:01:40|3195.3|3189.3|3194.8|3188.8|3195.3|3189.3|3194.8|3188.8|2
1634551310000|2021-10-18 10:01:50|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|1
1634551320000|2021-10-18 10:02:00|3194.3|3188.3|3194.5|3188.5|3194.5|3188.5|3194.3|3188.3|2
1634551330000|2021-10-18 10:02:10|3194.8|3188.8|3195.8|3189.8|3195.8|3189.8|3194.8|3188.8|5
1634551340000|2021-10-18 10:02:20|3196.5|3190.5|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|4
1634551350000|2021-10-18 10:02:30|3196.5|3190.5|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|3
1634551360000|2021-10-18 10:02:40|3196|3190|3196|3190|3196|3190|3195.5|3189.5|3
1634551370000|2021-10-18 10:02:50|3195.8|3189.8|3195.5|3189.5|3196|3190|3195.5|3189.5|4
1634551380000|2021-10-18 10:03:00|3195.3|3189.3|3195.5|3189.5|3195.8|3189.8|3195.3|3189.3|4
1634551400000|2021-10-18 10:03:20|3195.3|3189.3|3195.8|3189.8|3195.8|3189.8|3195.3|3189.3|2
1634551420000|2021-10-18 10:03:40|3195.5|3189.5|3195.8|3189.8|3195.8|3189.8|3195.5|3189.5|2
1634551430000|2021-10-18 10:03:50|3196|3190|3196.8|3190.8|3197.3|3191.3|3196|3190|5
1634551440000|2021-10-18 10:04:00|3197|3191|3196.5|3190.5|3197.3|3191.3|3196.5|3190.5|4
1634551450000|2021-10-18 10:04:10|3196.3|3190.3|3196.8|3190.8|3196.8|3190.8|3196.3|3190.3|3
1634551460000|2021-10-18 10:04:20|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196|3190|3
1634551470000|2021-10-18 10:04:30|3196|3190|3196|3190|3196|3190|3196|3190|1
1634551490000|2021-10-18 10:04:50|3196.3|3190.3|3196.8|3190.8|3196.8|3190.8|3196.3|3190.3|4
1634551500000|2021-10-18 10:05:00|3197|3191|3196.5|3190.5|3197.3|3191.3|3196.5|3190.5|4
1634551510000|2021-10-18 10:05:10|3196.8|3190.8|3196.3|3190.3|3197.5|3191.5|3196.3|3190.3|7
1634551530000|2021-10-18 10:05:30|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|1
1634551550000|2021-10-18 10:05:50|3196.8|3190.8|3197.3|3191.3|3197.3|3191.3|3196.8|3190.8|2
1634551580000|2021-10-18 10:06:20|3197.5|3191.5|3198|3192|3198|3192|3197.5|3191.5|3
1634551590000|2021-10-18 10:06:30|3198.3|3192.3|3197.8|3191.8|3198.8|3192.8|3197.8|3191.8|4
1634551600000|2021-10-18 10:06:40|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634551610000|2021-10-18 10:06:50|3197.8|3191.8|3198|3192|3198|3192|3197.8|3191.8|2
1634551620000|2021-10-18 10:07:00|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.5|3191.5|2
1634551630000|2021-10-18 10:07:10|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.5|3191.5|2
1634551640000|2021-10-18 10:07:20|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634551650000|2021-10-18 10:07:30|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634551660000|2021-10-18 10:07:40|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|1
1634551680000|2021-10-18 10:08:00|3197|3191|3196|3190|3197.3|3191.3|3196|3190|6
1634551690000|2021-10-18 10:08:10|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|1
1634551700000|2021-10-18 10:08:20|3195.5|3189.5|3195.8|3189.8|3196.3|3190.3|3195.5|3189.5|6
1634551710000|2021-10-18 10:08:30|3196|3190|3196.3|3190.3|3196.3|3190.3|3196|3190|2
1634551720000|2021-10-18 10:08:40|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|1
1634551730000|2021-10-18 10:08:50|3196.8|3190.8|3196|3190|3196.8|3190.8|3196|3190|2
1634551740000|2021-10-18 10:09:00|3196.3|3190.3|3196|3190|3196.5|3190.5|3196|3190|4
1634551760000|2021-10-18 10:09:20|3196.3|3190.3|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|5
1634551770000|2021-10-18 10:09:30|3196.5|3190.5|3199.8|3193.8|3199.8|3193.8|3196.3|3190.3|9
1634551780000|2021-10-18 10:09:40|3199.5|3193.5|3201.8|3195.8|3201.8|3195.8|3199|3193|8
1634551790000|2021-10-18 10:09:50|3201.3|3195.3|3202.8|3196.8|3204|3198|3201|3195|7
1634551800000|2021-10-18 10:10:00|3202.5|3196.5|3203.5|3197.5|3204.8|3198.8|3202.5|3196.5|6
1634551810000|2021-10-18 10:10:10|3202.8|3196.8|3202.3|3196.3|3202.8|3196.8|3201.3|3195.3|5
1634551820000|2021-10-18 10:10:20|3202.5|3196.5|3202.8|3196.8|3202.8|3196.8|3202.5|3196.5|2
1634551830000|2021-10-18 10:10:30|3202.3|3196.3|3201.8|3195.8|3202.3|3196.3|3201.8|3195.8|4
1634551840000|2021-10-18 10:10:40|3201.5|3195.5|3201.8|3195.8|3201.8|3195.8|3201.5|3195.5|4
1634551850000|2021-10-18 10:10:50|3201.3|3195.3|3200.8|3194.8|3201.3|3195.3|3200.8|3194.8|3
1634551860000|2021-10-18 10:11:00|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|1
1634551870000|2021-10-18 10:11:10|3199.8|3193.8|3199.5|3193.5|3199.8|3193.8|3199.5|3193.5|2
1634551880000|2021-10-18 10:11:20|3200|3194|3200.8|3194.8|3200.8|3194.8|3200|3194|3
1634551890000|2021-10-18 10:11:30|3200.5|3194.5|3200|3194|3200.5|3194.5|3199.3|3193.3|8
1634551900000|2021-10-18 10:11:40|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|1
1634551910000|2021-10-18 10:11:50|3200|3194|3200|3194|3200|3194|3200|3194|1
1634551920000|2021-10-18 10:12:00|3200.3|3194.3|3200.8|3194.8|3200.8|3194.8|3200.3|3194.3|2
1634551930000|2021-10-18 10:12:10|3200.3|3194.3|3200.8|3194.8|3200.8|3194.8|3200.3|3194.3|2
1634551940000|2021-10-18 10:12:20|3200.5|3194.5|3200.3|3194.3|3200.8|3194.8|3199|3193|7
1634551950000|2021-10-18 10:12:30|3200|3194|3198.3|3192.3|3200|3194|3198.3|3192.3|2
1634551960000|2021-10-18 10:12:40|3198.5|3192.5|3199.3|3193.3|3199.5|3193.5|3198.5|3192.5|4
1634551970000|2021-10-18 10:12:50|3199.5|3193.5|3200.3|3194.3|3200.8|3194.8|3199.5|3193.5|4
1634551980000|2021-10-18 10:13:00|3200.5|3194.5|3200.8|3194.8|3200.8|3194.8|3200.5|3194.5|2
1634552000000|2021-10-18 10:13:20|3200.5|3194.5|3200.8|3194.8|3200.8|3194.8|3200|3194|5
1634552010000|2021-10-18 10:13:30|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|1
1634552020000|2021-10-18 10:13:40|3200.3|3194.3|3198.5|3192.5|3200.3|3194.3|3197.3|3191.3|9
1634552030000|2021-10-18 10:13:50|3198.3|3192.3|3197.5|3191.5|3198.3|3192.3|3196.8|3190.8|10
1634552040000|2021-10-18 10:14:00|3197.3|3191.3|3198.8|3192.8|3198.8|3192.8|3197|3191|5
1634552050000|2021-10-18 10:14:10|3198.5|3192.5|3196.8|3190.8|3198.5|3192.5|3196.8|3190.8|3
1634552060000|2021-10-18 10:14:20|3197|3191|3197|3191|3197|3191|3197|3191|1
1634552090000|2021-10-18 10:14:50|3197.5|3191.5|3197.5|3191.5|3198|3192|3197.5|3191.5|5
1634552100000|2021-10-18 10:15:00|3197.8|3191.8|3197.3|3191.3|3197.8|3191.8|3196.8|3190.8|4
1634552110000|2021-10-18 10:15:10|3197|3191|3196.3|3190.3|3197|3191|3196.3|3190.3|2
1634552140000|2021-10-18 10:15:40|3196|3190|3195.8|3189.8|3196|3190|3195.8|3189.8|2
1634552160000|2021-10-18 10:16:00|3195.5|3189.5|3195|3189|3195.5|3189.5|3195|3189|3
1634552170000|2021-10-18 10:16:10|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|1
1634552180000|2021-10-18 10:16:20|3195|3189|3195.8|3189.8|3195.8|3189.8|3195|3189|2
1634552190000|2021-10-18 10:16:30|3195.5|3189.5|3195.3|3189.3|3195.5|3189.5|3195.3|3189.3|2
1634552240000|2021-10-18 10:17:20|3195|3189|3194.5|3188.5|3195|3189|3194.5|3188.5|3
1634552250000|2021-10-18 10:17:30|3194.3|3188.3|3194.8|3188.8|3194.8|3188.8|3194.3|3188.3|2
1634552270000|2021-10-18 10:17:50|3194.5|3188.5|3194.8|3188.8|3194.8|3188.8|3194.5|3188.5|2
1634552280000|2021-10-18 10:18:00|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194|3188|4
1634552290000|2021-10-18 10:18:10|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|1
1634552300000|2021-10-18 10:18:20|3193.5|3187.5|3192.3|3186.3|3193.5|3187.5|3192.3|3186.3|5
1634552320000|2021-10-18 10:18:40|3192.5|3186.5|3193.3|3187.3|3193.3|3187.3|3192.5|3186.5|4
1634552340000|2021-10-18 10:19:00|3193.5|3187.5|3193.3|3187.3|3193.5|3187.5|3193.3|3187.3|2
1634552350000|2021-10-18 10:19:10|3193|3187|3193.3|3187.3|3193.3|3187.3|3193|3187|2
1634552360000|2021-10-18 10:19:20|3193|3187|3191.8|3185.8|3193|3187|3191.8|3185.8|4
1634552370000|2021-10-18 10:19:30|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|1
1634552380000|2021-10-18 10:19:40|3191|3185|3190.5|3184.5|3191|3185|3190.5|3184.5|2
1634552400000|2021-10-18 10:20:00|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190|3184|3
1634552420000|2021-10-18 10:20:20|3190|3184|3191.3|3185.3|3191.3|3185.3|3190|3184|3
1634552430000|2021-10-18 10:20:30|3191.5|3185.5|3192|3186|3192|3186|3191.5|3185.5|3
1634552440000|2021-10-18 10:20:40|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634552450000|2021-10-18 10:20:50|3192|3186|3194.8|3188.8|3195|3189|3192|3186|6
1634552460000|2021-10-18 10:21:00|3195|3189|3195|3189|3195.3|3189.3|3195|3189|3
1634552470000|2021-10-18 10:21:10|3194.8|3188.8|3195.3|3189.3|3195.3|3189.3|3194.8|3188.8|3
1634552480000|2021-10-18 10:21:20|3196|3190|3197.3|3191.3|3197.3|3191.3|3196|3190|4
1634552490000|2021-10-18 10:21:30|3196.8|3190.8|3197.3|3191.3|3197.8|3191.8|3196.8|3190.8|4
1634552500000|2021-10-18 10:21:40|3198|3192|3198.3|3192.3|3198.3|3192.3|3198|3192|2
1634552510000|2021-10-18 10:21:50|3198|3192|3197.8|3191.8|3198|3192|3197.8|3191.8|2
1634552520000|2021-10-18 10:22:00|3198|3192|3199|3193|3199|3193|3197.5|3191.5|6
1634552530000|2021-10-18 10:22:10|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|1
1634552550000|2021-10-18 10:22:30|3199|3193|3200.5|3194.5|3200.5|3194.5|3199|3193|5
1634552560000|2021-10-18 10:22:40|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|1
1634552570000|2021-10-18 10:22:50|3200.3|3194.3|3200.5|3194.5|3200.5|3194.5|3200.3|3194.3|2
1634552580000|2021-10-18 10:23:00|3200.3|3194.3|3199.5|3193.5|3200.3|3194.3|3199.5|3193.5|2
1634552590000|2021-10-18 10:23:10|3199.3|3193.3|3200.5|3194.5|3200.5|3194.5|3199.3|3193.3|4
1634552600000|2021-10-18 10:23:20|3200.3|3194.3|3201.3|3195.3|3201.3|3195.3|3200.3|3194.3|2
1634552610000|2021-10-18 10:23:30|3201|3195|3199.8|3193.8|3201|3195|3199.8|3193.8|4
1634552620000|2021-10-18 10:23:40|3199.5|3193.5|3197.8|3191.8|3199.5|3193.5|3197.3|3191.3|7
1634552630000|2021-10-18 10:23:50|3198.3|3192.3|3198.5|3192.5|3199|3193|3198.3|3192.3|4
1634552700000|2021-10-18 10:25:00|3198.3|3192.3|3199|3193|3199|3193|3197.5|3191.5|6
1634552720000|2021-10-18 10:25:20|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|1
1634552740000|2021-10-18 10:25:40|3198.5|3192.5|3198.8|3192.8|3198.8|3192.8|3198.5|3192.5|2
1634552750000|2021-10-18 10:25:50|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|1
1634552760000|2021-10-18 10:26:00|3198.8|3192.8|3199.3|3193.3|3199.3|3193.3|3198.8|3192.8|2
1634552770000|2021-10-18 10:26:10|3199|3193|3198.8|3192.8|3199|3193|3198.8|3192.8|2
1634552780000|2021-10-18 10:26:20|3198.5|3192.5|3198.8|3192.8|3198.8|3192.8|3198.3|3192.3|3
1634552790000|2021-10-18 10:26:30|3198.5|3192.5|3198.3|3192.3|3198.5|3192.5|3198.3|3192.3|2
1634552800000|2021-10-18 10:26:40|3197.5|3191.5|3197.8|3191.8|3197.8|3191.8|3197.5|3191.5|2
1634552820000|2021-10-18 10:27:00|3198.3|3192.3|3198.8|3192.8|3198.8|3192.8|3198.3|3192.3|2
1634552840000|2021-10-18 10:27:20|3199|3193|3199.3|3193.3|3199.3|3193.3|3199|3193|2
1634552850000|2021-10-18 10:27:30|3199|3193|3198.5|3192.5|3199|3193|3198.5|3192.5|3
1634552860000|2021-10-18 10:27:40|3198.8|3192.8|3199|3193|3199|3193|3198.8|3192.8|2
1634552890000|2021-10-18 10:28:10|3199.3|3193.3|3199.3|3193.3|3199.8|3193.8|3199.3|3193.3|3
1634552900000|2021-10-18 10:28:20|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|1
1634552910000|2021-10-18 10:28:30|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|1
1634552930000|2021-10-18 10:28:50|3199.5|3193.5|3198.8|3192.8|3199.5|3193.5|3198.8|3192.8|2
1634552940000|2021-10-18 10:29:00|3199|3193|3199|3193|3199|3193|3199|3193|1
1634552950000|2021-10-18 10:29:10|3198.8|3192.8|3198.8|3192.8|3198.8|3192.8|3198.3|3192.3|4
1634552960000|2021-10-18 10:29:20|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|1
1634552970000|2021-10-18 10:29:30|3200|3194|3199.8|3193.8|3200.5|3194.5|3199.3|3193.3|8
1634552980000|2021-10-18 10:29:40|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|1
1634552990000|2021-10-18 10:29:50|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|1
1634553000000|2021-10-18 10:30:00|3200|3194|3200.5|3194.5|3200.5|3194.5|3200|3194|3
1634553010000|2021-10-18 10:30:10|3200.3|3194.3|3199.8|3193.8|3200.3|3194.3|3199.8|3193.8|2
1634553020000|2021-10-18 10:30:20|3200|3194|3200.5|3194.5|3200.5|3194.5|3200|3194|2
1634553030000|2021-10-18 10:30:30|3200.3|3194.3|3200.5|3194.5|3200.5|3194.5|3200|3194|3
1634553040000|2021-10-18 10:30:40|3200|3194|3199.8|3193.8|3200|3194|3199.3|3193.3|5
1634553050000|2021-10-18 10:30:50|3200|3194|3201.3|3195.3|3201.3|3195.3|3200|3194|2
1634553060000|2021-10-18 10:31:00|3201.5|3195.5|3201.3|3195.3|3201.5|3195.5|3201.3|3195.3|4
1634553070000|2021-10-18 10:31:10|3201|3195|3201|3195|3201|3195|3201|3195|1
1634553080000|2021-10-18 10:31:20|3201.3|3195.3|3202.5|3196.5|3203|3197|3201.3|3195.3|5
1634553090000|2021-10-18 10:31:30|3202.8|3196.8|3201.3|3195.3|3202.8|3196.8|3201.3|3195.3|2
1634553110000|2021-10-18 10:31:50|3201|3195|3201.3|3195.3|3201.5|3195.5|3201|3195|3
1634553120000|2021-10-18 10:32:00|3201|3195|3201.5|3195.5|3201.5|3195.5|3201|3195|3
1634553140000|2021-10-18 10:32:20|3201.8|3195.8|3201.5|3195.5|3201.8|3195.8|3201.3|3195.3|4
1634553150000|2021-10-18 10:32:30|3201.3|3195.3|3200.8|3194.8|3201.3|3195.3|3200.8|3194.8|3
1634553170000|2021-10-18 10:32:50|3200.5|3194.5|3200.3|3194.3|3200.5|3194.5|3200.3|3194.3|2
1634553180000|2021-10-18 10:33:00|3200.5|3194.5|3201.5|3195.5|3201.5|3195.5|3200.5|3194.5|2
1634553200000|2021-10-18 10:33:20|3201.8|3195.8|3201.5|3195.5|3201.8|3195.8|3201.5|3195.5|2
1634553220000|2021-10-18 10:33:40|3201.8|3195.8|3203.5|3197.5|3203.5|3197.5|3201.8|3195.8|4
1634553230000|2021-10-18 10:33:50|3203|3197|3203|3197|3203|3197|3203|3197|1
1634553240000|2021-10-18 10:34:00|3202.8|3196.8|3203.3|3197.3|3203.3|3197.3|3202.5|3196.5|3
1634553250000|2021-10-18 10:34:10|3203.5|3197.5|3202.5|3196.5|3203.5|3197.5|3202.5|3196.5|3
1634553270000|2021-10-18 10:34:30|3203.5|3197.5|3203.5|3197.5|3203.5|3197.5|3203.5|3197.5|1
1634553280000|2021-10-18 10:34:40|3204.3|3198.3|3204|3198|3204.3|3198.3|3204|3198|2
1634553290000|2021-10-18 10:34:50|3203.8|3197.8|3203.3|3197.3|3203.8|3197.8|3203|3197|5
1634553300000|2021-10-18 10:35:00|3203|3197|3202.5|3196.5|3203|3197|3202.5|3196.5|3
1634553310000|2021-10-18 10:35:10|3202.3|3196.3|3202|3196|3202.3|3196.3|3201.8|3195.8|4
1634553320000|2021-10-18 10:35:20|3201.3|3195.3|3201|3195|3201.3|3195.3|3200.8|3194.8|3
1634553340000|2021-10-18 10:35:40|3201.3|3195.3|3202.3|3196.3|3202.3|3196.3|3201.3|3195.3|2
1634553370000|2021-10-18 10:36:10|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|1
1634553380000|2021-10-18 10:36:20|3202.3|3196.3|3202.3|3196.3|3202.3|3196.3|3202.3|3196.3|1
1634553390000|2021-10-18 10:36:30|3202|3196|3202|3196|3202.3|3196.3|3201.5|3195.5|6
1634553400000|2021-10-18 10:36:40|3201.8|3195.8|3202.8|3196.8|3202.8|3196.8|3201.8|3195.8|3
1634553410000|2021-10-18 10:36:50|3203|3197|3203|3197|3203|3197|3203|3197|1
1634553420000|2021-10-18 10:37:00|3203.3|3197.3|3203.3|3197.3|3203.5|3197.5|3203.3|3197.3|5
1634553430000|2021-10-18 10:37:10|3203|3197|3202.3|3196.3|3203|3197|3202|3196|5
1634553440000|2021-10-18 10:37:20|3201.8|3195.8|3202.5|3196.5|3202.5|3196.5|3201.8|3195.8|3
1634553450000|2021-10-18 10:37:30|3201.8|3195.8|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|2
1634553460000|2021-10-18 10:37:40|3201|3195|3201|3195|3201|3195|3200.8|3194.8|3
1634553480000|2021-10-18 10:38:00|3201.3|3195.3|3202.3|3196.3|3202.3|3196.3|3200.5|3194.5|6
1634553490000|2021-10-18 10:38:10|3202|3196|3202.5|3196.5|3202.5|3196.5|3202|3196|3
1634553500000|2021-10-18 10:38:20|3203|3197|3202.8|3196.8|3203|3197|3202.5|3196.5|4
1634553510000|2021-10-18 10:38:30|3203|3197|3202.8|3196.8|3203|3197|3202.5|3196.5|4
1634553520000|2021-10-18 10:38:40|3203|3197|3204.3|3198.3|3204.3|3198.3|3203|3197|2
1634553540000|2021-10-18 10:39:00|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|1
1634553560000|2021-10-18 10:39:20|3204|3198|3204.3|3198.3|3204.3|3198.3|3203.8|3197.8|4
1634553570000|2021-10-18 10:39:30|3204.8|3198.8|3205|3199|3205.8|3199.8|3203.8|3197.8|5
1634553580000|2021-10-18 10:39:40|3205.3|3199.3|3204.8|3198.8|3206.3|3200.3|3204.8|3198.8|7
1634553590000|2021-10-18 10:39:50|3204.5|3198.5|3204.3|3198.3|3204.5|3198.5|3204|3198|5
1634553600000|2021-10-18 10:40:00|3204.5|3198.5|3203.8|3197.8|3204.5|3198.5|3203.3|3197.3|7
1634553610000|2021-10-18 10:40:10|3204|3198|3204.5|3198.5|3204.5|3198.5|3203.8|3197.8|4
1634553630000|2021-10-18 10:40:30|3204.8|3198.8|3204.8|3198.8|3204.8|3198.8|3204.8|3198.8|1
1634553640000|2021-10-18 10:40:40|3205.3|3199.3|3204.8|3198.8|3205.5|3199.5|3204.8|3198.8|4
1634553650000|2021-10-18 10:40:50|3205.3|3199.3|3205.5|3199.5|3205.8|3199.8|3205.3|3199.3|7
1634553660000|2021-10-18 10:41:00|3205.3|3199.3|3206|3200|3206|3200|3205.3|3199.3|3
1634553680000|2021-10-18 10:41:20|3205.5|3199.5|3204.8|3198.8|3205.5|3199.5|3204.8|3198.8|4
1634553690000|2021-10-18 10:41:30|3205|3199|3204.5|3198.5|3205.3|3199.3|3204.5|3198.5|5
1634553700000|2021-10-18 10:41:40|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|1
1634553710000|2021-10-18 10:41:50|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|3204.3|3198.3|5
1634553720000|2021-10-18 10:42:00|3204.8|3198.8|3205.5|3199.5|3205.5|3199.5|3204.8|3198.8|3
1634553730000|2021-10-18 10:42:10|3206.3|3200.3|3209.8|3203.8|3210|3204|3206.3|3200.3|15
1634553740000|2021-10-18 10:42:20|3209.5|3203.5|3207.8|3201.8|3209.5|3203.5|3207.8|3201.8|5
1634553750000|2021-10-18 10:42:30|3207|3201|3206.5|3200.5|3207|3201|3206.3|3200.3|4
1634553760000|2021-10-18 10:42:40|3206.3|3200.3|3206|3200|3206.3|3200.3|3206|3200|2
1634553770000|2021-10-18 10:42:50|3206.3|3200.3|3208|3202|3208|3202|3206.3|3200.3|2
1634553780000|2021-10-18 10:43:00|3207.8|3201.8|3207.3|3201.3|3207.8|3201.8|3206.8|3200.8|5
1634553790000|2021-10-18 10:43:10|3207.5|3201.5|3207.3|3201.3|3207.8|3201.8|3206.8|3200.8|6
1634553810000|2021-10-18 10:43:30|3207.5|3201.5|3207.3|3201.3|3208|3202|3207.3|3201.3|5
1634553830000|2021-10-18 10:43:50|3207.5|3201.5|3207.8|3201.8|3208.3|3202.3|3207.5|3201.5|4
1634553840000|2021-10-18 10:44:00|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|1
1634553860000|2021-10-18 10:44:20|3209|3203|3209.3|3203.3|3209.3|3203.3|3209|3203|2
1634553870000|2021-10-18 10:44:30|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|1
1634553880000|2021-10-18 10:44:40|3209|3203|3208.3|3202.3|3209.5|3203.5|3208.3|3202.3|5
1634553890000|2021-10-18 10:44:50|3208|3202|3207.3|3201.3|3208|3202|3207.3|3201.3|4
1634553900000|2021-10-18 10:45:00|3207|3201|3206.5|3200.5|3207|3201|3206.3|3200.3|5
1634553920000|2021-10-18 10:45:20|3206.3|3200.3|3206.8|3200.8|3206.8|3200.8|3205.3|3199.3|6
1634553930000|2021-10-18 10:45:30|3207|3201|3206.5|3200.5|3207|3201|3206.5|3200.5|3
1634553940000|2021-10-18 10:45:40|3206.3|3200.3|3206|3200|3206.3|3200.3|3206|3200|2
1634553950000|2021-10-18 10:45:50|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634553960000|2021-10-18 10:46:00|3206.5|3200.5|3205.8|3199.8|3206.5|3200.5|3205.8|3199.8|4
1634553970000|2021-10-18 10:46:10|3205.3|3199.3|3207|3201|3207|3201|3205.3|3199.3|4
1634553990000|2021-10-18 10:46:30|3206.8|3200.8|3206.3|3200.3|3206.8|3200.8|3206.3|3200.3|2
1634554010000|2021-10-18 10:46:50|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|1
1634554020000|2021-10-18 10:47:00|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|1
1634554030000|2021-10-18 10:47:10|3206.3|3200.3|3205.3|3199.3|3206.3|3200.3|3205.3|3199.3|4
1634554040000|2021-10-18 10:47:20|3205|3199|3205|3199|3205|3199|3205|3199|1
1634554050000|2021-10-18 10:47:30|3204.8|3198.8|3204.8|3198.8|3204.8|3198.8|3204.8|3198.8|1
1634554060000|2021-10-18 10:47:40|3204.3|3198.3|3203.8|3197.8|3204.3|3198.3|3203.8|3197.8|3
1634554070000|2021-10-18 10:47:50|3204|3198|3204|3198|3204|3198|3204|3198|1
1634554080000|2021-10-18 10:48:00|3203.8|3197.8|3201.8|3195.8|3203.8|3197.8|3201.8|3195.8|6
1634554090000|2021-10-18 10:48:10|3201.5|3195.5|3201.8|3195.8|3201.8|3195.8|3201.5|3195.5|2
1634554100000|2021-10-18 10:48:20|3201.5|3195.5|3201.5|3195.5|3201.8|3195.8|3201.5|3195.5|3
1634554110000|2021-10-18 10:48:30|3201|3195|3200.8|3194.8|3201|3195|3200.8|3194.8|2
1634554120000|2021-10-18 10:48:40|3201|3195|3203|3197|3203|3197|3201|3195|4
1634554130000|2021-10-18 10:48:50|3202.8|3196.8|3202|3196|3202.8|3196.8|3202|3196|4
1634554140000|2021-10-18 10:49:00|3202.3|3196.3|3202.8|3196.8|3203|3197|3202.3|3196.3|4
1634554150000|2021-10-18 10:49:10|3203|3197|3203.5|3197.5|3203.5|3197.5|3203|3197|3
1634554160000|2021-10-18 10:49:20|3203.8|3197.8|3203.5|3197.5|3203.8|3197.8|3203.5|3197.5|2
1634554170000|2021-10-18 10:49:30|3203.3|3197.3|3203.8|3197.8|3203.8|3197.8|3203.3|3197.3|3
1634554180000|2021-10-18 10:49:40|3203.5|3197.5|3203.3|3197.3|3203.5|3197.5|3203.3|3197.3|2
1634554190000|2021-10-18 10:49:50|3203.8|3197.8|3204|3198|3204|3198|3203.8|3197.8|2
1634554200000|2021-10-18 10:50:00|3204.3|3198.3|3203.8|3197.8|3204.3|3198.3|3203.5|3197.5|7
1634554210000|2021-10-18 10:50:10|3204|3198|3204|3198|3204.5|3198.5|3203.8|3197.8|7
1634554220000|2021-10-18 10:50:20|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|3203.5|3197.5|5
1634554230000|2021-10-18 10:50:30|3204|3198|3204.3|3198.3|3204.8|3198.8|3203.8|3197.8|9
1634554240000|2021-10-18 10:50:40|3204|3198|3204.3|3198.3|3204.3|3198.3|3204|3198|2
1634554260000|2021-10-18 10:51:00|3205|3199|3205.3|3199.3|3205.8|3199.8|3205|3199|6
1634554270000|2021-10-18 10:51:10|3205.5|3199.5|3204.8|3198.8|3206|3200|3204.8|3198.8|6
1634554280000|2021-10-18 10:51:20|3204.5|3198.5|3205.8|3199.8|3205.8|3199.8|3204.5|3198.5|5
1634554300000|2021-10-18 10:51:40|3206|3200|3206.8|3200.8|3206.8|3200.8|3206|3200|2
1634554310000|2021-10-18 10:51:50|3206.5|3200.5|3206|3200|3206.5|3200.5|3205.8|3199.8|4
1634554320000|2021-10-18 10:52:00|3205.8|3199.8|3207|3201|3207|3201|3205.8|3199.8|3
1634554330000|2021-10-18 10:52:10|3207.3|3201.3|3206.8|3200.8|3207.3|3201.3|3206.8|3200.8|2
1634554340000|2021-10-18 10:52:20|3206.5|3200.5|3206.3|3200.3|3206.5|3200.5|3206.3|3200.3|2
1634554350000|2021-10-18 10:52:30|3206|3200|3206|3200|3206|3200|3206|3200|1
1634554360000|2021-10-18 10:52:40|3205.8|3199.8|3205.8|3199.8|3205.8|3199.8|3205.5|3199.5|3
1634554370000|2021-10-18 10:52:50|3206|3200|3206.3|3200.3|3206.3|3200.3|3206|3200|2
1634554390000|2021-10-18 10:53:10|3206|3200|3206|3200|3206|3200|3206|3200|1
1634554400000|2021-10-18 10:53:20|3206.5|3200.5|3206.8|3200.8|3207|3201|3206.5|3200.5|4
1634554410000|2021-10-18 10:53:30|3206.5|3200.5|3206|3200|3206.5|3200.5|3206|3200|3
1634554420000|2021-10-18 10:53:40|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634554430000|2021-10-18 10:53:50|3206|3200|3206|3200|3206.3|3200.3|3205.8|3199.8|6
1634554440000|2021-10-18 10:54:00|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634554470000|2021-10-18 10:54:30|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|1
1634554490000|2021-10-18 10:54:50|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634554520000|2021-10-18 10:55:20|3206.5|3200.5|3206.5|3200.5|3206.8|3200.8|3206.5|3200.5|3
1634554530000|2021-10-18 10:55:30|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|1
1634554540000|2021-10-18 10:55:40|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|1
1634554560000|2021-10-18 10:56:00|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634554570000|2021-10-18 10:56:10|3206.5|3200.5|3207.5|3201.5|3207.5|3201.5|3206.5|3200.5|4
1634554580000|2021-10-18 10:56:20|3207.3|3201.3|3206.5|3200.5|3207.3|3201.3|3206.5|3200.5|2
1634554590000|2021-10-18 10:56:30|3206.8|3200.8|3207|3201|3207|3201|3206.8|3200.8|2
1634554600000|2021-10-18 10:56:40|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|1
1634554610000|2021-10-18 10:56:50|3207|3201|3206.8|3200.8|3207|3201|3206.5|3200.5|6
1634554620000|2021-10-18 10:57:00|3206.5|3200.5|3206.8|3200.8|3206.8|3200.8|3206.5|3200.5|2
1634554630000|2021-10-18 10:57:10|3207|3201|3207|3201|3207|3201|3207|3201|1
1634554640000|2021-10-18 10:57:20|3207.3|3201.3|3207.3|3201.3|3208.3|3202.3|3207.3|3201.3|5
1634554650000|2021-10-18 10:57:30|3207.5|3201.5|3207.8|3201.8|3207.8|3201.8|3207.5|3201.5|2
1634554660000|2021-10-18 10:57:40|3207.5|3201.5|3206.8|3200.8|3207.5|3201.5|3206.8|3200.8|4
1634554670000|2021-10-18 10:57:50|3206.5|3200.5|3207.5|3201.5|3207.5|3201.5|3206.5|3200.5|3
1634554690000|2021-10-18 10:58:10|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1634554700000|2021-10-18 10:58:20|3207|3201|3207.3|3201.3|3207.3|3201.3|3207|3201|2
1634554720000|2021-10-18 10:58:40|3207|3201|3206|3200|3207|3201|3206|3200|2
1634554730000|2021-10-18 10:58:50|3205.8|3199.8|3205.3|3199.3|3205.8|3199.8|3205.3|3199.3|3
1634554740000|2021-10-18 10:59:00|3205.5|3199.5|3205|3199|3205.5|3199.5|3205|3199|3
1634554750000|2021-10-18 10:59:10|3204.8|3198.8|3204.5|3198.5|3204.8|3198.8|3204.5|3198.5|2
1634554760000|2021-10-18 10:59:20|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|1
1634554770000|2021-10-18 10:59:30|3204|3198|3203.8|3197.8|3204|3198|3203.3|3197.3|5
1634554780000|2021-10-18 10:59:40|3203.5|3197.5|3203.5|3197.5|3203.5|3197.5|3203.5|3197.5|1
1634554800000|2021-10-18 11:00:00|3203.8|3197.8|3205|3199|3205|3199|3203.5|3197.5|10
1634554810000|2021-10-18 11:00:10|3204.5|3198.5|3205.5|3199.5|3205.5|3199.5|3204.5|3198.5|2
1634554820000|2021-10-18 11:00:20|3205.3|3199.3|3205.3|3199.3|3205.5|3199.5|3204.8|3198.8|6
1634554830000|2021-10-18 11:00:30|3205|3199|3205|3199|3205|3199|3205|3199|1
1634554840000|2021-10-18 11:00:40|3204.8|3198.8|3204.3|3198.3|3204.8|3198.8|3204.3|3198.3|2
1634554870000|2021-10-18 11:01:10|3204|3198|3206.5|3200.5|3206.5|3200.5|3204|3198|4
1634554890000|2021-10-18 11:01:30|3206.3|3200.3|3206.8|3200.8|3206.8|3200.8|3206.3|3200.3|2
1634554910000|2021-10-18 11:01:50|3206.3|3200.3|3205.8|3199.8|3206.3|3200.3|3205.8|3199.8|3
1634554920000|2021-10-18 11:02:00|3206|3200|3205.3|3199.3|3206|3200|3205.3|3199.3|4
1634554940000|2021-10-18 11:02:20|3205|3199|3204.8|3198.8|3205|3199|3204.8|3198.8|2
1634554950000|2021-10-18 11:02:30|3204.5|3198.5|3204|3198|3204.5|3198.5|3204|3198|2
1634554970000|2021-10-18 11:02:50|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|1
1634555000000|2021-10-18 11:03:20|3204.5|3198.5|3205.3|3199.3|3205.5|3199.5|3204.5|3198.5|4
1634555010000|2021-10-18 11:03:30|3205|3199|3204.5|3198.5|3205|3199|3204.5|3198.5|3
1634555030000|2021-10-18 11:03:50|3204.8|3198.8|3205.3|3199.3|3205.8|3199.8|3204.8|3198.8|5
1634555040000|2021-10-18 11:04:00|3205|3199|3204.8|3198.8|3205|3199|3204.8|3198.8|2
1634555060000|2021-10-18 11:04:20|3205|3199|3205|3199|3205|3199|3205|3199|1
1634555070000|2021-10-18 11:04:30|3204.8|3198.8|3204.5|3198.5|3204.8|3198.8|3204.5|3198.5|2
1634555080000|2021-10-18 11:04:40|3205|3199|3205.3|3199.3|3205.3|3199.3|3205|3199|2
1634555090000|2021-10-18 11:04:50|3205|3199|3204.5|3198.5|3205|3199|3204.5|3198.5|3
1634555100000|2021-10-18 11:05:00|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|3204|3198|3
1634555120000|2021-10-18 11:05:20|3204|3198|3201.8|3195.8|3204|3198|3201.8|3195.8|3
1634555130000|2021-10-18 11:05:30|3201.5|3195.5|3201.8|3195.8|3201.8|3195.8|3201.5|3195.5|2
1634555140000|2021-10-18 11:05:40|3202|3196|3202|3196|3202.8|3196.8|3202|3196|10
1634555160000|2021-10-18 11:06:00|3201.8|3195.8|3201.5|3195.5|3201.8|3195.8|3201.5|3195.5|2
1634555170000|2021-10-18 11:06:10|3201.8|3195.8|3201.8|3195.8|3202|3196|3201.8|3195.8|3
1634555180000|2021-10-18 11:06:20|3201|3195|3201|3195|3201|3195|3201|3195|1
1634555190000|2021-10-18 11:06:30|3200.8|3194.8|3200.5|3194.5|3200.8|3194.8|3200.5|3194.5|2
1634555210000|2021-10-18 11:06:50|3201|3195|3201|3195|3201|3195|3200.5|3194.5|5
1634555220000|2021-10-18 11:07:00|3200.8|3194.8|3200.5|3194.5|3200.8|3194.8|3200.5|3194.5|2
1634555230000|2021-10-18 11:07:10|3201|3195|3201|3195|3201|3195|3201|3195|1
1634555260000|2021-10-18 11:07:40|3201.3|3195.3|3202.3|3196.3|3202.3|3196.3|3201.3|3195.3|2
1634555270000|2021-10-18 11:07:50|3202.5|3196.5|3202.3|3196.3|3203.3|3197.3|3202.3|3196.3|4
1634555280000|2021-10-18 11:08:00|3202|3196|3201.3|3195.3|3202|3196|3201.3|3195.3|4
1634555290000|2021-10-18 11:08:10|3201.5|3195.5|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|4
1634555300000|2021-10-18 11:08:20|3201.5|3195.5|3202.8|3196.8|3202.8|3196.8|3201.5|3195.5|2
1634555310000|2021-10-18 11:08:30|3202.5|3196.5|3202.3|3196.3|3202.5|3196.5|3202.3|3196.3|2
1634555330000|2021-10-18 11:08:50|3202.5|3196.5|3202|3196|3202.8|3196.8|3202|3196|4
1634555340000|2021-10-18 11:09:00|3201.8|3195.8|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|3
1634555350000|2021-10-18 11:09:10|3201|3195|3201.3|3195.3|3201.5|3195.5|3201|3195|4
1634555360000|2021-10-18 11:09:20|3201|3195|3200.8|3194.8|3201|3195|3200.8|3194.8|2
1634555380000|2021-10-18 11:09:40|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|1
1634555390000|2021-10-18 11:09:50|3200.8|3194.8|3201.3|3195.3|3201.8|3195.8|3200.8|3194.8|3
1634555400000|2021-10-18 11:10:00|3201|3195|3200.8|3194.8|3201|3195|3200.8|3194.8|2
1634555410000|2021-10-18 11:10:10|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|1
1634555420000|2021-10-18 11:10:20|3201.3|3195.3|3201.5|3195.5|3201.8|3195.8|3201.3|3195.3|3
1634555430000|2021-10-18 11:10:30|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|1
1634555440000|2021-10-18 11:10:40|3202|3196|3201.5|3195.5|3202|3196|3201.5|3195.5|4
1634555450000|2021-10-18 11:10:50|3201.8|3195.8|3202.8|3196.8|3202.8|3196.8|3201.8|3195.8|3
1634555460000|2021-10-18 11:11:00|3202.5|3196.5|3204.3|3198.3|3204.3|3198.3|3202.3|3196.3|7
1634555470000|2021-10-18 11:11:10|3203.8|3197.8|3204.3|3198.3|3204.3|3198.3|3203.8|3197.8|3
1634555480000|2021-10-18 11:11:20|3204|3198|3203.8|3197.8|3204|3198|3203.8|3197.8|2
1634555490000|2021-10-18 11:11:30|3203.5|3197.5|3203.3|3197.3|3203.5|3197.5|3203.3|3197.3|2
1634555520000|2021-10-18 11:12:00|3203|3197|3203|3197|3203|3197|3203|3197|1
1634555530000|2021-10-18 11:12:10|3203.3|3197.3|3203.3|3197.3|3203.3|3197.3|3203.3|3197.3|1
1634555550000|2021-10-18 11:12:30|3202.8|3196.8|3202.3|3196.3|3202.8|3196.8|3202.3|3196.3|2
1634555560000|2021-10-18 11:12:40|3202.5|3196.5|3202.8|3196.8|3202.8|3196.8|3202.5|3196.5|2
1634555570000|2021-10-18 11:12:50|3202.5|3196.5|3201.8|3195.8|3202.5|3196.5|3201.8|3195.8|3
1634555590000|2021-10-18 11:13:10|3201.3|3195.3|3201.8|3195.8|3201.8|3195.8|3201.3|3195.3|2
1634555600000|2021-10-18 11:13:20|3202|3196|3203|3197|3203|3197|3202|3196|3
1634555610000|2021-10-18 11:13:30|3203.3|3197.3|3203|3197|3203.3|3197.3|3203|3197|2
1634555630000|2021-10-18 11:13:50|3202.8|3196.8|3202.5|3196.5|3202.8|3196.8|3202.5|3196.5|2
1634555660000|2021-10-18 11:14:20|3202.3|3196.3|3202.3|3196.3|3202.3|3196.3|3202.3|3196.3|1
1634555670000|2021-10-18 11:14:30|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|1
1634555690000|2021-10-18 11:14:50|3202.3|3196.3|3202|3196|3202.3|3196.3|3202|3196|2
1634555700000|2021-10-18 11:15:00|3201.8|3195.8|3200.8|3194.8|3201.8|3195.8|3200.8|3194.8|3
1634555710000|2021-10-18 11:15:10|3201.3|3195.3|3201.8|3195.8|3202|3196|3201.3|3195.3|5
1634555720000|2021-10-18 11:15:20|3201.5|3195.5|3201.8|3195.8|3201.8|3195.8|3201.5|3195.5|2
1634555770000|2021-10-18 11:16:10|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|1
1634555780000|2021-10-18 11:16:20|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|1
1634555820000|2021-10-18 11:17:00|3201.5|3195.5|3201.3|3195.3|3201.5|3195.5|3201.3|3195.3|2
1634555830000|2021-10-18 11:17:10|3201.5|3195.5|3201.8|3195.8|3201.8|3195.8|3201.5|3195.5|2
1634555840000|2021-10-18 11:17:20|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3201.3|3195.3|3
1634555850000|2021-10-18 11:17:30|3201.8|3195.8|3201|3195|3201.8|3195.8|3201|3195|3
1634555860000|2021-10-18 11:17:40|3201.3|3195.3|3201.3|3195.3|3201.5|3195.5|3201.3|3195.3|3
1634555870000|2021-10-18 11:17:50|3201|3195|3201|3195|3201|3195|3201|3195|1
1634555880000|2021-10-18 11:18:00|3201.3|3195.3|3200.5|3194.5|3201.3|3195.3|3200.5|3194.5|3
1634555890000|2021-10-18 11:18:10|3201|3195|3201.8|3195.8|3201.8|3195.8|3201|3195|4
1634555900000|2021-10-18 11:18:20|3201.5|3195.5|3201.8|3195.8|3201.8|3195.8|3201.5|3195.5|2
1634555910000|2021-10-18 11:18:30|3202|3196|3201.8|3195.8|3202.3|3196.3|3201.8|3195.8|4
1634555930000|2021-10-18 11:18:50|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|1
1634555950000|2021-10-18 11:19:10|3201.8|3195.8|3201.5|3195.5|3202.5|3196.5|3201.5|3195.5|7
1634555960000|2021-10-18 11:19:20|3201.3|3195.3|3200.3|3194.3|3201.3|3195.3|3200.3|3194.3|2
1634556000000|2021-10-18 11:20:00|3199.8|3193.8|3198.5|3192.5|3199.8|3193.8|3198.5|3192.5|3
1634556010000|2021-10-18 11:20:10|3198.8|3192.8|3199|3193|3199|3193|3198.8|3192.8|2
1634556020000|2021-10-18 11:20:20|3198.8|3192.8|3200.3|3194.3|3200.5|3194.5|3198.8|3192.8|4
1634556040000|2021-10-18 11:20:40|3200|3194|3201.3|3195.3|3201.3|3195.3|3200|3194|4
1634556050000|2021-10-18 11:20:50|3201|3195|3200.8|3194.8|3201|3195|3200.8|3194.8|2
1634556070000|2021-10-18 11:21:10|3200.5|3194.5|3200.8|3194.8|3200.8|3194.8|3200.5|3194.5|2
1634556090000|2021-10-18 11:21:30|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|3200|3194|3
1634556100000|2021-10-18 11:21:40|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.3|3193.3|5
1634556120000|2021-10-18 11:22:00|3200|3194|3200.5|3194.5|3200.5|3194.5|3200|3194|3
1634556130000|2021-10-18 11:22:10|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|1
1634556140000|2021-10-18 11:22:20|3200|3194|3200.3|3194.3|3200.3|3194.3|3200|3194|2
1634556150000|2021-10-18 11:22:30|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|1
1634556160000|2021-10-18 11:22:40|3200.3|3194.3|3199.8|3193.8|3200.3|3194.3|3199.8|3193.8|2
1634556180000|2021-10-18 11:23:00|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3199.3|3193.3|2
1634556190000|2021-10-18 11:23:10|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|1
1634556210000|2021-10-18 11:23:30|3199.5|3193.5|3198.3|3192.3|3199.5|3193.5|3198.3|3192.3|4
1634556240000|2021-10-18 11:24:00|3198|3192|3198.8|3192.8|3198.8|3192.8|3198|3192|3
1634556250000|2021-10-18 11:24:10|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|1
1634556260000|2021-10-18 11:24:20|3198.3|3192.3|3198.3|3192.3|3198.5|3192.5|3198.3|3192.3|3
1634556270000|2021-10-18 11:24:30|3198.5|3192.5|3198.3|3192.3|3198.5|3192.5|3198.3|3192.3|2
1634556280000|2021-10-18 11:24:40|3198.5|3192.5|3198.3|3192.3|3198.5|3192.5|3198.3|3192.3|2
1634556300000|2021-10-18 11:25:00|3198.8|3192.8|3198.5|3192.5|3199.3|3193.3|3198.5|3192.5|5
1634556310000|2021-10-18 11:25:10|3198.8|3192.8|3198.5|3192.5|3198.8|3192.8|3198.5|3192.5|2
1634556320000|2021-10-18 11:25:20|3198.3|3192.3|3198|3192|3198.3|3192.3|3198|3192|2
1634556330000|2021-10-18 11:25:30|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634556350000|2021-10-18 11:25:50|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634556360000|2021-10-18 11:26:00|3197.8|3191.8|3197.8|3191.8|3198|3192|3197.8|3191.8|3
1634556380000|2021-10-18 11:26:20|3198|3192|3198.3|3192.3|3198.3|3192.3|3198|3192|2
1634556390000|2021-10-18 11:26:30|3198.5|3192.5|3199|3193|3199|3193|3198.5|3192.5|3
1634556400000|2021-10-18 11:26:40|3198.8|3192.8|3198.5|3192.5|3198.8|3192.8|3198.5|3192.5|2
1634556450000|2021-10-18 11:27:30|3198.3|3192.3|3198|3192|3198.3|3192.3|3198|3192|4
1634556470000|2021-10-18 11:27:50|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.5|3191.5|2
1634556500000|2021-10-18 11:28:20|3197.8|3191.8|3198|3192|3198|3192|3197.8|3191.8|2
1634556510000|2021-10-18 11:28:30|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.5|3191.5|2
1634556530000|2021-10-18 11:28:50|3197.3|3191.3|3197.5|3191.5|3197.5|3191.5|3197.3|3191.3|2
1634556540000|2021-10-18 11:29:00|3198.3|3192.3|3197.8|3191.8|3198.3|3192.3|3197.8|3191.8|3
1634556550000|2021-10-18 11:29:10|3197.5|3191.5|3196.5|3190.5|3197.5|3191.5|3196.3|3190.3|6
1634556560000|2021-10-18 11:29:20|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3195.5|3189.5|4
1634556570000|2021-10-18 11:29:30|3196|3190|3195.8|3189.8|3196|3190|3195.8|3189.8|2
1634556580000|2021-10-18 11:29:40|3195.5|3189.5|3197|3191|3197|3191|3195.5|3189.5|6
1634556590000|2021-10-18 11:29:50|3196.8|3190.8|3196.5|3190.5|3196.8|3190.8|3196.5|3190.5|2
1634556600000|2021-10-18 11:30:00|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634556610000|2021-10-18 11:30:10|3196.5|3190.5|3198.5|3192.5|3198.5|3192.5|3196.5|3190.5|7
1634556620000|2021-10-18 11:30:20|3198.3|3192.3|3198.8|3192.8|3198.8|3192.8|3198.3|3192.3|3
1634556630000|2021-10-18 11:30:30|3198.5|3192.5|3197.8|3191.8|3198.5|3192.5|3197.8|3191.8|4
1634556640000|2021-10-18 11:30:40|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634556650000|2021-10-18 11:30:50|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634556660000|2021-10-18 11:31:00|3198.8|3192.8|3196.3|3190.3|3198.8|3192.8|3196|3190|12
1634556670000|2021-10-18 11:31:10|3196.5|3190.5|3196.3|3190.3|3196.8|3190.8|3195.8|3189.8|5
1634556690000|2021-10-18 11:31:30|3196|3190|3195|3189|3196|3190|3195|3189|4
1634556700000|2021-10-18 11:31:40|3195.5|3189.5|3196.5|3190.5|3196.8|3190.8|3195.5|3189.5|3
1634556710000|2021-10-18 11:31:50|3196.8|3190.8|3196.3|3190.3|3196.8|3190.8|3195.8|3189.8|6
1634556720000|2021-10-18 11:32:00|3196.5|3190.5|3195.3|3189.3|3196.5|3190.5|3195.3|3189.3|3
1634556730000|2021-10-18 11:32:10|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|1
1634556740000|2021-10-18 11:32:20|3195.3|3189.3|3195|3189|3195.3|3189.3|3195|3189|2
1634556770000|2021-10-18 11:32:50|3195.3|3189.3|3195.8|3189.8|3196.5|3190.5|3195.3|3189.3|7
1634556780000|2021-10-18 11:33:00|3196|3190|3196.3|3190.3|3196.3|3190.3|3196|3190|2
1634556790000|2021-10-18 11:33:10|3196.5|3190.5|3196.8|3190.8|3197|3191|3196.5|3190.5|4
1634556800000|2021-10-18 11:33:20|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3195.8|3189.8|4
1634556810000|2021-10-18 11:33:30|3196.5|3190.5|3196.8|3190.8|3197|3191|3196.5|3190.5|4
1634556820000|2021-10-18 11:33:40|3196.5|3190.5|3196.5|3190.5|3197|3191|3196.3|3190.3|10
1634556830000|2021-10-18 11:33:50|3196.8|3190.8|3197.3|3191.3|3197.8|3191.8|3196.8|3190.8|5
1634556840000|2021-10-18 11:34:00|3197|3191|3195.5|3189.5|3197|3191|3195.5|3189.5|5
1634556850000|2021-10-18 11:34:10|3195.8|3189.8|3195|3189|3195.8|3189.8|3195|3189|4
1634556860000|2021-10-18 11:34:20|3194.8|3188.8|3194.5|3188.5|3195|3189|3194.5|3188.5|4
1634556870000|2021-10-18 11:34:30|3194.3|3188.3|3193.5|3187.5|3194.5|3188.5|3193.5|3187.5|4
1634556880000|2021-10-18 11:34:40|3194.5|3188.5|3194|3188|3194.5|3188.5|3193.5|3187.5|8
1634556890000|2021-10-18 11:34:50|3193.8|3187.8|3193.8|3187.8|3194.3|3188.3|3193.5|3187.5|7
1634556900000|2021-10-18 11:35:00|3194|3188|3194|3188|3194.5|3188.5|3193.3|3187.3|10
1634556910000|2021-10-18 11:35:10|3193.8|3187.8|3193|3187|3194.5|3188.5|3193|3187|13
1634556920000|2021-10-18 11:35:20|3192.8|3186.8|3193.3|3187.3|3193.3|3187.3|3192.8|3186.8|8
1634556930000|2021-10-18 11:35:30|3193|3187|3192.3|3186.3|3193.5|3187.5|3192.3|3186.3|10
1634556940000|2021-10-18 11:35:40|3192.5|3186.5|3193|3187|3193|3187|3192.5|3186.5|3
1634556950000|2021-10-18 11:35:50|3192.8|3186.8|3194.3|3188.3|3194.3|3188.3|3192.8|3186.8|8
1634556960000|2021-10-18 11:36:00|3194|3188|3194.8|3188.8|3195|3189|3194|3188|13
1634556970000|2021-10-18 11:36:10|3194.5|3188.5|3194|3188|3194.5|3188.5|3194|3188|2
1634556980000|2021-10-18 11:36:20|3193.8|3187.8|3195.3|3189.3|3195.8|3189.8|3193.8|3187.8|7
1634556990000|2021-10-18 11:36:30|3195|3189|3194.8|3188.8|3195.3|3189.3|3194.8|3188.8|4
1634557000000|2021-10-18 11:36:40|3195|3189|3197.3|3191.3|3197.3|3191.3|3195|3189|7
1634557010000|2021-10-18 11:36:50|3197.5|3191.5|3197.8|3191.8|3198.5|3192.5|3197.3|3191.3|12
1634557020000|2021-10-18 11:37:00|3198|3192|3198.8|3192.8|3198.8|3192.8|3198|3192|4
1634557040000|2021-10-18 11:37:20|3199|3193|3198.3|3192.3|3199.8|3193.8|3198.3|3192.3|7
1634557050000|2021-10-18 11:37:30|3198.5|3192.5|3198.3|3192.3|3199.3|3193.3|3198.3|3192.3|6
1634557060000|2021-10-18 11:37:40|3198|3192|3199|3193|3199.5|3193.5|3198|3192|8
1634557070000|2021-10-18 11:37:50|3199.3|3193.3|3199|3193|3199.8|3193.8|3198.5|3192.5|9
1634557080000|2021-10-18 11:38:00|3199.5|3193.5|3199.3|3193.3|3200.5|3194.5|3199.3|3193.3|4
1634557090000|2021-10-18 11:38:10|3199|3193|3199.8|3193.8|3200|3194|3198.8|3192.8|8
1634557100000|2021-10-18 11:38:20|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3198.8|3192.8|4
1634557110000|2021-10-18 11:38:30|3199|3193|3198.8|3192.8|3199|3193|3198.5|3192.5|6
1634557120000|2021-10-18 11:38:40|3198.5|3192.5|3199.3|3193.3|3199.3|3193.3|3198.5|3192.5|3
1634557130000|2021-10-18 11:38:50|3199.5|3193.5|3199.3|3193.3|3199.5|3193.5|3199.3|3193.3|2
1634557140000|2021-10-18 11:39:00|3199.5|3193.5|3199.8|3193.8|3199.8|3193.8|3199|3193|8
1634557150000|2021-10-18 11:39:10|3200|3194|3199.3|3193.3|3200.3|3194.3|3199.3|3193.3|5
1634557160000|2021-10-18 11:39:20|3199|3193|3198.8|3192.8|3199|3193|3198.8|3192.8|2
1634557170000|2021-10-18 11:39:30|3199|3193|3200.3|3194.3|3200.3|3194.3|3198.8|3192.8|8
1634557180000|2021-10-18 11:39:40|3200|3194|3200.3|3194.3|3200.3|3194.3|3199.8|3193.8|6
1634557190000|2021-10-18 11:39:50|3200.5|3194.5|3199.5|3193.5|3200.5|3194.5|3199.5|3193.5|4
1634557200000|2021-10-18 11:40:00|3199.8|3193.8|3200.5|3194.5|3200.8|3194.8|3199.8|3193.8|5
1634557210000|2021-10-18 11:40:10|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|1
1634557220000|2021-10-18 11:40:20|3200|3194|3200.3|3194.3|3200.3|3194.3|3200|3194|4
1634557240000|2021-10-18 11:40:40|3200.5|3194.5|3201|3195|3201|3195|3200.5|3194.5|3
1634557250000|2021-10-18 11:40:50|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|1
1634557260000|2021-10-18 11:41:00|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|1
1634557270000|2021-10-18 11:41:10|3200.8|3194.8|3201|3195|3201|3195|3200.8|3194.8|2
1634557280000|2021-10-18 11:41:20|3201.3|3195.3|3202.8|3196.8|3202.8|3196.8|3201.3|3195.3|5
1634557290000|2021-10-18 11:41:30|3203|3197|3201.8|3195.8|3203|3197|3201.8|3195.8|8
1634557300000|2021-10-18 11:41:40|3201.5|3195.5|3202.3|3196.3|3202.3|3196.3|3201|3195|6
1634557330000|2021-10-18 11:42:10|3202|3196|3201.3|3195.3|3202|3196|3201.3|3195.3|5
1634557350000|2021-10-18 11:42:30|3202.3|3196.3|3202|3196|3202.3|3196.3|3202|3196|2
1634557370000|2021-10-18 11:42:50|3202.3|3196.3|3202.3|3196.3|3202.5|3196.5|3202.3|3196.3|3
1634557380000|2021-10-18 11:43:00|3202.5|3196.5|3200|3194|3202.5|3196.5|3200|3194|6
1634557390000|2021-10-18 11:43:10|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|1
1634557400000|2021-10-18 11:43:20|3199.3|3193.3|3199.5|3193.5|3199.5|3193.5|3199|3193|4
1634557410000|2021-10-18 11:43:30|3199|3193|3199|3193|3199|3193|3198.8|3192.8|3
1634557420000|2021-10-18 11:43:40|3199.3|3193.3|3199.5|3193.5|3200.5|3194.5|3199.3|3193.3|5
1634557430000|2021-10-18 11:43:50|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|1
1634557440000|2021-10-18 11:44:00|3199.5|3193.5|3199.8|3193.8|3199.8|3193.8|3199.5|3193.5|2
1634557480000|2021-10-18 11:44:40|3200.3|3194.3|3199.8|3193.8|3200.3|3194.3|3199.8|3193.8|3
1634557490000|2021-10-18 11:44:50|3200|3194|3200|3194|3200|3194|3200|3194|1
1634557500000|2021-10-18 11:45:00|3199.8|3193.8|3199.8|3193.8|3199.8|3193.8|3199.3|3193.3|4
1634557510000|2021-10-18 11:45:10|3199.5|3193.5|3199|3193|3199.5|3193.5|3199|3193|2
1634557520000|2021-10-18 11:45:20|3198.8|3192.8|3198|3192|3198.8|3192.8|3198|3192|4
1634557530000|2021-10-18 11:45:30|3197.8|3191.8|3197.8|3191.8|3198.3|3192.3|3197.5|3191.5|9
1634557540000|2021-10-18 11:45:40|3198|3192|3198|3192|3198|3192|3198|3192|1
1634557550000|2021-10-18 11:45:50|3197.8|3191.8|3197.3|3191.3|3197.8|3191.8|3196.8|3190.8|6
1634557560000|2021-10-18 11:46:00|3197.5|3191.5|3198.3|3192.3|3198.3|3192.3|3197.5|3191.5|2
1634557570000|2021-10-18 11:46:10|3198|3192|3197.5|3191.5|3198|3192|3197.5|3191.5|2
1634557580000|2021-10-18 11:46:20|3197.3|3191.3|3197|3191|3197.5|3191.5|3197|3191|4
1634557590000|2021-10-18 11:46:30|3196.8|3190.8|3197.3|3191.3|3197.5|3191.5|3196.8|3190.8|3
1634557600000|2021-10-18 11:46:40|3197.5|3191.5|3196.8|3190.8|3197.5|3191.5|3196.8|3190.8|4
1634557610000|2021-10-18 11:46:50|3197|3191|3198|3192|3198|3192|3197|3191|6
1634557620000|2021-10-18 11:47:00|3197.8|3191.8|3196.3|3190.3|3197.8|3191.8|3196.3|3190.3|3
1634557630000|2021-10-18 11:47:10|3196.5|3190.5|3196.3|3190.3|3197|3191|3196.3|3190.3|4
1634557650000|2021-10-18 11:47:30|3197|3191|3196.8|3190.8|3197.3|3191.3|3196.8|3190.8|4
1634557660000|2021-10-18 11:47:40|3197|3191|3197|3191|3197.3|3191.3|3197|3191|3
1634557670000|2021-10-18 11:47:50|3197.3|3191.3|3196.8|3190.8|3197.5|3191.5|3196.5|3190.5|5
1634557680000|2021-10-18 11:48:00|3197|3191|3196.8|3190.8|3197|3191|3196.8|3190.8|2
1634557690000|2021-10-18 11:48:10|3197|3191|3197|3191|3197|3191|3197|3191|1
1634557700000|2021-10-18 11:48:20|3196.8|3190.8|3197.3|3191.3|3197.3|3191.3|3196.8|3190.8|5
1634557720000|2021-10-18 11:48:40|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|1
1634557730000|2021-10-18 11:48:50|3196.5|3190.5|3196.5|3190.5|3196.8|3190.8|3196.3|3190.3|4
1634557740000|2021-10-18 11:49:00|3196.8|3190.8|3197|3191|3197.3|3191.3|3196.8|3190.8|3
1634557750000|2021-10-18 11:49:10|3196.5|3190.5|3197|3191|3197|3191|3196.5|3190.5|5
1634557760000|2021-10-18 11:49:20|3196.8|3190.8|3196.5|3190.5|3196.8|3190.8|3196.5|3190.5|2
1634557770000|2021-10-18 11:49:30|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|1
1634557780000|2021-10-18 11:49:40|3197.3|3191.3|3197.3|3191.3|3197.8|3191.8|3197|3191|5
1634557790000|2021-10-18 11:49:50|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197|3191|5
1634557800000|2021-10-18 11:50:00|3197.8|3191.8|3198.5|3192.5|3198.5|3192.5|3197.8|3191.8|3
1634557810000|2021-10-18 11:50:10|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|1
1634557820000|2021-10-18 11:50:20|3197.8|3191.8|3198.3|3192.3|3198.3|3192.3|3197.8|3191.8|3
1634557830000|2021-10-18 11:50:30|3198|3192|3197.8|3191.8|3198.3|3192.3|3197.5|3191.5|7
1634557840000|2021-10-18 11:50:40|3197.5|3191.5|3197.3|3191.3|3197.5|3191.5|3197.3|3191.3|2
1634557850000|2021-10-18 11:50:50|3197.5|3191.5|3197|3191|3197.5|3191.5|3196.5|3190.5|6
1634557860000|2021-10-18 11:51:00|3197.3|3191.3|3197.5|3191.5|3197.5|3191.5|3197.3|3191.3|2
1634557870000|2021-10-18 11:51:10|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|1
1634557880000|2021-10-18 11:51:20|3197|3191|3197.3|3191.3|3197.3|3191.3|3197|3191|2
1634557890000|2021-10-18 11:51:30|3197.5|3191.5|3197|3191|3197.5|3191.5|3197|3191|4
1634557900000|2021-10-18 11:51:40|3197.5|3191.5|3196.5|3190.5|3197.5|3191.5|3196.5|3190.5|6
1634557910000|2021-10-18 11:51:50|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634557920000|2021-10-18 11:52:00|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.3|3190.3|3
1634557930000|2021-10-18 11:52:10|3196.8|3190.8|3197|3191|3197|3191|3196.8|3190.8|2
1634557940000|2021-10-18 11:52:20|3197.3|3191.3|3196.8|3190.8|3197.3|3191.3|3196.8|3190.8|2
1634557950000|2021-10-18 11:52:30|3196|3190|3196.5|3190.5|3196.5|3190.5|3196|3190|2
1634557960000|2021-10-18 11:52:40|3196.8|3190.8|3196.5|3190.5|3196.8|3190.8|3195.8|3189.8|4
1634557970000|2021-10-18 11:52:50|3196.3|3190.3|3196.5|3190.5|3196.5|3190.5|3196.3|3190.3|2
1634557980000|2021-10-18 11:53:00|3196.3|3190.3|3197|3191|3197|3191|3196.3|3190.3|5
1634557990000|2021-10-18 11:53:10|3197.3|3191.3|3198|3192|3198|3192|3196.5|3190.5|7
1634558000000|2021-10-18 11:53:20|3198.3|3192.3|3197.8|3191.8|3198.3|3192.3|3197.8|3191.8|2
1634558010000|2021-10-18 11:53:30|3198.3|3192.3|3198.8|3192.8|3198.8|3192.8|3198.3|3192.3|4
1634558020000|2021-10-18 11:53:40|3198.3|3192.3|3198.8|3192.8|3198.8|3192.8|3198.3|3192.3|2
1634558030000|2021-10-18 11:53:50|3198.5|3192.5|3198.8|3192.8|3198.8|3192.8|3198.3|3192.3|4
1634558040000|2021-10-18 11:54:00|3199.3|3193.3|3196.8|3190.8|3199.3|3193.3|3196.3|3190.3|6
1634558050000|2021-10-18 11:54:10|3196.5|3190.5|3196.8|3190.8|3196.8|3190.8|3196.3|3190.3|5
1634558060000|2021-10-18 11:54:20|3196.5|3190.5|3196.8|3190.8|3197|3191|3196.5|3190.5|4
1634558080000|2021-10-18 11:54:40|3197|3191|3197|3191|3197|3191|3197|3191|1
1634558090000|2021-10-18 11:54:50|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|1
1634558100000|2021-10-18 11:55:00|3196.5|3190.5|3194.3|3188.3|3196.5|3190.5|3194|3188|5
1634558110000|2021-10-18 11:55:10|3193.8|3187.8|3194.3|3188.3|3194.3|3188.3|3193.8|3187.8|2
1634558120000|2021-10-18 11:55:20|3194.5|3188.5|3194|3188|3194.5|3188.5|3194|3188|2
1634558130000|2021-10-18 11:55:30|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.5|3187.5|3
1634558140000|2021-10-18 11:55:40|3194|3188|3195|3189|3195|3189|3194|3188|5
1634558150000|2021-10-18 11:55:50|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|1
1634558180000|2021-10-18 11:56:20|3195|3189|3195.3|3189.3|3196.3|3190.3|3195|3189|7
1634558190000|2021-10-18 11:56:30|3195.5|3189.5|3195.8|3189.8|3195.8|3189.8|3195.5|3189.5|2
1634558200000|2021-10-18 11:56:40|3195.5|3189.5|3195.5|3189.5|3195.8|3189.8|3195.5|3189.5|5
1634558210000|2021-10-18 11:56:50|3195.3|3189.3|3194.5|3188.5|3195.3|3189.3|3194.5|3188.5|3
1634558230000|2021-10-18 11:57:10|3194.8|3188.8|3195.8|3189.8|3195.8|3189.8|3194.8|3188.8|4
1634558240000|2021-10-18 11:57:20|3195.5|3189.5|3195.3|3189.3|3195.5|3189.5|3195.3|3189.3|2
1634558250000|2021-10-18 11:57:30|3195|3189|3195|3189|3195|3189|3195|3189|1
1634558260000|2021-10-18 11:57:40|3194.8|3188.8|3195|3189|3195|3189|3194.8|3188.8|2
1634558270000|2021-10-18 11:57:50|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634558280000|2021-10-18 11:58:00|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.3|3189.3|3
1634558290000|2021-10-18 11:58:10|3195.8|3189.8|3196|3190|3196.5|3190.5|3195.8|3189.8|7
1634558310000|2021-10-18 11:58:30|3196.3|3190.3|3196.8|3190.8|3197|3191|3196.3|3190.3|4
1634558320000|2021-10-18 11:58:40|3196|3190|3195.5|3189.5|3196|3190|3195.5|3189.5|3
1634558330000|2021-10-18 11:58:50|3195.3|3189.3|3197.9|3191.9|3198.3|3192.3|3195.3|3189.3|6
1634558340000|2021-10-18 11:59:00|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|1
1634558350000|2021-10-18 11:59:10|3198.5|3192.5|3199.5|3193.5|3200|3194|3198.5|3192.5|4
1634558360000|2021-10-18 11:59:20|3198.3|3192.3|3198|3192|3198.3|3192.3|3197.8|3191.8|6
1634558370000|2021-10-18 11:59:30|3197.8|3191.8|3197.8|3191.8|3198.3|3192.3|3197.5|3191.5|6
1634558380000|2021-10-18 11:59:40|3198.8|3192.8|3198|3192|3198.8|3192.8|3198|3192|3
1634558390000|2021-10-18 11:59:50|3197.8|3191.8|3202.3|3196.3|3203.3|3197.3|3197.8|3191.8|8
1634558400000|2021-10-18 12:00:00|3202.5|3196.5|3202.3|3196.3|3202.5|3196.5|3202.3|3196.3|2
1634558410000|2021-10-18 12:00:10|3202.5|3196.5|3204|3198|3204|3198|3202.5|3196.5|5
1634558420000|2021-10-18 12:00:20|3203.8|3197.8|3204.3|3198.3|3204.5|3198.5|3203.8|3197.8|5
1634558430000|2021-10-18 12:00:30|3204.5|3198.5|3205.3|3199.3|3205.5|3199.5|3203.3|3197.3|9
1634558440000|2021-10-18 12:00:40|3205.5|3199.5|3205.5|3199.5|3205.8|3199.8|3205.5|3199.5|3
1634558450000|2021-10-18 12:00:50|3205.3|3199.3|3205.5|3199.5|3206|3200|3205.3|3199.3|3
1634558460000|2021-10-18 12:01:00|3205.3|3199.3|3205.8|3199.8|3206|3200|3205.3|3199.3|5
1634558470000|2021-10-18 12:01:10|3205.5|3199.5|3205.3|3199.3|3205.5|3199.5|3205.3|3199.3|2
1634558480000|2021-10-18 12:01:20|3205.5|3199.5|3205.5|3199.5|3205.8|3199.8|3205.5|3199.5|3
1634558490000|2021-10-18 12:01:30|3205.3|3199.3|3206.3|3200.3|3207|3201|3205.3|3199.3|6
1634558500000|2021-10-18 12:01:40|3206|3200|3206.3|3200.3|3206.3|3200.3|3206|3200|4
1634558510000|2021-10-18 12:01:50|3206|3200|3207.5|3201.5|3207.5|3201.5|3206|3200|4
1634558520000|2021-10-18 12:02:00|3207.3|3201.3|3207|3201|3207.3|3201.3|3207|3201|2
1634558530000|2021-10-18 12:02:10|3207.3|3201.3|3207|3201|3207.3|3201.3|3207|3201|2
1634558540000|2021-10-18 12:02:20|3207.3|3201.3|3207|3201|3207.3|3201.3|3207|3201|2
1634558550000|2021-10-18 12:02:30|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|1
1634558560000|2021-10-18 12:02:40|3206.5|3200.5|3205.8|3199.8|3206.5|3200.5|3205.8|3199.8|4
1634558570000|2021-10-18 12:02:50|3206|3200|3206|3200|3206.3|3200.3|3206|3200|3
1634558580000|2021-10-18 12:03:00|3205.8|3199.8|3205.8|3199.8|3205.8|3199.8|3205.8|3199.8|1
1634558590000|2021-10-18 12:03:10|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|1
1634558600000|2021-10-18 12:03:20|3205.5|3199.5|3205.5|3199.5|3205.5|3199.5|3205.5|3199.5|1
1634558620000|2021-10-18 12:03:40|3205.3|3199.3|3206.3|3200.3|3206.3|3200.3|3205|3199|3
1634558630000|2021-10-18 12:03:50|3206|3200|3206|3200|3206.3|3200.3|3206|3200|3
1634558650000|2021-10-18 12:04:10|3205.5|3199.5|3205.3|3199.3|3205.5|3199.5|3205.3|3199.3|2
1634558660000|2021-10-18 12:04:20|3205|3199|3205.3|3199.3|3205.8|3199.8|3205|3199|4
1634558670000|2021-10-18 12:04:30|3205|3199|3205.8|3199.8|3205.8|3199.8|3205|3199|3
1634558680000|2021-10-18 12:04:40|3206|3200|3206|3200|3206|3200|3206|3200|1
1634558690000|2021-10-18 12:04:50|3205.8|3199.8|3205.8|3199.8|3206|3200|3205.8|3199.8|3
1634558700000|2021-10-18 12:05:00|3206|3200|3206|3200|3206|3200|3206|3200|1
1634558710000|2021-10-18 12:05:10|3205.5|3199.5|3205.3|3199.3|3205.5|3199.5|3205.3|3199.3|2
1634558720000|2021-10-18 12:05:20|3205.5|3199.5|3206|3200|3206|3200|3205.3|3199.3|3
1634558730000|2021-10-18 12:05:30|3207|3201|3206.8|3200.8|3207.3|3201.3|3206.8|3200.8|4
1634558740000|2021-10-18 12:05:40|3206.5|3200.5|3206.3|3200.3|3206.5|3200.5|3206.3|3200.3|2
1634558750000|2021-10-18 12:05:50|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|1
1634558760000|2021-10-18 12:06:00|3206.3|3200.3|3206.3|3200.3|3206.5|3200.5|3206.3|3200.3|3
1634558770000|2021-10-18 12:06:10|3206.5|3200.5|3206.3|3200.3|3206.5|3200.5|3206.3|3200.3|2
1634558780000|2021-10-18 12:06:20|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|1
1634558790000|2021-10-18 12:06:30|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634558800000|2021-10-18 12:06:40|3206|3200|3206.8|3200.8|3206.8|3200.8|3205.5|3199.5|6
1634558810000|2021-10-18 12:06:50|3207|3201|3206.3|3200.3|3207|3201|3206.3|3200.3|3
1634558820000|2021-10-18 12:07:00|3206|3200|3206|3200|3206|3200|3205.8|3199.8|3
1634558850000|2021-10-18 12:07:30|3206.3|3200.3|3206|3200|3206.3|3200.3|3206|3200|2
1634558860000|2021-10-18 12:07:40|3205.8|3199.8|3205.8|3199.8|3205.8|3199.8|3205.8|3199.8|1
1634558880000|2021-10-18 12:08:00|3206|3200|3207.8|3201.8|3207.8|3201.8|3206|3200|5
1634558890000|2021-10-18 12:08:10|3207.5|3201.5|3207.3|3201.3|3207.5|3201.5|3207.3|3201.3|2
1634558900000|2021-10-18 12:08:20|3207|3201|3207.3|3201.3|3207.3|3201.3|3206|3200|8
1634558910000|2021-10-18 12:08:30|3207.5|3201.5|3207.5|3201.5|3207.8|3201.8|3207.5|3201.5|3
1634558930000|2021-10-18 12:08:50|3207.8|3201.8|3208|3202|3208|3202|3207.8|3201.8|2
1634558940000|2021-10-18 12:09:00|3207.8|3201.8|3207.5|3201.5|3207.8|3201.8|3207.5|3201.5|2
1634558950000|2021-10-18 12:09:10|3207.3|3201.3|3207.8|3201.8|3208|3202|3207.3|3201.3|5
1634558960000|2021-10-18 12:09:20|3208|3202|3207.5|3201.5|3208|3202|3207.5|3201.5|3
1634558970000|2021-10-18 12:09:30|3207.3|3201.3|3207.8|3201.8|3208|3202|3207.3|3201.3|3
1634558980000|2021-10-18 12:09:40|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634558990000|2021-10-18 12:09:50|3207.8|3201.8|3209.5|3203.5|3209.5|3203.5|3207.8|3201.8|2
1634559000000|2021-10-18 12:10:00|3209.3|3203.3|3208.5|3202.5|3209.3|3203.3|3208.5|3202.5|6
1634559010000|2021-10-18 12:10:10|3208.3|3202.3|3207.3|3201.3|3208.3|3202.3|3207.3|3201.3|5
1634559020000|2021-10-18 12:10:20|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|1
1634559030000|2021-10-18 12:10:30|3208|3202|3208.3|3202.3|3209|3203|3208|3202|8
1634559040000|2021-10-18 12:10:40|3208.5|3202.5|3209|3203|3209.3|3203.3|3208.3|3202.3|9
1634559050000|2021-10-18 12:10:50|3208.5|3202.5|3208.5|3202.5|3208.8|3202.8|3208|3202|11
1634559060000|2021-10-18 12:11:00|3208.8|3202.8|3208.5|3202.5|3208.8|3202.8|3208|3202|10
1634559070000|2021-10-18 12:11:10|3208|3202|3208.5|3202.5|3209|3203|3208|3202|6
1634559080000|2021-10-18 12:11:20|3208|3202|3207.8|3201.8|3208|3202|3207.8|3201.8|2
1634559100000|2021-10-18 12:11:40|3207.5|3201.5|3209|3203|3209.3|3203.3|3207.5|3201.5|7
1634559110000|2021-10-18 12:11:50|3208.8|3202.8|3209.5|3203.5|3209.5|3203.5|3208.5|3202.5|3
1634559120000|2021-10-18 12:12:00|3209.3|3203.3|3209.5|3203.5|3209.5|3203.5|3209.3|3203.3|2
1634559130000|2021-10-18 12:12:10|3209.8|3203.8|3209.3|3203.3|3209.8|3203.8|3209|3203|5
1634559140000|2021-10-18 12:12:20|3209.8|3203.8|3210.3|3204.3|3210.3|3204.3|3209.8|3203.8|3
1634559150000|2021-10-18 12:12:30|3210.5|3204.5|3210.8|3204.8|3210.8|3204.8|3210.3|3204.3|4
1634559160000|2021-10-18 12:12:40|3210.5|3204.5|3212.8|3206.8|3214|3208|3210.5|3204.5|10
1634559170000|2021-10-18 12:12:50|3212.5|3206.5|3212.8|3206.8|3213.3|3207.3|3212.5|3206.5|5
1634559180000|2021-10-18 12:13:00|3213|3207|3213|3207|3213|3207|3212.5|3206.5|7
1634559190000|2021-10-18 12:13:10|3212.8|3206.8|3212.8|3206.8|3213.3|3207.3|3212.8|3206.8|5
1634559200000|2021-10-18 12:13:20|3213|3207|3212.8|3206.8|3213|3207|3212.8|3206.8|2
1634559210000|2021-10-18 12:13:30|3212.5|3206.5|3212.5|3206.5|3212.5|3206.5|3212.5|3206.5|1
1634559220000|2021-10-18 12:13:40|3212.3|3206.3|3213|3207|3213|3207|3212.3|3206.3|2
1634559230000|2021-10-18 12:13:50|3212.8|3206.8|3212.8|3206.8|3212.8|3206.8|3212.5|3206.5|3
1634559240000|2021-10-18 12:14:00|3212.3|3206.3|3212|3206|3212.3|3206.3|3212|3206|2
1634559250000|2021-10-18 12:14:10|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|1
1634559260000|2021-10-18 12:14:20|3212|3206|3211|3205|3212|3206|3211|3205|4
1634559270000|2021-10-18 12:14:30|3211.3|3205.3|3210.8|3204.8|3211.3|3205.3|3210.8|3204.8|3
1634559280000|2021-10-18 12:14:40|3211|3205|3211.5|3205.5|3211.5|3205.5|3211|3205|3
1634559290000|2021-10-18 12:14:50|3211.3|3205.3|3211|3205|3211.3|3205.3|3211|3205|2
1634559320000|2021-10-18 12:15:20|3210.5|3204.5|3211.3|3205.3|3211.3|3205.3|3210.5|3204.5|4
1634559330000|2021-10-18 12:15:30|3211.5|3205.5|3211.5|3205.5|3212|3206|3211.5|3205.5|4
1634559340000|2021-10-18 12:15:40|3211.3|3205.3|3211|3205|3211.5|3205.5|3211|3205|7
1634559350000|2021-10-18 12:15:50|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|1
1634559360000|2021-10-18 12:16:00|3211|3205|3211|3205|3211|3205|3210.8|3204.8|3
1634559370000|2021-10-18 12:16:10|3210.8|3204.8|3210.3|3204.3|3210.8|3204.8|3210.3|3204.3|5
1634559380000|2021-10-18 12:16:20|3210|3204|3209.5|3203.5|3210|3204|3209.5|3203.5|3
1634559390000|2021-10-18 12:16:30|3209.8|3203.8|3209.8|3203.8|3210.3|3204.3|3209.3|3203.3|8
1634559400000|2021-10-18 12:16:40|3209.5|3203.5|3208.5|3202.5|3209.5|3203.5|3208.5|3202.5|4
1634559410000|2021-10-18 12:16:50|3208.3|3202.3|3208.5|3202.5|3208.5|3202.5|3208.3|3202.3|2
1634559420000|2021-10-18 12:17:00|3208.8|3202.8|3209.5|3203.5|3210|3204|3208.8|3202.8|5
1634559440000|2021-10-18 12:17:20|3209.3|3203.3|3208.5|3202.5|3209.3|3203.3|3208.3|3202.3|5
1634559450000|2021-10-18 12:17:30|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|1
1634559480000|2021-10-18 12:18:00|3208.5|3202.5|3208.5|3202.5|3209.3|3203.3|3208.5|3202.5|4
1634559490000|2021-10-18 12:18:10|3208.3|3202.3|3209.3|3203.3|3209.3|3203.3|3208.3|3202.3|4
1634559500000|2021-10-18 12:18:20|3209|3203|3208.5|3202.5|3209|3203|3208.5|3202.5|3
1634559510000|2021-10-18 12:18:30|3208.3|3202.3|3209.8|3203.8|3209.8|3203.8|3208.3|3202.3|8
1634559520000|2021-10-18 12:18:40|3208.8|3202.8|3209.3|3203.3|3210|3204|3208.5|3202.5|8
1634559530000|2021-10-18 12:18:50|3209.5|3203.5|3209.8|3203.8|3210|3204|3209.5|3203.5|3
1634559540000|2021-10-18 12:19:00|3209.5|3203.5|3208.8|3202.8|3209.8|3203.8|3208.8|3202.8|8
1634559550000|2021-10-18 12:19:10|3208.5|3202.5|3208.5|3202.5|3208.8|3202.8|3208.3|3202.3|5
1634559560000|2021-10-18 12:19:20|3208.8|3202.8|3209|3203|3209.3|3203.3|3208.8|3202.8|6
1634559570000|2021-10-18 12:19:30|3209.3|3203.3|3209.5|3203.5|3210|3204|3209.3|3203.3|5
1634559580000|2021-10-18 12:19:40|3209.8|3203.8|3209.8|3203.8|3210|3204|3209.8|3203.8|3
1634559590000|2021-10-18 12:19:50|3209.5|3203.5|3210.3|3204.3|3210.3|3204.3|3209.3|3203.3|5
1634559600000|2021-10-18 12:20:00|3210|3204|3208.5|3202.5|3210|3204|3208.5|3202.5|6
1634559610000|2021-10-18 12:20:10|3208.8|3202.8|3209|3203|3209.5|3203.5|3208.8|3202.8|6
1634559620000|2021-10-18 12:20:20|3209.3|3203.3|3209|3203|3209.5|3203.5|3208.8|3202.8|5
1634559630000|2021-10-18 12:20:30|3209.3|3203.3|3209.5|3203.5|3209.5|3203.5|3209.3|3203.3|2
1634559640000|2021-10-18 12:20:40|3209.8|3203.8|3209.3|3203.3|3209.8|3203.8|3209.3|3203.3|3
1634559650000|2021-10-18 12:20:50|3209.5|3203.5|3210.3|3204.3|3210.3|3204.3|3209.5|3203.5|4
1634559660000|2021-10-18 12:21:00|3210.5|3204.5|3210.8|3204.8|3210.8|3204.8|3210.3|3204.3|4
1634559670000|2021-10-18 12:21:10|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|1
1634559680000|2021-10-18 12:21:20|3210.8|3204.8|3210.3|3204.3|3210.8|3204.8|3210.3|3204.3|3
1634559740000|2021-10-18 12:22:20|3209.5|3203.5|3209.5|3203.5|3209.5|3203.5|3209.5|3203.5|1
1634559760000|2021-10-18 12:22:40|3209.8|3203.8|3210.3|3204.3|3210.3|3204.3|3209.8|3203.8|2
1634559770000|2021-10-18 12:22:50|3209.8|3203.8|3210|3204|3210|3204|3209.8|3203.8|2
1634559780000|2021-10-18 12:23:00|3210.3|3204.3|3211|3205|3211|3205|3210.3|3204.3|3
1634559810000|2021-10-18 12:23:30|3210.5|3204.5|3210|3204|3210.5|3204.5|3210|3204|5
1634559820000|2021-10-18 12:23:40|3209.8|3203.8|3209.8|3203.8|3209.8|3203.8|3209.8|3203.8|1
1634559830000|2021-10-18 12:23:50|3210|3204|3209.3|3203.3|3210|3204|3209.3|3203.3|3
1634559840000|2021-10-18 12:24:00|3209|3203|3208.3|3202.3|3209|3203|3208.3|3202.3|2
1634559850000|2021-10-18 12:24:10|3208.8|3202.8|3208.8|3202.8|3209|3203|3208.8|3202.8|5
1634559860000|2021-10-18 12:24:20|3209|3203|3208.8|3202.8|3209.3|3203.3|3208.8|3202.8|7
1634559870000|2021-10-18 12:24:30|3208.5|3202.5|3209|3203|3209.3|3203.3|3208.5|3202.5|7
1634559880000|2021-10-18 12:24:40|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|1
1634559890000|2021-10-18 12:24:50|3209.5|3203.5|3209.3|3203.3|3209.5|3203.5|3209.3|3203.3|4
1634559900000|2021-10-18 12:25:00|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|3208.3|3202.3|5
1634559910000|2021-10-18 12:25:10|3209|3203|3208.5|3202.5|3209|3203|3208.5|3202.5|2
1634559930000|2021-10-18 12:25:30|3208.8|3202.8|3208.5|3202.5|3208.8|3202.8|3208.5|3202.5|2
1634559940000|2021-10-18 12:25:40|3208.3|3202.3|3207.8|3201.8|3208.3|3202.3|3207.8|3201.8|2
1634559950000|2021-10-18 12:25:50|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207|3201|3
1634559960000|2021-10-18 12:26:00|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|3207.8|3201.8|5
1634559970000|2021-10-18 12:26:10|3208.5|3202.5|3209|3203|3209.3|3203.3|3208.5|3202.5|5
1634559980000|2021-10-18 12:26:20|3208.8|3202.8|3208.5|3202.5|3209|3203|3208.5|3202.5|4
1634559990000|2021-10-18 12:26:30|3208.3|3202.3|3208.5|3202.5|3208.5|3202.5|3208.3|3202.3|2
1634560010000|2021-10-18 12:26:50|3208.3|3202.3|3208.3|3202.3|3208.5|3202.5|3207.8|3201.8|6
1634560020000|2021-10-18 12:27:00|3207.8|3201.8|3208.3|3202.3|3208.3|3202.3|3207.8|3201.8|2
1634560030000|2021-10-18 12:27:10|3208|3202|3208.3|3202.3|3208.3|3202.3|3208|3202|2
1634560050000|2021-10-18 12:27:30|3207.8|3201.8|3207.3|3201.3|3207.8|3201.8|3207.3|3201.3|2
1634560060000|2021-10-18 12:27:40|3207.5|3201.5|3207.3|3201.3|3207.8|3201.8|3207.3|3201.3|4
1634560080000|2021-10-18 12:28:00|3206.5|3200.5|3206.3|3200.3|3206.5|3200.5|3206.3|3200.3|4
1634560090000|2021-10-18 12:28:10|3206|3200|3205.5|3199.5|3206|3200|3205.5|3199.5|5
1634560100000|2021-10-18 12:28:20|3205.8|3199.8|3204.8|3198.8|3206|3200|3204.8|3198.8|8
1634560110000|2021-10-18 12:28:30|3204.5|3198.5|3204.8|3198.8|3204.8|3198.8|3204.3|3198.3|5
1634560120000|2021-10-18 12:28:40|3205|3199|3204.3|3198.3|3205|3199|3204.3|3198.3|7
1634560130000|2021-10-18 12:28:50|3204.5|3198.5|3204.8|3198.8|3205|3199|3204.5|3198.5|8
1634560140000|2021-10-18 12:29:00|3205|3199|3206.3|3200.3|3206.3|3200.3|3205|3199|5
1634560160000|2021-10-18 12:29:20|3206.8|3200.8|3207.3|3201.3|3207.3|3201.3|3206.8|3200.8|2
1634560200000|2021-10-18 12:30:00|3207|3201|3207|3201|3207|3201|3207|3201|1
1634560230000|2021-10-18 12:30:30|3207.3|3201.3|3208|3202|3208.5|3202.5|3207.3|3201.3|8
1634560240000|2021-10-18 12:30:40|3207.8|3201.8|3208.5|3202.5|3208.5|3202.5|3207.8|3201.8|7
1634560260000|2021-10-18 12:31:00|3208.8|3202.8|3208.3|3202.3|3209|3203|3208.3|3202.3|4
1634560270000|2021-10-18 12:31:10|3208.5|3202.5|3208.8|3202.8|3209.3|3203.3|3208.5|3202.5|8
1634560280000|2021-10-18 12:31:20|3208.5|3202.5|3208.8|3202.8|3209|3203|3208.5|3202.5|3
1634560290000|2021-10-18 12:31:30|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|3208|3202|3
1634560300000|2021-10-18 12:31:40|3208.5|3202.5|3208.8|3202.8|3208.8|3202.8|3208.5|3202.5|2
1634560310000|2021-10-18 12:31:50|3208.5|3202.5|3208.8|3202.8|3208.8|3202.8|3208.5|3202.5|2
1634560320000|2021-10-18 12:32:00|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|3209|3203|3
1634560330000|2021-10-18 12:32:10|3209|3203|3209.5|3203.5|3210|3204|3209|3203|5
1634560340000|2021-10-18 12:32:20|3209.8|3203.8|3209.5|3203.5|3209.8|3203.8|3209.5|3203.5|2
1634560350000|2021-10-18 12:32:30|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|1
1634560360000|2021-10-18 12:32:40|3209|3203|3209.5|3203.5|3209.5|3203.5|3209|3203|3
1634560380000|2021-10-18 12:33:00|3209|3203|3209.3|3203.3|3209.3|3203.3|3209|3203|2
1634560400000|2021-10-18 12:33:20|3209.5|3203.5|3208.8|3202.8|3209.8|3203.8|3208.8|3202.8|6
1634560410000|2021-10-18 12:33:30|3208|3202|3207.8|3201.8|3208|3202|3207.5|3201.5|4
1634560420000|2021-10-18 12:33:40|3208|3202|3208|3202|3208|3202|3208|3202|1
1634560440000|2021-10-18 12:34:00|3208.5|3202.5|3208.5|3202.5|3209.3|3203.3|3208.5|3202.5|5
1634560450000|2021-10-18 12:34:10|3208.8|3202.8|3208.3|3202.3|3208.8|3202.8|3208.3|3202.3|3
1634560460000|2021-10-18 12:34:20|3208.5|3202.5|3208.8|3202.8|3209|3203|3208.5|3202.5|3
1634560470000|2021-10-18 12:34:30|3209|3203|3209.3|3203.3|3209.3|3203.3|3209|3203|2
1634560480000|2021-10-18 12:34:40|3209.5|3203.5|3209.3|3203.3|3209.8|3203.8|3209.3|3203.3|4
1634560490000|2021-10-18 12:34:50|3209.5|3203.5|3209.8|3203.8|3210.3|3204.3|3209.3|3203.3|6
1634560500000|2021-10-18 12:35:00|3210|3204|3210|3204|3210|3204|3209.3|3203.3|7
1634560510000|2021-10-18 12:35:10|3209.3|3203.3|3209|3203|3209.5|3203.5|3209|3203|3
1634560520000|2021-10-18 12:35:20|3209.3|3203.3|3209.5|3203.5|3209.5|3203.5|3209|3203|4
1634560530000|2021-10-18 12:35:30|3209.8|3203.8|3209.8|3203.8|3210.3|3204.3|3209.5|3203.5|5
1634560540000|2021-10-18 12:35:40|3210|3204|3210.3|3204.3|3210.5|3204.5|3210|3204|6
1634560550000|2021-10-18 12:35:50|3210.5|3204.5|3210.8|3204.8|3211|3205|3210|3204|6
1634560560000|2021-10-18 12:36:00|3211|3205|3211.5|3205.5|3211.5|3205.5|3211|3205|3
1634560570000|2021-10-18 12:36:10|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|1
1634560580000|2021-10-18 12:36:20|3212.8|3206.8|3219.8|3213.8|3219.8|3213.8|3212.8|3206.8|4
1634560590000|2021-10-18 12:36:30|3219.5|3213.5|3218.3|3212.3|3219.8|3213.8|3218|3212|13
1634560600000|2021-10-18 12:36:40|3219|3213|3215.5|3209.5|3219|3213|3215.5|3209.5|10
1634560610000|2021-10-18 12:36:50|3215.8|3209.8|3215.5|3209.5|3216|3210|3215.5|3209.5|10
1634560620000|2021-10-18 12:37:00|3216.3|3210.3|3216.3|3210.3|3216.3|3210.3|3216|3210|3
1634560630000|2021-10-18 12:37:10|3216.5|3210.5|3216.8|3210.8|3217|3211|3216|3210|8
1634560640000|2021-10-18 12:37:20|3217|3211|3216|3210|3217|3211|3216|3210|4
1634560650000|2021-10-18 12:37:30|3216.3|3210.3|3217|3211|3217|3211|3216.3|3210.3|3
1634560660000|2021-10-18 12:37:40|3217.3|3211.3|3217.5|3211.5|3218.3|3212.3|3217.3|3211.3|7
1634560670000|2021-10-18 12:37:50|3217.8|3211.8|3217.5|3211.5|3218|3212|3217.5|3211.5|3
1634560680000|2021-10-18 12:38:00|3217.8|3211.8|3217.3|3211.3|3217.8|3211.8|3216|3210|7
1634560690000|2021-10-18 12:38:10|3217|3211|3218.5|3212.5|3219|3213|3217|3211|7
1634560700000|2021-10-18 12:38:20|3218.8|3212.8|3218.8|3212.8|3218.8|3212.8|3218.8|3212.8|1
1634560710000|2021-10-18 12:38:30|3218.5|3212.5|3218.5|3212.5|3218.5|3212.5|3218.5|3212.5|1
1634560720000|2021-10-18 12:38:40|3218.3|3212.3|3218.5|3212.5|3218.5|3212.5|3217.3|3211.3|4
1634560730000|2021-10-18 12:38:50|3218.8|3212.8|3218.3|3212.3|3218.8|3212.8|3218.3|3212.3|3
1634560740000|2021-10-18 12:39:00|3218|3212|3218.5|3212.5|3219|3213|3218|3212|5
1634560750000|2021-10-18 12:39:10|3218.8|3212.8|3219|3213|3219.3|3213.3|3218.8|3212.8|6
1634560760000|2021-10-18 12:39:20|3218.8|3212.8|3219|3213|3219.3|3213.3|3218.8|3212.8|4
1634560790000|2021-10-18 12:39:50|3218.8|3212.8|3218.5|3212.5|3218.8|3212.8|3218.3|3212.3|3
1634560800000|2021-10-18 12:40:00|3219|3213|3218.3|3212.3|3219|3213|3218|3212|4
1634560810000|2021-10-18 12:40:10|3218.8|3212.8|3218.5|3212.5|3218.8|3212.8|3218.5|3212.5|2
1634560820000|2021-10-18 12:40:20|3218.8|3212.8|3216.8|3210.8|3218.8|3212.8|3216.8|3210.8|4
1634560830000|2021-10-18 12:40:30|3217|3211|3216.8|3210.8|3217|3211|3216.8|3210.8|2
1634560840000|2021-10-18 12:40:40|3216.5|3210.5|3215.8|3209.8|3216.5|3210.5|3215.8|3209.8|3
1634560870000|2021-10-18 12:41:10|3216|3210|3216.5|3210.5|3216.5|3210.5|3216|3210|2
1634560880000|2021-10-18 12:41:20|3216.3|3210.3|3216.5|3210.5|3216.8|3210.8|3216.3|3210.3|3
1634560890000|2021-10-18 12:41:30|3217|3211|3216.8|3210.8|3217.3|3211.3|3216.8|3210.8|5
1634560900000|2021-10-18 12:41:40|3216.5|3210.5|3216.5|3210.5|3216.5|3210.5|3216.5|3210.5|1
1634560920000|2021-10-18 12:42:00|3216.3|3210.3|3217|3211|3217|3211|3216.3|3210.3|4
1634560930000|2021-10-18 12:42:10|3217.3|3211.3|3217|3211|3217.3|3211.3|3217|3211|2
1634560940000|2021-10-18 12:42:20|3217.3|3211.3|3217.3|3211.3|3217.3|3211.3|3217.3|3211.3|1
1634560950000|2021-10-18 12:42:30|3217.5|3211.5|3217.5|3211.5|3217.5|3211.5|3217.5|3211.5|1
1634560960000|2021-10-18 12:42:40|3219.8|3213.8|3220.8|3214.8|3220.8|3214.8|3219.8|3213.8|4
1634560970000|2021-10-18 12:42:50|3220.5|3214.5|3220|3214|3220.8|3214.8|3220|3214|7
1634560990000|2021-10-18 12:43:10|3219.8|3213.8|3220|3214|3220|3214|3219.8|3213.8|2
1634561000000|2021-10-18 12:43:20|3220.3|3214.3|3220.3|3214.3|3220.8|3214.8|3220|3214|6
1634561010000|2021-10-18 12:43:30|3220.5|3214.5|3224.3|3218.3|3226.8|3220.8|3220.5|3214.5|8
1634561020000|2021-10-18 12:43:40|3224|3218|3226.3|3220.3|3226.3|3220.3|3224|3218|13
1634561030000|2021-10-18 12:43:50|3226.8|3220.8|3227.5|3221.5|3227.8|3221.8|3226.5|3220.5|8
1634561040000|2021-10-18 12:44:00|3227.3|3221.3|3227.5|3221.5|3227.8|3221.8|3227|3221|8
1634561050000|2021-10-18 12:44:10|3227.8|3221.8|3227.5|3221.5|3228.3|3222.3|3227.3|3221.3|6
1634561060000|2021-10-18 12:44:20|3227.3|3221.3|3227.5|3221.5|3227.5|3221.5|3227.3|3221.3|2
1634561070000|2021-10-18 12:44:30|3227.3|3221.3|3226.5|3220.5|3227.5|3221.5|3226.5|3220.5|5
1634561080000|2021-10-18 12:44:40|3227|3221|3227|3221|3227|3221|3227|3221|1
1634561090000|2021-10-18 12:44:50|3226.8|3220.8|3226.8|3220.8|3226.8|3220.8|3226.8|3220.8|1
1634561100000|2021-10-18 12:45:00|3227|3221|3227|3221|3227|3221|3227|3221|1
1634561120000|2021-10-18 12:45:20|3227.3|3221.3|3227.5|3221.5|3227.5|3221.5|3227.3|3221.3|2
1634561130000|2021-10-18 12:45:30|3227.3|3221.3|3227.3|3221.3|3227.3|3221.3|3227.3|3221.3|1
1634561140000|2021-10-18 12:45:40|3226.3|3220.3|3226.8|3220.8|3226.8|3220.8|3226.3|3220.3|4
1634561150000|2021-10-18 12:45:50|3226|3220|3226.3|3220.3|3226.3|3220.3|3226|3220|2
1634561160000|2021-10-18 12:46:00|3225.5|3219.5|3225.3|3219.3|3225.5|3219.5|3225.3|3219.3|2
1634561170000|2021-10-18 12:46:10|3225.8|3219.8|3225.8|3219.8|3225.8|3219.8|3225.8|3219.8|1
1634561180000|2021-10-18 12:46:20|3225.3|3219.3|3225.3|3219.3|3225.3|3219.3|3225.3|3219.3|1
1634561190000|2021-10-18 12:46:30|3225|3219|3224.5|3218.5|3225|3219|3224.5|3218.5|3
1634561220000|2021-10-18 12:47:00|3224.3|3218.3|3224|3218|3224.3|3218.3|3224|3218|2
1634561230000|2021-10-18 12:47:10|3224.3|3218.3|3224.5|3218.5|3224.5|3218.5|3224.3|3218.3|2
1634561240000|2021-10-18 12:47:20|3224.3|3218.3|3224.3|3218.3|3224.3|3218.3|3224.3|3218.3|1
1634561250000|2021-10-18 12:47:30|3224.5|3218.5|3224.5|3218.5|3224.5|3218.5|3224.5|3218.5|1
1634561270000|2021-10-18 12:47:50|3224.3|3218.3|3224|3218|3224.3|3218.3|3223.8|3217.8|4
1634561280000|2021-10-18 12:48:00|3224.3|3218.3|3224|3218|3224.3|3218.3|3224|3218|2
1634561290000|2021-10-18 12:48:10|3223.8|3217.8|3223.8|3217.8|3223.8|3217.8|3223.8|3217.8|1
1634561310000|2021-10-18 12:48:30|3224.3|3218.3|3226.5|3220.5|3226.5|3220.5|3224.3|3218.3|6
1634561320000|2021-10-18 12:48:40|3226.3|3220.3|3226.3|3220.3|3226.3|3220.3|3226.3|3220.3|1
1634561330000|2021-10-18 12:48:50|3226|3220|3225|3219|3226|3220|3225|3219|3
1634561340000|2021-10-18 12:49:00|3224.8|3218.8|3223.8|3217.8|3225|3219|3223.8|3217.8|5
1634561350000|2021-10-18 12:49:10|3224|3218|3224|3218|3224|3218|3223.8|3217.8|5
1634561360000|2021-10-18 12:49:20|3223|3217|3222.5|3216.5|3223|3217|3222.5|3216.5|2
1634561370000|2021-10-18 12:49:30|3222.3|3216.3|3222.3|3216.3|3222.3|3216.3|3222.3|3216.3|1
1634561380000|2021-10-18 12:49:40|3222|3216|3222|3216|3222.3|3216.3|3222|3216|3
1634561390000|2021-10-18 12:49:50|3221.8|3215.8|3222|3216|3222.3|3216.3|3221.8|3215.8|5
1634561400000|2021-10-18 12:50:00|3221|3215|3221.5|3215.5|3221.5|3215.5|3220.8|3214.8|4
1634561410000|2021-10-18 12:50:10|3222|3216|3224.5|3218.5|3224.8|3218.8|3222|3216|5
1634561420000|2021-10-18 12:50:20|3224.8|3218.8|3224.5|3218.5|3224.8|3218.8|3224.5|3218.5|2
1634561430000|2021-10-18 12:50:30|3224.3|3218.3|3224.3|3218.3|3224.3|3218.3|3224|3218|3
1634561490000|2021-10-18 12:51:30|3225.3|3219.3|3225.5|3219.5|3225.8|3219.8|3225.3|3219.3|3
1634561500000|2021-10-18 12:51:40|3226|3220|3226|3220|3226|3220|3226|3220|1
1634561510000|2021-10-18 12:51:50|3226.3|3220.3|3226.3|3220.3|3226.3|3220.3|3226.3|3220.3|1
1634561520000|2021-10-18 12:52:00|3226|3220|3226|3220|3226|3220|3226|3220|1
1634561540000|2021-10-18 12:52:20|3225.5|3219.5|3226.3|3220.3|3226.3|3220.3|3225.5|3219.5|3
1634561550000|2021-10-18 12:52:30|3226.5|3220.5|3226.3|3220.3|3226.5|3220.5|3226.3|3220.3|2
1634561560000|2021-10-18 12:52:40|3225.8|3219.8|3224.8|3218.8|3225.8|3219.8|3224.5|3218.5|5
1634561580000|2021-10-18 12:53:00|3224.5|3218.5|3224.3|3218.3|3224.5|3218.5|3224.3|3218.3|2
1634561620000|2021-10-18 12:53:40|3224.5|3218.5|3224.8|3218.8|3224.8|3218.8|3224.5|3218.5|2
1634561630000|2021-10-18 12:53:50|3224.3|3218.3|3224.3|3218.3|3224.3|3218.3|3224.3|3218.3|1
1634561650000|2021-10-18 12:54:10|3224|3218|3222.5|3216.5|3224|3218|3222.3|3216.3|3
1634561680000|2021-10-18 12:54:40|3222.3|3216.3|3222.3|3216.3|3222.3|3216.3|3222.3|3216.3|1
1634561690000|2021-10-18 12:54:50|3221.8|3215.8|3221.3|3215.3|3221.8|3215.8|3221.3|3215.3|2
1634561700000|2021-10-18 12:55:00|3221.5|3215.5|3221.3|3215.3|3221.5|3215.5|3221|3215|4
1634561710000|2021-10-18 12:55:10|3221.5|3215.5|3221.5|3215.5|3221.5|3215.5|3221.5|3215.5|1
1634561730000|2021-10-18 12:55:30|3221.3|3215.3|3222.3|3216.3|3222.5|3216.5|3221|3215|7
1634561740000|2021-10-18 12:55:40|3222|3216|3222.3|3216.3|3222.3|3216.3|3221.5|3215.5|5
1634561750000|2021-10-18 12:55:50|3222|3216|3222|3216|3222|3216|3222|3216|1
1634561770000|2021-10-18 12:56:10|3222.3|3216.3|3222.3|3216.3|3222.3|3216.3|3222|3216|3
1634561800000|2021-10-18 12:56:40|3222.5|3216.5|3222.8|3216.8|3222.8|3216.8|3222.3|3216.3|6
1634561810000|2021-10-18 12:56:50|3222.5|3216.5|3222|3216|3222.5|3216.5|3222|3216|5
1634561820000|2021-10-18 12:57:00|3222.3|3216.3|3221.8|3215.8|3222.3|3216.3|3221.8|3215.8|4
1634561830000|2021-10-18 12:57:10|3221.5|3215.5|3222|3216|3222|3216|3221.5|3215.5|3
1634561840000|2021-10-18 12:57:20|3222.3|3216.3|3222.5|3216.5|3222.5|3216.5|3222.3|3216.3|2
1634561850000|2021-10-18 12:57:30|3222.8|3216.8|3222.5|3216.5|3222.8|3216.8|3222.5|3216.5|2
1634561860000|2021-10-18 12:57:40|3222.3|3216.3|3222|3216|3222.5|3216.5|3221.8|3215.8|7
1634561870000|2021-10-18 12:57:50|3221.8|3215.8|3221.5|3215.5|3221.8|3215.8|3221.5|3215.5|2
1634561900000|2021-10-18 12:58:20|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|1
1634561910000|2021-10-18 12:58:30|3221.8|3215.8|3221.8|3215.8|3222|3216|3221.8|3215.8|3
1634561930000|2021-10-18 12:58:50|3222|3216|3221.8|3215.8|3222|3216|3221.8|3215.8|2
1634561940000|2021-10-18 12:59:00|3222|3216|3221.5|3215.5|3222|3216|3221.5|3215.5|6
1634561950000|2021-10-18 12:59:10|3221.8|3215.8|3221.5|3215.5|3222|3216|3221.5|3215.5|6
1634561960000|2021-10-18 12:59:20|3221.8|3215.8|3221.8|3215.8|3222.3|3216.3|3221.3|3215.3|8
1634561970000|2021-10-18 12:59:30|3221.5|3215.5|3222.8|3216.8|3222.8|3216.8|3221.5|3215.5|2
1634561980000|2021-10-18 12:59:40|3223|3217|3222.8|3216.8|3223|3217|3222.8|3216.8|4
1634561990000|2021-10-18 12:59:50|3222.5|3216.5|3222.3|3216.3|3222.5|3216.5|3221.5|3215.5|8
1634562000000|2021-10-18 13:00:00|3222.5|3216.5|3219.5|3213.5|3222.8|3216.8|3219.5|3213.5|14
1634562010000|2021-10-18 13:00:10|3219.3|3213.3|3224|3218|3224.3|3218.3|3219.3|3213.3|14
1634562020000|2021-10-18 13:00:20|3224.3|3218.3|3223.3|3217.3|3225.8|3219.8|3223|3217|17
1634562030000|2021-10-18 13:00:30|3222.8|3216.8|3221.3|3215.3|3222.8|3216.8|3220.5|3214.5|17
1634562040000|2021-10-18 13:00:40|3221.5|3215.5|3219.8|3213.8|3222.3|3216.3|3219.3|3213.3|17
1634562050000|2021-10-18 13:00:50|3220|3214|3221|3215|3221.5|3215.5|3220|3214|13
1634562060000|2021-10-18 13:01:00|3221.3|3215.3|3221.5|3215.5|3221.8|3215.8|3220.5|3214.5|19
1634562070000|2021-10-18 13:01:10|3221.8|3215.8|3217.8|3211.8|3222.5|3216.5|3217.8|3211.8|19
1634562080000|2021-10-18 13:01:20|3217.5|3211.5|3218.3|3212.3|3219.3|3213.3|3217.5|3211.5|13
1634562090000|2021-10-18 13:01:30|3217.5|3211.5|3219.5|3213.5|3219.5|3213.5|3217.5|3211.5|9
1634562100000|2021-10-18 13:01:40|3219.3|3213.3|3217.5|3211.5|3219.3|3213.3|3217|3211|12
1634562110000|2021-10-18 13:01:50|3217.3|3211.3|3216.5|3210.5|3217.3|3211.3|3216.5|3210.5|10
1634562120000|2021-10-18 13:02:00|3216.8|3210.8|3217.8|3211.8|3217.8|3211.8|3216.5|3210.5|11
1634562130000|2021-10-18 13:02:10|3218|3212|3216.8|3210.8|3219.8|3213.8|3216.5|3210.5|13
1634562140000|2021-10-18 13:02:20|3216.5|3210.5|3216.8|3210.8|3216.8|3210.8|3215.8|3209.8|11
1634562150000|2021-10-18 13:02:30|3216.5|3210.5|3219.5|3213.5|3219.5|3213.5|3216|3210|9
1634562160000|2021-10-18 13:02:40|3219.8|3213.8|3217|3211|3220|3214|3216|3210|14
1634562170000|2021-10-18 13:02:50|3217.3|3211.3|3217.3|3211.3|3218.3|3212.3|3216.8|3210.8|11
1634562180000|2021-10-18 13:03:00|3217.5|3211.5|3217.8|3211.8|3217.8|3211.8|3216.8|3210.8|9
1634562190000|2021-10-18 13:03:10|3217.5|3211.5|3217.3|3211.3|3217.8|3211.8|3217|3211|8
1634562200000|2021-10-18 13:03:20|3217|3211|3217.5|3211.5|3218.3|3212.3|3217|3211|13
1634562210000|2021-10-18 13:03:30|3217.3|3211.3|3217.8|3211.8|3218|3212|3217.3|3211.3|12
1634562220000|2021-10-18 13:03:40|3217.5|3211.5|3215.8|3209.8|3217.5|3211.5|3215.8|3209.8|9
1634562230000|2021-10-18 13:03:50|3217|3211|3218|3212|3218|3212|3216.8|3210.8|9
1634562240000|2021-10-18 13:04:00|3218.3|3212.3|3217|3211|3218.3|3212.3|3217|3211|8
1634562250000|2021-10-18 13:04:10|3216.8|3210.8|3217|3211|3217.5|3211.5|3216|3210|10
1634562260000|2021-10-18 13:04:20|3216.8|3210.8|3217.8|3211.8|3218.3|3212.3|3216.8|3210.8|12
1634562270000|2021-10-18 13:04:30|3218|3212|3218.5|3212.5|3218.5|3212.5|3218|3212|5
1634562280000|2021-10-18 13:04:40|3218.8|3212.8|3219.8|3213.8|3219.8|3213.8|3218.8|3212.8|5
1634562290000|2021-10-18 13:04:50|3219.5|3213.5|3220|3214|3220.3|3214.3|3219.3|3213.3|5
1634562300000|2021-10-18 13:05:00|3219.8|3213.8|3219.5|3213.5|3220.3|3214.3|3219.5|3213.5|8
1634562310000|2021-10-18 13:05:10|3219.3|3213.3|3217.8|3211.8|3219.3|3213.3|3217.8|3211.8|10
1634562320000|2021-10-18 13:05:20|3217.5|3211.5|3217.3|3211.3|3219|3213|3217|3211|14
1634562330000|2021-10-18 13:05:30|3217.8|3211.8|3218.3|3212.3|3218.3|3212.3|3217.5|3211.5|9
1634562340000|2021-10-18 13:05:40|3218.5|3212.5|3216.8|3210.8|3218.5|3212.5|3216.8|3210.8|5
1634562350000|2021-10-18 13:05:50|3216.5|3210.5|3217.3|3211.3|3217.3|3211.3|3216.3|3210.3|13
1634562360000|2021-10-18 13:06:00|3217.8|3211.8|3216.5|3210.5|3217.8|3211.8|3216.3|3210.3|8
1634562370000|2021-10-18 13:06:10|3216|3210|3216.8|3210.8|3217|3211|3215.8|3209.8|9
1634562380000|2021-10-18 13:06:20|3216.5|3210.5|3216.5|3210.5|3216.5|3210.5|3215.5|3209.5|8
1634562390000|2021-10-18 13:06:30|3216.3|3210.3|3214.8|3208.8|3216.3|3210.3|3214.8|3208.8|8
1634562400000|2021-10-18 13:06:40|3215|3209|3214|3208|3215|3209|3213.8|3207.8|4
1634562410000|2021-10-18 13:06:50|3212.5|3206.5|3210.8|3204.8|3212.5|3206.5|3210.8|3204.8|4
1634562420000|2021-10-18 13:07:00|3210.5|3204.5|3212.5|3206.5|3213.5|3207.5|3210|3204|12
1634562430000|2021-10-18 13:07:10|3212.3|3206.3|3210.3|3204.3|3212.3|3206.3|3210|3204|4
1634562440000|2021-10-18 13:07:20|3210.5|3204.5|3210.5|3204.5|3210.8|3204.8|3210.3|3204.3|7
1634562450000|2021-10-18 13:07:30|3210.3|3204.3|3210.5|3204.5|3210.5|3204.5|3210.3|3204.3|2
1634562460000|2021-10-18 13:07:40|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|3209.8|3203.8|5
1634562470000|2021-10-18 13:07:50|3210.5|3204.5|3210|3204|3210.5|3204.5|3209.8|3203.8|7
1634562480000|2021-10-18 13:08:00|3209.8|3203.8|3206.8|3200.8|3209.8|3203.8|3205.8|3199.8|11
1634562490000|2021-10-18 13:08:10|3206.5|3200.5|3209|3203|3209|3203|3206.5|3200.5|9
1634562500000|2021-10-18 13:08:20|3208.8|3202.8|3207.5|3201.5|3208.8|3202.8|3207.5|3201.5|4
1634562510000|2021-10-18 13:08:30|3207.3|3201.3|3208.5|3202.5|3208.5|3202.5|3206.8|3200.8|5
1634562520000|2021-10-18 13:08:40|3208.8|3202.8|3208.8|3202.8|3209.3|3203.3|3208.8|3202.8|4
1634562530000|2021-10-18 13:08:50|3209|3203|3210|3204|3210|3204|3209|3203|4
1634562540000|2021-10-18 13:09:00|3210.3|3204.3|3212.3|3206.3|3213|3207|3209.5|3203.5|10
1634562550000|2021-10-18 13:09:10|3212.5|3206.5|3212.3|3206.3|3212.8|3206.8|3212.3|3206.3|4
1634562560000|2021-10-18 13:09:20|3212|3206|3212.3|3206.3|3212.3|3206.3|3208.8|3202.8|12
1634562570000|2021-10-18 13:09:30|3212.5|3206.5|3213.5|3207.5|3213.5|3207.5|3211.8|3205.8|10
1634562580000|2021-10-18 13:09:40|3214.3|3208.3|3213.5|3207.5|3214.8|3208.8|3213.3|3207.3|8
1634562590000|2021-10-18 13:09:50|3213.8|3207.8|3214.5|3208.5|3214.5|3208.5|3213.8|3207.8|4
1634562600000|2021-10-18 13:10:00|3214.3|3208.3|3212.8|3206.8|3214.3|3208.3|3212.5|3206.5|9
1634562610000|2021-10-18 13:10:10|3213|3207|3210.5|3204.5|3213|3207|3210.5|3204.5|8
1634562620000|2021-10-18 13:10:20|3210.3|3204.3|3212|3206|3212|3206|3210|3204|11
1634562630000|2021-10-18 13:10:30|3212.3|3206.3|3211.5|3205.5|3212.3|3206.3|3211.5|3205.5|4
1634562640000|2021-10-18 13:10:40|3211.3|3205.3|3211|3205|3211.3|3205.3|3210|3204|11
1634562650000|2021-10-18 13:10:50|3211.3|3205.3|3210.5|3204.5|3211.5|3205.5|3210.5|3204.5|5
1634562660000|2021-10-18 13:11:00|3210|3204|3210.5|3204.5|3210.5|3204.5|3208.5|3202.5|15
1634562670000|2021-10-18 13:11:10|3210.8|3204.8|3210.5|3204.5|3210.8|3204.8|3209|3203|11
1634562680000|2021-10-18 13:11:20|3210.8|3204.8|3211.3|3205.3|3211.8|3205.8|3210.8|3204.8|4
1634562690000|2021-10-18 13:11:30|3211|3205|3212.3|3206.3|3212.3|3206.3|3211|3205|7
1634562700000|2021-10-18 13:11:40|3212|3206|3210.5|3204.5|3212|3206|3210.5|3204.5|12
1634562710000|2021-10-18 13:11:50|3210.3|3204.3|3210|3204|3211|3205|3210|3204|7
1634562720000|2021-10-18 13:12:00|3209.8|3203.8|3209.3|3203.3|3209.8|3203.8|3209.3|3203.3|5
1634562730000|2021-10-18 13:12:10|3209.5|3203.5|3209|3203|3210|3204|3209|3203|12
1634562740000|2021-10-18 13:12:20|3209.3|3203.3|3207|3201|3209.3|3203.3|3206|3200|14
1634562750000|2021-10-18 13:12:30|3206.8|3200.8|3206|3200|3206.8|3200.8|3206|3200|4
1634562760000|2021-10-18 13:12:40|3206.3|3200.3|3207.3|3201.3|3207.8|3201.8|3206.3|3200.3|5
1634562770000|2021-10-18 13:12:50|3207|3201|3204.5|3198.5|3207.3|3201.3|3204.5|3198.5|9
1634562780000|2021-10-18 13:13:00|3204.3|3198.3|3204.8|3198.8|3204.8|3198.8|3204|3198|8
1634562790000|2021-10-18 13:13:10|3204.5|3198.5|3201.8|3195.8|3204.5|3198.5|3201.5|3195.5|11
1634562800000|2021-10-18 13:13:20|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3200.3|3194.3|6
1634562810000|2021-10-18 13:13:30|3201.8|3195.8|3201.5|3195.5|3201.8|3195.8|3200.3|3194.3|9
1634562820000|2021-10-18 13:13:40|3202|3196|3200.8|3194.8|3202|3196|3200.8|3194.8|8
1634562830000|2021-10-18 13:13:50|3201|3195|3202|3196|3202.5|3196.5|3201|3195|7
1634562840000|2021-10-18 13:14:00|3202.3|3196.3|3202.5|3196.5|3202.8|3196.8|3202|3196|8
1634562850000|2021-10-18 13:14:10|3202.8|3196.8|3203.3|3197.3|3203.5|3197.5|3202.8|3196.8|4
1634562860000|2021-10-18 13:14:20|3203|3197|3205.8|3199.8|3205.8|3199.8|3203|3197|7
1634562870000|2021-10-18 13:14:30|3205.3|3199.3|3205.5|3199.5|3206|3200|3204.5|3198.5|8
1634562880000|2021-10-18 13:14:40|3205|3199|3204.8|3198.8|3205|3199|3204.8|3198.8|2
1634562890000|2021-10-18 13:14:50|3204.5|3198.5|3204.3|3198.3|3204.8|3198.8|3204.3|3198.3|5
1634562900000|2021-10-18 13:15:00|3204|3198|3201.3|3195.3|3204|3198|3201.3|3195.3|12
1634562910000|2021-10-18 13:15:10|3201|3195|3200.5|3194.5|3201|3195|3200|3194|4
1634562920000|2021-10-18 13:15:20|3200.8|3194.8|3199.8|3193.8|3201|3195|3199.8|3193.8|5
1634562930000|2021-10-18 13:15:30|3200|3194|3200|3194|3200.8|3194.8|3199.8|3193.8|5
1634562940000|2021-10-18 13:15:40|3199.8|3193.8|3199.8|3193.8|3200.3|3194.3|3199.8|3193.8|5
1634562950000|2021-10-18 13:15:50|3200|3194|3198.8|3192.8|3201|3195|3198.8|3192.8|7
1634562960000|2021-10-18 13:16:00|3199|3193|3200.3|3194.3|3200.8|3194.8|3199|3193|12
1634562970000|2021-10-18 13:16:10|3200.5|3194.5|3202.3|3196.3|3202.3|3196.3|3200.5|3194.5|8
1634562980000|2021-10-18 13:16:20|3201|3195|3200.8|3194.8|3201|3195|3200.8|3194.8|2
1634562990000|2021-10-18 13:16:30|3201|3195|3201|3195|3201.3|3195.3|3201|3195|3
1634563000000|2021-10-18 13:16:40|3201.3|3195.3|3201.3|3195.3|3202.5|3196.5|3201.3|3195.3|8
1634563010000|2021-10-18 13:16:50|3201|3195|3201.8|3195.8|3201.8|3195.8|3201|3195|2
1634563020000|2021-10-18 13:17:00|3202|3196|3203.5|3197.5|3203.5|3197.5|3202|3196|5
1634563030000|2021-10-18 13:17:10|3203.3|3197.3|3203|3197|3203.5|3197.5|3203|3197|8
1634563040000|2021-10-18 13:17:20|3203.3|3197.3|3204.3|3198.3|3204.3|3198.3|3203.3|3197.3|4
1634563050000|2021-10-18 13:17:30|3204|3198|3202.3|3196.3|3204.3|3198.3|3202.3|3196.3|5
1634563060000|2021-10-18 13:17:40|3202.5|3196.5|3200.5|3194.5|3202.5|3196.5|3200.5|3194.5|7
1634563070000|2021-10-18 13:17:50|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|3200.8|3194.8|1
1634563080000|2021-10-18 13:18:00|3201|3195|3196.8|3190.8|3201|3195|3196.8|3190.8|7
1634563090000|2021-10-18 13:18:10|3196.5|3190.5|3195|3189|3196.8|3190.8|3195|3189|11
1634563110000|2021-10-18 13:18:30|3194.8|3188.8|3194.5|3188.5|3194.8|3188.8|3194|3188|6
1634563120000|2021-10-18 13:18:40|3193.3|3187.3|3193.8|3187.8|3193.8|3187.8|3193|3187|5
1634563130000|2021-10-18 13:18:50|3194.5|3188.5|3195.5|3189.5|3195.5|3189.5|3194.5|3188.5|7
1634563140000|2021-10-18 13:19:00|3194.8|3188.8|3194.5|3188.5|3194.8|3188.8|3194.5|3188.5|4
1634563150000|2021-10-18 13:19:10|3194.8|3188.8|3194.5|3188.5|3194.8|3188.8|3194.5|3188.5|2
1634563160000|2021-10-18 13:19:20|3195.3|3189.3|3196|3190|3196.3|3190.3|3195.3|3189.3|3
1634563170000|2021-10-18 13:19:30|3196.3|3190.3|3198|3192|3198|3192|3196.3|3190.3|2
1634563180000|2021-10-18 13:19:40|3197.8|3191.8|3199|3193|3199|3193|3197.3|3191.3|8
1634563190000|2021-10-18 13:19:50|3199.5|3193.5|3199.8|3193.8|3199.8|3193.8|3199|3193|5
1634563200000|2021-10-18 13:20:00|3199.5|3193.5|3200.5|3194.5|3200.5|3194.5|3199.3|3193.3|4
1634563210000|2021-10-18 13:20:10|3200.8|3194.8|3201.5|3195.5|3201.5|3195.5|3200.8|3194.8|4
1634563220000|2021-10-18 13:20:20|3202|3196|3202.3|3196.3|3202.3|3196.3|3201.8|3195.8|6
1634563230000|2021-10-18 13:20:30|3202.5|3196.5|3204|3198|3204|3198|3202.3|3196.3|9
1634563240000|2021-10-18 13:20:40|3204.3|3198.3|3203.8|3197.8|3204.8|3198.8|3203.5|3197.5|6
1634563250000|2021-10-18 13:20:50|3203.5|3197.5|3203.5|3197.5|3203.5|3197.5|3202.3|3196.3|10
1634563260000|2021-10-18 13:21:00|3204.8|3198.8|3205.3|3199.3|3205.3|3199.3|3204.3|3198.3|10
1634563270000|2021-10-18 13:21:10|3204.8|3198.8|3204.8|3198.8|3205|3199|3204.8|3198.8|3
1634563280000|2021-10-18 13:21:20|3205|3199|3205.3|3199.3|3205.5|3199.5|3204.8|3198.8|8
1634563290000|2021-10-18 13:21:30|3205.5|3199.5|3205.8|3199.8|3206.5|3200.5|3204.5|3198.5|12
1634563300000|2021-10-18 13:21:40|3206|3200|3205.8|3199.8|3207.3|3201.3|3205|3199|10
1634563310000|2021-10-18 13:21:50|3206|3200|3206.3|3200.3|3206.3|3200.3|3205.8|3199.8|10
1634563320000|2021-10-18 13:22:00|3206.5|3200.5|3204.8|3198.8|3207.8|3201.8|3204.8|3198.8|14
1634563330000|2021-10-18 13:22:10|3205|3199|3204.8|3198.8|3205.3|3199.3|3204.8|3198.8|12
1634563340000|2021-10-18 13:22:20|3205|3199|3204.8|3198.8|3205|3199|3204.3|3198.3|13
1634563350000|2021-10-18 13:22:30|3204.5|3198.5|3204.8|3198.8|3204.8|3198.8|3204.3|3198.3|5
1634563360000|2021-10-18 13:22:40|3204.5|3198.5|3204|3198|3204.8|3198.8|3203.5|3197.5|16
1634563370000|2021-10-18 13:22:50|3204.3|3198.3|3204.3|3198.3|3204.3|3198.3|3203.8|3197.8|6
1634563380000|2021-10-18 13:23:00|3204|3198|3203.5|3197.5|3204.8|3198.8|3203.5|3197.5|9
1634563390000|2021-10-18 13:23:10|3203.8|3197.8|3203.3|3197.3|3204|3198|3203|3197|13
1634563400000|2021-10-18 13:23:20|3202.8|3196.8|3203.8|3197.8|3204|3198|3201.8|3195.8|11
1634563410000|2021-10-18 13:23:30|3204|3198|3202.5|3196.5|3204.3|3198.3|3202.5|3196.5|16
1634563420000|2021-10-18 13:23:40|3202.8|3196.8|3203.8|3197.8|3203.8|3197.8|3202.8|3196.8|7
1634563430000|2021-10-18 13:23:50|3203.5|3197.5|3202.8|3196.8|3203.8|3197.8|3202.3|3196.3|13
1634563440000|2021-10-18 13:24:00|3202.3|3196.3|3201|3195|3202.3|3196.3|3200.5|3194.5|16
1634563450000|2021-10-18 13:24:10|3200.8|3194.8|3201.8|3195.8|3201.8|3195.8|3199.8|3193.8|10
1634563460000|2021-10-18 13:24:20|3202|3196|3203|3197|3203.3|3197.3|3202|3196|16
1634563470000|2021-10-18 13:24:30|3203.3|3197.3|3202.8|3196.8|3203.5|3197.5|3202.8|3196.8|4
1634563480000|2021-10-18 13:24:40|3202.5|3196.5|3203.8|3197.8|3203.8|3197.8|3202.5|3196.5|6
1634563490000|2021-10-18 13:24:50|3204|3198|3204.8|3198.8|3205.3|3199.3|3204|3198|6
1634563500000|2021-10-18 13:25:00|3204.5|3198.5|3204.8|3198.8|3205.5|3199.5|3204.5|3198.5|8
1634563510000|2021-10-18 13:25:10|3205|3199|3205.3|3199.3|3205.3|3199.3|3204.8|3198.8|10
1634563520000|2021-10-18 13:25:20|3205.5|3199.5|3205.5|3199.5|3205.5|3199.5|3205.3|3199.3|3
1634563530000|2021-10-18 13:25:30|3205.3|3199.3|3205.8|3199.8|3205.8|3199.8|3204.8|3198.8|6
1634563540000|2021-10-18 13:25:40|3205.3|3199.3|3206.3|3200.3|3207.5|3201.5|3205.3|3199.3|6
1634563550000|2021-10-18 13:25:50|3206|3200|3207.3|3201.3|3207.3|3201.3|3206|3200|5
1634563560000|2021-10-18 13:26:00|3207|3201|3203.3|3197.3|3207|3201|3202.8|3196.8|9
1634563570000|2021-10-18 13:26:10|3203.8|3197.8|3202.8|3196.8|3203.8|3197.8|3202.5|3196.5|7
1634563580000|2021-10-18 13:26:20|3203|3197|3204.5|3198.5|3204.5|3198.5|3203|3197|6
1634563590000|2021-10-18 13:26:30|3203.3|3197.3|3202.8|3196.8|3203.8|3197.8|3202.8|3196.8|8
1634563600000|2021-10-18 13:26:40|3202.5|3196.5|3201.5|3195.5|3203|3197|3201.5|3195.5|14
1634563610000|2021-10-18 13:26:50|3201.3|3195.3|3201.3|3195.3|3201.8|3195.8|3201.3|3195.3|4
1634563620000|2021-10-18 13:27:00|3201|3195|3201.3|3195.3|3201.3|3195.3|3200|3194|9
1634563630000|2021-10-18 13:27:10|3201.5|3195.5|3200|3194|3201.5|3195.5|3199.5|3193.5|10
1634563640000|2021-10-18 13:27:20|3199.8|3193.8|3200.3|3194.3|3200.8|3194.8|3199.8|3193.8|7
1634563650000|2021-10-18 13:27:30|3200.5|3194.5|3200.5|3194.5|3201.3|3195.3|3200.3|3194.3|10
1634563660000|2021-10-18 13:27:40|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|1
1634563670000|2021-10-18 13:27:50|3200|3194|3200|3194|3200|3194|3200|3194|1
1634563680000|2021-10-18 13:28:00|3199.8|3193.8|3200.5|3194.5|3200.5|3194.5|3199.8|3193.8|4
1634563700000|2021-10-18 13:28:20|3200.3|3194.3|3199.5|3193.5|3200.3|3194.3|3199.3|3193.3|4
1634563710000|2021-10-18 13:28:30|3199.3|3193.3|3199|3193|3199.3|3193.3|3198.8|3192.8|6
1634563720000|2021-10-18 13:28:40|3199.3|3193.3|3199|3193|3199.3|3193.3|3198.5|3192.5|9
1634563730000|2021-10-18 13:28:50|3199.3|3193.3|3200.5|3194.5|3200.5|3194.5|3199|3193|10
1634563740000|2021-10-18 13:29:00|3200.3|3194.3|3200|3194|3200.3|3194.3|3199.5|3193.5|7
1634563750000|2021-10-18 13:29:10|3200.3|3194.3|3202.5|3196.5|3202.5|3196.5|3200.3|3194.3|10
1634563760000|2021-10-18 13:29:20|3202.8|3196.8|3203.8|3197.8|3204.8|3198.8|3202.8|3196.8|10
1634563770000|2021-10-18 13:29:30|3203.5|3197.5|3204.3|3198.3|3204.3|3198.3|3203.3|3197.3|6
1634563780000|2021-10-18 13:29:40|3204.5|3198.5|3204.8|3198.8|3205|3199|3204.3|3198.3|9
1634563790000|2021-10-18 13:29:50|3205|3199|3204.8|3198.8|3205.3|3199.3|3204.5|3198.5|12
1634563800000|2021-10-18 13:30:00|3204.5|3198.5|3201|3195|3204.5|3198.5|3200.3|3194.3|20
1634563810000|2021-10-18 13:30:10|3201.3|3195.3|3202.8|3196.8|3203.3|3197.3|3201.3|3195.3|16
1634563820000|2021-10-18 13:30:20|3202.5|3196.5|3201.5|3195.5|3203.8|3197.8|3201.5|3195.5|16
1634563830000|2021-10-18 13:30:30|3201.3|3195.3|3200.5|3194.5|3201.8|3195.8|3200.5|3194.5|7
1634563840000|2021-10-18 13:30:40|3200.8|3194.8|3200.5|3194.5|3201.8|3195.8|3200.5|3194.5|7
1634563850000|2021-10-18 13:30:50|3200.3|3194.3|3198.8|3192.8|3200.5|3194.5|3198.8|3192.8|14
1634563860000|2021-10-18 13:31:00|3199.3|3193.3|3201|3195|3201|3195|3199.3|3193.3|13
1634563870000|2021-10-18 13:31:10|3201.3|3195.3|3200.3|3194.3|3201.5|3195.5|3200.3|3194.3|7
1634563880000|2021-10-18 13:31:20|3200.5|3194.5|3199.5|3193.5|3201.5|3195.5|3199.5|3193.5|6
1634563890000|2021-10-18 13:31:30|3199.3|3193.3|3198.5|3192.5|3199.3|3193.3|3198.5|3192.5|3
1634563900000|2021-10-18 13:31:40|3198.3|3192.3|3198.3|3192.3|3198.5|3192.5|3198.3|3192.3|3
1634563910000|2021-10-18 13:31:50|3198.5|3192.5|3199|3193|3199|3193|3198.3|3192.3|8
1634563920000|2021-10-18 13:32:00|3199.3|3193.3|3200.5|3194.5|3200.5|3194.5|3199.3|3193.3|11
1634563930000|2021-10-18 13:32:10|3199.5|3193.5|3199|3193|3200.3|3194.3|3198.8|3192.8|10
1634563940000|2021-10-18 13:32:20|3198.8|3192.8|3199|3193|3199|3193|3198.5|3192.5|6
1634563950000|2021-10-18 13:32:30|3198.8|3192.8|3198.8|3192.8|3199.8|3193.8|3198.8|3192.8|10
1634563960000|2021-10-18 13:32:40|3198.5|3192.5|3198.5|3192.5|3199.3|3193.3|3198.3|3192.3|11
1634563970000|2021-10-18 13:32:50|3199.3|3193.3|3200.3|3194.3|3200.3|3194.3|3199.3|3193.3|11
1634563980000|2021-10-18 13:33:00|3200.5|3194.5|3200.3|3194.3|3200.5|3194.5|3199.8|3193.8|6
1634563990000|2021-10-18 13:33:10|3200.5|3194.5|3199.8|3193.8|3200.5|3194.5|3199.8|3193.8|7
1634564000000|2021-10-18 13:33:20|3199.5|3193.5|3202.8|3196.8|3202.8|3196.8|3199.5|3193.5|15
1634564010000|2021-10-18 13:33:30|3203|3197|3202.8|3196.8|3203.3|3197.3|3202.8|3196.8|10
1634564020000|2021-10-18 13:33:40|3202.5|3196.5|3202.3|3196.3|3202.5|3196.5|3202|3196|6
1634564030000|2021-10-18 13:33:50|3202.5|3196.5|3200|3194|3202.5|3196.5|3200|3194|13
1634564040000|2021-10-18 13:34:00|3199.8|3193.8|3200.3|3194.3|3200.3|3194.3|3199.8|3193.8|3
1634564050000|2021-10-18 13:34:10|3200|3194|3199.8|3193.8|3200|3194|3199.8|3193.8|2
1634564060000|2021-10-18 13:34:20|3199.5|3193.5|3198.5|3192.5|3199.5|3193.5|3198.5|3192.5|3
1634564070000|2021-10-18 13:34:30|3198.8|3192.8|3202|3196|3202.3|3196.3|3198.8|3192.8|11
1634564080000|2021-10-18 13:34:40|3201.8|3195.8|3201.5|3195.5|3202.5|3196.5|3201.3|3195.3|8
1634564090000|2021-10-18 13:34:50|3201.8|3195.8|3200.5|3194.5|3201.8|3195.8|3200.5|3194.5|9
1634564100000|2021-10-18 13:35:00|3200.3|3194.3|3201.3|3195.3|3201.3|3195.3|3200|3194|14
1634564110000|2021-10-18 13:35:10|3201|3195|3200.8|3194.8|3202|3196|3200.5|3194.5|14
1634564120000|2021-10-18 13:35:20|3200.5|3194.5|3200.5|3194.5|3200.8|3194.8|3200|3194|6
1634564130000|2021-10-18 13:35:30|3200.8|3194.8|3199.3|3193.3|3201.3|3195.3|3198.5|3192.5|12
1634564140000|2021-10-18 13:35:40|3199.8|3193.8|3198.8|3192.8|3201|3195|3198.8|3192.8|19
1634564150000|2021-10-18 13:35:50|3198.3|3192.3|3198.8|3192.8|3198.8|3192.8|3198.3|3192.3|5
1634564160000|2021-10-18 13:36:00|3199.3|3193.3|3202.3|3196.3|3202.5|3196.5|3199.3|3193.3|12
1634564170000|2021-10-18 13:36:10|3202.5|3196.5|3202|3196|3202.5|3196.5|3201.5|3195.5|9
1634564180000|2021-10-18 13:36:20|3201.8|3195.8|3195|3189|3201.8|3195.8|3194.8|3188.8|16
1634564190000|2021-10-18 13:36:30|3195.3|3189.3|3197.8|3191.8|3197.8|3191.8|3195.3|3189.3|17
1634564200000|2021-10-18 13:36:40|3197.5|3191.5|3192.5|3186.5|3197.5|3191.5|3192.5|3186.5|15
1634564210000|2021-10-18 13:36:50|3193.8|3187.8|3194.3|3188.3|3195|3189|3193.8|3187.8|7
1634564220000|2021-10-18 13:37:00|3194|3188|3196.8|3190.8|3196.8|3190.8|3194|3188|20
1634564230000|2021-10-18 13:37:10|3196.3|3190.3|3197.8|3191.8|3197.8|3191.8|3196|3190|18
1634564240000|2021-10-18 13:37:20|3197.5|3191.5|3196.8|3190.8|3197.5|3191.5|3196.5|3190.5|14
1634564250000|2021-10-18 13:37:30|3197|3191|3197|3191|3197.3|3191.3|3196.8|3190.8|9
1634564260000|2021-10-18 13:37:40|3197.5|3191.5|3198|3192|3198|3192|3197.5|3191.5|3
1634564270000|2021-10-18 13:37:50|3197.8|3191.8|3197.3|3191.3|3197.8|3191.8|3194.8|3188.8|11
1634564280000|2021-10-18 13:38:00|3197.5|3191.5|3196.5|3190.5|3197.5|3191.5|3196.3|3190.3|13
1634564290000|2021-10-18 13:38:10|3196.8|3190.8|3196.8|3190.8|3197.5|3191.5|3195.8|3189.8|11
1634564300000|2021-10-18 13:38:20|3196.5|3190.5|3195.5|3189.5|3196.5|3190.5|3195.3|3189.3|11
1634564310000|2021-10-18 13:38:30|3195.8|3189.8|3195.3|3189.3|3196.8|3190.8|3195.3|3189.3|14
1634564320000|2021-10-18 13:38:40|3195.5|3189.5|3194.8|3188.8|3195.5|3189.5|3194.8|3188.8|4
1634564330000|2021-10-18 13:38:50|3195|3189|3191|3185|3195|3189|3191|3185|13
1634564340000|2021-10-18 13:39:00|3191.3|3185.3|3192.3|3186.3|3192.8|3186.8|3191.3|3185.3|5
1634564350000|2021-10-18 13:39:10|3192|3186|3191.3|3185.3|3192.3|3186.3|3190.5|3184.5|11
1634564360000|2021-10-18 13:39:20|3190.8|3184.8|3189.8|3183.8|3190.8|3184.8|3189.8|3183.8|14
1634564370000|2021-10-18 13:39:30|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|3188.5|3182.5|9
1634564380000|2021-10-18 13:39:40|3189.3|3183.3|3189.5|3183.5|3189.5|3183.5|3189|3183|4
1634564390000|2021-10-18 13:39:50|3189.3|3183.3|3189|3183|3189.5|3183.5|3188.8|3182.8|10
1634564400000|2021-10-18 13:40:00|3188.5|3182.5|3189.5|3183.5|3189.5|3183.5|3188.3|3182.3|13
1634564410000|2021-10-18 13:40:10|3189.3|3183.3|3187.3|3181.3|3189.3|3183.3|3187.3|3181.3|16
1634564420000|2021-10-18 13:40:20|3187.5|3181.5|3186.3|3180.3|3187.5|3181.5|3186.3|3180.3|12
1634564430000|2021-10-18 13:40:30|3186.8|3180.8|3189|3183|3189|3183|3186.5|3180.5|18
1634564440000|2021-10-18 13:40:40|3189.3|3183.3|3191.3|3185.3|3191.5|3185.5|3188.8|3182.8|17
1634564450000|2021-10-18 13:40:50|3191.5|3185.5|3187.5|3181.5|3191.5|3185.5|3187.5|3181.5|15
1634564460000|2021-10-18 13:41:00|3187.3|3181.3|3187.5|3181.5|3187.8|3181.8|3185.3|3179.3|17
1634564470000|2021-10-18 13:41:10|3187.8|3181.8|3185.3|3179.3|3187.8|3181.8|3185|3179|10
1634564480000|2021-10-18 13:41:20|3185.8|3179.8|3184.3|3178.3|3185.8|3179.8|3184|3178|11
1634564490000|2021-10-18 13:41:30|3184|3178|3185|3179|3185|3179|3184|3178|4
1634564500000|2021-10-18 13:41:40|3184.8|3178.8|3187.5|3181.5|3187.8|3181.8|3184.8|3178.8|13
1634564510000|2021-10-18 13:41:50|3187.8|3181.8|3187.3|3181.3|3187.8|3181.8|3186.8|3180.8|9
1634564520000|2021-10-18 13:42:00|3186.8|3180.8|3187.8|3181.8|3187.8|3181.8|3186.8|3180.8|9
1634564530000|2021-10-18 13:42:10|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|3186.8|3180.8|6
1634564540000|2021-10-18 13:42:20|3187|3181|3187.3|3181.3|3187.8|3181.8|3186.8|3180.8|9
1634564550000|2021-10-18 13:42:30|3187.5|3181.5|3187.5|3181.5|3187.8|3181.8|3187.5|3181.5|3
1634564560000|2021-10-18 13:42:40|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|3187.5|3181.5|3
1634564570000|2021-10-18 13:42:50|3189|3183|3190.3|3184.3|3190.5|3184.5|3188.8|3182.8|12
1634564580000|2021-10-18 13:43:00|3190.8|3184.8|3189.8|3183.8|3190.8|3184.8|3189.5|3183.5|15
1634564590000|2021-10-18 13:43:10|3189.5|3183.5|3190|3184|3190|3184|3189.5|3183.5|5
1634564600000|2021-10-18 13:43:20|3190.3|3184.3|3185.5|3179.5|3190.5|3184.5|3185.5|3179.5|13
1634564610000|2021-10-18 13:43:30|3185.8|3179.8|3185.8|3179.8|3186.3|3180.3|3185.8|3179.8|5
1634564620000|2021-10-18 13:43:40|3185.3|3179.3|3185.5|3179.5|3185.5|3179.5|3185.3|3179.3|2
1634564630000|2021-10-18 13:43:50|3186|3180|3186|3180|3186.5|3180.5|3185.8|3179.8|7
1634564640000|2021-10-18 13:44:00|3185.8|3179.8|3185.5|3179.5|3185.8|3179.8|3185.5|3179.5|2
1634564650000|2021-10-18 13:44:10|3185.8|3179.8|3186|3180|3186.3|3180.3|3185.8|3179.8|4
1634564660000|2021-10-18 13:44:20|3185.8|3179.8|3185.5|3179.5|3185.8|3179.8|3185.5|3179.5|2
1634564670000|2021-10-18 13:44:30|3185.8|3179.8|3185|3179|3185.8|3179.8|3185|3179|10
1634564680000|2021-10-18 13:44:40|3185.3|3179.3|3185|3179|3186|3180|3184.8|3178.8|9
1634564690000|2021-10-18 13:44:50|3185.3|3179.3|3186.8|3180.8|3186.8|3180.8|3185.3|3179.3|13
1634564700000|2021-10-18 13:45:00|3185.8|3179.8|3184.8|3178.8|3186|3180|3184.5|3178.5|10
1634564710000|2021-10-18 13:45:10|3185.3|3179.3|3184|3178|3185.8|3179.8|3184|3178|13
1634564720000|2021-10-18 13:45:20|3183.8|3177.8|3183.8|3177.8|3183.8|3177.8|3183.3|3177.3|5
1634564730000|2021-10-18 13:45:30|3183.5|3177.5|3185.8|3179.8|3185.8|3179.8|3183.3|3177.3|11
1634564740000|2021-10-18 13:45:40|3186|3180|3185.5|3179.5|3186|3180|3185|3179|9
1634564750000|2021-10-18 13:45:50|3185.3|3179.3|3186|3180|3186|3180|3184.8|3178.8|14
1634564760000|2021-10-18 13:46:00|3185.8|3179.8|3187.3|3181.3|3187.3|3181.3|3185.3|3179.3|15
1634564770000|2021-10-18 13:46:10|3187.5|3181.5|3188.3|3182.3|3188.3|3182.3|3187.5|3181.5|6
1634564780000|2021-10-18 13:46:20|3188|3182|3187.8|3181.8|3188.5|3182.5|3187.5|3181.5|7
1634564790000|2021-10-18 13:46:30|3188|3182|3189.3|3183.3|3189.3|3183.3|3187.8|3181.8|11
1634564800000|2021-10-18 13:46:40|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|1
1634564810000|2021-10-18 13:46:50|3189.3|3183.3|3190.5|3184.5|3190.8|3184.8|3188.5|3182.5|8
1634564820000|2021-10-18 13:47:00|3190.8|3184.8|3191.5|3185.5|3191.8|3185.8|3190.5|3184.5|14
1634564830000|2021-10-18 13:47:10|3191.3|3185.3|3192.3|3186.3|3192.8|3186.8|3191|3185|14
1634564840000|2021-10-18 13:47:20|3192|3186|3192|3186|3193.5|3187.5|3191.5|3185.5|13
1634564850000|2021-10-18 13:47:30|3192.3|3186.3|3192|3186|3192.5|3186.5|3191.8|3185.8|8
1634564860000|2021-10-18 13:47:40|3192.3|3186.3|3191.3|3185.3|3192.8|3186.8|3191.3|3185.3|12
1634564870000|2021-10-18 13:47:50|3191.5|3185.5|3190.5|3184.5|3191.5|3185.5|3190|3184|13
1634564880000|2021-10-18 13:48:00|3190.3|3184.3|3188.5|3182.5|3190.5|3184.5|3188.5|3182.5|12
1634564890000|2021-10-18 13:48:10|3188.8|3182.8|3188.8|3182.8|3189.3|3183.3|3188.3|3182.3|9
1634564900000|2021-10-18 13:48:20|3188.5|3182.5|3192|3186|3192|3186|3188.3|3182.3|15
1634564910000|2021-10-18 13:48:30|3191.8|3185.8|3192|3186|3192|3186|3190.8|3184.8|12
1634564920000|2021-10-18 13:48:40|3192.3|3186.3|3193.5|3187.5|3193.8|3187.8|3192|3186|14
1634564930000|2021-10-18 13:48:50|3193.8|3187.8|3193|3187|3193.8|3187.8|3192.5|3186.5|11
1634564940000|2021-10-18 13:49:00|3192.5|3186.5|3191.5|3185.5|3192.5|3186.5|3190.5|3184.5|13
1634564950000|2021-10-18 13:49:10|3191.3|3185.3|3191|3185|3191.5|3185.5|3191|3185|7
1634564960000|2021-10-18 13:49:20|3190.5|3184.5|3190|3184|3190.5|3184.5|3190|3184|2
1634564970000|2021-10-18 13:49:30|3190.3|3184.3|3189.5|3183.5|3190.3|3184.3|3189.5|3183.5|4
1634564980000|2021-10-18 13:49:40|3188.8|3182.8|3189.5|3183.5|3189.5|3183.5|3188.8|3182.8|3
1634564990000|2021-10-18 13:49:50|3189.8|3183.8|3189.5|3183.5|3191|3185|3189.5|3183.5|8
1634565000000|2021-10-18 13:50:00|3189.8|3183.8|3189.5|3183.5|3190.5|3184.5|3188.5|3182.5|11
1634565010000|2021-10-18 13:50:10|3189.8|3183.8|3188.8|3182.8|3190|3184|3188.5|3182.5|11
1634565020000|2021-10-18 13:50:20|3189|3183|3190.5|3184.5|3190.5|3184.5|3188.5|3182.5|9
1634565030000|2021-10-18 13:50:30|3190.3|3184.3|3190.5|3184.5|3190.5|3184.5|3190.3|3184.3|4
1634565040000|2021-10-18 13:50:40|3190.3|3184.3|3190.5|3184.5|3190.5|3184.5|3190.3|3184.3|4
1634565050000|2021-10-18 13:50:50|3190.8|3184.8|3190.5|3184.5|3190.8|3184.8|3190.3|3184.3|8
1634565060000|2021-10-18 13:51:00|3190.3|3184.3|3190|3184|3190.3|3184.3|3190|3184|2
1634565070000|2021-10-18 13:51:10|3190.3|3184.3|3189|3183|3190.3|3184.3|3189|3183|8
1634565080000|2021-10-18 13:51:20|3188.8|3182.8|3188.8|3182.8|3189|3183|3188.5|3182.5|5
1634565090000|2021-10-18 13:51:30|3189|3183|3189.8|3183.8|3190|3184|3189|3183|5
1634565100000|2021-10-18 13:51:40|3189.5|3183.5|3189.5|3183.5|3190.5|3184.5|3189.5|3183.5|8
1634565110000|2021-10-18 13:51:50|3189.8|3183.8|3189.5|3183.5|3190.8|3184.8|3189.5|3183.5|8
1634565120000|2021-10-18 13:52:00|3189.3|3183.3|3190.5|3184.5|3191.3|3185.3|3189.3|3183.3|14
1634565130000|2021-10-18 13:52:10|3190.8|3184.8|3192.5|3186.5|3192.8|3186.8|3190.8|3184.8|13
1634565140000|2021-10-18 13:52:20|3192.3|3186.3|3191.5|3185.5|3192.3|3186.3|3191.3|3185.3|5
1634565150000|2021-10-18 13:52:30|3192|3186|3190.5|3184.5|3192.5|3186.5|3190.5|3184.5|8
1634565160000|2021-10-18 13:52:40|3191|3185|3191.8|3185.8|3192|3186|3191|3185|11
1634565170000|2021-10-18 13:52:50|3191.5|3185.5|3193.5|3187.5|3193.8|3187.8|3191.5|3185.5|10
1634565180000|2021-10-18 13:53:00|3194|3188|3195.8|3189.8|3195.8|3189.8|3193.8|3187.8|9
1634565190000|2021-10-18 13:53:10|3196|3190|3196.8|3190.8|3196.8|3190.8|3195.3|3189.3|16
1634565200000|2021-10-18 13:53:20|3197|3191|3196.8|3190.8|3197.8|3191.8|3196.8|3190.8|12
1634565210000|2021-10-18 13:53:30|3197|3191|3196.3|3190.3|3198.3|3192.3|3195.5|3189.5|16
1634565220000|2021-10-18 13:53:40|3196|3190|3196.3|3190.3|3196.3|3190.3|3195.3|3189.3|11
1634565230000|2021-10-18 13:53:50|3196.5|3190.5|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|4
1634565240000|2021-10-18 13:54:00|3196.5|3190.5|3194.5|3188.5|3196.5|3190.5|3194|3188|16
1634565250000|2021-10-18 13:54:10|3194.8|3188.8|3193.8|3187.8|3195|3189|3193.3|3187.3|12
1634565260000|2021-10-18 13:54:20|3194|3188|3193.8|3187.8|3194.3|3188.3|3192.5|3186.5|18
1634565270000|2021-10-18 13:54:30|3193.5|3187.5|3192.8|3186.8|3193.5|3187.5|3192.5|3186.5|9
1634565280000|2021-10-18 13:54:40|3193|3187|3192|3186|3193.8|3187.8|3192|3186|15
1634565290000|2021-10-18 13:54:50|3191.8|3185.8|3194.5|3188.5|3195|3189|3191.8|3185.8|19
1634565300000|2021-10-18 13:55:00|3194|3188|3195.8|3189.8|3195.8|3189.8|3193.8|3187.8|15
1634565310000|2021-10-18 13:55:10|3195|3189|3195.8|3189.8|3196.3|3190.3|3194.8|3188.8|8
1634565320000|2021-10-18 13:55:20|3196|3190|3197.3|3191.3|3197.3|3191.3|3195.8|3189.8|13
1634565330000|2021-10-18 13:55:30|3197.5|3191.5|3196.5|3190.5|3197.5|3191.5|3195.8|3189.8|15
1634565340000|2021-10-18 13:55:40|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3194.8|3188.8|9
1634565350000|2021-10-18 13:55:50|3195.8|3189.8|3197.3|3191.3|3197.5|3191.5|3195.5|3189.5|8
1634565360000|2021-10-18 13:56:00|3197.5|3191.5|3199.8|3193.8|3199.8|3193.8|3196.8|3190.8|17
1634565370000|2021-10-18 13:56:10|3199.5|3193.5|3198.8|3192.8|3199.5|3193.5|3198.3|3192.3|9
1634565380000|2021-10-18 13:56:20|3198.5|3192.5|3197.8|3191.8|3199|3193|3197.3|3191.3|12
1634565390000|2021-10-18 13:56:30|3198.3|3192.3|3198.5|3192.5|3198.8|3192.8|3198|3192|6
1634565400000|2021-10-18 13:56:40|3198.8|3192.8|3198.5|3192.5|3200.3|3194.3|3198.5|3192.5|8
1634565410000|2021-10-18 13:56:50|3198.3|3192.3|3199.3|3193.3|3200|3194|3198.3|3192.3|14
1634565420000|2021-10-18 13:57:00|3199|3193|3199.5|3193.5|3200.3|3194.3|3199|3193|12
1634565430000|2021-10-18 13:57:10|3198.3|3192.3|3198.3|3192.3|3198.5|3192.5|3197.3|3191.3|14
1634565440000|2021-10-18 13:57:20|3198.5|3192.5|3200.3|3194.3|3200.3|3194.3|3198.5|3192.5|4
1634565450000|2021-10-18 13:57:30|3200|3194|3200|3194|3200.3|3194.3|3199.5|3193.5|8
1634565460000|2021-10-18 13:57:40|3199.8|3193.8|3198|3192|3199.8|3193.8|3198|3192|7
1634565470000|2021-10-18 13:57:50|3197.8|3191.8|3197|3191|3198.3|3192.3|3197|3191|12
1634565480000|2021-10-18 13:58:00|3196.8|3190.8|3197.5|3191.5|3197.5|3191.5|3195.3|3189.3|15
1634565490000|2021-10-18 13:58:10|3197.3|3191.3|3198.8|3192.8|3199|3193|3197.3|3191.3|11
1634565500000|2021-10-18 13:58:20|3198.5|3192.5|3198.8|3192.8|3198.8|3192.8|3197.8|3191.8|8
1634565510000|2021-10-18 13:58:30|3198.5|3192.5|3197.5|3191.5|3198.5|3192.5|3197.5|3191.5|5
1634565520000|2021-10-18 13:58:40|3197.3|3191.3|3196.5|3190.5|3197.3|3191.3|3196.5|3190.5|4
1634565530000|2021-10-18 13:58:50|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3195.5|3189.5|7
1634565540000|2021-10-18 13:59:00|3196.5|3190.5|3195.8|3189.8|3196.5|3190.5|3195.8|3189.8|7
1634565550000|2021-10-18 13:59:10|3196|3190|3193.5|3187.5|3196|3190|3193.5|3187.5|9
1634565560000|2021-10-18 13:59:20|3193.8|3187.8|3194.8|3188.8|3194.8|3188.8|3193.5|3187.5|10
1634565570000|2021-10-18 13:59:30|3195|3189|3193.3|3187.3|3195.5|3189.5|3193.3|3187.3|10
1634565580000|2021-10-18 13:59:40|3193.5|3187.5|3194.8|3188.8|3194.8|3188.8|3193|3187|8
1634565590000|2021-10-18 13:59:50|3194.5|3188.5|3192.8|3186.8|3194.5|3188.5|3192.8|3186.8|8
1634565600000|2021-10-18 14:00:00|3193|3187|3194|3188|3194.3|3188.3|3193|3187|9
1634565610000|2021-10-18 14:00:10|3193.8|3187.8|3192.8|3186.8|3193.8|3187.8|3192.8|3186.8|9
1634565620000|2021-10-18 14:00:20|3192.5|3186.5|3192.8|3186.8|3193.5|3187.5|3192.5|3186.5|5
1634565630000|2021-10-18 14:00:30|3193|3187|3195.3|3189.3|3195.3|3189.3|3193|3187|8
1634565640000|2021-10-18 14:00:40|3195.5|3189.5|3197.3|3191.3|3197.3|3191.3|3195.5|3189.5|7
1634565650000|2021-10-18 14:00:50|3197|3191|3197|3191|3197.8|3191.8|3196.3|3190.3|16
1634565660000|2021-10-18 14:01:00|3196.8|3190.8|3194.5|3188.5|3196.8|3190.8|3193.8|3187.8|15
1634565670000|2021-10-18 14:01:10|3193.8|3187.8|3191.8|3185.8|3193.8|3187.8|3191.5|3185.5|7
1634565680000|2021-10-18 14:01:20|3191.5|3185.5|3191|3185|3191.8|3185.8|3190.5|3184.5|8
1634565690000|2021-10-18 14:01:30|3191.3|3185.3|3191.8|3185.8|3192|3186|3191|3185|8
1634565700000|2021-10-18 14:01:40|3191.5|3185.5|3192.5|3186.5|3192.5|3186.5|3191.5|3185.5|7
1634565710000|2021-10-18 14:01:50|3192.8|3186.8|3193.3|3187.3|3194.8|3188.8|3192.8|3186.8|12
1634565720000|2021-10-18 14:02:00|3193|3187|3190.8|3184.8|3193|3187|3189.8|3183.8|12
1634565730000|2021-10-18 14:02:10|3190.5|3184.5|3189.3|3183.3|3190.8|3184.8|3189.3|3183.3|11
1634565740000|2021-10-18 14:02:20|3189.5|3183.5|3189|3183|3189.5|3183.5|3188.8|3182.8|5
1634565750000|2021-10-18 14:02:30|3188.8|3182.8|3188.3|3182.3|3189.5|3183.5|3187.3|3181.3|8
1634565760000|2021-10-18 14:02:40|3188.5|3182.5|3191.5|3185.5|3191.5|3185.5|3188.5|3182.5|12
1634565770000|2021-10-18 14:02:50|3191.3|3185.3|3192.3|3186.3|3192.3|3186.3|3190.5|3184.5|11
1634565780000|2021-10-18 14:03:00|3192.8|3186.8|3192.3|3186.3|3192.8|3186.8|3191.5|3185.5|14
1634565790000|2021-10-18 14:03:10|3192.5|3186.5|3192|3186|3193.5|3187.5|3192|3186|17
1634565800000|2021-10-18 14:03:20|3193|3187|3191.8|3185.8|3193|3187|3191.5|3185.5|8
1634565810000|2021-10-18 14:03:30|3191.5|3185.5|3190.3|3184.3|3191.5|3185.5|3190.3|3184.3|3
1634565820000|2021-10-18 14:03:40|3190.8|3184.8|3191|3185|3192|3186|3190.8|3184.8|8
1634565830000|2021-10-18 14:03:50|3190.8|3184.8|3190|3184|3190.8|3184.8|3189.8|3183.8|6
1634565840000|2021-10-18 14:04:00|3189.8|3183.8|3189.8|3183.8|3190.3|3184.3|3189.3|3183.3|10
1634565850000|2021-10-18 14:04:10|3189.5|3183.5|3190.3|3184.3|3190.3|3184.3|3189.3|3183.3|9
1634565860000|2021-10-18 14:04:20|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.3|3184.3|5
1634565870000|2021-10-18 14:04:30|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.3|3184.3|5
1634565880000|2021-10-18 14:04:40|3191|3185|3190.8|3184.8|3191.3|3185.3|3190.8|3184.8|5
1634565890000|2021-10-18 14:04:50|3191|3185|3191.8|3185.8|3191.8|3185.8|3191|3185|6
1634565900000|2021-10-18 14:05:00|3192|3186|3191.5|3185.5|3192|3186|3191|3185|9
1634565910000|2021-10-18 14:05:10|3191.3|3185.3|3192|3186|3192|3186|3191.3|3185.3|4
1634565920000|2021-10-18 14:05:20|3192.3|3186.3|3194.5|3188.5|3195|3189|3192.3|3186.3|7
1634565930000|2021-10-18 14:05:30|3194.8|3188.8|3195.3|3189.3|3195.3|3189.3|3194.5|3188.5|5
1634565940000|2021-10-18 14:05:40|3195.5|3189.5|3194.5|3188.5|3196.5|3190.5|3194.5|3188.5|11
1634565950000|2021-10-18 14:05:50|3194.8|3188.8|3194.5|3188.5|3195.3|3189.3|3194|3188|12
1634565960000|2021-10-18 14:06:00|3194.3|3188.3|3194.3|3188.3|3194.5|3188.5|3193.8|3187.8|9
1634565970000|2021-10-18 14:06:10|3194|3188|3194|3188|3194.5|3188.5|3193.8|3187.8|5
1634565980000|2021-10-18 14:06:20|3193.8|3187.8|3192.8|3186.8|3193.8|3187.8|3191.8|3185.8|16
1634565990000|2021-10-18 14:06:30|3192.5|3186.5|3192|3186|3193|3187|3191.8|3185.8|13
1634566000000|2021-10-18 14:06:40|3192.3|3186.3|3191.5|3185.5|3192.3|3186.3|3191|3185|10
1634566010000|2021-10-18 14:06:50|3191.8|3185.8|3191|3185|3192|3186|3190.5|3184.5|16
1634566020000|2021-10-18 14:07:00|3190.8|3184.8|3191.8|3185.8|3192|3186|3190.8|3184.8|14
1634566030000|2021-10-18 14:07:10|3191.5|3185.5|3191|3185|3191.5|3185.5|3190.8|3184.8|10
1634566040000|2021-10-18 14:07:20|3190.8|3184.8|3190|3184|3191|3185|3189.8|3183.8|12
1634566050000|2021-10-18 14:07:30|3189.5|3183.5|3189|3183|3190|3184|3189|3183|11
1634566060000|2021-10-18 14:07:40|3189.5|3183.5|3189.5|3183.5|3190.3|3184.3|3189|3183|11
1634566070000|2021-10-18 14:07:50|3189|3183|3189.8|3183.8|3189.8|3183.8|3188.5|3182.5|7
1634566080000|2021-10-18 14:08:00|3189.5|3183.5|3190.8|3184.8|3190.8|3184.8|3189|3183|16
1634566090000|2021-10-18 14:08:10|3190.3|3184.3|3190.8|3184.8|3191.3|3185.3|3190.3|3184.3|11
1634566100000|2021-10-18 14:08:20|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.3|3184.3|3
1634566110000|2021-10-18 14:08:30|3190.3|3184.3|3191.8|3185.8|3191.8|3185.8|3190.3|3184.3|9
1634566120000|2021-10-18 14:08:40|3191.5|3185.5|3192|3186|3192.3|3186.3|3191.5|3185.5|5
1634566130000|2021-10-18 14:08:50|3192.3|3186.3|3191.8|3185.8|3192.3|3186.3|3191.5|3185.5|7
1634566140000|2021-10-18 14:09:00|3192|3186|3192.5|3186.5|3192.8|3186.8|3191.8|3185.8|10
1634566150000|2021-10-18 14:09:10|3192.8|3186.8|3192.5|3186.5|3192.8|3186.8|3192.5|3186.5|4
1634566160000|2021-10-18 14:09:20|3192.8|3186.8|3192.8|3186.8|3193.3|3187.3|3192.8|3186.8|7
1634566170000|2021-10-18 14:09:30|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3191.8|3185.8|8
1634566180000|2021-10-18 14:09:40|3192.8|3186.8|3192.5|3186.5|3192.8|3186.8|3191.5|3185.5|5
1634566190000|2021-10-18 14:09:50|3192.3|3186.3|3192.3|3186.3|3192.5|3186.5|3192.3|3186.3|3
1634566200000|2021-10-18 14:10:00|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.3|3186.3|5
1634566210000|2021-10-18 14:10:10|3191.8|3185.8|3191.3|3185.3|3191.8|3185.8|3191.3|3185.3|3
1634566220000|2021-10-18 14:10:20|3191|3185|3191.3|3185.3|3191.3|3185.3|3190.8|3184.8|4
1634566230000|2021-10-18 14:10:30|3191|3185|3190.3|3184.3|3191|3185|3190.3|3184.3|4
1634566240000|2021-10-18 14:10:40|3190|3184|3190.5|3184.5|3190.5|3184.5|3190|3184|5
1634566250000|2021-10-18 14:10:50|3190.3|3184.3|3190.8|3184.8|3191.8|3185.8|3190.3|3184.3|7
1634566260000|2021-10-18 14:11:00|3191|3185|3191.8|3185.8|3192|3186|3191|3185|15
1634566270000|2021-10-18 14:11:10|3191.5|3185.5|3192.3|3186.3|3192.8|3186.8|3191.5|3185.5|11
1634566280000|2021-10-18 14:11:20|3192|3186|3193.5|3187.5|3193.8|3187.8|3192|3186|7
1634566290000|2021-10-18 14:11:30|3193.8|3187.8|3192.8|3186.8|3194|3188|3192.8|3186.8|8
1634566300000|2021-10-18 14:11:40|3193|3187|3193.3|3187.3|3194.3|3188.3|3192.8|3186.8|10
1634566310000|2021-10-18 14:11:50|3193.8|3187.8|3193.5|3187.5|3194|3188|3193.5|3187.5|6
1634566320000|2021-10-18 14:12:00|3193.3|3187.3|3192|3186|3193.5|3187.5|3192|3186|8
1634566330000|2021-10-18 14:12:10|3191.8|3185.8|3191.8|3185.8|3192|3186|3191.8|3185.8|3
1634566350000|2021-10-18 14:12:30|3192|3186|3193.5|3187.5|3193.5|3187.5|3192|3186|8
1634566360000|2021-10-18 14:12:40|3193.3|3187.3|3193.3|3187.3|3193.5|3187.5|3192.8|3186.8|9
1634566370000|2021-10-18 14:12:50|3193|3187|3194|3188|3194|3188|3192.8|3186.8|7
1634566380000|2021-10-18 14:13:00|3193.8|3187.8|3192.8|3186.8|3193.8|3187.8|3192.3|3186.3|9
1634566390000|2021-10-18 14:13:10|3192.3|3186.3|3192.3|3186.3|3192.8|3186.8|3191.3|3185.3|14
1634566400000|2021-10-18 14:13:20|3192|3186|3191.3|3185.3|3192.3|3186.3|3191.3|3185.3|6
1634566410000|2021-10-18 14:13:30|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|3191.3|3185.3|3
1634566420000|2021-10-18 14:13:40|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.5|3185.5|3
1634566430000|2021-10-18 14:13:50|3191.3|3185.3|3191.5|3185.5|3191.5|3185.5|3191.3|3185.3|2
1634566440000|2021-10-18 14:14:00|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634566450000|2021-10-18 14:14:10|3192.3|3186.3|3193.5|3187.5|3193.5|3187.5|3192.3|3186.3|5
1634566460000|2021-10-18 14:14:20|3192.5|3186.5|3192.8|3186.8|3193|3187|3192.5|3186.5|4
1634566470000|2021-10-18 14:14:30|3193|3187|3193.5|3187.5|3193.8|3187.8|3193|3187|7
1634566480000|2021-10-18 14:14:40|3193.3|3187.3|3192.3|3186.3|3193.3|3187.3|3192.3|3186.3|5
1634566490000|2021-10-18 14:14:50|3192.8|3186.8|3192.5|3186.5|3192.8|3186.8|3192.3|3186.3|6
1634566500000|2021-10-18 14:15:00|3192|3186|3191.8|3185.8|3192|3186|3190.5|3184.5|16
1634566510000|2021-10-18 14:15:10|3191.5|3185.5|3191.3|3185.3|3191.5|3185.5|3190.8|3184.8|6
1634566520000|2021-10-18 14:15:20|3191|3185|3191.3|3185.3|3191.3|3185.3|3190.3|3184.3|6
1634566530000|2021-10-18 14:15:30|3191.5|3185.5|3190.3|3184.3|3191.5|3185.5|3189.8|3183.8|9
1634566540000|2021-10-18 14:15:40|3189.8|3183.8|3191|3185|3191|3185|3189.3|3183.3|11
1634566550000|2021-10-18 14:15:50|3190.8|3184.8|3191|3185|3191.3|3185.3|3190.8|3184.8|4
1634566570000|2021-10-18 14:16:10|3190.8|3184.8|3191.3|3185.3|3191.3|3185.3|3190.8|3184.8|3
1634566580000|2021-10-18 14:16:20|3191.8|3185.8|3191|3185|3192.3|3186.3|3191|3185|6
1634566590000|2021-10-18 14:16:30|3191.3|3185.3|3191.5|3185.5|3191.5|3185.5|3191|3185|4
1634566600000|2021-10-18 14:16:40|3191.8|3185.8|3191|3185|3192|3186|3191|3185|10
1634566610000|2021-10-18 14:16:50|3191.8|3185.8|3192.3|3186.3|3192.5|3186.5|3191.8|3185.8|4
1634566620000|2021-10-18 14:17:00|3192|3186|3193.3|3187.3|3193.3|3187.3|3191.8|3185.8|7
1634566630000|2021-10-18 14:17:10|3193.5|3187.5|3193.3|3187.3|3194|3188|3193.3|3187.3|10
1634566640000|2021-10-18 14:17:20|3193.5|3187.5|3194|3188|3194|3188|3193.5|3187.5|3
1634566650000|2021-10-18 14:17:30|3194.3|3188.3|3194.5|3188.5|3194.8|3188.8|3194.3|3188.3|6
1634566660000|2021-10-18 14:17:40|3194.3|3188.3|3195.3|3189.3|3195.3|3189.3|3194.3|3188.3|7
1634566670000|2021-10-18 14:17:50|3195.5|3189.5|3195.5|3189.5|3195.8|3189.8|3195.5|3189.5|3
1634566680000|2021-10-18 14:18:00|3195.8|3189.8|3195.5|3189.5|3196|3190|3195.3|3189.3|10
1634566690000|2021-10-18 14:18:10|3195.3|3189.3|3195.5|3189.5|3195.5|3189.5|3195|3189|3
1634566700000|2021-10-18 14:18:20|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634566710000|2021-10-18 14:18:30|3195|3189|3196|3190|3196|3190|3194.8|3188.8|10
1634566720000|2021-10-18 14:18:40|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.3|3189.3|3
1634566730000|2021-10-18 14:18:50|3195.8|3189.8|3195.5|3189.5|3195.8|3189.8|3195.3|3189.3|4
1634566740000|2021-10-18 14:19:00|3195.8|3189.8|3196|3190|3196|3190|3195.8|3189.8|4
1634566750000|2021-10-18 14:19:10|3195.8|3189.8|3195.8|3189.8|3196|3190|3195.3|3189.3|9
1634566760000|2021-10-18 14:19:20|3196|3190|3195|3189|3196|3190|3195|3189|5
1634566770000|2021-10-18 14:19:30|3194.8|3188.8|3194.5|3188.5|3195|3189|3194.5|3188.5|4
1634566780000|2021-10-18 14:19:40|3194.8|3188.8|3195|3189|3195.5|3189.5|3194.8|3188.8|9
1634566790000|2021-10-18 14:19:50|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195|3189|5
1634566800000|2021-10-18 14:20:00|3195|3189|3194.5|3188.5|3195|3189|3194.3|3188.3|5
1634566810000|2021-10-18 14:20:10|3194.3|3188.3|3194.3|3188.3|3194.8|3188.8|3194.3|3188.3|3
1634566820000|2021-10-18 14:20:20|3194|3188|3192.3|3186.3|3194|3188|3192.3|3186.3|4
1634566830000|2021-10-18 14:20:30|3192|3186|3192.8|3186.8|3192.8|3186.8|3192|3186|4
1634566840000|2021-10-18 14:20:40|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192|3186|5
1634566850000|2021-10-18 14:20:50|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|1
1634566860000|2021-10-18 14:21:00|3192.5|3186.5|3192.3|3186.3|3193|3187|3191.8|3185.8|13
1634566870000|2021-10-18 14:21:10|3192|3186|3191.8|3185.8|3192|3186|3191.8|3185.8|2
1634566880000|2021-10-18 14:21:20|3191.5|3185.5|3192.3|3186.3|3192.8|3186.8|3191.5|3185.5|8
1634566890000|2021-10-18 14:21:30|3192.5|3186.5|3191.5|3185.5|3192.5|3186.5|3191.5|3185.5|4
1634566900000|2021-10-18 14:21:40|3191.8|3185.8|3191.8|3185.8|3192|3186|3191.8|3185.8|5
1634566910000|2021-10-18 14:21:50|3191.5|3185.5|3192.3|3186.3|3192.8|3186.8|3190.8|3184.8|10
1634566920000|2021-10-18 14:22:00|3192|3186|3191.8|3185.8|3192|3186|3191.8|3185.8|2
1634566930000|2021-10-18 14:22:10|3192|3186|3191.8|3185.8|3192.3|3186.3|3191.8|3185.8|4
1634566940000|2021-10-18 14:22:20|3191.5|3185.5|3191.3|3185.3|3191.8|3185.8|3191.3|3185.3|4
1634566950000|2021-10-18 14:22:30|3191|3185|3190.5|3184.5|3191|3185|3189.8|3183.8|10
1634566970000|2021-10-18 14:22:50|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|1
1634566980000|2021-10-18 14:23:00|3189.3|3183.3|3188|3182|3189.5|3183.5|3188|3182|6
1634567000000|2021-10-18 14:23:20|3187.8|3181.8|3187.3|3181.3|3188|3182|3187.3|3181.3|4
1634567010000|2021-10-18 14:23:30|3187|3181|3187.5|3181.5|3187.5|3181.5|3187|3181|4
1634567020000|2021-10-18 14:23:40|3188|3182|3188|3182|3188.3|3182.3|3188|3182|3
1634567030000|2021-10-18 14:23:50|3187.8|3181.8|3188.5|3182.5|3188.5|3182.5|3187.8|3181.8|4
1634567040000|2021-10-18 14:24:00|3188.3|3182.3|3188|3182|3188.3|3182.3|3188|3182|4
1634567050000|2021-10-18 14:24:10|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|1
1634567060000|2021-10-18 14:24:20|3188|3182|3190.3|3184.3|3190.3|3184.3|3188|3182|10
1634567070000|2021-10-18 14:24:30|3190|3184|3189.8|3183.8|3190|3184|3189.8|3183.8|2
1634567080000|2021-10-18 14:24:40|3190|3184|3190|3184|3190|3184|3190|3184|1
1634567090000|2021-10-18 14:24:50|3189.8|3183.8|3189.5|3183.5|3189.8|3183.8|3189.3|3183.3|4
1634567100000|2021-10-18 14:25:00|3189.3|3183.3|3188.8|3182.8|3189.3|3183.3|3188.5|3182.5|5
1634567110000|2021-10-18 14:25:10|3188.5|3182.5|3188.5|3182.5|3188.5|3182.5|3188.5|3182.5|1
1634567120000|2021-10-18 14:25:20|3188.3|3182.3|3188.8|3182.8|3188.8|3182.8|3188.3|3182.3|5
1634567150000|2021-10-18 14:25:50|3189|3183|3190|3184|3190|3184|3189|3183|4
1634567160000|2021-10-18 14:26:00|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|1
1634567180000|2021-10-18 14:26:20|3190|3184|3189|3183|3190|3184|3189|3183|4
1634567190000|2021-10-18 14:26:30|3189.3|3183.3|3188.8|3182.8|3189.3|3183.3|3188.3|3182.3|9
1634567200000|2021-10-18 14:26:40|3188.5|3182.5|3188.3|3182.3|3188.5|3182.5|3187.8|3181.8|4
1634567210000|2021-10-18 14:26:50|3187.8|3181.8|3189|3183|3189|3183|3187.8|3181.8|9
1634567220000|2021-10-18 14:27:00|3188.8|3182.8|3189.5|3183.5|3189.5|3183.5|3188.8|3182.8|4
1634567230000|2021-10-18 14:27:10|3189.3|3183.3|3190.3|3184.3|3190.3|3184.3|3189.3|3183.3|4
1634567240000|2021-10-18 14:27:20|3190.5|3184.5|3191.5|3185.5|3191.5|3185.5|3190.5|3184.5|9
1634567250000|2021-10-18 14:27:30|3191.3|3185.3|3190.5|3184.5|3191.3|3185.3|3190.5|3184.5|3
1634567260000|2021-10-18 14:27:40|3190.3|3184.3|3191.3|3185.3|3191.3|3185.3|3190.3|3184.3|3
1634567270000|2021-10-18 14:27:50|3191|3185|3190.8|3184.8|3191|3185|3190.3|3184.3|6
1634567280000|2021-10-18 14:28:00|3190.5|3184.5|3192.3|3186.3|3192.8|3186.8|3190.5|3184.5|12
1634567290000|2021-10-18 14:28:10|3192|3186|3192.3|3186.3|3193|3187|3192|3186|10
1634567300000|2021-10-18 14:28:20|3192|3186|3190.5|3184.5|3192|3186|3190.5|3184.5|4
1634567310000|2021-10-18 14:28:30|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3189.8|3183.8|6
1634567320000|2021-10-18 14:28:40|3190.5|3184.5|3190|3184|3191|3185|3190|3184|8
1634567330000|2021-10-18 14:28:50|3189.8|3183.8|3190.3|3184.3|3190.5|3184.5|3189.8|3183.8|7
1634567340000|2021-10-18 14:29:00|3190.5|3184.5|3190.5|3184.5|3190.8|3184.8|3189.8|3183.8|7
1634567350000|2021-10-18 14:29:10|3190.8|3184.8|3190.3|3184.3|3190.8|3184.8|3190|3184|12
1634567360000|2021-10-18 14:29:20|3190|3184|3189.3|3183.3|3190|3184|3189.3|3183.3|5
1634567370000|2021-10-18 14:29:30|3189.8|3183.8|3188.8|3182.8|3189.8|3183.8|3188.8|3182.8|4
1634567380000|2021-10-18 14:29:40|3189.3|3183.3|3188.8|3182.8|3189.3|3183.3|3188.5|3182.5|6
1634567390000|2021-10-18 14:29:50|3188.5|3182.5|3189.3|3183.3|3189.3|3183.3|3188.3|3182.3|8
1634567400000|2021-10-18 14:30:00|3189|3183|3189.8|3183.8|3189.8|3183.8|3188.8|3182.8|5
1634567410000|2021-10-18 14:30:10|3190|3184|3190.3|3184.3|3190.3|3184.3|3189.8|3183.8|6
1634567420000|2021-10-18 14:30:20|3190|3184|3190.3|3184.3|3190.3|3184.3|3189.8|3183.8|8
1634567430000|2021-10-18 14:30:30|3190.8|3184.8|3189.8|3183.8|3190.8|3184.8|3189.3|3183.3|8
1634567440000|2021-10-18 14:30:40|3189.5|3183.5|3190.3|3184.3|3190.3|3184.3|3189.5|3183.5|4
1634567450000|2021-10-18 14:30:50|3190.5|3184.5|3190.8|3184.8|3190.8|3184.8|3190.5|3184.5|2
1634567460000|2021-10-18 14:31:00|3190.5|3184.5|3190|3184|3190.5|3184.5|3189.3|3183.3|10
1634567470000|2021-10-18 14:31:10|3190.3|3184.3|3190.3|3184.3|3191.3|3185.3|3190.3|3184.3|7
1634567480000|2021-10-18 14:31:20|3190.5|3184.5|3191|3185|3192|3186|3190.5|3184.5|9
1634567490000|2021-10-18 14:31:30|3190.8|3184.8|3191.5|3185.5|3192|3186|3190.8|3184.8|12
1634567500000|2021-10-18 14:31:40|3191.8|3185.8|3191.8|3185.8|3192|3186|3191.3|3185.3|8
1634567510000|2021-10-18 14:31:50|3191.5|3185.5|3191.3|3185.3|3191.5|3185.5|3190.8|3184.8|8
1634567520000|2021-10-18 14:32:00|3190.8|3184.8|3191|3185|3191|3185|3190.8|3184.8|8
1634567530000|2021-10-18 14:32:10|3190.8|3184.8|3191.3|3185.3|3191.3|3185.3|3190.5|3184.5|4
1634567540000|2021-10-18 14:32:20|3191.5|3185.5|3190.8|3184.8|3192|3186|3190.8|3184.8|11
1634567550000|2021-10-18 14:32:30|3190.5|3184.5|3189.8|3183.8|3190.5|3184.5|3189.8|3183.8|4
1634567560000|2021-10-18 14:32:40|3190|3184|3190.3|3184.3|3191|3185|3190|3184|6
1634567570000|2021-10-18 14:32:50|3190|3184|3190.8|3184.8|3190.8|3184.8|3189.8|3183.8|5
1634567580000|2021-10-18 14:33:00|3191|3185|3192.5|3186.5|3192.5|3186.5|3190.8|3184.8|4
1634567590000|2021-10-18 14:33:10|3192.8|3186.8|3193.3|3187.3|3193.3|3187.3|3192.3|3186.3|8
1634567600000|2021-10-18 14:33:20|3193|3187|3195.5|3189.5|3195.5|3189.5|3192.5|3186.5|9
1634567610000|2021-10-18 14:33:30|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634567620000|2021-10-18 14:33:40|3194.8|3188.8|3195.3|3189.3|3195.3|3189.3|3194.8|3188.8|2
1634567640000|2021-10-18 14:34:00|3195|3189|3194.5|3188.5|3195|3189|3194|3188|5
1634567650000|2021-10-18 14:34:10|3194.8|3188.8|3195.8|3189.8|3196|3190|3194.3|3188.3|8
1634567660000|2021-10-18 14:34:20|3196|3190|3196.3|3190.3|3196.3|3190.3|3195.8|3189.8|4
1634567670000|2021-10-18 14:34:30|3196.5|3190.5|3198.3|3192.3|3198.5|3192.5|3196.5|3190.5|6
1634567690000|2021-10-18 14:34:50|3197|3191|3197|3191|3197|3191|3196.8|3190.8|3
1634567700000|2021-10-18 14:35:00|3196.8|3190.8|3196|3190|3196.8|3190.8|3195.5|3189.5|6
1634567710000|2021-10-18 14:35:10|3195.5|3189.5|3195.5|3189.5|3195.8|3189.8|3194.5|3188.5|9
1634567730000|2021-10-18 14:35:30|3195.3|3189.3|3194.3|3188.3|3195.3|3189.3|3193.3|3187.3|11
1634567740000|2021-10-18 14:35:40|3194|3188|3194|3188|3194.3|3188.3|3193.8|3187.8|5
1634567750000|2021-10-18 14:35:50|3193.8|3187.8|3193.5|3187.5|3193.8|3187.8|3193.5|3187.5|2
1634567760000|2021-10-18 14:36:00|3193.8|3187.8|3194.3|3188.3|3194.3|3188.3|3193.8|3187.8|3
1634567790000|2021-10-18 14:36:30|3194|3188|3192.3|3186.3|3194|3188|3192.3|3186.3|8
1634567800000|2021-10-18 14:36:40|3192.5|3186.5|3193|3187|3193|3187|3192.3|3186.3|3
1634567810000|2021-10-18 14:36:50|3193.3|3187.3|3193.3|3187.3|3194.5|3188.5|3193.3|3187.3|7
1634567820000|2021-10-18 14:37:00|3193.5|3187.5|3193.5|3187.5|3194.3|3188.3|3193.5|3187.5|5
1634567830000|2021-10-18 14:37:10|3194|3188|3194.3|3188.3|3194.3|3188.3|3194|3188|2
1634567840000|2021-10-18 14:37:20|3194.5|3188.5|3195.8|3189.8|3195.8|3189.8|3194.5|3188.5|7
1634567850000|2021-10-18 14:37:30|3196|3190|3196.3|3190.3|3196.5|3190.5|3196|3190|8
1634567860000|2021-10-18 14:37:40|3196|3190|3197|3191|3197.3|3191.3|3195.3|3189.3|11
1634567870000|2021-10-18 14:37:50|3196.8|3190.8|3195.5|3189.5|3196.8|3190.8|3195.5|3189.5|6
1634567880000|2021-10-18 14:38:00|3195.3|3189.3|3196.8|3190.8|3196.8|3190.8|3195.3|3189.3|9
1634567890000|2021-10-18 14:38:10|3196.5|3190.5|3197.3|3191.3|3197.5|3191.5|3196.5|3190.5|9
1634567900000|2021-10-18 14:38:20|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3196.8|3190.8|6
1634567910000|2021-10-18 14:38:30|3197.8|3191.8|3197.8|3191.8|3198|3192|3197.5|3191.5|7
1634567920000|2021-10-18 14:38:40|3197.5|3191.5|3196.8|3190.8|3197.5|3191.5|3196.8|3190.8|4
1634567930000|2021-10-18 14:38:50|3196.5|3190.5|3196.8|3190.8|3196.8|3190.8|3196.5|3190.5|4
1634567940000|2021-10-18 14:39:00|3196.5|3190.5|3197.8|3191.8|3197.8|3191.8|3196.3|3190.3|7
1634567950000|2021-10-18 14:39:10|3198|3192|3198.5|3192.5|3198.8|3192.8|3198|3192|7
1634567960000|2021-10-18 14:39:20|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|3197.5|3191.5|6
1634567970000|2021-10-18 14:39:30|3198.5|3192.5|3197.3|3191.3|3198.5|3192.5|3197.3|3191.3|5
1634567980000|2021-10-18 14:39:40|3197.5|3191.5|3197|3191|3197.5|3191.5|3197|3191|3
1634567990000|2021-10-18 14:39:50|3196.8|3190.8|3196.8|3190.8|3197.3|3191.3|3196.3|3190.3|7
1634568000000|2021-10-18 14:40:00|3196.5|3190.5|3195.5|3189.5|3196.8|3190.8|3195.5|3189.5|8
1634568010000|2021-10-18 14:40:10|3195.3|3189.3|3194|3188|3195.3|3189.3|3193.8|3187.8|11
1634568020000|2021-10-18 14:40:20|3193.8|3187.8|3195.3|3189.3|3195.3|3189.3|3193.5|3187.5|12
1634568030000|2021-10-18 14:40:30|3195|3189|3194|3188|3195|3189|3194|3188|8
1634568040000|2021-10-18 14:40:40|3194.3|3188.3|3195|3189|3195.3|3189.3|3194.3|3188.3|5
1634568050000|2021-10-18 14:40:50|3194.8|3188.8|3194.3|3188.3|3194.8|3188.8|3194.3|3188.3|4
1634568060000|2021-10-18 14:41:00|3194.5|3188.5|3192|3186|3194.5|3188.5|3191.5|3185.5|12
1634568070000|2021-10-18 14:41:10|3191.8|3185.8|3192.8|3186.8|3192.8|3186.8|3191.8|3185.8|6
1634568080000|2021-10-18 14:41:20|3192.5|3186.5|3192.5|3186.5|3192.8|3186.8|3192.3|3186.3|5
1634568090000|2021-10-18 14:41:30|3192.8|3186.8|3192.5|3186.5|3192.8|3186.8|3192.3|3186.3|7
1634568100000|2021-10-18 14:41:40|3192|3186|3192.5|3186.5|3192.5|3186.5|3191.3|3185.3|10
1634568110000|2021-10-18 14:41:50|3192.8|3186.8|3192|3186|3192.8|3186.8|3191.3|3185.3|6
1634568120000|2021-10-18 14:42:00|3191.8|3185.8|3192.3|3186.3|3192.3|3186.3|3191|3185|8
1634568130000|2021-10-18 14:42:10|3192.5|3186.5|3192.5|3186.5|3192.8|3186.8|3192|3186|7
1634568140000|2021-10-18 14:42:20|3192.8|3186.8|3192.5|3186.5|3192.8|3186.8|3192.5|3186.5|2
1634568150000|2021-10-18 14:42:30|3192.3|3186.3|3191.5|3185.5|3192.8|3186.8|3191.5|3185.5|10
1634568160000|2021-10-18 14:42:40|3191.3|3185.3|3190.8|3184.8|3191.5|3185.5|3190.5|3184.5|8
1634568170000|2021-10-18 14:42:50|3191|3185|3191|3185|3191.5|3185.5|3190.3|3184.3|8
1634568180000|2021-10-18 14:43:00|3191.3|3185.3|3190.3|3184.3|3191.3|3185.3|3190.3|3184.3|9
1634568190000|2021-10-18 14:43:10|3190|3184|3188.8|3182.8|3190|3184|3188.3|3182.3|7
1634568200000|2021-10-18 14:43:20|3189|3183|3188.8|3182.8|3189.3|3183.3|3188.5|3182.5|8
1634568210000|2021-10-18 14:43:30|3189|3183|3188.3|3182.3|3189.3|3183.3|3188.3|3182.3|7
1634568220000|2021-10-18 14:43:40|3188.5|3182.5|3188.3|3182.3|3188.8|3182.8|3188|3182|10
1634568230000|2021-10-18 14:43:50|3188|3182|3188|3182|3188.3|3182.3|3188|3182|9
1634568240000|2021-10-18 14:44:00|3187.8|3181.8|3189.5|3183.5|3189.5|3183.5|3187.8|3181.8|15
1634568250000|2021-10-18 14:44:10|3189.8|3183.8|3189|3183|3190|3184|3188.3|3182.3|15
1634568260000|2021-10-18 14:44:20|3189.3|3183.3|3188.8|3182.8|3189.5|3183.5|3188.3|3182.3|15
1634568270000|2021-10-18 14:44:30|3189|3183|3189.8|3183.8|3190.3|3184.3|3189|3183|13
1634568280000|2021-10-18 14:44:40|3189.5|3183.5|3190.3|3184.3|3191.5|3185.5|3189|3183|11
1634568290000|2021-10-18 14:44:50|3190.5|3184.5|3191.5|3185.5|3191.5|3185.5|3190.3|3184.3|12
1634568300000|2021-10-18 14:45:00|3191.8|3185.8|3192|3186|3192.5|3186.5|3191|3185|10
1634568310000|2021-10-18 14:45:10|3191.8|3185.8|3191|3185|3191.8|3185.8|3191|3185|6
1634568320000|2021-10-18 14:45:20|3191.5|3185.5|3191.3|3185.3|3191.5|3185.5|3191|3185|8
1634568330000|2021-10-18 14:45:30|3191.5|3185.5|3191.3|3185.3|3191.8|3185.8|3191.3|3185.3|6
1634568340000|2021-10-18 14:45:40|3191.5|3185.5|3192|3186|3192|3186|3191.5|3185.5|3
1634568350000|2021-10-18 14:45:50|3192.3|3186.3|3192.5|3186.5|3192.8|3186.8|3191.5|3185.5|8
1634568360000|2021-10-18 14:46:00|3192.8|3186.8|3193|3187|3193|3187|3192.5|3186.5|4
1634568370000|2021-10-18 14:46:10|3192.8|3186.8|3193.5|3187.5|3193.5|3187.5|3192.5|3186.5|13
1634568380000|2021-10-18 14:46:20|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.3|3187.3|4
1634568390000|2021-10-18 14:46:30|3193.5|3187.5|3192.3|3186.3|3193.5|3187.5|3192.3|3186.3|8
1634568400000|2021-10-18 14:46:40|3192|3186|3191.5|3185.5|3192.3|3186.3|3191.3|3185.3|11
1634568410000|2021-10-18 14:46:50|3191.8|3185.8|3191.5|3185.5|3192|3186|3191.5|3185.5|6
1634568420000|2021-10-18 14:47:00|3191.3|3185.3|3191|3185|3191.3|3185.3|3191|3185|2
1634568430000|2021-10-18 14:47:10|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3190.8|3184.8|7
1634568440000|2021-10-18 14:47:20|3191.5|3185.5|3191.5|3185.5|3191.8|3185.8|3191.5|3185.5|3
1634568450000|2021-10-18 14:47:30|3191.8|3185.8|3192.3|3186.3|3192.5|3186.5|3191.8|3185.8|11
1634568460000|2021-10-18 14:47:40|3192.5|3186.5|3193.8|3187.8|3193.8|3187.8|3192.5|3186.5|4
1634568470000|2021-10-18 14:47:50|3194|3188|3193.5|3187.5|3194.5|3188.5|3193.5|3187.5|8
1634568480000|2021-10-18 14:48:00|3193.3|3187.3|3193.5|3187.5|3193.8|3187.8|3193.3|3187.3|3
1634568490000|2021-10-18 14:48:10|3193.3|3187.3|3194.3|3188.3|3194.3|3188.3|3193.3|3187.3|4
1634568500000|2021-10-18 14:48:20|3194|3188|3193.5|3187.5|3194|3188|3193.5|3187.5|4
1634568510000|2021-10-18 14:48:30|3193.8|3187.8|3193.8|3187.8|3194|3188|3193.5|3187.5|7
1634568520000|2021-10-18 14:48:40|3194.3|3188.3|3194|3188|3194.3|3188.3|3194|3188|2
1634568530000|2021-10-18 14:48:50|3193.8|3187.8|3193.3|3187.3|3193.8|3187.8|3193.3|3187.3|5
1634568540000|2021-10-18 14:49:00|3193.8|3187.8|3193.8|3187.8|3194.5|3188.5|3193.5|3187.5|9
1634568550000|2021-10-18 14:49:10|3193.5|3187.5|3193.8|3187.8|3193.8|3187.8|3193.3|3187.3|4
1634568560000|2021-10-18 14:49:20|3193.5|3187.5|3193.8|3187.8|3194|3188|3193.5|3187.5|8
1634568570000|2021-10-18 14:49:30|3193.5|3187.5|3193.8|3187.8|3194.3|3188.3|3193.5|3187.5|5
1634568580000|2021-10-18 14:49:40|3193.5|3187.5|3193.3|3187.3|3193.5|3187.5|3193.3|3187.3|2
1634568590000|2021-10-18 14:49:50|3192.5|3186.5|3192.3|3186.3|3192.5|3186.5|3192.3|3186.3|4
1634568600000|2021-10-18 14:50:00|3192|3186|3192|3186|3192.3|3186.3|3191.8|3185.8|7
1634568610000|2021-10-18 14:50:10|3192.3|3186.3|3191|3185|3192.3|3186.3|3190.8|3184.8|15
1634568620000|2021-10-18 14:50:20|3190.8|3184.8|3190.5|3184.5|3191.3|3185.3|3190.3|3184.3|11
1634568630000|2021-10-18 14:50:30|3190.8|3184.8|3188.3|3182.3|3190.8|3184.8|3187.8|3181.8|12
1634568640000|2021-10-18 14:50:40|3188.5|3182.5|3188.8|3182.8|3188.8|3182.8|3188.3|3182.3|6
1634568650000|2021-10-18 14:50:50|3189.3|3183.3|3187|3181|3190|3184|3187|3181|17
1634568660000|2021-10-18 14:51:00|3186.8|3180.8|3185|3179|3187|3181|3184.8|3178.8|11
1634568670000|2021-10-18 14:51:10|3185.3|3179.3|3186.8|3180.8|3187|3181|3185.3|3179.3|13
1634568680000|2021-10-18 14:51:20|3186.5|3180.5|3187.3|3181.3|3187.3|3181.3|3186.5|3180.5|6
1634568690000|2021-10-18 14:51:30|3187|3181|3184.5|3178.5|3187|3181|3184.5|3178.5|9
1634568700000|2021-10-18 14:51:40|3184.3|3178.3|3184|3178|3184.5|3178.5|3184|3178|7
1634568710000|2021-10-18 14:51:50|3183.8|3177.8|3184|3178|3184.5|3178.5|3183.5|3177.5|14
1634568720000|2021-10-18 14:52:00|3184.3|3178.3|3185.8|3179.8|3185.8|3179.8|3184.3|3178.3|10
1634568730000|2021-10-18 14:52:10|3185.5|3179.5|3185.3|3179.3|3185.5|3179.5|3184.5|3178.5|8
1634568740000|2021-10-18 14:52:20|3185.5|3179.5|3186|3180|3186|3180|3185|3179|7
1634568750000|2021-10-18 14:52:30|3186.3|3180.3|3186|3180|3186.3|3180.3|3185.5|3179.5|10
1634568760000|2021-10-18 14:52:40|3186.3|3180.3|3187.8|3181.8|3188|3182|3186.3|3180.3|11
1634568770000|2021-10-18 14:52:50|3187.5|3181.5|3185.8|3179.8|3187.8|3181.8|3185.5|3179.5|14
1634568780000|2021-10-18 14:53:00|3186|3180|3185.8|3179.8|3186.8|3180.8|3185.8|3179.8|9
1634568790000|2021-10-18 14:53:10|3185.5|3179.5|3185.8|3179.8|3186|3180|3185.5|3179.5|8
1634568810000|2021-10-18 14:53:30|3185.5|3179.5|3185.5|3179.5|3185.8|3179.8|3185.3|3179.3|7
1634568820000|2021-10-18 14:53:40|3185.3|3179.3|3185.3|3179.3|3185.5|3179.5|3184.8|3178.8|7
1634568830000|2021-10-18 14:53:50|3185|3179|3185.8|3179.8|3185.8|3179.8|3184.8|3178.8|9
1634568840000|2021-10-18 14:54:00|3185.5|3179.5|3185.8|3179.8|3185.8|3179.8|3185|3179|9
1634568860000|2021-10-18 14:54:20|3186|3180|3186|3180|3186.5|3180.5|3185.8|3179.8|8
1634568870000|2021-10-18 14:54:30|3186.3|3180.3|3187.3|3181.3|3187.5|3181.5|3186.3|3180.3|7
1634568880000|2021-10-18 14:54:40|3187|3181|3186.5|3180.5|3187|3181|3185.8|3179.8|11
1634568890000|2021-10-18 14:54:50|3186.8|3180.8|3188|3182|3188.5|3182.5|3186.5|3180.5|11
1634568900000|2021-10-18 14:55:00|3188.3|3182.3|3188|3182|3188.5|3182.5|3187.3|3181.3|10
1634568910000|2021-10-18 14:55:10|3188.3|3182.3|3188.5|3182.5|3189|3183|3188.3|3182.3|6
1634568920000|2021-10-18 14:55:20|3188.8|3182.8|3188.3|3182.3|3188.8|3182.8|3188.3|3182.3|3
1634568930000|2021-10-18 14:55:30|3188|3182|3187.8|3181.8|3188|3182|3187|3181|9
1634568940000|2021-10-18 14:55:40|3187.5|3181.5|3186.8|3180.8|3187.5|3181.5|3186.3|3180.3|12
1634568950000|2021-10-18 14:55:50|3186.5|3180.5|3184.8|3178.8|3186.5|3180.5|3184.5|3178.5|11
1634568960000|2021-10-18 14:56:00|3184|3178|3185.8|3179.8|3185.8|3179.8|3184|3178|9
1634568970000|2021-10-18 14:56:10|3186|3180|3186.5|3180.5|3186.5|3180.5|3185.5|3179.5|7
1634568980000|2021-10-18 14:56:20|3186.8|3180.8|3186.3|3180.3|3187.5|3181.5|3186.3|3180.3|15
1634568990000|2021-10-18 14:56:30|3186|3180|3186|3180|3186.5|3180.5|3186|3180|8
1634569000000|2021-10-18 14:56:40|3186.3|3180.3|3186|3180|3187|3181|3185.8|3179.8|8
1634569010000|2021-10-18 14:56:50|3185.5|3179.5|3185|3179|3185.5|3179.5|3185|3179|5
1634569020000|2021-10-18 14:57:00|3186.3|3180.3|3186|3180|3186.3|3180.3|3186|3180|2
1634569030000|2021-10-18 14:57:10|3186.3|3180.3|3187.3|3181.3|3187.5|3181.5|3186|3180|11
1634569040000|2021-10-18 14:57:20|3187.5|3181.5|3186.8|3180.8|3187.5|3181.5|3186|3180|9
1634569050000|2021-10-18 14:57:30|3186.3|3180.3|3186.3|3180.3|3187.3|3181.3|3185.8|3179.8|12
1634569060000|2021-10-18 14:57:40|3186|3180|3187.5|3181.5|3187.8|3181.8|3186|3180|11
1634569070000|2021-10-18 14:57:50|3187.8|3181.8|3187.3|3181.3|3187.8|3181.8|3186.8|3180.8|10
1634569080000|2021-10-18 14:58:00|3187.8|3181.8|3185|3179|3189|3183|3184.8|3178.8|11
1634569090000|2021-10-18 14:58:10|3185.3|3179.3|3185.8|3179.8|3185.8|3179.8|3185|3179|8
1634569100000|2021-10-18 14:58:20|3185.5|3179.5|3185.8|3179.8|3185.8|3179.8|3185.3|3179.3|6
1634569110000|2021-10-18 14:58:30|3186|3180|3184.8|3178.8|3186|3180|3184.8|3178.8|8
1634569120000|2021-10-18 14:58:40|3184.5|3178.5|3184.5|3178.5|3184.5|3178.5|3184.5|3178.5|1
1634569140000|2021-10-18 14:59:00|3184|3178|3182|3176|3184.5|3178.5|3180.3|3174.3|11
1634569150000|2021-10-18 14:59:10|3182.8|3176.8|3181.8|3175.8|3182.8|3176.8|3181.5|3175.5|8
1634569160000|2021-10-18 14:59:20|3182|3176|3181.8|3175.8|3182|3176|3181.5|3175.5|4
1634569170000|2021-10-18 14:59:30|3181.5|3175.5|3181.3|3175.3|3181.5|3175.5|3181.3|3175.3|2
1634569180000|2021-10-18 14:59:40|3181.5|3175.5|3180.3|3174.3|3181.5|3175.5|3180.3|3174.3|6
1634569190000|2021-10-18 14:59:50|3180|3174|3180|3174|3180|3174|3179.8|3173.8|3
1634569200000|2021-10-18 15:00:00|3180.3|3174.3|3180.8|3174.8|3180.8|3174.8|3180.3|3174.3|9
1634569210000|2021-10-18 15:00:10|3180.5|3174.5|3179.5|3173.5|3180.5|3174.5|3179.5|3173.5|2
1634569220000|2021-10-18 15:00:20|3179.8|3173.8|3179.5|3173.5|3180|3174|3179.5|3173.5|6
1634569230000|2021-10-18 15:00:30|3179.8|3173.8|3180|3174|3180|3174|3179.8|3173.8|2
1634569240000|2021-10-18 15:00:40|3180.5|3174.5|3180|3174|3180.5|3174.5|3180|3174|4
1634569250000|2021-10-18 15:00:50|3179.8|3173.8|3179.8|3173.8|3179.8|3173.8|3179.8|3173.8|1
1634569270000|2021-10-18 15:01:10|3180|3174|3179.3|3173.3|3180|3174|3179|3173|7
1634569300000|2021-10-18 15:01:40|3179|3173|3178.8|3172.8|3179.3|3173.3|3178.8|3172.8|4
1634569310000|2021-10-18 15:01:50|3179|3173|3179.3|3173.3|3179.3|3173.3|3179|3173|2
1634569330000|2021-10-18 15:02:10|3179.5|3173.5|3179.5|3173.5|3179.5|3173.5|3179.5|3173.5|1
1634569340000|2021-10-18 15:02:20|3180.3|3174.3|3181|3175|3181.3|3175.3|3180.3|3174.3|10
1634569350000|2021-10-18 15:02:30|3181.3|3175.3|3180.8|3174.8|3181.3|3175.3|3180.8|3174.8|5
1634569360000|2021-10-18 15:02:40|3180.5|3174.5|3181|3175|3182|3176|3180.5|3174.5|8
1634569370000|2021-10-18 15:02:50|3180.8|3174.8|3182|3176|3182|3176|3180.8|3174.8|6
1634569380000|2021-10-18 15:03:00|3182.3|3176.3|3182.5|3176.5|3183|3177|3182.3|3176.3|6
1634569400000|2021-10-18 15:03:20|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|1
1634569410000|2021-10-18 15:03:30|3182.5|3176.5|3182.5|3176.5|3182.5|3176.5|3182.5|3176.5|1
1634569420000|2021-10-18 15:03:40|3182.8|3176.8|3183.3|3177.3|3183.8|3177.8|3182.8|3176.8|5
1634569430000|2021-10-18 15:03:50|3183.5|3177.5|3184|3178|3184|3178|3183.5|3177.5|3
1634569440000|2021-10-18 15:04:00|3183.8|3177.8|3183.3|3177.3|3183.8|3177.8|3183|3177|6
1634569450000|2021-10-18 15:04:10|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|1
1634569460000|2021-10-18 15:04:20|3183.8|3177.8|3183|3177|3184.3|3178.3|3183|3177|6
1634569470000|2021-10-18 15:04:30|3183.5|3177.5|3184|3178|3184|3178|3183.5|3177.5|3
1634569480000|2021-10-18 15:04:40|3184.5|3178.5|3184.8|3178.8|3184.8|3178.8|3184.5|3178.5|2
1634569500000|2021-10-18 15:05:00|3184|3178|3183.5|3177.5|3184|3178|3183.5|3177.5|2
1634569510000|2021-10-18 15:05:10|3183.3|3177.3|3183.3|3177.3|3183.3|3177.3|3183.3|3177.3|1
1634569520000|2021-10-18 15:05:20|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|1
1634569530000|2021-10-18 15:05:30|3183.8|3177.8|3184.3|3178.3|3184.5|3178.5|3183.8|3177.8|5
1634569540000|2021-10-18 15:05:40|3184.5|3178.5|3184.8|3178.8|3184.8|3178.8|3184.5|3178.5|4
1634569550000|2021-10-18 15:05:50|3184.5|3178.5|3184.8|3178.8|3184.8|3178.8|3183.8|3177.8|7
1634569560000|2021-10-18 15:06:00|3184.5|3178.5|3183.5|3177.5|3184.5|3178.5|3183.5|3177.5|3
1634569570000|2021-10-18 15:06:10|3183.3|3177.3|3183.8|3177.8|3183.8|3177.8|3183.3|3177.3|3
1634569580000|2021-10-18 15:06:20|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|1
1634569590000|2021-10-18 15:06:30|3183.3|3177.3|3183.8|3177.8|3183.8|3177.8|3183.3|3177.3|3
1634569600000|2021-10-18 15:06:40|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|1
1634569610000|2021-10-18 15:06:50|3183.3|3177.3|3183.5|3177.5|3183.5|3177.5|3183.3|3177.3|2
1634569620000|2021-10-18 15:07:00|3183.3|3177.3|3183.8|3177.8|3183.8|3177.8|3183.3|3177.3|3
1634569640000|2021-10-18 15:07:20|3184|3178|3184|3178|3184|3178|3184|3178|1
1634569660000|2021-10-18 15:07:40|3183.8|3177.8|3183.8|3177.8|3183.8|3177.8|3183.5|3177.5|3
1634569670000|2021-10-18 15:07:50|3183.5|3177.5|3183.8|3177.8|3183.8|3177.8|3183.5|3177.5|2
1634569680000|2021-10-18 15:08:00|3183.5|3177.5|3183.5|3177.5|3183.8|3177.8|3183.3|3177.3|5
1634569690000|2021-10-18 15:08:10|3183.3|3177.3|3183.3|3177.3|3183.3|3177.3|3183|3177|3
1634569700000|2021-10-18 15:08:20|3183|3177|3183.3|3177.3|3183.3|3177.3|3183|3177|6
1634569710000|2021-10-18 15:08:30|3183|3177|3181.8|3175.8|3183|3177|3181|3175|4
1634569730000|2021-10-18 15:08:50|3181.5|3175.5|3181.3|3175.3|3181.5|3175.5|3180.8|3174.8|6
1634569740000|2021-10-18 15:09:00|3181.5|3175.5|3181.5|3175.5|3181.8|3175.8|3181.3|3175.3|4
1634569750000|2021-10-18 15:09:10|3181.3|3175.3|3181.3|3175.3|3181.3|3175.3|3181.3|3175.3|1
1634569760000|2021-10-18 15:09:20|3181.5|3175.5|3181.3|3175.3|3181.5|3175.5|3181.3|3175.3|2
1634569770000|2021-10-18 15:09:30|3181.5|3175.5|3181.5|3175.5|3181.5|3175.5|3181.5|3175.5|1
1634569790000|2021-10-18 15:09:50|3181.8|3175.8|3182.5|3176.5|3182.8|3176.8|3181.8|3175.8|5
1634569800000|2021-10-18 15:10:00|3182.8|3176.8|3183.8|3177.8|3183.8|3177.8|3182.8|3176.8|2
1634569810000|2021-10-18 15:10:10|3183.5|3177.5|3183.8|3177.8|3183.8|3177.8|3183.5|3177.5|2
1634569820000|2021-10-18 15:10:20|3183.5|3177.5|3183.8|3177.8|3183.8|3177.8|3183.5|3177.5|2
1634569830000|2021-10-18 15:10:30|3183.5|3177.5|3183.8|3177.8|3183.8|3177.8|3183.5|3177.5|2
1634569840000|2021-10-18 15:10:40|3183.5|3177.5|3181.8|3175.8|3183.5|3177.5|3181.8|3175.8|7
1634569850000|2021-10-18 15:10:50|3181.5|3175.5|3180.8|3174.8|3181.5|3175.5|3180.5|3174.5|6
1634569860000|2021-10-18 15:11:00|3180.5|3174.5|3180.5|3174.5|3181|3175|3180.5|3174.5|7
1634569870000|2021-10-18 15:11:10|3180.8|3174.8|3181|3175|3181|3175|3180.8|3174.8|6
1634569880000|2021-10-18 15:11:20|3181.3|3175.3|3180.8|3174.8|3181.3|3175.3|3180.8|3174.8|3
1634569890000|2021-10-18 15:11:30|3180.3|3174.3|3180.5|3174.5|3180.8|3174.8|3180.3|3174.3|5
1634569900000|2021-10-18 15:11:40|3180.3|3174.3|3180.8|3174.8|3180.8|3174.8|3180.3|3174.3|5
1634569910000|2021-10-18 15:11:50|3181|3175|3180.3|3174.3|3181|3175|3180|3174|5
1634569920000|2021-10-18 15:12:00|3180|3174|3180.3|3174.3|3180.3|3174.3|3180|3174|2
1634569930000|2021-10-18 15:12:10|3180.5|3174.5|3180.5|3174.5|3180.8|3174.8|3180.5|3174.5|3
1634569940000|2021-10-18 15:12:20|3180.3|3174.3|3179.3|3173.3|3180.3|3174.3|3179.3|3173.3|5
1634569950000|2021-10-18 15:12:30|3179.5|3173.5|3179.3|3173.3|3179.8|3173.8|3179.3|3173.3|4
1634569970000|2021-10-18 15:12:50|3179|3173|3177|3171|3179|3173|3176.8|3170.8|5
1634569980000|2021-10-18 15:13:00|3176.8|3170.8|3175.3|3169.3|3176.8|3170.8|3174.6|3168.6|9
1634569990000|2021-10-18 15:13:10|3173.8|3167.8|3173.5|3167.5|3173.8|3167.8|3172.3|3166.3|10
1634570000000|2021-10-18 15:13:20|3173.8|3167.8|3171.5|3165.5|3174|3168|3171.5|3165.5|7
1634570010000|2021-10-18 15:13:30|3171.8|3165.8|3174.3|3168.3|3174.3|3168.3|3171.8|3165.8|3
1634570020000|2021-10-18 15:13:40|3174|3168|3174|3168|3174|3168|3174|3168|1
1634570030000|2021-10-18 15:13:50|3173.8|3167.8|3171.8|3165.8|3174|3168|3171.5|3165.5|8
1634570040000|2021-10-18 15:14:00|3171.5|3165.5|3170|3164|3171.5|3165.5|3169.8|3163.8|6
1634570050000|2021-10-18 15:14:10|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|3169.5|3163.5|3
1634570060000|2021-10-18 15:14:20|3170|3164|3171|3165|3171.3|3165.3|3170|3164|8
1634570080000|2021-10-18 15:14:40|3171.3|3165.3|3171|3165|3172|3166|3171|3165|6
1634570090000|2021-10-18 15:14:50|3171.3|3165.3|3171.5|3165.5|3171.5|3165.5|3171.3|3165.3|2
1634570100000|2021-10-18 15:15:00|3171.3|3165.3|3171.5|3165.5|3172.5|3166.5|3171|3165|11
1634570110000|2021-10-18 15:15:10|3171|3165|3170|3164|3171|3165|3170|3164|4
1634570120000|2021-10-18 15:15:20|3170.3|3164.3|3171|3165|3171.3|3165.3|3170.3|3164.3|3
1634570130000|2021-10-18 15:15:30|3170.8|3164.8|3169.8|3163.8|3171.3|3165.3|3169.8|3163.8|7
1634570140000|2021-10-18 15:15:40|3169.5|3163.5|3169.8|3163.8|3170|3164|3169.5|3163.5|4
1634570150000|2021-10-18 15:15:50|3169.5|3163.5|3169.3|3163.3|3169.5|3163.5|3169|3163|6
1634570160000|2021-10-18 15:16:00|3169|3163|3169.5|3163.5|3169.5|3163.5|3169|3163|3
1634570170000|2021-10-18 15:16:10|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|3169.8|3163.8|1
1634570180000|2021-10-18 15:16:20|3170|3164|3169.8|3163.8|3170|3164|3169.8|3163.8|2
1634570190000|2021-10-18 15:16:30|3169.5|3163.5|3169|3163|3169.5|3163.5|3169|3163|2
1634570200000|2021-10-18 15:16:40|3169.5|3163.5|3169.3|3163.3|3169.5|3163.5|3169.3|3163.3|2
1634570210000|2021-10-18 15:16:50|3168.8|3162.8|3168.5|3162.5|3168.8|3162.8|3167.5|3161.5|6
1634570220000|2021-10-18 15:17:00|3168.3|3162.3|3168.5|3162.5|3168.5|3162.5|3168.3|3162.3|2
1634570230000|2021-10-18 15:17:10|3168.8|3162.8|3169.8|3163.8|3170.3|3164.3|3168.8|3162.8|5
1634570250000|2021-10-18 15:17:30|3170.3|3164.3|3172.3|3166.3|3172.5|3166.5|3170.3|3164.3|5
1634570260000|2021-10-18 15:17:40|3172|3166|3171.3|3165.3|3172.3|3166.3|3171.3|3165.3|4
1634570270000|2021-10-18 15:17:50|3171.5|3165.5|3172.5|3166.5|3172.5|3166.5|3171.5|3165.5|4
1634570280000|2021-10-18 15:18:00|3173.3|3167.3|3174.3|3168.3|3174.3|3168.3|3173.3|3167.3|10
1634570290000|2021-10-18 15:18:10|3174.5|3168.5|3174.3|3168.3|3174.5|3168.5|3173.3|3167.3|8
1634570300000|2021-10-18 15:18:20|3174|3168|3174|3168|3174|3168|3174|3168|1
1634570310000|2021-10-18 15:18:30|3174.3|3168.3|3175|3169|3175|3169|3174.3|3168.3|2
1634570330000|2021-10-18 15:18:50|3174.8|3168.8|3175|3169|3175.3|3169.3|3174.8|3168.8|5
1634570340000|2021-10-18 15:19:00|3175.3|3169.3|3176.3|3170.3|3176.3|3170.3|3175.3|3169.3|5
1634570350000|2021-10-18 15:19:10|3176|3170|3176.5|3170.5|3176.5|3170.5|3176|3170|7
1634570360000|2021-10-18 15:19:20|3176.8|3170.8|3177.3|3171.3|3177.5|3171.5|3176.8|3170.8|7
1634570370000|2021-10-18 15:19:30|3177.5|3171.5|3177.5|3171.5|3177.8|3171.8|3176.8|3170.8|8
1634570380000|2021-10-18 15:19:40|3177.3|3171.3|3178|3172|3178.5|3172.5|3177|3171|7
1634570390000|2021-10-18 15:19:50|3177.8|3171.8|3178.8|3172.8|3178.8|3172.8|3177.8|3171.8|3
1634570400000|2021-10-18 15:20:00|3179|3173|3176.8|3170.8|3179|3173|3176.8|3170.8|11
1634570410000|2021-10-18 15:20:10|3176.5|3170.5|3177|3171|3177|3171|3175.5|3169.5|6
1634570420000|2021-10-18 15:20:20|3177.8|3171.8|3176.8|3170.8|3177.8|3171.8|3176.8|3170.8|3
1634570430000|2021-10-18 15:20:30|3177|3171|3176.8|3170.8|3177.3|3171.3|3176.5|3170.5|5
1634570440000|2021-10-18 15:20:40|3176.5|3170.5|3177|3171|3177|3171|3176.5|3170.5|3
1634570460000|2021-10-18 15:21:00|3176.8|3170.8|3176.5|3170.5|3177.5|3171.5|3175.8|3169.8|11
1634570470000|2021-10-18 15:21:10|3176.3|3170.3|3176.8|3170.8|3177.5|3171.5|3176.3|3170.3|12
1634570480000|2021-10-18 15:21:20|3176.5|3170.5|3176.8|3170.8|3177|3171|3175.8|3169.8|10
1634570490000|2021-10-18 15:21:30|3177.5|3171.5|3177.5|3171.5|3177.8|3171.8|3177.5|3171.5|3
1634570500000|2021-10-18 15:21:40|3177.8|3171.8|3179.8|3173.8|3179.8|3173.8|3177.8|3171.8|11
1634570510000|2021-10-18 15:21:50|3180|3174|3179.5|3173.5|3180|3174|3179.5|3173.5|5
1634570520000|2021-10-18 15:22:00|3179.3|3173.3|3180.5|3174.5|3180.5|3174.5|3179.3|3173.3|8
1634570530000|2021-10-18 15:22:10|3180.8|3174.8|3180.8|3174.8|3181|3175|3180.5|3174.5|6
1634570540000|2021-10-18 15:22:20|3180.3|3174.3|3182|3176|3182.3|3176.3|3180.3|3174.3|14
1634570550000|2021-10-18 15:22:30|3181.8|3175.8|3180|3174|3182.5|3176.5|3180|3174|15
1634570560000|2021-10-18 15:22:40|3179.8|3173.8|3179.5|3173.5|3179.8|3173.8|3179.5|3173.5|4
1634570570000|2021-10-18 15:22:50|3179.3|3173.3|3177.3|3171.3|3179.8|3173.8|3177.3|3171.3|9
1634570580000|2021-10-18 15:23:00|3177.5|3171.5|3178.5|3172.5|3178.8|3172.8|3177.5|3171.5|5
1634570590000|2021-10-18 15:23:10|3178|3172|3176.5|3170.5|3178.3|3172.3|3176.5|3170.5|13
1634570600000|2021-10-18 15:23:20|3176.3|3170.3|3176.5|3170.5|3176.8|3170.8|3176.3|3170.3|3
1634570610000|2021-10-18 15:23:30|3176.3|3170.3|3175.8|3169.8|3176.5|3170.5|3175.5|3169.5|7
1634570620000|2021-10-18 15:23:40|3175.5|3169.5|3175.8|3169.8|3175.8|3169.8|3174.8|3168.8|6
1634570630000|2021-10-18 15:23:50|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|3175|3169|5
1634570640000|2021-10-18 15:24:00|3175.8|3169.8|3177|3171|3177.3|3171.3|3175.8|3169.8|12
1634570650000|2021-10-18 15:24:10|3177.5|3171.5|3177.5|3171.5|3177.5|3171.5|3177.5|3171.5|1
1634570660000|2021-10-18 15:24:20|3177.3|3171.3|3176.8|3170.8|3177.3|3171.3|3176.8|3170.8|2
1634570670000|2021-10-18 15:24:30|3177|3171|3177.3|3171.3|3177.3|3171.3|3177|3171|2
1634570680000|2021-10-18 15:24:40|3177.5|3171.5|3177|3171|3177.5|3171.5|3177|3171|2
1634570690000|2021-10-18 15:24:50|3177.3|3171.3|3176.5|3170.5|3177.3|3171.3|3176.5|3170.5|4
1634570700000|2021-10-18 15:25:00|3176.8|3170.8|3175.5|3169.5|3176.8|3170.8|3175.5|3169.5|6
1634570710000|2021-10-18 15:25:10|3175.8|3169.8|3174.5|3168.5|3175.8|3169.8|3174|3168|11
1634570720000|2021-10-18 15:25:20|3174.3|3168.3|3173.8|3167.8|3174.3|3168.3|3173|3167|10
1634570730000|2021-10-18 15:25:30|3174|3168|3174.3|3168.3|3174.8|3168.8|3174|3168|5
1634570740000|2021-10-18 15:25:40|3174.5|3168.5|3173.5|3167.5|3175|3169|3172.8|3166.8|11
1634570750000|2021-10-18 15:25:50|3174|3168|3171.5|3165.5|3174|3168|3171.5|3165.5|10
1634570760000|2021-10-18 15:26:00|3171.8|3165.8|3172.5|3166.5|3172.5|3166.5|3171.5|3165.5|7
1634570770000|2021-10-18 15:26:10|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634570780000|2021-10-18 15:26:20|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|1
1634570790000|2021-10-18 15:26:30|3172.3|3166.3|3172.5|3166.5|3172.8|3166.8|3172.3|3166.3|4
1634570800000|2021-10-18 15:26:40|3172.8|3166.8|3172.3|3166.3|3172.8|3166.8|3172.3|3166.3|3
1634570810000|2021-10-18 15:26:50|3171.5|3165.5|3171.8|3165.8|3172|3166|3171|3165|10
1634570820000|2021-10-18 15:27:00|3171.5|3165.5|3170.8|3164.8|3171.8|3165.8|3170.8|3164.8|6
1634570830000|2021-10-18 15:27:10|3171|3165|3169.8|3163.8|3171|3165|3169.3|3163.3|12
1634570840000|2021-10-18 15:27:20|3170|3164|3170|3164|3170|3164|3169.8|3163.8|3
1634570850000|2021-10-18 15:27:30|3169.8|3163.8|3169.8|3163.8|3170|3164|3169.5|3163.5|5
1634570860000|2021-10-18 15:27:40|3169.3|3163.3|3168.5|3162.5|3169.5|3163.5|3168|3162|7
1634570870000|2021-10-18 15:27:50|3168|3162|3167.8|3161.8|3168.8|3162.8|3167.8|3161.8|6
1634570880000|2021-10-18 15:28:00|3167.5|3161.5|3167.8|3161.8|3167.8|3161.8|3167.5|3161.5|2
1634570890000|2021-10-18 15:28:10|3167.5|3161.5|3167.8|3161.8|3167.8|3161.8|3167.5|3161.5|4
1634570900000|2021-10-18 15:28:20|3167.3|3161.3|3167|3161|3167.5|3161.5|3166.8|3160.8|6
1634570910000|2021-10-18 15:28:30|3166.8|3160.8|3166.5|3160.5|3166.8|3160.8|3166.5|3160.5|6
1634570920000|2021-10-18 15:28:40|3166.3|3160.3|3166|3160|3166.3|3160.3|3165.8|3159.8|4
1634570930000|2021-10-18 15:28:50|3165.8|3159.8|3167|3161|3167|3161|3165.8|3159.8|9
1634570940000|2021-10-18 15:29:00|3166.8|3160.8|3166.8|3160.8|3167.5|3161.5|3166.8|3160.8|11
1634570950000|2021-10-18 15:29:10|3167.3|3161.3|3168.8|3162.8|3170|3164|3167.3|3161.3|15
1634570960000|2021-10-18 15:29:20|3168.5|3162.5|3168.3|3162.3|3168.5|3162.5|3167.8|3161.8|8
1634570970000|2021-10-18 15:29:30|3168|3162|3168|3162|3168.5|3162.5|3167.8|3161.8|6
1634570980000|2021-10-18 15:29:40|3168.3|3162.3|3168|3162|3168.3|3162.3|3168|3162|2
1634570990000|2021-10-18 15:29:50|3167.8|3161.8|3168|3162|3168.3|3162.3|3167.8|3161.8|7
1634571000000|2021-10-18 15:30:00|3168.3|3162.3|3169.8|3163.8|3169.8|3163.8|3168|3162|6
1634571010000|2021-10-18 15:30:10|3170|3164|3170.5|3164.5|3170.5|3164.5|3169.8|3163.8|6
1634571020000|2021-10-18 15:30:20|3170.8|3164.8|3171.3|3165.3|3171.3|3165.3|3170.3|3164.3|4
1634571030000|2021-10-18 15:30:30|3171|3165|3171.8|3165.8|3171.8|3165.8|3171|3165|3
1634571040000|2021-10-18 15:30:40|3172|3166|3174|3168|3174|3168|3172|3166|7
1634571050000|2021-10-18 15:30:50|3173.8|3167.8|3172.5|3166.5|3174|3168|3172.5|3166.5|4
1634571060000|2021-10-18 15:31:00|3172.3|3166.3|3172.5|3166.5|3172.5|3166.5|3172|3166|4
1634571070000|2021-10-18 15:31:10|3172.8|3166.8|3173.5|3167.5|3174.8|3168.8|3172.8|3166.8|9
1634571080000|2021-10-18 15:31:20|3173.3|3167.3|3173|3167|3173.3|3167.3|3173|3167|2
1634571090000|2021-10-18 15:31:30|3172.8|3166.8|3172|3166|3173.5|3167.5|3172|3166|9
1634571110000|2021-10-18 15:31:50|3172.3|3166.3|3173|3167|3173.3|3167.3|3172.3|3166.3|5
1634571120000|2021-10-18 15:32:00|3172.8|3166.8|3175|3169|3175|3169|3172.3|3166.3|10
1634571130000|2021-10-18 15:32:10|3170.8|3164.8|3170.5|3164.5|3170.8|3164.8|3169.5|3163.5|14
1634571140000|2021-10-18 15:32:20|3170.8|3164.8|3171|3165|3171|3165|3170.5|3164.5|6
1634571160000|2021-10-18 15:32:40|3170.8|3164.8|3170.5|3164.5|3170.8|3164.8|3169.8|3163.8|10
1634571170000|2021-10-18 15:32:50|3170.3|3164.3|3170.3|3164.3|3170.3|3164.3|3170.3|3164.3|1
1634571180000|2021-10-18 15:33:00|3170|3164|3169.5|3163.5|3170|3164|3169.5|3163.5|10
1634571190000|2021-10-18 15:33:10|3169.8|3163.8|3170.5|3164.5|3170.5|3164.5|3169.8|3163.8|6
1634571200000|2021-10-18 15:33:20|3170.3|3164.3|3170|3164|3170.5|3164.5|3170|3164|4
1634571210000|2021-10-18 15:33:30|3169.8|3163.8|3168|3162|3169.8|3163.8|3167.8|3161.8|7
1634571220000|2021-10-18 15:33:40|3167.8|3161.8|3168.3|3162.3|3168.5|3162.5|3167.5|3161.5|6
1634571230000|2021-10-18 15:33:50|3168.5|3162.5|3168.5|3162.5|3168.5|3162.5|3168|3162|5
1634571240000|2021-10-18 15:34:00|3168.3|3162.3|3169.8|3163.8|3169.8|3163.8|3168|3162|5
1634571250000|2021-10-18 15:34:10|3170|3164|3169.8|3163.8|3170|3164|3168.8|3162.8|8
1634571260000|2021-10-18 15:34:20|3169.5|3163.5|3172.5|3166.5|3172.5|3166.5|3169.5|3163.5|6
1634571270000|2021-10-18 15:34:30|3172.8|3166.8|3172.8|3166.8|3173.5|3167.5|3172.5|3166.5|8
1634571280000|2021-10-18 15:34:40|3172.5|3166.5|3175.8|3169.8|3175.8|3169.8|3172.5|3166.5|8
1634571290000|2021-10-18 15:34:50|3176|3170|3176.5|3170.5|3176.5|3170.5|3175.5|3169.5|4
1634571300000|2021-10-18 15:35:00|3177|3171|3177.3|3171.3|3177.3|3171.3|3176.8|3170.8|4
1634571310000|2021-10-18 15:35:10|3176.8|3170.8|3177.3|3171.3|3177.3|3171.3|3176.8|3170.8|5
1634571320000|2021-10-18 15:35:20|3177.5|3171.5|3177.8|3171.8|3177.8|3171.8|3177.5|3171.5|8
1634571330000|2021-10-18 15:35:30|3177.5|3171.5|3177.5|3171.5|3177.5|3171.5|3177.5|3171.5|1
1634571340000|2021-10-18 15:35:40|3177.8|3171.8|3177.3|3171.3|3178.3|3172.3|3176.8|3170.8|9
1634571350000|2021-10-18 15:35:50|3177|3171|3177.3|3171.3|3177.3|3171.3|3177|3171|2
1634571360000|2021-10-18 15:36:00|3177|3171|3177|3171|3177|3171|3177|3171|1
1634571370000|2021-10-18 15:36:10|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|3175.3|3169.3|13
1634571380000|2021-10-18 15:36:20|3176.5|3170.5|3175|3169|3176.5|3170.5|3173.8|3167.8|4
1634571390000|2021-10-18 15:36:30|3175.5|3169.5|3175.5|3169.5|3175.5|3169.5|3175|3169|3
1634571400000|2021-10-18 15:36:40|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|1
1634571410000|2021-10-18 15:36:50|3176|3170|3176|3170|3176|3170|3176|3170|1
1634571420000|2021-10-18 15:37:00|3175.8|3169.8|3175.8|3169.8|3175.8|3169.8|3175.5|3169.5|3
1634571430000|2021-10-18 15:37:10|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|3175.3|3169.3|1
1634571450000|2021-10-18 15:37:30|3175|3169|3173|3167|3175|3169|3173|3167|3
1634571470000|2021-10-18 15:37:50|3172.8|3166.8|3172.3|3166.3|3172.8|3166.8|3172.3|3166.3|2
1634571480000|2021-10-18 15:38:00|3172|3166|3172.3|3166.3|3172.3|3166.3|3172|3166|2
1634571490000|2021-10-18 15:38:10|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|3172.5|3166.5|1
1634571500000|2021-10-18 15:38:20|3172.3|3166.3|3172.5|3166.5|3172.5|3166.5|3172.3|3166.3|2
1634571540000|2021-10-18 15:39:00|3172.8|3166.8|3172.5|3166.5|3172.8|3166.8|3172.3|3166.3|6
1634571550000|2021-10-18 15:39:10|3172.8|3166.8|3172.5|3166.5|3172.8|3166.8|3172.5|3166.5|2
1634571560000|2021-10-18 15:39:20|3172.8|3166.8|3172.5|3166.5|3172.8|3166.8|3172.5|3166.5|2
1634571580000|2021-10-18 15:39:40|3172.3|3166.3|3172.5|3166.5|3172.8|3166.8|3172.3|3166.3|3
1634571590000|2021-10-18 15:39:50|3172.8|3166.8|3173|3167|3173|3167|3172.8|3166.8|2
1634571650000|2021-10-18 15:40:50|3173.3|3167.3|3173.8|3167.8|3173.8|3167.8|3172.8|3166.8|4
1634571700000|2021-10-18 15:41:40|3173.5|3167.5|3173.3|3167.3|3173.5|3167.5|3173.3|3167.3|2
1634571720000|2021-10-18 15:42:00|3173.5|3167.5|3173.3|3167.3|3173.5|3167.5|3173|3167|3
1634571730000|2021-10-18 15:42:10|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634571740000|2021-10-18 15:42:20|3173|3167|3174.5|3168.5|3174.5|3168.5|3173|3167|3
1634571750000|2021-10-18 15:42:30|3175|3169|3175|3169|3175|3169|3175|3169|1
1634571760000|2021-10-18 15:42:40|3175.3|3169.3|3175.8|3169.8|3175.8|3169.8|3175.3|3169.3|2
1634571780000|2021-10-18 15:43:00|3175.5|3169.5|3174.8|3168.8|3175.5|3169.5|3174.8|3168.8|2
1634571790000|2021-10-18 15:43:10|3174.5|3168.5|3173.5|3167.5|3174.5|3168.5|3173.5|3167.5|4
1634571820000|2021-10-18 15:43:40|3173.8|3167.8|3176.5|3170.5|3176.5|3170.5|3173.8|3167.8|4
1634571830000|2021-10-18 15:43:50|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|1
1634571850000|2021-10-18 15:44:10|3176.5|3170.5|3177.5|3171.5|3178|3172|3176.5|3170.5|5
1634571860000|2021-10-18 15:44:20|3177|3171|3176.8|3170.8|3177|3171|3176.8|3170.8|2
1634571870000|2021-10-18 15:44:30|3177|3171|3178|3172|3178|3172|3177|3171|6
1634571880000|2021-10-18 15:44:40|3178.3|3172.3|3178.5|3172.5|3178.5|3172.5|3177.8|3171.8|5
1634571890000|2021-10-18 15:44:50|3178.3|3172.3|3178.3|3172.3|3178.5|3172.5|3178.3|3172.3|3
1634571900000|2021-10-18 15:45:00|3177|3171|3177|3171|3177|3171|3177|3171|1
1634571910000|2021-10-18 15:45:10|3176.8|3170.8|3177.8|3171.8|3177.8|3171.8|3176.8|3170.8|4
1634571920000|2021-10-18 15:45:20|3177.5|3171.5|3177.5|3171.5|3177.5|3171.5|3177.3|3171.3|3
1634571930000|2021-10-18 15:45:30|3177.8|3171.8|3177.5|3171.5|3177.8|3171.8|3177.3|3171.3|4
1634571940000|2021-10-18 15:45:40|3177.3|3171.3|3177.8|3171.8|3177.8|3171.8|3177.3|3171.3|3
1634571950000|2021-10-18 15:45:50|3178|3172|3179|3173|3179|3173|3178|3172|5
1634571960000|2021-10-18 15:46:00|3179.3|3173.3|3179.5|3173.5|3179.5|3173.5|3179|3173|9
1634571970000|2021-10-18 15:46:10|3179.8|3173.8|3179.8|3173.8|3180.3|3174.3|3179|3173|9
1634571980000|2021-10-18 15:46:20|3180|3174|3179.5|3173.5|3180.3|3174.3|3179.5|3173.5|9
1634571990000|2021-10-18 15:46:30|3179.8|3173.8|3179.8|3173.8|3179.8|3173.8|3179.5|3173.5|3
1634572010000|2021-10-18 15:46:50|3179.5|3173.5|3179.5|3173.5|3179.8|3173.8|3179.5|3173.5|3
1634572020000|2021-10-18 15:47:00|3179.8|3173.8|3178.3|3172.3|3179.8|3173.8|3177.8|3171.8|10
1634572030000|2021-10-18 15:47:10|3177.8|3171.8|3177.8|3171.8|3177.8|3171.8|3177.8|3171.8|1
1634572040000|2021-10-18 15:47:20|3178.5|3172.5|3178.5|3172.5|3179|3173|3178.5|3172.5|5
1634572070000|2021-10-18 15:47:50|3178.3|3172.3|3177.8|3171.8|3178.3|3172.3|3177.8|3171.8|2
1634572080000|2021-10-18 15:48:00|3178|3172|3178|3172|3178|3172|3178|3172|1
1634572100000|2021-10-18 15:48:20|3177.8|3171.8|3178|3172|3178|3172|3177.8|3171.8|2
1634572110000|2021-10-18 15:48:30|3177.8|3171.8|3177.5|3171.5|3177.8|3171.8|3177.5|3171.5|2
1634572120000|2021-10-18 15:48:40|3177.8|3171.8|3177.5|3171.5|3177.8|3171.8|3177.5|3171.5|2
1634572130000|2021-10-18 15:48:50|3177.8|3171.8|3177.8|3171.8|3177.8|3171.8|3177.8|3171.8|1
1634572140000|2021-10-18 15:49:00|3177.5|3171.5|3177.8|3171.8|3177.8|3171.8|3177.5|3171.5|4
1634572200000|2021-10-18 15:50:00|3178|3172|3178.3|3172.3|3178.3|3172.3|3178|3172|2
1634572310000|2021-10-18 15:51:50|3178.5|3172.5|3178.5|3172.5|3178.5|3172.5|3178.5|3172.5|1
1634572340000|2021-10-18 15:52:20|3178.8|3172.8|3179.8|3173.8|3179.8|3173.8|3178.8|3172.8|2
1634572350000|2021-10-18 15:52:30|3179.5|3173.5|3179.5|3173.5|3179.5|3173.5|3179.5|3173.5|1
1634572360000|2021-10-18 15:52:40|3179.3|3173.3|3179.5|3173.5|3179.5|3173.5|3179.3|3173.3|4
1634572370000|2021-10-18 15:52:50|3179.3|3173.3|3179.5|3173.5|3179.5|3173.5|3179.3|3173.3|2
1634572390000|2021-10-18 15:53:10|3179.8|3173.8|3179.8|3173.8|3179.8|3173.8|3179.8|3173.8|1
1634572400000|2021-10-18 15:53:20|3179.5|3173.5|3179.5|3173.5|3179.5|3173.5|3179.5|3173.5|1
1634572420000|2021-10-18 15:53:40|3179.8|3173.8|3180|3174|3180|3174|3179.8|3173.8|2
1634572430000|2021-10-18 15:53:50|3179.8|3173.8|3179|3173|3179.8|3173.8|3179|3173|5
1634572440000|2021-10-18 15:54:00|3179.3|3173.3|3180.8|3174.8|3180.8|3174.8|3179|3173|4
1634572450000|2021-10-18 15:54:10|3180.5|3174.5|3181.3|3175.3|3181.3|3175.3|3180.5|3174.5|4
1634572470000|2021-10-18 15:54:30|3181.5|3175.5|3181.8|3175.8|3181.8|3175.8|3181.5|3175.5|2
1634572480000|2021-10-18 15:54:40|3182|3176|3184|3178|3184|3178|3182|3176|7
1634572490000|2021-10-18 15:54:50|3184.3|3178.3|3184.3|3178.3|3184.3|3178.3|3184.3|3178.3|1
1634572500000|2021-10-18 15:55:00|3184|3178|3183.3|3177.3|3184|3178|3183|3177|5
1634572520000|2021-10-18 15:55:20|3183.5|3177.5|3184|3178|3184.3|3178.3|3183.5|3177.5|3
1634572530000|2021-10-18 15:55:30|3183.8|3177.8|3183.5|3177.5|3183.8|3177.8|3183.5|3177.5|2
1634572550000|2021-10-18 15:55:50|3183.8|3177.8|3184|3178|3184|3178|3183.8|3177.8|2
1634572560000|2021-10-18 15:56:00|3184.3|3178.3|3184.5|3178.5|3184.8|3178.8|3184.3|3178.3|4
1634572570000|2021-10-18 15:56:10|3184.8|3178.8|3186.8|3180.8|3186.8|3180.8|3184.8|3178.8|5
1634572580000|2021-10-18 15:56:20|3186.5|3180.5|3187|3181|3187|3181|3186.5|3180.5|3
1634572590000|2021-10-18 15:56:30|3187.3|3181.3|3187.3|3181.3|3187.5|3181.5|3187.3|3181.3|3
1634572600000|2021-10-18 15:56:40|3187.5|3181.5|3187.3|3181.3|3187.5|3181.5|3187.3|3181.3|2
1634572610000|2021-10-18 15:56:50|3187|3181|3187|3181|3187|3181|3186.3|3180.3|5
1634572620000|2021-10-18 15:57:00|3187.3|3181.3|3187.8|3181.8|3187.8|3181.8|3186.3|3180.3|7
1634572640000|2021-10-18 15:57:20|3187.5|3181.5|3187.3|3181.3|3187.5|3181.5|3187.3|3181.3|2
1634572650000|2021-10-18 15:57:30|3187.8|3181.8|3187.5|3181.5|3188|3182|3187.5|3181.5|4
1634572660000|2021-10-18 15:57:40|3187.8|3181.8|3188.8|3182.8|3188.8|3182.8|3187.8|3181.8|4
1634572670000|2021-10-18 15:57:50|3188.5|3182.5|3188|3182|3189.5|3183.5|3187.8|3181.8|11
1634572680000|2021-10-18 15:58:00|3188.3|3182.3|3188|3182|3188.5|3182.5|3188|3182|7
1634572690000|2021-10-18 15:58:10|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|1
1634572700000|2021-10-18 15:58:20|3188.3|3182.3|3188|3182|3188.8|3182.8|3188|3182|4
1634572720000|2021-10-18 15:58:40|3187.8|3181.8|3188.5|3182.5|3188.5|3182.5|3187.8|3181.8|4
1634572730000|2021-10-18 15:58:50|3188.8|3182.8|3188.8|3182.8|3188.8|3182.8|3188.8|3182.8|1
1634572740000|2021-10-18 15:59:00|3189.3|3183.3|3189.8|3183.8|3189.8|3183.8|3189.3|3183.3|3
1634572750000|2021-10-18 15:59:10|3190|3184|3190.5|3184.5|3190.8|3184.8|3189.8|3183.8|6
1634572760000|2021-10-18 15:59:20|3191|3185|3191.3|3185.3|3191.8|3185.8|3190.8|3184.8|6
1634572770000|2021-10-18 15:59:30|3191.8|3185.8|3192|3186|3192|3186|3191.8|3185.8|2
1634572780000|2021-10-18 15:59:40|3191.8|3185.8|3192|3186|3192.5|3186.5|3191.8|3185.8|5
1634572790000|2021-10-18 15:59:50|3191.8|3185.8|3191.8|3185.8|3192|3186|3191.5|3185.5|5
1634572800000|2021-10-18 16:00:00|3192|3186|3191|3185|3192|3186|3190|3184|9
1634572810000|2021-10-18 16:00:10|3191.3|3185.3|3191|3185|3191.8|3185.8|3191|3185|5
1634572820000|2021-10-18 16:00:20|3191.3|3185.3|3191.8|3185.8|3192|3186|3191.3|3185.3|5
1634572830000|2021-10-18 16:00:30|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|3191.3|3185.3|3
1634572840000|2021-10-18 16:00:40|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634572850000|2021-10-18 16:00:50|3191.3|3185.3|3191|3185|3191.3|3185.3|3190.8|3184.8|4
1634572860000|2021-10-18 16:01:00|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634572880000|2021-10-18 16:01:20|3191.3|3185.3|3191|3185|3191.8|3185.8|3191|3185|7
1634572890000|2021-10-18 16:01:30|3191.3|3185.3|3191.8|3185.8|3192|3186|3191.3|3185.3|5
1634572900000|2021-10-18 16:01:40|3192|3186|3192|3186|3192.3|3186.3|3192|3186|3
1634572910000|2021-10-18 16:01:50|3191.8|3185.8|3191|3185|3191.8|3185.8|3191|3185|3
1634572920000|2021-10-18 16:02:00|3190.8|3184.8|3191|3185|3191|3185|3190.8|3184.8|2
1634572930000|2021-10-18 16:02:10|3190.8|3184.8|3189.5|3183.5|3190.8|3184.8|3189.5|3183.5|3
1634572940000|2021-10-18 16:02:20|3189.8|3183.8|3189.8|3183.8|3190|3184|3189.8|3183.8|3
1634572980000|2021-10-18 16:03:00|3190|3184|3190|3184|3190|3184|3190|3184|1
1634573000000|2021-10-18 16:03:20|3189.8|3183.8|3190.5|3184.5|3190.5|3184.5|3189.8|3183.8|3
1634573010000|2021-10-18 16:03:30|3190.3|3184.3|3190.3|3184.3|3190.5|3184.5|3190.3|3184.3|3
1634573020000|2021-10-18 16:03:40|3190|3184|3190|3184|3190|3184|3190|3184|1
1634573030000|2021-10-18 16:03:50|3190.3|3184.3|3190|3184|3190.5|3184.5|3190|3184|4
1634573070000|2021-10-18 16:04:30|3189.8|3183.8|3188.8|3182.8|3189.8|3183.8|3188.8|3182.8|5
1634573080000|2021-10-18 16:04:40|3188.5|3182.5|3188.8|3182.8|3188.8|3182.8|3188.5|3182.5|2
1634573100000|2021-10-18 16:05:00|3188.5|3182.5|3188.8|3182.8|3188.8|3182.8|3188.5|3182.5|2
1634573120000|2021-10-18 16:05:20|3188.5|3182.5|3188.5|3182.5|3188.5|3182.5|3188.3|3182.3|3
1634573130000|2021-10-18 16:05:30|3188.8|3182.8|3188.8|3182.8|3188.8|3182.8|3188.8|3182.8|1
1634573170000|2021-10-18 16:06:10|3188.5|3182.5|3188.5|3182.5|3188.5|3182.5|3188.5|3182.5|1
1634573180000|2021-10-18 16:06:20|3188.3|3182.3|3188|3182|3188.3|3182.3|3188|3182|2
1634573240000|2021-10-18 16:07:20|3188.3|3182.3|3188.5|3182.5|3188.5|3182.5|3188.3|3182.3|2
1634573250000|2021-10-18 16:07:30|3188.3|3182.3|3188|3182|3188.3|3182.3|3188|3182|2
1634573260000|2021-10-18 16:07:40|3187|3181|3186.8|3180.8|3187|3181|3186.8|3180.8|4
1634573270000|2021-10-18 16:07:50|3187|3181|3187|3181|3187|3181|3186.8|3180.8|5
1634573280000|2021-10-18 16:08:00|3186.8|3180.8|3186.5|3180.5|3186.8|3180.8|3186|3180|3
1634573290000|2021-10-18 16:08:10|3187|3181|3187|3181|3187|3181|3187|3181|1
1634573300000|2021-10-18 16:08:20|3187.3|3181.3|3187.3|3181.3|3187.5|3181.5|3187.3|3181.3|3
1634573310000|2021-10-18 16:08:30|3187|3181|3186|3180|3187|3181|3186|3180|4
1634573330000|2021-10-18 16:08:50|3186.3|3180.3|3184.8|3178.8|3186.3|3180.3|3184.8|3178.8|5
1634573340000|2021-10-18 16:09:00|3185|3179|3184.8|3178.8|3185|3179|3184.8|3178.8|2
1634573360000|2021-10-18 16:09:20|3185|3179|3184.3|3178.3|3185|3179|3184|3178|4
1634573370000|2021-10-18 16:09:30|3184.5|3178.5|3184.5|3178.5|3184.5|3178.5|3184.5|3178.5|1
1634573380000|2021-10-18 16:09:40|3184.8|3178.8|3185.3|3179.3|3185.5|3179.5|3184.8|3178.8|3
1634573400000|2021-10-18 16:10:00|3185.5|3179.5|3185.5|3179.5|3185.5|3179.5|3185.5|3179.5|1
1634573410000|2021-10-18 16:10:10|3185|3179|3185|3179|3185|3179|3185|3179|1
1634573420000|2021-10-18 16:10:20|3185.3|3179.3|3185.5|3179.5|3185.5|3179.5|3185.3|3179.3|2
1634573430000|2021-10-18 16:10:30|3185.8|3179.8|3185.3|3179.3|3185.8|3179.8|3185.3|3179.3|2
1634573440000|2021-10-18 16:10:40|3185|3179|3184.8|3178.8|3185|3179|3184.8|3178.8|2
1634573450000|2021-10-18 16:10:50|3184.3|3178.3|3184.3|3178.3|3184.3|3178.3|3184.3|3178.3|1
1634573500000|2021-10-18 16:11:40|3184.8|3178.8|3185|3179|3185|3179|3184.5|3178.5|4
1634573510000|2021-10-18 16:11:50|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|1
1634573520000|2021-10-18 16:12:00|3184.8|3178.8|3184.3|3178.3|3184.8|3178.8|3184.3|3178.3|2
1634573560000|2021-10-18 16:12:40|3184.5|3178.5|3185.5|3179.5|3185.5|3179.5|3184.3|3178.3|5
1634573570000|2021-10-18 16:12:50|3185.3|3179.3|3185|3179|3185.3|3179.3|3185|3179|2
1634573580000|2021-10-18 16:13:00|3184.8|3178.8|3184.8|3178.8|3185|3179|3184.8|3178.8|3
1634573590000|2021-10-18 16:13:10|3185|3179|3184.8|3178.8|3185|3179|3184.8|3178.8|2
1634573640000|2021-10-18 16:14:00|3184.5|3178.5|3184.8|3178.8|3184.8|3178.8|3184.5|3178.5|2
1634573650000|2021-10-18 16:14:10|3184.3|3178.3|3185.5|3179.5|3186|3180|3184.3|3178.3|4
1634573660000|2021-10-18 16:14:20|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|1
1634573670000|2021-10-18 16:14:30|3184.8|3178.8|3185.3|3179.3|3185.3|3179.3|3184.3|3178.3|4
1634573680000|2021-10-18 16:14:40|3185.8|3179.8|3184.5|3178.5|3185.8|3179.8|3184.5|3178.5|3
1634573700000|2021-10-18 16:15:00|3185|3179|3185|3179|3185|3179|3185|3179|1
1634573710000|2021-10-18 16:15:10|3184.8|3178.8|3185|3179|3185|3179|3184.8|3178.8|2
1634573720000|2021-10-18 16:15:20|3185.3|3179.3|3185.5|3179.5|3185.5|3179.5|3185.3|3179.3|2
1634573730000|2021-10-18 16:15:30|3184.5|3178.5|3184.5|3178.5|3184.5|3178.5|3184.5|3178.5|1
1634573740000|2021-10-18 16:15:40|3184.3|3178.3|3184.5|3178.5|3184.5|3178.5|3184.3|3178.3|2
1634573770000|2021-10-18 16:16:10|3184.8|3178.8|3185.8|3179.8|3186|3180|3184.8|3178.8|4
1634573790000|2021-10-18 16:16:30|3186|3180|3186.5|3180.5|3186.5|3180.5|3186|3180|2
1634573810000|2021-10-18 16:16:50|3186.3|3180.3|3185.8|3179.8|3186.3|3180.3|3185.8|3179.8|3
1634573820000|2021-10-18 16:17:00|3186|3180|3186|3180|3186|3180|3186|3180|1
1634573840000|2021-10-18 16:17:20|3186.3|3180.3|3186.5|3180.5|3186.5|3180.5|3186.3|3180.3|2
1634573850000|2021-10-18 16:17:30|3186.8|3180.8|3187.3|3181.3|3187.3|3181.3|3186.8|3180.8|2
1634573890000|2021-10-18 16:18:10|3188.5|3182.5|3187.8|3181.8|3188.5|3182.5|3187.8|3181.8|2
1634573940000|2021-10-18 16:19:00|3188|3182|3188.5|3182.5|3188.5|3182.5|3188|3182|2
1634573950000|2021-10-18 16:19:10|3189|3183|3189.8|3183.8|3189.8|3183.8|3189|3183|2
1634573970000|2021-10-18 16:19:30|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|1
1634574100000|2021-10-18 16:21:40|3190|3184|3189.8|3183.8|3190|3184|3189.8|3183.8|2
1634574240000|2021-10-18 16:24:00|3189.3|3183.3|3188.5|3182.5|3189.3|3183.3|3188.5|3182.5|2
1634574270000|2021-10-18 16:24:30|3187.8|3181.8|3188|3182|3188|3182|3187.8|3181.8|2
1634574320000|2021-10-18 16:25:20|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|1
1634574330000|2021-10-18 16:25:30|3187.8|3181.8|3190|3184|3190.3|3184.3|3187.8|3181.8|4
1634574350000|2021-10-18 16:25:50|3189.3|3183.3|3187.8|3181.8|3189.3|3183.3|3187.8|3181.8|2
1634574360000|2021-10-18 16:26:00|3188|3182|3188|3182|3188|3182|3188|3182|1
1634574370000|2021-10-18 16:26:10|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|1
1634574380000|2021-10-18 16:26:20|3187.5|3181.5|3186.8|3180.8|3187.5|3181.5|3186.8|3180.8|5
1634574390000|2021-10-18 16:26:30|3186.5|3180.5|3186.5|3180.5|3186.5|3180.5|3186.3|3180.3|3
1634574420000|2021-10-18 16:27:00|3186.8|3180.8|3187.5|3181.5|3187.5|3181.5|3186.8|3180.8|2
1634574430000|2021-10-18 16:27:10|3187.8|3181.8|3188|3182|3188|3182|3187.8|3181.8|2
1634574450000|2021-10-18 16:27:30|3188.3|3182.3|3188.5|3182.5|3188.5|3182.5|3188.3|3182.3|2
1634574460000|2021-10-18 16:27:40|3188.3|3182.3|3188.3|3182.3|3188.3|3182.3|3188.3|3182.3|1
1634574500000|2021-10-18 16:28:20|3188.5|3182.5|3188.5|3182.5|3188.5|3182.5|3188.5|3182.5|1
1634574530000|2021-10-18 16:28:50|3188.8|3182.8|3189.5|3183.5|3189.5|3183.5|3188.8|3182.8|2
1634574540000|2021-10-18 16:29:00|3189.3|3183.3|3189.8|3183.8|3189.8|3183.8|3189|3183|4
1634574560000|2021-10-18 16:29:20|3190|3184|3191.5|3185.5|3191.5|3185.5|3189.8|3183.8|5
1634574570000|2021-10-18 16:29:30|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634574600000|2021-10-18 16:30:00|3190.8|3184.8|3190.3|3184.3|3191|3185|3190.3|3184.3|4
1634574610000|2021-10-18 16:30:10|3190.5|3184.5|3189.3|3183.3|3190.8|3184.8|3189|3183|7
1634574620000|2021-10-18 16:30:20|3189|3183|3189.3|3183.3|3189.3|3183.3|3189|3183|4
1634574630000|2021-10-18 16:30:30|3189|3183|3188.8|3182.8|3189|3183|3188.3|3182.3|3
1634574640000|2021-10-18 16:30:40|3189|3183|3188.8|3182.8|3189|3183|3188.8|3182.8|2
1634574650000|2021-10-18 16:30:50|3189|3183|3188.8|3182.8|3189.8|3183.8|3188.8|3182.8|6
1634574680000|2021-10-18 16:31:20|3189|3183|3189.5|3183.5|3189.5|3183.5|3189|3183|2
1634574690000|2021-10-18 16:31:30|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|1
1634574710000|2021-10-18 16:31:50|3189.5|3183.5|3189.8|3183.8|3189.8|3183.8|3189.5|3183.5|2
1634574720000|2021-10-18 16:32:00|3189.5|3183.5|3189.3|3183.3|3189.5|3183.5|3189.3|3183.3|2
1634574730000|2021-10-18 16:32:10|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|1
1634574750000|2021-10-18 16:32:30|3189.3|3183.3|3189.5|3183.5|3189.5|3183.5|3189|3183|4
1634574760000|2021-10-18 16:32:40|3189.3|3183.3|3189.3|3183.3|3189.3|3183.3|3189.3|3183.3|1
1634574770000|2021-10-18 16:32:50|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|1
1634574810000|2021-10-18 16:33:30|3189.8|3183.8|3189.8|3183.8|3190|3184|3189.8|3183.8|3
1634574820000|2021-10-18 16:33:40|3190|3184|3190|3184|3190|3184|3190|3184|1
1634574830000|2021-10-18 16:33:50|3190.3|3184.3|3190|3184|3190.3|3184.3|3189.8|3183.8|4
1634574850000|2021-10-18 16:34:10|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|3190.3|3184.3|1
1634574860000|2021-10-18 16:34:20|3190|3184|3189.8|3183.8|3190|3184|3189.8|3183.8|2
1634574870000|2021-10-18 16:34:30|3190|3184|3190.3|3184.3|3190.3|3184.3|3190|3184|2
1634574890000|2021-10-18 16:34:50|3190|3184|3189.8|3183.8|3190|3184|3189.8|3183.8|2
1634574900000|2021-10-18 16:35:00|3190|3184|3190.3|3184.3|3190.3|3184.3|3190|3184|2
1634574920000|2021-10-18 16:35:20|3190|3184|3191.3|3185.3|3191.3|3185.3|3189.8|3183.8|4
1634574930000|2021-10-18 16:35:30|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634574940000|2021-10-18 16:35:40|3190.5|3184.5|3190.8|3184.8|3190.8|3184.8|3190.3|3184.3|4
1634574960000|2021-10-18 16:36:00|3190.5|3184.5|3190.8|3184.8|3190.8|3184.8|3190.5|3184.5|2
1634574970000|2021-10-18 16:36:10|3191|3185|3190.8|3184.8|3191|3185|3190.8|3184.8|2
1634574980000|2021-10-18 16:36:20|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.3|3184.3|3
1634575000000|2021-10-18 16:36:40|3190.3|3184.3|3190.5|3184.5|3190.5|3184.5|3190.3|3184.3|2
1634575010000|2021-10-18 16:36:50|3190.3|3184.3|3190|3184|3190.3|3184.3|3190|3184|2
1634575030000|2021-10-18 16:37:10|3189.8|3183.8|3189.5|3183.5|3189.8|3183.8|3189.5|3183.5|2
1634575050000|2021-10-18 16:37:30|3189.8|3183.8|3190|3184|3190|3184|3189.8|3183.8|2
1634575060000|2021-10-18 16:37:40|3189.8|3183.8|3190.5|3184.5|3190.5|3184.5|3189.5|3183.5|4
1634575070000|2021-10-18 16:37:50|3190.3|3184.3|3190|3184|3190.3|3184.3|3189.3|3183.3|5
1634575080000|2021-10-18 16:38:00|3189.8|3183.8|3189.3|3183.3|3189.8|3183.8|3188.8|3182.8|5
1634575090000|2021-10-18 16:38:10|3189|3183|3189.3|3183.3|3189.3|3183.3|3189|3183|2
1634575100000|2021-10-18 16:38:20|3189|3183|3189.3|3183.3|3189.3|3183.3|3189|3183|2
1634575110000|2021-10-18 16:38:30|3189.5|3183.5|3190|3184|3190|3184|3189.5|3183.5|2
1634575140000|2021-10-18 16:39:00|3190.3|3184.3|3190|3184|3190.3|3184.3|3190|3184|2
1634575170000|2021-10-18 16:39:30|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|1
1634575220000|2021-10-18 16:40:20|3190|3184|3190.3|3184.3|3190.5|3184.5|3190|3184|4
1634575230000|2021-10-18 16:40:30|3190.5|3184.5|3191.5|3185.5|3191.5|3185.5|3190.5|3184.5|3
1634575240000|2021-10-18 16:40:40|3191.8|3185.8|3192.5|3186.5|3192.5|3186.5|3191.8|3185.8|3
1634575250000|2021-10-18 16:40:50|3192.3|3186.3|3190.8|3184.8|3192.3|3186.3|3190.8|3184.8|4
1634575260000|2021-10-18 16:41:00|3190.5|3184.5|3191|3185|3191|3185|3190.5|3184.5|2
1634575270000|2021-10-18 16:41:10|3191.3|3185.3|3192|3186|3192|3186|3191.3|3185.3|3
1634575280000|2021-10-18 16:41:20|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634575290000|2021-10-18 16:41:30|3192|3186|3191.8|3185.8|3192|3186|3191.8|3185.8|2
1634575300000|2021-10-18 16:41:40|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|1
1634575310000|2021-10-18 16:41:50|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634575320000|2021-10-18 16:42:00|3191.5|3185.5|3191.8|3185.8|3191.8|3185.8|3191.5|3185.5|4
1634575330000|2021-10-18 16:42:10|3191.5|3185.5|3191.8|3185.8|3191.8|3185.8|3191.5|3185.5|6
1634575400000|2021-10-18 16:43:20|3191.5|3185.5|3190|3184|3191.5|3185.5|3189.8|3183.8|4
1634575420000|2021-10-18 16:43:40|3189.8|3183.8|3190|3184|3190|3184|3189.8|3183.8|2
1634575430000|2021-10-18 16:43:50|3189.8|3183.8|3190.5|3184.5|3190.5|3184.5|3189.5|3183.5|6
1634575440000|2021-10-18 16:44:00|3189.5|3183.5|3189.3|3183.3|3189.5|3183.5|3189.3|3183.3|2
1634575490000|2021-10-18 16:44:50|3190|3184|3190.8|3184.8|3190.8|3184.8|3190|3184|2
1634575500000|2021-10-18 16:45:00|3191|3185|3190.8|3184.8|3191|3185|3190.8|3184.8|2
1634575510000|2021-10-18 16:45:10|3190.5|3184.5|3191.3|3185.3|3191.3|3185.3|3190.5|3184.5|2
1634575520000|2021-10-18 16:45:20|3191|3185|3190.5|3184.5|3191|3185|3190.5|3184.5|3
1634575530000|2021-10-18 16:45:30|3190.3|3184.3|3190.5|3184.5|3190.5|3184.5|3190.3|3184.3|2
1634575540000|2021-10-18 16:45:40|3190.8|3184.8|3191|3185|3191|3185|3190.8|3184.8|2
1634575550000|2021-10-18 16:45:50|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634575570000|2021-10-18 16:46:10|3190.8|3184.8|3192|3186|3192|3186|3190.8|3184.8|4
1634575580000|2021-10-18 16:46:20|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634575600000|2021-10-18 16:46:40|3192|3186|3192.3|3186.3|3192.3|3186.3|3192|3186|2
1634575610000|2021-10-18 16:46:50|3192|3186|3191.5|3185.5|3192|3186|3191.5|3185.5|2
1634575620000|2021-10-18 16:47:00|3191.8|3185.8|3192|3186|3192|3186|3191.8|3185.8|2
1634575650000|2021-10-18 16:47:30|3191.8|3185.8|3191.8|3185.8|3192|3186|3191.5|3185.5|5
1634575680000|2021-10-18 16:48:00|3191.5|3185.5|3191.3|3185.3|3191.5|3185.5|3191.3|3185.3|2
1634575770000|2021-10-18 16:49:30|3191|3185|3191.3|3185.3|3191.3|3185.3|3191|3185|2
1634575800000|2021-10-18 16:50:00|3191.5|3185.5|3191.3|3185.3|3191.5|3185.5|3191.3|3185.3|2
1634575810000|2021-10-18 16:50:10|3191.5|3185.5|3192|3186|3192|3186|3191.5|3185.5|2
1634575820000|2021-10-18 16:50:20|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634575830000|2021-10-18 16:50:30|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|1
1634575840000|2021-10-18 16:50:40|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634575860000|2021-10-18 16:51:00|3191.5|3185.5|3191.3|3185.3|3191.5|3185.5|3191.3|3185.3|2
1634575910000|2021-10-18 16:51:50|3191|3185|3190.8|3184.8|3191|3185|3190.8|3184.8|2
1634575970000|2021-10-18 16:52:50|3191|3185|3191|3185|3191|3185|3191|3185|1
1634575980000|2021-10-18 16:53:00|3191.3|3185.3|3191|3185|3191.3|3185.3|3191|3185|2
1634575990000|2021-10-18 16:53:10|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191|3185|3
1634576000000|2021-10-18 16:53:20|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|1
1634576030000|2021-10-18 16:53:50|3191.8|3185.8|3192.5|3186.5|3192.5|3186.5|3191.8|3185.8|3
1634576100000|2021-10-18 16:55:00|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634576110000|2021-10-18 16:55:10|3192.5|3186.5|3191|3185|3192.5|3186.5|3191|3185|3
1634576120000|2021-10-18 16:55:20|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634576140000|2021-10-18 16:55:40|3190.5|3184.5|3190|3184|3190.5|3184.5|3190|3184|2
1634576180000|2021-10-18 16:56:20|3189.8|3183.8|3189.5|3183.5|3189.8|3183.8|3189.5|3183.5|4
1634576220000|2021-10-18 16:57:00|3189.3|3183.3|3189|3183|3189.5|3183.5|3188.5|3182.5|6
1634576230000|2021-10-18 16:57:10|3188.8|3182.8|3187.8|3181.8|3189.3|3183.3|3187.5|3181.5|6
1634576240000|2021-10-18 16:57:20|3187.5|3181.5|3186.8|3180.8|3187.5|3181.5|3186.8|3180.8|3
1634576250000|2021-10-18 16:57:30|3186.5|3180.5|3188.8|3182.8|3188.8|3182.8|3186|3180|8
1634576270000|2021-10-18 16:57:50|3189|3183|3188.5|3182.5|3189|3183|3188.5|3182.5|3
1634576280000|2021-10-18 16:58:00|3187.8|3181.8|3188|3182|3188|3182|3187.8|3181.8|4
1634576290000|2021-10-18 16:58:10|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|3187.8|3181.8|1
1634576300000|2021-10-18 16:58:20|3188|3182|3188.3|3182.3|3188.3|3182.3|3188|3182|2
1634576310000|2021-10-18 16:58:30|3188.8|3182.8|3189|3183|3189|3183|3188.8|3182.8|2
1634576320000|2021-10-18 16:58:40|3188.8|3182.8|3188.3|3182.3|3188.8|3182.8|3188.3|3182.3|3
1634576330000|2021-10-18 16:58:50|3188.5|3182.5|3188.8|3182.8|3188.8|3182.8|3188.5|3182.5|2
1634576340000|2021-10-18 16:59:00|3188.5|3182.5|3187.8|3181.8|3188.5|3182.5|3187.8|3181.8|3
1634576350000|2021-10-18 16:59:10|3188|3182|3189|3183|3189|3183|3188|3182|4
1634576360000|2021-10-18 16:59:20|3188.8|3182.8|3188.5|3182.5|3188.8|3182.8|3188.5|3182.5|2
1634601720000|2021-10-19 00:02:00|3172.9|3166.9|3172.9|3166.9|3172.9|3166.9|3172.9|3166.9|1
1634601730000|2021-10-19 00:02:10|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|1
1634601750000|2021-10-19 00:02:30|3173.6|3167.6|3174.6|3168.6|3174.6|3168.6|3173.6|3167.6|2
1634601770000|2021-10-19 00:02:50|3174.9|3168.9|3174.9|3168.9|3174.9|3168.9|3174.9|3168.9|1
1634601780000|2021-10-19 00:03:00|3175.4|3169.4|3178.4|3172.4|3178.4|3172.4|3175.4|3169.4|3
1634601790000|2021-10-19 00:03:10|3178.6|3172.6|3178.6|3172.6|3178.6|3172.6|3178.6|3172.6|1
1634601800000|2021-10-19 00:03:20|3177.3|3171.3|3178.6|3172.6|3178.9|3172.9|3177.3|3171.3|3
1634601820000|2021-10-19 00:03:40|3177.3|3171.3|3177.9|3171.9|3177.9|3171.9|3176.6|3170.6|3
1634601830000|2021-10-19 00:03:50|3178.1|3172.1|3179.1|3173.1|3179.1|3173.1|3178.1|3172.1|2
1634601840000|2021-10-19 00:04:00|3179.4|3173.4|3180.9|3174.9|3181|3175|3179.4|3173.4|4
1634601870000|2021-10-19 00:04:30|3181|3175|3180.4|3174.4|3181|3175|3180.4|3174.4|3
1634601930000|2021-10-19 00:05:30|3180.1|3174.1|3180.4|3174.4|3180.4|3174.4|3180.1|3174.1|2
1634601950000|2021-10-19 00:05:50|3180.5|3174.5|3180.4|3174.4|3180.5|3174.5|3180.4|3174.4|2
1634601980000|2021-10-19 00:06:20|3180.1|3174.1|3177.6|3171.6|3180.1|3174.1|3177.6|3171.6|3
1634601990000|2021-10-19 00:06:30|3177.1|3171.1|3177|3171|3177.1|3171.1|3177|3171|2
1634602000000|2021-10-19 00:06:40|3176.5|3170.5|3176.5|3170.5|3176.5|3170.5|3176.5|3170.5|1
1634602080000|2021-10-19 00:08:00|3175|3169|3174.1|3168.1|3175|3169|3174.1|3168.1|2
1634602090000|2021-10-19 00:08:10|3174.9|3168.9|3174.9|3168.9|3175.4|3169.4|3174.9|3168.9|4
1634602100000|2021-10-19 00:08:20|3175.1|3169.1|3175.4|3169.4|3175.4|3169.4|3175.1|3169.1|2
1634602110000|2021-10-19 00:08:30|3175.1|3169.1|3174.3|3168.3|3175.1|3169.1|3174.3|3168.3|2
1634602120000|2021-10-19 00:08:40|3174.4|3168.4|3174.6|3168.6|3174.6|3168.6|3174.4|3168.4|2
1634602160000|2021-10-19 00:09:20|3174.4|3168.4|3173.9|3167.9|3174.4|3168.4|3173.9|3167.9|2
1634602180000|2021-10-19 00:09:40|3173.4|3167.4|3171.4|3165.4|3173.4|3167.4|3171.4|3165.4|2
1634602190000|2021-10-19 00:09:50|3171.6|3165.6|3172.9|3166.9|3172.9|3166.9|3171.6|3165.6|2
1634602200000|2021-10-19 00:10:00|3173.1|3167.1|3173.9|3167.9|3173.9|3167.9|3173.1|3167.1|2
1634602250000|2021-10-19 00:10:50|3174.1|3168.1|3175.1|3169.1|3175.1|3169.1|3174.1|3168.1|6
1634602290000|2021-10-19 00:11:30|3175.3|3169.3|3175.1|3169.1|3175.3|3169.3|3175.1|3169.1|2
1634602300000|2021-10-19 00:11:40|3175.4|3169.4|3175.9|3169.9|3175.9|3169.9|3175.4|3169.4|2
1634602340000|2021-10-19 00:12:20|3176.1|3170.1|3176.4|3170.4|3176.4|3170.4|3176.1|3170.1|2
1634602360000|2021-10-19 00:12:40|3176.8|3170.8|3176.9|3170.9|3176.9|3170.9|3176.8|3170.8|2
1634602370000|2021-10-19 00:12:50|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|3176.8|3170.8|1
1634602400000|2021-10-19 00:13:20|3176.9|3170.9|3175.6|3169.6|3176.9|3170.9|3175.6|3169.6|3
1634602480000|2021-10-19 00:14:40|3176|3170|3176.8|3170.8|3177|3171|3176|3170|3
1634602530000|2021-10-19 00:15:30|3177|3171|3179|3173|3179|3173|3177|3171|5
1634602540000|2021-10-19 00:15:40|3179.1|3173.1|3179.5|3173.5|3179.8|3173.8|3178.9|3172.9|8
1634602550000|2021-10-19 00:15:50|3179.9|3173.9|3179.4|3173.4|3179.9|3173.9|3179.4|3173.4|3
1634602560000|2021-10-19 00:16:00|3179.6|3173.6|3179.6|3173.6|3179.6|3173.6|3179.4|3173.4|5
1634602610000|2021-10-19 00:16:50|3179.4|3173.4|3179.4|3173.4|3179.4|3173.4|3179.4|3173.4|1
1634602620000|2021-10-19 00:17:00|3179.6|3173.6|3179.6|3173.6|3179.6|3173.6|3179.6|3173.6|1
1634602640000|2021-10-19 00:17:20|3179.9|3173.9|3180.5|3174.5|3180.5|3174.5|3179.9|3173.9|2
1634602650000|2021-10-19 00:17:30|3181.6|3175.6|3181.6|3175.6|3181.6|3175.6|3181.6|3175.6|1
1634602660000|2021-10-19 00:17:40|3181.9|3175.9|3181.5|3175.5|3181.9|3175.9|3181.5|3175.5|2
1634602670000|2021-10-19 00:17:50|3181.4|3175.4|3177.3|3171.3|3181.4|3175.4|3177.3|3171.3|4
1634602680000|2021-10-19 00:18:00|3177.1|3171.1|3176.1|3170.1|3177.5|3171.5|3175.9|3169.9|4
1634602690000|2021-10-19 00:18:10|3176.4|3170.4|3176.4|3170.4|3176.4|3170.4|3176.4|3170.4|1
1634602710000|2021-10-19 00:18:30|3176.1|3170.1|3176.1|3170.1|3176.1|3170.1|3176.1|3170.1|1
1634602740000|2021-10-19 00:19:00|3175.9|3169.9|3175.9|3169.9|3175.9|3169.9|3175.9|3169.9|1
1634602750000|2021-10-19 00:19:10|3176.1|3170.1|3176.1|3170.1|3176.1|3170.1|3176.1|3170.1|1
1634602780000|2021-10-19 00:19:40|3176.4|3170.4|3176.4|3170.4|3176.4|3170.4|3176.4|3170.4|1
1634602810000|2021-10-19 00:20:10|3176.1|3170.1|3176.1|3170.1|3176.1|3170.1|3176.1|3170.1|1
1634602850000|2021-10-19 00:20:50|3175.9|3169.9|3175.9|3169.9|3175.9|3169.9|3175.9|3169.9|1
1634602880000|2021-10-19 00:21:20|3176.1|3170.1|3176.1|3170.1|3176.1|3170.1|3176.1|3170.1|1
1634602900000|2021-10-19 00:21:40|3176|3170|3175.9|3169.9|3176|3170|3175.9|3169.9|2
1634602930000|2021-10-19 00:22:10|3176|3170|3176.1|3170.1|3176.1|3170.1|3176|3170|2
1634602940000|2021-10-19 00:22:20|3176|3170|3175.9|3169.9|3176|3170|3175.9|3169.9|2
1634603060000|2021-10-19 00:24:20|3175.6|3169.6|3174.4|3168.4|3175.6|3169.6|3174.4|3168.4|2
1634603070000|2021-10-19 00:24:30|3174.1|3168.1|3174|3168|3174.1|3168.1|3174|3168|2
1634603120000|2021-10-19 00:25:20|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|1
1634603180000|2021-10-19 00:26:20|3173.6|3167.6|3173.6|3167.6|3173.6|3167.6|3173.6|3167.6|1
1634603230000|2021-10-19 00:27:10|3173.9|3167.9|3175.1|3169.1|3175.1|3169.1|3173.9|3167.9|3
1634603250000|2021-10-19 00:27:30|3174.6|3168.6|3174.9|3168.9|3174.9|3168.9|3174.6|3168.6|2
1634603290000|2021-10-19 00:28:10|3175.5|3169.5|3175.6|3169.6|3175.6|3169.6|3175.5|3169.5|2
1634603300000|2021-10-19 00:28:20|3175.9|3169.9|3175.9|3169.9|3175.9|3169.9|3175.9|3169.9|1
1634603430000|2021-10-19 00:30:30|3176.1|3170.1|3176.9|3170.9|3176.9|3170.9|3176.1|3170.1|2
1634603490000|2021-10-19 00:31:30|3176.6|3170.6|3176.6|3170.6|3176.6|3170.6|3176.6|3170.6|1
1634603510000|2021-10-19 00:31:50|3176.9|3170.9|3176.9|3170.9|3176.9|3170.9|3176.9|3170.9|1
1634603540000|2021-10-19 00:32:20|3176.6|3170.6|3176.6|3170.6|3176.6|3170.6|3176.6|3170.6|1
1634603580000|2021-10-19 00:33:00|3176.9|3170.9|3176.6|3170.6|3176.9|3170.9|3176.6|3170.6|2
1634603650000|2021-10-19 00:34:10|3177.1|3171.1|3177.1|3171.1|3177.1|3171.1|3177.1|3171.1|1
1634603760000|2021-10-19 00:36:00|3176.9|3170.9|3176.9|3170.9|3176.9|3170.9|3176.9|3170.9|1
1634603870000|2021-10-19 00:37:50|3176.6|3170.6|3173.6|3167.6|3176.6|3170.6|3173.6|3167.6|3
1634603930000|2021-10-19 00:38:50|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|3173.8|3167.8|1
1634603980000|2021-10-19 00:39:40|3174.1|3168.1|3175.4|3169.4|3175.4|3169.4|3174.1|3168.1|3
1634604040000|2021-10-19 00:40:40|3175.6|3169.6|3175.6|3169.6|3175.6|3169.6|3175.6|3169.6|1
1634604050000|2021-10-19 00:40:50|3175.9|3169.9|3176.1|3170.1|3176.1|3170.1|3175.9|3169.9|2
1634604070000|2021-10-19 00:41:10|3177.4|3171.4|3177.6|3171.6|3177.6|3171.6|3177.4|3171.4|2
1634604210000|2021-10-19 00:43:30|3177.4|3171.4|3176.4|3170.4|3177.4|3171.4|3176.3|3170.3|3
1634604230000|2021-10-19 00:43:50|3176.6|3170.6|3177.6|3171.6|3177.6|3171.6|3176.6|3170.6|2
1634604240000|2021-10-19 00:44:00|3177.4|3171.4|3177.4|3171.4|3177.4|3171.4|3177.4|3171.4|1
1634604250000|2021-10-19 00:44:10|3177.6|3171.6|3178.1|3172.1|3178.1|3172.1|3177.6|3171.6|2
1634604260000|2021-10-19 00:44:20|3178.4|3172.4|3178.6|3172.6|3178.6|3172.6|3178.4|3172.4|2
1634604270000|2021-10-19 00:44:30|3178.9|3172.9|3179.1|3173.1|3179.1|3173.1|3178.9|3172.9|2
1634604370000|2021-10-19 00:46:10|3178.6|3172.6|3178.4|3172.4|3178.6|3172.6|3178.4|3172.4|2
1634604380000|2021-10-19 00:46:20|3178.5|3172.5|3179.4|3173.4|3179.4|3173.4|3178.5|3172.5|3
1634604390000|2021-10-19 00:46:30|3179.1|3173.1|3179.1|3173.1|3179.1|3173.1|3179.1|3173.1|1
1634604410000|2021-10-19 00:46:50|3179.4|3173.4|3179.4|3173.4|3179.6|3173.6|3179.4|3173.4|3
1634604450000|2021-10-19 00:47:30|3179.6|3173.6|3179.6|3173.6|3179.9|3173.9|3179.6|3173.6|3
1634604540000|2021-10-19 00:49:00|3179.4|3173.4|3178.4|3172.4|3179.4|3173.4|3178.4|3172.4|2
1634604580000|2021-10-19 00:49:40|3178.6|3172.6|3179.4|3173.4|3179.6|3173.6|3178.6|3172.6|3
1634604620000|2021-10-19 00:50:20|3179.6|3173.6|3179.6|3173.6|3179.6|3173.6|3179.6|3173.6|1
1634604750000|2021-10-19 00:52:30|3180.9|3174.9|3179.5|3173.5|3180.9|3174.9|3179.5|3173.5|3
1634604810000|2021-10-19 00:53:30|3179.4|3173.4|3179.4|3173.4|3179.4|3173.4|3179.4|3173.4|1
1634604870000|2021-10-19 00:54:30|3179.8|3173.8|3180.1|3174.1|3180.1|3174.1|3179.8|3173.8|2
1634604890000|2021-10-19 00:54:50|3180.4|3174.4|3180|3174|3180.4|3174.4|3180|3174|2
1634604900000|2021-10-19 00:55:00|3179.3|3173.3|3179.4|3173.4|3179.4|3173.4|3179.3|3173.3|2
1634604940000|2021-10-19 00:55:40|3179.3|3173.3|3179.3|3173.3|3179.3|3173.3|3179.3|3173.3|1
1634604950000|2021-10-19 00:55:50|3179.4|3173.4|3179.4|3173.4|3179.4|3173.4|3179.4|3173.4|1
1634604970000|2021-10-19 00:56:10|3179.6|3173.6|3180.6|3174.6|3180.6|3174.6|3179.6|3173.6|2
1634604980000|2021-10-19 00:56:20|3180.9|3174.9|3180.5|3174.5|3180.9|3174.9|3180.5|3174.5|2
1634604990000|2021-10-19 00:56:30|3180.6|3174.6|3181.1|3175.1|3181.1|3175.1|3180.6|3174.6|2
1634605010000|2021-10-19 00:56:50|3181.3|3175.3|3181.5|3175.5|3181.5|3175.5|3181.3|3175.3|2
1634605020000|2021-10-19 00:57:00|3181.4|3175.4|3179.4|3173.4|3181.4|3175.4|3179.4|3173.4|2
1634605030000|2021-10-19 00:57:10|3179.6|3173.6|3179.6|3173.6|3179.6|3173.6|3179.6|3173.6|1
1634605070000|2021-10-19 00:57:50|3180|3174|3180.9|3174.9|3180.9|3174.9|3180|3174|2
1634605080000|2021-10-19 00:58:00|3181.1|3175.1|3181.4|3175.4|3181.4|3175.4|3181.1|3175.1|2
1634605110000|2021-10-19 00:58:30|3181.6|3175.6|3182|3176|3182|3176|3181.6|3175.6|2
1634605140000|2021-10-19 00:59:00|3182.1|3176.1|3182.6|3176.6|3182.6|3176.6|3182.1|3176.1|2
1634605200000|2021-10-19 01:00:00|3182.9|3176.9|3183.4|3177.4|3184|3178|3182|3176|15
1634605210000|2021-10-19 01:00:10|3182.9|3176.9|3182.4|3176.4|3183.1|3177.1|3181.9|3175.9|14
1634605220000|2021-10-19 01:00:20|3182.3|3176.3|3180|3174|3182.4|3176.4|3179.9|3173.9|20
1634605230000|2021-10-19 01:00:30|3180.1|3174.1|3182.3|3176.3|3182.3|3176.3|3180.1|3174.1|9
1634605240000|2021-10-19 01:00:40|3182.4|3176.4|3182.4|3176.4|3183.8|3177.8|3182.4|3176.4|13
1634605250000|2021-10-19 01:00:50|3182.6|3176.6|3183.9|3177.9|3186.9|3180.9|3182.6|3176.6|24
1634605260000|2021-10-19 01:01:00|3183.1|3177.1|3182.5|3176.5|3183.4|3177.4|3181.1|3175.1|13
1634605270000|2021-10-19 01:01:10|3182.8|3176.8|3180.1|3174.1|3183.6|3177.6|3180.1|3174.1|9
1634605280000|2021-10-19 01:01:20|3180|3174|3178.9|3172.9|3180|3174|3178.9|3172.9|5
1634605290000|2021-10-19 01:01:30|3178.6|3172.6|3178.4|3172.4|3178.9|3172.9|3177.5|3171.5|6
1634605300000|2021-10-19 01:01:40|3178.6|3172.6|3179.4|3173.4|3179.4|3173.4|3178.1|3172.1|12
1634605310000|2021-10-19 01:01:50|3179.1|3173.1|3174.6|3168.6|3179.1|3173.1|3174.6|3168.6|12
1634605320000|2021-10-19 01:02:00|3174.4|3168.4|3173.8|3167.8|3175.6|3169.6|3173.4|3167.4|14
1634605330000|2021-10-19 01:02:10|3173.6|3167.6|3171.6|3165.6|3173.6|3167.6|3171.6|3165.6|7
1634605340000|2021-10-19 01:02:20|3171.4|3165.4|3173.6|3167.6|3173.9|3167.9|3171.4|3165.4|11
1634605350000|2021-10-19 01:02:30|3173.4|3167.4|3175.4|3169.4|3175.6|3169.6|3173|3167|16
1634605360000|2021-10-19 01:02:40|3175.6|3169.6|3175.1|3169.1|3176.1|3170.1|3174.5|3168.5|15
1634605370000|2021-10-19 01:02:50|3175.6|3169.6|3176.6|3170.6|3176.9|3170.9|3174.9|3168.9|15
1634605380000|2021-10-19 01:03:00|3176.9|3170.9|3177.4|3171.4|3178.4|3172.4|3176.9|3170.9|14
1634605390000|2021-10-19 01:03:10|3177.9|3171.9|3178.8|3172.8|3178.9|3172.9|3177.9|3171.9|12
1634605400000|2021-10-19 01:03:20|3178.6|3172.6|3178.1|3172.1|3179.6|3173.6|3176.6|3170.6|21
1634605410000|2021-10-19 01:03:30|3177.9|3171.9|3179.6|3173.6|3179.6|3173.6|3177.4|3171.4|21
1634605420000|2021-10-19 01:03:40|3180.4|3174.4|3179.4|3173.4|3181.6|3175.6|3179.4|3173.4|12
1634605430000|2021-10-19 01:03:50|3179.6|3173.6|3181.1|3175.1|3181.6|3175.6|3179.4|3173.4|15
1634605440000|2021-10-19 01:04:00|3181|3175|3178.9|3172.9|3181|3175|3178.6|3172.6|13
1634605450000|2021-10-19 01:04:10|3179.1|3173.1|3180|3174|3180|3174|3177.9|3171.9|13
1634605460000|2021-10-19 01:04:20|3180.1|3174.1|3181.4|3175.4|3181.9|3175.9|3180.1|3174.1|16
1634605470000|2021-10-19 01:04:30|3180.9|3174.9|3180.4|3174.4|3180.9|3174.9|3179.3|3173.3|10
1634605480000|2021-10-19 01:04:40|3180.1|3174.1|3181.3|3175.3|3182.1|3176.1|3179.5|3173.5|13
1634605490000|2021-10-19 01:04:50|3181|3175|3180.3|3174.3|3181|3175|3180.3|3174.3|9
1634605500000|2021-10-19 01:05:00|3179.9|3173.9|3179.4|3173.4|3180.1|3174.1|3177.9|3171.9|21
1634605510000|2021-10-19 01:05:10|3179.1|3173.1|3181.6|3175.6|3181.6|3175.6|3177.4|3171.4|17
1634605520000|2021-10-19 01:05:20|3181.4|3175.4|3181.6|3175.6|3181.9|3175.9|3180|3174|13
1634605530000|2021-10-19 01:05:30|3181.9|3175.9|3181.4|3175.4|3182.9|3176.9|3180.8|3174.8|19
1634605540000|2021-10-19 01:05:40|3181.6|3175.6|3181.9|3175.9|3182.6|3176.6|3180.1|3174.1|13
1634605550000|2021-10-19 01:05:50|3182.1|3176.1|3181.6|3175.6|3182.1|3176.1|3181.4|3175.4|11
1634605560000|2021-10-19 01:06:00|3182|3176|3181|3175|3182|3176|3180.8|3174.8|10
1634605570000|2021-10-19 01:06:10|3180.9|3174.9|3181.4|3175.4|3181.4|3175.4|3179.9|3173.9|13
1634605580000|2021-10-19 01:06:20|3181.8|3175.8|3181.5|3175.5|3182.4|3176.4|3181.5|3175.5|10
1634605590000|2021-10-19 01:06:30|3181.4|3175.4|3182.9|3176.9|3183.1|3177.1|3181.4|3175.4|14
1634605600000|2021-10-19 01:06:40|3183.1|3177.1|3183.1|3177.1|3183.6|3177.6|3182.6|3176.6|11
1634605610000|2021-10-19 01:06:50|3183.4|3177.4|3183.4|3177.4|3183.6|3177.6|3183.1|3177.1|7
1634605620000|2021-10-19 01:07:00|3182.9|3176.9|3179.9|3173.9|3183.6|3177.6|3179.6|3173.6|20
1634605630000|2021-10-19 01:07:10|3179.6|3173.6|3179.4|3173.4|3180|3174|3179.4|3173.4|9
1634605640000|2021-10-19 01:07:20|3179.1|3173.1|3178.1|3172.1|3179.1|3173.1|3177.4|3171.4|7
1634605650000|2021-10-19 01:07:30|3178.4|3172.4|3178.3|3172.3|3178.6|3172.6|3178.3|3172.3|8
1634605660000|2021-10-19 01:07:40|3178|3172|3179|3173|3179.3|3173.3|3177.6|3171.6|10
1634605670000|2021-10-19 01:07:50|3179.1|3173.1|3177.6|3171.6|3179.1|3173.1|3177.1|3171.1|14
1634605680000|2021-10-19 01:08:00|3177.4|3171.4|3178.9|3172.9|3178.9|3172.9|3177.4|3171.4|11
1634605690000|2021-10-19 01:08:10|3179.1|3173.1|3181.1|3175.1|3181.1|3175.1|3179.1|3173.1|13
1634605700000|2021-10-19 01:08:20|3181.4|3175.4|3180.1|3174.1|3181.9|3175.9|3180.1|3174.1|8
1634605710000|2021-10-19 01:08:30|3180|3174|3178.3|3172.3|3180.4|3174.4|3178.3|3172.3|15
1634605720000|2021-10-19 01:08:40|3178.1|3172.1|3177.8|3171.8|3178.9|3172.9|3177.6|3171.6|19
1634605730000|2021-10-19 01:08:50|3177.5|3171.5|3178.6|3172.6|3178.6|3172.6|3177.5|3171.5|9
1634605740000|2021-10-19 01:09:00|3178.8|3172.8|3178.1|3172.1|3178.8|3172.8|3177.8|3171.8|13
1634605750000|2021-10-19 01:09:10|3178.4|3172.4|3179|3173|3179.5|3173.5|3178.4|3172.4|8
1634605760000|2021-10-19 01:09:20|3179.1|3173.1|3180.8|3174.8|3181.9|3175.9|3179.1|3173.1|9
1634605770000|2021-10-19 01:09:30|3181.1|3175.1|3182.6|3176.6|3183.1|3177.1|3180.9|3174.9|17
1634605780000|2021-10-19 01:09:40|3183.1|3177.1|3181.3|3175.3|3183.1|3177.1|3180.9|3174.9|17
1634605790000|2021-10-19 01:09:50|3181.1|3175.1|3180.6|3174.6|3181.1|3175.1|3179.9|3173.9|8
1634605800000|2021-10-19 01:10:00|3180.9|3174.9|3178.9|3172.9|3181.1|3175.1|3177.6|3171.6|17
1634605810000|2021-10-19 01:10:10|3178.5|3172.5|3177.1|3171.1|3178.5|3172.5|3176.6|3170.6|12
1634605820000|2021-10-19 01:10:20|3176.9|3170.9|3177|3171|3177.4|3171.4|3176.4|3170.4|14
1634605830000|2021-10-19 01:10:30|3177.1|3171.1|3178|3172|3178|3172|3176.9|3170.9|8
1634605840000|2021-10-19 01:10:40|3178.3|3172.3|3179.4|3173.4|3179.4|3173.4|3178|3172|11
1634605850000|2021-10-19 01:10:50|3179.1|3173.1|3177.6|3171.6|3179.1|3173.1|3177.6|3171.6|9
1634605860000|2021-10-19 01:11:00|3177.4|3171.4|3176.4|3170.4|3177.5|3171.5|3176.1|3170.1|11
1634605870000|2021-10-19 01:11:10|3176.6|3170.6|3177.5|3171.5|3177.9|3171.9|3176.6|3170.6|11
1634605880000|2021-10-19 01:11:20|3177.9|3171.9|3177.6|3171.6|3178.6|3172.6|3177.4|3171.4|8
1634605890000|2021-10-19 01:11:30|3177.9|3171.9|3177.5|3171.5|3178.5|3172.5|3177.5|3171.5|6
1634605900000|2021-10-19 01:11:40|3177.8|3171.8|3177.5|3171.5|3177.9|3171.9|3176.9|3170.9|9
1634605910000|2021-10-19 01:11:50|3177.9|3171.9|3178.5|3172.5|3178.5|3172.5|3177.9|3171.9|3
1634605920000|2021-10-19 01:12:00|3178.9|3172.9|3180.5|3174.5|3180.8|3174.8|3178.9|3172.9|8
1634605930000|2021-10-19 01:12:10|3180.8|3174.8|3180.9|3174.9|3180.9|3174.9|3180.6|3174.6|4
1634605940000|2021-10-19 01:12:20|3181|3175|3182.5|3176.5|3182.5|3176.5|3181|3175|6
1634605950000|2021-10-19 01:12:30|3182.8|3176.8|3182.8|3176.8|3182.8|3176.8|3182.8|3176.8|1
1634605960000|2021-10-19 01:12:40|3182.4|3176.4|3183.4|3177.4|3183.4|3177.4|3182.1|3176.1|7
1634605970000|2021-10-19 01:12:50|3183.1|3177.1|3182.9|3176.9|3183.1|3177.1|3181.6|3175.6|11
1634605980000|2021-10-19 01:13:00|3182.6|3176.6|3180.8|3174.8|3182.9|3176.9|3180.8|3174.8|12
1634605990000|2021-10-19 01:13:10|3181|3175|3180.1|3174.1|3181|3175|3180.1|3174.1|4
1634606000000|2021-10-19 01:13:20|3179.9|3173.9|3180.9|3174.9|3180.9|3174.9|3179.9|3173.9|4
1634606010000|2021-10-19 01:13:30|3180.8|3174.8|3179.4|3173.4|3180.8|3174.8|3179.4|3173.4|8
1634606020000|2021-10-19 01:13:40|3179.6|3173.6|3180.3|3174.3|3180.3|3174.3|3179.6|3173.6|4
1634606030000|2021-10-19 01:13:50|3180.4|3174.4|3180|3174|3180.9|3174.9|3180|3174|7
1634606040000|2021-10-19 01:14:00|3180.4|3174.4|3182.6|3176.6|3182.6|3176.6|3180.4|3174.4|11
1634606050000|2021-10-19 01:14:10|3182.9|3176.9|3185|3179|3185|3179|3182.9|3176.9|7
1634606060000|2021-10-19 01:14:20|3185.4|3179.4|3184.6|3178.6|3185.4|3179.4|3184.6|3178.6|6
1634606070000|2021-10-19 01:14:30|3185|3179|3185.4|3179.4|3185.9|3179.9|3185|3179|5
1634606080000|2021-10-19 01:14:40|3185.6|3179.6|3185.9|3179.9|3186.1|3180.1|3185.4|3179.4|7
1634606090000|2021-10-19 01:14:50|3186.1|3180.1|3186.1|3180.1|3186.1|3180.1|3186.1|3180.1|1
1634606100000|2021-10-19 01:15:00|3185.9|3179.9|3185.9|3179.9|3185.9|3179.9|3185.1|3179.1|7
1634606110000|2021-10-19 01:15:10|3185.6|3179.6|3185.9|3179.9|3185.9|3179.9|3185.5|3179.5|3
1634606120000|2021-10-19 01:15:20|3186.1|3180.1|3187.9|3181.9|3188.1|3182.1|3186.1|3180.1|11
1634606130000|2021-10-19 01:15:30|3187.6|3181.6|3187.9|3181.9|3188.4|3182.4|3187.6|3181.6|6
1634606140000|2021-10-19 01:15:40|3188.1|3182.1|3187.9|3181.9|3188.4|3182.4|3187.9|3181.9|4
1634606150000|2021-10-19 01:15:50|3188.1|3182.1|3188.4|3182.4|3188.4|3182.4|3187.9|3181.9|4
1634606160000|2021-10-19 01:16:00|3188.6|3182.6|3189.9|3183.9|3190.1|3184.1|3188.6|3182.6|10
1634606170000|2021-10-19 01:16:10|3190.1|3184.1|3191.6|3185.6|3191.9|3185.9|3190.1|3184.1|4
1634606180000|2021-10-19 01:16:20|3191.9|3185.9|3191.6|3185.6|3192.1|3186.1|3191.4|3185.4|10
1634606190000|2021-10-19 01:16:30|3191.9|3185.9|3193.6|3187.6|3193.6|3187.6|3191.9|3185.9|12
1634606200000|2021-10-19 01:16:40|3193.4|3187.4|3192.4|3186.4|3193.4|3187.4|3192.4|3186.4|7
1634606210000|2021-10-19 01:16:50|3192.6|3186.6|3194.3|3188.3|3194.3|3188.3|3192.6|3186.6|6
1634606220000|2021-10-19 01:17:00|3193.4|3187.4|3192.1|3186.1|3194.3|3188.3|3191.6|3185.6|11
1634606230000|2021-10-19 01:17:10|3191.9|3185.9|3191.9|3185.9|3192.1|3186.1|3191.6|3185.6|11
1634606240000|2021-10-19 01:17:20|3192.1|3186.1|3189|3183|3192.4|3186.4|3188.9|3182.9|10
1634606250000|2021-10-19 01:17:30|3188.9|3182.9|3187.5|3181.5|3189.1|3183.1|3186.6|3180.6|20
1634606260000|2021-10-19 01:17:40|3186.4|3180.4|3187.1|3181.1|3189.1|3183.1|3186.4|3180.4|13
1634606270000|2021-10-19 01:17:50|3187|3181|3188.6|3182.6|3189.1|3183.1|3186.6|3180.6|13
1634606280000|2021-10-19 01:18:00|3188.8|3182.8|3189.1|3183.1|3189.6|3183.6|3188.8|3182.8|6
1634606290000|2021-10-19 01:18:10|3189.4|3183.4|3190.1|3184.1|3190.1|3184.1|3189.4|3183.4|3
1634606300000|2021-10-19 01:18:20|3189.8|3183.8|3191.1|3185.1|3191.1|3185.1|3189.8|3183.8|9
1634606310000|2021-10-19 01:18:30|3191.4|3185.4|3190|3184|3191.6|3185.6|3190|3184|7
1634606320000|2021-10-19 01:18:40|3189.8|3183.8|3189.6|3183.6|3191.1|3185.1|3189.6|3183.6|12
1634606330000|2021-10-19 01:18:50|3189.4|3183.4|3189.6|3183.6|3189.6|3183.6|3188.5|3182.5|11
1634606340000|2021-10-19 01:19:00|3190.1|3184.1|3188.5|3182.5|3190.1|3184.1|3188|3182|12
1634606350000|2021-10-19 01:19:10|3189.1|3183.1|3188.9|3182.9|3189.9|3183.9|3188.6|3182.6|13
1634606360000|2021-10-19 01:19:20|3188.6|3182.6|3188.5|3182.5|3190.1|3184.1|3188.5|3182.5|16
1634606370000|2021-10-19 01:19:30|3188.6|3182.6|3189.6|3183.6|3190.5|3184.5|3188.6|3182.6|14
1634606380000|2021-10-19 01:19:40|3189.9|3183.9|3188.4|3182.4|3190|3184|3188.4|3182.4|10
1634606390000|2021-10-19 01:19:50|3188.1|3182.1|3189.1|3183.1|3189.1|3183.1|3187.9|3181.9|13
1634606400000|2021-10-19 01:20:00|3188.5|3182.5|3187.3|3181.3|3188.5|3182.5|3186.9|3180.9|9
1634606410000|2021-10-19 01:20:10|3187.1|3181.1|3187.1|3181.1|3187.3|3181.3|3186.9|3180.9|5
1634606420000|2021-10-19 01:20:20|3187|3181|3187.1|3181.1|3187.4|3181.4|3185.4|3179.4|15
1634606430000|2021-10-19 01:20:30|3187.4|3181.4|3189.1|3183.1|3189.1|3183.1|3187.4|3181.4|3
1634606440000|2021-10-19 01:20:40|3188.9|3182.9|3189.1|3183.1|3189.1|3183.1|3187.9|3181.9|14
1634606450000|2021-10-19 01:20:50|3188.9|3182.9|3188|3182|3188.9|3182.9|3187.9|3181.9|10
1634606460000|2021-10-19 01:21:00|3189.1|3183.1|3188.1|3182.1|3189.1|3183.1|3187.8|3181.8|14
1634606470000|2021-10-19 01:21:10|3188.4|3182.4|3188.6|3182.6|3189.6|3183.6|3188|3182|12
1634606480000|2021-10-19 01:21:20|3188.9|3182.9|3188.6|3182.6|3190.6|3184.6|3188.1|3182.1|14
1634606490000|2021-10-19 01:21:30|3189.3|3183.3|3188.6|3182.6|3189.4|3183.4|3188.6|3182.6|10
1634606500000|2021-10-19 01:21:40|3188.9|3182.9|3189.4|3183.4|3189.9|3183.9|3188.6|3182.6|10
1634606510000|2021-10-19 01:21:50|3189.5|3183.5|3189.9|3183.9|3190.1|3184.1|3189.4|3183.4|11
1634606520000|2021-10-19 01:22:00|3189.6|3183.6|3189.1|3183.1|3189.6|3183.6|3189.1|3183.1|5
1634606530000|2021-10-19 01:22:10|3189|3183|3188.9|3182.9|3189.1|3183.1|3188.6|3182.6|7
1634606540000|2021-10-19 01:22:20|3188.6|3182.6|3189.4|3183.4|3189.4|3183.4|3187.9|3181.9|11
1634606550000|2021-10-19 01:22:30|3189.1|3183.1|3189.5|3183.5|3189.9|3183.9|3189.1|3183.1|9
1634606560000|2021-10-19 01:22:40|3189.9|3183.9|3191|3185|3191|3185|3189.9|3183.9|6
1634606570000|2021-10-19 01:22:50|3190.8|3184.8|3188.9|3182.9|3190.8|3184.8|3188.9|3182.9|7
1634606580000|2021-10-19 01:23:00|3188.6|3182.6|3188.1|3182.1|3188.9|3182.9|3188.1|3182.1|6
1634606590000|2021-10-19 01:23:10|3188.6|3182.6|3189.1|3183.1|3189.1|3183.1|3188.4|3182.4|9
1634606600000|2021-10-19 01:23:20|3188.9|3182.9|3190.6|3184.6|3191.1|3185.1|3188.9|3182.9|11
1634606610000|2021-10-19 01:23:30|3190.9|3184.9|3190.1|3184.1|3190.9|3184.9|3190.1|3184.1|10
1634606620000|2021-10-19 01:23:40|3190.4|3184.4|3190.6|3184.6|3190.9|3184.9|3190.4|3184.4|6
1634606630000|2021-10-19 01:23:50|3190.8|3184.8|3190.6|3184.6|3190.9|3184.9|3190.6|3184.6|6
1634606640000|2021-10-19 01:24:00|3190.4|3184.4|3187.9|3181.9|3190.4|3184.4|3187.5|3181.5|14
1634606650000|2021-10-19 01:24:10|3188|3182|3187.9|3181.9|3188.1|3182.1|3187.8|3181.8|4
1634606660000|2021-10-19 01:24:20|3188.1|3182.1|3188.1|3182.1|3188.1|3182.1|3188.1|3182.1|1
1634606670000|2021-10-19 01:24:30|3187.9|3181.9|3187.9|3181.9|3188.1|3182.1|3187.9|3181.9|3
1634606680000|2021-10-19 01:24:40|3187.6|3181.6|3187.9|3181.9|3187.9|3181.9|3187.6|3181.6|2
1634606690000|2021-10-19 01:24:50|3187.6|3181.6|3187.6|3181.6|3187.9|3181.9|3187.6|3181.6|3
1634606700000|2021-10-19 01:25:00|3187.9|3181.9|3188.1|3182.1|3188.1|3182.1|3187.9|3181.9|2
1634606710000|2021-10-19 01:25:10|3188.4|3182.4|3189.9|3183.9|3189.9|3183.9|3188.4|3182.4|3
1634606730000|2021-10-19 01:25:30|3190.1|3184.1|3189.8|3183.8|3190.1|3184.1|3189.8|3183.8|2
1634606740000|2021-10-19 01:25:40|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|1
1634606750000|2021-10-19 01:25:50|3189.9|3183.9|3189.9|3183.9|3189.9|3183.9|3189.6|3183.6|3
1634606760000|2021-10-19 01:26:00|3190|3184|3189.1|3183.1|3190|3184|3189.1|3183.1|6
1634606770000|2021-10-19 01:26:10|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|3188.6|3182.6|5
1634606780000|2021-10-19 01:26:20|3188.6|3182.6|3188.9|3182.9|3188.9|3182.9|3188.6|3182.6|4
1634606790000|2021-10-19 01:26:30|3188.6|3182.6|3187.9|3181.9|3188.9|3182.9|3187.6|3181.6|5
1634606800000|2021-10-19 01:26:40|3188.1|3182.1|3188.4|3182.4|3189.3|3183.3|3188.1|3182.1|8
1634606810000|2021-10-19 01:26:50|3188.5|3182.5|3189.3|3183.3|3189.4|3183.4|3188.5|3182.5|5
1634606820000|2021-10-19 01:27:00|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|3188.6|3182.6|3
1634606830000|2021-10-19 01:27:10|3188.6|3182.6|3187.6|3181.6|3188.6|3182.6|3187.1|3181.1|5
1634606840000|2021-10-19 01:27:20|3187.3|3181.3|3188|3182|3188|3182|3187|3181|4
1634606850000|2021-10-19 01:27:30|3189|3183|3189.1|3183.1|3189.1|3183.1|3189|3183|2
1634606860000|2021-10-19 01:27:40|3188.9|3182.9|3188.3|3182.3|3189.1|3183.1|3188.3|3182.3|5
1634606870000|2021-10-19 01:27:50|3188.5|3182.5|3189.5|3183.5|3189.5|3183.5|3188.5|3182.5|4
1634606880000|2021-10-19 01:28:00|3189.4|3183.4|3189.4|3183.4|3189.4|3183.4|3189.4|3183.4|1
1634606890000|2021-10-19 01:28:10|3189.1|3183.1|3188.4|3182.4|3189.1|3183.1|3188.4|3182.4|4
1634606900000|2021-10-19 01:28:20|3188.5|3182.5|3189.5|3183.5|3189.5|3183.5|3188.5|3182.5|3
1634606910000|2021-10-19 01:28:30|3189.6|3183.6|3189|3183|3190.4|3184.4|3189|3183|6
1634606920000|2021-10-19 01:28:40|3188.8|3182.8|3189.1|3183.1|3189.1|3183.1|3187.8|3181.8|11
1634606930000|2021-10-19 01:28:50|3189.4|3183.4|3189.1|3183.1|3189.6|3183.6|3189|3183|6
1634606940000|2021-10-19 01:29:00|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|1
1634606950000|2021-10-19 01:29:10|3188.6|3182.6|3187.3|3181.3|3188.6|3182.6|3186.9|3180.9|8
1634606960000|2021-10-19 01:29:20|3186.9|3180.9|3186.9|3180.9|3187.1|3181.1|3186.4|3180.4|9
1634606970000|2021-10-19 01:29:30|3186.8|3180.8|3186.1|3180.1|3186.8|3180.8|3185.6|3179.6|13
1634606980000|2021-10-19 01:29:40|3186.4|3180.4|3186.1|3180.1|3186.4|3180.4|3186.1|3180.1|6
1634606990000|2021-10-19 01:29:50|3186.5|3180.5|3187.4|3181.4|3187.4|3181.4|3186.3|3180.3|8
1634607000000|2021-10-19 01:30:00|3187.5|3181.5|3186.9|3180.9|3187.5|3181.5|3186.4|3180.4|16
1634607010000|2021-10-19 01:30:10|3186.6|3180.6|3185.3|3179.3|3186.6|3180.6|3184.6|3178.6|16
1634607020000|2021-10-19 01:30:20|3184.9|3178.9|3183.6|3177.6|3184.9|3178.9|3183.6|3177.6|7
1634607030000|2021-10-19 01:30:30|3183.9|3177.9|3184.6|3178.6|3184.6|3178.6|3183.9|3177.9|11
1634607040000|2021-10-19 01:30:40|3184.4|3178.4|3184.5|3178.5|3184.5|3178.5|3183.8|3177.8|8
1634607050000|2021-10-19 01:30:50|3185|3179|3184.4|3178.4|3185|3179|3184.1|3178.1|10
1634607060000|2021-10-19 01:31:00|3184.5|3178.5|3186.6|3180.6|3187|3181|3184.5|3178.5|12
1634607070000|2021-10-19 01:31:10|3187|3181|3185.6|3179.6|3187.1|3181.1|3185.6|3179.6|9
1634607080000|2021-10-19 01:31:20|3185.4|3179.4|3187.4|3181.4|3187.4|3181.4|3185.4|3179.4|7
1634607090000|2021-10-19 01:31:30|3187.1|3181.1|3187.6|3181.6|3187.6|3181.6|3185.6|3179.6|9
1634607100000|2021-10-19 01:31:40|3188.1|3182.1|3188.6|3182.6|3189.9|3183.9|3188.1|3182.1|10
1634607110000|2021-10-19 01:31:50|3188.4|3182.4|3188.8|3182.8|3188.8|3182.8|3187.6|3181.6|7
1634607120000|2021-10-19 01:32:00|3188.6|3182.6|3190.1|3184.1|3190.1|3184.1|3188.1|3182.1|10
1634607130000|2021-10-19 01:32:10|3190.3|3184.3|3192.5|3186.5|3192.5|3186.5|3189.8|3183.8|18
1634607140000|2021-10-19 01:32:20|3192.8|3186.8|3192.6|3186.6|3192.9|3186.9|3192.4|3186.4|12
1634607150000|2021-10-19 01:32:30|3192.8|3186.8|3193.4|3187.4|3193.4|3187.4|3192.8|3186.8|5
1634607160000|2021-10-19 01:32:40|3193.1|3187.1|3194.3|3188.3|3194.4|3188.4|3192|3186|16
1634607170000|2021-10-19 01:32:50|3194.4|3188.4|3194.6|3188.6|3194.9|3188.9|3194|3188|19
1634607180000|2021-10-19 01:33:00|3194.4|3188.4|3193.4|3187.4|3194.4|3188.4|3193|3187|18
1634607190000|2021-10-19 01:33:10|3193.1|3187.1|3192.9|3186.9|3193.6|3187.6|3192.9|3186.9|14
1634607200000|2021-10-19 01:33:20|3193|3187|3194.6|3188.6|3194.9|3188.9|3193|3187|10
1634607210000|2021-10-19 01:33:30|3194.9|3188.9|3194.9|3188.9|3195.1|3189.1|3194.8|3188.8|5
1634607220000|2021-10-19 01:33:40|3195.1|3189.1|3195.6|3189.6|3195.6|3189.6|3194.9|3188.9|5
1634607230000|2021-10-19 01:33:50|3195.4|3189.4|3195.6|3189.6|3195.6|3189.6|3195.4|3189.4|4
1634607240000|2021-10-19 01:34:00|3195.9|3189.9|3195.4|3189.4|3195.9|3189.9|3195.1|3189.1|5
1634607250000|2021-10-19 01:34:10|3195.1|3189.1|3194.4|3188.4|3195.1|3189.1|3194.4|3188.4|9
1634607260000|2021-10-19 01:34:20|3194.1|3188.1|3192.1|3186.1|3194.1|3188.1|3192.1|3186.1|10
1634607270000|2021-10-19 01:34:30|3191.9|3185.9|3192.1|3186.1|3192.1|3186.1|3191.9|3185.9|4
1634607280000|2021-10-19 01:34:40|3191.9|3185.9|3192.1|3186.1|3192.4|3186.4|3191.6|3185.6|8
1634607290000|2021-10-19 01:34:50|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|3192.1|3186.1|7
1634607300000|2021-10-19 01:35:00|3192.1|3186.1|3191.9|3185.9|3192.1|3186.1|3191.6|3185.6|6
1634607310000|2021-10-19 01:35:10|3192.1|3186.1|3192.1|3186.1|3192.4|3186.4|3192.1|3186.1|3
1634607320000|2021-10-19 01:35:20|3192.4|3186.4|3192.4|3186.4|3192.6|3186.6|3192.4|3186.4|3
1634607330000|2021-10-19 01:35:30|3192.6|3186.6|3194.1|3188.1|3194.3|3188.3|3192.6|3186.6|5
1634607340000|2021-10-19 01:35:40|3194.4|3188.4|3195.4|3189.4|3195.4|3189.4|3194.4|3188.4|7
1634607350000|2021-10-19 01:35:50|3195.1|3189.1|3195.1|3189.1|3195.4|3189.4|3194.9|3188.9|5
1634607360000|2021-10-19 01:36:00|3194.8|3188.8|3194.4|3188.4|3194.8|3188.8|3194.1|3188.1|9
1634607370000|2021-10-19 01:36:10|3194.1|3188.1|3194.4|3188.4|3194.4|3188.4|3193.9|3187.9|6
1634607390000|2021-10-19 01:36:30|3194.6|3188.6|3194.6|3188.6|3194.9|3188.9|3194.5|3188.5|5
1634607400000|2021-10-19 01:36:40|3194.9|3188.9|3194.9|3188.9|3194.9|3188.9|3194.5|3188.5|5
1634607410000|2021-10-19 01:36:50|3194.8|3188.8|3194.5|3188.5|3194.9|3188.9|3194.5|3188.5|7
1634607420000|2021-10-19 01:37:00|3194.4|3188.4|3193.9|3187.9|3194.4|3188.4|3193.9|3187.9|2
1634607430000|2021-10-19 01:37:10|3194.1|3188.1|3193.6|3187.6|3194.4|3188.4|3193.6|3187.6|5
1634607440000|2021-10-19 01:37:20|3193.4|3187.4|3193.4|3187.4|3193.6|3187.6|3193.4|3187.4|3
1634607450000|2021-10-19 01:37:30|3193.1|3187.1|3193.6|3187.6|3193.6|3187.6|3193|3187|5
1634607460000|2021-10-19 01:37:40|3193.5|3187.5|3193.4|3187.4|3193.5|3187.5|3193.1|3187.1|4
1634607470000|2021-10-19 01:37:50|3193.5|3187.5|3193.8|3187.8|3194|3188|3193.5|3187.5|4
1634607490000|2021-10-19 01:38:10|3193.5|3187.5|3192.9|3186.9|3193.5|3187.5|3192.9|3186.9|4
1634607500000|2021-10-19 01:38:20|3193.4|3187.4|3193.1|3187.1|3193.4|3187.4|3193.1|3187.1|2
1634607510000|2021-10-19 01:38:30|3193.4|3187.4|3193.5|3187.5|3193.5|3187.5|3193.4|3187.4|2
1634607520000|2021-10-19 01:38:40|3193.6|3187.6|3195.4|3189.4|3195.6|3189.6|3193.6|3187.6|10
1634607530000|2021-10-19 01:38:50|3195.6|3189.6|3196.1|3190.1|3196.1|3190.1|3195.4|3189.4|3
1634607540000|2021-10-19 01:39:00|3196|3190|3195.6|3189.6|3196.1|3190.1|3195.6|3189.6|6
1634607550000|2021-10-19 01:39:10|3195.5|3189.5|3195.6|3189.6|3195.6|3189.6|3195.4|3189.4|3
1634607560000|2021-10-19 01:39:20|3195.8|3189.8|3195.8|3189.8|3195.9|3189.9|3195.8|3189.8|3
1634607570000|2021-10-19 01:39:30|3195.6|3189.6|3195.6|3189.6|3195.6|3189.6|3195.4|3189.4|3
1634607580000|2021-10-19 01:39:40|3195.8|3189.8|3194.9|3188.9|3195.8|3189.8|3194.9|3188.9|4
1634607590000|2021-10-19 01:39:50|3194.6|3188.6|3194.8|3188.8|3195|3189|3194.6|3188.6|9
1634607600000|2021-10-19 01:40:00|3195|3189|3195.6|3189.6|3195.8|3189.8|3195|3189|8
1634607610000|2021-10-19 01:40:10|3195.8|3189.8|3195.6|3189.6|3196|3190|3195.6|3189.6|4
1634607620000|2021-10-19 01:40:20|3195.9|3189.9|3195.9|3189.9|3196|3190|3195.9|3189.9|5
1634607630000|2021-10-19 01:40:30|3196|3190|3196|3190|3196|3190|3195.6|3189.6|4
1634607640000|2021-10-19 01:40:40|3195.9|3189.9|3195.6|3189.6|3196|3190|3195.6|3189.6|6
1634607650000|2021-10-19 01:40:50|3195.9|3189.9|3195.4|3189.4|3196|3190|3195.4|3189.4|5
1634607660000|2021-10-19 01:41:00|3194.9|3188.9|3194.9|3188.9|3195.4|3189.4|3194.9|3188.9|7
1634607670000|2021-10-19 01:41:10|3195.1|3189.1|3195.5|3189.5|3195.5|3189.5|3195.1|3189.1|3
1634607680000|2021-10-19 01:41:20|3195.8|3189.8|3195.6|3189.6|3195.9|3189.9|3195.6|3189.6|4
1634607710000|2021-10-19 01:41:50|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.6|3189.6|5
1634607720000|2021-10-19 01:42:00|3196|3190|3194.9|3188.9|3196|3190|3194.9|3188.9|5
1634607730000|2021-10-19 01:42:10|3194.6|3188.6|3194.6|3188.6|3194.6|3188.6|3194.6|3188.6|1
1634607750000|2021-10-19 01:42:30|3194.9|3188.9|3194.9|3188.9|3195.1|3189.1|3194.9|3188.9|5
1634607760000|2021-10-19 01:42:40|3195.1|3189.1|3194.9|3188.9|3195.1|3189.1|3194.9|3188.9|2
1634607790000|2021-10-19 01:43:10|3194.6|3188.6|3194.1|3188.1|3194.6|3188.6|3194.1|3188.1|2
1634607800000|2021-10-19 01:43:20|3193.9|3187.9|3193.4|3187.4|3193.9|3187.9|3193.1|3187.1|4
1634607810000|2021-10-19 01:43:30|3193.1|3187.1|3193.1|3187.1|3193.6|3187.6|3193.1|3187.1|5
1634607820000|2021-10-19 01:43:40|3193.4|3187.4|3193.4|3187.4|3193.4|3187.4|3193.1|3187.1|3
1634607830000|2021-10-19 01:43:50|3193.1|3187.1|3192.1|3186.1|3193.1|3187.1|3192.1|3186.1|4
1634607840000|2021-10-19 01:44:00|3192.4|3186.4|3192.1|3186.1|3192.4|3186.4|3192.1|3186.1|2
1634607850000|2021-10-19 01:44:10|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|3192.1|3186.1|3
1634607860000|2021-10-19 01:44:20|3192.6|3186.6|3192.1|3186.1|3192.6|3186.6|3192.1|3186.1|6
1634607870000|2021-10-19 01:44:30|3192.4|3186.4|3192.6|3186.6|3192.6|3186.6|3192.4|3186.4|2
1634607880000|2021-10-19 01:44:40|3192.9|3186.9|3193.1|3187.1|3193.1|3187.1|3192.8|3186.8|3
1634607890000|2021-10-19 01:44:50|3193.4|3187.4|3193.1|3187.1|3193.4|3187.4|3193.1|3187.1|2
1634607900000|2021-10-19 01:45:00|3193.4|3187.4|3193.6|3187.6|3193.6|3187.6|3193.4|3187.4|2
1634607910000|2021-10-19 01:45:10|3193.5|3187.5|3192.4|3186.4|3193.5|3187.5|3192.4|3186.4|7
1634607920000|2021-10-19 01:45:20|3192.6|3186.6|3193.6|3187.6|3193.6|3187.6|3192.6|3186.6|3
1634607930000|2021-10-19 01:45:30|3193.4|3187.4|3193.1|3187.1|3193.4|3187.4|3193.1|3187.1|2
1634607940000|2021-10-19 01:45:40|3192.9|3186.9|3193.4|3187.4|3193.4|3187.4|3192.9|3186.9|4
1634607950000|2021-10-19 01:45:50|3193.8|3187.8|3193.6|3187.6|3194.1|3188.1|3193.6|3187.6|5
1634607960000|2021-10-19 01:46:00|3193.5|3187.5|3194.6|3188.6|3194.6|3188.6|3193.5|3187.5|6
1634607970000|2021-10-19 01:46:10|3194.4|3188.4|3194.9|3188.9|3194.9|3188.9|3194.4|3188.4|6
1634607980000|2021-10-19 01:46:20|3195.3|3189.3|3195.6|3189.6|3195.6|3189.6|3195.1|3189.1|4
1634607990000|2021-10-19 01:46:30|3195.3|3189.3|3195.8|3189.8|3195.8|3189.8|3195.3|3189.3|4
1634608000000|2021-10-19 01:46:40|3195.9|3189.9|3195.4|3189.4|3195.9|3189.9|3195.4|3189.4|7
1634608010000|2021-10-19 01:46:50|3195.1|3189.1|3194.6|3188.6|3195.1|3189.1|3194.6|3188.6|2
1634608020000|2021-10-19 01:47:00|3194.4|3188.4|3193.1|3187.1|3194.4|3188.4|3193.1|3187.1|7
1634608030000|2021-10-19 01:47:10|3193.3|3187.3|3193.6|3187.6|3193.6|3187.6|3193.3|3187.3|2
1634608040000|2021-10-19 01:47:20|3193.9|3187.9|3193.6|3187.6|3193.9|3187.9|3193.4|3187.4|4
1634608050000|2021-10-19 01:47:30|3193.9|3187.9|3193.6|3187.6|3193.9|3187.9|3193.6|3187.6|4
1634608060000|2021-10-19 01:47:40|3193.9|3187.9|3192.6|3186.6|3193.9|3187.9|3192.6|3186.6|9
1634608070000|2021-10-19 01:47:50|3192.4|3186.4|3191.6|3185.6|3192.4|3186.4|3191.6|3185.6|4
1634608080000|2021-10-19 01:48:00|3191.4|3185.4|3191.1|3185.1|3191.4|3185.4|3191.1|3185.1|4
1634608090000|2021-10-19 01:48:10|3191.4|3185.4|3191.6|3185.6|3192.1|3186.1|3191.4|3185.4|7
1634608110000|2021-10-19 01:48:30|3191.9|3185.9|3192.4|3186.4|3192.6|3186.6|3191.9|3185.9|4
1634608120000|2021-10-19 01:48:40|3192.1|3186.1|3191.1|3185.1|3192.1|3186.1|3191.1|3185.1|2
1634608140000|2021-10-19 01:49:00|3190.9|3184.9|3189.8|3183.8|3190.9|3184.9|3189.6|3183.6|11
1634608150000|2021-10-19 01:49:10|3189.6|3183.6|3190.8|3184.8|3191.1|3185.1|3189.6|3183.6|12
1634608160000|2021-10-19 01:49:20|3190.6|3184.6|3190.6|3184.6|3190.6|3184.6|3190.6|3184.6|1
1634608170000|2021-10-19 01:49:30|3190.9|3184.9|3191.1|3185.1|3191.1|3185.1|3190.9|3184.9|2
1634608180000|2021-10-19 01:49:40|3191.4|3185.4|3191.1|3185.1|3191.4|3185.4|3191.1|3185.1|2
1634608190000|2021-10-19 01:49:50|3190.9|3184.9|3191.4|3185.4|3191.4|3185.4|3190.9|3184.9|5
1634608200000|2021-10-19 01:50:00|3191.8|3185.8|3193.8|3187.8|3193.8|3187.8|3191.8|3185.8|11
1634608210000|2021-10-19 01:50:10|3194|3188|3194.4|3188.4|3194.4|3188.4|3193.9|3187.9|5
1634608220000|2021-10-19 01:50:20|3194.3|3188.3|3193|3187|3194.3|3188.3|3192.6|3186.6|10
1634608230000|2021-10-19 01:50:30|3192.8|3186.8|3192.6|3186.6|3192.8|3186.8|3192.3|3186.3|6
1634608240000|2021-10-19 01:50:40|3192.8|3186.8|3193.6|3187.6|3193.6|3187.6|3192.8|3186.8|6
1634608250000|2021-10-19 01:50:50|3193.8|3187.8|3193.6|3187.6|3193.9|3187.9|3193.6|3187.6|5
1634608260000|2021-10-19 01:51:00|3193.9|3187.9|3193.9|3187.9|3194|3188|3193.9|3187.9|3
1634608270000|2021-10-19 01:51:10|3194|3188|3195.8|3189.8|3195.8|3189.8|3194|3188|10
1634608280000|2021-10-19 01:51:20|3195.6|3189.6|3195.9|3189.9|3195.9|3189.9|3195.6|3189.6|8
1634608290000|2021-10-19 01:51:30|3195.6|3189.6|3194.9|3188.9|3195.6|3189.6|3194.6|3188.6|7
1634608300000|2021-10-19 01:51:40|3194.6|3188.6|3195.9|3189.9|3196.1|3190.1|3194.4|3188.4|13
1634608310000|2021-10-19 01:51:50|3196.1|3190.1|3196.4|3190.4|3196.4|3190.4|3196.1|3190.1|2
1634608320000|2021-10-19 01:52:00|3196.1|3190.1|3196.1|3190.1|3196.1|3190.1|3195.1|3189.1|11
1634608330000|2021-10-19 01:52:10|3196.4|3190.4|3196.1|3190.1|3196.4|3190.4|3196.1|3190.1|6
1634608340000|2021-10-19 01:52:20|3195.9|3189.9|3196.3|3190.3|3196.3|3190.3|3195.3|3189.3|10
1634608350000|2021-10-19 01:52:30|3196.1|3190.1|3196|3190|3196.1|3190.1|3195.3|3189.3|8
1634608360000|2021-10-19 01:52:40|3195.9|3189.9|3195.6|3189.6|3195.9|3189.9|3195.1|3189.1|7
1634608370000|2021-10-19 01:52:50|3195.4|3189.4|3195.4|3189.4|3195.6|3189.6|3194.6|3188.6|7
1634608380000|2021-10-19 01:53:00|3195.3|3189.3|3194.6|3188.6|3195.4|3189.4|3194.6|3188.6|8
1634608390000|2021-10-19 01:53:10|3194.9|3188.9|3196|3190|3196|3190|3194.9|3188.9|5
1634608400000|2021-10-19 01:53:20|3195.9|3189.9|3195.9|3189.9|3195.9|3189.9|3195.6|3189.6|4
1634608410000|2021-10-19 01:53:30|3195.8|3189.8|3196.3|3190.3|3196.3|3190.3|3195.3|3189.3|8
1634608420000|2021-10-19 01:53:40|3196.4|3190.4|3196.1|3190.1|3196.4|3190.4|3196.1|3190.1|2
1634608440000|2021-10-19 01:54:00|3196.4|3190.4|3196.6|3190.6|3196.9|3190.9|3196.4|3190.4|4
1634608450000|2021-10-19 01:54:10|3196.4|3190.4|3195.6|3189.6|3196.4|3190.4|3195.4|3189.4|8
1634608460000|2021-10-19 01:54:20|3195.4|3189.4|3194.6|3188.6|3195.4|3189.4|3194.6|3188.6|7
1634608470000|2021-10-19 01:54:30|3194.8|3188.8|3194.1|3188.1|3195|3189|3194.1|3188.1|8
1634608480000|2021-10-19 01:54:40|3194.4|3188.4|3195.6|3189.6|3195.6|3189.6|3194.4|3188.4|10
1634608490000|2021-10-19 01:54:50|3195.9|3189.9|3196.6|3190.6|3196.6|3190.6|3195.9|3189.9|4
1634608500000|2021-10-19 01:55:00|3196.9|3190.9|3196.6|3190.6|3196.9|3190.9|3196.6|3190.6|10
1634608510000|2021-10-19 01:55:10|3196.9|3190.9|3196.9|3190.9|3196.9|3190.9|3196.6|3190.6|3
1634608520000|2021-10-19 01:55:20|3197.1|3191.1|3197.1|3191.1|3197.1|3191.1|3197.1|3191.1|1
1634608530000|2021-10-19 01:55:30|3196.6|3190.6|3196.6|3190.6|3196.6|3190.6|3196.6|3190.6|1
1634608540000|2021-10-19 01:55:40|3196.9|3190.9|3199.6|3193.6|3199.9|3193.9|3196.9|3190.9|12
1634608550000|2021-10-19 01:55:50|3199.9|3193.9|3200.1|3194.1|3200.1|3194.1|3199.6|3193.6|4
1634608560000|2021-10-19 01:56:00|3199.9|3193.9|3199.6|3193.6|3200.1|3194.1|3199.6|3193.6|8
1634608570000|2021-10-19 01:56:10|3199.5|3193.5|3198.6|3192.6|3199.5|3193.5|3198.6|3192.6|5
1634608580000|2021-10-19 01:56:20|3198.9|3192.9|3199.6|3193.6|3199.6|3193.6|3198.9|3192.9|4
1634608590000|2021-10-19 01:56:30|3199.9|3193.9|3199.9|3193.9|3199.9|3193.9|3199.6|3193.6|3
1634608600000|2021-10-19 01:56:40|3200.1|3194.1|3199.6|3193.6|3200.8|3194.8|3199.6|3193.6|8
1634608610000|2021-10-19 01:56:50|3199.9|3193.9|3200.1|3194.1|3200.1|3194.1|3199.9|3193.9|8
1634608620000|2021-10-19 01:57:00|3199.9|3193.9|3200.1|3194.1|3200.1|3194.1|3199.9|3193.9|2
1634608630000|2021-10-19 01:57:10|3199.9|3193.9|3198.9|3192.9|3199.9|3193.9|3198.9|3192.9|9
1634608640000|2021-10-19 01:57:20|3199.1|3193.1|3199.9|3193.9|3200|3194|3198.9|3192.9|11
1634608650000|2021-10-19 01:57:30|3200|3194|3200.1|3194.1|3200.4|3194.4|3199.9|3193.9|5
1634608660000|2021-10-19 01:57:40|3200|3194|3198.6|3192.6|3200|3194|3198.4|3192.4|10
1634608670000|2021-10-19 01:57:50|3198.9|3192.9|3198.6|3192.6|3199.1|3193.1|3198.6|3192.6|6
1634608680000|2021-10-19 01:58:00|3198.9|3192.9|3197.4|3191.4|3198.9|3192.9|3196.6|3190.6|15
1634608690000|2021-10-19 01:58:10|3197.1|3191.1|3196.9|3190.9|3197.8|3191.8|3196.9|3190.9|11
1634608700000|2021-10-19 01:58:20|3197|3191|3197|3191|3197.1|3191.1|3196.9|3190.9|10
1634608710000|2021-10-19 01:58:30|3197.1|3191.1|3198.9|3192.9|3198.9|3192.9|3197.1|3191.1|6
1634608720000|2021-10-19 01:58:40|3199.1|3193.1|3198.9|3192.9|3199.1|3193.1|3198.8|3192.8|7
1634608730000|2021-10-19 01:58:50|3199.1|3193.1|3199.1|3193.1|3199.1|3193.1|3199.1|3193.1|1
1634608740000|2021-10-19 01:59:00|3199.6|3193.6|3198.4|3192.4|3199.9|3193.9|3198.4|3192.4|8
1634608750000|2021-10-19 01:59:10|3198.3|3192.3|3198.1|3192.1|3198.3|3192.3|3197.9|3191.9|7
1634608760000|2021-10-19 01:59:20|3198.4|3192.4|3198.9|3192.9|3199.1|3193.1|3198.4|3192.4|6
1634608770000|2021-10-19 01:59:30|3198.6|3192.6|3197.6|3191.6|3198.9|3192.9|3197.6|3191.6|8
1634608780000|2021-10-19 01:59:40|3197.8|3191.8|3196.4|3190.4|3197.8|3191.8|3196.4|3190.4|8
1634608790000|2021-10-19 01:59:50|3196.5|3190.5|3195.9|3189.9|3197.1|3191.1|3195.6|3189.6|8
1634608800000|2021-10-19 02:00:00|3196.1|3190.1|3194.9|3188.9|3196.8|3190.8|3194.9|3188.9|13
1634608810000|2021-10-19 02:00:10|3194.6|3188.6|3195.6|3189.6|3195.6|3189.6|3194.4|3188.4|8
1634608820000|2021-10-19 02:00:20|3195.5|3189.5|3196.3|3190.3|3196.3|3190.3|3195.5|3189.5|10
1634608830000|2021-10-19 02:00:30|3196|3190|3196.1|3190.1|3196.1|3190.1|3195.9|3189.9|6
1634608840000|2021-10-19 02:00:40|3196|3190|3197.6|3191.6|3197.9|3191.9|3196|3190|10
1634608850000|2021-10-19 02:00:50|3197.5|3191.5|3196.9|3190.9|3197.5|3191.5|3196.9|3190.9|7
1634608860000|2021-10-19 02:01:00|3196.6|3190.6|3197.4|3191.4|3197.4|3191.4|3196.6|3190.6|5
1634608870000|2021-10-19 02:01:10|3197.6|3191.6|3197.4|3191.4|3198.4|3192.4|3197.4|3191.4|7
1634608880000|2021-10-19 02:01:20|3197.1|3191.1|3198.9|3192.9|3198.9|3192.9|3197.1|3191.1|8
1634608890000|2021-10-19 02:01:30|3199.1|3193.1|3199.6|3193.6|3199.6|3193.6|3199.1|3193.1|3
1634608900000|2021-10-19 02:01:40|3199.9|3193.9|3199.1|3193.1|3199.9|3193.9|3199.1|3193.1|5
1634608920000|2021-10-19 02:02:00|3199.4|3193.4|3199.6|3193.6|3199.9|3193.9|3199.4|3193.4|6
1634608930000|2021-10-19 02:02:10|3199.9|3193.9|3199.9|3193.9|3200.6|3194.6|3199.9|3193.9|6
1634608940000|2021-10-19 02:02:20|3199.6|3193.6|3198.6|3192.6|3199.6|3193.6|3198.6|3192.6|4
1634608950000|2021-10-19 02:02:30|3198.9|3192.9|3199.9|3193.9|3199.9|3193.9|3198.9|3192.9|5
1634608960000|2021-10-19 02:02:40|3200.1|3194.1|3199.4|3193.4|3200.1|3194.1|3199.4|3193.4|4
1634608970000|2021-10-19 02:02:50|3199.6|3193.6|3198.4|3192.4|3199.9|3193.9|3198.4|3192.4|6
1634608980000|2021-10-19 02:03:00|3198.1|3192.1|3196.6|3190.6|3198.4|3192.4|3196.1|3190.1|9
1634608990000|2021-10-19 02:03:10|3196.4|3190.4|3196.4|3190.4|3196.8|3190.8|3196.1|3190.1|9
1634609000000|2021-10-19 02:03:20|3196.5|3190.5|3196.4|3190.4|3197|3191|3196.1|3190.1|7
1634609010000|2021-10-19 02:03:30|3196.3|3190.3|3196.1|3190.1|3196.4|3190.4|3196.1|3190.1|5
1634609020000|2021-10-19 02:03:40|3196.4|3190.4|3195.9|3189.9|3196.9|3190.9|3195.9|3189.9|8
1634609030000|2021-10-19 02:03:50|3195.6|3189.6|3194.9|3188.9|3195.6|3189.6|3194.9|3188.9|5
1634609040000|2021-10-19 02:04:00|3194.4|3188.4|3194.9|3188.9|3194.9|3188.9|3194.4|3188.4|3
1634609050000|2021-10-19 02:04:10|3195.1|3189.1|3195.4|3189.4|3195.4|3189.4|3195.1|3189.1|2
1634609060000|2021-10-19 02:04:20|3195.3|3189.3|3194.9|3188.9|3195.3|3189.3|3194.9|3188.9|2
1634609070000|2021-10-19 02:04:30|3194.5|3188.5|3194.1|3188.1|3194.5|3188.5|3193.9|3187.9|5
1634609080000|2021-10-19 02:04:40|3194.3|3188.3|3194.6|3188.6|3195.4|3189.4|3194.3|3188.3|9
1634609090000|2021-10-19 02:04:50|3194.9|3188.9|3195.4|3189.4|3195.4|3189.4|3194.9|3188.9|3
1634609100000|2021-10-19 02:05:00|3195.6|3189.6|3195.9|3189.9|3196.5|3190.5|3195.4|3189.4|10
1634609110000|2021-10-19 02:05:10|3196|3190|3196.4|3190.4|3196.4|3190.4|3196|3190|2
1634609120000|2021-10-19 02:05:20|3196.3|3190.3|3195.1|3189.1|3196.3|3190.3|3194.9|3188.9|9
1634609130000|2021-10-19 02:05:30|3195.3|3189.3|3194.1|3188.1|3195.3|3189.3|3193.9|3187.9|12
1634609140000|2021-10-19 02:05:40|3194.3|3188.3|3194|3188|3194.9|3188.9|3194|3188|7
1634609150000|2021-10-19 02:05:50|3193.9|3187.9|3194.8|3188.8|3194.8|3188.8|3193.9|3187.9|11
1634609160000|2021-10-19 02:06:00|3194.6|3188.6|3193.9|3187.9|3194.9|3188.9|3193.9|3187.9|6
1634609170000|2021-10-19 02:06:10|3193.6|3187.6|3193.6|3187.6|3193.6|3187.6|3192.6|3186.6|7
1634609180000|2021-10-19 02:06:20|3193.4|3187.4|3192.6|3186.6|3193.4|3187.4|3192.6|3186.6|5
1634609190000|2021-10-19 02:06:30|3192.4|3186.4|3191.4|3185.4|3193|3187|3191.4|3185.4|13
1634609200000|2021-10-19 02:06:40|3191.9|3185.9|3192.6|3186.6|3192.6|3186.6|3191.9|3185.9|3
1634609210000|2021-10-19 02:06:50|3193|3187|3192.1|3186.1|3193|3187|3192.1|3186.1|5
1634609220000|2021-10-19 02:07:00|3191.9|3185.9|3188.6|3182.6|3191.9|3185.9|3188.6|3182.6|12
1634609230000|2021-10-19 02:07:10|3189.1|3183.1|3187.9|3181.9|3189.6|3183.6|3187.9|3181.9|15
1634609240000|2021-10-19 02:07:20|3188.1|3182.1|3187|3181|3188.1|3182.1|3187|3181|8
1634609250000|2021-10-19 02:07:30|3186.6|3180.6|3186.6|3180.6|3186.9|3180.9|3186.1|3180.1|11
1634609260000|2021-10-19 02:07:40|3187|3181|3188.4|3182.4|3188.4|3182.4|3187|3181|14
1634609270000|2021-10-19 02:07:50|3188|3182|3187.6|3181.6|3188.3|3182.3|3186.9|3180.9|14
1634609280000|2021-10-19 02:08:00|3187.4|3181.4|3186.8|3180.8|3187.4|3181.4|3186.3|3180.3|7
1634609290000|2021-10-19 02:08:10|3186.6|3180.6|3185.8|3179.8|3186.6|3180.6|3185.8|3179.8|8
1634609300000|2021-10-19 02:08:20|3184.4|3178.4|3183.6|3177.6|3185|3179|3183.1|3177.1|13
1634609310000|2021-10-19 02:08:30|3184.1|3178.1|3184.9|3178.9|3185.1|3179.1|3183.9|3177.9|19
1634609320000|2021-10-19 02:08:40|3185.1|3179.1|3185.1|3179.1|3185.9|3179.9|3184.4|3178.4|12
1634609330000|2021-10-19 02:08:50|3184.9|3178.9|3185.1|3179.1|3185.1|3179.1|3184.4|3178.4|8
1634609340000|2021-10-19 02:09:00|3184.9|3178.9|3183.9|3177.9|3185.1|3179.1|3183.4|3177.4|15
1634609350000|2021-10-19 02:09:10|3183.8|3177.8|3183.4|3177.4|3184.1|3178.1|3183.4|3177.4|6
1634609360000|2021-10-19 02:09:20|3183.1|3177.1|3181.1|3175.1|3183.1|3177.1|3180.1|3174.1|13
1634609370000|2021-10-19 02:09:30|3180.9|3174.9|3179.8|3173.8|3180.9|3174.9|3179.1|3173.1|9
1634609380000|2021-10-19 02:09:40|3179.4|3173.4|3179.9|3173.9|3180.6|3174.6|3178.9|3172.9|14
1634609390000|2021-10-19 02:09:50|3180.1|3174.1|3182.5|3176.5|3182.6|3176.6|3180.1|3174.1|16
1634609400000|2021-10-19 02:10:00|3182.4|3176.4|3181.9|3175.9|3183.1|3177.1|3181.9|3175.9|9
1634609410000|2021-10-19 02:10:10|3182.1|3176.1|3182.6|3176.6|3183.3|3177.3|3181.9|3175.9|16
1634609420000|2021-10-19 02:10:20|3182.8|3176.8|3182.4|3176.4|3182.8|3176.8|3181.9|3175.9|7
1634609430000|2021-10-19 02:10:30|3182.1|3176.1|3182.4|3176.4|3183.4|3177.4|3181.9|3175.9|10
1634609440000|2021-10-19 02:10:40|3182.1|3176.1|3183|3177|3183.4|3177.4|3181.9|3175.9|12
1634609450000|2021-10-19 02:10:50|3183.1|3177.1|3185.1|3179.1|3185.1|3179.1|3183.1|3177.1|7
1634609460000|2021-10-19 02:11:00|3184.9|3178.9|3182.4|3176.4|3184.9|3178.9|3182.4|3176.4|11
1634609470000|2021-10-19 02:11:10|3181.9|3175.9|3182|3176|3182.3|3176.3|3181.6|3175.6|11
1634609480000|2021-10-19 02:11:20|3183.4|3177.4|3182.9|3176.9|3183.4|3177.4|3182.3|3176.3|12
1634609490000|2021-10-19 02:11:30|3182.6|3176.6|3183.6|3177.6|3183.6|3177.6|3182.4|3176.4|7
1634609500000|2021-10-19 02:11:40|3183.9|3177.9|3185|3179|3185.4|3179.4|3183.9|3177.9|9
1634609510000|2021-10-19 02:11:50|3184.5|3178.5|3186.1|3180.1|3186.1|3180.1|3184.4|3178.4|8
1634609520000|2021-10-19 02:12:00|3186.4|3180.4|3187.3|3181.3|3187.3|3181.3|3186.1|3180.1|12
1634609530000|2021-10-19 02:12:10|3188.1|3182.1|3187|3181|3188.1|3182.1|3186.9|3180.9|9
1634609540000|2021-10-19 02:12:20|3186.9|3180.9|3189.1|3183.1|3189.6|3183.6|3186.5|3180.5|11
1634609550000|2021-10-19 02:12:30|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|3187.9|3181.9|5
1634609560000|2021-10-19 02:12:40|3188.6|3182.6|3189.4|3183.4|3191.4|3185.4|3188.5|3182.5|19
1634609570000|2021-10-19 02:12:50|3189.1|3183.1|3191.9|3185.9|3192.1|3186.1|3188.9|3182.9|12
1634609580000|2021-10-19 02:13:00|3192.1|3186.1|3192.4|3186.4|3192.4|3186.4|3190.1|3184.1|12
1634609590000|2021-10-19 02:13:10|3192.3|3186.3|3191.1|3185.1|3192.3|3186.3|3190.9|3184.9|10
1634609600000|2021-10-19 02:13:20|3191|3185|3189.9|3183.9|3191.4|3185.4|3189.9|3183.9|6
1634609610000|2021-10-19 02:13:30|3190.1|3184.1|3189.9|3183.9|3190.1|3184.1|3189.4|3183.4|9
1634609620000|2021-10-19 02:13:40|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|1
1634609630000|2021-10-19 02:13:50|3189.9|3183.9|3189.9|3183.9|3189.9|3183.9|3189.9|3183.9|1
1634609640000|2021-10-19 02:14:00|3189.6|3183.6|3190.4|3184.4|3191.6|3185.6|3189.6|3183.6|6
1634609650000|2021-10-19 02:14:10|3191|3185|3192.5|3186.5|3192.5|3186.5|3191|3185|6
1634609670000|2021-10-19 02:14:30|3192.4|3186.4|3192.4|3186.4|3192.5|3186.5|3192.4|3186.4|3
1634609680000|2021-10-19 02:14:40|3192.5|3186.5|3189.9|3183.9|3192.5|3186.5|3189.9|3183.9|12
1634609690000|2021-10-19 02:14:50|3190.3|3184.3|3192.3|3186.3|3192.8|3186.8|3190.3|3184.3|15
1634609700000|2021-10-19 02:15:00|3192.5|3186.5|3190.9|3184.9|3192.5|3186.5|3190.9|3184.9|6
1634609710000|2021-10-19 02:15:10|3190.6|3184.6|3190.4|3184.4|3190.6|3184.6|3190.4|3184.4|2
1634609730000|2021-10-19 02:15:30|3190.6|3184.6|3190.9|3184.9|3190.9|3184.9|3190.6|3184.6|2
1634609740000|2021-10-19 02:15:40|3190.6|3184.6|3190.4|3184.4|3190.6|3184.6|3190.4|3184.4|2
1634609760000|2021-10-19 02:16:00|3190.1|3184.1|3190.4|3184.4|3190.4|3184.4|3190.1|3184.1|2
1634609850000|2021-10-19 02:17:30|3190.6|3184.6|3191.1|3185.1|3191.1|3185.1|3190.6|3184.6|2
1634609890000|2021-10-19 02:18:10|3190.9|3184.9|3190.4|3184.4|3190.9|3184.9|3190.4|3184.4|2
1634609910000|2021-10-19 02:18:30|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|1
1634609930000|2021-10-19 02:18:50|3190.4|3184.4|3190.4|3184.4|3190.4|3184.4|3190.4|3184.4|1
1634609950000|2021-10-19 02:19:10|3190.6|3184.6|3190.9|3184.9|3190.9|3184.9|3190.6|3184.6|2
1634609960000|2021-10-19 02:19:20|3191.1|3185.1|3190.9|3184.9|3191.1|3185.1|3190.9|3184.9|2
1634609980000|2021-10-19 02:19:40|3190.6|3184.6|3190.4|3184.4|3190.6|3184.6|3190.4|3184.4|2
1634610000000|2021-10-19 02:20:00|3190.6|3184.6|3190.9|3184.9|3190.9|3184.9|3190.6|3184.6|2
1634610020000|2021-10-19 02:20:20|3190.6|3184.6|3190.1|3184.1|3190.6|3184.6|3190.1|3184.1|2
1634610040000|2021-10-19 02:20:40|3190.4|3184.4|3190.9|3184.9|3190.9|3184.9|3190.4|3184.4|2
1634610060000|2021-10-19 02:21:00|3190.6|3184.6|3190.4|3184.4|3190.6|3184.6|3190.4|3184.4|2
1634610250000|2021-10-19 02:24:10|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|3190.1|3184.1|1
1634610260000|2021-10-19 02:24:20|3190.4|3184.4|3190.4|3184.4|3190.4|3184.4|3190.4|3184.4|1
1634610420000|2021-10-19 02:27:00|3190.6|3184.6|3190.9|3184.9|3190.9|3184.9|3190.6|3184.6|2
1634610440000|2021-10-19 02:27:20|3190.6|3184.6|3189.9|3183.9|3190.6|3184.6|3189.9|3183.9|2
1634610510000|2021-10-19 02:28:30|3189.6|3183.6|3189.6|3183.6|3189.6|3183.6|3189.6|3183.6|1
1634610550000|2021-10-19 02:29:10|3189.9|3183.9|3190.4|3184.4|3190.4|3184.4|3189.9|3183.9|2
1634610600000|2021-10-19 02:30:00|3190.6|3184.6|3190.6|3184.6|3190.9|3184.9|3189.4|3183.4|8
1634610610000|2021-10-19 02:30:10|3190.8|3184.8|3193.3|3187.3|3193.3|3187.3|3190.8|3184.8|10
1634610620000|2021-10-19 02:30:20|3193.1|3187.1|3192.6|3186.6|3193.1|3187.1|3192.6|3186.6|5
1634610630000|2021-10-19 02:30:30|3192.5|3186.5|3192.8|3186.8|3193|3187|3192.5|3186.5|6
1634610640000|2021-10-19 02:30:40|3193|3187|3194|3188|3194.6|3188.6|3193|3187|12
1634610650000|2021-10-19 02:30:50|3194.4|3188.4|3194.6|3188.6|3194.6|3188.6|3194|3188|13
1634610660000|2021-10-19 02:31:00|3194.9|3188.9|3195.8|3189.8|3195.8|3189.8|3194.9|3188.9|6
1634610670000|2021-10-19 02:31:10|3195.9|3189.9|3196.8|3190.8|3196.8|3190.8|3195.9|3189.9|2
1634610680000|2021-10-19 02:31:20|3197.4|3191.4|3197.4|3191.4|3197.9|3191.9|3196.4|3190.4|11
1634610690000|2021-10-19 02:31:30|3197.6|3191.6|3196.4|3190.4|3198.4|3192.4|3196.4|3190.4|13
1634610700000|2021-10-19 02:31:40|3196.5|3190.5|3197.6|3191.6|3197.8|3191.8|3196.4|3190.4|11
1634610710000|2021-10-19 02:31:50|3197.9|3191.9|3197.6|3191.6|3197.9|3191.9|3197.1|3191.1|8
1634610720000|2021-10-19 02:32:00|3198|3192|3198.8|3192.8|3198.8|3192.8|3197.6|3191.6|7
1634610730000|2021-10-19 02:32:10|3198.9|3192.9|3198.9|3192.9|3199.6|3193.6|3198.8|3192.8|11
1634610740000|2021-10-19 02:32:20|3198.8|3192.8|3197.4|3191.4|3198.8|3192.8|3196.9|3190.9|14
1634610750000|2021-10-19 02:32:30|3197.6|3191.6|3197.4|3191.4|3197.9|3191.9|3197.4|3191.4|3
1634610760000|2021-10-19 02:32:40|3197.6|3191.6|3197|3191|3197.6|3191.6|3197|3191|5
1634610770000|2021-10-19 02:32:50|3197.1|3191.1|3196.1|3190.1|3197.1|3191.1|3195.4|3189.4|11
1634610780000|2021-10-19 02:33:00|3196.3|3190.3|3197.9|3191.9|3198.1|3192.1|3196.3|3190.3|13
1634610790000|2021-10-19 02:33:10|3198.1|3192.1|3196.9|3190.9|3198.1|3192.1|3196.9|3190.9|5
1634610800000|2021-10-19 02:33:20|3196.8|3190.8|3198|3192|3198|3192|3195.1|3189.1|15
1634610810000|2021-10-19 02:33:30|3198.1|3192.1|3198.5|3192.5|3198.5|3192.5|3197.9|3191.9|10
1634610820000|2021-10-19 02:33:40|3198.1|3192.1|3198.9|3192.9|3199.4|3193.4|3198.1|3192.1|10
1634610830000|2021-10-19 02:33:50|3199.1|3193.1|3199.1|3193.1|3199.4|3193.4|3198.4|3192.4|13
1634610840000|2021-10-19 02:34:00|3199.4|3193.4|3199.6|3193.6|3200.4|3194.4|3199.1|3193.1|14
1634610850000|2021-10-19 02:34:10|3199.9|3193.9|3198.9|3192.9|3200.1|3194.1|3198.6|3192.6|12
1634610860000|2021-10-19 02:34:20|3198.8|3192.8|3198.6|3192.6|3198.9|3192.9|3198.6|3192.6|3
1634610870000|2021-10-19 02:34:30|3198.4|3192.4|3198.5|3192.5|3198.6|3192.6|3198.4|3192.4|3
1634610880000|2021-10-19 02:34:40|3198.4|3192.4|3196.5|3190.5|3198.4|3192.4|3196.5|3190.5|10
1634610890000|2021-10-19 02:34:50|3196.4|3190.4|3197.5|3191.5|3197.5|3191.5|3196.4|3190.4|5
1634610900000|2021-10-19 02:35:00|3197.9|3191.9|3198.8|3192.8|3198.9|3192.9|3197.5|3191.5|10
1634610910000|2021-10-19 02:35:10|3198.5|3192.5|3196.6|3190.6|3198.5|3192.5|3196.6|3190.6|6
1634610920000|2021-10-19 02:35:20|3196.9|3190.9|3197.1|3191.1|3197.1|3191.1|3196.4|3190.4|7
1634610930000|2021-10-19 02:35:30|3197|3191|3196.6|3190.6|3197.1|3191.1|3196.6|3190.6|6
1634610940000|2021-10-19 02:35:40|3196.5|3190.5|3196.1|3190.1|3196.6|3190.6|3195.6|3189.6|12
1634610950000|2021-10-19 02:35:50|3195.8|3189.8|3195.3|3189.3|3195.8|3189.8|3194.4|3188.4|15
1634610960000|2021-10-19 02:36:00|3195|3189|3195|3189|3195.1|3189.1|3194.9|3188.9|5
1634610970000|2021-10-19 02:36:10|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|3193.6|3187.6|9
1634610980000|2021-10-19 02:36:20|3194.9|3188.9|3194|3188|3194.9|3188.9|3193.9|3187.9|7
1634610990000|2021-10-19 02:36:30|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|1
1634611000000|2021-10-19 02:36:40|3193.9|3187.9|3194.1|3188.1|3194.9|3188.9|3193.9|3187.9|10
1634611010000|2021-10-19 02:36:50|3193.9|3187.9|3195|3189|3195|3189|3193.1|3187.1|9
1634611020000|2021-10-19 02:37:00|3194.9|3188.9|3192.4|3186.4|3194.9|3188.9|3191.4|3185.4|14
1634611030000|2021-10-19 02:37:10|3192.6|3186.6|3193.9|3187.9|3193.9|3187.9|3192.5|3186.5|7
1634611040000|2021-10-19 02:37:20|3194.1|3188.1|3193.9|3187.9|3194.9|3188.9|3193.6|3187.6|9
1634611050000|2021-10-19 02:37:30|3194.1|3188.1|3196.1|3190.1|3196.1|3190.1|3194.1|3188.1|8
1634611060000|2021-10-19 02:37:40|3195.9|3189.9|3195.1|3189.1|3195.9|3189.9|3195.1|3189.1|6
1634611070000|2021-10-19 02:37:50|3195.3|3189.3|3195.4|3189.4|3195.6|3189.6|3195.1|3189.1|6
1634611080000|2021-10-19 02:38:00|3195.1|3189.1|3196|3190|3196.4|3190.4|3194.5|3188.5|10
1634611090000|2021-10-19 02:38:10|3195.9|3189.9|3195.6|3189.6|3196|3190|3195.6|3189.6|4
1634611100000|2021-10-19 02:38:20|3195.4|3189.4|3196.6|3190.6|3196.6|3190.6|3195|3189|10
1634611110000|2021-10-19 02:38:30|3196.4|3190.4|3196.1|3190.1|3196.4|3190.4|3195.6|3189.6|6
1634611120000|2021-10-19 02:38:40|3196.4|3190.4|3197|3191|3197.1|3191.1|3196.4|3190.4|12
1634611130000|2021-10-19 02:38:50|3196.5|3190.5|3197.4|3191.4|3197.4|3191.4|3196.1|3190.1|8
1634611140000|2021-10-19 02:39:00|3197.1|3191.1|3196.1|3190.1|3197.1|3191.1|3196.1|3190.1|7
1634611150000|2021-10-19 02:39:10|3195.9|3189.9|3195.9|3189.9|3196.1|3190.1|3195.4|3189.4|5
1634611160000|2021-10-19 02:39:20|3195.8|3189.8|3194|3188|3195.8|3189.8|3193.4|3187.4|13
1634611170000|2021-10-19 02:39:30|3193.9|3187.9|3193.9|3187.9|3194|3188|3193.9|3187.9|3
1634611180000|2021-10-19 02:39:40|3193.6|3187.6|3193.5|3187.5|3194.1|3188.1|3193.4|3187.4|7
1634611190000|2021-10-19 02:39:50|3194|3188|3195.5|3189.5|3195.5|3189.5|3193.4|3187.4|10
1634611200000|2021-10-19 02:40:00|3195.4|3189.4|3194.1|3188.1|3195.4|3189.4|3193.9|3187.9|9
1634611210000|2021-10-19 02:40:10|3194.3|3188.3|3194|3188|3195.3|3189.3|3194|3188|10
1634611220000|2021-10-19 02:40:20|3193.6|3187.6|3193.5|3187.5|3194.1|3188.1|3193.5|3187.5|7
1634611230000|2021-10-19 02:40:30|3193.8|3187.8|3195.1|3189.1|3195.1|3189.1|3193.8|3187.8|12
1634611240000|2021-10-19 02:40:40|3194.9|3188.9|3195.4|3189.4|3195.4|3189.4|3194.9|3188.9|3
1634611250000|2021-10-19 02:40:50|3195.6|3189.6|3195.5|3189.5|3195.9|3189.9|3195.5|3189.5|9
1634611260000|2021-10-19 02:41:00|3195.8|3189.8|3195.6|3189.6|3196.9|3190.9|3195.6|3189.6|12
1634611270000|2021-10-19 02:41:10|3195.4|3189.4|3195|3189|3195.4|3189.4|3194.3|3188.3|13
1634611280000|2021-10-19 02:41:20|3195.1|3189.1|3195.6|3189.6|3195.6|3189.6|3195|3189|8
1634611290000|2021-10-19 02:41:30|3196|3190|3196.1|3190.1|3196.4|3190.4|3195.4|3189.4|8
1634611300000|2021-10-19 02:41:40|3196.3|3190.3|3196.5|3190.5|3197|3191|3196.1|3190.1|10
1634611310000|2021-10-19 02:41:50|3196.6|3190.6|3197.1|3191.1|3197.1|3191.1|3196.6|3190.6|2
1634611320000|2021-10-19 02:42:00|3197.4|3191.4|3196.9|3190.9|3197.4|3191.4|3196.9|3190.9|3
1634611330000|2021-10-19 02:42:10|3196.5|3190.5|3196.9|3190.9|3196.9|3190.9|3196.5|3190.5|2
1634611340000|2021-10-19 02:42:20|3197.1|3191.1|3197.3|3191.3|3197.3|3191.3|3197.1|3191.1|2
1634611350000|2021-10-19 02:42:30|3197.1|3191.1|3197.4|3191.4|3197.4|3191.4|3197.1|3191.1|2
1634611360000|2021-10-19 02:42:40|3196.5|3190.5|3196.1|3190.1|3196.5|3190.5|3195.6|3189.6|7
1634611370000|2021-10-19 02:42:50|3196.3|3190.3|3197.4|3191.4|3197.4|3191.4|3196.3|3190.3|5
1634611380000|2021-10-19 02:43:00|3198.1|3192.1|3198.4|3192.4|3198.5|3192.5|3197.9|3191.9|10
1634611390000|2021-10-19 02:43:10|3198.3|3192.3|3197.1|3191.1|3198.3|3192.3|3197.1|3191.1|10
1634611400000|2021-10-19 02:43:20|3197|3191|3196.1|3190.1|3197|3191|3196.1|3190.1|5
1634611410000|2021-10-19 02:43:30|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634611420000|2021-10-19 02:43:40|3196.5|3190.5|3195.5|3189.5|3197.3|3191.3|3195.5|3189.5|8
1634611430000|2021-10-19 02:43:50|3195.4|3189.4|3195.5|3189.5|3195.5|3189.5|3195|3189|4
1634611440000|2021-10-19 02:44:00|3195.8|3189.8|3196.5|3190.5|3197|3191|3195.8|3189.8|8
1634611450000|2021-10-19 02:44:10|3196.3|3190.3|3194.9|3188.9|3196.3|3190.3|3194.6|3188.6|15
1634611460000|2021-10-19 02:44:20|3194.5|3188.5|3193|3187|3194.5|3188.5|3193|3187|8
1634611470000|2021-10-19 02:44:30|3193.1|3187.1|3193|3187|3194|3188|3193|3187|9
1634611480000|2021-10-19 02:44:40|3193.4|3187.4|3193.5|3187.5|3194.4|3188.4|3193.4|3187.4|8
1634611500000|2021-10-19 02:45:00|3194|3188|3193.1|3187.1|3194.6|3188.6|3193.1|3187.1|7
1634611510000|2021-10-19 02:45:10|3192.9|3186.9|3193.1|3187.1|3193.1|3187.1|3191.9|3185.9|6
1634611520000|2021-10-19 02:45:20|3192.9|3186.9|3193.1|3187.1|3193.1|3187.1|3192.6|3186.6|4
1634611530000|2021-10-19 02:45:30|3193.4|3187.4|3193.5|3187.5|3193.6|3187.6|3193.1|3187.1|5
1634611540000|2021-10-19 02:45:40|3193.4|3187.4|3193.9|3187.9|3194.1|3188.1|3192.9|3186.9|8
1634611550000|2021-10-19 02:45:50|3194|3188|3194.4|3188.4|3194.9|3188.9|3194|3188|5
1634611560000|2021-10-19 02:46:00|3194.6|3188.6|3194.6|3188.6|3194.6|3188.6|3194.6|3188.6|1
1634611570000|2021-10-19 02:46:10|3194.4|3188.4|3193.5|3187.5|3194.4|3188.4|3193.1|3187.1|4
1634611580000|2021-10-19 02:46:20|3193.8|3187.8|3193.3|3187.3|3194.1|3188.1|3193.3|3187.3|5
1634611590000|2021-10-19 02:46:30|3193.5|3187.5|3193.9|3187.9|3193.9|3187.9|3193.5|3187.5|3
1634611600000|2021-10-19 02:46:40|3194.3|3188.3|3193.9|3187.9|3194.3|3188.3|3193.5|3187.5|6
1634611610000|2021-10-19 02:46:50|3194.1|3188.1|3193.5|3187.5|3194.5|3188.5|3193.5|3187.5|9
1634611620000|2021-10-19 02:47:00|3193.8|3187.8|3192.6|3186.6|3194.8|3188.8|3192.6|3186.6|12
1634611630000|2021-10-19 02:47:10|3193.1|3187.1|3193.6|3187.6|3193.6|3187.6|3193.1|3187.1|7
1634611640000|2021-10-19 02:47:20|3193.9|3187.9|3194.1|3188.1|3194.1|3188.1|3193.9|3187.9|2
1634611650000|2021-10-19 02:47:30|3193.8|3187.8|3193.5|3187.5|3193.8|3187.8|3193.5|3187.5|2
1634611660000|2021-10-19 02:47:40|3193.4|3187.4|3193|3187|3193.4|3187.4|3193|3187|2
1634611670000|2021-10-19 02:47:50|3192.9|3186.9|3193.1|3187.1|3193.1|3187.1|3192|3186|7
1634611680000|2021-10-19 02:48:00|3192.9|3186.9|3191.6|3185.6|3192.9|3186.9|3191.6|3185.6|7
1634611690000|2021-10-19 02:48:10|3191.5|3185.5|3192.6|3186.6|3192.6|3186.6|3191.5|3185.5|5
1634611700000|2021-10-19 02:48:20|3192.5|3186.5|3192.1|3186.1|3192.5|3186.5|3191.6|3185.6|5
1634611710000|2021-10-19 02:48:30|3192.3|3186.3|3193.1|3187.1|3193.1|3187.1|3192.3|3186.3|3
1634611720000|2021-10-19 02:48:40|3193.4|3187.4|3192.1|3186.1|3193.5|3187.5|3191.9|3185.9|7
1634611730000|2021-10-19 02:48:50|3192.3|3186.3|3193.5|3187.5|3193.5|3187.5|3192.3|3186.3|4
1634611740000|2021-10-19 02:49:00|3193.6|3187.6|3194.9|3188.9|3195.1|3189.1|3193.6|3187.6|9
1634611760000|2021-10-19 02:49:20|3195.1|3189.1|3194.6|3188.6|3195.1|3189.1|3194.6|3188.6|3
1634611770000|2021-10-19 02:49:30|3194.5|3188.5|3193.5|3187.5|3194.5|3188.5|3193.4|3187.4|3
1634611790000|2021-10-19 02:49:50|3193.8|3187.8|3195.4|3189.4|3195.6|3189.6|3193.8|3187.8|9
1634611800000|2021-10-19 02:50:00|3195.3|3189.3|3194.9|3188.9|3195.3|3189.3|3194.6|3188.6|4
1634611830000|2021-10-19 02:50:30|3195.1|3189.1|3195.1|3189.1|3195.1|3189.1|3195.1|3189.1|1
1634611850000|2021-10-19 02:50:50|3194.9|3188.9|3194.9|3188.9|3194.9|3188.9|3194.9|3188.9|1
1634611860000|2021-10-19 02:51:00|3194.5|3188.5|3194.6|3188.6|3194.9|3188.9|3194.1|3188.1|5
1634611870000|2021-10-19 02:51:10|3194.8|3188.8|3194.9|3188.9|3194.9|3188.9|3194.8|3188.8|2
1634611880000|2021-10-19 02:51:20|3195.9|3189.9|3196.6|3190.6|3196.6|3190.6|3195.9|3189.9|3
1634611890000|2021-10-19 02:51:30|3196.9|3190.9|3197.6|3191.6|3197.9|3191.9|3196.9|3190.9|13
1634611900000|2021-10-19 02:51:40|3197.9|3191.9|3197.6|3191.6|3198.5|3192.5|3197.6|3191.6|11
1634611910000|2021-10-19 02:51:50|3197.4|3191.4|3198|3192|3198|3192|3197.4|3191.4|6
1634611920000|2021-10-19 02:52:00|3198.3|3192.3|3197.4|3191.4|3198.6|3192.6|3197.4|3191.4|9
1634611930000|2021-10-19 02:52:10|3197.1|3191.1|3194.9|3188.9|3197.4|3191.4|3194.9|3188.9|10
1634611940000|2021-10-19 02:52:20|3195.3|3189.3|3195|3189|3195.4|3189.4|3195|3189|4
1634611950000|2021-10-19 02:52:30|3194.4|3188.4|3193.8|3187.8|3194.5|3188.5|3193.6|3187.6|8
1634611960000|2021-10-19 02:52:40|3193.4|3187.4|3193.8|3187.8|3194.4|3188.4|3193.4|3187.4|8
1634611970000|2021-10-19 02:52:50|3193.9|3187.9|3194|3188|3194.4|3188.4|3193.9|3187.9|4
1634611980000|2021-10-19 02:53:00|3193.8|3187.8|3192.1|3186.1|3193.8|3187.8|3192.1|3186.1|8
1634611990000|2021-10-19 02:53:10|3192.3|3186.3|3192.9|3186.9|3193.3|3187.3|3192.3|3186.3|4
1634612000000|2021-10-19 02:53:20|3192.4|3186.4|3192.9|3186.9|3193|3187|3191.4|3185.4|9
1634612010000|2021-10-19 02:53:30|3193|3187|3192.9|3186.9|3193.5|3187.5|3192.6|3186.6|5
1634612020000|2021-10-19 02:53:40|3193|3187|3192.6|3186.6|3193.6|3187.6|3192.6|3186.6|5
1634612030000|2021-10-19 02:53:50|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|3192.4|3186.4|1
1634612040000|2021-10-19 02:54:00|3192.3|3186.3|3190.6|3184.6|3192.3|3186.3|3190.6|3184.6|8
1634612050000|2021-10-19 02:54:10|3190|3184|3189.1|3183.1|3190.9|3184.9|3189.1|3183.1|8
1634612060000|2021-10-19 02:54:20|3189.4|3183.4|3190.4|3184.4|3191.1|3185.1|3189.4|3183.4|15
1634612070000|2021-10-19 02:54:30|3190.3|3184.3|3191.6|3185.6|3192.6|3186.6|3189.6|3183.6|13
1634612080000|2021-10-19 02:54:40|3191.5|3185.5|3189.1|3183.1|3191.6|3185.6|3189.1|3183.1|12
1634612090000|2021-10-19 02:54:50|3189.4|3183.4|3189.9|3183.9|3189.9|3183.9|3189|3183|9
1634612100000|2021-10-19 02:55:00|3190.1|3184.1|3190.5|3184.5|3190.9|3184.9|3189.4|3183.4|10
1634612110000|2021-10-19 02:55:10|3191|3185|3192.6|3186.6|3192.6|3186.6|3191|3185|10
1634612120000|2021-10-19 02:55:20|3192.4|3186.4|3191.4|3185.4|3192.4|3186.4|3190.4|3184.4|12
1634612130000|2021-10-19 02:55:30|3191.3|3185.3|3190.4|3184.4|3191.4|3185.4|3190.4|3184.4|6
1634612140000|2021-10-19 02:55:40|3189.9|3183.9|3189.8|3183.8|3190.4|3184.4|3189.3|3183.3|14
1634612150000|2021-10-19 02:55:50|3189.9|3183.9|3188.9|3182.9|3189.9|3183.9|3188.9|3182.9|11
1634612160000|2021-10-19 02:56:00|3189.1|3183.1|3190.1|3184.1|3191|3185|3189.1|3183.1|8
1634612170000|2021-10-19 02:56:10|3190.4|3184.4|3191.1|3185.1|3191.3|3185.3|3190.4|3184.4|10
1634612180000|2021-10-19 02:56:20|3191.3|3185.3|3189.8|3183.8|3191.3|3185.3|3189.6|3183.6|12
1634612190000|2021-10-19 02:56:30|3189.1|3183.1|3188.1|3182.1|3189.1|3183.1|3188|3182|13
1634612200000|2021-10-19 02:56:40|3188|3182|3188|3182|3188|3182|3187.6|3181.6|5
1634612210000|2021-10-19 02:56:50|3187.9|3181.9|3186.4|3180.4|3187.9|3181.9|3186.1|3180.1|8
1634612220000|2021-10-19 02:57:00|3186.6|3180.6|3188.6|3182.6|3188.9|3182.9|3186.6|3180.6|16
1634612230000|2021-10-19 02:57:10|3188.9|3182.9|3187.6|3181.6|3189.1|3183.1|3187.5|3181.5|12
1634612240000|2021-10-19 02:57:20|3187.5|3181.5|3188.1|3182.1|3188.1|3182.1|3187.3|3181.3|5
1634612250000|2021-10-19 02:57:30|3188.4|3182.4|3190.9|3184.9|3190.9|3184.9|3188.4|3182.4|12
1634612260000|2021-10-19 02:57:40|3189.6|3183.6|3189.4|3183.4|3190.9|3184.9|3189.4|3183.4|12
1634612270000|2021-10-19 02:57:50|3189|3183|3190.5|3184.5|3190.5|3184.5|3188.5|3182.5|13
1634612280000|2021-10-19 02:58:00|3190.6|3184.6|3189.3|3183.3|3190.6|3184.6|3188.9|3182.9|13
1634612290000|2021-10-19 02:58:10|3189|3183|3187.4|3181.4|3189|3183|3185.9|3179.9|17
1634612300000|2021-10-19 02:58:20|3187.1|3181.1|3187.1|3181.1|3187.6|3181.6|3185.5|3179.5|20
1634612310000|2021-10-19 02:58:30|3186.9|3180.9|3181.6|3175.6|3186.9|3180.9|3181.3|3175.3|26
1634612320000|2021-10-19 02:58:40|3182|3176|3182.4|3176.4|3183.4|3177.4|3182|3176|11
1634612330000|2021-10-19 02:58:50|3182.3|3176.3|3183.3|3177.3|3183.4|3177.4|3182|3176|8
1634612340000|2021-10-19 02:59:00|3183.4|3177.4|3184.6|3178.6|3184.6|3178.6|3183.4|3177.4|8
1634612350000|2021-10-19 02:59:10|3185|3179|3185.6|3179.6|3186.1|3180.1|3184.9|3178.9|10
1634612360000|2021-10-19 02:59:20|3185.8|3179.8|3186.6|3180.6|3187.4|3181.4|3184.9|3178.9|18
1634612370000|2021-10-19 02:59:30|3186.9|3180.9|3185.1|3179.1|3187.4|3181.4|3185.1|3179.1|16
1634612380000|2021-10-19 02:59:40|3184.4|3178.4|3184.5|3178.5|3185.4|3179.4|3184.3|3178.3|18
1634612390000|2021-10-19 02:59:50|3184.6|3178.6|3186.4|3180.4|3186.9|3180.9|3184.4|3178.4|15
1634612400000|2021-10-19 03:00:00|3186.6|3180.6|3183.1|3177.1|3186.9|3180.9|3182.9|3176.9|22
1634612410000|2021-10-19 03:00:10|3182.6|3176.6|3180|3174|3182.6|3176.6|3180|3174|20
1634612420000|2021-10-19 03:00:20|3180.3|3174.3|3180.4|3174.4|3182.1|3176.1|3180.1|3174.1|18
1634612430000|2021-10-19 03:00:30|3181.1|3175.1|3182.6|3176.6|3182.6|3176.6|3180.4|3174.4|16
1634612440000|2021-10-19 03:00:40|3182.9|3176.9|3182.6|3176.6|3183.1|3177.1|3180.6|3174.6|14
1634612450000|2021-10-19 03:00:50|3183.1|3177.1|3182.6|3176.6|3183.6|3177.6|3181.9|3175.9|17
1634612460000|2021-10-19 03:01:00|3182.9|3176.9|3184.4|3178.4|3184.4|3178.4|3182.4|3176.4|12
1634612470000|2021-10-19 03:01:10|3184.6|3178.6|3185.6|3179.6|3185.6|3179.6|3184.1|3178.1|9
1634612480000|2021-10-19 03:01:20|3185.4|3179.4|3185.9|3179.9|3187.1|3181.1|3185.3|3179.3|8
1634612490000|2021-10-19 03:01:30|3186.1|3180.1|3186.4|3180.4|3187.6|3181.6|3185.9|3179.9|18
1634612500000|2021-10-19 03:01:40|3186.1|3180.1|3185.9|3179.9|3186.4|3180.4|3184.6|3178.6|19
1634612510000|2021-10-19 03:01:50|3186.1|3180.1|3186.6|3180.6|3186.9|3180.9|3185.9|3179.9|15
1634612520000|2021-10-19 03:02:00|3186.9|3180.9|3185.4|3179.4|3186.9|3180.9|3185.4|3179.4|9
1634612530000|2021-10-19 03:02:10|3184.6|3178.6|3181.8|3175.8|3184.6|3178.6|3181.6|3175.6|13
1634612540000|2021-10-19 03:02:20|3182.4|3176.4|3183.4|3177.4|3183.9|3177.9|3182.4|3176.4|8
1634612550000|2021-10-19 03:02:30|3183.5|3177.5|3183|3177|3183.5|3177.5|3181.5|3175.5|11
1634612560000|2021-10-19 03:02:40|3182.8|3176.8|3183.6|3177.6|3184.4|3178.4|3182.4|3176.4|15
1634612570000|2021-10-19 03:02:50|3183.4|3177.4|3183.6|3177.6|3184.6|3178.6|3183.4|3177.4|10
1634612580000|2021-10-19 03:03:00|3183.5|3177.5|3182.4|3176.4|3183.5|3177.5|3181.4|3175.4|11
1634612590000|2021-10-19 03:03:10|3182.1|3176.1|3180.8|3174.8|3182.1|3176.1|3180.1|3174.1|14
1634612600000|2021-10-19 03:03:20|3181.3|3175.3|3182.1|3176.1|3182.1|3176.1|3180.3|3174.3|11
1634612610000|2021-10-19 03:03:30|3182.4|3176.4|3181.5|3175.5|3183.1|3177.1|3181.5|3175.5|11
1634612620000|2021-10-19 03:03:40|3181.4|3175.4|3182.9|3176.9|3183.1|3177.1|3181.1|3175.1|14
1634612630000|2021-10-19 03:03:50|3182.6|3176.6|3181.5|3175.5|3182.6|3176.6|3181.5|3175.5|8
1634612640000|2021-10-19 03:04:00|3181.1|3175.1|3181.6|3175.6|3181.6|3175.6|3180.5|3174.5|7
1634612650000|2021-10-19 03:04:10|3181.9|3175.9|3182.4|3176.4|3182.4|3176.4|3180.9|3174.9|15
1634612660000|2021-10-19 03:04:20|3182.1|3176.1|3180.4|3174.4|3182.3|3176.3|3180.4|3174.4|10
1634612670000|2021-10-19 03:04:30|3180.1|3174.1|3180.1|3174.1|3181.4|3175.4|3180|3174|15
1634612680000|2021-10-19 03:04:40|3180.4|3174.4|3180.6|3174.6|3181.9|3175.9|3180.1|3174.1|15
1634612690000|2021-10-19 03:04:50|3180|3174|3181.4|3175.4|3181.4|3175.4|3179.9|3173.9|11
1634612700000|2021-10-19 03:05:00|3180.9|3174.9|3180.4|3174.4|3181.9|3175.9|3180.1|3174.1|9
1634612710000|2021-10-19 03:05:10|3180.1|3174.1|3180.3|3174.3|3180.3|3174.3|3179.5|3173.5|6
1634612720000|2021-10-19 03:05:20|3180.1|3174.1|3179.5|3173.5|3180.6|3174.6|3179.5|3173.5|11
1634612730000|2021-10-19 03:05:30|3178.9|3172.9|3177.1|3171.1|3179.1|3173.1|3177|3171|22
1634612740000|2021-10-19 03:05:40|3177.5|3171.5|3177.6|3171.6|3178.1|3172.1|3175.9|3169.9|16
1634612750000|2021-10-19 03:05:50|3176.6|3170.6|3178.3|3172.3|3179.4|3173.4|3176.6|3170.6|19
1634612760000|2021-10-19 03:06:00|3178.6|3172.6|3179.1|3173.1|3180.4|3174.4|3178.6|3172.6|16
1634612770000|2021-10-19 03:06:10|3179.3|3173.3|3177.5|3171.5|3179.3|3173.3|3176.9|3170.9|13
1634612780000|2021-10-19 03:06:20|3177.3|3171.3|3174.6|3168.6|3177.3|3171.3|3174.6|3168.6|19
1634612790000|2021-10-19 03:06:30|3174.8|3168.8|3176.1|3170.1|3176.1|3170.1|3174.8|3168.8|11
1634612800000|2021-10-19 03:06:40|3176|3170|3174.5|3168.5|3176.1|3170.1|3174.5|3168.5|15
1634612810000|2021-10-19 03:06:50|3174.6|3168.6|3173.1|3167.1|3175.1|3169.1|3173.1|3167.1|8
1634612820000|2021-10-19 03:07:00|3173|3167|3172.1|3166.1|3174.4|3168.4|3172.1|3166.1|13
1634612830000|2021-10-19 03:07:10|3172|3166|3172.9|3166.9|3172.9|3166.9|3172|3166|6
1634612840000|2021-10-19 03:07:20|3172.6|3166.6|3172|3166|3172.6|3166.6|3172|3166|8
1634612850000|2021-10-19 03:07:30|3172.3|3166.3|3172.5|3166.5|3172.6|3166.6|3171.4|3165.4|10
1634612860000|2021-10-19 03:07:40|3172.9|3166.9|3172.4|3166.4|3172.9|3166.9|3171.6|3165.6|12
1634612870000|2021-10-19 03:07:50|3172.5|3166.5|3172.3|3166.3|3172.5|3166.5|3172|3166|8
1634612880000|2021-10-19 03:08:00|3172|3166|3172|3166|3172|3166|3172|3166|1
1634612890000|2021-10-19 03:08:10|3172.4|3166.4|3173.8|3167.8|3173.8|3167.8|3172.4|3166.4|11
1634612900000|2021-10-19 03:08:20|3173.9|3167.9|3173.1|3167.1|3173.9|3167.9|3172.9|3166.9|5
1634612910000|2021-10-19 03:08:30|3174|3168|3173.9|3167.9|3174|3168|3173.4|3167.4|7
1634612920000|2021-10-19 03:08:40|3173.6|3167.6|3174.6|3168.6|3174.6|3168.6|3173.6|3167.6|4
1634612930000|2021-10-19 03:08:50|3174.4|3168.4|3175.4|3169.4|3175.4|3169.4|3173.6|3167.6|15
1634612940000|2021-10-19 03:09:00|3175.1|3169.1|3172.6|3166.6|3175.4|3169.4|3172.6|3166.6|13
1634612950000|2021-10-19 03:09:10|3172.4|3166.4|3171.4|3165.4|3172.6|3166.6|3171.1|3165.1|6
1634612960000|2021-10-19 03:09:20|3171.6|3165.6|3172.5|3166.5|3172.5|3166.5|3171.6|3165.6|5
1634612970000|2021-10-19 03:09:30|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634612980000|2021-10-19 03:09:40|3173|3167|3174|3168|3174.1|3168.1|3173|3167|9
1634612990000|2021-10-19 03:09:50|3173.9|3167.9|3172.6|3166.6|3173.9|3167.9|3171.9|3165.9|12
1634613000000|2021-10-19 03:10:00|3172.4|3166.4|3171.9|3165.9|3172.4|3166.4|3171.9|3165.9|3
1634613010000|2021-10-19 03:10:10|3172.1|3166.1|3172.5|3166.5|3172.5|3166.5|3172|3166|7
1634613020000|2021-10-19 03:10:20|3172.9|3166.9|3172.6|3166.6|3173|3167|3172.4|3166.4|6
1634613030000|2021-10-19 03:10:30|3172.9|3166.9|3172.8|3166.8|3172.9|3166.9|3172.8|3166.8|2
1634613040000|2021-10-19 03:10:40|3172.9|3166.9|3173.9|3167.9|3173.9|3167.9|3172.9|3166.9|4
1634613050000|2021-10-19 03:10:50|3174.1|3168.1|3174.1|3168.1|3174.1|3168.1|3174.1|3168.1|1
1634613060000|2021-10-19 03:11:00|3173.9|3167.9|3174.1|3168.1|3174.1|3168.1|3173.9|3167.9|2
1634613070000|2021-10-19 03:11:10|3174.8|3168.8|3175.8|3169.8|3175.8|3169.8|3174.8|3168.8|3
1634613080000|2021-10-19 03:11:20|3176.4|3170.4|3175.9|3169.9|3176.4|3170.4|3175.9|3169.9|3
1634613090000|2021-10-19 03:11:30|3176.1|3170.1|3176.1|3170.1|3176.1|3170.1|3175.9|3169.9|3
1634613100000|2021-10-19 03:11:40|3176.5|3170.5|3176.8|3170.8|3177.3|3171.3|3176.5|3170.5|7
1634613110000|2021-10-19 03:11:50|3177.4|3171.4|3178.6|3172.6|3178.9|3172.9|3177.4|3171.4|9
1634613120000|2021-10-19 03:12:00|3178.5|3172.5|3178.9|3172.9|3180.6|3174.6|3178.4|3172.4|17
1634613130000|2021-10-19 03:12:10|3179.4|3173.4|3179.1|3173.1|3179.5|3173.5|3178.6|3172.6|11
1634613140000|2021-10-19 03:12:20|3178.8|3172.8|3179.1|3173.1|3179.4|3173.4|3178.5|3172.5|12
1634613150000|2021-10-19 03:12:30|3178.9|3172.9|3175.4|3169.4|3179|3173|3174.9|3168.9|9
1634613160000|2021-10-19 03:12:40|3174.6|3168.6|3173.8|3167.8|3174.6|3168.6|3173.6|3167.6|5
1634613170000|2021-10-19 03:12:50|3173.6|3167.6|3173|3167|3174.1|3168.1|3172.8|3166.8|8
1634613180000|2021-10-19 03:13:00|3172.5|3166.5|3170.9|3164.9|3172.5|3166.5|3170.9|3164.9|4
1634613190000|2021-10-19 03:13:10|3170.4|3164.4|3170.4|3164.4|3170.4|3164.4|3170.4|3164.4|1
1634613230000|2021-10-19 03:13:50|3170.5|3164.5|3170.5|3164.5|3170.5|3164.5|3170.5|3164.5|1
1634613270000|2021-10-19 03:14:30|3170.4|3164.4|3170.4|3164.4|3170.4|3164.4|3170.4|3164.4|1
1634613280000|2021-10-19 03:14:40|3169.9|3163.9|3169.6|3163.6|3169.9|3163.9|3169.6|3163.6|2
1634613290000|2021-10-19 03:14:50|3169.9|3163.9|3170|3164|3170|3164|3169.9|3163.9|4
1634613300000|2021-10-19 03:15:00|3170.1|3164.1|3170.4|3164.4|3170.4|3164.4|3169.9|3163.9|4
1634613310000|2021-10-19 03:15:10|3170.6|3164.6|3170.4|3164.4|3170.6|3164.6|3170.4|3164.4|2
1634613320000|2021-10-19 03:15:20|3170.3|3164.3|3170.3|3164.3|3170.4|3164.4|3170.3|3164.3|3
1634613330000|2021-10-19 03:15:30|3170.4|3164.4|3170.4|3164.4|3170.4|3164.4|3170.4|3164.4|1
1634613340000|2021-10-19 03:15:40|3170.3|3164.3|3170.5|3164.5|3170.5|3164.5|3170.3|3164.3|3
1634613360000|2021-10-19 03:16:00|3170.3|3164.3|3170.9|3164.9|3170.9|3164.9|3170.3|3164.3|4
1634613370000|2021-10-19 03:16:10|3171|3165|3172.4|3166.4|3173|3167|3171|3165|9
1634613380000|2021-10-19 03:16:20|3172.6|3166.6|3172.5|3166.5|3172.9|3166.9|3172.5|3166.5|6
1634613390000|2021-10-19 03:16:30|3172.6|3166.6|3172.5|3166.5|3172.6|3166.6|3171.9|3165.9|8
1634613400000|2021-10-19 03:16:40|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|3172.8|3166.8|1
1634613410000|2021-10-19 03:16:50|3172.6|3166.6|3174.3|3168.3|3174.3|3168.3|3172.6|3166.6|6
1634613420000|2021-10-19 03:17:00|3174.6|3168.6|3174.6|3168.6|3174.6|3168.6|3174.6|3168.6|1
1634613430000|2021-10-19 03:17:10|3173.8|3167.8|3172.1|3166.1|3173.8|3167.8|3172|3166|15
1634613440000|2021-10-19 03:17:20|3171.9|3165.9|3171.9|3165.9|3171.9|3165.9|3171.8|3165.8|3
1634613450000|2021-10-19 03:17:30|3172.1|3166.1|3173.9|3167.9|3173.9|3167.9|3172.1|3166.1|5
1634613460000|2021-10-19 03:17:40|3174.4|3168.4|3174.3|3168.3|3174.5|3168.5|3173.9|3167.9|4
1634613470000|2021-10-19 03:17:50|3174.6|3168.6|3174.3|3168.3|3174.6|3168.6|3174.1|3168.1|4
1634613480000|2021-10-19 03:18:00|3174.1|3168.1|3173.4|3167.4|3174.1|3168.1|3173.1|3167.1|3
1634613490000|2021-10-19 03:18:10|3173.1|3167.1|3171.6|3165.6|3173.1|3167.1|3171.6|3165.6|12
1634613500000|2021-10-19 03:18:20|3171.5|3165.5|3171.6|3165.6|3171.8|3165.8|3170.8|3164.8|8
1634613510000|2021-10-19 03:18:30|3171.4|3165.4|3170.6|3164.6|3171.4|3165.4|3170.6|3164.6|7
1634613520000|2021-10-19 03:18:40|3170.9|3164.9|3171|3165|3171.4|3165.4|3170.9|3164.9|8
1634613530000|2021-10-19 03:18:50|3171.3|3165.3|3171.3|3165.3|3171.3|3165.3|3171.3|3165.3|1
1634613540000|2021-10-19 03:19:00|3171.1|3165.1|3170.3|3164.3|3171.1|3165.1|3169.9|3163.9|8
1634613550000|2021-10-19 03:19:10|3170.1|3164.1|3171.1|3165.1|3171.1|3165.1|3169.4|3163.4|9
1634613560000|2021-10-19 03:19:20|3170.9|3164.9|3169.4|3163.4|3170.9|3164.9|3169.4|3163.4|7
1634613570000|2021-10-19 03:19:30|3169.6|3163.6|3167.8|3161.8|3169.6|3163.6|3167.8|3161.8|7
1634613580000|2021-10-19 03:19:40|3167.9|3161.9|3169.3|3163.3|3169.3|3163.3|3167.9|3161.9|7
1634613590000|2021-10-19 03:19:50|3169.1|3163.1|3168.9|3162.9|3169.1|3163.1|3168.6|3162.6|4
1634613600000|2021-10-19 03:20:00|3169.1|3163.1|3168|3162|3169.1|3163.1|3167.9|3161.9|11
1634613610000|2021-10-19 03:20:10|3168.4|3162.4|3169|3163|3169.4|3163.4|3168.1|3162.1|16
1634613620000|2021-10-19 03:20:20|3169.3|3163.3|3168.5|3162.5|3169.3|3163.3|3168.1|3162.1|14
1634613630000|2021-10-19 03:20:30|3168.8|3162.8|3167.9|3161.9|3168.8|3162.8|3167.9|3161.9|4
1634613640000|2021-10-19 03:20:40|3168.1|3162.1|3167.9|3161.9|3168.4|3162.4|3167.4|3161.4|12
1634613650000|2021-10-19 03:20:50|3168.1|3162.1|3168.1|3162.1|3168.6|3162.6|3167.9|3161.9|7
1634613660000|2021-10-19 03:21:00|3168.4|3162.4|3168.6|3162.6|3169.3|3163.3|3168.4|3162.4|8
1634613670000|2021-10-19 03:21:10|3168.4|3162.4|3167.9|3161.9|3168.4|3162.4|3167.9|3161.9|6
1634613680000|2021-10-19 03:21:20|3168.1|3162.1|3168.8|3162.8|3168.8|3162.8|3168.1|3162.1|9
1634613690000|2021-10-19 03:21:30|3169|3163|3169.1|3163.1|3170.9|3164.9|3169|3163|15
1634613700000|2021-10-19 03:21:40|3169.3|3163.3|3170.6|3164.6|3170.6|3164.6|3169.1|3163.1|14
1634613710000|2021-10-19 03:21:50|3170.4|3164.4|3170.1|3164.1|3170.9|3164.9|3169.9|3163.9|13
1634613720000|2021-10-19 03:22:00|3170|3164|3170.3|3164.3|3170.4|3164.4|3170|3164|6
1634613730000|2021-10-19 03:22:10|3170.1|3164.1|3169.6|3163.6|3170.1|3164.1|3169.1|3163.1|12
1634613740000|2021-10-19 03:22:20|3170.1|3164.1|3170.9|3164.9|3170.9|3164.9|3170.1|3164.1|3
1634613750000|2021-10-19 03:22:30|3171|3165|3170.6|3164.6|3171.1|3165.1|3170.5|3164.5|5
1634613760000|2021-10-19 03:22:40|3171|3165|3172.9|3166.9|3172.9|3166.9|3170.9|3164.9|12
1634613770000|2021-10-19 03:22:50|3172.8|3166.8|3173.6|3167.6|3174.1|3168.1|3172.6|3166.6|12
1634613780000|2021-10-19 03:23:00|3173.9|3167.9|3173.4|3167.4|3174.5|3168.5|3173.4|3167.4|11
1634613790000|2021-10-19 03:23:10|3173.6|3167.6|3174.4|3168.4|3174.9|3168.9|3173.6|3167.6|17
1634613800000|2021-10-19 03:23:20|3174.6|3168.6|3174.9|3168.9|3175|3169|3173.9|3167.9|9
1634613810000|2021-10-19 03:23:30|3174.6|3168.6|3174.9|3168.9|3175.1|3169.1|3173.9|3167.9|10
1634613820000|2021-10-19 03:23:40|3174.6|3168.6|3175.1|3169.1|3175.3|3169.3|3174.4|3168.4|8
1634613830000|2021-10-19 03:23:50|3175.3|3169.3|3175.3|3169.3|3175.6|3169.6|3174.9|3168.9|12
1634613840000|2021-10-19 03:24:00|3175.4|3169.4|3176.1|3170.1|3176.6|3170.6|3175.4|3169.4|7
1634613850000|2021-10-19 03:24:10|3175.9|3169.9|3175.6|3169.6|3175.9|3169.9|3174.6|3168.6|15
1634613860000|2021-10-19 03:24:20|3175.8|3169.8|3176.1|3170.1|3176.4|3170.4|3175.4|3169.4|12
1634613870000|2021-10-19 03:24:30|3176.4|3170.4|3176.9|3170.9|3176.9|3170.9|3176.4|3170.4|8
1634613880000|2021-10-19 03:24:40|3176.6|3170.6|3177.1|3171.1|3177.3|3171.3|3176.5|3170.5|7
1634613890000|2021-10-19 03:24:50|3177.3|3171.3|3177.8|3171.8|3178.1|3172.1|3177.3|3171.3|9
1634613900000|2021-10-19 03:25:00|3177.6|3171.6|3177.4|3171.4|3178.1|3172.1|3176.6|3170.6|12
1634613910000|2021-10-19 03:25:10|3177.6|3171.6|3177.9|3171.9|3178.3|3172.3|3177.6|3171.6|4
1634613920000|2021-10-19 03:25:20|3178.1|3172.1|3178.6|3172.6|3178.8|3172.8|3178.1|3172.1|8
1634613930000|2021-10-19 03:25:30|3178.5|3172.5|3178.8|3172.8|3179.4|3173.4|3178.5|3172.5|11
1634613940000|2021-10-19 03:25:40|3178.9|3172.9|3179.1|3173.1|3179.6|3173.6|3178.9|3172.9|7
1634613950000|2021-10-19 03:25:50|3179.4|3173.4|3179.9|3173.9|3180.1|3174.1|3179.4|3173.4|5
1634613960000|2021-10-19 03:26:00|3179.6|3173.6|3178.9|3172.9|3179.6|3173.6|3178.1|3172.1|12
1634613970000|2021-10-19 03:26:10|3178.8|3172.8|3178.6|3172.6|3178.8|3172.8|3178.4|3172.4|4
1634613980000|2021-10-19 03:26:20|3179|3173|3180.1|3174.1|3180.1|3174.1|3178.9|3172.9|9
1634613990000|2021-10-19 03:26:30|3179.9|3173.9|3180.3|3174.3|3180.4|3174.4|3179.3|3173.3|15
1634614000000|2021-10-19 03:26:40|3179.6|3173.6|3180.4|3174.4|3180.8|3174.8|3179.1|3173.1|9
1634614010000|2021-10-19 03:26:50|3179.4|3173.4|3180.4|3174.4|3180.6|3174.6|3179.4|3173.4|11
1634614020000|2021-10-19 03:27:00|3180.1|3174.1|3179.6|3173.6|3180.4|3174.4|3179.1|3173.1|10
1634614030000|2021-10-19 03:27:10|3179.4|3173.4|3178.8|3172.8|3179.9|3173.9|3178.6|3172.6|9
1634614050000|2021-10-19 03:27:30|3178.5|3172.5|3178.3|3172.3|3179.3|3173.3|3178.3|3172.3|11
1634614060000|2021-10-19 03:27:40|3178|3172|3176.9|3170.9|3178|3172|3175.8|3169.8|14
1634614070000|2021-10-19 03:27:50|3177.3|3171.3|3176.1|3170.1|3177.5|3171.5|3175.9|3169.9|11
1634614080000|2021-10-19 03:28:00|3175.9|3169.9|3174.4|3168.4|3176.1|3170.1|3174.4|3168.4|7
1634614090000|2021-10-19 03:28:10|3174.1|3168.1|3174.3|3168.3|3174.4|3168.4|3174|3168|5
1634614100000|2021-10-19 03:28:20|3173.9|3167.9|3173.4|3167.4|3173.9|3167.9|3173.4|3167.4|4
1634614110000|2021-10-19 03:28:30|3173.1|3167.1|3173.6|3167.6|3173.6|3167.6|3172.8|3166.8|6
1634614120000|2021-10-19 03:28:40|3172.9|3166.9|3171.8|3165.8|3172.9|3166.9|3171.8|3165.8|7
1634614130000|2021-10-19 03:28:50|3171.9|3165.9|3172.4|3166.4|3173.1|3167.1|3171.9|3165.9|10
1634614140000|2021-10-19 03:29:00|3172.1|3166.1|3172.5|3166.5|3172.5|3166.5|3171.8|3165.8|6
1634614150000|2021-10-19 03:29:10|3172.1|3166.1|3172|3166|3172.1|3166.1|3171.6|3165.6|4
1634614160000|2021-10-19 03:29:20|3171.9|3165.9|3173.1|3167.1|3173.1|3167.1|3171.1|3165.1|11
1634614170000|2021-10-19 03:29:30|3172.8|3166.8|3172.3|3166.3|3172.8|3166.8|3172.3|3166.3|6
1634614180000|2021-10-19 03:29:40|3172.1|3166.1|3170.5|3164.5|3172.1|3166.1|3170.5|3164.5|7
1634614190000|2021-10-19 03:29:50|3170.4|3164.4|3172.1|3166.1|3172.1|3166.1|3170.4|3164.4|6
1634614210000|2021-10-19 03:30:10|3171.9|3165.9|3171.9|3165.9|3171.9|3165.9|3171.9|3165.9|1
1634614220000|2021-10-19 03:30:20|3172.1|3166.1|3173.1|3167.1|3173.1|3167.1|3172.1|3166.1|3
1634614250000|2021-10-19 03:30:50|3172.9|3166.9|3172.8|3166.8|3172.9|3166.9|3172.8|3166.8|2
1634614280000|2021-10-19 03:31:20|3173.1|3167.1|3173.1|3167.1|3173.1|3167.1|3173.1|3167.1|1
1634614310000|2021-10-19 03:31:50|3173.3|3167.3|3173.5|3167.5|3173.5|3167.5|3173.3|3167.3|2
1634614320000|2021-10-19 03:32:00|3173.3|3167.3|3173.1|3167.1|3173.3|3167.3|3173.1|3167.1|2
1634614350000|2021-10-19 03:32:30|3173.4|3167.4|3173.4|3167.4|3174.1|3168.1|3173.4|3167.4|4
1634614370000|2021-10-19 03:32:50|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|3173.5|3167.5|1
1634614390000|2021-10-19 03:33:10|3173.8|3167.8|3174|3168|3174|3168|3173.8|3167.8|2
1634614410000|2021-10-19 03:33:30|3174.3|3168.3|3174.4|3168.4|3174.4|3168.4|3174.3|3168.3|2
1634614430000|2021-10-19 03:33:50|3174.6|3168.6|3174.4|3168.4|3174.6|3168.6|3174.4|3168.4|2
1634614450000|2021-10-19 03:34:10|3174.3|3168.3|3173.9|3167.9|3174.3|3168.3|3173.9|3167.9|2
1634614460000|2021-10-19 03:34:20|3173.6|3167.6|3173.6|3167.6|3173.6|3167.6|3173.6|3167.6|1
1634614470000|2021-10-19 03:34:30|3173.4|3167.4|3172.4|3166.4|3173.4|3167.4|3172.4|3166.4|3
1634614480000|2021-10-19 03:34:40|3173|3167|3173|3167|3173|3167|3173|3167|1
1634614580000|2021-10-19 03:36:20|3173.6|3167.6|3174.4|3168.4|3174.4|3168.4|3173.6|3167.6|2
1634614650000|2021-10-19 03:37:30|3174.6|3168.6|3173.9|3167.9|3174.6|3168.6|3173.9|3167.9|4
1634614660000|2021-10-19 03:37:40|3174.1|3168.1|3174.1|3168.1|3174.1|3168.1|3174.1|3168.1|1
1634614680000|2021-10-19 03:38:00|3174.4|3168.4|3174.4|3168.4|3174.4|3168.4|3174.4|3168.4|1
1634614710000|2021-10-19 03:38:30|3174.1|3168.1|3173.9|3167.9|3174.1|3168.1|3173.9|3167.9|2
1634614740000|2021-10-19 03:39:00|3174.1|3168.1|3174.4|3168.4|3174.4|3168.4|3174.1|3168.1|2
1634614790000|2021-10-19 03:39:50|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|1
1634614800000|2021-10-19 03:40:00|3174|3168|3174|3168|3174|3168|3173.4|3167.4|3
1634614810000|2021-10-19 03:40:10|3174.1|3168.1|3174.1|3168.1|3174.1|3168.1|3174.1|3168.1|1
1634614830000|2021-10-19 03:40:30|3174.4|3168.4|3174.6|3168.6|3174.6|3168.6|3174.4|3168.4|2
1634614850000|2021-10-19 03:40:50|3174.4|3168.4|3174.4|3168.4|3174.4|3168.4|3174.4|3168.4|1
1634614860000|2021-10-19 03:41:00|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|1
1634614910000|2021-10-19 03:41:50|3174.1|3168.1|3174.1|3168.1|3174.1|3168.1|3174.1|3168.1|1
1634614920000|2021-10-19 03:42:00|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|1
1634615050000|2021-10-19 03:44:10|3174.3|3168.3|3174.4|3168.4|3174.4|3168.4|3174.3|3168.3|2
1634615060000|2021-10-19 03:44:20|3174.1|3168.1|3174.1|3168.1|3174.1|3168.1|3174.1|3168.1|1
1634615100000|2021-10-19 03:45:00|3174.4|3168.4|3174.6|3168.6|3174.6|3168.6|3174.4|3168.4|2
1634615110000|2021-10-19 03:45:10|3174.4|3168.4|3173.8|3167.8|3174.4|3168.4|3173.8|3167.8|2
1634615180000|2021-10-19 03:46:20|3174.1|3168.1|3173.8|3167.8|3174.1|3168.1|3173.8|3167.8|2
1634615240000|2021-10-19 03:47:20|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|1
1634615270000|2021-10-19 03:47:50|3174.4|3168.4|3173.9|3167.9|3174.4|3168.4|3173.9|3167.9|2
1634615730000|2021-10-19 03:55:30|3173.1|3167.1|3173.6|3167.6|3173.6|3167.6|3173.1|3167.1|2
1634615880000|2021-10-19 03:58:00|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|3173.9|3167.9|1
1634616000000|2021-10-19 04:00:00|3173.4|3167.4|3173.9|3167.9|3173.9|3167.9|3173.4|3167.4|2
1634616300000|2021-10-19 04:05:00|3174.3|3168.3|3173.9|3167.9|3174.3|3168.3|3173.9|3167.9|2
1634616460000|2021-10-19 04:07:40|3173.6|3167.6|3173.8|3167.8|3173.8|3167.8|3173.6|3167.6|2
1634616510000|2021-10-19 04:08:30|3173.6|3167.6|3173.6|3167.6|3173.6|3167.6|3173.6|3167.6|1
1634616600000|2021-10-19 04:10:00|3173.4|3167.4|3173.8|3167.8|3173.8|3167.8|3173.4|3167.4|2
1634616620000|2021-10-19 04:10:20|3174.1|3168.1|3173.9|3167.9|3174.1|3168.1|3173.9|3167.9|2
1634616640000|2021-10-19 04:10:40|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|1
1634616710000|2021-10-19 04:11:50|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|3174.5|3168.5|1
1634616770000|2021-10-19 04:12:50|3174.6|3168.6|3175.9|3169.9|3176.1|3170.1|3174.6|3168.6|4
1634616810000|2021-10-19 04:13:30|3176.1|3170.1|3176.9|3170.9|3176.9|3170.9|3176.1|3170.1|2
1634616830000|2021-10-19 04:13:50|3177.1|3171.1|3177.1|3171.1|3177.1|3171.1|3177.1|3171.1|1
1634616940000|2021-10-19 04:15:40|3178.1|3172.1|3178.4|3172.4|3178.4|3172.4|3178.1|3172.1|2
1634616950000|2021-10-19 04:15:50|3178.9|3172.9|3178.1|3172.1|3178.9|3172.9|3178.1|3172.1|2
1634616980000|2021-10-19 04:16:20|3178.4|3172.4|3178.4|3172.4|3178.4|3172.4|3178.4|3172.4|1
1634617100000|2021-10-19 04:18:20|3179.4|3173.4|3178.1|3172.1|3179.4|3173.4|3178.1|3172.1|2
1634617150000|2021-10-19 04:19:10|3178.4|3172.4|3178.4|3172.4|3178.4|3172.4|3178.4|3172.4|1
1634617170000|2021-10-19 04:19:30|3178.1|3172.1|3178.1|3172.1|3178.1|3172.1|3178.1|3172.1|1
1634617340000|2021-10-19 04:22:20|3177.9|3171.9|3177.3|3171.3|3177.9|3171.9|3177.1|3171.1|3
1634617360000|2021-10-19 04:22:40|3177.9|3171.9|3177.9|3171.9|3177.9|3171.9|3177.9|3171.9|1
1634617370000|2021-10-19 04:22:50|3178.1|3172.1|3180.1|3174.1|3180.1|3174.1|3178.1|3172.1|3
1634617440000|2021-10-19 04:24:00|3180.4|3174.4|3181.9|3175.9|3181.9|3175.9|3180.4|3174.4|4
1634617470000|2021-10-19 04:24:30|3182.4|3176.4|3183.9|3177.9|3183.9|3177.9|3182.4|3176.4|3
1634617490000|2021-10-19 04:24:50|3183.8|3177.8|3183.8|3177.8|3183.8|3177.8|3183.8|3177.8|1
1634617540000|2021-10-19 04:25:40|3183.6|3177.6|3183.6|3177.6|3183.6|3177.6|3183.6|3177.6|1
1634617610000|2021-10-19 04:26:50|3183.9|3177.9|3184.9|3178.9|3184.9|3178.9|3183.9|3177.9|2
1634617740000|2021-10-19 04:29:00|3185.1|3179.1|3186.4|3180.4|3186.4|3180.4|3185.1|3179.1|3
1634617760000|2021-10-19 04:29:20|3186.6|3180.6|3186.6|3180.6|3186.6|3180.6|3186.6|3180.6|1
1634617770000|2021-10-19 04:29:30|3186.9|3180.9|3187.1|3181.1|3187.1|3181.1|3186.9|3180.9|2
1634617840000|2021-10-19 04:30:40|3186.9|3180.9|3186.6|3180.6|3186.9|3180.9|3186.4|3180.4|3
1634617980000|2021-10-19 04:33:00|3186.9|3180.9|3186.9|3180.9|3186.9|3180.9|3186.9|3180.9|1
1634618030000|2021-10-19 04:33:50|3186.6|3180.6|3186.6|3180.6|3186.6|3180.6|3186.6|3180.6|1
1634618240000|2021-10-19 04:37:20|3186.4|3180.4|3186.6|3180.6|3186.6|3180.6|3186.4|3180.4|2
1634618260000|2021-10-19 04:37:40|3186.4|3180.4|3186.4|3180.4|3186.4|3180.4|3186.4|3180.4|1
1634618340000|2021-10-19 04:39:00|3185.9|3179.9|3185.1|3179.1|3185.9|3179.9|3184.6|3178.6|4
1634618350000|2021-10-19 04:39:10|3184.9|3178.9|3184.9|3178.9|3184.9|3178.9|3184.9|3178.9|1
1634618360000|2021-10-19 04:39:20|3184.5|3178.5|3184.5|3178.5|3184.5|3178.5|3184.5|3178.5|1
1634618400000|2021-10-19 04:40:00|3184.1|3178.1|3183.9|3177.9|3184.1|3178.1|3183.9|3177.9|2
1634618460000|2021-10-19 04:41:00|3183.6|3177.6|3183.6|3177.6|3183.6|3177.6|3183.6|3177.6|1
1634618550000|2021-10-19 04:42:30|3183.9|3177.9|3183.9|3177.9|3184.1|3178.1|3183.9|3177.9|3
1634618750000|2021-10-19 04:45:50|3183.6|3177.6|3183.1|3177.1|3183.6|3177.6|3183.1|3177.1|2
1634618780000|2021-10-19 04:46:20|3183.4|3177.4|3183.6|3177.6|3183.6|3177.6|3183.4|3177.4|2
1634618840000|2021-10-19 04:47:20|3183.5|3177.5|3182|3176|3183.5|3177.5|3182|3176|2
1634618900000|2021-10-19 04:48:20|3182.1|3176.1|3182.1|3176.1|3182.1|3176.1|3182.1|3176.1|1
1634618920000|2021-10-19 04:48:40|3181.9|3175.9|3181.1|3175.1|3181.9|3175.9|3181.1|3175.1|2
1634619140000|2021-10-19 04:52:20|3182.1|3176.1|3182.1|3176.1|3182.1|3176.1|3182.1|3176.1|1
1634619150000|2021-10-19 04:52:30|3182.4|3176.4|3184.4|3178.4|3184.4|3178.4|3182.4|3176.4|2
1634619170000|2021-10-19 04:52:50|3184.1|3178.1|3182.9|3176.9|3184.1|3178.1|3182.9|3176.9|2
1634619200000|2021-10-19 04:53:20|3182.3|3176.3|3182.9|3176.9|3182.9|3176.9|3182.3|3176.3|2
1634619270000|2021-10-19 04:54:30|3183.1|3177.1|3184.1|3178.1|3184.1|3178.1|3183.1|3177.1|2
1634619470000|2021-10-19 04:57:50|3184.9|3178.9|3186.1|3180.1|3186.1|3180.1|3184.9|3178.9|2
1634619510000|2021-10-19 04:58:30|3185.9|3179.9|3184.6|3178.6|3185.9|3179.9|3184.6|3178.6|2
1634619610000|2021-10-19 05:00:10|3184.8|3178.8|3185.6|3179.6|3185.6|3179.6|3184.8|3178.8|2
1634619620000|2021-10-19 05:00:20|3185.4|3179.4|3185.4|3179.4|3185.4|3179.4|3185.4|3179.4|1
1634619660000|2021-10-19 05:01:00|3185.6|3179.6|3185.6|3179.6|3185.6|3179.6|3185.6|3179.6|1
1634619740000|2021-10-19 05:02:20|3185.9|3179.9|3185.9|3179.9|3185.9|3179.9|3185.9|3179.9|1
1634620010000|2021-10-19 05:06:50|3185.6|3179.6|3185.6|3179.6|3185.6|3179.6|3185.6|3179.6|1
1634620140000|2021-10-19 05:09:00|3185.9|3179.9|3185.9|3179.9|3185.9|3179.9|3185.9|3179.9|1
1634620200000|2021-10-19 05:10:00|3186|3180|3186|3180|3186|3180|3186|3180|1
1634620250000|2021-10-19 05:10:50|3185.9|3179.9|3185.9|3179.9|3185.9|3179.9|3185.9|3179.9|1
1634620260000|2021-10-19 05:11:00|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|1
1634620280000|2021-10-19 05:11:20|3185.5|3179.5|3185.4|3179.4|3185.5|3179.5|3185.3|3179.3|3
1634620290000|2021-10-19 05:11:30|3185.1|3179.1|3185.4|3179.4|3185.4|3179.4|3185.1|3179.1|4
1634620310000|2021-10-19 05:11:50|3185.1|3179.1|3185.4|3179.4|3185.4|3179.4|3185.1|3179.1|2
1634620520000|2021-10-19 05:15:20|3185.8|3179.8|3187.6|3181.6|3187.6|3181.6|3185.8|3179.8|2
1634620550000|2021-10-19 05:15:50|3187.4|3181.4|3186.9|3180.9|3187.4|3181.4|3186.9|3180.9|3
1634620590000|2021-10-19 05:16:30|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|3187.3|3181.3|1
1634620640000|2021-10-19 05:17:20|3187.4|3181.4|3187.4|3181.4|3187.4|3181.4|3187.4|3181.4|1
1634620680000|2021-10-19 05:18:00|3187.5|3181.5|3191.1|3185.1|3191.1|3185.1|3187.5|3181.5|3
1634620710000|2021-10-19 05:18:30|3191.6|3185.6|3191.9|3185.9|3191.9|3185.9|3191.6|3185.6|2
1634620800000|2021-10-19 05:20:00|3189.6|3183.6|3189.6|3183.6|3189.6|3183.6|3189.6|3183.6|1
1634620850000|2021-10-19 05:20:50|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|1
1634620910000|2021-10-19 05:21:50|3189.6|3183.6|3189.6|3183.6|3189.6|3183.6|3189.6|3183.6|1
1634620930000|2021-10-19 05:22:10|3189.4|3183.4|3188.6|3182.6|3189.4|3183.4|3188.6|3182.6|3
1634621040000|2021-10-19 05:24:00|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|1
1634621080000|2021-10-19 05:24:40|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|1
1634621160000|2021-10-19 05:26:00|3188.6|3182.6|3188.6|3182.6|3188.6|3182.6|3188.6|3182.6|1
1634621180000|2021-10-19 05:26:20|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|3188.9|3182.9|1
1634621230000|2021-10-19 05:27:10|3189|3183|3189|3183|3189|3183|3189|3183|1
1634621400000|2021-10-19 05:30:00|3188.6|3182.6|3189.1|3183.1|3189.1|3183.1|3188.6|3182.6|3
1634621410000|2021-10-19 05:30:10|3188.9|3182.9|3188.5|3182.5|3189.1|3183.1|3188.5|3182.5|7
1634621420000|2021-10-19 05:30:20|3188.1|3182.1|3186.5|3180.5|3188.1|3182.1|3186.4|3180.4|5
1634621430000|2021-10-19 05:30:30|3186.1|3180.1|3186|3180|3186.1|3180.1|3185.9|3179.9|3
1634621440000|2021-10-19 05:30:40|3185.9|3179.9|3185.9|3179.9|3186.1|3180.1|3185.9|3179.9|5
1634621450000|2021-10-19 05:30:50|3186.1|3180.1|3187.9|3181.9|3187.9|3181.9|3186.1|3180.1|3
1634621470000|2021-10-19 05:31:10|3188.1|3182.1|3190.1|3184.1|3192.6|3186.6|3188.1|3182.1|6
1634621480000|2021-10-19 05:31:20|3189.9|3183.9|3188.4|3182.4|3189.9|3183.9|3188.4|3182.4|3
1634621500000|2021-10-19 05:31:40|3188.1|3182.1|3188.6|3182.6|3188.6|3182.6|3188.1|3182.1|3
1634621510000|2021-10-19 05:31:50|3188.9|3182.9|3190.6|3184.6|3190.6|3184.6|3188.9|3182.9|6
1634621530000|2021-10-19 05:32:10|3190.9|3184.9|3192.6|3186.6|3192.6|3186.6|3190.9|3184.9|6
1634621540000|2021-10-19 05:32:20|3192.9|3186.9|3194.8|3188.8|3194.8|3188.8|3192.9|3186.9|7
1634621550000|2021-10-19 05:32:30|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|1
1634621560000|2021-10-19 05:32:40|3194.4|3188.4|3192.4|3186.4|3194.4|3188.4|3192.4|3186.4|2
1634621580000|2021-10-19 05:33:00|3192.1|3186.1|3192.1|3186.1|3192.1|3186.1|3192.1|3186.1|1
1634621590000|2021-10-19 05:33:10|3191.4|3185.4|3193.1|3187.1|3193.1|3187.1|3190.6|3184.6|11
1634621600000|2021-10-19 05:33:20|3193.6|3187.6|3194.9|3188.9|3194.9|3188.9|3193.6|3187.6|6
1634621610000|2021-10-19 05:33:30|3192.1|3186.1|3193.6|3187.6|3193.6|3187.6|3192.1|3186.1|5
1634621620000|2021-10-19 05:33:40|3193.9|3187.9|3195.9|3189.9|3196.1|3190.1|3193.9|3187.9|6
1634621630000|2021-10-19 05:33:50|3196.1|3190.1|3196.1|3190.1|3196.1|3190.1|3196.1|3190.1|1
1634621640000|2021-10-19 05:34:00|3195.5|3189.5|3194.6|3188.6|3195.5|3189.5|3194.6|3188.6|2
1634621650000|2021-10-19 05:34:10|3194.4|3188.4|3194.1|3188.1|3194.4|3188.4|3194.1|3188.1|2
1634621660000|2021-10-19 05:34:20|3193.1|3187.1|3192.1|3186.1|3193.1|3187.1|3192.1|3186.1|2
1634621670000|2021-10-19 05:34:30|3192|3186|3191.6|3185.6|3192.1|3186.1|3191.6|3185.6|4
1634621680000|2021-10-19 05:34:40|3191.5|3185.5|3190.9|3184.9|3191.5|3185.5|3190.9|3184.9|5
1634621710000|2021-10-19 05:35:10|3190.8|3184.8|3190|3184|3190.8|3184.8|3190|3184|2
1634621720000|2021-10-19 05:35:20|3189.9|3183.9|3189.9|3183.9|3189.9|3183.9|3189.9|3183.9|1
1634621730000|2021-10-19 05:35:30|3189.1|3183.1|3188.6|3182.6|3189.1|3183.1|3188.1|3182.1|8
1634621740000|2021-10-19 05:35:40|3187.9|3181.9|3188.9|3182.9|3188.9|3182.9|3187.6|3181.6|11
1634621750000|2021-10-19 05:35:50|3189.3|3183.3|3191.6|3185.6|3191.9|3185.9|3189.3|3183.3|14
1634621760000|2021-10-19 05:36:00|3191.4|3185.4|3192.1|3186.1|3192.1|3186.1|3191.4|3185.4|9
1634621770000|2021-10-19 05:36:10|3192.4|3186.4|3191.4|3185.4|3192.4|3186.4|3191.4|3185.4|6
1634621780000|2021-10-19 05:36:20|3191.3|3185.3|3190.1|3184.1|3191.3|3185.3|3189.6|3183.6|8
1634621790000|2021-10-19 05:36:30|3190.5|3184.5|3189.8|3183.8|3190.6|3184.6|3189.6|3183.6|11
1634621800000|2021-10-19 05:36:40|3189.6|3183.6|3188.4|3182.4|3189.9|3183.9|3188.1|3182.1|10
1634621810000|2021-10-19 05:36:50|3188.1|3182.1|3188.6|3182.6|3188.6|3182.6|3188.1|3182.1|3
1634621820000|2021-10-19 05:37:00|3188.9|3182.9|3188.6|3182.6|3188.9|3182.9|3188.6|3182.6|4
1634621830000|2021-10-19 05:37:10|3188.4|3182.4|3187.4|3181.4|3188.4|3182.4|3186.9|3180.9|9
1634621840000|2021-10-19 05:37:20|3187.1|3181.1|3187.9|3181.9|3187.9|3181.9|3186.9|3180.9|6
1634621850000|2021-10-19 05:37:30|3187.6|3181.6|3186.6|3180.6|3187.6|3181.6|3186.4|3180.4|7
1634621860000|2021-10-19 05:37:40|3187.1|3181.1|3186.8|3180.8|3187.1|3181.1|3186.8|3180.8|3
1634621910000|2021-10-19 05:38:30|3186.9|3180.9|3186.9|3180.9|3186.9|3180.9|3186.9|3180.9|1
1634621940000|2021-10-19 05:39:00|3187.1|3181.1|3187.6|3181.6|3187.6|3181.6|3186.9|3180.9|4
1634621950000|2021-10-19 05:39:10|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|1
1634621960000|2021-10-19 05:39:20|3187.1|3181.1|3187.1|3181.1|3187.1|3181.1|3187.1|3181.1|1
1634621990000|2021-10-19 05:39:50|3187.6|3181.6|3188.4|3182.4|3188.4|3182.4|3187.6|3181.6|4
1634622000000|2021-10-19 05:40:00|3188.6|3182.6|3188.6|3182.6|3188.6|3182.6|3188.6|3182.6|1
1634622010000|2021-10-19 05:40:10|3188.5|3182.5|3185|3179|3188.5|3182.5|3185|3179|6
1634622020000|2021-10-19 05:40:20|3185.1|3179.1|3186.5|3180.5|3186.5|3180.5|3185.1|3179.1|2
1634622030000|2021-10-19 05:40:30|3186.8|3180.8|3187.6|3181.6|3187.6|3181.6|3186.8|3180.8|3
1634622040000|2021-10-19 05:40:40|3188.1|3182.1|3188.1|3182.1|3188.1|3182.1|3188.1|3182.1|1
1634622050000|2021-10-19 05:40:50|3188.8|3182.8|3189.9|3183.9|3189.9|3183.9|3188.8|3182.8|4
1634622060000|2021-10-19 05:41:00|3189.6|3183.6|3189.6|3183.6|3189.6|3183.6|3189.6|3183.6|1
1634622080000|2021-10-19 05:41:20|3189.1|3183.1|3188.9|3182.9|3189.1|3183.1|3188.9|3182.9|2
1634622230000|2021-10-19 05:43:50|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|3189.1|3183.1|1
1634622240000|2021-10-19 05:44:00|3189.3|3183.3|3192.1|3186.1|3192.1|3186.1|3189.3|3183.3|5
1634622250000|2021-10-19 05:44:10|3191.9|3185.9|3192|3186|3192.4|3186.4|3191.9|3185.9|5
1634622270000|2021-10-19 05:44:30|3192.4|3186.4|3195|3189|3195|3189|3192.1|3186.1|8
1634622330000|2021-10-19 05:45:30|3194.9|3188.9|3194.9|3188.9|3194.9|3188.9|3194.9|3188.9|1
1634622380000|2021-10-19 05:46:20|3195.1|3189.1|3195.1|3189.1|3195.1|3189.1|3195.1|3189.1|1
1634622390000|2021-10-19 05:46:30|3197.4|3191.4|3197.3|3191.3|3198.4|3192.4|3197.3|3191.3|7
1634622410000|2021-10-19 05:46:50|3197.1|3191.1|3197.8|3191.8|3197.8|3191.8|3197.1|3191.1|4
1634622420000|2021-10-19 05:47:00|3198|3192|3199.4|3193.4|3199.4|3193.4|3198|3192|5
1634622430000|2021-10-19 05:47:10|3199.1|3193.1|3198.4|3192.4|3199.1|3193.1|3198.1|3192.1|5
1634622440000|2021-10-19 05:47:20|3198.1|3192.1|3197.4|3191.4|3198.1|3192.1|3197.1|3191.1|3
1634622450000|2021-10-19 05:47:30|3197.1|3191.1|3197.1|3191.1|3197.1|3191.1|3197.1|3191.1|1
1634622460000|2021-10-19 05:47:40|3196.9|3190.9|3196.6|3190.6|3196.9|3190.9|3196.6|3190.6|2
1634622470000|2021-10-19 05:47:50|3196.9|3190.9|3196.4|3190.4|3198.4|3192.4|3196.4|3190.4|9
1634622480000|2021-10-19 05:48:00|3196.6|3190.6|3198.1|3192.1|3198.1|3192.1|3196.6|3190.6|7
1634622490000|2021-10-19 05:48:10|3198.4|3192.4|3199.4|3193.4|3199.4|3193.4|3198.4|3192.4|2
1634622530000|2021-10-19 05:48:50|3199.6|3193.6|3199.6|3193.6|3199.9|3193.9|3199.6|3193.6|3
1634622540000|2021-10-19 05:49:00|3199.9|3193.9|3199.8|3193.8|3199.9|3193.9|3199.6|3193.6|4
1634622580000|2021-10-19 05:49:40|3200|3194|3200.1|3194.1|3200.4|3194.4|3199.6|3193.6|7
1634622590000|2021-10-19 05:49:50|3200.4|3194.4|3200.4|3194.4|3200.8|3194.8|3200.1|3194.1|5
1634622600000|2021-10-19 05:50:00|3200.1|3194.1|3199.9|3193.9|3200.1|3194.1|3199.9|3193.9|2
1634622620000|2021-10-19 05:50:20|3200.1|3194.1|3199.6|3193.6|3200.1|3194.1|3199.6|3193.6|5
1634622630000|2021-10-19 05:50:30|3199.9|3193.9|3199.9|3193.9|3199.9|3193.9|3199.9|3193.9|1
1634622650000|2021-10-19 05:50:50|3200|3194|3199.6|3193.6|3200.6|3194.6|3199.4|3193.4|16
1634622660000|2021-10-19 05:51:00|3199.9|3193.9|3200.4|3194.4|3200.4|3194.4|3199.9|3193.9|4
1634622680000|2021-10-19 05:51:20|3200.1|3194.1|3199.6|3193.6|3200.1|3194.1|3199.6|3193.6|7
1634622690000|2021-10-19 05:51:30|3199.9|3193.9|3199.9|3193.9|3200.1|3194.1|3199.6|3193.6|5
1634622700000|2021-10-19 05:51:40|3199.6|3193.6|3199.6|3193.6|3199.6|3193.6|3199.6|3193.6|1
1634622710000|2021-10-19 05:51:50|3199.4|3193.4|3198.9|3192.9|3199.4|3193.4|3198.8|3192.8|3
1634622720000|2021-10-19 05:52:00|3198.6|3192.6|3198.4|3192.4|3198.6|3192.6|3198|3192|5
1634622730000|2021-10-19 05:52:10|3198.6|3192.6|3199.4|3193.4|3199.4|3193.4|3197.9|3191.9|10
1634622740000|2021-10-19 05:52:20|3199.6|3193.6|3199.4|3193.4|3199.9|3193.9|3199.1|3193.1|6
1634622750000|2021-10-19 05:52:30|3199.5|3193.5|3199.6|3193.6|3199.6|3193.6|3199.5|3193.5|2
1634622760000|2021-10-19 05:52:40|3199.9|3193.9|3200.4|3194.4|3200.4|3194.4|3199.9|3193.9|4
1634622770000|2021-10-19 05:52:50|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|3200.1|3194.1|3
1634622780000|2021-10-19 05:53:00|3199.9|3193.9|3199.9|3193.9|3199.9|3193.9|3199.8|3193.8|3
1634622790000|2021-10-19 05:53:10|3200.1|3194.1|3200|3194|3200.1|3194.1|3200|3194|2
1634622800000|2021-10-19 05:53:20|3200.1|3194.1|3200.4|3194.4|3200.6|3194.6|3200.1|3194.1|8
1634622810000|2021-10-19 05:53:30|3200.6|3194.6|3200.4|3194.4|3200.8|3194.8|3200.4|3194.4|5
1634622820000|2021-10-19 05:53:40|3200.1|3194.1|3200.1|3194.1|3200.5|3194.5|3199.8|3193.8|6
1634622830000|2021-10-19 05:53:50|3199.9|3193.9|3199.9|3193.9|3199.9|3193.9|3199.9|3193.9|1
1634622840000|2021-10-19 05:54:00|3200.1|3194.1|3199.9|3193.9|3200.1|3194.1|3199.9|3193.9|2
1634622850000|2021-10-19 05:54:10|3200.4|3194.4|3199.8|3193.8|3200.4|3194.4|3199.8|3193.8|3
1634622860000|2021-10-19 05:54:20|3199.6|3193.6|3199.6|3193.6|3200.1|3194.1|3199.6|3193.6|3
1634622870000|2021-10-19 05:54:30|3199.4|3193.4|3198.9|3192.9|3199.6|3193.6|3198.9|3192.9|5
1634622900000|2021-10-19 05:55:00|3199|3193|3199|3193|3199|3193|3199|3193|1
1634622910000|2021-10-19 05:55:10|3199.3|3193.3|3199.5|3193.5|3199.5|3193.5|3199.3|3193.3|2
1634622920000|2021-10-19 05:55:20|3199.4|3193.4|3198.9|3192.9|3199.4|3193.4|3198.9|3192.9|2
1634622930000|2021-10-19 05:55:30|3198.6|3192.6|3198.5|3192.5|3198.6|3192.6|3198.1|3192.1|6
1634622940000|2021-10-19 05:55:40|3198.1|3192.1|3198.1|3192.1|3198.1|3192.1|3197.9|3191.9|3
1634622960000|2021-10-19 05:56:00|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|3198.3|3192.3|1
1634622970000|2021-10-19 05:56:10|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|1
1634622990000|2021-10-19 05:56:30|3197.8|3191.8|3197.3|3191.3|3198.3|3192.3|3197.3|3191.3|4
1634623000000|2021-10-19 05:56:40|3197.1|3191.1|3196.3|3190.3|3197.1|3191.1|3196.3|3190.3|3
1634623010000|2021-10-19 05:56:50|3196.4|3190.4|3196.6|3190.6|3196.6|3190.6|3196.4|3190.4|2
1634623020000|2021-10-19 05:57:00|3196.4|3190.4|3197.9|3191.9|3197.9|3191.9|3196.4|3190.4|5
1634623040000|2021-10-19 05:57:20|3198.1|3192.1|3199.4|3193.4|3199.4|3193.4|3198.1|3192.1|5
1634623050000|2021-10-19 05:57:30|3199.6|3193.6|3199.6|3193.6|3199.6|3193.6|3199.6|3193.6|1
1634623060000|2021-10-19 05:57:40|3199.4|3193.4|3198.9|3192.9|3199.4|3193.4|3198.6|3192.6|7
1634623090000|2021-10-19 05:58:10|3199|3193|3199.4|3193.4|3199.4|3193.4|3199|3193|2
1634623100000|2021-10-19 05:58:20|3199.6|3193.6|3197.6|3191.6|3199.8|3193.8|3197.6|3191.6|13
1634623110000|2021-10-19 05:58:30|3197.9|3191.9|3199.1|3193.1|3200|3194|3197.9|3191.9|6
1634623130000|2021-10-19 05:58:50|3199.4|3193.4|3199.1|3193.1|3199.4|3193.4|3199.1|3193.1|2
1634623140000|2021-10-19 05:59:00|3198.9|3192.9|3199.4|3193.4|3200.4|3194.4|3198.9|3192.9|4
1634623150000|2021-10-19 05:59:10|3199.3|3193.3|3199.8|3193.8|3199.8|3193.8|3198.9|3192.9|4
1634623160000|2021-10-19 05:59:20|3199.6|3193.6|3199.4|3193.4|3199.8|3193.8|3199.4|3193.4|4
1634623170000|2021-10-19 05:59:30|3199.3|3193.3|3199.8|3193.8|3199.8|3193.8|3199.3|3193.3|3
1634623180000|2021-10-19 05:59:40|3200|3194|3199.6|3193.6|3200|3194|3199.6|3193.6|2
1634623210000|2021-10-19 06:00:10|3199.9|3193.9|3200.1|3194.1|3200.1|3194.1|3199.9|3193.9|2
1634623220000|2021-10-19 06:00:20|3200.4|3194.4|3200.3|3194.3|3200.6|3194.6|3200.3|3194.3|5
1634623230000|2021-10-19 06:00:30|3200.5|3194.5|3200.1|3194.1|3200.5|3194.5|3200.1|3194.1|4
1634623240000|2021-10-19 06:00:40|3199.6|3193.6|3199.6|3193.6|3199.6|3193.6|3199.6|3193.6|1
1634623250000|2021-10-19 06:00:50|3199.4|3193.4|3199.6|3193.6|3199.6|3193.6|3199.1|3193.1|4
1634623270000|2021-10-19 06:01:10|3199.9|3193.9|3200.1|3194.1|3200.1|3194.1|3199.9|3193.9|3
1634623280000|2021-10-19 06:01:20|3200.4|3194.4|3200.1|3194.1|3200.4|3194.4|3200.1|3194.1|2
1634623300000|2021-10-19 06:01:40|3200.4|3194.4|3201.1|3195.1|3201.1|3195.1|3200.4|3194.4|5
1634623310000|2021-10-19 06:01:50|3201.4|3195.4|3201.6|3195.6|3202.1|3196.1|3201.4|3195.4|9
1634623320000|2021-10-19 06:02:00|3202.1|3196.1|3201.6|3195.6|3202.1|3196.1|3201.6|3195.6|2
1634623330000|2021-10-19 06:02:10|3201.5|3195.5|3201.9|3195.9|3201.9|3195.9|3201.4|3195.4|6
1634623350000|2021-10-19 06:02:30|3201.6|3195.6|3201.6|3195.6|3201.6|3195.6|3201.6|3195.6|1
1634623360000|2021-10-19 06:02:40|3201.4|3195.4|3200.6|3194.6|3201.4|3195.4|3200.4|3194.4|4
1634623370000|2021-10-19 06:02:50|3200.4|3194.4|3200.1|3194.1|3200.6|3194.6|3200.1|3194.1|5
1634623380000|2021-10-19 06:03:00|3200.4|3194.4|3200.4|3194.4|3200.4|3194.4|3200.4|3194.4|1
1634623400000|2021-10-19 06:03:20|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|1
1634623440000|2021-10-19 06:04:00|3200.6|3194.6|3201.4|3195.4|3201.4|3195.4|3200.6|3194.6|2
1634623450000|2021-10-19 06:04:10|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|1
1634623460000|2021-10-19 06:04:20|3201.6|3195.6|3201.6|3195.6|3201.6|3195.6|3201.6|3195.6|1
1634623480000|2021-10-19 06:04:40|3201.5|3195.5|3201.6|3195.6|3201.6|3195.6|3201.5|3195.5|2
1634623500000|2021-10-19 06:05:00|3202.4|3196.4|3202|3196|3202.4|3196.4|3201.9|3195.9|5
1634623510000|2021-10-19 06:05:10|3201.8|3195.8|3201.8|3195.8|3202.4|3196.4|3201.6|3195.6|12
1634623520000|2021-10-19 06:05:20|3202|3196|3201.8|3195.8|3202|3196|3201.6|3195.6|8
1634623530000|2021-10-19 06:05:30|3202.1|3196.1|3201.8|3195.8|3202.3|3196.3|3201.8|3195.8|4
1634623540000|2021-10-19 06:05:40|3202|3196|3202.4|3196.4|3202.4|3196.4|3202|3196|4
1634623560000|2021-10-19 06:06:00|3202.6|3196.6|3202.6|3196.6|3202.6|3196.6|3202.4|3196.4|3
1634623570000|2021-10-19 06:06:10|3202.4|3196.4|3203|3197|3203|3197|3202.4|3196.4|4
1634623580000|2021-10-19 06:06:20|3202.6|3196.6|3202.6|3196.6|3202.9|3196.9|3202.6|3196.6|5
1634623590000|2021-10-19 06:06:30|3202.9|3196.9|3202.6|3196.6|3202.9|3196.9|3202.6|3196.6|2
1634623600000|2021-10-19 06:06:40|3202.8|3196.8|3202.9|3196.9|3202.9|3196.9|3202.8|3196.8|2
1634623620000|2021-10-19 06:07:00|3202.5|3196.5|3201.8|3195.8|3202.5|3196.5|3201.6|3195.6|5
1634623630000|2021-10-19 06:07:10|3201.6|3195.6|3201.1|3195.1|3201.6|3195.6|3201.1|3195.1|3
1634623640000|2021-10-19 06:07:20|3200.9|3194.9|3199.3|3193.3|3200.9|3194.9|3199.3|3193.3|5
1634623650000|2021-10-19 06:07:30|3199.6|3193.6|3198.6|3192.6|3199.6|3193.6|3198.6|3192.6|3
1634623660000|2021-10-19 06:07:40|3198.4|3192.4|3198.4|3192.4|3198.4|3192.4|3198.4|3192.4|1
1634623670000|2021-10-19 06:07:50|3198.6|3192.6|3198.9|3192.9|3198.9|3192.9|3198.6|3192.6|2
1634623680000|2021-10-19 06:08:00|3199.1|3193.1|3198.8|3192.8|3199.1|3193.1|3198.8|3192.8|3
1634623700000|2021-10-19 06:08:20|3198.4|3192.4|3197.4|3191.4|3198.4|3192.4|3197.4|3191.4|4
1634623710000|2021-10-19 06:08:30|3197|3191|3196.6|3190.6|3197|3191|3196.6|3190.6|5
1634623720000|2021-10-19 06:08:40|3196.9|3190.9|3196.9|3190.9|3196.9|3190.9|3196.9|3190.9|1
1634623740000|2021-10-19 06:09:00|3197|3191|3197.9|3191.9|3197.9|3191.9|3197|3191|6
1634623750000|2021-10-19 06:09:10|3198.1|3192.1|3198.6|3192.6|3198.6|3192.6|3198.1|3192.1|2
1634623770000|2021-10-19 06:09:30|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|3198.5|3192.5|1
1634623780000|2021-10-19 06:09:40|3198.9|3192.9|3198.6|3192.6|3198.9|3192.9|3198.4|3192.4|6
1634623800000|2021-10-19 06:10:00|3199|3193|3199.6|3193.6|3199.6|3193.6|3199|3193|3
1634623810000|2021-10-19 06:10:10|3200.1|3194.1|3201.9|3195.9|3201.9|3195.9|3200.1|3194.1|2
1634623820000|2021-10-19 06:10:20|3202.1|3196.1|3202.6|3196.6|3202.6|3196.6|3201.8|3195.8|5
1634623860000|2021-10-19 06:11:00|3202.9|3196.9|3202.9|3196.9|3202.9|3196.9|3202.6|3196.6|3
1634623880000|2021-10-19 06:11:20|3203.1|3197.1|3204.1|3198.1|3204.1|3198.1|3203.1|3197.1|3
1634623910000|2021-10-19 06:11:50|3204.4|3198.4|3204.4|3198.4|3205.1|3199.1|3204.1|3198.1|6
1634623920000|2021-10-19 06:12:00|3204.3|3198.3|3204.4|3198.4|3204.4|3198.4|3204.3|3198.3|2
1634623930000|2021-10-19 06:12:10|3204.6|3198.6|3205.3|3199.3|3205.3|3199.3|3204.6|3198.6|4
1634623950000|2021-10-19 06:12:30|3205.1|3199.1|3207.5|3201.5|3207.5|3201.5|3205.1|3199.1|6
1634623960000|2021-10-19 06:12:40|3207.3|3201.3|3207.1|3201.1|3207.3|3201.3|3207.1|3201.1|4
1634623970000|2021-10-19 06:12:50|3207.5|3201.5|3207|3201|3207.6|3201.6|3206.9|3200.9|6
1634623980000|2021-10-19 06:13:00|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.1|3201.1|3
1634623990000|2021-10-19 06:13:10|3207|3201|3207.1|3201.1|3207.1|3201.1|3206.9|3200.9|3
1634624000000|2021-10-19 06:13:20|3206.9|3200.9|3206.3|3200.3|3207.1|3201.1|3206.1|3200.1|12
1634624020000|2021-10-19 06:13:40|3206.4|3200.4|3206.6|3200.6|3206.6|3200.6|3206.4|3200.4|2
1634624030000|2021-10-19 06:13:50|3207.1|3201.1|3207.4|3201.4|3207.6|3201.6|3207.1|3201.1|4
1634624040000|2021-10-19 06:14:00|3207.6|3201.6|3209.1|3203.1|3209.1|3203.1|3207.6|3201.6|4
1634624050000|2021-10-19 06:14:10|3208.6|3202.6|3209.1|3203.1|3209.3|3203.3|3207.9|3201.9|7
1634624060000|2021-10-19 06:14:20|3208.9|3202.9|3208.4|3202.4|3208.9|3202.9|3208.4|3202.4|2
1634624070000|2021-10-19 06:14:30|3208.1|3202.1|3208.1|3202.1|3208.1|3202.1|3208.1|3202.1|1
1634624100000|2021-10-19 06:15:00|3207.9|3201.9|3207.6|3201.6|3208.1|3202.1|3207.6|3201.6|4
1634624110000|2021-10-19 06:15:10|3207.4|3201.4|3206.1|3200.1|3207.4|3201.4|3206.1|3200.1|6
1634624120000|2021-10-19 06:15:20|3205.9|3199.9|3206.1|3200.1|3206.1|3200.1|3205.9|3199.9|2
1634624130000|2021-10-19 06:15:30|3205.9|3199.9|3205.4|3199.4|3205.9|3199.9|3205.1|3199.1|4
1634624140000|2021-10-19 06:15:40|3205.1|3199.1|3205.1|3199.1|3205.6|3199.6|3204.9|3198.9|5
1634624160000|2021-10-19 06:16:00|3205.4|3199.4|3204|3198|3205.4|3199.4|3203.6|3197.6|6
1634624170000|2021-10-19 06:16:10|3203.8|3197.8|3203.3|3197.3|3203.8|3197.8|3203.3|3197.3|3
1634624180000|2021-10-19 06:16:20|3203.1|3197.1|3203.1|3197.1|3203.1|3197.1|3203.1|3197.1|1
1634624200000|2021-10-19 06:16:40|3203.4|3197.4|3203.5|3197.5|3203.5|3197.5|3203.4|3197.4|2
1634624220000|2021-10-19 06:17:00|3203.1|3197.1|3202.4|3196.4|3203.1|3197.1|3202.4|3196.4|3
1634624230000|2021-10-19 06:17:10|3201.9|3195.9|3202.5|3196.5|3202.5|3196.5|3201.9|3195.9|4
1634624250000|2021-10-19 06:17:30|3202.8|3196.8|3205|3199|3205|3199|3202.8|3196.8|3
1634624270000|2021-10-19 06:17:50|3205.1|3199.1|3205.1|3199.1|3205.1|3199.1|3205.1|3199.1|1
1634624290000|2021-10-19 06:18:10|3205.3|3199.3|3206.4|3200.4|3206.4|3200.4|3205.3|3199.3|2
1634624300000|2021-10-19 06:18:20|3206.1|3200.1|3205.9|3199.9|3206.1|3200.1|3205.9|3199.9|2
1634624310000|2021-10-19 06:18:30|3206.1|3200.1|3205.8|3199.8|3206.4|3200.4|3205.8|3199.8|4
1634624320000|2021-10-19 06:18:40|3205.9|3199.9|3208.5|3202.5|3208.6|3202.6|3205.9|3199.9|3
1634624330000|2021-10-19 06:18:50|3208.6|3202.6|3208.6|3202.6|3208.6|3202.6|3208.6|3202.6|1
1634624350000|2021-10-19 06:19:10|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|1
1634624360000|2021-10-19 06:19:20|3207.9|3201.9|3207.6|3201.6|3207.9|3201.9|3207.6|3201.6|2
1634624380000|2021-10-19 06:19:40|3208|3202|3208.8|3202.8|3208.8|3202.8|3208|3202|2
1634624400000|2021-10-19 06:20:00|3208.6|3202.6|3208.6|3202.6|3208.6|3202.6|3208.6|3202.6|1
1634624410000|2021-10-19 06:20:10|3208.8|3202.8|3209.4|3203.4|3209.4|3203.4|3208.8|3202.8|3
1634624450000|2021-10-19 06:20:50|3209.1|3203.1|3209.3|3203.3|3209.3|3203.3|3209.1|3203.1|2
1634624460000|2021-10-19 06:21:00|3209.4|3203.4|3209.4|3203.4|3209.6|3203.6|3209.4|3203.4|3
1634624470000|2021-10-19 06:21:10|3209.3|3203.3|3208.1|3202.1|3209.3|3203.3|3208.1|3202.1|3
1634624480000|2021-10-19 06:21:20|3208.6|3202.6|3209|3203|3209|3203|3208.6|3202.6|4
1634624490000|2021-10-19 06:21:30|3209.3|3203.3|3209.4|3203.4|3209.4|3203.4|3209.3|3203.3|2
1634624510000|2021-10-19 06:21:50|3209.6|3203.6|3210.9|3204.9|3210.9|3204.9|3209.6|3203.6|2
1634624520000|2021-10-19 06:22:00|3211.1|3205.1|3212.6|3206.6|3212.6|3206.6|3211.1|3205.1|2
1634624530000|2021-10-19 06:22:10|3213.1|3207.1|3213.4|3207.4|3213.4|3207.4|3212.6|3206.6|6
1634624540000|2021-10-19 06:22:20|3213.1|3207.1|3214.5|3208.5|3214.6|3208.6|3213.1|3207.1|4
1634624550000|2021-10-19 06:22:30|3214.9|3208.9|3216|3210|3216|3210|3214.4|3208.4|6
1634624560000|2021-10-19 06:22:40|3216.6|3210.6|3216.3|3210.3|3216.6|3210.6|3216.3|3210.3|8
1634624570000|2021-10-19 06:22:50|3216.1|3210.1|3215|3209|3216.4|3210.4|3215|3209|6
1634624580000|2021-10-19 06:23:00|3214.9|3208.9|3214.6|3208.6|3215|3209|3214.6|3208.6|6
1634624590000|2021-10-19 06:23:10|3214.5|3208.5|3214.4|3208.4|3214.5|3208.5|3212.6|3206.6|10
1634624600000|2021-10-19 06:23:20|3213.9|3207.9|3211.6|3205.6|3214.4|3208.4|3211.6|3205.6|6
1634624620000|2021-10-19 06:23:40|3211.4|3205.4|3211.1|3205.1|3211.4|3205.4|3211.1|3205.1|2
1634624630000|2021-10-19 06:23:50|3210.6|3204.6|3213.4|3207.4|3213.4|3207.4|3210.6|3204.6|5
1634624640000|2021-10-19 06:24:00|3213.1|3207.1|3213.1|3207.1|3213.1|3207.1|3213.1|3207.1|1
1634624650000|2021-10-19 06:24:10|3213.4|3207.4|3213.4|3207.4|3213.4|3207.4|3213.4|3207.4|1
1634624660000|2021-10-19 06:24:20|3213.6|3207.6|3213.6|3207.6|3213.6|3207.6|3213.6|3207.6|1
1634624680000|2021-10-19 06:24:40|3213.3|3207.3|3213.3|3207.3|3213.3|3207.3|3213.3|3207.3|1
1634624690000|2021-10-19 06:24:50|3213.4|3207.4|3213.4|3207.4|3213.4|3207.4|3213.4|3207.4|1
1634624700000|2021-10-19 06:25:00|3213.6|3207.6|3213.6|3207.6|3213.6|3207.6|3213.6|3207.6|1
1634624710000|2021-10-19 06:25:10|3213.8|3207.8|3213.9|3207.9|3214.1|3208.1|3213.8|3207.8|3
1634624720000|2021-10-19 06:25:20|3214.1|3208.1|3213.9|3207.9|3214.1|3208.1|3213.9|3207.9|2
1634624730000|2021-10-19 06:25:30|3214.1|3208.1|3214.1|3208.1|3214.4|3208.4|3214.1|3208.1|3
1634624740000|2021-10-19 06:25:40|3214.4|3208.4|3214.4|3208.4|3214.4|3208.4|3214.4|3208.4|1
1634624750000|2021-10-19 06:25:50|3214.1|3208.1|3213.6|3207.6|3214.1|3208.1|3213.6|3207.6|3
1634624780000|2021-10-19 06:26:20|3213.4|3207.4|3213.4|3207.4|3213.4|3207.4|3213.3|3207.3|3
1634624790000|2021-10-19 06:26:30|3213.6|3207.6|3213.8|3207.8|3213.8|3207.8|3213.6|3207.6|2
1634624800000|2021-10-19 06:26:40|3213.9|3207.9|3213.9|3207.9|3213.9|3207.9|3213.9|3207.9|1
1634624840000|2021-10-19 06:27:20|3213.8|3207.8|3213.8|3207.8|3213.8|3207.8|3213.8|3207.8|1
1634624850000|2021-10-19 06:27:30|3213.9|3207.9|3213.9|3207.9|3213.9|3207.9|3213.9|3207.9|1
1634624860000|2021-10-19 06:27:40|3213.6|3207.6|3213.9|3207.9|3213.9|3207.9|3213.6|3207.6|2
1634624870000|2021-10-19 06:27:50|3213.6|3207.6|3213.6|3207.6|3213.6|3207.6|3213.6|3207.6|1
1634624880000|2021-10-19 06:28:00|3213.4|3207.4|3212.4|3206.4|3213.4|3207.4|3212.4|3206.4|3
1634624890000|2021-10-19 06:28:10|3211.9|3205.9|3212.3|3206.3|3212.3|3206.3|3211.9|3205.9|3
1634624930000|2021-10-19 06:28:50|3212.1|3206.1|3211.9|3205.9|3212.3|3206.3|3211.9|3205.9|5
1634624940000|2021-10-19 06:29:00|3212.6|3206.6|3212.5|3206.5|3212.6|3206.6|3212.4|3206.4|3
1634624950000|2021-10-19 06:29:10|3212.4|3206.4|3212.9|3206.9|3212.9|3206.9|3212.4|3206.4|3
1634624960000|2021-10-19 06:29:20|3212.6|3206.6|3211.8|3205.8|3212.6|3206.6|3211.8|3205.8|2
1634624970000|2021-10-19 06:29:30|3211.3|3205.3|3210.6|3204.6|3211.3|3205.3|3210.6|3204.6|3
1634624990000|2021-10-19 06:29:50|3210.9|3204.9|3210.9|3204.9|3210.9|3204.9|3210.9|3204.9|1
1634625000000|2021-10-19 06:30:00|3211|3205|3211|3205|3211|3205|3211|3205|1
1634625010000|2021-10-19 06:30:10|3210.9|3204.9|3211.9|3205.9|3211.9|3205.9|3210.9|3204.9|3
1634625020000|2021-10-19 06:30:20|3211.6|3205.6|3211.5|3205.5|3211.6|3205.6|3211.5|3205.5|2
1634625050000|2021-10-19 06:30:50|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|1
1634625060000|2021-10-19 06:31:00|3210.9|3204.9|3210.9|3204.9|3210.9|3204.9|3210.9|3204.9|1
1634625100000|2021-10-19 06:31:40|3211.1|3205.1|3211.9|3205.9|3211.9|3205.9|3211.1|3205.1|3
1634625130000|2021-10-19 06:32:10|3212.1|3206.1|3212.1|3206.1|3212.1|3206.1|3212.1|3206.1|1
1634625140000|2021-10-19 06:32:20|3212.4|3206.4|3212.4|3206.4|3212.9|3206.9|3212.4|3206.4|4
1634625180000|2021-10-19 06:33:00|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|1
1634625190000|2021-10-19 06:33:10|3212.4|3206.4|3212.6|3206.6|3212.6|3206.6|3212.4|3206.4|2
1634625220000|2021-10-19 06:33:40|3212.8|3206.8|3212.8|3206.8|3212.8|3206.8|3212.8|3206.8|1
1634625230000|2021-10-19 06:33:50|3212.9|3206.9|3213.9|3207.9|3213.9|3207.9|3212.9|3206.9|5
1634625240000|2021-10-19 06:34:00|3213.8|3207.8|3213.9|3207.9|3213.9|3207.9|3213.8|3207.8|2
1634625250000|2021-10-19 06:34:10|3214.1|3208.1|3214.4|3208.4|3214.5|3208.5|3214.1|3208.1|4
1634625260000|2021-10-19 06:34:20|3214.1|3208.1|3213.6|3207.6|3214.1|3208.1|3213.6|3207.6|3
1634625270000|2021-10-19 06:34:30|3213.9|3207.9|3214.1|3208.1|3214.1|3208.1|3213.9|3207.9|2
1634625280000|2021-10-19 06:34:40|3214.4|3208.4|3214.4|3208.4|3214.4|3208.4|3214.4|3208.4|1
1634625290000|2021-10-19 06:34:50|3214.6|3208.6|3215.4|3209.4|3215.4|3209.4|3214.6|3208.6|3
1634625300000|2021-10-19 06:35:00|3215.5|3209.5|3215.1|3209.1|3215.5|3209.5|3215.1|3209.1|3
1634625310000|2021-10-19 06:35:10|3215.3|3209.3|3215.8|3209.8|3215.8|3209.8|3215.1|3209.1|4
1634625320000|2021-10-19 06:35:20|3215.9|3209.9|3214.9|3208.9|3215.9|3209.9|3214.9|3208.9|3
1634625340000|2021-10-19 06:35:40|3214.6|3208.6|3214.5|3208.5|3214.6|3208.6|3214.5|3208.5|2
1634625350000|2021-10-19 06:35:50|3214.6|3208.6|3214.6|3208.6|3214.6|3208.6|3214.6|3208.6|1
1634625360000|2021-10-19 06:36:00|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|1
1634625380000|2021-10-19 06:36:20|3214.4|3208.4|3214.4|3208.4|3214.4|3208.4|3214.4|3208.4|1
1634625390000|2021-10-19 06:36:30|3214.1|3208.1|3213.9|3207.9|3214.1|3208.1|3213.9|3207.9|2
1634625430000|2021-10-19 06:37:10|3214.1|3208.1|3214.4|3208.4|3214.4|3208.4|3214.1|3208.1|4
1634625450000|2021-10-19 06:37:30|3214.6|3208.6|3214.9|3208.9|3214.9|3208.9|3214.6|3208.6|2
1634625470000|2021-10-19 06:37:50|3214.6|3208.6|3214.6|3208.6|3214.6|3208.6|3214.6|3208.6|1
1634625480000|2021-10-19 06:38:00|3214.4|3208.4|3213.9|3207.9|3214.4|3208.4|3213.9|3207.9|2
1634625490000|2021-10-19 06:38:10|3213.1|3207.1|3213|3207|3213.1|3207.1|3213|3207|2
1634625500000|2021-10-19 06:38:20|3212.4|3206.4|3212.3|3206.3|3212.4|3206.4|3212.3|3206.3|2
1634625510000|2021-10-19 06:38:30|3212.1|3206.1|3211.9|3205.9|3212.1|3206.1|3211.9|3205.9|2
1634625550000|2021-10-19 06:39:10|3211.6|3205.6|3210.6|3204.6|3211.6|3205.6|3210.6|3204.6|4
1634625560000|2021-10-19 06:39:20|3210.4|3204.4|3209.9|3203.9|3210.4|3204.4|3209.9|3203.9|2
1634625570000|2021-10-19 06:39:30|3210.3|3204.3|3210.1|3204.1|3210.5|3204.5|3210.1|3204.1|6
1634625580000|2021-10-19 06:39:40|3210.4|3204.4|3210.1|3204.1|3210.4|3204.4|3210.1|3204.1|2
1634625590000|2021-10-19 06:39:50|3210.4|3204.4|3209.1|3203.1|3210.4|3204.4|3209.1|3203.1|2
1634625600000|2021-10-19 06:40:00|3208|3202|3208.4|3202.4|3208.9|3202.9|3208|3202|8
1634625610000|2021-10-19 06:40:10|3208.5|3202.5|3208.5|3202.5|3208.8|3202.8|3208.5|3202.5|4
1634625620000|2021-10-19 06:40:20|3208.1|3202.1|3208.5|3202.5|3208.5|3202.5|3207.9|3201.9|6
1634625630000|2021-10-19 06:40:30|3208.6|3202.6|3210.1|3204.1|3210.1|3204.1|3208.6|3202.6|4
1634625650000|2021-10-19 06:40:50|3209.9|3203.9|3209.9|3203.9|3209.9|3203.9|3209.9|3203.9|1
1634625660000|2021-10-19 06:41:00|3209.6|3203.6|3209.3|3203.3|3209.6|3203.6|3209.3|3203.3|3
1634625670000|2021-10-19 06:41:10|3209.5|3203.5|3209.5|3203.5|3209.5|3203.5|3209.5|3203.5|1
1634625680000|2021-10-19 06:41:20|3209.6|3203.6|3209.6|3203.6|3209.6|3203.6|3209.6|3203.6|1
1634625690000|2021-10-19 06:41:30|3209.9|3203.9|3210.1|3204.1|3210.1|3204.1|3209.9|3203.9|2
1634625700000|2021-10-19 06:41:40|3210.4|3204.4|3210.8|3204.8|3210.8|3204.8|3210.4|3204.4|2
1634625710000|2021-10-19 06:41:50|3210.6|3204.6|3210.6|3204.6|3210.6|3204.6|3210.4|3204.4|5
1634625720000|2021-10-19 06:42:00|3210.5|3204.5|3210.4|3204.4|3210.5|3204.5|3210.4|3204.4|2
1634625730000|2021-10-19 06:42:10|3210.5|3204.5|3209.9|3203.9|3210.5|3204.5|3209.9|3203.9|5
1634625740000|2021-10-19 06:42:20|3210.6|3204.6|3210.1|3204.1|3210.6|3204.6|3210.1|3204.1|2
1634625750000|2021-10-19 06:42:30|3210.4|3204.4|3210.4|3204.4|3210.4|3204.4|3210.4|3204.4|1
1634625760000|2021-10-19 06:42:40|3210.1|3204.1|3210|3204|3210.1|3204.1|3209.9|3203.9|3
1634625790000|2021-10-19 06:43:10|3209.8|3203.8|3208.8|3202.8|3209.8|3203.8|3208.8|3202.8|3
1634625800000|2021-10-19 06:43:20|3208.6|3202.6|3208.4|3202.4|3208.6|3202.6|3208.1|3202.1|6
1634625810000|2021-10-19 06:43:30|3208.1|3202.1|3208.4|3202.4|3208.4|3202.4|3208.1|3202.1|2
1634625820000|2021-10-19 06:43:40|3208.6|3202.6|3208.4|3202.4|3208.8|3202.8|3208.4|3202.4|4
1634625840000|2021-10-19 06:44:00|3208.3|3202.3|3208.6|3202.6|3208.6|3202.6|3208.3|3202.3|3
1634625850000|2021-10-19 06:44:10|3208.8|3202.8|3209.6|3203.6|3209.6|3203.6|3208.8|3202.8|3
1634625860000|2021-10-19 06:44:20|3209.4|3203.4|3209.4|3203.4|3209.4|3203.4|3209.4|3203.4|1
1634625870000|2021-10-19 06:44:30|3208.1|3202.1|3206.6|3200.6|3208.1|3202.1|3206.6|3200.6|4
1634625890000|2021-10-19 06:44:50|3206.9|3200.9|3207.6|3201.6|3207.6|3201.6|3206.9|3200.9|2
1634625910000|2021-10-19 06:45:10|3207.9|3201.9|3208.1|3202.1|3208.1|3202.1|3207.9|3201.9|2
1634625920000|2021-10-19 06:45:20|3208.4|3202.4|3209.6|3203.6|3209.8|3203.8|3208.4|3202.4|5
1634625930000|2021-10-19 06:45:30|3209.8|3203.8|3210|3204|3210.1|3204.1|3209.8|3203.8|4
1634625940000|2021-10-19 06:45:40|3210.4|3204.4|3210.4|3204.4|3210.4|3204.4|3209.9|3203.9|3
1634625950000|2021-10-19 06:45:50|3209.4|3203.4|3209.1|3203.1|3210.1|3204.1|3209.1|3203.1|9
1634625960000|2021-10-19 06:46:00|3209.4|3203.4|3209.9|3203.9|3209.9|3203.9|3209.3|3203.3|4
1634625970000|2021-10-19 06:46:10|3210|3204|3211.4|3205.4|3211.4|3205.4|3210|3204|2
1634625980000|2021-10-19 06:46:20|3211.9|3205.9|3212.4|3206.4|3212.4|3206.4|3211.9|3205.9|3
1634625990000|2021-10-19 06:46:30|3213.4|3207.4|3213.9|3207.9|3213.9|3207.9|3213.4|3207.4|2
1634626000000|2021-10-19 06:46:40|3214.1|3208.1|3214.1|3208.1|3214.1|3208.1|3214.1|3208.1|1
1634626010000|2021-10-19 06:46:50|3214.4|3208.4|3214.4|3208.4|3214.4|3208.4|3214.4|3208.4|1
1634626030000|2021-10-19 06:47:10|3215.1|3209.1|3215.6|3209.6|3215.9|3209.9|3215.1|3209.1|8
1634626040000|2021-10-19 06:47:20|3215.8|3209.8|3215.8|3209.8|3216.1|3210.1|3215.4|3209.4|9
1634626050000|2021-10-19 06:47:30|3215.6|3209.6|3215.6|3209.6|3215.9|3209.9|3215.6|3209.6|7
1634626060000|2021-10-19 06:47:40|3215.4|3209.4|3215.5|3209.5|3215.5|3209.5|3215.3|3209.3|3
1634626080000|2021-10-19 06:48:00|3215.6|3209.6|3215.5|3209.5|3215.9|3209.9|3215.5|3209.5|3
1634626090000|2021-10-19 06:48:10|3215.6|3209.6|3215.6|3209.6|3215.6|3209.6|3215.6|3209.6|1
1634626110000|2021-10-19 06:48:30|3215.9|3209.9|3216|3210|3216.1|3210.1|3215.9|3209.9|3
1634626120000|2021-10-19 06:48:40|3216.1|3210.1|3216.3|3210.3|3216.3|3210.3|3216.1|3210.1|2
1634626130000|2021-10-19 06:48:50|3216.4|3210.4|3216.3|3210.3|3216.4|3210.4|3216.3|3210.3|2
1634626150000|2021-10-19 06:49:10|3216|3210|3216|3210|3216.1|3210.1|3216|3210|3
1634626160000|2021-10-19 06:49:20|3215.9|3209.9|3215.6|3209.6|3215.9|3209.9|3215.4|3209.4|4
1634626180000|2021-10-19 06:49:40|3215.5|3209.5|3214.6|3208.6|3215.6|3209.6|3214.4|3208.4|7
1634626200000|2021-10-19 06:50:00|3214.4|3208.4|3214.1|3208.1|3214.6|3208.6|3214.1|3208.1|4
1634626210000|2021-10-19 06:50:10|3213.9|3207.9|3213.8|3207.8|3213.9|3207.9|3213.4|3207.4|5
1634626230000|2021-10-19 06:50:30|3213.5|3207.5|3213.5|3207.5|3213.5|3207.5|3213.5|3207.5|1
1634626240000|2021-10-19 06:50:40|3213.6|3207.6|3212.6|3206.6|3213.6|3207.6|3212.6|3206.6|4
1634626250000|2021-10-19 06:50:50|3212.1|3206.1|3211.6|3205.6|3212.1|3206.1|3211.6|3205.6|3
1634626260000|2021-10-19 06:51:00|3211.9|3205.9|3211.4|3205.4|3212.1|3206.1|3211.4|3205.4|3
1634626280000|2021-10-19 06:51:20|3211.1|3205.1|3210.1|3204.1|3211.1|3205.1|3210.1|3204.1|3
1634626290000|2021-10-19 06:51:30|3210.4|3204.4|3210.4|3204.4|3210.4|3204.4|3210.4|3204.4|1
1634626300000|2021-10-19 06:51:40|3210.1|3204.1|3210.1|3204.1|3210.1|3204.1|3210.1|3204.1|1
1634626310000|2021-10-19 06:51:50|3210.4|3204.4|3210.6|3204.6|3210.6|3204.6|3210.4|3204.4|2
1634626330000|2021-10-19 06:52:10|3210.4|3204.4|3210.6|3204.6|3210.8|3204.8|3210.4|3204.4|3
1634626340000|2021-10-19 06:52:20|3210.4|3204.4|3209.8|3203.8|3210.4|3204.4|3209.8|3203.8|4
1634626360000|2021-10-19 06:52:40|3210.1|3204.1|3210.4|3204.4|3210.4|3204.4|3210.1|3204.1|2
1634626370000|2021-10-19 06:52:50|3210.1|3204.1|3210.3|3204.3|3210.3|3204.3|3210|3204|3
1634626380000|2021-10-19 06:53:00|3210|3204|3209.9|3203.9|3210|3204|3209.9|3203.9|2
1634626390000|2021-10-19 06:53:10|3209.6|3203.6|3208.3|3202.3|3209.6|3203.6|3208.3|3202.3|5
1634626410000|2021-10-19 06:53:30|3208.1|3202.1|3207.6|3201.6|3208.1|3202.1|3207.6|3201.6|3
1634626420000|2021-10-19 06:53:40|3207.4|3201.4|3207|3201|3207.4|3201.4|3207|3201|3
1634626430000|2021-10-19 06:53:50|3207.1|3201.1|3206.9|3200.9|3207.1|3201.1|3206.9|3200.9|2
1634626440000|2021-10-19 06:54:00|3207|3201|3208.6|3202.6|3208.9|3202.9|3207|3201|5
1634626450000|2021-10-19 06:54:10|3208.4|3202.4|3208.1|3202.1|3208.4|3202.4|3208.1|3202.1|2
1634626460000|2021-10-19 06:54:20|3208|3202|3207.4|3201.4|3208|3202|3207.1|3201.1|5
1634626500000|2021-10-19 06:55:00|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634626530000|2021-10-19 06:55:30|3207.8|3201.8|3209.8|3203.8|3209.8|3203.8|3207.8|3201.8|3
1634626550000|2021-10-19 06:55:50|3210|3204|3210|3204|3210|3204|3210|3204|1
1634626560000|2021-10-19 06:56:00|3209.8|3203.8|3208|3202|3209.8|3203.8|3208|3202|4
1634626570000|2021-10-19 06:56:10|3207.8|3201.8|3207.5|3201.5|3207.8|3201.8|3207.5|3201.5|2
1634626580000|2021-10-19 06:56:20|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1634626590000|2021-10-19 06:56:30|3207|3201|3207|3201|3207.3|3201.3|3207|3201|3
1634626600000|2021-10-19 06:56:40|3207.3|3201.3|3207.8|3201.8|3207.8|3201.8|3207.3|3201.3|2
1634626610000|2021-10-19 06:56:50|3208|3202|3209.3|3203.3|3209.5|3203.5|3208|3202|4
1634626630000|2021-10-19 06:57:10|3208.5|3202.5|3207.3|3201.3|3208.5|3202.5|3207.3|3201.3|2
1634626640000|2021-10-19 06:57:20|3207|3201|3207.3|3201.3|3207.3|3201.3|3207|3201|2
1634626650000|2021-10-19 06:57:30|3207.5|3201.5|3207.8|3201.8|3208|3202|3207.5|3201.5|3
1634626660000|2021-10-19 06:57:40|3208|3202|3208|3202|3208.3|3202.3|3207.8|3201.8|7
1634626670000|2021-10-19 06:57:50|3207.8|3201.8|3208|3202|3208|3202|3207.5|3201.5|6
1634626680000|2021-10-19 06:58:00|3207.8|3201.8|3207.5|3201.5|3207.8|3201.8|3207.5|3201.5|2
1634626690000|2021-10-19 06:58:10|3207.3|3201.3|3207|3201|3207.3|3201.3|3207|3201|2
1634626710000|2021-10-19 06:58:30|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207|3201|3
1634626720000|2021-10-19 06:58:40|3206.5|3200.5|3205.8|3199.8|3206.5|3200.5|3205.8|3199.8|3
1634626730000|2021-10-19 06:58:50|3206|3200|3207|3201|3207|3201|3206|3200|6
1634626740000|2021-10-19 06:59:00|3206.8|3200.8|3206.3|3200.3|3206.8|3200.8|3206.3|3200.3|3
1634626760000|2021-10-19 06:59:20|3205.8|3199.8|3205.8|3199.8|3205.8|3199.8|3205.3|3199.3|6
1634626770000|2021-10-19 06:59:30|3205.5|3199.5|3205.5|3199.5|3205.5|3199.5|3205.3|3199.3|5
1634626780000|2021-10-19 06:59:40|3205.3|3199.3|3205|3199|3205.3|3199.3|3205|3199|2
1634626790000|2021-10-19 06:59:50|3205.3|3199.3|3208|3202|3208|3202|3205.3|3199.3|4
1634626800000|2021-10-19 07:00:00|3207.8|3201.8|3205.3|3199.3|3207.8|3201.8|3205.3|3199.3|6
1634626810000|2021-10-19 07:00:10|3205|3199|3207.3|3201.3|3207.3|3201.3|3204.8|3198.8|4
1634626830000|2021-10-19 07:00:30|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634626860000|2021-10-19 07:01:00|3207.8|3201.8|3210|3204|3210|3204|3207.8|3201.8|5
1634626870000|2021-10-19 07:01:10|3209.8|3203.8|3208.8|3202.8|3209.8|3203.8|3208.8|3202.8|2
1634626880000|2021-10-19 07:01:20|3209|3203|3211.3|3205.3|3211.3|3205.3|3208.8|3202.8|8
1634626890000|2021-10-19 07:01:30|3211.5|3205.5|3212|3206|3212|3206|3211.5|3205.5|3
1634626900000|2021-10-19 07:01:40|3211.8|3205.8|3211.5|3205.5|3211.8|3205.8|3211.5|3205.5|2
1634626910000|2021-10-19 07:01:50|3211.8|3205.8|3210|3204|3211.8|3205.8|3209.8|3203.8|6
1634627000000|2021-10-19 07:03:20|3210.3|3204.3|3210.5|3204.5|3210.5|3204.5|3210.3|3204.3|2
1634627030000|2021-10-19 07:03:50|3211|3205|3213|3207|3213|3207|3211|3205|5
1634627050000|2021-10-19 07:04:10|3213.3|3207.3|3214.8|3208.8|3214.8|3208.8|3213.3|3207.3|7
1634627060000|2021-10-19 07:04:20|3214.5|3208.5|3213.5|3207.5|3214.5|3208.5|3213.5|3207.5|4
1634627070000|2021-10-19 07:04:30|3213.3|3207.3|3213.8|3207.8|3213.8|3207.8|3213.3|3207.3|3
1634627080000|2021-10-19 07:04:40|3214|3208|3214|3208|3214|3208|3214|3208|1
1634627100000|2021-10-19 07:05:00|3213.8|3207.8|3213.5|3207.5|3213.8|3207.8|3213.5|3207.5|2
1634627110000|2021-10-19 07:05:10|3213.8|3207.8|3215.3|3209.3|3215.3|3209.3|3213.8|3207.8|5
1634627120000|2021-10-19 07:05:20|3215.5|3209.5|3215.8|3209.8|3215.8|3209.8|3215.5|3209.5|2
1634627140000|2021-10-19 07:05:40|3215.5|3209.5|3214.8|3208.8|3215.5|3209.5|3214.8|3208.8|3
1634627150000|2021-10-19 07:05:50|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|1
1634627160000|2021-10-19 07:06:00|3214.8|3208.8|3216|3210|3216|3210|3214.8|3208.8|4
1634627190000|2021-10-19 07:06:30|3215.8|3209.8|3216.5|3210.5|3216.5|3210.5|3215.8|3209.8|3
1634627210000|2021-10-19 07:06:50|3216.8|3210.8|3217.5|3211.5|3217.5|3211.5|3216.8|3210.8|3
1634627220000|2021-10-19 07:07:00|3217.3|3211.3|3216.8|3210.8|3217.3|3211.3|3216.5|3210.5|3
1634627230000|2021-10-19 07:07:10|3216.5|3210.5|3216.5|3210.5|3216.5|3210.5|3216.3|3210.3|3
1634627240000|2021-10-19 07:07:20|3216.3|3210.3|3216.5|3210.5|3216.5|3210.5|3216.3|3210.3|2
1634627260000|2021-10-19 07:07:40|3216.8|3210.8|3214|3208|3216.8|3210.8|3214|3208|3
1634627270000|2021-10-19 07:07:50|3214.3|3208.3|3215.3|3209.3|3215.3|3209.3|3214.3|3208.3|4
1634627280000|2021-10-19 07:08:00|3215|3209|3214|3208|3215|3209|3214|3208|2
1634627290000|2021-10-19 07:08:10|3213.8|3207.8|3214|3208|3214|3208|3213.8|3207.8|2
1634627300000|2021-10-19 07:08:20|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|1
1634627310000|2021-10-19 07:08:30|3214.5|3208.5|3215.3|3209.3|3215.3|3209.3|3214.5|3208.5|2
1634627330000|2021-10-19 07:08:50|3215.5|3209.5|3216|3210|3216|3210|3215.5|3209.5|2
1634627340000|2021-10-19 07:09:00|3216.3|3210.3|3216.3|3210.3|3216.3|3210.3|3216.3|3210.3|1
1634627350000|2021-10-19 07:09:10|3216.5|3210.5|3218.5|3212.5|3219.8|3213.8|3216.5|3210.5|6
1634627360000|2021-10-19 07:09:20|3218.8|3212.8|3218.5|3212.5|3219.5|3213.5|3218.5|3212.5|6
1634627370000|2021-10-19 07:09:30|3218.3|3212.3|3218.5|3212.5|3218.5|3212.5|3218.3|3212.3|2
1634627380000|2021-10-19 07:09:40|3216.8|3210.8|3216.5|3210.5|3216.8|3210.8|3216|3210|4
1634627390000|2021-10-19 07:09:50|3216.8|3210.8|3214|3208|3217.3|3211.3|3214|3208|9
1634627400000|2021-10-19 07:10:00|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|1
1634627410000|2021-10-19 07:10:10|3213.8|3207.8|3214.5|3208.5|3214.5|3208.5|3213.8|3207.8|2
1634627420000|2021-10-19 07:10:20|3215.5|3209.5|3217.3|3211.3|3217.3|3211.3|3215.5|3209.5|4
1634627440000|2021-10-19 07:10:40|3217.5|3211.5|3218|3212|3218.3|3212.3|3217.5|3211.5|4
1634627450000|2021-10-19 07:10:50|3218.3|3212.3|3218.3|3212.3|3218.3|3212.3|3218.3|3212.3|1
1634627460000|2021-10-19 07:11:00|3218.5|3212.5|3218.8|3212.8|3218.8|3212.8|3218.5|3212.5|2
1634627470000|2021-10-19 07:11:10|3219|3213|3219|3213|3219|3213|3219|3213|1
1634627480000|2021-10-19 07:11:20|3219.3|3213.3|3219.3|3213.3|3219.3|3213.3|3219.3|3213.3|1
1634627510000|2021-10-19 07:11:50|3219|3213|3217.8|3211.8|3219|3213|3217.5|3211.5|5
1634627520000|2021-10-19 07:12:00|3218|3212|3218|3212|3218|3212|3218|3212|1
1634627530000|2021-10-19 07:12:10|3217.8|3211.8|3216.5|3210.5|3217.8|3211.8|3216.5|3210.5|4
1634627540000|2021-10-19 07:12:20|3216.8|3210.8|3217|3211|3217|3211|3216.8|3210.8|2
1634627550000|2021-10-19 07:12:30|3217.3|3211.3|3217.3|3211.3|3217.3|3211.3|3217.3|3211.3|1
1634627570000|2021-10-19 07:12:50|3216.3|3210.3|3215.5|3209.5|3217|3211|3215.3|3209.3|8
1634627580000|2021-10-19 07:13:00|3215.8|3209.8|3217|3211|3217|3211|3215.8|3209.8|5
1634627620000|2021-10-19 07:13:40|3216.8|3210.8|3215.5|3209.5|3216.8|3210.8|3215.5|3209.5|2
1634627630000|2021-10-19 07:13:50|3215.3|3209.3|3214.3|3208.3|3215.3|3209.3|3214|3208|5
1634627640000|2021-10-19 07:14:00|3214|3208|3214|3208|3214|3208|3214|3208|1
1634627650000|2021-10-19 07:14:10|3213.8|3207.8|3213|3207|3213.8|3207.8|3213|3207|3
1634627660000|2021-10-19 07:14:20|3212.8|3206.8|3213|3207|3213|3207|3212.8|3206.8|2
1634627670000|2021-10-19 07:14:30|3212.8|3206.8|3212.8|3206.8|3212.8|3206.8|3212.8|3206.8|1
1634627680000|2021-10-19 07:14:40|3212.5|3206.5|3211.3|3205.3|3212.5|3206.5|3211|3205|4
1634627690000|2021-10-19 07:14:50|3210.8|3204.8|3210.5|3204.5|3210.8|3204.8|3210.5|3204.5|2
1634627700000|2021-10-19 07:15:00|3210.3|3204.3|3209.8|3203.8|3210.3|3204.3|3209.5|3203.5|3
1634627710000|2021-10-19 07:15:10|3210|3204|3210.3|3204.3|3210.3|3204.3|3210|3204|2
1634627730000|2021-10-19 07:15:30|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|3210.3|3204.3|3
1634627750000|2021-10-19 07:15:50|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|1
1634627760000|2021-10-19 07:16:00|3210.8|3204.8|3210.8|3204.8|3210.8|3204.8|3210.8|3204.8|1
1634627770000|2021-10-19 07:16:10|3211|3205|3212.5|3206.5|3212.5|3206.5|3211|3205|2
1634627790000|2021-10-19 07:16:30|3212|3206|3210.5|3204.5|3212|3206|3210.5|3204.5|2
1634627800000|2021-10-19 07:16:40|3211|3205|3211.3|3205.3|3211.3|3205.3|3211|3205|2
1634627820000|2021-10-19 07:17:00|3210.5|3204.5|3212|3206|3212|3206|3210.5|3204.5|3
1634627830000|2021-10-19 07:17:10|3212.3|3206.3|3212.8|3206.8|3212.8|3206.8|3212.3|3206.3|2
1634627840000|2021-10-19 07:17:20|3213|3207|3213|3207|3213.3|3207.3|3212.8|3206.8|5
1634627850000|2021-10-19 07:17:30|3212.8|3206.8|3212.5|3206.5|3212.8|3206.8|3212.5|3206.5|2
1634627860000|2021-10-19 07:17:40|3212.8|3206.8|3213|3207|3213|3207|3212.8|3206.8|2
1634627880000|2021-10-19 07:18:00|3212.8|3206.8|3212.3|3206.3|3212.8|3206.8|3212.3|3206.3|2
1634627890000|2021-10-19 07:18:10|3212|3206|3211.5|3205.5|3212|3206|3211.5|3205.5|4
1634627900000|2021-10-19 07:18:20|3211.3|3205.3|3211.3|3205.3|3211.5|3205.5|3211.3|3205.3|3
1634627910000|2021-10-19 07:18:30|3211|3205|3210.5|3204.5|3211|3205|3210.3|3204.3|3
1634627920000|2021-10-19 07:18:40|3210.8|3204.8|3210.5|3204.5|3210.8|3204.8|3210.5|3204.5|2
1634627930000|2021-10-19 07:18:50|3210.8|3204.8|3210.8|3204.8|3210.8|3204.8|3210.8|3204.8|1
1634627970000|2021-10-19 07:19:30|3211|3205|3211.8|3205.8|3212.5|3206.5|3211|3205|4
1634627980000|2021-10-19 07:19:40|3212|3206|3212|3206|3212|3206|3212|3206|1
1634627990000|2021-10-19 07:19:50|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|1
1634628000000|2021-10-19 07:20:00|3212.5|3206.5|3214|3208|3214|3208|3212.5|3206.5|4
1634628020000|2021-10-19 07:20:20|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|1
1634628040000|2021-10-19 07:20:40|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|1
1634628050000|2021-10-19 07:20:50|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|1
1634628060000|2021-10-19 07:21:00|3214.5|3208.5|3213.8|3207.8|3214.5|3208.5|3213.8|3207.8|4
1634628070000|2021-10-19 07:21:10|3213.5|3207.5|3213.8|3207.8|3213.8|3207.8|3213|3207|3
1634628090000|2021-10-19 07:21:30|3214|3208|3213.8|3207.8|3214|3208|3213.8|3207.8|2
1634628100000|2021-10-19 07:21:40|3213|3207|3212.5|3206.5|3213|3207|3212.5|3206.5|2
1634628110000|2021-10-19 07:21:50|3211.8|3205.8|3211.5|3205.5|3211.8|3205.8|3211.5|3205.5|2
1634628120000|2021-10-19 07:22:00|3211.8|3205.8|3211.8|3205.8|3212|3206|3211.8|3205.8|3
1634628130000|2021-10-19 07:22:10|3211.5|3205.5|3212|3206|3212|3206|3211.3|3205.3|4
1634628140000|2021-10-19 07:22:20|3211.8|3205.8|3211.5|3205.5|3211.8|3205.8|3211.5|3205.5|2
1634628200000|2021-10-19 07:23:20|3211.8|3205.8|3212.3|3206.3|3212.3|3206.3|3211.8|3205.8|2
1634628210000|2021-10-19 07:23:30|3212|3206|3211.5|3205.5|3212|3206|3211.5|3205.5|3
1634628230000|2021-10-19 07:23:50|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|1
1634628240000|2021-10-19 07:24:00|3211.5|3205.5|3211.8|3205.8|3212|3206|3211.5|3205.5|4
1634628250000|2021-10-19 07:24:10|3211.5|3205.5|3211.3|3205.3|3211.5|3205.5|3211.3|3205.3|2
1634628260000|2021-10-19 07:24:20|3211.8|3205.8|3212|3206|3212|3206|3211.8|3205.8|2
1634628290000|2021-10-19 07:24:50|3211.8|3205.8|3211.5|3205.5|3211.8|3205.8|3211.5|3205.5|2
1634628300000|2021-10-19 07:25:00|3211|3205|3209.5|3203.5|3211|3205|3209.5|3203.5|3
1634628310000|2021-10-19 07:25:10|3209.8|3203.8|3209.5|3203.5|3209.8|3203.8|3209.5|3203.5|2
1634628320000|2021-10-19 07:25:20|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|1
1634628330000|2021-10-19 07:25:30|3210.8|3204.8|3209.8|3203.8|3210.8|3204.8|3209.5|3203.5|4
1634628340000|2021-10-19 07:25:40|3210|3204|3210.5|3204.5|3210.5|3204.5|3210|3204|2
1634628350000|2021-10-19 07:25:50|3210.3|3204.3|3209.5|3203.5|3210.3|3204.3|3209|3203|4
1634628360000|2021-10-19 07:26:00|3209.8|3203.8|3207.3|3201.3|3210.5|3204.5|3207.3|3201.3|9
1634628370000|2021-10-19 07:26:10|3208|3202|3208.8|3202.8|3208.8|3202.8|3207.3|3201.3|8
1634628390000|2021-10-19 07:26:30|3209|3203|3209|3203|3209|3203|3209|3203|1
1634628400000|2021-10-19 07:26:40|3209.3|3203.3|3209.8|3203.8|3209.8|3203.8|3209.3|3203.3|2
1634628420000|2021-10-19 07:27:00|3209.5|3203.5|3209.5|3203.5|3209.5|3203.5|3209.5|3203.5|1
1634628430000|2021-10-19 07:27:10|3209|3203|3208.5|3202.5|3209|3203|3208.5|3202.5|2
1634628440000|2021-10-19 07:27:20|3208.8|3202.8|3209.5|3203.5|3209.5|3203.5|3208.8|3202.8|2
1634628450000|2021-10-19 07:27:30|3209.8|3203.8|3209.8|3203.8|3209.8|3203.8|3209.8|3203.8|1
1634628460000|2021-10-19 07:27:40|3209.5|3203.5|3209|3203|3209.5|3203.5|3208.5|3202.5|4
1634628480000|2021-10-19 07:28:00|3208.8|3202.8|3208.5|3202.5|3208.8|3202.8|3208.5|3202.5|2
1634628490000|2021-10-19 07:28:10|3208.8|3202.8|3208.5|3202.5|3208.8|3202.8|3208.5|3202.5|2
1634628530000|2021-10-19 07:28:50|3208.8|3202.8|3209|3203|3209|3203|3208.8|3202.8|2
1634628550000|2021-10-19 07:29:10|3209.5|3203.5|3210|3204|3210|3204|3209.5|3203.5|2
1634628560000|2021-10-19 07:29:20|3210.3|3204.3|3210.5|3204.5|3210.5|3204.5|3210.3|3204.3|2
1634628570000|2021-10-19 07:29:30|3210.3|3204.3|3209|3203|3210.3|3204.3|3209|3203|2
1634628620000|2021-10-19 07:30:20|3209.3|3203.3|3209.5|3203.5|3209.5|3203.5|3209.3|3203.3|2
1634628630000|2021-10-19 07:30:30|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|1
1634628640000|2021-10-19 07:30:40|3209|3203|3209|3203|3209|3203|3209|3203|1
1634628650000|2021-10-19 07:30:50|3208.8|3202.8|3210.5|3204.5|3210.5|3204.5|3208.5|3202.5|4
1634628670000|2021-10-19 07:31:10|3210.8|3204.8|3211.5|3205.5|3211.5|3205.5|3210.3|3204.3|4
1634628680000|2021-10-19 07:31:20|3211.3|3205.3|3210.3|3204.3|3211.3|3205.3|3210.3|3204.3|3
1634628710000|2021-10-19 07:31:50|3210|3204|3208.8|3202.8|3210|3204|3208.5|3202.5|4
1634628720000|2021-10-19 07:32:00|3209.5|3203.5|3209.5|3203.5|3209.5|3203.5|3209.5|3203.5|1
1634628730000|2021-10-19 07:32:10|3209.8|3203.8|3208.5|3202.5|3209.8|3203.8|3208.5|3202.5|4
1634628740000|2021-10-19 07:32:20|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|1
1634628750000|2021-10-19 07:32:30|3209|3203|3209|3203|3209|3203|3209|3203|1
1634628760000|2021-10-19 07:32:40|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|1
1634628770000|2021-10-19 07:32:50|3209.5|3203.5|3209.8|3203.8|3210|3204|3209.5|3203.5|4
1634628780000|2021-10-19 07:33:00|3210|3204|3207.8|3201.8|3210|3204|3207.8|3201.8|4
1634628790000|2021-10-19 07:33:10|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1634628800000|2021-10-19 07:33:20|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634628820000|2021-10-19 07:33:40|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|1
1634628830000|2021-10-19 07:33:50|3206.8|3200.8|3206.3|3200.3|3207|3201|3206.3|3200.3|5
1634628840000|2021-10-19 07:34:00|3206.5|3200.5|3207|3201|3207.5|3201.5|3206.5|3200.5|6
1634628850000|2021-10-19 07:34:10|3206.8|3200.8|3206.3|3200.3|3206.8|3200.8|3206.3|3200.3|2
1634628870000|2021-10-19 07:34:30|3205.5|3199.5|3205.8|3199.8|3206|3200|3205.5|3199.5|3
1634628880000|2021-10-19 07:34:40|3206|3200|3205.3|3199.3|3206|3200|3205.3|3199.3|3
1634628890000|2021-10-19 07:34:50|3205.5|3199.5|3205.3|3199.3|3205.8|3199.8|3205.3|3199.3|3
1634628900000|2021-10-19 07:35:00|3205.8|3199.8|3206.8|3200.8|3206.8|3200.8|3205.8|3199.8|4
1634628910000|2021-10-19 07:35:10|3206.3|3200.3|3205.5|3199.5|3206.3|3200.3|3205.5|3199.5|4
1634628920000|2021-10-19 07:35:20|3205.8|3199.8|3206|3200|3206|3200|3205.8|3199.8|2
1634628960000|2021-10-19 07:36:00|3205.8|3199.8|3206|3200|3206|3200|3205.8|3199.8|2
1634628990000|2021-10-19 07:36:30|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634629000000|2021-10-19 07:36:40|3206|3200|3206|3200|3206|3200|3206|3200|1
1634629080000|2021-10-19 07:38:00|3206.3|3200.3|3206.5|3200.5|3206.5|3200.5|3206.3|3200.3|2
1634629090000|2021-10-19 07:38:10|3206.8|3200.8|3206|3200|3206.8|3200.8|3206|3200|2
1634629130000|2021-10-19 07:38:50|3206.3|3200.3|3207|3201|3207.8|3201.8|3206.3|3200.3|6
1634629140000|2021-10-19 07:39:00|3207.3|3201.3|3207.5|3201.5|3207.5|3201.5|3207.3|3201.3|2
1634629180000|2021-10-19 07:39:40|3207.8|3201.8|3209.3|3203.3|3209.3|3203.3|3207.8|3201.8|2
1634629190000|2021-10-19 07:39:50|3209|3203|3209.3|3203.3|3209.3|3203.3|3208.5|3202.5|5
1634629200000|2021-10-19 07:40:00|3209.5|3203.5|3209.5|3203.5|3209.8|3203.8|3209.5|3203.5|3
1634629210000|2021-10-19 07:40:10|3209.8|3203.8|3210.3|3204.3|3210.3|3204.3|3209.5|3203.5|4
1634629220000|2021-10-19 07:40:20|3210|3204|3209.8|3203.8|3210|3204|3209.8|3203.8|2
1634629230000|2021-10-19 07:40:30|3210|3204|3210|3204|3210|3204|3210|3204|1
1634629250000|2021-10-19 07:40:50|3209.8|3203.8|3211.3|3205.3|3211.3|3205.3|3209.8|3203.8|4
1634629260000|2021-10-19 07:41:00|3211.5|3205.5|3211|3205|3211.8|3205.8|3211|3205|4
1634629270000|2021-10-19 07:41:10|3211.3|3205.3|3211|3205|3211.3|3205.3|3211|3205|2
1634629290000|2021-10-19 07:41:30|3210.8|3204.8|3210.3|3204.3|3210.8|3204.8|3210|3204|4
1634629310000|2021-10-19 07:41:50|3210|3204|3210|3204|3210|3204|3210|3204|1
1634629320000|2021-10-19 07:42:00|3210.3|3204.3|3210|3204|3210.5|3204.5|3210|3204|3
1634629340000|2021-10-19 07:42:20|3210.3|3204.3|3213.5|3207.5|3213.5|3207.5|3210.3|3204.3|6
1634629350000|2021-10-19 07:42:30|3213.8|3207.8|3214.3|3208.3|3214.3|3208.3|3213.8|3207.8|5
1634629380000|2021-10-19 07:43:00|3214.5|3208.5|3214.8|3208.8|3215.3|3209.3|3214.5|3208.5|4
1634629390000|2021-10-19 07:43:10|3215|3209|3213.8|3207.8|3215|3209|3213.8|3207.8|5
1634629400000|2021-10-19 07:43:20|3214|3208|3214|3208|3214|3208|3214|3208|1
1634629420000|2021-10-19 07:43:40|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|1
1634629430000|2021-10-19 07:43:50|3214.5|3208.5|3215.3|3209.3|3215.3|3209.3|3214.5|3208.5|3
1634629440000|2021-10-19 07:44:00|3215|3209|3216.5|3210.5|3216.5|3210.5|3215|3209|2
1634629470000|2021-10-19 07:44:30|3216|3210|3216.3|3210.3|3216.3|3210.3|3215.5|3209.5|3
1634629480000|2021-10-19 07:44:40|3215.5|3209.5|3216.5|3210.5|3216.5|3210.5|3215.5|3209.5|3
1634629500000|2021-10-19 07:45:00|3216.3|3210.3|3216.5|3210.5|3216.5|3210.5|3216.3|3210.3|2
1634629510000|2021-10-19 07:45:10|3215.5|3209.5|3216.3|3210.3|3216.3|3210.3|3215.5|3209.5|2
1634629530000|2021-10-19 07:45:30|3215.5|3209.5|3216.5|3210.5|3216.5|3210.5|3215.5|3209.5|2
1634629550000|2021-10-19 07:45:50|3216.3|3210.3|3217|3211|3217|3211|3216.3|3210.3|2
1634629580000|2021-10-19 07:46:20|3216.8|3210.8|3215.3|3209.3|3216.8|3210.8|3215.3|3209.3|3
1634629620000|2021-10-19 07:47:00|3215.5|3209.5|3215.3|3209.3|3215.5|3209.5|3214.8|3208.8|5
1634629690000|2021-10-19 07:48:10|3215.5|3209.5|3217.3|3211.3|3217.3|3211.3|3215.5|3209.5|5
1634629710000|2021-10-19 07:48:30|3217|3211|3216|3210|3217|3211|3215.8|3209.8|4
1634629720000|2021-10-19 07:48:40|3216.3|3210.3|3216.5|3210.5|3216.5|3210.5|3216.3|3210.3|2
1634629740000|2021-10-19 07:49:00|3215.8|3209.8|3215.3|3209.3|3215.8|3209.8|3215.3|3209.3|2
1634629780000|2021-10-19 07:49:40|3215|3209|3215|3209|3215|3209|3215|3209|1
1634629790000|2021-10-19 07:49:50|3214.8|3208.8|3214|3208|3214.8|3208.8|3214|3208|6
1634629810000|2021-10-19 07:50:10|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|1
1634629850000|2021-10-19 07:50:50|3214|3208|3214|3208|3214.3|3208.3|3214|3208|3
1634629860000|2021-10-19 07:51:00|3213.8|3207.8|3213.8|3207.8|3213.8|3207.8|3213.8|3207.8|1
1634629880000|2021-10-19 07:51:20|3213.5|3207.5|3213.8|3207.8|3213.8|3207.8|3213.5|3207.5|2
1634629900000|2021-10-19 07:51:40|3214|3208|3214.8|3208.8|3214.8|3208.8|3214|3208|2
1634629920000|2021-10-19 07:52:00|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|1
1634629930000|2021-10-19 07:52:10|3214.3|3208.3|3213.5|3207.5|3214.3|3208.3|3213.5|3207.5|2
1634629950000|2021-10-19 07:52:30|3213.8|3207.8|3213.5|3207.5|3213.8|3207.8|3213.5|3207.5|2
1634629970000|2021-10-19 07:52:50|3212.5|3206.5|3212|3206|3212.5|3206.5|3211.8|3205.8|3
1634630010000|2021-10-19 07:53:30|3211.8|3205.8|3212|3206|3212.3|3206.3|3211.8|3205.8|3
1634630020000|2021-10-19 07:53:40|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|1
1634630170000|2021-10-19 07:56:10|3212|3206|3212|3206|3212|3206|3212|3206|1
1634630180000|2021-10-19 07:56:20|3212.3|3206.3|3212.5|3206.5|3212.5|3206.5|3212|3206|3
1634630190000|2021-10-19 07:56:30|3212.3|3206.3|3212.5|3206.5|3212.5|3206.5|3212.3|3206.3|2
1634630200000|2021-10-19 07:56:40|3213.8|3207.8|3213.8|3207.8|3213.8|3207.8|3213.8|3207.8|1
1634630240000|2021-10-19 07:57:20|3214|3208|3214|3208|3214|3208|3214|3208|1
1634630250000|2021-10-19 07:57:30|3213.8|3207.8|3213.8|3207.8|3213.8|3207.8|3213.8|3207.8|1
1634630260000|2021-10-19 07:57:40|3213.3|3207.3|3212|3206|3213.3|3207.3|3212|3206|2
1634630270000|2021-10-19 07:57:50|3211.8|3205.8|3211.5|3205.5|3211.8|3205.8|3211.5|3205.5|2
1634630340000|2021-10-19 07:59:00|3211.8|3205.8|3212.5|3206.5|3212.5|3206.5|3211.8|3205.8|2
1634630370000|2021-10-19 07:59:30|3212.3|3206.3|3212|3206|3212.3|3206.3|3212|3206|2
1634630400000|2021-10-19 08:00:00|3211.8|3205.8|3210.3|3204.3|3211.8|3205.8|3210.3|3204.3|4
1634630410000|2021-10-19 08:00:10|3210.5|3204.5|3210.8|3204.8|3210.8|3204.8|3210.5|3204.5|2
1634630420000|2021-10-19 08:00:20|3211|3205|3212.5|3206.5|3212.5|3206.5|3211|3205|4
1634630430000|2021-10-19 08:00:30|3212.3|3206.3|3212.5|3206.5|3212.5|3206.5|3212.3|3206.3|2
1634630440000|2021-10-19 08:00:40|3212.8|3206.8|3212.8|3206.8|3213|3207|3212.8|3206.8|3
1634630460000|2021-10-19 08:01:00|3213|3207|3213|3207|3213|3207|3213|3207|1
1634630470000|2021-10-19 08:01:10|3213.3|3207.3|3212.8|3206.8|3213.3|3207.3|3212.8|3206.8|2
1634630480000|2021-10-19 08:01:20|3212.5|3206.5|3212.5|3206.5|3212.5|3206.5|3212.5|3206.5|1
1634630490000|2021-10-19 08:01:30|3212.3|3206.3|3211.5|3205.5|3212.3|3206.3|3211.5|3205.5|2
1634630500000|2021-10-19 08:01:40|3212|3206|3211.5|3205.5|3212|3206|3211.5|3205.5|2
1634630520000|2021-10-19 08:02:00|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|1
1634630530000|2021-10-19 08:02:10|3211|3205|3210.8|3204.8|3211|3205|3210.8|3204.8|2
1634630540000|2021-10-19 08:02:20|3211|3205|3211|3205|3211|3205|3211|3205|1
1634630550000|2021-10-19 08:02:30|3210.8|3204.8|3210.8|3204.8|3210.8|3204.8|3210.8|3204.8|1
1634630560000|2021-10-19 08:02:40|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|1
1634630580000|2021-10-19 08:03:00|3210.3|3204.3|3210|3204|3210.3|3204.3|3209.8|3203.8|4
1634630590000|2021-10-19 08:03:10|3210.3|3204.3|3211.3|3205.3|3211.5|3205.5|3210.3|3204.3|3
1634630600000|2021-10-19 08:03:20|3211|3205|3211.5|3205.5|3211.5|3205.5|3211|3205|3
1634630610000|2021-10-19 08:03:30|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|1
1634630640000|2021-10-19 08:04:00|3211.5|3205.5|3211.5|3205.5|3211.5|3205.5|3211.5|3205.5|1
1634630650000|2021-10-19 08:04:10|3211.3|3205.3|3210.8|3204.8|3211.3|3205.3|3210.3|3204.3|4
1634630660000|2021-10-19 08:04:20|3210.5|3204.5|3209.8|3203.8|3210.5|3204.5|3209.3|3203.3|5
1634630670000|2021-10-19 08:04:30|3210|3204|3210.5|3204.5|3210.5|3204.5|3210|3204|11
1634630680000|2021-10-19 08:04:40|3210|3204|3210|3204|3210|3204|3209.3|3203.3|7
1634630690000|2021-10-19 08:04:50|3209.5|3203.5|3209|3203|3209.8|3203.8|3209|3203|3
1634630700000|2021-10-19 08:05:00|3209.5|3203.5|3209.8|3203.8|3210|3204|3209.5|3203.5|3
1634630710000|2021-10-19 08:05:10|3209.3|3203.3|3210.8|3204.8|3210.8|3204.8|3209.3|3203.3|4
1634630720000|2021-10-19 08:05:20|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|1
1634630740000|2021-10-19 08:05:40|3210.8|3204.8|3210.3|3204.3|3211.3|3205.3|3210|3204|5
1634630750000|2021-10-19 08:05:50|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|3210.3|3204.3|3
1634630760000|2021-10-19 08:06:00|3210.8|3204.8|3211.5|3205.5|3212|3206|3210.8|3204.8|5
1634630770000|2021-10-19 08:06:10|3211|3205|3211.5|3205.5|3211.5|3205.5|3211|3205|4
1634630780000|2021-10-19 08:06:20|3211.3|3205.3|3211.5|3205.5|3211.5|3205.5|3211.3|3205.3|4
1634630790000|2021-10-19 08:06:30|3211.3|3205.3|3211.5|3205.5|3211.5|3205.5|3211.3|3205.3|2
1634630820000|2021-10-19 08:07:00|3211.3|3205.3|3210.3|3204.3|3211.3|3205.3|3210.3|3204.3|3
1634630830000|2021-10-19 08:07:10|3210|3204|3210|3204|3210|3204|3210|3204|1
1634630850000|2021-10-19 08:07:30|3209.8|3203.8|3208|3202|3209.8|3203.8|3208|3202|6
1634630870000|2021-10-19 08:07:50|3208.3|3202.3|3208.5|3202.5|3208.5|3202.5|3208.3|3202.3|2
1634630880000|2021-10-19 08:08:00|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|1
1634630900000|2021-10-19 08:08:20|3208|3202|3207.5|3201.5|3208.3|3202.3|3207|3201|6
1634630910000|2021-10-19 08:08:30|3207.8|3201.8|3207|3201|3207.8|3201.8|3207|3201|4
1634630930000|2021-10-19 08:08:50|3206.8|3200.8|3207|3201|3207|3201|3206.8|3200.8|2
1634630960000|2021-10-19 08:09:20|3207.3|3201.3|3208.8|3202.8|3208.8|3202.8|3207.3|3201.3|4
1634630990000|2021-10-19 08:09:50|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|1
1634631000000|2021-10-19 08:10:00|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|1
1634631030000|2021-10-19 08:10:30|3208.5|3202.5|3208.8|3202.8|3208.8|3202.8|3208.5|3202.5|2
1634631040000|2021-10-19 08:10:40|3208.5|3202.5|3208.8|3202.8|3208.8|3202.8|3208.5|3202.5|2
1634631060000|2021-10-19 08:11:00|3209|3203|3208.8|3202.8|3209|3203|3208.8|3202.8|2
1634631080000|2021-10-19 08:11:20|3209|3203|3209.3|3203.3|3209.3|3203.3|3209|3203|2
1634631090000|2021-10-19 08:11:30|3209|3203|3208.8|3202.8|3209|3203|3208.8|3202.8|2
1634631100000|2021-10-19 08:11:40|3208.3|3202.3|3208|3202|3208.8|3202.8|3207.8|3201.8|8
1634631110000|2021-10-19 08:11:50|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|1
1634631120000|2021-10-19 08:12:00|3207.5|3201.5|3208|3202|3208|3202|3207.5|3201.5|3
1634631130000|2021-10-19 08:12:10|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|1
1634631140000|2021-10-19 08:12:20|3208|3202|3208|3202|3208|3202|3208|3202|1
1634631170000|2021-10-19 08:12:50|3208.3|3202.3|3208.5|3202.5|3208.5|3202.5|3208.3|3202.3|2
1634631180000|2021-10-19 08:13:00|3208.8|3202.8|3209|3203|3209|3203|3208.8|3202.8|2
1634631190000|2021-10-19 08:13:10|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|1
1634631210000|2021-10-19 08:13:30|3208.5|3202.5|3208.8|3202.8|3208.8|3202.8|3208.3|3202.3|4
1634631220000|2021-10-19 08:13:40|3208.5|3202.5|3207.8|3201.8|3208.5|3202.5|3207.8|3201.8|2
1634631250000|2021-10-19 08:14:10|3208|3202|3208|3202|3208.3|3202.3|3208|3202|3
1634631260000|2021-10-19 08:14:20|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|3207.5|3201.5|3
1634631270000|2021-10-19 08:14:30|3207.5|3201.5|3207.8|3201.8|3207.8|3201.8|3207.5|3201.5|2
1634631320000|2021-10-19 08:15:20|3208|3202|3209.3|3203.3|3209.3|3203.3|3208|3202|3
1634631380000|2021-10-19 08:16:20|3209|3203|3208.8|3202.8|3209|3203|3208.5|3202.5|3
1634631400000|2021-10-19 08:16:40|3209|3203|3208.8|3202.8|3209|3203|3208.8|3202.8|2
1634631420000|2021-10-19 08:17:00|3208.5|3202.5|3208.8|3202.8|3208.8|3202.8|3208.5|3202.5|2
1634631430000|2021-10-19 08:17:10|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|1
1634631440000|2021-10-19 08:17:20|3208|3202|3208.5|3202.5|3208.8|3202.8|3207.8|3201.8|5
1634631460000|2021-10-19 08:17:40|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|1
1634631470000|2021-10-19 08:17:50|3209|3203|3209|3203|3209.3|3203.3|3209|3203|3
1634631480000|2021-10-19 08:18:00|3208.8|3202.8|3208.8|3202.8|3209|3203|3208.8|3202.8|3
1634631490000|2021-10-19 08:18:10|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|1
1634631500000|2021-10-19 08:18:20|3208|3202|3208|3202|3208|3202|3208|3202|1
1634631520000|2021-10-19 08:18:40|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|1
1634631530000|2021-10-19 08:18:50|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634631540000|2021-10-19 08:19:00|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|1
1634631550000|2021-10-19 08:19:10|3208|3202|3208|3202|3208|3202|3208|3202|1
1634631590000|2021-10-19 08:19:50|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|1
1634631620000|2021-10-19 08:20:20|3208|3202|3208|3202|3208|3202|3208|3202|1
1634631630000|2021-10-19 08:20:30|3207.8|3201.8|3207|3201|3207.8|3201.8|3207|3201|3
1634631640000|2021-10-19 08:20:40|3207.8|3201.8|3207.3|3201.3|3207.8|3201.8|3207.3|3201.3|3
1634631660000|2021-10-19 08:21:00|3207|3201|3207|3201|3207|3201|3207|3201|1
1634631680000|2021-10-19 08:21:20|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|1
1634631690000|2021-10-19 08:21:30|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|1
1634631720000|2021-10-19 08:22:00|3205.8|3199.8|3207|3201|3207|3201|3205.8|3199.8|4
1634631770000|2021-10-19 08:22:50|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1634631780000|2021-10-19 08:23:00|3207.5|3201.5|3208.3|3202.3|3208.3|3202.3|3207.5|3201.5|2
1634631790000|2021-10-19 08:23:10|3208|3202|3208|3202|3208|3202|3208|3202|1
1634631800000|2021-10-19 08:23:20|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|1
1634631810000|2021-10-19 08:23:30|3207.5|3201.5|3206.5|3200.5|3207.5|3201.5|3206.5|3200.5|2
1634631820000|2021-10-19 08:23:40|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634631830000|2021-10-19 08:23:50|3206|3200|3205.8|3199.8|3206|3200|3205.5|3199.5|4
1634631840000|2021-10-19 08:24:00|3205.5|3199.5|3204.8|3198.8|3205.8|3199.8|3204.8|3198.8|6
1634631870000|2021-10-19 08:24:30|3204.5|3198.5|3203.8|3197.8|3204.5|3198.5|3203.8|3197.8|3
1634631880000|2021-10-19 08:24:40|3203.5|3197.5|3203|3197|3203.5|3197.5|3202.8|3196.8|3
1634631890000|2021-10-19 08:24:50|3202.5|3196.5|3202.8|3196.8|3202.8|3196.8|3202.3|3196.3|9
1634631900000|2021-10-19 08:25:00|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|1
1634631910000|2021-10-19 08:25:10|3202.8|3196.8|3202.8|3196.8|3203|3197|3202.8|3196.8|3
1634631920000|2021-10-19 08:25:20|3203|3197|3204.3|3198.3|3204.3|3198.3|3203|3197|6
1634631930000|2021-10-19 08:25:30|3203.3|3197.3|3202.3|3196.3|3203.3|3197.3|3202.3|3196.3|3
1634631940000|2021-10-19 08:25:40|3202|3196|3202.5|3196.5|3202.5|3196.5|3202|3196|5
1634631950000|2021-10-19 08:25:50|3201.3|3195.3|3202.5|3196.5|3202.5|3196.5|3201.3|3195.3|2
1634631970000|2021-10-19 08:26:10|3202.3|3196.3|3202.5|3196.5|3202.5|3196.5|3202.3|3196.3|4
1634631980000|2021-10-19 08:26:20|3202.8|3196.8|3203|3197|3203|3197|3202.8|3196.8|2
1634632000000|2021-10-19 08:26:40|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|1
1634632010000|2021-10-19 08:26:50|3203|3197|3203|3197|3203|3197|3203|3197|1
1634632020000|2021-10-19 08:27:00|3202.8|3196.8|3203.5|3197.5|3203.5|3197.5|3202.8|3196.8|3
1634632030000|2021-10-19 08:27:10|3203.8|3197.8|3203.8|3197.8|3203.8|3197.8|3203.8|3197.8|1
1634632040000|2021-10-19 08:27:20|3204|3198|3205.3|3199.3|3205.3|3199.3|3204|3198|2
1634632070000|2021-10-19 08:27:50|3205.5|3199.5|3205.3|3199.3|3205.8|3199.8|3205.3|3199.3|4
1634632080000|2021-10-19 08:28:00|3205.8|3199.8|3205.5|3199.5|3205.8|3199.8|3205.5|3199.5|2
1634632090000|2021-10-19 08:28:10|3205.8|3199.8|3206.3|3200.3|3206.5|3200.5|3205.5|3199.5|5
1634632100000|2021-10-19 08:28:20|3205|3199|3203|3197|3205|3199|3202.8|3196.8|3
1634632110000|2021-10-19 08:28:30|3203.3|3197.3|3203|3197|3203.3|3197.3|3203|3197|2
1634632130000|2021-10-19 08:28:50|3203.3|3197.3|3203.5|3197.5|3203.5|3197.5|3203.3|3197.3|2
1634632140000|2021-10-19 08:29:00|3203.3|3197.3|3203|3197|3203.3|3197.3|3203|3197|2
1634632150000|2021-10-19 08:29:10|3203.3|3197.3|3203.3|3197.3|3203.3|3197.3|3203.3|3197.3|1
1634632190000|2021-10-19 08:29:50|3203.5|3197.5|3206.3|3200.3|3206.3|3200.3|3203.5|3197.5|3
1634632200000|2021-10-19 08:30:00|3206.5|3200.5|3205|3199|3206.8|3200.8|3204.3|3198.3|10
1634632210000|2021-10-19 08:30:10|3205.3|3199.3|3206|3200|3206|3200|3205.3|3199.3|2
1634632220000|2021-10-19 08:30:20|3206.3|3200.3|3207|3201|3207|3201|3206.3|3200.3|3
1634632230000|2021-10-19 08:30:30|3206.8|3200.8|3206.8|3200.8|3207|3201|3206.8|3200.8|3
1634632240000|2021-10-19 08:30:40|3207|3201|3206.3|3200.3|3208|3202|3206.3|3200.3|9
1634632250000|2021-10-19 08:30:50|3207|3201|3207.5|3201.5|3207.5|3201.5|3207|3201|2
1634632270000|2021-10-19 08:31:10|3207.8|3201.8|3207.8|3201.8|3208.3|3202.3|3207.8|3201.8|4
1634632280000|2021-10-19 08:31:20|3208|3202|3207.8|3201.8|3208|3202|3207.8|3201.8|2
1634632300000|2021-10-19 08:31:40|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634632320000|2021-10-19 08:32:00|3207.3|3201.3|3206.3|3200.3|3207.3|3201.3|3206.3|3200.3|2
1634632340000|2021-10-19 08:32:20|3206.5|3200.5|3207.8|3201.8|3207.8|3201.8|3206.5|3200.5|3
1634632350000|2021-10-19 08:32:30|3207.5|3201.5|3207.3|3201.3|3207.5|3201.5|3207.3|3201.3|2
1634632370000|2021-10-19 08:32:50|3207.5|3201.5|3208.3|3202.3|3208.3|3202.3|3207.5|3201.5|4
1634632390000|2021-10-19 08:33:10|3208.5|3202.5|3208.3|3202.3|3208.5|3202.5|3208.3|3202.3|2
1634632400000|2021-10-19 08:33:20|3208|3202|3208|3202|3208|3202|3208|3202|1
1634632410000|2021-10-19 08:33:30|3208.3|3202.3|3209.8|3203.8|3209.8|3203.8|3208.3|3202.3|3
1634632420000|2021-10-19 08:33:40|3210|3204|3208.3|3202.3|3210.5|3204.5|3208.3|3202.3|6
1634632430000|2021-10-19 08:33:50|3208.5|3202.5|3208.8|3202.8|3208.8|3202.8|3208.3|3202.3|4
1634632440000|2021-10-19 08:34:00|3209|3203|3209.3|3203.3|3209.3|3203.3|3209|3203|2
1634632450000|2021-10-19 08:34:10|3209.5|3203.5|3210|3204|3210|3204|3209.5|3203.5|2
1634632460000|2021-10-19 08:34:20|3210.3|3204.3|3209.3|3203.3|3210.3|3204.3|3209|3203|3
1634632470000|2021-10-19 08:34:30|3209.5|3203.5|3210.3|3204.3|3210.5|3204.5|3209.5|3203.5|3
1634632480000|2021-10-19 08:34:40|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|1
1634632490000|2021-10-19 08:34:50|3210.3|3204.3|3208.8|3202.8|3210.3|3204.3|3208.3|3202.3|4
1634632500000|2021-10-19 08:35:00|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|1
1634632510000|2021-10-19 08:35:10|3208.8|3202.8|3209.8|3203.8|3210.5|3204.5|3208.8|3202.8|6
1634632520000|2021-10-19 08:35:20|3210|3204|3210|3204|3210.5|3204.5|3210|3204|3
1634632530000|2021-10-19 08:35:30|3210.3|3204.3|3209.8|3203.8|3210.3|3204.3|3209.8|3203.8|3
1634632540000|2021-10-19 08:35:40|3209.5|3203.5|3210.3|3204.3|3210.3|3204.3|3209.5|3203.5|4
1634632550000|2021-10-19 08:35:50|3210.5|3204.5|3210|3204|3210.5|3204.5|3209.5|3203.5|7
1634632580000|2021-10-19 08:36:20|3210.5|3204.5|3210.5|3204.5|3211|3205|3210.5|3204.5|4
1634632590000|2021-10-19 08:36:30|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|1
1634632600000|2021-10-19 08:36:40|3210|3204|3210.3|3204.3|3210.3|3204.3|3210|3204|2
1634632610000|2021-10-19 08:36:50|3211|3205|3211|3205|3211|3205|3211|3205|1
1634632620000|2021-10-19 08:37:00|3211.3|3205.3|3211|3205|3211.3|3205.3|3210.5|3204.5|7
1634632630000|2021-10-19 08:37:10|3210.8|3204.8|3210.8|3204.8|3210.8|3204.8|3210.8|3204.8|1
1634632660000|2021-10-19 08:37:40|3211|3205|3211.3|3205.3|3211.3|3205.3|3211|3205|2
1634632670000|2021-10-19 08:37:50|3211.5|3205.5|3212|3206|3212.8|3206.8|3211.5|3205.5|4
1634632690000|2021-10-19 08:38:10|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|1
1634632700000|2021-10-19 08:38:20|3211.5|3205.5|3211.3|3205.3|3211.5|3205.5|3211.3|3205.3|2
1634632710000|2021-10-19 08:38:30|3211.5|3205.5|3211.3|3205.3|3211.5|3205.5|3211.3|3205.3|2
1634632730000|2021-10-19 08:38:50|3211|3205|3211|3205|3211|3205|3211|3205|1
1634632750000|2021-10-19 08:39:10|3211.3|3205.3|3212.8|3206.8|3212.8|3206.8|3211.3|3205.3|3
1634632770000|2021-10-19 08:39:30|3213|3207|3213.3|3207.3|3213.3|3207.3|3213|3207|2
1634632780000|2021-10-19 08:39:40|3213|3207|3212.5|3206.5|3213|3207|3212.5|3206.5|3
1634632790000|2021-10-19 08:39:50|3212.8|3206.8|3212.8|3206.8|3212.8|3206.8|3212.8|3206.8|1
1634632800000|2021-10-19 08:40:00|3212.5|3206.5|3212.5|3206.5|3212.5|3206.5|3212.5|3206.5|1
1634632810000|2021-10-19 08:40:10|3212.8|3206.8|3212.5|3206.5|3212.8|3206.8|3212.5|3206.5|2
1634632840000|2021-10-19 08:40:40|3213|3207|3213.3|3207.3|3213.3|3207.3|3213|3207|2
1634632850000|2021-10-19 08:40:50|3213.5|3207.5|3213.3|3207.3|3214|3208|3213.3|3207.3|4
1634632860000|2021-10-19 08:41:00|3213|3207|3212.8|3206.8|3213|3207|3212.8|3206.8|2
1634632870000|2021-10-19 08:41:10|3213|3207|3213|3207|3213|3207|3213|3207|1
1634632880000|2021-10-19 08:41:20|3213.3|3207.3|3214.3|3208.3|3214.3|3208.3|3213.3|3207.3|2
1634632890000|2021-10-19 08:41:30|3214|3208|3214.3|3208.3|3214.3|3208.3|3214|3208|2
1634632900000|2021-10-19 08:41:40|3214|3208|3214|3208|3214|3208|3214|3208|1
1634632910000|2021-10-19 08:41:50|3214.3|3208.3|3214.8|3208.8|3214.8|3208.8|3214.3|3208.3|3
1634632920000|2021-10-19 08:42:00|3215|3209|3214.8|3208.8|3215.5|3209.5|3214.8|3208.8|5
1634632930000|2021-10-19 08:42:10|3214.5|3208.5|3214.3|3208.3|3214.5|3208.5|3214.3|3208.3|2
1634632940000|2021-10-19 08:42:20|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|1
1634632950000|2021-10-19 08:42:30|3215|3209|3214.5|3208.5|3215|3209|3214.5|3208.5|3
1634632980000|2021-10-19 08:43:00|3214.3|3208.3|3214.5|3208.5|3214.5|3208.5|3214.3|3208.3|2
1634632990000|2021-10-19 08:43:10|3214.8|3208.8|3213|3207|3214.8|3208.8|3212.8|3206.8|4
1634633000000|2021-10-19 08:43:20|3212.8|3206.8|3212.8|3206.8|3212.8|3206.8|3212.8|3206.8|1
1634633010000|2021-10-19 08:43:30|3213|3207|3213|3207|3213|3207|3213|3207|1
1634633030000|2021-10-19 08:43:50|3213.3|3207.3|3213.3|3207.3|3213.3|3207.3|3213.3|3207.3|1
1634633040000|2021-10-19 08:44:00|3213|3207|3213|3207|3213|3207|3213|3207|1
1634633050000|2021-10-19 08:44:10|3213.3|3207.3|3214.8|3208.8|3214.8|3208.8|3213.3|3207.3|2
1634633070000|2021-10-19 08:44:30|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|1
1634633090000|2021-10-19 08:44:50|3214.8|3208.8|3214.8|3208.8|3214.8|3208.8|3214.5|3208.5|3
1634633100000|2021-10-19 08:45:00|3214.5|3208.5|3214.3|3208.3|3214.5|3208.5|3214|3208|4
1634633110000|2021-10-19 08:45:10|3214|3208|3214|3208|3214|3208|3213.5|3207.5|4
1634633120000|2021-10-19 08:45:20|3213.8|3207.8|3213.5|3207.5|3213.8|3207.8|3213.5|3207.5|2
1634633130000|2021-10-19 08:45:30|3213.8|3207.8|3214.5|3208.5|3214.5|3208.5|3213.8|3207.8|8
1634633140000|2021-10-19 08:45:40|3214.8|3208.8|3214.8|3208.8|3214.8|3208.8|3214.5|3208.5|3
1634633150000|2021-10-19 08:45:50|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|3214.5|3208.5|1
1634633160000|2021-10-19 08:46:00|3214.3|3208.3|3214.5|3208.5|3214.8|3208.8|3213.8|3207.8|4
1634633170000|2021-10-19 08:46:10|3214.8|3208.8|3214.5|3208.5|3214.8|3208.8|3214.5|3208.5|4
1634633180000|2021-10-19 08:46:20|3214.8|3208.8|3214.3|3208.3|3215|3209|3213.5|3207.5|9
1634633190000|2021-10-19 08:46:30|3214|3208|3214|3208|3214|3208|3213.5|3207.5|5
1634633210000|2021-10-19 08:46:50|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|1
1634633220000|2021-10-19 08:47:00|3214.8|3208.8|3214.8|3208.8|3215|3209|3214.8|3208.8|3
1634633230000|2021-10-19 08:47:10|3215|3209|3215.3|3209.3|3215.3|3209.3|3215|3209|2
1634633240000|2021-10-19 08:47:20|3215|3209|3216|3210|3216|3210|3215|3209|4
1634633270000|2021-10-19 08:47:50|3216.3|3210.3|3215.3|3209.3|3216.3|3210.3|3215.3|3209.3|5
1634633280000|2021-10-19 08:48:00|3215|3209|3215.3|3209.3|3215.3|3209.3|3215|3209|2
1634633300000|2021-10-19 08:48:20|3215.8|3209.8|3215.8|3209.8|3215.8|3209.8|3215.3|3209.3|4
1634633310000|2021-10-19 08:48:30|3216|3210|3216.5|3210.5|3216.5|3210.5|3216|3210|2
1634633320000|2021-10-19 08:48:40|3216.8|3210.8|3216.8|3210.8|3217|3211|3216.8|3210.8|3
1634633330000|2021-10-19 08:48:50|3216.5|3210.5|3216|3210|3216.5|3210.5|3216|3210|2
1634633340000|2021-10-19 08:49:00|3216.3|3210.3|3216.3|3210.3|3216.5|3210.5|3216|3210|5
1634633350000|2021-10-19 08:49:10|3216.5|3210.5|3216.5|3210.5|3216.5|3210.5|3216.5|3210.5|1
1634633360000|2021-10-19 08:49:20|3216.3|3210.3|3216.3|3210.3|3216.3|3210.3|3216.3|3210.3|1
1634633370000|2021-10-19 08:49:30|3216|3210|3216.3|3210.3|3216.5|3210.5|3216|3210|3
1634633390000|2021-10-19 08:49:50|3216.5|3210.5|3216.8|3210.8|3216.8|3210.8|3216.5|3210.5|2
1634633400000|2021-10-19 08:50:00|3216.5|3210.5|3216.8|3210.8|3216.8|3210.8|3216.3|3210.3|3
1634633410000|2021-10-19 08:50:10|3217|3211|3217|3211|3217|3211|3217|3211|1
1634633430000|2021-10-19 08:50:30|3216.8|3210.8|3216.5|3210.5|3216.8|3210.8|3216.5|3210.5|2
1634633440000|2021-10-19 08:50:40|3216.8|3210.8|3216.8|3210.8|3217.3|3211.3|3216.8|3210.8|3
1634633450000|2021-10-19 08:50:50|3216.5|3210.5|3216.8|3210.8|3216.8|3210.8|3216.3|3210.3|4
1634633460000|2021-10-19 08:51:00|3217|3211|3217|3211|3217|3211|3217|3211|1
1634633470000|2021-10-19 08:51:10|3216.8|3210.8|3216.8|3210.8|3216.8|3210.8|3216.8|3210.8|1
1634633480000|2021-10-19 08:51:20|3218|3212|3218.3|3212.3|3218.3|3212.3|3218|3212|2
1634633490000|2021-10-19 08:51:30|3218.5|3212.5|3218.8|3212.8|3218.8|3212.8|3218.5|3212.5|2
1634633500000|2021-10-19 08:51:40|3219|3213|3218.5|3212.5|3219|3213|3218.5|3212.5|4
1634633510000|2021-10-19 08:51:50|3219|3213|3219.3|3213.3|3219.3|3213.3|3219|3213|2
1634633520000|2021-10-19 08:52:00|3219|3213|3219.3|3213.3|3219.3|3213.3|3219|3213|2
1634633530000|2021-10-19 08:52:10|3219.5|3213.5|3220.5|3214.5|3220.5|3214.5|3219.3|3213.3|6
1634633540000|2021-10-19 08:52:20|3220.8|3214.8|3220.8|3214.8|3220.8|3214.8|3220.8|3214.8|1
1634633560000|2021-10-19 08:52:40|3220.5|3214.5|3220.5|3214.5|3220.5|3214.5|3220.5|3214.5|1
1634633580000|2021-10-19 08:53:00|3220.8|3214.8|3220.5|3214.5|3220.8|3214.8|3220.5|3214.5|2
1634633590000|2021-10-19 08:53:10|3220.8|3214.8|3220.8|3214.8|3220.8|3214.8|3220.8|3214.8|1
1634633610000|2021-10-19 08:53:30|3221|3215|3222|3216|3222|3216|3221|3215|2
1634633620000|2021-10-19 08:53:40|3224.5|3218.5|3224.3|3218.3|3225|3219|3224|3218|5
1634633630000|2021-10-19 08:53:50|3224.5|3218.5|3228|3222|3228|3222|3224.5|3218.5|4
1634633640000|2021-10-19 08:54:00|3228.3|3222.3|3228.5|3222.5|3228.5|3222.5|3228.3|3222.3|2
1634633650000|2021-10-19 08:54:10|3228|3222|3227|3221|3228|3222|3226.5|3220.5|6
1634633660000|2021-10-19 08:54:20|3226.8|3220.8|3224.8|3218.8|3226.8|3220.8|3224.3|3218.3|4
1634633670000|2021-10-19 08:54:30|3224.5|3218.5|3225|3219|3225|3219|3224.5|3218.5|3
1634633680000|2021-10-19 08:54:40|3225.3|3219.3|3225.5|3219.5|3225.8|3219.8|3225.3|3219.3|5
1634633690000|2021-10-19 08:54:50|3225|3219|3224.5|3218.5|3225|3219|3224|3218|6
1634633700000|2021-10-19 08:55:00|3224.8|3218.8|3227|3221|3227|3221|3224.8|3218.8|4
1634633710000|2021-10-19 08:55:10|3226.8|3220.8|3226.8|3220.8|3226.8|3220.8|3226.8|3220.8|1
1634633720000|2021-10-19 08:55:20|3226.5|3220.5|3225.8|3219.8|3226.5|3220.5|3225.8|3219.8|2
1634633740000|2021-10-19 08:55:40|3226|3220|3225.8|3219.8|3226.5|3220.5|3225.8|3219.8|5
1634633750000|2021-10-19 08:55:50|3226.3|3220.3|3225.5|3219.5|3226.5|3220.5|3225.5|3219.5|4
1634633760000|2021-10-19 08:56:00|3225.3|3219.3|3224.8|3218.8|3225.3|3219.3|3224.8|3218.8|2
1634633780000|2021-10-19 08:56:20|3225|3219|3225.3|3219.3|3225.3|3219.3|3225|3219|2
1634633790000|2021-10-19 08:56:30|3225.5|3219.5|3226.5|3220.5|3226.8|3220.8|3225.5|3219.5|4
1634633800000|2021-10-19 08:56:40|3226|3220|3225.5|3219.5|3226|3220|3225.5|3219.5|2
1634633810000|2021-10-19 08:56:50|3224.8|3218.8|3222.5|3216.5|3224.8|3218.8|3222.5|3216.5|6
1634633820000|2021-10-19 08:57:00|3222.3|3216.3|3222.8|3216.8|3222.8|3216.8|3222|3216|5
1634633840000|2021-10-19 08:57:20|3222.5|3216.5|3222.3|3216.3|3222.5|3216.5|3222.3|3216.3|2
1634633850000|2021-10-19 08:57:30|3221.5|3215.5|3221.5|3215.5|3221.5|3215.5|3221.5|3215.5|1
1634633860000|2021-10-19 08:57:40|3222|3216|3222.3|3216.3|3222.3|3216.3|3222|3216|2
1634633870000|2021-10-19 08:57:50|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|1
1634633880000|2021-10-19 08:58:00|3221.8|3215.8|3222|3216|3222|3216|3221.8|3215.8|2
1634633900000|2021-10-19 08:58:20|3222.3|3216.3|3222.3|3216.3|3222.3|3216.3|3222.3|3216.3|1
1634633940000|2021-10-19 08:59:00|3222|3216|3219.8|3213.8|3222|3216|3219.8|3213.8|5
1634633950000|2021-10-19 08:59:10|3220|3214|3220.3|3214.3|3220.3|3214.3|3220|3214|2
1634633960000|2021-10-19 08:59:20|3220.5|3214.5|3221.8|3215.8|3221.8|3215.8|3220.5|3214.5|4
1634633970000|2021-10-19 08:59:30|3221.5|3215.5|3221.3|3215.3|3221.5|3215.5|3220.5|3214.5|5
1634633980000|2021-10-19 08:59:40|3221|3215|3220.3|3214.3|3221|3215|3220.3|3214.3|3
1634633990000|2021-10-19 08:59:50|3220.5|3214.5|3221|3215|3221|3215|3220.5|3214.5|3
1634634000000|2021-10-19 09:00:00|3220.8|3214.8|3220.8|3214.8|3220.8|3214.8|3220|3214|9
1634634010000|2021-10-19 09:00:10|3221|3215|3221|3215|3221|3215|3221|3215|1
1634634020000|2021-10-19 09:00:20|3220.3|3214.3|3220.5|3214.5|3220.5|3214.5|3220.3|3214.3|2
1634634030000|2021-10-19 09:00:30|3221|3215|3220.5|3214.5|3221|3215|3220.5|3214.5|3
1634634040000|2021-10-19 09:00:40|3220.8|3214.8|3221|3215|3221|3215|3220.8|3214.8|2
1634634050000|2021-10-19 09:00:50|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|1
1634634070000|2021-10-19 09:01:10|3221|3215|3220.8|3214.8|3221|3215|3220.8|3214.8|2
1634634090000|2021-10-19 09:01:30|3220.3|3214.3|3220.3|3214.3|3220.3|3214.3|3220|3214|3
1634634100000|2021-10-19 09:01:40|3220|3214|3222.3|3216.3|3222.3|3216.3|3220|3214|6
1634634110000|2021-10-19 09:01:50|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|1
1634634120000|2021-10-19 09:02:00|3222.8|3216.8|3222.5|3216.5|3222.8|3216.8|3222.5|3216.5|2
1634634130000|2021-10-19 09:02:10|3222.8|3216.8|3222.5|3216.5|3222.8|3216.8|3222.5|3216.5|4
1634634140000|2021-10-19 09:02:20|3222.3|3216.3|3222.5|3216.5|3222.5|3216.5|3222|3216|4
1634634150000|2021-10-19 09:02:30|3222.3|3216.3|3222.3|3216.3|3222.3|3216.3|3222.3|3216.3|1
1634634160000|2021-10-19 09:02:40|3222.5|3216.5|3222.3|3216.3|3222.5|3216.5|3222.3|3216.3|2
1634634170000|2021-10-19 09:02:50|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|1
1634634200000|2021-10-19 09:03:20|3222.3|3216.3|3221.8|3215.8|3222.3|3216.3|3221.8|3215.8|3
1634634210000|2021-10-19 09:03:30|3221.5|3215.5|3221.5|3215.5|3221.8|3215.8|3221.5|3215.5|3
1634634220000|2021-10-19 09:03:40|3221.3|3215.3|3221.5|3215.5|3221.5|3215.5|3221.3|3215.3|2
1634634230000|2021-10-19 09:03:50|3221.8|3215.8|3222|3216|3222|3216|3221.8|3215.8|2
1634634240000|2021-10-19 09:04:00|3221.8|3215.8|3221.5|3215.5|3221.8|3215.8|3221.5|3215.5|2
1634634260000|2021-10-19 09:04:20|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|1
1634634280000|2021-10-19 09:04:40|3221|3215|3221|3215|3221|3215|3221|3215|1
1634634300000|2021-10-19 09:05:00|3221.3|3215.3|3221.8|3215.8|3221.8|3215.8|3221.3|3215.3|2
1634634310000|2021-10-19 09:05:10|3222|3216|3222|3216|3222|3216|3222|3216|1
1634634320000|2021-10-19 09:05:20|3221.8|3215.8|3222.3|3216.3|3222.3|3216.3|3221.5|3215.5|5
1634634330000|2021-10-19 09:05:30|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|1
1634634340000|2021-10-19 09:05:40|3222.8|3216.8|3222.8|3216.8|3222.8|3216.8|3222.8|3216.8|1
1634634350000|2021-10-19 09:05:50|3223|3217|3222.3|3216.3|3223|3217|3222.3|3216.3|2
1634634360000|2021-10-19 09:06:00|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|1
1634634380000|2021-10-19 09:06:20|3222.8|3216.8|3222.8|3216.8|3222.8|3216.8|3222.8|3216.8|1
1634634420000|2021-10-19 09:07:00|3222.5|3216.5|3222.5|3216.5|3222.5|3216.5|3222.3|3216.3|3
1634634450000|2021-10-19 09:07:30|3222.3|3216.3|3222|3216|3222.3|3216.3|3221.8|3215.8|3
1634634480000|2021-10-19 09:08:00|3221.8|3215.8|3222|3216|3222|3216|3221.8|3215.8|2
1634634500000|2021-10-19 09:08:20|3221.8|3215.8|3221.8|3215.8|3221.8|3215.8|3221.5|3215.5|3
1634634510000|2021-10-19 09:08:30|3222|3216|3222.3|3216.3|3222.3|3216.3|3222|3216|2
1634634520000|2021-10-19 09:08:40|3222|3216|3222.3|3216.3|3222.3|3216.3|3222|3216|2
1634634540000|2021-10-19 09:09:00|3222|3216|3221.3|3215.3|3222|3216|3221.3|3215.3|3
1634634550000|2021-10-19 09:09:10|3221|3215|3221|3215|3221.3|3215.3|3221|3215|3
1634634560000|2021-10-19 09:09:20|3220.8|3214.8|3221.5|3215.5|3221.5|3215.5|3220.8|3214.8|3
1634634570000|2021-10-19 09:09:30|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|3221.3|3215.3|1
1634634580000|2021-10-19 09:09:40|3220.8|3214.8|3220.3|3214.3|3220.8|3214.8|3220|3214|3
1634634590000|2021-10-19 09:09:50|3220.5|3214.5|3220.5|3214.5|3220.5|3214.5|3220.5|3214.5|1
1634634600000|2021-10-19 09:10:00|3220.3|3214.3|3220.5|3214.5|3220.5|3214.5|3220.3|3214.3|4
1634634610000|2021-10-19 09:10:10|3220.8|3214.8|3220.8|3214.8|3220.8|3214.8|3220.8|3214.8|1
1634634630000|2021-10-19 09:10:30|3220.5|3214.5|3220.5|3214.5|3220.8|3214.8|3220.5|3214.5|3
1634634640000|2021-10-19 09:10:40|3220.3|3214.3|3220.3|3214.3|3220.3|3214.3|3220.3|3214.3|1
1634634650000|2021-10-19 09:10:50|3220.5|3214.5|3220.5|3214.5|3220.5|3214.5|3220.5|3214.5|1
1634634660000|2021-10-19 09:11:00|3220.3|3214.3|3220.5|3214.5|3220.5|3214.5|3219.5|3213.5|4
1634634680000|2021-10-19 09:11:20|3220.3|3214.3|3220.5|3214.5|3220.5|3214.5|3220.3|3214.3|4
1634634700000|2021-10-19 09:11:40|3220.8|3214.8|3220.5|3214.5|3220.8|3214.8|3220.5|3214.5|2
1634634710000|2021-10-19 09:11:50|3220.8|3214.8|3220.8|3214.8|3220.8|3214.8|3220.8|3214.8|1
1634634740000|2021-10-19 09:12:20|3220.5|3214.5|3220.3|3214.3|3220.5|3214.5|3219.5|3213.5|4
1634634750000|2021-10-19 09:12:30|3220|3214|3220.3|3214.3|3220.3|3214.3|3220|3214|2
1634634760000|2021-10-19 09:12:40|3219.5|3213.5|3219|3213|3219.5|3213.5|3219|3213|2
1634634770000|2021-10-19 09:12:50|3219.3|3213.3|3219.5|3213.5|3219.5|3213.5|3219.3|3213.3|2
1634634780000|2021-10-19 09:13:00|3219.3|3213.3|3218.8|3212.8|3219.5|3213.5|3218.8|3212.8|4
1634634800000|2021-10-19 09:13:20|3218.5|3212.5|3218.5|3212.5|3218.5|3212.5|3218.5|3212.5|1
1634634860000|2021-10-19 09:14:20|3218.3|3212.3|3218|3212|3218.3|3212.3|3217.8|3211.8|4
1634634880000|2021-10-19 09:14:40|3217.8|3211.8|3217.8|3211.8|3217.8|3211.8|3217.8|3211.8|1
1634634920000|2021-10-19 09:15:20|3217.5|3211.5|3217.3|3211.3|3217.5|3211.5|3217.3|3211.3|2
1634634940000|2021-10-19 09:15:40|3217.5|3211.5|3218.8|3212.8|3219|3213|3217.5|3211.5|5
1634634950000|2021-10-19 09:15:50|3219|3213|3218.8|3212.8|3219.3|3213.3|3218.8|3212.8|5
1634634960000|2021-10-19 09:16:00|3218.5|3212.5|3218.5|3212.5|3218.5|3212.5|3218.5|3212.5|1
1634635010000|2021-10-19 09:16:50|3218.3|3212.3|3217.3|3211.3|3218.3|3212.3|3217.3|3211.3|2
1634635030000|2021-10-19 09:17:10|3217|3211|3217.3|3211.3|3217.3|3211.3|3217|3211|2
1634635050000|2021-10-19 09:17:30|3217.5|3211.5|3218.3|3212.3|3218.3|3212.3|3217.5|3211.5|3
1634635070000|2021-10-19 09:17:50|3218|3212|3217.8|3211.8|3218|3212|3217.5|3211.5|3
1634635090000|2021-10-19 09:18:10|3218|3212|3218.3|3212.3|3218.3|3212.3|3218|3212|2
1634635100000|2021-10-19 09:18:20|3217.5|3211.5|3217.3|3211.3|3217.5|3211.5|3217.3|3211.3|2
1634635110000|2021-10-19 09:18:30|3217.8|3211.8|3218.3|3212.3|3218.3|3212.3|3217.8|3211.8|3
1634635130000|2021-10-19 09:18:50|3218|3212|3218|3212|3218|3212|3218|3212|1
1634635140000|2021-10-19 09:19:00|3218.3|3212.3|3218.3|3212.3|3218.3|3212.3|3218.3|3212.3|1
1634635170000|2021-10-19 09:19:30|3218|3212|3218|3212|3218.3|3212.3|3218|3212|3
1634635200000|2021-10-19 09:20:00|3217.8|3211.8|3217.8|3211.8|3217.8|3211.8|3217.8|3211.8|1
1634635210000|2021-10-19 09:20:10|3218|3212|3218|3212|3218|3212|3218|3212|1
1634635290000|2021-10-19 09:21:30|3217.3|3211.3|3217.3|3211.3|3217.3|3211.3|3217.3|3211.3|1
1634635300000|2021-10-19 09:21:40|3217|3211|3216.5|3210.5|3217|3211|3216.5|3210.5|2
1634635310000|2021-10-19 09:21:50|3216.3|3210.3|3216|3210|3216.3|3210.3|3216|3210|2
1634635380000|2021-10-19 09:23:00|3215.8|3209.8|3215.5|3209.5|3215.8|3209.8|3215.5|3209.5|2
1634635410000|2021-10-19 09:23:30|3215.3|3209.3|3215.3|3209.3|3215.3|3209.3|3215.3|3209.3|1
1634635440000|2021-10-19 09:24:00|3215|3209|3214.8|3208.8|3215|3209|3214.8|3208.8|2
1634635450000|2021-10-19 09:24:10|3215|3209|3215.3|3209.3|3216.3|3210.3|3215|3209|5
1634635460000|2021-10-19 09:24:20|3215|3209|3215|3209|3215|3209|3214.5|3208.5|4
1634635470000|2021-10-19 09:24:30|3215.3|3209.3|3215.3|3209.3|3215.3|3209.3|3215.3|3209.3|1
1634635480000|2021-10-19 09:24:40|3215.5|3209.5|3215.3|3209.3|3215.5|3209.5|3215|3209|4
1634635490000|2021-10-19 09:24:50|3215.5|3209.5|3216|3210|3216|3210|3215.5|3209.5|3
1634635500000|2021-10-19 09:25:00|3216.3|3210.3|3216.8|3210.8|3216.8|3210.8|3216.3|3210.3|2
1634635510000|2021-10-19 09:25:10|3217|3211|3216.3|3210.3|3217|3211|3216|3210|5
1634635530000|2021-10-19 09:25:30|3216|3210|3215.8|3209.8|3216|3210|3215.8|3209.8|2
1634635540000|2021-10-19 09:25:40|3216|3210|3216.3|3210.3|3216.3|3210.3|3216|3210|2
1634635550000|2021-10-19 09:25:50|3216|3210|3216|3210|3216|3210|3215.8|3209.8|3
1634635560000|2021-10-19 09:26:00|3215.8|3209.8|3215.8|3209.8|3215.8|3209.8|3215.8|3209.8|1
1634635570000|2021-10-19 09:26:10|3215.5|3209.5|3216|3210|3216|3210|3215.3|3209.3|7
1634635580000|2021-10-19 09:26:20|3216.3|3210.3|3216.5|3210.5|3216.5|3210.5|3216.3|3210.3|2
1634635590000|2021-10-19 09:26:30|3216.3|3210.3|3215.3|3209.3|3216.3|3210.3|3215.3|3209.3|2
1634635600000|2021-10-19 09:26:40|3214.8|3208.8|3215|3209|3215.3|3209.3|3214.8|3208.8|3
1634635610000|2021-10-19 09:26:50|3215.3|3209.3|3215.3|3209.3|3215.3|3209.3|3215|3209|3
1634635620000|2021-10-19 09:27:00|3215.5|3209.5|3215.5|3209.5|3215.5|3209.5|3215.5|3209.5|1
1634635630000|2021-10-19 09:27:10|3215.8|3209.8|3216.3|3210.3|3216.3|3210.3|3215.8|3209.8|3
1634635640000|2021-10-19 09:27:20|3216|3210|3215.8|3209.8|3216|3210|3215.8|3209.8|2
1634635670000|2021-10-19 09:27:50|3216|3210|3216|3210|3216.3|3210.3|3216|3210|3
1634635710000|2021-10-19 09:28:30|3215.8|3209.8|3215|3209|3215.8|3209.8|3215|3209|2
1634635740000|2021-10-19 09:29:00|3215.3|3209.3|3216.3|3210.3|3216.3|3210.3|3215.3|3209.3|5
1634635750000|2021-10-19 09:29:10|3216|3210|3211.8|3205.8|3216|3210|3211.5|3205.5|4
1634635760000|2021-10-19 09:29:20|3212|3206|3212.3|3206.3|3212.3|3206.3|3211.8|3205.8|5
1634635770000|2021-10-19 09:29:30|3212|3206|3211.8|3205.8|3212|3206|3211.8|3205.8|2
1634635780000|2021-10-19 09:29:40|3212|3206|3212.5|3206.5|3213.3|3207.3|3212|3206|5
1634635800000|2021-10-19 09:30:00|3212.8|3206.8|3212|3206|3213|3207|3211.8|3205.8|6
1634635810000|2021-10-19 09:30:10|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|1
1634635820000|2021-10-19 09:30:20|3212.8|3206.8|3213.5|3207.5|3213.5|3207.5|3212.8|3206.8|3
1634635830000|2021-10-19 09:30:30|3213.3|3207.3|3213|3207|3213.3|3207.3|3213|3207|2
1634635840000|2021-10-19 09:30:40|3212.8|3206.8|3211.5|3205.5|3212.8|3206.8|3211.5|3205.5|4
1634635870000|2021-10-19 09:31:10|3211.3|3205.3|3209|3203|3211.3|3205.3|3209|3203|4
1634635880000|2021-10-19 09:31:20|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|1
1634635890000|2021-10-19 09:31:30|3209|3203|3209.3|3203.3|3209.3|3203.3|3209|3203|2
1634635900000|2021-10-19 09:31:40|3210.3|3204.3|3211.5|3205.5|3211.5|3205.5|3210.3|3204.3|2
1634635920000|2021-10-19 09:32:00|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|3211.8|3205.8|1
1634635930000|2021-10-19 09:32:10|3212|3206|3212.3|3206.3|3212.3|3206.3|3212|3206|2
1634635940000|2021-10-19 09:32:20|3212.5|3206.5|3213|3207|3213.5|3207.5|3212.5|3206.5|9
1634635950000|2021-10-19 09:32:30|3213.8|3207.8|3214|3208|3214.8|3208.8|3213.8|3207.8|5
1634635960000|2021-10-19 09:32:40|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|3214.3|3208.3|1
1634635970000|2021-10-19 09:32:50|3214.5|3208.5|3214.3|3208.3|3214.5|3208.5|3214.3|3208.3|2
1634635980000|2021-10-19 09:33:00|3214|3208|3214|3208|3214|3208|3214|3208|1
1634635990000|2021-10-19 09:33:10|3213.5|3207.5|3213.3|3207.3|3213.5|3207.5|3213.3|3207.3|2
1634636000000|2021-10-19 09:33:20|3212.8|3206.8|3213|3207|3213|3207|3212.8|3206.8|4
1634636030000|2021-10-19 09:33:50|3213.3|3207.3|3211.5|3205.5|3213.3|3207.3|3211.5|3205.5|4
1634636040000|2021-10-19 09:34:00|3211.3|3205.3|3211.5|3205.5|3211.5|3205.5|3211.3|3205.3|2
1634636050000|2021-10-19 09:34:10|3211.8|3205.8|3211.5|3205.5|3211.8|3205.8|3211.5|3205.5|2
1634636060000|2021-10-19 09:34:20|3210.5|3204.5|3210.3|3204.3|3210.5|3204.5|3210.3|3204.3|2
1634636080000|2021-10-19 09:34:40|3210.5|3204.5|3211|3205|3211|3205|3210.5|3204.5|2
1634636090000|2021-10-19 09:34:50|3211.3|3205.3|3211.8|3205.8|3211.8|3205.8|3211.3|3205.3|2
1634636100000|2021-10-19 09:35:00|3211.5|3205.5|3211.5|3205.5|3211.5|3205.5|3211.5|3205.5|1
1634636110000|2021-10-19 09:35:10|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|1
1634636120000|2021-10-19 09:35:20|3211.5|3205.5|3211.8|3205.8|3212|3206|3211.5|3205.5|5
1634636160000|2021-10-19 09:36:00|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|3211|3205|3
1634636170000|2021-10-19 09:36:10|3211.5|3205.5|3211.8|3205.8|3211.8|3205.8|3211.5|3205.5|2
1634636190000|2021-10-19 09:36:30|3211.5|3205.5|3211.3|3205.3|3211.5|3205.5|3211.3|3205.3|2
1634636200000|2021-10-19 09:36:40|3211|3205|3211.8|3205.8|3211.8|3205.8|3210.8|3204.8|5
1634636220000|2021-10-19 09:37:00|3212|3206|3211.3|3205.3|3212|3206|3211.3|3205.3|3
1634636240000|2021-10-19 09:37:20|3211.5|3205.5|3211.5|3205.5|3211.5|3205.5|3211.5|3205.5|1
1634636250000|2021-10-19 09:37:30|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|3211.3|3205.3|1
1634636260000|2021-10-19 09:37:40|3211|3205|3211.3|3205.3|3211.3|3205.3|3211|3205|2
1634636270000|2021-10-19 09:37:50|3211|3205|3210.8|3204.8|3211|3205|3210.8|3204.8|2
1634636280000|2021-10-19 09:38:00|3211|3205|3211|3205|3211|3205|3211|3205|1
1634636290000|2021-10-19 09:38:10|3211.3|3205.3|3211.8|3205.8|3211.8|3205.8|3211.3|3205.3|2
1634636310000|2021-10-19 09:38:30|3211.5|3205.5|3211.5|3205.5|3211.5|3205.5|3211.5|3205.5|1
1634636320000|2021-10-19 09:38:40|3211.3|3205.3|3211.3|3205.3|3211.5|3205.5|3211.3|3205.3|3
1634636370000|2021-10-19 09:39:30|3211|3205|3210.8|3204.8|3211|3205|3210.8|3204.8|2
1634636380000|2021-10-19 09:39:40|3210.5|3204.5|3211.3|3205.3|3211.3|3205.3|3210.5|3204.5|4
1634636390000|2021-10-19 09:39:50|3211.5|3205.5|3211.3|3205.3|3211.5|3205.5|3211.3|3205.3|2
1634636400000|2021-10-19 09:40:00|3211|3205|3210.5|3204.5|3211|3205|3210.5|3204.5|3
1634636420000|2021-10-19 09:40:20|3210.8|3204.8|3211.5|3205.5|3211.5|3205.5|3210.8|3204.8|2
1634636430000|2021-10-19 09:40:30|3211.3|3205.3|3211|3205|3211.3|3205.3|3211|3205|2
1634636460000|2021-10-19 09:41:00|3210.8|3204.8|3211|3205|3211|3205|3210.8|3204.8|2
1634636470000|2021-10-19 09:41:10|3210.8|3204.8|3210.8|3204.8|3210.8|3204.8|3210.8|3204.8|1
1634636490000|2021-10-19 09:41:30|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|1
1634636500000|2021-10-19 09:41:40|3211.5|3205.5|3211.3|3205.3|3211.5|3205.5|3211.3|3205.3|2
1634636520000|2021-10-19 09:42:00|3211|3205|3211|3205|3211|3205|3211|3205|1
1634636540000|2021-10-19 09:42:20|3210.8|3204.8|3210.5|3204.5|3210.8|3204.8|3210.5|3204.5|2
1634636570000|2021-10-19 09:42:50|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|1
1634636580000|2021-10-19 09:43:00|3210.5|3204.5|3211|3205|3211|3205|3210.5|3204.5|2
1634636590000|2021-10-19 09:43:10|3211.3|3205.3|3211.3|3205.3|3211.5|3205.5|3211.3|3205.3|3
1634636600000|2021-10-19 09:43:20|3210.8|3204.8|3211.3|3205.3|3211.3|3205.3|3210.8|3204.8|3
1634636610000|2021-10-19 09:43:30|3211.5|3205.5|3211.5|3205.5|3211.5|3205.5|3211.5|3205.5|1
1634636650000|2021-10-19 09:44:10|3211.8|3205.8|3212|3206|3212|3206|3211.8|3205.8|2
1634636670000|2021-10-19 09:44:30|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|1
1634636680000|2021-10-19 09:44:40|3212|3206|3211|3205|3212|3206|3211|3205|2
1634636690000|2021-10-19 09:44:50|3210.8|3204.8|3210.5|3204.5|3210.8|3204.8|3210.5|3204.5|2
1634636700000|2021-10-19 09:45:00|3210.8|3204.8|3211.3|3205.3|3211.3|3205.3|3210.8|3204.8|2
1634636730000|2021-10-19 09:45:30|3211|3205|3210.5|3204.5|3211|3205|3210.5|3204.5|2
1634636740000|2021-10-19 09:45:40|3210.3|3204.3|3210.5|3204.5|3210.5|3204.5|3210.3|3204.3|2
1634636760000|2021-10-19 09:46:00|3210.8|3204.8|3210.8|3204.8|3211|3205|3210.8|3204.8|3
1634636780000|2021-10-19 09:46:20|3211|3205|3211|3205|3211|3205|3211|3205|1
1634636870000|2021-10-19 09:47:50|3210.8|3204.8|3210.5|3204.5|3210.8|3204.8|3210.5|3204.5|2
1634636880000|2021-10-19 09:48:00|3210.3|3204.3|3210.5|3204.5|3210.5|3204.5|3209.5|3203.5|6
1634636900000|2021-10-19 09:48:20|3210.3|3204.3|3210.8|3204.8|3210.8|3204.8|3210.3|3204.3|2
1634636910000|2021-10-19 09:48:30|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|1
1634636940000|2021-10-19 09:49:00|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|3210.3|3204.3|1
1634636950000|2021-10-19 09:49:10|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|3210.5|3204.5|1
1634636970000|2021-10-19 09:49:30|3210.3|3204.3|3209.5|3203.5|3210.3|3204.3|3209.5|3203.5|2
1634637000000|2021-10-19 09:50:00|3209.8|3203.8|3210.3|3204.3|3210.3|3204.3|3209.8|3203.8|3
1634637030000|2021-10-19 09:50:30|3210|3204|3210|3204|3210|3204|3209.8|3203.8|3
1634637040000|2021-10-19 09:50:40|3210.3|3204.3|3211|3205|3211|3205|3210.3|3204.3|2
1634637050000|2021-10-19 09:50:50|3210.3|3204.3|3209.8|3203.8|3210.3|3204.3|3209.8|3203.8|2
1634637060000|2021-10-19 09:51:00|3210|3204|3209.8|3203.8|3210|3204|3209.8|3203.8|2
1634637070000|2021-10-19 09:51:10|3209.5|3203.5|3208.8|3202.8|3209.5|3203.5|3208.8|3202.8|3
1634637080000|2021-10-19 09:51:20|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|3209.3|3203.3|1
1634637100000|2021-10-19 09:51:40|3208.5|3202.5|3208|3202|3208.5|3202.5|3208|3202|2
1634637150000|2021-10-19 09:52:30|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|1
1634637180000|2021-10-19 09:53:00|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|1
1634637190000|2021-10-19 09:53:10|3208.5|3202.5|3208.8|3202.8|3208.8|3202.8|3208.5|3202.5|2
1634637220000|2021-10-19 09:53:40|3208.5|3202.5|3208.3|3202.3|3208.5|3202.5|3208.3|3202.3|2
1634637230000|2021-10-19 09:53:50|3208|3202|3207.5|3201.5|3208|3202|3207.5|3201.5|3
1634637240000|2021-10-19 09:54:00|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1634637270000|2021-10-19 09:54:30|3207|3201|3206.8|3200.8|3207|3201|3206.8|3200.8|2
1634637290000|2021-10-19 09:54:50|3206.5|3200.5|3206.3|3200.3|3206.5|3200.5|3206.3|3200.3|2
1634637300000|2021-10-19 09:55:00|3206|3200|3206.3|3200.3|3206.3|3200.3|3206|3200|4
1634637320000|2021-10-19 09:55:20|3206|3200|3206|3200|3206|3200|3206|3200|1
1634637330000|2021-10-19 09:55:30|3206.5|3200.5|3206.5|3200.5|3206.8|3200.8|3206.5|3200.5|3
1634637350000|2021-10-19 09:55:50|3206.8|3200.8|3207.3|3201.3|3207.3|3201.3|3206.8|3200.8|2
1634637380000|2021-10-19 09:56:20|3207|3201|3206.8|3200.8|3207|3201|3206.8|3200.8|2
1634637400000|2021-10-19 09:56:40|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1634637430000|2021-10-19 09:57:10|3207.5|3201.5|3206.8|3200.8|3207.5|3201.5|3206.8|3200.8|4
1634637460000|2021-10-19 09:57:40|3206.5|3200.5|3206.8|3200.8|3206.8|3200.8|3206.5|3200.5|2
1634637490000|2021-10-19 09:58:10|3207|3201|3206.5|3200.5|3207|3201|3206.5|3200.5|2
1634637510000|2021-10-19 09:58:30|3206.8|3200.8|3206.8|3200.8|3207|3201|3206.8|3200.8|3
1634637520000|2021-10-19 09:58:40|3207.8|3201.8|3208|3202|3208.3|3202.3|3207.8|3201.8|3
1634637530000|2021-10-19 09:58:50|3208.3|3202.3|3208|3202|3208.3|3202.3|3208|3202|2
1634637540000|2021-10-19 09:59:00|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|1
1634637550000|2021-10-19 09:59:10|3208|3202|3207.3|3201.3|3208|3202|3207.3|3201.3|6
1634637570000|2021-10-19 09:59:30|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634637580000|2021-10-19 09:59:40|3207.3|3201.3|3207|3201|3207.3|3201.3|3206.5|3200.5|6
1634637600000|2021-10-19 10:00:00|3206.8|3200.8|3205.5|3199.5|3206.8|3200.8|3205.5|3199.5|6
1634637610000|2021-10-19 10:00:10|3205.8|3199.8|3205.5|3199.5|3205.8|3199.8|3205.5|3199.5|2
1634637650000|2021-10-19 10:00:50|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|1
1634637660000|2021-10-19 10:01:00|3205.5|3199.5|3206|3200|3206|3200|3205.5|3199.5|2
1634637690000|2021-10-19 10:01:30|3205.8|3199.8|3206|3200|3206|3200|3205.8|3199.8|2
1634637710000|2021-10-19 10:01:50|3206.3|3200.3|3206.8|3200.8|3206.8|3200.8|3206.3|3200.3|2
1634637720000|2021-10-19 10:02:00|3207|3201|3207.5|3201.5|3207.5|3201.5|3207|3201|2
1634637730000|2021-10-19 10:02:10|3207.8|3201.8|3208|3202|3208|3202|3207.8|3201.8|2
1634637750000|2021-10-19 10:02:30|3208.8|3202.8|3209.3|3203.3|3209.3|3203.3|3208.8|3202.8|2
1634637770000|2021-10-19 10:02:50|3209|3203|3208.3|3202.3|3209|3203|3208.3|3202.3|2
1634637780000|2021-10-19 10:03:00|3208|3202|3208.3|3202.3|3208.3|3202.3|3208|3202|2
1634637800000|2021-10-19 10:03:20|3208|3202|3207.8|3201.8|3208|3202|3207.8|3201.8|2
1634637810000|2021-10-19 10:03:30|3207.5|3201.5|3207.3|3201.3|3207.5|3201.5|3207|3201|4
1634637820000|2021-10-19 10:03:40|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634637850000|2021-10-19 10:04:10|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1634637880000|2021-10-19 10:04:40|3207.5|3201.5|3207.5|3201.5|3207.8|3201.8|3207.3|3201.3|5
1634637900000|2021-10-19 10:05:00|3207.3|3201.3|3208.3|3202.3|3208.3|3202.3|3207.3|3201.3|4
1634637930000|2021-10-19 10:05:30|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|1
1634637970000|2021-10-19 10:06:10|3208.8|3202.8|3209|3203|3209|3203|3208.5|3202.5|6
1634637980000|2021-10-19 10:06:20|3209.3|3203.3|3208.8|3202.8|3209.5|3203.5|3208.8|3202.8|3
1634637990000|2021-10-19 10:06:30|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|1
1634638010000|2021-10-19 10:06:50|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|3208.3|3202.3|1
1634638020000|2021-10-19 10:07:00|3208.5|3202.5|3208.3|3202.3|3209.3|3203.3|3207.8|3201.8|7
1634638040000|2021-10-19 10:07:20|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|1
1634638070000|2021-10-19 10:07:50|3208.8|3202.8|3208.8|3202.8|3209|3203|3208.5|3202.5|4
1634638080000|2021-10-19 10:08:00|3209|3203|3209.3|3203.3|3210|3204|3209|3203|3
1634638090000|2021-10-19 10:08:10|3209.5|3203.5|3209.3|3203.3|3209.5|3203.5|3209.3|3203.3|2
1634638100000|2021-10-19 10:08:20|3209.5|3203.5|3209.8|3203.8|3209.8|3203.8|3209.5|3203.5|2
1634638120000|2021-10-19 10:08:40|3210|3204|3209.8|3203.8|3210|3204|3209.8|3203.8|2
1634638130000|2021-10-19 10:08:50|3209.5|3203.5|3209.3|3203.3|3209.5|3203.5|3209.3|3203.3|2
1634638140000|2021-10-19 10:09:00|3209|3203|3209|3203|3209|3203|3209|3203|1
1634638160000|2021-10-19 10:09:20|3208.8|3202.8|3208.5|3202.5|3208.8|3202.8|3208.5|3202.5|2
1634638170000|2021-10-19 10:09:30|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|3208.8|3202.8|1
1634638200000|2021-10-19 10:10:00|3208.5|3202.5|3208.3|3202.3|3208.8|3202.8|3208.3|3202.3|6
1634638230000|2021-10-19 10:10:30|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|3208.5|3202.5|1
1634638270000|2021-10-19 10:11:10|3208.3|3202.3|3207.3|3201.3|3208.3|3202.3|3207.3|3201.3|3
1634638290000|2021-10-19 10:11:30|3207|3201|3206.5|3200.5|3207|3201|3206.5|3200.5|3
1634638320000|2021-10-19 10:12:00|3206.8|3200.8|3207.5|3201.5|3207.5|3201.5|3206.8|3200.8|3
1634638330000|2021-10-19 10:12:10|3207.3|3201.3|3207|3201|3207.3|3201.3|3207|3201|2
1634638360000|2021-10-19 10:12:40|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|1
1634638370000|2021-10-19 10:12:50|3207|3201|3207|3201|3207|3201|3207|3201|1
1634638410000|2021-10-19 10:13:30|3207.8|3201.8|3208|3202|3208|3202|3207.8|3201.8|2
1634638420000|2021-10-19 10:13:40|3207.5|3201.5|3207.3|3201.3|3207.5|3201.5|3207.3|3201.3|2
1634638430000|2021-10-19 10:13:50|3207.5|3201.5|3207.8|3201.8|3207.8|3201.8|3207.5|3201.5|2
1634638570000|2021-10-19 10:16:10|3207.5|3201.5|3206.8|3200.8|3207.5|3201.5|3206.8|3200.8|2
1634638590000|2021-10-19 10:16:30|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|3206.5|3200.5|1
1634638610000|2021-10-19 10:16:50|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634638620000|2021-10-19 10:17:00|3206|3200|3206|3200|3206|3200|3205.8|3199.8|3
1634638630000|2021-10-19 10:17:10|3205.8|3199.8|3205.5|3199.5|3205.8|3199.8|3205.5|3199.5|2
1634638650000|2021-10-19 10:17:30|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|1
1634638690000|2021-10-19 10:18:10|3205|3199|3205|3199|3205|3199|3205|3199|1
1634638700000|2021-10-19 10:18:20|3204.8|3198.8|3202.8|3196.8|3204.8|3198.8|3202.8|3196.8|3
1634638710000|2021-10-19 10:18:30|3203|3197|3203.5|3197.5|3203.5|3197.5|3203|3197|3
1634638720000|2021-10-19 10:18:40|3203.8|3197.8|3206|3200|3206|3200|3203.8|3197.8|2
1634638730000|2021-10-19 10:18:50|3205.8|3199.8|3205.5|3199.5|3205.8|3199.8|3205.5|3199.5|2
1634638740000|2021-10-19 10:19:00|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|3205|3199|3
1634638750000|2021-10-19 10:19:10|3205|3199|3205.3|3199.3|3205.3|3199.3|3205|3199|2
1634638760000|2021-10-19 10:19:20|3205|3199|3204.8|3198.8|3205|3199|3204.8|3198.8|2
1634638770000|2021-10-19 10:19:30|3204.5|3198.5|3204|3198|3204.5|3198.5|3204|3198|3
1634638840000|2021-10-19 10:20:40|3204.3|3198.3|3205.5|3199.5|3205.5|3199.5|3204.3|3198.3|2
1634638850000|2021-10-19 10:20:50|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|1
1634638860000|2021-10-19 10:21:00|3205|3199|3205|3199|3205|3199|3205|3199|1
1634638880000|2021-10-19 10:21:20|3204.8|3198.8|3204.3|3198.3|3204.8|3198.8|3204.3|3198.3|2
1634638890000|2021-10-19 10:21:30|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|3204.5|3198.5|1
1634638910000|2021-10-19 10:21:50|3204.8|3198.8|3205.5|3199.5|3205.5|3199.5|3204.8|3198.8|2
1634638920000|2021-10-19 10:22:00|3205.3|3199.3|3205|3199|3205.3|3199.3|3205|3199|2
1634638930000|2021-10-19 10:22:10|3204.8|3198.8|3204.8|3198.8|3204.8|3198.8|3204.8|3198.8|1
1634638940000|2021-10-19 10:22:20|3205.8|3199.8|3206|3200|3206|3200|3205.8|3199.8|2
1634638950000|2021-10-19 10:22:30|3205.5|3199.5|3206|3200|3206|3200|3205.3|3199.3|5
1634638980000|2021-10-19 10:23:00|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1634639000000|2021-10-19 10:23:20|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|1
1634639010000|2021-10-19 10:23:30|3207|3201|3207|3201|3207|3201|3207|3201|1
1634639070000|2021-10-19 10:24:30|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|3206.5|3200.5|3
1634639080000|2021-10-19 10:24:40|3207.3|3201.3|3207.5|3201.5|3207.5|3201.5|3207.3|3201.3|2
1634639100000|2021-10-19 10:25:00|3207.8|3201.8|3207.8|3201.8|3208|3202|3207.8|3201.8|3
1634639110000|2021-10-19 10:25:10|3207.5|3201.5|3206.8|3200.8|3207.5|3201.5|3206.8|3200.8|3
1634639120000|2021-10-19 10:25:20|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1634639130000|2021-10-19 10:25:30|3207.5|3201.5|3208|3202|3208|3202|3207.5|3201.5|2
1634639140000|2021-10-19 10:25:40|3208.3|3202.3|3208.5|3202.5|3208.5|3202.5|3208.3|3202.3|2
1634639150000|2021-10-19 10:25:50|3208.3|3202.3|3207.8|3201.8|3208.3|3202.3|3207.3|3201.3|4
1634639160000|2021-10-19 10:26:00|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634639170000|2021-10-19 10:26:10|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|3207.8|3201.8|1
1634639190000|2021-10-19 10:26:30|3208|3202|3208|3202|3208|3202|3208|3202|1
1634639220000|2021-10-19 10:27:00|3208.3|3202.3|3208|3202|3208.3|3202.3|3208|3202|2
1634639240000|2021-10-19 10:27:20|3208.3|3202.3|3208.8|3202.8|3209.3|3203.3|3208.3|3202.3|4
1634639260000|2021-10-19 10:27:40|3208|3202|3207.8|3201.8|3208|3202|3207.8|3201.8|2
1634639270000|2021-10-19 10:27:50|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634639280000|2021-10-19 10:28:00|3207.8|3201.8|3207.3|3201.3|3207.8|3201.8|3207.3|3201.3|3
1634639290000|2021-10-19 10:28:10|3207.5|3201.5|3207.5|3201.5|3208|3202|3207.5|3201.5|5
1634639310000|2021-10-19 10:28:30|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3206.8|3200.8|4
1634639320000|2021-10-19 10:28:40|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|3207.5|3201.5|1
1634639330000|2021-10-19 10:28:50|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3206.5|3200.5|5
1634639340000|2021-10-19 10:29:00|3207.5|3201.5|3207|3201|3207.5|3201.5|3207|3201|2
1634639350000|2021-10-19 10:29:10|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|3207.3|3201.3|1
1634639360000|2021-10-19 10:29:20|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|3206.8|3200.8|1
1634639380000|2021-10-19 10:29:40|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|3206.3|3200.3|1
1634639390000|2021-10-19 10:29:50|3206.5|3200.5|3205.8|3199.8|3206.5|3200.5|3205.8|3199.8|3
1634639410000|2021-10-19 10:30:10|3205.5|3199.5|3205.5|3199.5|3205.5|3199.5|3205.5|3199.5|1
1634639420000|2021-10-19 10:30:20|3205.8|3199.8|3205.8|3199.8|3206.3|3200.3|3205.8|3199.8|4
1634639430000|2021-10-19 10:30:30|3206|3200|3206|3200|3206|3200|3206|3200|1
1634639470000|2021-10-19 10:31:10|3206.3|3200.3|3206.5|3200.5|3206.5|3200.5|3206.3|3200.3|2
1634639490000|2021-10-19 10:31:30|3206|3200|3205.3|3199.3|3206|3200|3205.3|3199.3|2
1634639500000|2021-10-19 10:31:40|3205.5|3199.5|3205.5|3199.5|3205.5|3199.5|3205.5|3199.5|1
1634639520000|2021-10-19 10:32:00|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|3205.3|3199.3|1
1634639530000|2021-10-19 10:32:10|3204.8|3198.8|3204.8|3198.8|3205|3199|3204.8|3198.8|3
1634639550000|2021-10-19 10:32:30|3204.5|3198.5|3204|3198|3204.5|3198.5|3204|3198|3
1634639580000|2021-10-19 10:33:00|3203.8|3197.8|3203|3197|3203.8|3197.8|3203|3197|2
1634639600000|2021-10-19 10:33:20|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|1
1634639610000|2021-10-19 10:33:30|3202.5|3196.5|3203.3|3197.3|3203.3|3197.3|3202.5|3196.5|2
1634639620000|2021-10-19 10:33:40|3203|3197|3203|3197|3203|3197|3203|3197|1
1634639650000|2021-10-19 10:34:10|3203.3|3197.3|3203.8|3197.8|3203.8|3197.8|3203.3|3197.3|2
1634639660000|2021-10-19 10:34:20|3203.5|3197.5|3203.3|3197.3|3203.5|3197.5|3203.3|3197.3|2
1634639670000|2021-10-19 10:34:30|3203|3197|3203|3197|3203|3197|3203|3197|1
1634639680000|2021-10-19 10:34:40|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|1
1634639690000|2021-10-19 10:34:50|3202.5|3196.5|3202.8|3196.8|3202.8|3196.8|3202.5|3196.5|2
1634639720000|2021-10-19 10:35:20|3202.3|3196.3|3200.5|3194.5|3202.3|3196.3|3200.5|3194.5|2
1634639750000|2021-10-19 10:35:50|3200.8|3194.8|3200.5|3194.5|3200.8|3194.8|3200.5|3194.5|2
1634639780000|2021-10-19 10:36:20|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|3200.3|3194.3|1
1634639800000|2021-10-19 10:36:40|3200.5|3194.5|3201.3|3195.3|3201.3|3195.3|3200.5|3194.5|2
1634639810000|2021-10-19 10:36:50|3202|3196|3201.3|3195.3|3202|3196|3201.3|3195.3|4
1634639820000|2021-10-19 10:37:00|3201|3195|3201.3|3195.3|3201.3|3195.3|3201|3195|2
1634639840000|2021-10-19 10:37:20|3201.5|3195.5|3201.8|3195.8|3201.8|3195.8|3201.5|3195.5|2
1634639850000|2021-10-19 10:37:30|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|3201.5|3195.5|1
1634639860000|2021-10-19 10:37:40|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|1
1634639870000|2021-10-19 10:37:50|3202|3196|3201.8|3195.8|3202|3196|3201.8|3195.8|2
1634639880000|2021-10-19 10:38:00|3202|3196|3202.3|3196.3|3202.3|3196.3|3202|3196|2
1634639930000|2021-10-19 10:38:50|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|1
1634639950000|2021-10-19 10:39:10|3202.3|3196.3|3202.3|3196.3|3202.3|3196.3|3202.3|3196.3|1
1634639970000|2021-10-19 10:39:30|3202|3196|3201.5|3195.5|3202|3196|3201.5|3195.5|2
1634640010000|2021-10-19 10:40:10|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|1
1634640030000|2021-10-19 10:40:30|3202|3196|3202|3196|3202.3|3196.3|3202|3196|3
1634640110000|2021-10-19 10:41:50|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|1
1634640150000|2021-10-19 10:42:30|3202.3|3196.3|3202.5|3196.5|3202.5|3196.5|3202.3|3196.3|2
1634640160000|2021-10-19 10:42:40|3202.3|3196.3|3202.3|3196.3|3202.3|3196.3|3202.3|3196.3|1
1634640170000|2021-10-19 10:42:50|3202|3196|3201.8|3195.8|3202|3196|3201.8|3195.8|2
1634640180000|2021-10-19 10:43:00|3202|3196|3202|3196|3202|3196|3202|3196|1
1634640190000|2021-10-19 10:43:10|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|1
1634640200000|2021-10-19 10:43:20|3202.8|3196.8|3203.8|3197.8|3203.8|3197.8|3202.8|3196.8|2
1634640210000|2021-10-19 10:43:30|3203.3|3197.3|3203.3|3197.3|3203.3|3197.3|3203.3|3197.3|1
1634640230000|2021-10-19 10:43:50|3203|3197|3203|3197|3203|3197|3203|3197|1
1634640250000|2021-10-19 10:44:10|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|3202.8|3196.8|1
1634640280000|2021-10-19 10:44:40|3203.3|3197.3|3203.8|3197.8|3203.8|3197.8|3203.3|3197.3|3
1634640300000|2021-10-19 10:45:00|3203.5|3197.5|3202.3|3196.3|3203.5|3197.5|3202.3|3196.3|2
1634640330000|2021-10-19 10:45:30|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|3202.5|3196.5|1
1634640360000|2021-10-19 10:46:00|3201.5|3195.5|3201.3|3195.3|3201.5|3195.5|3201.3|3195.3|2
1634640370000|2021-10-19 10:46:10|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|3201.8|3195.8|1
1634640380000|2021-10-19 10:46:20|3201.5|3195.5|3201.3|3195.3|3201.5|3195.5|3200.8|3194.8|6
1634640400000|2021-10-19 10:46:40|3200.5|3194.5|3200|3194|3200.5|3194.5|3199|3193|4
1634640410000|2021-10-19 10:46:50|3200.3|3194.3|3200.5|3194.5|3200.5|3194.5|3200.3|3194.3|2
1634640420000|2021-10-19 10:47:00|3200|3194|3199.8|3193.8|3200|3194|3199.8|3193.8|2
1634640440000|2021-10-19 10:47:20|3199|3193|3199.5|3193.5|3199.5|3193.5|3199|3193|2
1634640460000|2021-10-19 10:47:40|3199.8|3193.8|3199.5|3193.5|3199.8|3193.8|3199.5|3193.5|2
1634640470000|2021-10-19 10:47:50|3199.3|3193.3|3197.8|3191.8|3199.3|3193.3|3197.8|3191.8|3
1634640480000|2021-10-19 10:48:00|3198|3192|3197.5|3191.5|3198|3192|3197.5|3191.5|2
1634640490000|2021-10-19 10:48:10|3197|3191|3197.8|3191.8|3197.8|3191.8|3197|3191|2
1634640500000|2021-10-19 10:48:20|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|1
1634640520000|2021-10-19 10:48:40|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|1
1634640540000|2021-10-19 10:49:00|3197|3191|3197.5|3191.5|3197.5|3191.5|3197|3191|2
1634640550000|2021-10-19 10:49:10|3197.3|3191.3|3197|3191|3197.3|3191.3|3197|3191|2
1634640580000|2021-10-19 10:49:40|3196.8|3190.8|3198|3192|3198|3192|3196.8|3190.8|3
1634640600000|2021-10-19 10:50:00|3198.5|3192.5|3197.5|3191.5|3198.5|3192.5|3197.5|3191.5|2
1634640620000|2021-10-19 10:50:20|3197.3|3191.3|3197.8|3191.8|3197.8|3191.8|3197.3|3191.3|3
1634640630000|2021-10-19 10:50:30|3198|3192|3197.8|3191.8|3198.3|3192.3|3197.8|3191.8|4
1634640650000|2021-10-19 10:50:50|3197.5|3191.5|3198|3192|3198|3192|3197.3|3191.3|5
1634640660000|2021-10-19 10:51:00|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.3|3191.3|4
1634640670000|2021-10-19 10:51:10|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.5|3191.5|2
1634640680000|2021-10-19 10:51:20|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634640700000|2021-10-19 10:51:40|3197.5|3191.5|3198.3|3192.3|3198.3|3192.3|3197.5|3191.5|2
1634640710000|2021-10-19 10:51:50|3198|3192|3197.5|3191.5|3198|3192|3197.5|3191.5|2
1634640740000|2021-10-19 10:52:20|3197.3|3191.3|3197.5|3191.5|3197.5|3191.5|3197.3|3191.3|2
1634640750000|2021-10-19 10:52:30|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|1
1634640760000|2021-10-19 10:52:40|3196.8|3190.8|3196.5|3190.5|3196.8|3190.8|3196.5|3190.5|2
1634640770000|2021-10-19 10:52:50|3196.8|3190.8|3196.8|3190.8|3197|3191|3196.8|3190.8|3
1634640790000|2021-10-19 10:53:10|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|1
1634640800000|2021-10-19 10:53:20|3196.3|3190.3|3195.8|3189.8|3196.8|3190.8|3195.8|3189.8|5
1634640820000|2021-10-19 10:53:40|3196|3190|3196|3190|3196|3190|3196|3190|1
1634640840000|2021-10-19 10:54:00|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634640890000|2021-10-19 10:54:50|3196|3190|3196|3190|3196|3190|3196|3190|1
1634640920000|2021-10-19 10:55:20|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634640970000|2021-10-19 10:56:10|3196|3190|3195.5|3189.5|3196|3190|3195.5|3189.5|2
1634640990000|2021-10-19 10:56:30|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634641000000|2021-10-19 10:56:40|3195|3189|3195|3189|3195|3189|3195|3189|1
1634641010000|2021-10-19 10:56:50|3194.8|3188.8|3189.9|3183.9|3194.8|3188.8|3189.9|3183.9|6
1634641020000|2021-10-19 10:57:00|3189|3183|3189.3|3183.3|3189.3|3183.3|3189|3183|2
1634641030000|2021-10-19 10:57:10|3189|3183|3189.5|3183.5|3189.5|3183.5|3189|3183|4
1634641040000|2021-10-19 10:57:20|3189.3|3183.3|3189.3|3183.3|3189.3|3183.3|3189.3|3183.3|1
1634641050000|2021-10-19 10:57:30|3189.8|3183.8|3189.8|3183.8|3189.8|3183.8|3189.5|3183.5|3
1634641070000|2021-10-19 10:57:50|3189.5|3183.5|3189.8|3183.8|3189.8|3183.8|3189.5|3183.5|2
1634641080000|2021-10-19 10:58:00|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|1
1634641090000|2021-10-19 10:58:10|3189.8|3183.8|3191|3185|3191|3185|3189.8|3183.8|4
1634641100000|2021-10-19 10:58:20|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|1
1634641110000|2021-10-19 10:58:30|3192|3186|3192|3186|3192|3186|3192|3186|1
1634641130000|2021-10-19 10:58:50|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634641140000|2021-10-19 10:59:00|3192|3186|3192|3186|3192|3186|3192|3186|1
1634641150000|2021-10-19 10:59:10|3191.8|3185.8|3191.5|3185.5|3191.8|3185.8|3191.5|3185.5|2
1634641170000|2021-10-19 10:59:30|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634641180000|2021-10-19 10:59:40|3191|3185|3190.5|3184.5|3191|3185|3190.5|3184.5|5
1634641190000|2021-10-19 10:59:50|3190.8|3184.8|3192|3186|3192|3186|3190.8|3184.8|2
1634641200000|2021-10-19 11:00:00|3192.5|3186.5|3193|3187|3193|3187|3192.5|3186.5|2
1634641230000|2021-10-19 11:00:30|3194|3188|3195.5|3189.5|3195.5|3189.5|3194|3188|3
1634641240000|2021-10-19 11:00:40|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|1
1634641250000|2021-10-19 11:00:50|3195.5|3189.5|3195|3189|3195.5|3189.5|3195|3189|2
1634641260000|2021-10-19 11:01:00|3194.5|3188.5|3194.8|3188.8|3195.5|3189.5|3194.5|3188.5|6
1634641270000|2021-10-19 11:01:10|3195|3189|3195|3189|3195|3189|3195|3189|1
1634641300000|2021-10-19 11:01:40|3194.8|3188.8|3194|3188|3194.8|3188.8|3194|3188|4
1634641310000|2021-10-19 11:01:50|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.5|3187.5|3
1634641320000|2021-10-19 11:02:00|3193.5|3187.5|3193.8|3187.8|3193.8|3187.8|3193.5|3187.5|2
1634641330000|2021-10-19 11:02:10|3194|3188|3193.5|3187.5|3194|3188|3193.5|3187.5|3
1634641360000|2021-10-19 11:02:40|3193.8|3187.8|3192.8|3186.8|3193.8|3187.8|3192.8|3186.8|3
1634641410000|2021-10-19 11:03:30|3193|3187|3193|3187|3193|3187|3193|3187|1
1634641420000|2021-10-19 11:03:40|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|1
1634641430000|2021-10-19 11:03:50|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|3193|3187|3
1634641470000|2021-10-19 11:04:30|3193|3187|3193.5|3187.5|3193.5|3187.5|3193|3187|2
1634641480000|2021-10-19 11:04:40|3193.8|3187.8|3195.3|3189.3|3195.3|3189.3|3193.8|3187.8|2
1634641490000|2021-10-19 11:04:50|3195.8|3189.8|3194.8|3188.8|3195.8|3189.8|3194.8|3188.8|5
1634641520000|2021-10-19 11:05:20|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634641530000|2021-10-19 11:05:30|3195|3189|3195|3189|3195|3189|3195|3189|1
1634641540000|2021-10-19 11:05:40|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|1
1634641550000|2021-10-19 11:05:50|3195|3189|3195|3189|3195|3189|3195|3189|1
1634641580000|2021-10-19 11:06:20|3194.8|3188.8|3194.8|3188.8|3195|3189|3194.8|3188.8|3
1634641590000|2021-10-19 11:06:30|3195|3189|3194.8|3188.8|3195|3189|3194.8|3188.8|2
1634641620000|2021-10-19 11:07:00|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|1
1634641630000|2021-10-19 11:07:10|3195.5|3189.5|3194.8|3188.8|3195.5|3189.5|3194.8|3188.8|2
1634641640000|2021-10-19 11:07:20|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194.3|3188.3|2
1634641660000|2021-10-19 11:07:40|3194.5|3188.5|3195|3189|3195|3189|3194.5|3188.5|2
1634641750000|2021-10-19 11:09:10|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634641770000|2021-10-19 11:09:30|3195|3189|3195|3189|3195|3189|3195|3189|1
1634641780000|2021-10-19 11:09:40|3196|3190|3198.5|3192.5|3198.6|3192.6|3196|3190|4
1634641790000|2021-10-19 11:09:50|3198.6|3192.6|3198.9|3192.9|3198.9|3192.9|3198.6|3192.6|2
1634641800000|2021-10-19 11:10:00|3199|3193|3199.5|3193.5|3199.5|3193.5|3199|3193|2
1634641810000|2021-10-19 11:10:10|3199.8|3193.8|3200.8|3194.8|3200.8|3194.8|3199.8|3193.8|5
1634641820000|2021-10-19 11:10:20|3200|3194|3200.8|3194.8|3201.3|3195.3|3200|3194|5
1634641830000|2021-10-19 11:10:30|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|1
1634641840000|2021-10-19 11:10:40|3199.5|3193.5|3198.8|3192.8|3199.5|3193.5|3198.8|3192.8|2
1634641850000|2021-10-19 11:10:50|3199|3193|3199.3|3193.3|3200.3|3194.3|3199|3193|3
1634641860000|2021-10-19 11:11:00|3200.3|3194.3|3200.5|3194.5|3200.5|3194.5|3200.3|3194.3|2
1634641870000|2021-10-19 11:11:10|3199.8|3193.8|3200.3|3194.3|3200.3|3194.3|3199.8|3193.8|2
1634641890000|2021-10-19 11:11:30|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|3200.5|3194.5|1
1634641920000|2021-10-19 11:12:00|3200.8|3194.8|3201.3|3195.3|3201.3|3195.3|3200.8|3194.8|2
1634641930000|2021-10-19 11:12:10|3201.5|3195.5|3201.8|3195.8|3203|3197|3201.5|3195.5|6
1634641950000|2021-10-19 11:12:30|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|3201.3|3195.3|1
1634641970000|2021-10-19 11:12:50|3200|3194|3199|3193|3200|3194|3199|3193|2
1634642000000|2021-10-19 11:13:20|3199.3|3193.3|3199.5|3193.5|3199.5|3193.5|3199.3|3193.3|2
1634642050000|2021-10-19 11:14:10|3199.3|3193.3|3198.8|3192.8|3199.3|3193.3|3198.8|3192.8|2
1634642070000|2021-10-19 11:14:30|3199|3193|3199|3193|3199|3193|3199|3193|1
1634642090000|2021-10-19 11:14:50|3198.8|3192.8|3197.3|3191.3|3198.8|3192.8|3197.3|3191.3|2
1634642100000|2021-10-19 11:15:00|3197|3191|3196.3|3190.3|3197|3191|3196.3|3190.3|2
1634642110000|2021-10-19 11:15:10|3196|3190|3196|3190|3196|3190|3196|3190|1
1634642120000|2021-10-19 11:15:20|3196.5|3190.5|3197.5|3191.5|3197.5|3191.5|3196.5|3190.5|5
1634642130000|2021-10-19 11:15:30|3197|3191|3197|3191|3197|3191|3197|3191|1
1634642140000|2021-10-19 11:15:40|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|1
1634642150000|2021-10-19 11:15:50|3197|3191|3197|3191|3197|3191|3197|3191|1
1634642180000|2021-10-19 11:16:20|3196.8|3190.8|3197|3191|3197|3191|3196.8|3190.8|2
1634642190000|2021-10-19 11:16:30|3196.8|3190.8|3196.5|3190.5|3196.8|3190.8|3196.5|3190.5|2
1634642210000|2021-10-19 11:16:50|3196.3|3190.3|3196|3190|3196.3|3190.3|3196|3190|2
1634642220000|2021-10-19 11:17:00|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634642300000|2021-10-19 11:18:20|3196|3190|3195.5|3189.5|3196|3190|3195.5|3189.5|2
1634642350000|2021-10-19 11:19:10|3195.3|3189.3|3194.8|3188.8|3195.3|3189.3|3194.8|3188.8|2
1634642380000|2021-10-19 11:19:40|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|1
1634642400000|2021-10-19 11:20:00|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|1
1634642430000|2021-10-19 11:20:30|3194.5|3188.5|3195|3189|3195|3189|3194.5|3188.5|2
1634642440000|2021-10-19 11:20:40|3194.5|3188.5|3194.3|3188.3|3194.5|3188.5|3194.3|3188.3|2
1634642460000|2021-10-19 11:21:00|3194|3188|3193.8|3187.8|3194|3188|3193.8|3187.8|2
1634642470000|2021-10-19 11:21:10|3194|3188|3194.8|3188.8|3194.8|3188.8|3194|3188|2
1634642480000|2021-10-19 11:21:20|3195|3189|3195|3189|3195|3189|3195|3189|1
1634642490000|2021-10-19 11:21:30|3195.3|3189.3|3196|3190|3196|3190|3195.3|3189.3|2
1634642510000|2021-10-19 11:21:50|3196.5|3190.5|3196.8|3190.8|3196.8|3190.8|3196.5|3190.5|2
1634642520000|2021-10-19 11:22:00|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196.3|3190.3|2
1634642550000|2021-10-19 11:22:30|3196|3190|3195|3189|3196|3190|3195|3189|3
1634642560000|2021-10-19 11:22:40|3195.3|3189.3|3194.8|3188.8|3195.3|3189.3|3194.8|3188.8|2
1634642570000|2021-10-19 11:22:50|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634642590000|2021-10-19 11:23:10|3195.5|3189.5|3195.8|3189.8|3195.8|3189.8|3195.5|3189.5|2
1634642610000|2021-10-19 11:23:30|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|3195.5|3189.5|1
1634642620000|2021-10-19 11:23:40|3196|3190|3196.8|3190.8|3197|3191|3196|3190|6
1634642640000|2021-10-19 11:24:00|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.3|3190.3|3
1634642690000|2021-10-19 11:24:50|3197.5|3191.5|3198|3192|3198|3192|3197.5|3191.5|2
1634642710000|2021-10-19 11:25:10|3197.8|3191.8|3197|3191|3197.8|3191.8|3197|3191|3
1634642720000|2021-10-19 11:25:20|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|3197.3|3191.3|1
1634642740000|2021-10-19 11:25:40|3197|3191|3197.5|3191.5|3197.8|3191.8|3197|3191|3
1634642780000|2021-10-19 11:26:20|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634642790000|2021-10-19 11:26:30|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634642800000|2021-10-19 11:26:40|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634642820000|2021-10-19 11:27:00|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634642830000|2021-10-19 11:27:10|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634642850000|2021-10-19 11:27:30|3197.5|3191.5|3196.8|3190.8|3197.5|3191.5|3196.8|3190.8|2
1634642920000|2021-10-19 11:28:40|3196.5|3190.5|3196|3190|3196.5|3190.5|3196|3190|2
1634642930000|2021-10-19 11:28:50|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|1
1634642940000|2021-10-19 11:29:00|3196|3190|3196|3190|3196|3190|3196|3190|1
1634643000000|2021-10-19 11:30:00|3195.8|3189.8|3195.5|3189.5|3195.8|3189.8|3195.5|3189.5|2
1634643110000|2021-10-19 11:31:50|3195.8|3189.8|3197.8|3191.8|3197.8|3191.8|3195.8|3189.8|2
1634643140000|2021-10-19 11:32:20|3198|3192|3197|3191|3198|3192|3197|3191|4
1634643150000|2021-10-19 11:32:30|3196.8|3190.8|3196.3|3190.3|3196.8|3190.8|3196.3|3190.3|2
1634643160000|2021-10-19 11:32:40|3195.8|3189.8|3195.5|3189.5|3195.8|3189.8|3195.5|3189.5|2
1634643170000|2021-10-19 11:32:50|3195.3|3189.3|3195|3189|3195.3|3189.3|3195|3189|2
1634643180000|2021-10-19 11:33:00|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634643190000|2021-10-19 11:33:10|3195|3189|3194.3|3188.3|3195.3|3189.3|3193.8|3187.8|5
1634643220000|2021-10-19 11:33:40|3194.5|3188.5|3194|3188|3194.5|3188.5|3194|3188|5
1634643240000|2021-10-19 11:34:00|3194.3|3188.3|3193.8|3187.8|3194.3|3188.3|3193.8|3187.8|5
1634643250000|2021-10-19 11:34:10|3193.5|3187.5|3193|3187|3193.5|3187.5|3193|3187|3
1634643260000|2021-10-19 11:34:20|3192.5|3186.5|3193|3187|3193|3187|3192.3|3186.3|5
1634643270000|2021-10-19 11:34:30|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634643280000|2021-10-19 11:34:40|3192.5|3186.5|3192.8|3186.8|3192.8|3186.8|3192.5|3186.5|2
1634643290000|2021-10-19 11:34:50|3193|3187|3193|3187|3193|3187|3193|3187|1
1634643300000|2021-10-19 11:35:00|3193.5|3187.5|3193.5|3187.5|3193.8|3187.8|3193.5|3187.5|3
1634643310000|2021-10-19 11:35:10|3193.8|3187.8|3193.5|3187.5|3194|3188|3193.5|3187.5|3
1634643320000|2021-10-19 11:35:20|3194|3188|3193.5|3187.5|3194.5|3188.5|3193.5|3187.5|4
1634643330000|2021-10-19 11:35:30|3193.3|3187.3|3193.3|3187.3|3193.8|3187.8|3193|3187|5
1634643350000|2021-10-19 11:35:50|3193.5|3187.5|3193.5|3187.5|3194|3188|3193.3|3187.3|6
1634643360000|2021-10-19 11:36:00|3193.3|3187.3|3193.8|3187.8|3193.8|3187.8|3193.3|3187.3|3
1634643390000|2021-10-19 11:36:30|3194|3188|3193.8|3187.8|3194|3188|3193.8|3187.8|2
1634643400000|2021-10-19 11:36:40|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|1
1634643410000|2021-10-19 11:36:50|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|1
1634643420000|2021-10-19 11:37:00|3193.5|3187.5|3193.3|3187.3|3193.5|3187.5|3193.3|3187.3|2
1634643430000|2021-10-19 11:37:10|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|1
1634643450000|2021-10-19 11:37:30|3193.8|3187.8|3193.5|3187.5|3194|3188|3193.5|3187.5|5
1634643460000|2021-10-19 11:37:40|3193.3|3187.3|3193.8|3187.8|3193.8|3187.8|3193.3|3187.3|3
1634643470000|2021-10-19 11:37:50|3193|3187|3193|3187|3193|3187|3193|3187|1
1634643510000|2021-10-19 11:38:30|3192.3|3186.3|3192.8|3186.8|3192.8|3186.8|3192.3|3186.3|3
1634643530000|2021-10-19 11:38:50|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|1
1634643540000|2021-10-19 11:39:00|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634643580000|2021-10-19 11:39:40|3192.5|3186.5|3190.3|3184.3|3192.5|3186.5|3190|3184|7
1634643590000|2021-10-19 11:39:50|3190.8|3184.8|3191|3185|3191|3185|3190.8|3184.8|2
1634643600000|2021-10-19 11:40:00|3190.8|3184.8|3190.5|3184.5|3190.8|3184.8|3190.5|3184.5|2
1634643610000|2021-10-19 11:40:10|3190.8|3184.8|3190.5|3184.5|3190.8|3184.8|3190.5|3184.5|2
1634643630000|2021-10-19 11:40:30|3190.8|3184.8|3191.5|3185.5|3191.5|3185.5|3190.8|3184.8|4
1634643640000|2021-10-19 11:40:40|3191.3|3185.3|3190.5|3184.5|3191.3|3185.3|3190.5|3184.5|2
1634643650000|2021-10-19 11:40:50|3190|3184|3191|3185|3191|3185|3190|3184|6
1634643660000|2021-10-19 11:41:00|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634643670000|2021-10-19 11:41:10|3190.5|3184.5|3190.8|3184.8|3190.8|3184.8|3190.5|3184.5|2
1634643680000|2021-10-19 11:41:20|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|3190.5|3184.5|1
1634643690000|2021-10-19 11:41:30|3190.8|3184.8|3191|3185|3191|3185|3190.8|3184.8|2
1634643700000|2021-10-19 11:41:40|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634643710000|2021-10-19 11:41:50|3191|3185|3191|3185|3191|3185|3190.3|3184.3|5
1634643720000|2021-10-19 11:42:00|3190.8|3184.8|3191.5|3185.5|3191.5|3185.5|3190.8|3184.8|4
1634643730000|2021-10-19 11:42:10|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634643750000|2021-10-19 11:42:30|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|1
1634643760000|2021-10-19 11:42:40|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634643770000|2021-10-19 11:42:50|3191|3185|3191|3185|3191.3|3185.3|3191|3185|3
1634643780000|2021-10-19 11:43:00|3190.8|3184.8|3190.5|3184.5|3191|3185|3190.5|3184.5|5
1634643790000|2021-10-19 11:43:10|3191|3185|3190.8|3184.8|3191|3185|3190.8|3184.8|2
1634643800000|2021-10-19 11:43:20|3191|3185|3191|3185|3191|3185|3190.8|3184.8|3
1634643810000|2021-10-19 11:43:30|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634643830000|2021-10-19 11:43:50|3190.5|3184.5|3190.5|3184.5|3190.8|3184.8|3190.5|3184.5|3
1634643850000|2021-10-19 11:44:10|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|3190.8|3184.8|1
1634643860000|2021-10-19 11:44:20|3190.5|3184.5|3190.5|3184.5|3190.8|3184.8|3190.5|3184.5|3
1634643870000|2021-10-19 11:44:30|3190.8|3184.8|3190.5|3184.5|3190.8|3184.8|3190.5|3184.5|2
1634643880000|2021-10-19 11:44:40|3190.8|3184.8|3191|3185|3191.3|3185.3|3190.8|3184.8|4
1634643890000|2021-10-19 11:44:50|3191.3|3185.3|3191.5|3185.5|3191.5|3185.5|3191.3|3185.3|2
1634643930000|2021-10-19 11:45:30|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634643950000|2021-10-19 11:45:50|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|3191.5|3185.5|1
1634643960000|2021-10-19 11:46:00|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|3191.3|3185.3|1
1634644020000|2021-10-19 11:47:00|3191|3185|3191|3185|3191|3185|3190.8|3184.8|3
1634644050000|2021-10-19 11:47:30|3191.5|3185.5|3191.8|3185.8|3191.8|3185.8|3191.5|3185.5|2
1634644080000|2021-10-19 11:48:00|3191.5|3185.5|3191.3|3185.3|3191.5|3185.5|3190.8|3184.8|4
1634644100000|2021-10-19 11:48:20|3191|3185|3190.8|3184.8|3191|3185|3190.8|3184.8|2
1634644120000|2021-10-19 11:48:40|3191|3185|3192|3186|3192|3186|3191|3185|2
1634644130000|2021-10-19 11:48:50|3191.5|3185.5|3191.3|3185.3|3192|3186|3191.3|3185.3|7
1634644140000|2021-10-19 11:49:00|3191|3185|3191.8|3185.8|3191.8|3185.8|3191|3185|2
1634644160000|2021-10-19 11:49:20|3192|3186|3192.3|3186.3|3192.3|3186.3|3192|3186|2
1634644220000|2021-10-19 11:50:20|3192.8|3186.8|3192.3|3186.3|3192.8|3186.8|3192.3|3186.3|3
1634644230000|2021-10-19 11:50:30|3192|3186|3192|3186|3192|3186|3192|3186|1
1634644240000|2021-10-19 11:50:40|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|3191.8|3185.8|1
1634644250000|2021-10-19 11:50:50|3192|3186|3192|3186|3192|3186|3192|3186|1
1634644260000|2021-10-19 11:51:00|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|1
1634644290000|2021-10-19 11:51:30|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|3192.5|3186.5|1
1634644310000|2021-10-19 11:51:50|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|1
1634644350000|2021-10-19 11:52:30|3192|3186|3191.5|3185.5|3192|3186|3190.8|3184.8|6
1634644360000|2021-10-19 11:52:40|3191.8|3185.8|3192.5|3186.5|3192.5|3186.5|3191.8|3185.8|3
1634644370000|2021-10-19 11:52:50|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634644380000|2021-10-19 11:53:00|3193|3187|3192.8|3186.8|3193|3187|3192.8|3186.8|2
1634644390000|2021-10-19 11:53:10|3193.3|3187.3|3193.3|3187.3|3193.8|3187.8|3193.3|3187.3|3
1634644400000|2021-10-19 11:53:20|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.3|3187.3|3
1634644410000|2021-10-19 11:53:30|3193.3|3187.3|3193|3187|3193.3|3187.3|3193|3187|2
1634644450000|2021-10-19 11:54:10|3193.3|3187.3|3193.5|3187.5|3193.5|3187.5|3193.3|3187.3|2
1634644460000|2021-10-19 11:54:20|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|1
1634644470000|2021-10-19 11:54:30|3193.5|3187.5|3193.3|3187.3|3193.5|3187.5|3193.3|3187.3|2
1634644480000|2021-10-19 11:54:40|3193|3187|3192.8|3186.8|3193|3187|3192.8|3186.8|2
1634644490000|2021-10-19 11:54:50|3192.5|3186.5|3193.5|3187.5|3194|3188|3191.5|3185.5|8
1634644500000|2021-10-19 11:55:00|3193|3187|3193.8|3187.8|3193.8|3187.8|3193|3187|3
1634644510000|2021-10-19 11:55:10|3194|3188|3194|3188|3194|3188|3194|3188|1
1634644520000|2021-10-19 11:55:20|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|1
1634644530000|2021-10-19 11:55:30|3194|3188|3194|3188|3194.5|3188.5|3194|3188|4
1634644540000|2021-10-19 11:55:40|3193.8|3187.8|3194.3|3188.3|3194.3|3188.3|3193.3|3187.3|4
1634644560000|2021-10-19 11:56:00|3194|3188|3194|3188|3194|3188|3194|3188|1
1634644570000|2021-10-19 11:56:10|3193.8|3187.8|3193.5|3187.5|3193.8|3187.8|3193.5|3187.5|2
1634644580000|2021-10-19 11:56:20|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|1
1634644590000|2021-10-19 11:56:30|3193.5|3187.5|3192.5|3186.5|3193.5|3187.5|3192.5|3186.5|4
1634644600000|2021-10-19 11:56:40|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|1
1634644630000|2021-10-19 11:57:10|3193|3187|3192.5|3186.5|3193|3187|3192.5|3186.5|3
1634644640000|2021-10-19 11:57:20|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|3192.3|3186.3|1
1634644670000|2021-10-19 11:57:50|3192.5|3186.5|3192.5|3186.5|3192.8|3186.8|3192.5|3186.5|3
1634644680000|2021-10-19 11:58:00|3192.8|3186.8|3192.8|3186.8|3193|3187|3192.8|3186.8|3
1634644690000|2021-10-19 11:58:10|3193.5|3187.5|3195.3|3189.3|3195.3|3189.3|3193.5|3187.5|6
1634644700000|2021-10-19 11:58:20|3195.5|3189.5|3195.8|3189.8|3195.8|3189.8|3194.8|3188.8|6
1634644710000|2021-10-19 11:58:30|3196|3190|3194.8|3188.8|3196.8|3190.8|3194.8|3188.8|8
1634644720000|2021-10-19 11:58:40|3195.3|3189.3|3195.3|3189.3|3195.5|3189.5|3195.3|3189.3|3
1634644730000|2021-10-19 11:58:50|3195|3189|3195|3189|3195|3189|3195|3189|1
1634644740000|2021-10-19 11:59:00|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|3194.8|3188.8|1
1634644750000|2021-10-19 11:59:10|3194.5|3188.5|3193.5|3187.5|3194.5|3188.5|3192.8|3186.8|6
1634644760000|2021-10-19 11:59:20|3193.8|3187.8|3194|3188|3194|3188|3193.8|3187.8|2
1634644770000|2021-10-19 11:59:30|3194.3|3188.3|3194.8|3188.8|3195.3|3189.3|3193.8|3187.8|7
1634644780000|2021-10-19 11:59:40|3194.5|3188.5|3194.5|3188.5|3195.5|3189.5|3193.8|3187.8|12
1634644790000|2021-10-19 11:59:50|3195.3|3189.3|3195.5|3189.5|3196.3|3190.3|3195.3|3189.3|7
1634644800000|2021-10-19 12:00:00|3196|3190|3194|3188|3196|3190|3194|3188|7
1634644810000|2021-10-19 12:00:10|3194.5|3188.5|3196.3|3190.3|3196.3|3190.3|3193.5|3187.5|5
1634644820000|2021-10-19 12:00:20|3196|3190|3195|3189|3196|3190|3194.5|3188.5|5
1634644830000|2021-10-19 12:00:30|3194.8|3188.8|3195.3|3189.3|3195.5|3189.5|3194.8|3188.8|5
1634644840000|2021-10-19 12:00:40|3195.5|3189.5|3196|3190|3196|3190|3195.5|3189.5|3
1634644850000|2021-10-19 12:00:50|3196.3|3190.3|3196.8|3190.8|3196.8|3190.8|3196.3|3190.3|5
1634644860000|2021-10-19 12:01:00|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196.3|3190.3|2
1634644890000|2021-10-19 12:01:30|3196.5|3190.5|3195.5|3189.5|3196.5|3190.5|3195.5|3189.5|4
1634644900000|2021-10-19 12:01:40|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|3195.3|3189.3|1
1634644910000|2021-10-19 12:01:50|3195.5|3189.5|3196|3190|3196|3190|3195.5|3189.5|2
1634644930000|2021-10-19 12:02:10|3196.3|3190.3|3196|3190|3196.3|3190.3|3196|3190|2
1634644960000|2021-10-19 12:02:40|3195.8|3189.8|3195.5|3189.5|3195.8|3189.8|3195.5|3189.5|2
1634644980000|2021-10-19 12:03:00|3196|3190|3196|3190|3196|3190|3196|3190|1
1634645010000|2021-10-19 12:03:30|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|3195.8|3189.8|1
1634645030000|2021-10-19 12:03:50|3195.5|3189.5|3194.3|3188.3|3195.5|3189.5|3194.3|3188.3|6
1634645040000|2021-10-19 12:04:00|3193.3|3187.3|3192.3|3186.3|3193.5|3187.5|3192.3|3186.3|7
1634645060000|2021-10-19 12:04:20|3192|3186|3191.3|3185.3|3192|3186|3191.3|3185.3|3
1634645080000|2021-10-19 12:04:40|3191.5|3185.5|3194|3188|3194.5|3188.5|3191.5|3185.5|7
1634645090000|2021-10-19 12:04:50|3194.3|3188.3|3193.8|3187.8|3194.3|3188.3|3193.8|3187.8|2
1634645100000|2021-10-19 12:05:00|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|1
1634645110000|2021-10-19 12:05:10|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|3193.3|3187.3|1
1634645120000|2021-10-19 12:05:20|3193.5|3187.5|3194.5|3188.5|3194.5|3188.5|3193.5|3187.5|3
1634645130000|2021-10-19 12:05:30|3194.3|3188.3|3193.8|3187.8|3194.3|3188.3|3193.8|3187.8|3
1634645140000|2021-10-19 12:05:40|3193.5|3187.5|3193.5|3187.5|3193.5|3187.5|3193.3|3187.3|3
1634645150000|2021-10-19 12:05:50|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|1
1634645180000|2021-10-19 12:06:20|3193.3|3187.3|3193|3187|3193.3|3187.3|3193|3187|2
1634645210000|2021-10-19 12:06:50|3192.8|3186.8|3192.3|3186.3|3192.8|3186.8|3192.3|3186.3|3
1634645240000|2021-10-19 12:07:20|3192|3186|3192|3186|3192|3186|3192|3186|1
1634645250000|2021-10-19 12:07:30|3192.3|3186.3|3194|3188|3194|3188|3192.3|3186.3|4
1634645260000|2021-10-19 12:07:40|3194.3|3188.3|3193.5|3187.5|3194.3|3188.3|3193.5|3187.5|3
1634645270000|2021-10-19 12:07:50|3193.8|3187.8|3193.5|3187.5|3194|3188|3193|3187|5
1634645280000|2021-10-19 12:08:00|3193|3187|3194|3188|3194|3188|3193|3187|4
1634645290000|2021-10-19 12:08:10|3194.5|3188.5|3195.3|3189.3|3195.3|3189.3|3194.5|3188.5|2
1634645300000|2021-10-19 12:08:20|3195|3189|3193.8|3187.8|3195|3189|3193.8|3187.8|4
1634645310000|2021-10-19 12:08:30|3193.5|3187.5|3193.5|3187.5|3193.8|3187.8|3193.5|3187.5|3
1634645330000|2021-10-19 12:08:50|3193.8|3187.8|3194.8|3188.8|3194.8|3188.8|3193.8|3187.8|2
1634645340000|2021-10-19 12:09:00|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|3194.5|3188.5|1
1634645350000|2021-10-19 12:09:10|3194.8|3188.8|3194.5|3188.5|3194.8|3188.8|3194.5|3188.5|2
1634645360000|2021-10-19 12:09:20|3194.3|3188.3|3193.8|3187.8|3194.3|3188.3|3193.8|3187.8|3
1634645380000|2021-10-19 12:09:40|3194|3188|3194|3188|3194|3188|3194|3188|1
1634645390000|2021-10-19 12:09:50|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|1
1634645400000|2021-10-19 12:10:00|3194.5|3188.5|3194.8|3188.8|3194.8|3188.8|3194.5|3188.5|2
1634645410000|2021-10-19 12:10:10|3194.5|3188.5|3193.8|3187.8|3194.5|3188.5|3193.8|3187.8|4
1634645440000|2021-10-19 12:10:40|3194|3188|3195.3|3189.3|3195.3|3189.3|3194|3188|4
1634645450000|2021-10-19 12:10:50|3195.8|3189.8|3196|3190|3196|3190|3195.8|3189.8|2
1634645460000|2021-10-19 12:11:00|3195.5|3189.5|3196.3|3190.3|3196.3|3190.3|3195.5|3189.5|3
1634645470000|2021-10-19 12:11:10|3196|3190|3196|3190|3196|3190|3196|3190|1
1634645480000|2021-10-19 12:11:20|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634645490000|2021-10-19 12:11:30|3196|3190|3195.5|3189.5|3196|3190|3195.5|3189.5|3
1634645540000|2021-10-19 12:12:20|3196.3|3190.3|3196|3190|3196.3|3190.3|3195.8|3189.8|4
1634645550000|2021-10-19 12:12:30|3195.8|3189.8|3196.5|3190.5|3196.5|3190.5|3195.8|3189.8|4
1634645560000|2021-10-19 12:12:40|3196.8|3190.8|3197.5|3191.5|3197.5|3191.5|3196.8|3190.8|4
1634645570000|2021-10-19 12:12:50|3197.3|3191.3|3196.8|3190.8|3197.3|3191.3|3196.8|3190.8|2
1634645580000|2021-10-19 12:13:00|3197|3191|3197.3|3191.3|3197.3|3191.3|3197|3191|2
1634645590000|2021-10-19 12:13:10|3197.5|3191.5|3197.3|3191.3|3197.5|3191.5|3197.3|3191.3|2
1634645600000|2021-10-19 12:13:20|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634645610000|2021-10-19 12:13:30|3197.8|3191.8|3198.5|3192.5|3198.5|3192.5|3197.8|3191.8|3
1634645630000|2021-10-19 12:13:50|3198.8|3192.8|3199.5|3193.5|3199.5|3193.5|3198.5|3192.5|4
1634645640000|2021-10-19 12:14:00|3199.8|3193.8|3199.5|3193.5|3199.8|3193.8|3199.5|3193.5|2
1634645660000|2021-10-19 12:14:20|3200|3194|3200|3194|3200|3194|3200|3194|1
1634645670000|2021-10-19 12:14:30|3201.3|3195.3|3201|3195|3201.8|3195.8|3201|3195|4
1634645690000|2021-10-19 12:14:50|3200.8|3194.8|3199.3|3193.3|3200.8|3194.8|3198.3|3192.3|3
1634645700000|2021-10-19 12:15:00|3199|3193|3199|3193|3199|3193|3199|3193|1
1634645710000|2021-10-19 12:15:10|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|1
1634645730000|2021-10-19 12:15:30|3199|3193|3199|3193|3199|3193|3199|3193|1
1634645740000|2021-10-19 12:15:40|3198.8|3192.8|3199|3193|3199|3193|3198.8|3192.8|2
1634645760000|2021-10-19 12:16:00|3198.5|3192.5|3199.3|3193.3|3199.3|3193.3|3198.5|3192.5|3
1634645790000|2021-10-19 12:16:30|3199.5|3193.5|3199|3193|3199.5|3193.5|3199|3193|3
1634645830000|2021-10-19 12:17:10|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|1
1634645850000|2021-10-19 12:17:30|3199|3193|3198.8|3192.8|3199|3193|3198.8|3192.8|2
1634645860000|2021-10-19 12:17:40|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|3199.5|3193.5|1
1634645870000|2021-10-19 12:17:50|3199.3|3193.3|3198.5|3192.5|3199.3|3193.3|3198.5|3192.5|2
1634645890000|2021-10-19 12:18:10|3198.8|3192.8|3199|3193|3199|3193|3198.8|3192.8|2
1634645900000|2021-10-19 12:18:20|3198.8|3192.8|3198.5|3192.5|3198.8|3192.8|3198.5|3192.5|2
1634645910000|2021-10-19 12:18:30|3198.3|3192.3|3197.8|3191.8|3198.3|3192.3|3197.8|3191.8|3
1634645920000|2021-10-19 12:18:40|3197.5|3191.5|3198.3|3192.3|3198.3|3192.3|3197.5|3191.5|3
1634645930000|2021-10-19 12:18:50|3199|3193|3199.5|3193.5|3199.5|3193.5|3199|3193|2
1634645940000|2021-10-19 12:19:00|3199.3|3193.3|3199|3193|3199.8|3193.8|3199|3193|4
1634645950000|2021-10-19 12:19:10|3199.3|3193.3|3200|3194|3200|3194|3199.3|3193.3|3
1634645960000|2021-10-19 12:19:20|3199.8|3193.8|3198.8|3192.8|3199.8|3193.8|3198.8|3192.8|2
1634645980000|2021-10-19 12:19:40|3199|3193|3199|3193|3199|3193|3199|3193|1
1634645990000|2021-10-19 12:19:50|3199.3|3193.3|3199.5|3193.5|3199.5|3193.5|3199.3|3193.3|2
1634646000000|2021-10-19 12:20:00|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|1
1634646020000|2021-10-19 12:20:20|3199|3193|3198.8|3192.8|3199|3193|3198.8|3192.8|2
1634646030000|2021-10-19 12:20:30|3198.5|3192.5|3197.3|3191.3|3198.5|3192.5|3197.3|3191.3|3
1634646040000|2021-10-19 12:20:40|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634646050000|2021-10-19 12:20:50|3197.8|3191.8|3198.3|3192.3|3198.3|3192.3|3197.8|3191.8|2
1634646060000|2021-10-19 12:21:00|3198|3192|3197.5|3191.5|3198|3192|3197.3|3191.3|4
1634646070000|2021-10-19 12:21:10|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|3197.8|3191.8|1
1634646090000|2021-10-19 12:21:30|3197.5|3191.5|3197.3|3191.3|3197.5|3191.5|3197.3|3191.3|2
1634646100000|2021-10-19 12:21:40|3197|3191|3197|3191|3197|3191|3197|3191|1
1634646110000|2021-10-19 12:21:50|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|3197.5|3191.5|1
1634646120000|2021-10-19 12:22:00|3197.8|3191.8|3198.3|3192.3|3198.3|3192.3|3197.8|3191.8|3
1634646130000|2021-10-19 12:22:10|3198|3192|3198|3192|3198|3192|3198|3192|1
1634646140000|2021-10-19 12:22:20|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3198.3|3192.3|2
1634646150000|2021-10-19 12:22:30|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3197.8|3191.8|4
1634646160000|2021-10-19 12:22:40|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3198|3192|4
1634646170000|2021-10-19 12:22:50|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3198.3|3192.3|2
1634646200000|2021-10-19 12:23:20|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3197.5|3191.5|7
1634646240000|2021-10-19 12:24:00|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3198|3192|4
1634646270000|2021-10-19 12:24:30|3198.3|3192.3|3198.5|3192.5|3198.5|3192.5|3198.3|3192.3|2
1634646300000|2021-10-19 12:25:00|3199.3|3193.3|3199.5|3193.5|3199.5|3193.5|3199.3|3193.3|2
1634646310000|2021-10-19 12:25:10|3199.8|3193.8|3199.5|3193.5|3199.8|3193.8|3199.5|3193.5|2
1634646320000|2021-10-19 12:25:20|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|3199.3|3193.3|1
1634646330000|2021-10-19 12:25:30|3199.5|3193.5|3199|3193|3200|3194|3199|3193|3
1634646350000|2021-10-19 12:25:50|3198.5|3192.5|3198.3|3192.3|3198.5|3192.5|3197.8|3191.8|6
1634646360000|2021-10-19 12:26:00|3198|3192|3198|3192|3198|3192|3198|3192|1
1634646370000|2021-10-19 12:26:10|3198.3|3192.3|3198|3192|3198.5|3192.5|3198|3192|4
1634646390000|2021-10-19 12:26:30|3197.8|3191.8|3197.5|3191.5|3197.8|3191.8|3197.5|3191.5|2
1634646400000|2021-10-19 12:26:40|3197.3|3191.3|3197|3191|3197.3|3191.3|3197|3191|2
1634646420000|2021-10-19 12:27:00|3197.3|3191.3|3197.3|3191.3|3197.8|3191.8|3197.3|3191.3|4
1634646430000|2021-10-19 12:27:10|3197|3191|3197|3191|3197|3191|3197|3191|1
1634646440000|2021-10-19 12:27:20|3196.8|3190.8|3196|3190|3196.8|3190.8|3195.8|3189.8|3
1634646450000|2021-10-19 12:27:30|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634646460000|2021-10-19 12:27:40|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|1
1634646470000|2021-10-19 12:27:50|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|1
1634646480000|2021-10-19 12:28:00|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|3196.5|3190.5|1
1634646520000|2021-10-19 12:28:40|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|3196.8|3190.8|1
1634646540000|2021-10-19 12:29:00|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196.3|3190.3|2
1634646550000|2021-10-19 12:29:10|3196|3190|3196|3190|3196|3190|3196|3190|1
1634646570000|2021-10-19 12:29:30|3196.5|3190.5|3196.8|3190.8|3197.3|3191.3|3196.5|3190.5|3
1634646580000|2021-10-19 12:29:40|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196.3|3190.3|2
1634646590000|2021-10-19 12:29:50|3196|3190|3194|3188|3196|3190|3194|3188|5
1634646630000|2021-10-19 12:30:30|3194.3|3188.3|3195|3189|3195.3|3189.3|3194.3|3188.3|3
1634646640000|2021-10-19 12:30:40|3194.8|3188.8|3194.5|3188.5|3195.3|3189.3|3194.5|3188.5|5
1634646650000|2021-10-19 12:30:50|3194.8|3188.8|3195|3189|3195|3189|3194.8|3188.8|2
1634646660000|2021-10-19 12:31:00|3194.8|3188.8|3194.5|3188.5|3194.8|3188.8|3194.5|3188.5|2
1634646680000|2021-10-19 12:31:20|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|3194.3|3188.3|1
1634646710000|2021-10-19 12:31:50|3194|3188|3194|3188|3194|3188|3194|3188|1
1634646730000|2021-10-19 12:32:10|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|3193.8|3187.8|1
1634646750000|2021-10-19 12:32:30|3194|3188|3194.5|3188.5|3194.5|3188.5|3194|3188|3
1634646770000|2021-10-19 12:32:50|3194.8|3188.8|3194.3|3188.3|3194.8|3188.8|3194.3|3188.3|3
1634646780000|2021-10-19 12:33:00|3194|3188|3194.3|3188.3|3194.8|3188.8|3194|3188|8
1634646790000|2021-10-19 12:33:10|3194.8|3188.8|3194.5|3188.5|3194.8|3188.8|3194.3|3188.3|5
1634646810000|2021-10-19 12:33:30|3194.8|3188.8|3195|3189|3195|3189|3194.8|3188.8|2
1634646830000|2021-10-19 12:33:50|3194.8|3188.8|3195|3189|3195|3189|3194.8|3188.8|2
1634646840000|2021-10-19 12:34:00|3194.8|3188.8|3196|3190|3196|3190|3194.5|3188.5|3
1634646870000|2021-10-19 12:34:30|3196.3|3190.3|3195.8|3189.8|3196.5|3190.5|3195.8|3189.8|5
1634646880000|2021-10-19 12:34:40|3196|3190|3196|3190|3196|3190|3196|3190|1
1634646890000|2021-10-19 12:34:50|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|3196.3|3190.3|1
1634646930000|2021-10-19 12:35:30|3196.5|3190.5|3196.3|3190.3|3196.5|3190.5|3196.3|3190.3|2
1634646940000|2021-10-19 12:35:40|3196|3190|3195.3|3189.3|3196|3190|3195.3|3189.3|6
1634646960000|2021-10-19 12:36:00|3195|3189|3193.5|3187.5|3195|3189|3193.5|3187.5|5
1634646980000|2021-10-19 12:36:20|3193|3187|3192.5|3186.5|3193|3187|3192.5|3186.5|2
1634646990000|2021-10-19 12:36:30|3192.3|3186.3|3193.3|3187.3|3193.3|3187.3|3192|3186|3
1634647000000|2021-10-19 12:36:40|3192.8|3186.8|3193.5|3187.5|3193.5|3187.5|3192.8|3186.8|3
1634647010000|2021-10-19 12:36:50|3193.3|3187.3|3192.5|3186.5|3193.3|3187.3|3192.3|3186.3|3
1634647020000|2021-10-19 12:37:00|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|3192.8|3186.8|1
1634647030000|2021-10-19 12:37:10|3193|3187|3193|3187|3193|3187|3193|3187|1
1634647040000|2021-10-19 12:37:20|3192.8|3186.8|3192|3186|3192.8|3186.8|3192|3186|2
1634647050000|2021-10-19 12:37:30|3191.8|3185.8|3192|3186|3192|3186|3191.5|3185.5|4
1634647060000|2021-10-19 12:37:40|3191.5|3185.5|3191.3|3185.3|3191.5|3185.5|3191|3185|3
1634647080000|2021-10-19 12:38:00|3191.5|3185.5|3191.8|3185.8|3191.8|3185.8|3191.5|3185.5|2
1634647090000|2021-10-19 12:38:10|3191.5|3185.5|3191.3|3185.3|3191.8|3185.8|3191.3|3185.3|3
1634647100000|2021-10-19 12:38:20|3191|3185|3191|3185|3191|3185|3191|3185|1
1634647120000|2021-10-19 12:38:40|3190.8|3184.8|3189.5|3183.5|3190.8|3184.8|3189.5|3183.5|3
1634647140000|2021-10-19 12:39:00|3189|3183|3189|3183|3189|3183|3189|3183|1
1634647160000|2021-10-19 12:39:20|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|3189.5|3183.5|1
1634647180000|2021-10-19 12:39:40|3189.3|3183.3|3189|3183|3189.3|3183.3|3189|3183|2
1634647190000|2021-10-19 12:39:50|3189.8|3183.8|3188.5|3182.5|3189.8|3183.8|3188.5|3182.5|4
1634647200000|2021-10-19 12:40:00|3188.3|3182.3|3187|3181|3188.3|3182.3|3186.8|3180.8|5
1634647210000|2021-10-19 12:40:10|3187.3|3181.3|3187.5|3181.5|3187.8|3181.8|3187.3|3181.3|4
1634647230000|2021-10-19 12:40:30|3187.3|3181.3|3188|3182|3188|3182|3187.3|3181.3|4
1634647240000|2021-10-19 12:40:40|3187.8|3181.8|3187|3181|3188|3182|3187|3181|4
1634647260000|2021-10-19 12:41:00|3186.8|3180.8|3185.3|3179.3|3186.8|3180.8|3185.3|3179.3|3
1634647280000|2021-10-19 12:41:20|3185|3179|3185.3|3179.3|3185.3|3179.3|3185|3179|2
1634647310000|2021-10-19 12:41:50|3185|3179|3184.5|3178.5|3185|3179|3184.5|3178.5|6
1634647320000|2021-10-19 12:42:00|3184.3|3178.3|3184.5|3178.5|3184.5|3178.5|3184.3|3178.3|2
1634647350000|2021-10-19 12:42:30|3184.3|3178.3|3184|3178|3184.3|3178.3|3183.3|3177.3|10
1634647370000|2021-10-19 12:42:50|3184.3|3178.3|3184.5|3178.5|3184.8|3178.8|3184.3|3178.3|4
1634647380000|2021-10-19 12:43:00|3184.3|3178.3|3184.3|3178.3|3184.8|3178.8|3184|3178|5
1634647390000|2021-10-19 12:43:10|3184.5|3178.5|3184.8|3178.8|3185.3|3179.3|3184.5|3178.5|4
1634647410000|2021-10-19 12:43:30|3184.5|3178.5|3183.5|3177.5|3184.5|3178.5|3183.5|3177.5|2
1634647420000|2021-10-19 12:43:40|3183.3|3177.3|3183.5|3177.5|3183.5|3177.5|3183.3|3177.3|2
1634647430000|2021-10-19 12:43:50|3183.8|3177.8|3184.3|3178.3|3184.3|3178.3|3183.8|3177.8|2
1634647440000|2021-10-19 12:44:00|3184.5|3178.5|3186.5|3180.5|3186.5|3180.5|3184.5|3178.5|4
1634647450000|2021-10-19 12:44:10|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634647460000|2021-10-19 12:44:20|3185.8|3179.8|3185.5|3179.5|3185.8|3179.8|3185.5|3179.5|2
1634647470000|2021-10-19 12:44:30|3185.8|3179.8|3186.3|3180.3|3186.5|3180.5|3185.8|3179.8|3
1634647480000|2021-10-19 12:44:40|3185.5|3179.5|3185.5|3179.5|3185.5|3179.5|3185.5|3179.5|1
1634647490000|2021-10-19 12:44:50|3185.8|3179.8|3188|3182|3188|3182|3185.8|3179.8|3
1634647500000|2021-10-19 12:45:00|3187.3|3181.3|3186|3180|3187.3|3181.3|3186|3180|3
1634647510000|2021-10-19 12:45:10|3186.1|3180.1|3185.9|3179.9|3186.1|3180.1|3185.9|3179.9|2
1634647520000|2021-10-19 12:45:20|3185.5|3179.5|3186|3180|3186|3180|3185.3|3179.3|5
1634647530000|2021-10-19 12:45:30|3185.8|3179.8|3185|3179|3185.8|3179.8|3185|3179|2
1634647540000|2021-10-19 12:45:40|3184.5|3178.5|3185|3179|3185|3179|3184.5|3178.5|3
1634647550000|2021-10-19 12:45:50|3184.8|3178.8|3184.8|3178.8|3184.8|3178.8|3184.8|3178.8|1
1634647560000|2021-10-19 12:46:00|3185|3179|3185.3|3179.3|3186|3180|3185|3179|5
1634647570000|2021-10-19 12:46:10|3185|3179|3185.5|3179.5|3185.5|3179.5|3185|3179|3
1634647580000|2021-10-19 12:46:20|3185.8|3179.8|3186|3180|3186|3180|3185.8|3179.8|2
1634647590000|2021-10-19 12:46:30|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634647600000|2021-10-19 12:46:40|3186|3180|3185.3|3179.3|3186|3180|3185.3|3179.3|4
1634647610000|2021-10-19 12:46:50|3185|3179|3185|3179|3185|3179|3185|3179|1
1634647630000|2021-10-19 12:47:10|3184.8|3178.8|3184.8|3178.8|3184.8|3178.8|3184.8|3178.8|1
1634647640000|2021-10-19 12:47:20|3184|3178|3183.5|3177.5|3184|3178|3183.5|3177.5|3
1634647650000|2021-10-19 12:47:30|3183.3|3177.3|3183.3|3177.3|3183.3|3177.3|3183.3|3177.3|1
1634647670000|2021-10-19 12:47:50|3183.5|3177.5|3182.3|3176.3|3183.8|3177.8|3182.3|3176.3|6
1634647690000|2021-10-19 12:48:10|3182|3176|3182.3|3176.3|3182.3|3176.3|3182|3176|2
1634647720000|2021-10-19 12:48:40|3181|3175|3181|3175|3181|3175|3180.8|3174.8|3
1634647730000|2021-10-19 12:48:50|3181.3|3175.3|3181.5|3175.5|3181.5|3175.5|3181.3|3175.3|2
1634647740000|2021-10-19 12:49:00|3181.3|3175.3|3182|3176|3182|3176|3181|3175|5
1634647750000|2021-10-19 12:49:10|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|1
1634647760000|2021-10-19 12:49:20|3182|3176|3182.8|3176.8|3183|3177|3182|3176|5
1634647770000|2021-10-19 12:49:30|3183|3177|3182.8|3176.8|3183|3177|3182.8|3176.8|2
1634647780000|2021-10-19 12:49:40|3183|3177|3183|3177|3183.3|3177.3|3183|3177|3
1634647790000|2021-10-19 12:49:50|3183.3|3177.3|3183.3|3177.3|3183.3|3177.3|3183.3|3177.3|1
1634647800000|2021-10-19 12:50:00|3183|3177|3182.8|3176.8|3183|3177|3182.8|3176.8|2
1634647820000|2021-10-19 12:50:20|3182.5|3176.5|3182.3|3176.3|3182.5|3176.5|3182.3|3176.3|2
1634647850000|2021-10-19 12:50:50|3182.5|3176.5|3182.3|3176.3|3182.5|3176.5|3182.3|3176.3|2
1634647860000|2021-10-19 12:51:00|3182.5|3176.5|3182.5|3176.5|3182.5|3176.5|3182.5|3176.5|1
1634647870000|2021-10-19 12:51:10|3182.8|3176.8|3182.8|3176.8|3182.8|3176.8|3182.8|3176.8|1
1634647880000|2021-10-19 12:51:20|3183.3|3177.3|3183.8|3177.8|3183.8|3177.8|3183.3|3177.3|2
1634647900000|2021-10-19 12:51:40|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|3183.5|3177.5|1
1634647910000|2021-10-19 12:51:50|3185|3179|3186.5|3180.5|3186.5|3180.5|3185|3179|4
1634647920000|2021-10-19 12:52:00|3185|3179|3184.5|3178.5|3185|3179|3184.5|3178.5|5
1634647930000|2021-10-19 12:52:10|3184.8|3178.8|3186.5|3180.5|3186.5|3180.5|3184.8|3178.8|4
1634647940000|2021-10-19 12:52:20|3186.8|3180.8|3186|3180|3186.8|3180.8|3186|3180|3
1634647950000|2021-10-19 12:52:30|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|3185.5|3179.5|3
1634647960000|2021-10-19 12:52:40|3186|3180|3186.3|3180.3|3186.3|3180.3|3186|3180|2
1634647970000|2021-10-19 12:52:50|3186.5|3180.5|3187|3181|3187|3181|3186|3180|4
1634647980000|2021-10-19 12:53:00|3187.3|3181.3|3187.3|3181.3|3188|3182|3187.3|3181.3|5
1634647990000|2021-10-19 12:53:10|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|3187.5|3181.5|1
1634648020000|2021-10-19 12:53:40|3186.8|3180.8|3185.5|3179.5|3186.8|3180.8|3185.3|3179.3|4
1634648040000|2021-10-19 12:54:00|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|1
1634648050000|2021-10-19 12:54:10|3186|3180|3185.5|3179.5|3186.5|3180.5|3185.5|3179.5|5
1634648070000|2021-10-19 12:54:30|3186|3180|3186|3180|3186|3180|3186|3180|1
1634648110000|2021-10-19 12:55:10|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634648130000|2021-10-19 12:55:30|3187.3|3181.3|3186.5|3180.5|3187.3|3181.3|3186.3|3180.3|6
1634648150000|2021-10-19 12:55:50|3186|3180|3186|3180|3186|3180|3186|3180|1
1634648180000|2021-10-19 12:56:20|3186.3|3180.3|3186.5|3180.5|3186.5|3180.5|3186.3|3180.3|2
1634648190000|2021-10-19 12:56:30|3186.8|3180.8|3187|3181|3187|3181|3186.8|3180.8|2
1634648200000|2021-10-19 12:56:40|3186.8|3180.8|3186.3|3180.3|3186.8|3180.8|3186.3|3180.3|2
1634648210000|2021-10-19 12:56:50|3186.5|3180.5|3186.8|3180.8|3186.8|3180.8|3186.5|3180.5|2
1634648220000|2021-10-19 12:57:00|3187|3181|3187|3181|3187|3181|3187|3181|1
1634648230000|2021-10-19 12:57:10|3186.8|3180.8|3186.3|3180.3|3186.8|3180.8|3186.3|3180.3|5
1634648260000|2021-10-19 12:57:40|3186|3180|3186|3180|3186|3180|3186|3180|1
1634648270000|2021-10-19 12:57:50|3185.8|3179.8|3185.5|3179.5|3186|3180|3185.5|3179.5|4
1634648280000|2021-10-19 12:58:00|3185.8|3179.8|3186|3180|3186|3180|3185.8|3179.8|2
1634648290000|2021-10-19 12:58:10|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|3186.3|3180.3|1
1634648300000|2021-10-19 12:58:20|3186|3180|3185.5|3179.5|3186|3180|3185.5|3179.5|2
1634648340000|2021-10-19 12:59:00|3185.3|3179.3|3185.5|3179.5|3185.5|3179.5|3184.3|3178.3|5
1634648350000|2021-10-19 12:59:10|3185.3|3179.3|3185|3179|3185.5|3179.5|3184.5|3178.5|7
1634648360000|2021-10-19 12:59:20|3184.8|3178.8|3184.3|3178.3|3184.8|3178.8|3184.3|3178.3|3
1634648370000|2021-10-19 12:59:30|3184.5|3178.5|3184.8|3178.8|3185.5|3179.5|3184.5|3178.5|5
1634648380000|2021-10-19 12:59:40|3184.3|3178.3|3184|3178|3184.3|3178.3|3184|3178|2
1634648390000|2021-10-19 12:59:50|3184.5|3178.5|3185|3179|3185|3179|3184.5|3178.5|3
1634648400000|2021-10-19 13:00:00|3185.3|3179.3|3180.5|3174.5|3185.5|3179.5|3180.5|3174.5|17
1634648410000|2021-10-19 13:00:10|3180.3|3174.3|3178.5|3172.5|3180.3|3174.3|3175.8|3169.8|13
1634648420000|2021-10-19 13:00:20|3179.5|3173.5|3181.3|3175.3|3182.3|3176.3|3178.3|3172.3|16
1634648430000|2021-10-19 13:00:30|3181.5|3175.5|3179.8|3173.8|3182.3|3176.3|3177.3|3171.3|16
1634648440000|2021-10-19 13:00:40|3179.5|3173.5|3176.5|3170.5|3180|3174|3176.5|3170.5|10
1634648450000|2021-10-19 13:00:50|3176.3|3170.3|3177.8|3171.8|3177.8|3171.8|3175|3169|10
1634648460000|2021-10-19 13:01:00|3177.5|3171.5|3179.8|3173.8|3179.8|3173.8|3177.3|3171.3|9
1634648470000|2021-10-19 13:01:10|3180|3174|3182|3176|3182|3176|3180|3174|8
1634648480000|2021-10-19 13:01:20|3183|3177|3183|3177|3183|3177|3183|3177|1
1634648490000|2021-10-19 13:01:30|3182.5|3176.5|3181.8|3175.8|3182.5|3176.5|3181|3175|7
1634648500000|2021-10-19 13:01:40|3182|3176|3180.8|3174.8|3182|3176|3180.8|3174.8|7
1634648510000|2021-10-19 13:01:50|3179.5|3173.5|3179.5|3173.5|3180|3174|3178.3|3172.3|9
1634648520000|2021-10-19 13:02:00|3179.8|3173.8|3179|3173|3179.8|3173.8|3178.5|3172.5|7
1634648530000|2021-10-19 13:02:10|3179.3|3173.3|3178.8|3172.8|3179.3|3173.3|3178.8|3172.8|5
1634648540000|2021-10-19 13:02:20|3177.3|3171.3|3177|3171|3177.3|3171.3|3176|3170|9
1634648550000|2021-10-19 13:02:30|3177.3|3171.3|3180|3174|3180|3174|3177.3|3171.3|12
1634648560000|2021-10-19 13:02:40|3179.8|3173.8|3178.3|3172.3|3179.8|3173.8|3178.3|3172.3|10
1634648570000|2021-10-19 13:02:50|3178.5|3172.5|3180.5|3174.5|3182|3176|3178.5|3172.5|12
1634648580000|2021-10-19 13:03:00|3180.8|3174.8|3181|3175|3181.5|3175.5|3180.8|3174.8|7
1634648590000|2021-10-19 13:03:10|3180.8|3174.8|3181|3175|3181|3175|3180.5|3174.5|6
1634648600000|2021-10-19 13:03:20|3180.5|3174.5|3180.5|3174.5|3181|3175|3179.8|3173.8|10
1634648610000|2021-10-19 13:03:30|3180.3|3174.3|3178.5|3172.5|3180.3|3174.3|3178|3172|11
1634648620000|2021-10-19 13:03:40|3178.8|3172.8|3179|3173|3179.8|3173.8|3178.8|3172.8|5
1634648640000|2021-10-19 13:04:00|3178.8|3172.8|3182|3176|3182|3176|3178.8|3172.8|7
1634648650000|2021-10-19 13:04:10|3181.8|3175.8|3181|3175|3182|3176|3181|3175|10
1634648660000|2021-10-19 13:04:20|3181.3|3175.3|3181.3|3175.3|3181.3|3175.3|3181|3175|3
1634648670000|2021-10-19 13:04:30|3181|3175|3180.5|3174.5|3181.3|3175.3|3180.3|3174.3|8
1634648680000|2021-10-19 13:04:40|3180.8|3174.8|3181.3|3175.3|3181.3|3175.3|3180.3|3174.3|7
1634648690000|2021-10-19 13:04:50|3182.5|3176.5|3182.8|3176.8|3183|3177|3182.5|3176.5|4
1634648700000|2021-10-19 13:05:00|3183|3177|3182.3|3176.3|3183|3177|3182.3|3176.3|4
1634648710000|2021-10-19 13:05:10|3182.5|3176.5|3182.5|3176.5|3182.5|3176.5|3182.5|3176.5|1
1634648720000|2021-10-19 13:05:20|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|1
1634648760000|2021-10-19 13:06:00|3181.5|3175.5|3180.8|3174.8|3181.8|3175.8|3180.8|3174.8|6
1634648770000|2021-10-19 13:06:10|3180.5|3174.5|3180|3174|3180.5|3174.5|3180|3174|2
1634648780000|2021-10-19 13:06:20|3179.8|3173.8|3180.3|3174.3|3180.3|3174.3|3179.8|3173.8|3
1634648790000|2021-10-19 13:06:30|3180|3174|3180.3|3174.3|3180.3|3174.3|3180|3174|2
1634648800000|2021-10-19 13:06:40|3180.5|3174.5|3183|3177|3183|3177|3180.5|3174.5|5
1634648810000|2021-10-19 13:06:50|3182.8|3176.8|3183|3177|3183|3177|3182.8|3176.8|2
1634648820000|2021-10-19 13:07:00|3182.8|3176.8|3182.8|3176.8|3182.8|3176.8|3182|3176|6
1634648830000|2021-10-19 13:07:10|3182.5|3176.5|3182.3|3176.3|3182.5|3176.5|3182.3|3176.3|2
1634648840000|2021-10-19 13:07:20|3182.5|3176.5|3182.8|3176.8|3183|3177|3182.5|3176.5|8
1634648850000|2021-10-19 13:07:30|3182.5|3176.5|3181.8|3175.8|3182.5|3176.5|3181.8|3175.8|3
1634648860000|2021-10-19 13:07:40|3182|3176|3182.5|3176.5|3182.5|3176.5|3182|3176|3
1634648870000|2021-10-19 13:07:50|3182.3|3176.3|3182|3176|3182.3|3176.3|3182|3176|2
1634648890000|2021-10-19 13:08:10|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|3181.8|3175.8|1
1634648900000|2021-10-19 13:08:20|3181.5|3175.5|3181.8|3175.8|3181.8|3175.8|3181.5|3175.5|2
1634648910000|2021-10-19 13:08:30|3182|3176|3182.5|3176.5|3182.5|3176.5|3182|3176|2
1634648920000|2021-10-19 13:08:40|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|3182.3|3176.3|1
1634648940000|2021-10-19 13:09:00|3182|3176|3177.8|3171.8|3182|3176|3177.8|3171.8|8
1634648950000|2021-10-19 13:09:10|3177.3|3171.3|3174.8|3168.8|3177.3|3171.3|3174.8|3168.8|4
1634648960000|2021-10-19 13:09:20|3173.8|3167.8|3175.8|3169.8|3175.8|3169.8|3173.8|3167.8|5
1634648970000|2021-10-19 13:09:30|3175.3|3169.3|3174.5|3168.5|3175.3|3169.3|3174.5|3168.5|4
1634648980000|2021-10-19 13:09:40|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|3174.3|3168.3|1
1634648990000|2021-10-19 13:09:50|3174|3168|3170.3|3164.3|3174|3168|3169.5|3163.5|8
1634649000000|2021-10-19 13:10:00|3170|3164|3169.8|3163.8|3170|3164|3169.8|3163.8|2
1634649010000|2021-10-19 13:10:10|3170|3164|3171.3|3165.3|3171.5|3165.5|3170|3164|4
1634649020000|2021-10-19 13:10:20|3171|3165|3170|3164|3171|3165|3169.8|3163.8|6
1634649030000|2021-10-19 13:10:30|3171.4|3165.4|3170.5|3164.5|3171.4|3165.4|3170.5|3164.5|4
1634649040000|2021-10-19 13:10:40|3170.8|3164.8|3169.8|3163.8|3170.8|3164.8|3169.8|3163.8|7
1634649050000|2021-10-19 13:10:50|3170|3164|3170|3164|3170|3164|3170|3164|1
1634649060000|2021-10-19 13:11:00|3170.8|3164.8|3171.5|3165.5|3171.5|3165.5|3170.8|3164.8|3
1634649070000|2021-10-19 13:11:10|3171|3165|3171|3165|3171.5|3165.5|3170.8|3164.8|5
1634649080000|2021-10-19 13:11:20|3170.8|3164.8|3168.5|3162.5|3170.8|3164.8|3168.5|3162.5|5
1634649090000|2021-10-19 13:11:30|3168.3|3162.3|3167.8|3161.8|3168.3|3162.3|3167.8|3161.8|2
1634649100000|2021-10-19 13:11:40|3167.5|3161.5|3167.8|3161.8|3168|3162|3167.5|3161.5|7
1634649110000|2021-10-19 13:11:50|3167.5|3161.5|3167.8|3161.8|3167.8|3161.8|3167.3|3161.3|4
1634649120000|2021-10-19 13:12:00|3167.5|3161.5|3168.8|3162.8|3168.8|3162.8|3167.3|3161.3|6
1634649130000|2021-10-19 13:12:10|3169.8|3163.8|3171|3165|3171.3|3165.3|3169.5|3163.5|8
1634649140000|2021-10-19 13:12:20|3170.8|3164.8|3172|3166|3172|3166|3170.3|3164.3|8
1634649150000|2021-10-19 13:12:30|3172.3|3166.3|3173.5|3167.5|3174.3|3168.3|3172.3|3166.3|6
1634649160000|2021-10-19 13:12:40|3173.8|3167.8|3173|3167|3173.8|3167.8|3173|3167|4
1634649170000|2021-10-19 13:12:50|3173.3|3167.3|3172|3166|3173.3|3167.3|3172|3166|4
1634649180000|2021-10-19 13:13:00|3171.8|3165.8|3173.8|3167.8|3173.8|3167.8|3171.3|3165.3|8
1634649190000|2021-10-19 13:13:10|3174|3168|3173|3167|3174|3168|3172|3166|8
1634649200000|2021-10-19 13:13:20|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|3173.3|3167.3|1
1634649210000|2021-10-19 13:13:30|3173|3167|3174|3168|3174|3168|3173|3167|7
1634649220000|2021-10-19 13:13:40|3173.8|3167.8|3175|3169|3175.3|3169.3|3173.8|3167.8|5
1634649230000|2021-10-19 13:13:50|3175.5|3169.5|3175.5|3169.5|3175.8|3169.8|3175.5|3169.5|7
1634649240000|2021-10-19 13:14:00|3175.8|3169.8|3173.3|3167.3|3175.8|3169.8|3173.3|3167.3|10
1634649250000|2021-10-19 13:14:10|3173|3167|3172.5|3166.5|3173|3167|3172.5|3166.5|6
1634649260000|2021-10-19 13:14:20|3172.3|3166.3|3169.5|3163.5|3172.3|3166.3|3169.5|3163.5|7
1634649270000|2021-10-19 13:14:30|3169.8|3163.8|3169.3|3163.3|3170|3164|3169.3|3163.3|5
1634649280000|2021-10-19 13:14:40|3169.5|3163.5|3169.5|3163.5|3170.5|3164.5|3169.5|3163.5|8
1634649290000|2021-10-19 13:14:50|3170.8|3164.8|3169.5|3163.5|3171.3|3165.3|3169.5|3163.5|4
1634649300000|2021-10-19 13:15:00|3169.3|3163.3|3170.8|3164.8|3170.8|3164.8|3168.8|3162.8|10
1634649310000|2021-10-19 13:15:10|3170.5|3164.5|3169.8|3163.8|3170.5|3164.5|3169.3|3163.3|10
1634649320000|2021-10-19 13:15:20|3170.3|3164.3|3170|3164|3170.3|3164.3|3169.8|3163.8|8
1634649330000|2021-10-19 13:15:30|3169.8|3163.8|3169.5|3163.5|3169.8|3163.8|3169.3|3163.3|8
1634649340000|2021-10-19 13:15:40|3169.8|3163.8|3167.8|3161.8|3169.8|3163.8|3167.8|3161.8|11
1634649350000|2021-10-19 13:15:50|3168|3162|3170|3164|3170|3164|3167.5|3161.5|13
1634649360000|2021-10-19 13:16:00|3169.8|3163.8|3172|3166|3172|3166|3169.8|3163.8|9
1634649370000|2021-10-19 13:16:10|3172.3|3166.3|3172|3166|3172.3|3166.3|3172|3166|2
1634649380000|2021-10-19 13:16:20|3172.3|3166.3|3171.3|3165.3|3172.3|3166.3|3171|3165|6
1634649390000|2021-10-19 13:16:30|3171|3165|3172.5|3166.5|3172.5|3166.5|3171|3165|9
1634649400000|2021-10-19 13:16:40|3172.3|3166.3|3172|3166|3172.3|3166.3|3171|3165|7
1634649410000|2021-10-19 13:16:50|3173|3167|3172.8|3166.8|3173.8|3167.8|3172.3|3166.3|5
1634649420000|2021-10-19 13:17:00|3172.5|3166.5|3173.3|3167.3|3173.3|3167.3|3172.5|3166.5|4
1634649430000|2021-10-19 13:17:10|3173.5|3167.5|3172.3|3166.3|3173.5|3167.5|3171.8|3165.8|9
1634649440000|2021-10-19 13:17:20|3171.5|3165.5|3171.3|3165.3|3171.5|3165.5|3171.3|3165.3|2
1634649450000|2021-10-19 13:17:30|3171|3165|3170.3|3164.3|3171|3165|3170.3|3164.3|3
1634649460000|2021-10-19 13:17:40|3170.5|3164.5|3169.8|3163.8|3171.3|3165.3|3169.8|3163.8|7
1634649470000|2021-10-19 13:17:50|3169.5|3163.5|3169|3163|3169.5|3163.5|3169|3163|5
1634649480000|2021-10-19 13:18:00|3168.8|3162.8|3168.3|3162.3|3168.8|3162.8|3168.3|3162.3|3
1634649500000|2021-10-19 13:18:20|3167.8|3161.8|3167.8|3161.8|3167.8|3161.8|3167.5|3161.5|5
1634649510000|2021-10-19 13:18:30|3167.5|3161.5|3168|3162|3168.3|3162.3|3167.5|3161.5|8
1634649520000|2021-10-19 13:18:40|3167.5|3161.5|3168|3162|3168|3162|3167.5|3161.5|2
1634649530000|2021-10-19 13:18:50|3168.5|3162.5|3168|3162|3168.5|3162.5|3167.8|3161.8|4
1634649540000|2021-10-19 13:19:00|3167.8|3161.8|3167.8|3161.8|3168|3162|3167.8|3161.8|9
1634649550000|2021-10-19 13:19:10|3167.5|3161.5|3167.8|3161.8|3168|3162|3167.5|3161.5|7
1634649560000|2021-10-19 13:19:20|3168|3162|3167.3|3161.3|3168|3162|3166.8|3160.8|13
1634649570000|2021-10-19 13:19:30|3167.5|3161.5|3163.8|3157.8|3167.5|3161.5|3163.6|3157.6|9
1634649580000|2021-10-19 13:19:40|3163.5|3157.5|3163.5|3157.5|3163.8|3157.8|3163|3157|6
1634649590000|2021-10-19 13:19:50|3163.8|3157.8|3164.8|3158.8|3164.8|3158.8|3163.8|3157.8|4
1634649600000|2021-10-19 13:20:00|3164.5|3158.5|3164|3158|3164.5|3158.5|3164|3158|3
1634649610000|2021-10-19 13:20:10|3164.3|3158.3|3164.5|3158.5|3166.3|3160.3|3164.3|3158.3|10
1634649620000|2021-10-19 13:20:20|3164.3|3158.3|3164|3158|3164.5|3158.5|3163.5|3157.5|10
1634649630000|2021-10-19 13:20:30|3164.3|3158.3|3164.3|3158.3|3164.3|3158.3|3163.5|3157.5|8
1634649640000|2021-10-19 13:20:40|3164|3158|3164.5|3158.5|3164.5|3158.5|3163.5|3157.5|14
1634649650000|2021-10-19 13:20:50|3165.3|3159.3|3166.8|3160.8|3167.3|3161.3|3165.3|3159.3|8
1634649660000|2021-10-19 13:21:00|3167|3161|3167|3161|3167|3161|3167|3161|1
1634649670000|2021-10-19 13:21:10|3167.5|3161.5|3167|3161|3167.5|3161.5|3167|3161|2
1634649690000|2021-10-19 13:21:30|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|3166.8|3160.8|1
1634649700000|2021-10-19 13:21:40|3166.5|3160.5|3167.8|3161.8|3168|3162|3166.5|3160.5|4
1634649710000|2021-10-19 13:21:50|3167.5|3161.5|3168.3|3162.3|3169.5|3163.5|3167.5|3161.5|10
1634649730000|2021-10-19 13:22:10|3168|3162|3167.5|3161.5|3168|3162|3167.5|3161.5|3
1634649740000|2021-10-19 13:22:20|3167.8|3161.8|3168|3162|3168|3162|3167.8|3161.8|2
1634649750000|2021-10-19 13:22:30|3167.8|3161.8|3165|3159|3167.8|3161.8|3165|3159|7
1634649760000|2021-10-19 13:22:40|3164.8|3158.8|3165|3159|3165|3159|3164.8|3158.8|4
1634649770000|2021-10-19 13:22:50|3164.8|3158.8|3164|3158|3164.8|3158.8|3164|3158|3
1634649780000|2021-10-19 13:23:00|3164.5|3158.5|3163.5|3157.5|3165|3159|3163.5|3157.5|8
1634649790000|2021-10-19 13:23:10|3163.3|3157.3|3163.8|3157.8|3164.3|3158.3|3163.3|3157.3|7
1634649800000|2021-10-19 13:23:20|3164|3158|3165.5|3159.5|3165.5|3159.5|3163.5|3157.5|8
1634649810000|2021-10-19 13:23:30|3165.8|3159.8|3164.5|3158.5|3165.8|3159.8|3164.5|3158.5|9
1634649820000|2021-10-19 13:23:40|3164.3|3158.3|3165|3159|3165|3159|3164.3|3158.3|4
1634649830000|2021-10-19 13:23:50|3165.3|3159.3|3163.5|3157.5|3165.8|3159.8|3163.5|3157.5|7
1634649840000|2021-10-19 13:24:00|3163.3|3157.3|3159.8|3153.8|3163.3|3157.3|3159|3153|12
1634649850000|2021-10-19 13:24:10|3159.5|3153.5|3156.3|3150.3|3159.5|3153.5|3156.3|3150.3|12
1634649860000|2021-10-19 13:24:20|3156|3150|3151.5|3145.5|3156.3|3150.3|3151.5|3145.5|8
1634649870000|2021-10-19 13:24:30|3151.8|3145.8|3151.3|3145.3|3152.3|3146.3|3150.8|3144.8|14
1634649880000|2021-10-19 13:24:40|3151.5|3145.5|3149.5|3143.5|3151.8|3145.8|3149.3|3143.3|13
1634649890000|2021-10-19 13:24:50|3149.3|3143.3|3146|3140|3149.3|3143.3|3146|3140|16
1634649900000|2021-10-19 13:25:00|3146.3|3140.3|3145.5|3139.5|3147.5|3141.5|3145.5|3139.5|6
1634649910000|2021-10-19 13:25:10|3145.8|3139.8|3145|3139|3146.5|3140.5|3144|3138|11
1634649920000|2021-10-19 13:25:20|3144.5|3138.5|3142.3|3136.3|3144.5|3138.5|3141|3135|14
1634649930000|2021-10-19 13:25:30|3142|3136|3145.5|3139.5|3145.5|3139.5|3141.5|3135.5|12
1634649940000|2021-10-19 13:25:40|3145.3|3139.3|3144.3|3138.3|3145.3|3139.3|3144.1|3138.1|3
1634649950000|2021-10-19 13:25:50|3143|3137|3144.3|3138.3|3144.3|3138.3|3143|3137|5
1634649960000|2021-10-19 13:26:00|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|3143|3137|7
1634649970000|2021-10-19 13:26:10|3143.5|3137.5|3146.5|3140.5|3147.3|3141.3|3143.3|3137.3|9
1634649980000|2021-10-19 13:26:20|3146.3|3140.3|3145.3|3139.3|3146.3|3140.3|3144.5|3138.5|11
1634649990000|2021-10-19 13:26:30|3145|3139|3145.3|3139.3|3145.3|3139.3|3144.3|3138.3|8
1634650000000|2021-10-19 13:26:40|3144.8|3138.8|3144|3138|3145.3|3139.3|3144|3138|13
1634650010000|2021-10-19 13:26:50|3144.8|3138.8|3145.3|3139.3|3145.8|3139.8|3144.3|3138.3|6
1634650020000|2021-10-19 13:27:00|3146|3140|3144.8|3138.8|3147.5|3141.5|3143.8|3137.8|11
1634650030000|2021-10-19 13:27:10|3144.3|3138.3|3144.3|3138.3|3144.3|3138.3|3144.3|3138.3|1
1634650040000|2021-10-19 13:27:20|3144.8|3138.8|3145|3139|3146.3|3140.3|3144.8|3138.8|5
1634650050000|2021-10-19 13:27:30|3145.5|3139.5|3146.8|3140.8|3146.8|3140.8|3145.5|3139.5|3
1634650060000|2021-10-19 13:27:40|3147|3141|3146.3|3140.3|3147|3141|3146|3140|8
1634650070000|2021-10-19 13:27:50|3146.8|3140.8|3150|3144|3150|3144|3146.8|3140.8|6
1634650080000|2021-10-19 13:28:00|3149.5|3143.5|3149.8|3143.8|3149.8|3143.8|3149|3143|4
1634650090000|2021-10-19 13:28:10|3149.5|3143.5|3148|3142|3149.8|3143.8|3147.5|3141.5|7
1634650100000|2021-10-19 13:28:20|3147.8|3141.8|3149.5|3143.5|3149.5|3143.5|3147.8|3141.8|5
1634650110000|2021-10-19 13:28:30|3149.8|3143.8|3149|3143|3149.8|3143.8|3148.5|3142.5|6
1634650120000|2021-10-19 13:28:40|3149.5|3143.5|3150.5|3144.5|3150.5|3144.5|3149|3143|6
1634650130000|2021-10-19 13:28:50|3150.8|3144.8|3152.5|3146.5|3153.3|3147.3|3150.8|3144.8|6
1634650140000|2021-10-19 13:29:00|3152.8|3146.8|3152.3|3146.3|3153|3147|3152|3146|8
1634650150000|2021-10-19 13:29:10|3152|3146|3153.3|3147.3|3153.3|3147.3|3152|3146|8
1634650160000|2021-10-19 13:29:20|3156|3150|3153.3|3147.3|3156|3150|3153.3|3147.3|8
1634650170000|2021-10-19 13:29:30|3153.8|3147.8|3154.5|3148.5|3154.5|3148.5|3152.8|3146.8|11
1634650180000|2021-10-19 13:29:40|3156|3150|3156.3|3150.3|3156.8|3150.8|3155|3149|9
1634650190000|2021-10-19 13:29:50|3156.5|3150.5|3155.5|3149.5|3158.5|3152.5|3155.5|3149.5|9
1634650200000|2021-10-19 13:30:00|3155.3|3149.3|3155.5|3149.5|3156|3150|3154.5|3148.5|8
1634650210000|2021-10-19 13:30:10|3155.3|3149.3|3154|3148|3155.3|3149.3|3154|3148|5
1634650220000|2021-10-19 13:30:20|3153.8|3147.8|3151|3145|3153.8|3147.8|3150|3144|8
1634650230000|2021-10-19 13:30:30|3150.8|3144.8|3150.5|3144.5|3150.8|3144.8|3150.5|3144.5|2
1634650240000|2021-10-19 13:30:40|3150.3|3144.3|3152.4|3146.4|3152.4|3146.4|3149.3|3143.3|4
1634650250000|2021-10-19 13:30:50|3152.5|3146.5|3151.5|3145.5|3153|3147|3151.5|3145.5|7
1634650260000|2021-10-19 13:31:00|3151|3145|3150.5|3144.5|3151.5|3145.5|3149|3143|12
1634650270000|2021-10-19 13:31:10|3150.8|3144.8|3150.8|3144.8|3151.3|3145.3|3150.8|3144.8|6
1634650280000|2021-10-19 13:31:20|3151|3145|3151.5|3145.5|3152.8|3146.8|3151|3145|7
1634650290000|2021-10-19 13:31:30|3151.3|3145.3|3149|3143|3151.3|3145.3|3149|3143|13
1634650300000|2021-10-19 13:31:40|3149.3|3143.3|3149.5|3143.5|3149.5|3143.5|3149.3|3143.3|2
1634650310000|2021-10-19 13:31:50|3150|3144|3152|3146|3152|3146|3150|3144|5
1634650320000|2021-10-19 13:32:00|3152.3|3146.3|3152.5|3146.5|3153|3147|3152|3146|8
1634650340000|2021-10-19 13:32:20|3152.8|3146.8|3157.8|3151.8|3157.8|3151.8|3152.8|3146.8|10
1634650350000|2021-10-19 13:32:30|3158|3152|3158.3|3152.3|3158.3|3152.3|3158|3152|2
1634650370000|2021-10-19 13:32:50|3158.5|3152.5|3159.3|3153.3|3159.5|3153.5|3158.5|3152.5|6
1634650380000|2021-10-19 13:33:00|3159.5|3153.5|3159|3153|3159.5|3153.5|3159|3153|5
1634650390000|2021-10-19 13:33:10|3158.8|3152.8|3158|3152|3158.8|3152.8|3158|3152|2
1634650400000|2021-10-19 13:33:20|3157|3151|3158|3152|3158|3152|3157|3151|2
1634650410000|2021-10-19 13:33:30|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|3158.3|3152.3|1
1634650420000|2021-10-19 13:33:40|3158|3152|3158|3152|3158|3152|3158|3152|1
1634650430000|2021-10-19 13:33:50|3157.8|3151.8|3159.5|3153.5|3160.3|3154.3|3157.8|3151.8|10
1634650440000|2021-10-19 13:34:00|3159.3|3153.3|3159|3153|3159.3|3153.3|3159|3153|2
1634650450000|2021-10-19 13:34:10|3159.3|3153.3|3158.5|3152.5|3159.3|3153.3|3158.5|3152.5|3
1634650460000|2021-10-19 13:34:20|3158.8|3152.8|3158.5|3152.5|3159|3153|3158.5|3152.5|7
1634650470000|2021-10-19 13:34:30|3158.8|3152.8|3160.3|3154.3|3160.3|3154.3|3158.5|3152.5|8
1634650480000|2021-10-19 13:34:40|3160.5|3154.5|3161.8|3155.8|3161.8|3155.8|3160.5|3154.5|8
1634650490000|2021-10-19 13:34:50|3162|3156|3162.5|3156.5|3162.5|3156.5|3161.5|3155.5|10
1634650500000|2021-10-19 13:35:00|3162.3|3156.3|3159.3|3153.3|3162.3|3156.3|3159.3|3153.3|9
1634650510000|2021-10-19 13:35:10|3158.8|3152.8|3158.3|3152.3|3158.8|3152.8|3158|3152|5
1634650520000|2021-10-19 13:35:20|3158|3152|3159|3153|3159|3153|3157.5|3151.5|12
1634650530000|2021-10-19 13:35:30|3158.8|3152.8|3157.5|3151.5|3159.5|3153.5|3157.5|3151.5|10
1634650540000|2021-10-19 13:35:40|3157.3|3151.3|3157|3151|3157.3|3151.3|3156.8|3150.8|6
1634650550000|2021-10-19 13:35:50|3157.3|3151.3|3156.8|3150.8|3157.3|3151.3|3156.5|3150.5|5
1634650560000|2021-10-19 13:36:00|3157|3151|3158.3|3152.3|3158.3|3152.3|3156.8|3150.8|8
1634650570000|2021-10-19 13:36:10|3158|3152|3157.8|3151.8|3158|3152|3157.8|3151.8|4
1634650580000|2021-10-19 13:36:20|3158|3152|3158|3152|3158.3|3152.3|3157.5|3151.5|7
1634650590000|2021-10-19 13:36:30|3157.8|3151.8|3158.8|3152.8|3159|3153|3157.8|3151.8|10
1634650600000|2021-10-19 13:36:40|3159|3153|3158.8|3152.8|3159.3|3153.3|3158.8|3152.8|10
1634650610000|2021-10-19 13:36:50|3158.5|3152.5|3159|3153|3159|3153|3158.5|3152.5|2
1634650620000|2021-10-19 13:37:00|3158.8|3152.8|3158|3152|3160.5|3154.5|3158|3152|16
1634650630000|2021-10-19 13:37:10|3157.5|3151.5|3157.3|3151.3|3157.5|3151.5|3157.3|3151.3|2
1634650640000|2021-10-19 13:37:20|3157|3151|3155.8|3149.8|3157|3151|3155.8|3149.8|7
1634650650000|2021-10-19 13:37:30|3156|3150|3156.3|3150.3|3156.5|3150.5|3156|3150|5
1634650660000|2021-10-19 13:37:40|3156.5|3150.5|3155.3|3149.3|3156.8|3150.8|3155.3|3149.3|11
1634650670000|2021-10-19 13:37:50|3155.5|3149.5|3155.3|3149.3|3156|3150|3155.3|3149.3|6
1634650680000|2021-10-19 13:38:00|3155.8|3149.8|3156.5|3150.5|3156.8|3150.8|3155.8|3149.8|7
1634650690000|2021-10-19 13:38:10|3156.8|3150.8|3157.5|3151.5|3157.5|3151.5|3156.8|3150.8|3
1634650700000|2021-10-19 13:38:20|3157.8|3151.8|3159.3|3153.3|3159.3|3153.3|3157.8|3151.8|7
1634650710000|2021-10-19 13:38:30|3159|3153|3157.8|3151.8|3159|3153|3157.8|3151.8|3
1634650720000|2021-10-19 13:38:40|3158|3152|3156.5|3150.5|3158.3|3152.3|3156.3|3150.3|10
1634650740000|2021-10-19 13:39:00|3156.3|3150.3|3156|3150|3156.3|3150.3|3156|3150|2
1634650750000|2021-10-19 13:39:10|3156.3|3150.3|3159|3153|3159|3153|3156.3|3150.3|3
1634650760000|2021-10-19 13:39:20|3158.8|3152.8|3159|3153|3159|3153|3158.8|3152.8|4
1634650770000|2021-10-19 13:39:30|3158.8|3152.8|3159.5|3153.5|3159.8|3153.8|3158.5|3152.5|7
1634650780000|2021-10-19 13:39:40|3159.3|3153.3|3159.8|3153.8|3159.8|3153.8|3159.3|3153.3|5
1634650790000|2021-10-19 13:39:50|3159.5|3153.5|3158.5|3152.5|3159.8|3153.8|3158.3|3152.3|5
1634650800000|2021-10-19 13:40:00|3159|3153|3158|3152|3159|3153|3158|3152|5
1634650810000|2021-10-19 13:40:10|3157.8|3151.8|3157.3|3151.3|3157.8|3151.8|3157|3151|4
1634650820000|2021-10-19 13:40:20|3157.8|3151.8|3157.3|3151.3|3157.8|3151.8|3157.3|3151.3|4
1634650830000|2021-10-19 13:40:30|3157.8|3151.8|3157.8|3151.8|3158|3152|3157.8|3151.8|3
1634650840000|2021-10-19 13:40:40|3158|3152|3157.5|3151.5|3158.3|3152.3|3157.5|3151.5|5
1634650850000|2021-10-19 13:40:50|3157|3151|3156|3150|3157|3151|3156|3150|7
1634650860000|2021-10-19 13:41:00|3155.8|3149.8|3154.8|3148.8|3156|3150|3154.8|3148.8|7
1634650870000|2021-10-19 13:41:10|3154.5|3148.5|3151.3|3145.3|3154.5|3148.5|3151.3|3145.3|6
1634650880000|2021-10-19 13:41:20|3151.5|3145.5|3151|3145|3151.8|3145.8|3150.8|3144.8|7
1634650890000|2021-10-19 13:41:30|3150.5|3144.5|3149.5|3143.5|3150.5|3144.5|3149|3143|10
1634650900000|2021-10-19 13:41:40|3149.8|3143.8|3149.3|3143.3|3149.8|3143.8|3148.5|3142.5|7
1634650910000|2021-10-19 13:41:50|3149|3143|3149.9|3143.9|3151.3|3145.3|3149|3143|9
1634650920000|2021-10-19 13:42:00|3149.5|3143.5|3150.8|3144.8|3150.8|3144.8|3149.3|3143.3|5
1634650930000|2021-10-19 13:42:10|3150.5|3144.5|3150.3|3144.3|3150.8|3144.8|3150.3|3144.3|4
1634650940000|2021-10-19 13:42:20|3149.3|3143.3|3149.3|3143.3|3149.3|3143.3|3148.5|3142.5|7
1634650950000|2021-10-19 13:42:30|3149|3143|3147|3141|3149|3143|3146.5|3140.5|12
1634650960000|2021-10-19 13:42:40|3147.3|3141.3|3146.8|3140.8|3147.3|3141.3|3146.8|3140.8|5
1634650970000|2021-10-19 13:42:50|3146.5|3140.5|3145.5|3139.5|3146.5|3140.5|3145.3|3139.3|7
1634650980000|2021-10-19 13:43:00|3145.3|3139.3|3144.8|3138.8|3145.5|3139.5|3144.3|3138.3|16
1634650990000|2021-10-19 13:43:10|3144.5|3138.5|3145.3|3139.3|3145.3|3139.3|3144.3|3138.3|6
1634651000000|2021-10-19 13:43:20|3145|3139|3145|3139|3145|3139|3145|3139|1
1634651010000|2021-10-19 13:43:30|3145.3|3139.3|3147.3|3141.3|3147.3|3141.3|3145.3|3139.3|6
1634651020000|2021-10-19 13:43:40|3147|3141|3147|3141|3147|3141|3146.8|3140.8|3
1634651030000|2021-10-19 13:43:50|3146.8|3140.8|3147|3141|3147|3141|3144|3138|11
1634651040000|2021-10-19 13:44:00|3147.3|3141.3|3148.3|3142.3|3148.3|3142.3|3147.3|3141.3|3
1634651050000|2021-10-19 13:44:10|3148.5|3142.5|3147|3141|3149|3143|3147|3141|12
1634651060000|2021-10-19 13:44:20|3147.3|3141.3|3145.8|3139.8|3147.3|3141.3|3145|3139|10
1634651070000|2021-10-19 13:44:30|3145.5|3139.5|3144.5|3138.5|3145.5|3139.5|3144.5|3138.5|5
1634651080000|2021-10-19 13:44:40|3142.5|3136.5|3144|3138|3144.5|3138.5|3142.5|3136.5|7
1634651090000|2021-10-19 13:44:50|3144.3|3138.3|3143.8|3137.8|3144.8|3138.8|3143.8|3137.8|9
1634651100000|2021-10-19 13:45:00|3144|3138|3145.5|3139.5|3146|3140|3144|3138|9
1634651110000|2021-10-19 13:45:10|3145.3|3139.3|3144.8|3138.8|3145.5|3139.5|3144.8|3138.8|10
1634651120000|2021-10-19 13:45:20|3144.5|3138.5|3145.5|3139.5|3146|3140|3144.3|3138.3|8
1634651130000|2021-10-19 13:45:30|3145.3|3139.3|3144.8|3138.8|3145.3|3139.3|3143.8|3137.8|9
1634651140000|2021-10-19 13:45:40|3145|3139|3144.3|3138.3|3145.8|3139.8|3144.3|3138.3|11
1634651150000|2021-10-19 13:45:50|3144|3138|3144.8|3138.8|3144.8|3138.8|3143.8|3137.8|6
1634651160000|2021-10-19 13:46:00|3144.5|3138.5|3145.3|3139.3|3145.3|3139.3|3144.3|3138.3|5
1634651170000|2021-10-19 13:46:10|3145.5|3139.5|3147|3141|3147|3141|3145.5|3139.5|8
1634651180000|2021-10-19 13:46:20|3147.8|3141.8|3147.5|3141.5|3147.8|3141.8|3147.5|3141.5|2
1634651190000|2021-10-19 13:46:30|3147.8|3141.8|3147.8|3141.8|3147.8|3141.8|3147.8|3141.8|1
1634651200000|2021-10-19 13:46:40|3148|3142|3149.5|3143.5|3150.3|3144.3|3148|3142|9
1634651210000|2021-10-19 13:46:50|3149.8|3143.8|3149.3|3143.3|3150|3144|3148.8|3142.8|8
1634651220000|2021-10-19 13:47:00|3148.8|3142.8|3150.5|3144.5|3150.5|3144.5|3147.8|3141.8|13
1634651240000|2021-10-19 13:47:20|3151|3145|3152|3146|3153.1|3147.1|3150.8|3144.8|13
1634651250000|2021-10-19 13:47:30|3151.8|3145.8|3150|3144|3151.8|3145.8|3150|3144|7
1634651260000|2021-10-19 13:47:40|3149.5|3143.5|3151.3|3145.3|3151.3|3145.3|3149.3|3143.3|12
1634651270000|2021-10-19 13:47:50|3151|3145|3150.8|3144.8|3151|3145|3150.8|3144.8|2
1634651280000|2021-10-19 13:48:00|3151|3145|3149.5|3143.5|3151|3145|3149.3|3143.3|9
1634651290000|2021-10-19 13:48:10|3149.3|3143.3|3148.5|3142.5|3149.3|3143.3|3148.5|3142.5|4
1634651300000|2021-10-19 13:48:20|3148|3142|3149.5|3143.5|3149.5|3143.5|3148|3142|7
1634651310000|2021-10-19 13:48:30|3149.3|3143.3|3148.5|3142.5|3149.3|3143.3|3148.5|3142.5|4
1634651320000|2021-10-19 13:48:40|3148|3142|3148.5|3142.5|3148.5|3142.5|3148|3142|4
1634651330000|2021-10-19 13:48:50|3147.5|3141.5|3146|3140|3147.5|3141.5|3146|3140|3
1634651340000|2021-10-19 13:49:00|3145.8|3139.8|3144.5|3138.5|3145.8|3139.8|3144.3|3138.3|6
1634651350000|2021-10-19 13:49:10|3145|3139|3146|3140|3146|3140|3145|3139|2
1634651360000|2021-10-19 13:49:20|3147.5|3141.5|3148.3|3142.3|3148.5|3142.5|3147.3|3141.3|6
1634651370000|2021-10-19 13:49:30|3148|3142|3147|3141|3148|3142|3147|3141|3
1634651380000|2021-10-19 13:49:40|3147.3|3141.3|3145.8|3139.8|3147.3|3141.3|3145.8|3139.8|4
1634651390000|2021-10-19 13:49:50|3145.5|3139.5|3143.8|3137.8|3145.5|3139.5|3143.8|3137.8|5
1634651400000|2021-10-19 13:50:00|3143.5|3137.5|3142.5|3136.5|3143.5|3137.5|3142.5|3136.5|8
1634651410000|2021-10-19 13:50:10|3142.8|3136.8|3144.8|3138.8|3145|3139|3142.8|3136.8|8
1634651420000|2021-10-19 13:50:20|3146.5|3140.5|3146.5|3140.5|3147|3141|3146.3|3140.3|11
1634651430000|2021-10-19 13:50:30|3145.8|3139.8|3146|3140|3146.5|3140.5|3145.8|3139.8|6
1634651440000|2021-10-19 13:50:40|3145.5|3139.5|3142.5|3136.5|3145.5|3139.5|3142.3|3136.3|16
1634651450000|2021-10-19 13:50:50|3142.3|3136.3|3143.3|3137.3|3143.8|3137.8|3142.3|3136.3|12
1634651460000|2021-10-19 13:51:00|3143|3137|3138.8|3132.8|3143|3137|3138.5|3132.5|25
1634651470000|2021-10-19 13:51:10|3138.5|3132.5|3137.3|3131.3|3138.5|3132.5|3136.5|3130.5|12
1634651480000|2021-10-19 13:51:20|3137|3131|3136.5|3130.5|3137.3|3131.3|3135.3|3129.3|13
1634651490000|2021-10-19 13:51:30|3136.3|3130.3|3135.3|3129.3|3136.3|3130.3|3135.3|3129.3|6
1634651500000|2021-10-19 13:51:40|3135|3129|3137.3|3131.3|3137.3|3131.3|3135|3129|5
1634651510000|2021-10-19 13:51:50|3137|3131|3136.3|3130.3|3137.3|3131.3|3136.3|3130.3|13
1634651520000|2021-10-19 13:52:00|3136.5|3130.5|3135.3|3129.3|3136.5|3130.5|3133.3|3127.3|10
1634651530000|2021-10-19 13:52:10|3135|3129|3131.5|3125.5|3135|3129|3131.5|3125.5|11
1634651540000|2021-10-19 13:52:20|3131.3|3125.3|3130.8|3124.8|3131.3|3125.3|3130.5|3124.5|6
1634651550000|2021-10-19 13:52:30|3131|3125|3124.6|3118.6|3131|3125|3124.6|3118.6|12
1634651560000|2021-10-19 13:52:40|3124.9|3118.9|3126.5|3120.5|3126.5|3120.5|3124.9|3118.9|5
1634651570000|2021-10-19 13:52:50|3125.8|3119.8|3125.8|3119.8|3126.3|3120.3|3124.3|3118.3|13
1634651580000|2021-10-19 13:53:00|3125.5|3119.5|3125|3119|3126|3120|3125|3119|8
1634651590000|2021-10-19 13:53:10|3124.8|3118.8|3125.5|3119.5|3125.5|3119.5|3124.8|3118.8|6
1634651600000|2021-10-19 13:53:20|3124.8|3118.8|3129|3123|3129|3123|3124.8|3118.8|5
1634651610000|2021-10-19 13:53:30|3129.3|3123.3|3132.5|3126.5|3133|3127|3129.3|3123.3|13
1634651620000|2021-10-19 13:53:40|3132.3|3126.3|3133.8|3127.8|3134|3128|3132.3|3126.3|7
1634651630000|2021-10-19 13:53:50|3134|3128|3134.8|3128.8|3135|3129|3133.8|3127.8|10
1634651640000|2021-10-19 13:54:00|3134.5|3128.5|3135.3|3129.3|3135.5|3129.5|3133.5|3127.5|9
1634651650000|2021-10-19 13:54:10|3135.5|3129.5|3135.5|3129.5|3135.5|3129.5|3135.3|3129.3|5
1634651660000|2021-10-19 13:54:20|3135|3129|3136.5|3130.5|3136.5|3130.5|3134.3|3128.3|10
1634651670000|2021-10-19 13:54:30|3136.8|3130.8|3136.5|3130.5|3137|3131|3136.3|3130.3|5
1634651680000|2021-10-19 13:54:40|3136.8|3130.8|3136.5|3130.5|3137.3|3131.3|3136|3130|9
1634651690000|2021-10-19 13:54:50|3138|3132|3139.8|3133.8|3140|3134|3138|3132|9
1634651700000|2021-10-19 13:55:00|3140|3134|3140.3|3134.3|3140.5|3134.5|3140|3134|4
1634651710000|2021-10-19 13:55:10|3140.8|3134.8|3141.3|3135.3|3141.8|3135.8|3140.8|3134.8|8
1634651720000|2021-10-19 13:55:20|3141|3135|3136.8|3130.8|3141|3135|3136.5|3130.5|13
1634651730000|2021-10-19 13:55:30|3135.8|3129.8|3138.5|3132.5|3139.8|3133.8|3135|3129|16
1634651740000|2021-10-19 13:55:40|3138.8|3132.8|3135.3|3129.3|3138.8|3132.8|3134.5|3128.5|11
1634651750000|2021-10-19 13:55:50|3135|3129|3140.3|3134.3|3140.3|3134.3|3135|3129|7
1634651760000|2021-10-19 13:56:00|3140.8|3134.8|3139|3133|3140.8|3134.8|3138.8|3132.8|10
1634651770000|2021-10-19 13:56:10|3138.5|3132.5|3139.5|3133.5|3139.5|3133.5|3137.8|3131.8|11
1634651780000|2021-10-19 13:56:20|3140.3|3134.3|3147.5|3141.5|3151|3145|3140.3|3134.3|11
1634651790000|2021-10-19 13:56:30|3147.3|3141.3|3148|3142|3148.3|3142.3|3147.3|3141.3|8
1634651800000|2021-10-19 13:56:40|3147.8|3141.8|3143.8|3137.8|3147.8|3141.8|3143.8|3137.8|8
1634651810000|2021-10-19 13:56:50|3143.5|3137.5|3141.3|3135.3|3143.5|3137.5|3141.3|3135.3|7
1634651820000|2021-10-19 13:57:00|3141.5|3135.5|3142.8|3136.8|3143.3|3137.3|3141.5|3135.5|6
1634651830000|2021-10-19 13:57:10|3143|3137|3145.3|3139.3|3145.3|3139.3|3143|3137|4
1634651840000|2021-10-19 13:57:20|3145|3139|3146|3140|3146.8|3140.8|3143.8|3137.8|15
1634651850000|2021-10-19 13:57:30|3145.8|3139.8|3145.8|3139.8|3146.3|3140.3|3145.5|3139.5|4
1634651860000|2021-10-19 13:57:40|3146|3140|3145.3|3139.3|3146.3|3140.3|3145.3|3139.3|8
1634651870000|2021-10-19 13:57:50|3144.8|3138.8|3142.8|3136.8|3144.8|3138.8|3141.5|3135.5|6
1634651880000|2021-10-19 13:58:00|3142.5|3136.5|3142.5|3136.5|3143.5|3137.5|3142.3|3136.3|14
1634651890000|2021-10-19 13:58:10|3142|3136|3142.5|3136.5|3142.5|3136.5|3141.3|3135.3|9
1634651900000|2021-10-19 13:58:20|3142.8|3136.8|3140|3134|3142.8|3136.8|3140|3134|7
1634651910000|2021-10-19 13:58:30|3140.3|3134.3|3141|3135|3141|3135|3140.3|3134.3|7
1634651920000|2021-10-19 13:58:40|3141.3|3135.3|3143|3137|3143.3|3137.3|3141.3|3135.3|5
1634651930000|2021-10-19 13:58:50|3143.3|3137.3|3143|3137|3143.5|3137.5|3143|3137|3
1634651940000|2021-10-19 13:59:00|3142.8|3136.8|3143|3137|3143.5|3137.5|3142|3136|8
1634651950000|2021-10-19 13:59:10|3143.3|3137.3|3144.5|3138.5|3145|3139|3143.3|3137.3|7
1634651960000|2021-10-19 13:59:20|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|3144.3|3138.3|5
1634651970000|2021-10-19 13:59:30|3144.5|3138.5|3144|3138|3144.8|3138.8|3144|3138|5
1634651980000|2021-10-19 13:59:40|3144.3|3138.3|3145.5|3139.5|3145.5|3139.5|3143.5|3137.5|5
1634651990000|2021-10-19 13:59:50|3145.8|3139.8|3145.5|3139.5|3146.5|3140.5|3145.5|3139.5|7
1634652000000|2021-10-19 14:00:00|3145.3|3139.3|3147|3141|3147.3|3141.3|3145.3|3139.3|15
1634652010000|2021-10-19 14:00:10|3147.3|3141.3|3150|3144|3150|3144|3147.3|3141.3|5
1634652020000|2021-10-19 14:00:20|3149.8|3143.8|3149.8|3143.8|3149.8|3143.8|3149.5|3143.5|7
1634652040000|2021-10-19 14:00:40|3150.5|3144.5|3150.8|3144.8|3151.3|3145.3|3150.5|3144.5|4
1634652050000|2021-10-19 14:00:50|3149|3143|3148.8|3142.8|3149.5|3143.5|3148.8|3142.8|6
1634652060000|2021-10-19 14:01:00|3148.3|3142.3|3147.5|3141.5|3148.3|3142.3|3147.3|3141.3|9
1634652070000|2021-10-19 14:01:10|3147.8|3141.8|3146|3140|3148.8|3142.8|3145.8|3139.8|5
1634652080000|2021-10-19 14:01:20|3146.8|3140.8|3144.5|3138.5|3147|3141|3144.5|3138.5|8
1634652090000|2021-10-19 14:01:30|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|3144.8|3138.8|1
1634652110000|2021-10-19 14:01:50|3145|3139|3145.3|3139.3|3145.3|3139.3|3145|3139|2
1634652120000|2021-10-19 14:02:00|3145.5|3139.5|3146.8|3140.8|3146.8|3140.8|3145.5|3139.5|5
1634652130000|2021-10-19 14:02:10|3147|3141|3147|3141|3147.5|3141.5|3147|3141|4
1634652140000|2021-10-19 14:02:20|3146.8|3140.8|3148|3142|3148.3|3142.3|3146.8|3140.8|5
1634652150000|2021-10-19 14:02:30|3147.8|3141.8|3147.8|3141.8|3148|3142|3147.5|3141.5|4
1634652160000|2021-10-19 14:02:40|3148|3142|3148.8|3142.8|3148.8|3142.8|3148|3142|4
1634652170000|2021-10-19 14:02:50|3149|3143|3149|3143|3149|3143|3148.8|3142.8|3
1634652180000|2021-10-19 14:03:00|3149.3|3143.3|3149.8|3143.8|3150|3144|3149.3|3143.3|7
1634652190000|2021-10-19 14:03:10|3150|3144|3150.3|3144.3|3151|3145|3150|3144|9
1634652200000|2021-10-19 14:03:20|3150.8|3144.8|3150.5|3144.5|3150.8|3144.8|3150|3144|6
1634652210000|2021-10-19 14:03:30|3151.5|3145.5|3152.8|3146.8|3153|3147|3151.5|3145.5|6
1634652220000|2021-10-19 14:03:40|3152.5|3146.5|3151|3145|3153|3147|3151|3145|11
1634652230000|2021-10-19 14:03:50|3151.3|3145.3|3154|3148|3154|3148|3151.3|3145.3|12
1634652240000|2021-10-19 14:04:00|3154.3|3148.3|3154.5|3148.5|3154.5|3148.5|3154|3148|4
1634652250000|2021-10-19 14:04:10|3154.3|3148.3|3151|3145|3154.3|3148.3|3151|3145|7
1634652260000|2021-10-19 14:04:20|3150.8|3144.8|3151.8|3145.8|3151.8|3145.8|3149.5|3143.5|8
1634652270000|2021-10-19 14:04:30|3151.5|3145.5|3148.6|3142.6|3151.5|3145.5|3148.6|3142.6|6
1634652280000|2021-10-19 14:04:40|3148.3|3142.3|3147.8|3141.8|3148.3|3142.3|3147.6|3141.6|9
1634652290000|2021-10-19 14:04:50|3148|3142|3147|3141|3149.5|3143.5|3147|3141|9
1634652300000|2021-10-19 14:05:00|3146.8|3140.8|3146.5|3140.5|3146.8|3140.8|3146.3|3140.3|6
1634652310000|2021-10-19 14:05:10|3146|3140|3146.5|3140.5|3146.5|3140.5|3146|3140|3
1634652320000|2021-10-19 14:05:20|3146.8|3140.8|3144.5|3138.5|3146.8|3140.8|3144.5|3138.5|4
1634652330000|2021-10-19 14:05:30|3144.8|3138.8|3144.3|3138.3|3145.3|3139.3|3144.3|3138.3|6
1634652340000|2021-10-19 14:05:40|3144.8|3138.8|3146.8|3140.8|3146.8|3140.8|3144.8|3138.8|4
1634652350000|2021-10-19 14:05:50|3147|3141|3147|3141|3147|3141|3147|3141|1
1634652360000|2021-10-19 14:06:00|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|3147.3|3141.3|1
1634652370000|2021-10-19 14:06:10|3147.5|3141.5|3147.3|3141.3|3147.5|3141.5|3147.3|3141.3|4
1634652380000|2021-10-19 14:06:20|3147|3141|3147|3141|3147.3|3141.3|3147|3141|5
1634652390000|2021-10-19 14:06:30|3146.5|3140.5|3147|3141|3147|3141|3146.3|3140.3|5
1634652400000|2021-10-19 14:06:40|3146.8|3140.8|3146.8|3140.8|3146.8|3140.8|3146.8|3140.8|1
1634652410000|2021-10-19 14:06:50|3146.5|3140.5|3145.5|3139.5|3146.5|3140.5|3145.3|3139.3|5
1634652420000|2021-10-19 14:07:00|3147|3141|3147.8|3141.8|3148.5|3142.5|3147|3141|6
1634652430000|2021-10-19 14:07:10|3147.5|3141.5|3145.8|3139.8|3147.5|3141.5|3145.8|3139.8|10
1634652440000|2021-10-19 14:07:20|3146.3|3140.3|3147|3141|3147|3141|3146.3|3140.3|3
1634652450000|2021-10-19 14:07:30|3147.3|3141.3|3147.8|3141.8|3147.8|3141.8|3147|3141|7
1634652460000|2021-10-19 14:07:40|3147.5|3141.5|3148.3|3142.3|3148.3|3142.3|3147.5|3141.5|4
1634652470000|2021-10-19 14:07:50|3148.5|3142.5|3148|3142|3148.5|3142.5|3148|3142|3
1634652480000|2021-10-19 14:08:00|3148.3|3142.3|3148.3|3142.3|3148.3|3142.3|3148.3|3142.3|1
1634652490000|2021-10-19 14:08:10|3148.5|3142.5|3149.5|3143.5|3149.5|3143.5|3148.5|3142.5|6
1634652500000|2021-10-19 14:08:20|3149.8|3143.8|3150.5|3144.5|3150.5|3144.5|3149.8|3143.8|4
1634652510000|2021-10-19 14:08:30|3150.3|3144.3|3149|3143|3150.3|3144.3|3149|3143|4
1634652520000|2021-10-19 14:08:40|3149.3|3143.3|3149.5|3143.5|3149.5|3143.5|3149.3|3143.3|2
1634652530000|2021-10-19 14:08:50|3149.3|3143.3|3150|3144|3150|3144|3149.3|3143.3|4
1634652540000|2021-10-19 14:09:00|3150.3|3144.3|3150.3|3144.3|3150.3|3144.3|3150|3144|3
1634652550000|2021-10-19 14:09:10|3150|3144|3150|3144|3150|3144|3150|3144|1
1634652560000|2021-10-19 14:09:20|3149.8|3143.8|3147|3141|3149.8|3143.8|3147|3141|6
1634652570000|2021-10-19 14:09:30|3146.8|3140.8|3147|3141|3147|3141|3145.8|3139.8|6
1634652590000|2021-10-19 14:09:50|3147.3|3141.3|3147|3141|3147.3|3141.3|3147|3141|2
1634652600000|2021-10-19 14:10:00|3146.8|3140.8|3147|3141|3147|3141|3146.5|3140.5|11
1634652610000|2021-10-19 14:10:10|3146.8|3140.8|3146.5|3140.5|3147|3141|3146|3140|14
1634652620000|2021-10-19 14:10:20|3146.3|3140.3|3141.8|3135.8|3146.5|3140.5|3141.8|3135.8|13
1634652630000|2021-10-19 14:10:30|3141.5|3135.5|3140.8|3134.8|3141.5|3135.5|3140.3|3134.3|10
1634652640000|2021-10-19 14:10:40|3141|3135|3142.3|3136.3|3142.3|3136.3|3141|3135|3
1634652650000|2021-10-19 14:10:50|3142.5|3136.5|3142.8|3136.8|3142.8|3136.8|3142.5|3136.5|2
1634652660000|2021-10-19 14:11:00|3142.5|3136.5|3142.8|3136.8|3142.8|3136.8|3142.5|3136.5|2
1634652670000|2021-10-19 14:11:10|3143.5|3137.5|3144.3|3138.3|3144.3|3138.3|3143.5|3137.5|3
1634652680000|2021-10-19 14:11:20|3143|3137|3141.3|3135.3|3143|3137|3141.3|3135.3|6
1634652690000|2021-10-19 14:11:30|3140.9|3134.9|3140.8|3134.8|3140.9|3134.9|3139.5|3133.5|6
1634652700000|2021-10-19 14:11:40|3140.5|3134.5|3140.8|3134.8|3140.8|3134.8|3140.3|3134.3|4
1634652710000|2021-10-19 14:11:50|3141|3135|3141|3135|3141|3135|3140.8|3134.8|3
1634652720000|2021-10-19 14:12:00|3140.8|3134.8|3141.8|3135.8|3141.8|3135.8|3140.8|3134.8|4
1634652730000|2021-10-19 14:12:10|3142.6|3136.6|3143.8|3137.8|3143.8|3137.8|3142.6|3136.6|3
1634652740000|2021-10-19 14:12:20|3143.5|3137.5|3141.3|3135.3|3143.5|3137.5|3141.1|3135.1|5
1634652750000|2021-10-19 14:12:30|3141.4|3135.4|3141.3|3135.3|3141.5|3135.5|3141.3|3135.3|3
1634652760000|2021-10-19 14:12:40|3142|3136|3140.3|3134.3|3142|3136|3138.8|3132.8|11
1634652770000|2021-10-19 14:12:50|3139.5|3133.5|3140|3134|3140|3134|3139.5|3133.5|5
1634652780000|2021-10-19 14:13:00|3140.3|3134.3|3141.3|3135.3|3141.3|3135.3|3140.3|3134.3|3
1634652790000|2021-10-19 14:13:10|3141|3135|3139.3|3133.3|3141|3135|3139.3|3133.3|4
1634652800000|2021-10-19 14:13:20|3139.1|3133.1|3138.5|3132.5|3139.1|3133.1|3138.5|3132.5|6
1634652810000|2021-10-19 14:13:30|3139.3|3133.3|3137|3131|3139.3|3133.3|3137|3131|5
1634652820000|2021-10-19 14:13:40|3136.5|3130.5|3137.5|3131.5|3137.5|3131.5|3136.5|3130.5|4
1634652830000|2021-10-19 14:13:50|3137.8|3131.8|3138.5|3132.5|3138.5|3132.5|3137.8|3131.8|2
1634652840000|2021-10-19 14:14:00|3139.3|3133.3|3137.8|3131.8|3139.3|3133.3|3137.8|3131.8|2
1634652850000|2021-10-19 14:14:10|3138|3132|3138.8|3132.8|3138.8|3132.8|3138|3132|4
1634652860000|2021-10-19 14:14:20|3139.3|3133.3|3139.3|3133.3|3139.3|3133.3|3139.3|3133.3|1
1634652870000|2021-10-19 14:14:30|3139|3133|3138.3|3132.3|3139|3133|3138.3|3132.3|2
1634652880000|2021-10-19 14:14:40|3138|3132|3138|3132|3138|3132|3138|3132|1
1634652890000|2021-10-19 14:14:50|3137.8|3131.8|3136.8|3130.8|3137.8|3131.8|3136.8|3130.8|3
1634652910000|2021-10-19 14:15:10|3137|3131|3137.5|3131.5|3137.5|3131.5|3137|3131|3
1634652920000|2021-10-19 14:15:20|3138|3132|3139.3|3133.3|3139.3|3133.3|3138|3132|7
1634652930000|2021-10-19 14:15:30|3139.5|3133.5|3137.3|3131.3|3139.5|3133.5|3137|3131|7
1634652940000|2021-10-19 14:15:40|3137.5|3131.5|3139|3133|3139.5|3133.5|3137.5|3131.5|6
1634652950000|2021-10-19 14:15:50|3139.3|3133.3|3139|3133|3139.5|3133.5|3139|3133|10
1634652960000|2021-10-19 14:16:00|3139.3|3133.3|3139.8|3133.8|3139.8|3133.8|3139.3|3133.3|5
1634652970000|2021-10-19 14:16:10|3139.5|3133.5|3139.8|3133.8|3139.8|3133.8|3139.5|3133.5|4
1634652980000|2021-10-19 14:16:20|3140|3134|3140.5|3134.5|3140.5|3134.5|3139.8|3133.8|5
1634653010000|2021-10-19 14:16:50|3140.3|3134.3|3140.3|3134.3|3140.3|3134.3|3140.3|3134.3|1
1634653020000|2021-10-19 14:17:00|3140|3134|3139.5|3133.5|3140|3134|3139.5|3133.5|5
1634653050000|2021-10-19 14:17:30|3139.3|3133.3|3139.3|3133.3|3139.3|3133.3|3139.3|3133.3|1
1634653060000|2021-10-19 14:17:40|3139.5|3133.5|3139.8|3133.8|3139.8|3133.8|3139.5|3133.5|2
1634653070000|2021-10-19 14:17:50|3139.5|3133.5|3139.5|3133.5|3139.8|3133.8|3139.5|3133.5|3
1634653080000|2021-10-19 14:18:00|3140|3134|3140.3|3134.3|3140.3|3134.3|3140|3134|2
1634653090000|2021-10-19 14:18:10|3140.5|3134.5|3142|3136|3142|3136|3140.5|3134.5|5
1634653100000|2021-10-19 14:18:20|3143.3|3137.3|3143.3|3137.3|3143.3|3137.3|3142.5|3136.5|5
1634653110000|2021-10-19 14:18:30|3143|3137|3141|3135|3143|3137|3141|3135|6
1634653120000|2021-10-19 14:18:40|3141.3|3135.3|3143|3137|3143.3|3137.3|3141.3|3135.3|7
1634653130000|2021-10-19 14:18:50|3144|3138|3144|3138|3144.8|3138.8|3144|3138|5
1634653140000|2021-10-19 14:19:00|3143.8|3137.8|3142|3136|3143.8|3137.8|3141.8|3135.8|8
1634653150000|2021-10-19 14:19:10|3142.3|3136.3|3143.3|3137.3|3143.3|3137.3|3142|3136|4
1634653160000|2021-10-19 14:19:20|3143.5|3137.5|3143|3137|3143.5|3137.5|3143|3137|2
1634653170000|2021-10-19 14:19:30|3143.3|3137.3|3143|3137|3143.3|3137.3|3143|3137|2
1634653180000|2021-10-19 14:19:40|3142.3|3136.3|3142.8|3136.8|3143|3137|3142.3|3136.3|4
1634653190000|2021-10-19 14:19:50|3143.8|3137.8|3143.8|3137.8|3143.8|3137.8|3143.3|3137.3|4
1634653200000|2021-10-19 14:20:00|3143.5|3137.5|3143.3|3137.3|3143.5|3137.5|3143.3|3137.3|4
1634653210000|2021-10-19 14:20:10|3142.8|3136.8|3142.3|3136.3|3142.8|3136.8|3142.3|3136.3|3
1634653220000|2021-10-19 14:20:20|3141.8|3135.8|3140.5|3134.5|3141.8|3135.8|3140.5|3134.5|7
1634653230000|2021-10-19 14:20:30|3140.8|3134.8|3141.5|3135.5|3141.8|3135.8|3140.8|3134.8|9
1634653240000|2021-10-19 14:20:40|3141.8|3135.8|3141.8|3135.8|3141.8|3135.8|3141.5|3135.5|3
1634653250000|2021-10-19 14:20:50|3141.3|3135.3|3141.3|3135.3|3141.3|3135.3|3141.3|3135.3|1
1634653260000|2021-10-19 14:21:00|3141.5|3135.5|3141.5|3135.5|3141.5|3135.5|3141.5|3135.5|1
1634653270000|2021-10-19 14:21:10|3141.8|3135.8|3141.3|3135.3|3141.8|3135.8|3141.3|3135.3|2
1634653280000|2021-10-19 14:21:20|3141|3135|3140|3134|3141|3135|3140|3134|3
1634653290000|2021-10-19 14:21:30|3139.8|3133.8|3139.8|3133.8|3140|3134|3139.8|3133.8|3
1634653300000|2021-10-19 14:21:40|3140|3134|3139.5|3133.5|3140|3134|3139|3133|8
1634653310000|2021-10-19 14:21:50|3139.8|3133.8|3139.8|3133.8|3139.8|3133.8|3139.8|3133.8|1
1634653340000|2021-10-19 14:22:20|3139.5|3133.5|3138.5|3132.5|3139.5|3133.5|3138.5|3132.5|5
1634653350000|2021-10-19 14:22:30|3138.8|3132.8|3138.8|3132.8|3138.8|3132.8|3138.8|3132.8|1
1634653360000|2021-10-19 14:22:40|3138.5|3132.5|3140.5|3134.5|3140.5|3134.5|3138.5|3132.5|6
1634653370000|2021-10-19 14:22:50|3140.8|3134.8|3142.5|3136.5|3142.5|3136.5|3140.8|3134.8|5
1634653380000|2021-10-19 14:23:00|3142.3|3136.3|3142.3|3136.3|3142.3|3136.3|3142.3|3136.3|1
1634653390000|2021-10-19 14:23:10|3142|3136|3140.8|3134.8|3142.3|3136.3|3140.5|3134.5|12
1634653400000|2021-10-19 14:23:20|3140.5|3134.5|3139.5|3133.5|3140.5|3134.5|3139.5|3133.5|10
1634653410000|2021-10-19 14:23:30|3139.3|3133.3|3138|3132|3139.3|3133.3|3137.8|3131.8|8
1634653420000|2021-10-19 14:23:40|3138.8|3132.8|3139|3133|3139.3|3133.3|3138.8|3132.8|7
1634653430000|2021-10-19 14:23:50|3139.3|3133.3|3140.3|3134.3|3141.5|3135.5|3138.8|3132.8|15
1634653440000|2021-10-19 14:24:00|3140.5|3134.5|3140.3|3134.3|3140.5|3134.5|3140.3|3134.3|2
1634653460000|2021-10-19 14:24:20|3141|3135|3141|3135|3141.3|3135.3|3141|3135|3
1634653470000|2021-10-19 14:24:30|3140.8|3134.8|3139|3133|3140.8|3134.8|3139|3133|5
1634653480000|2021-10-19 14:24:40|3138.8|3132.8|3138.8|3132.8|3139|3133|3138.8|3132.8|3
1634653490000|2021-10-19 14:24:50|3139.3|3133.3|3139.3|3133.3|3139.3|3133.3|3139|3133|5
1634653500000|2021-10-19 14:25:00|3139.5|3133.5|3140.3|3134.3|3140.3|3134.3|3139.5|3133.5|4
1634653510000|2021-10-19 14:25:10|3140|3134|3140.3|3134.3|3140.3|3134.3|3140|3134|2
1634653520000|2021-10-19 14:25:20|3140.5|3134.5|3140|3134|3140.5|3134.5|3140|3134|3
1634653530000|2021-10-19 14:25:30|3139.8|3133.8|3139.5|3133.5|3139.8|3133.8|3139.5|3133.5|2
1634653540000|2021-10-19 14:25:40|3139.8|3133.8|3140.3|3134.3|3140.3|3134.3|3139.8|3133.8|2
1634653560000|2021-10-19 14:26:00|3140.8|3134.8|3141.8|3135.8|3141.8|3135.8|3140.8|3134.8|3
1634653570000|2021-10-19 14:26:10|3142|3136|3142|3136|3142|3136|3142|3136|1
1634653580000|2021-10-19 14:26:20|3142.3|3136.3|3142|3136|3142.3|3136.3|3141.8|3135.8|6
1634653590000|2021-10-19 14:26:30|3141.8|3135.8|3141|3135|3141.8|3135.8|3141|3135|7
1634653600000|2021-10-19 14:26:40|3141.3|3135.3|3141.3|3135.3|3141.3|3135.3|3141|3135|3
1634653610000|2021-10-19 14:26:50|3141.5|3135.5|3141.8|3135.8|3142.3|3136.3|3141.5|3135.5|8
1634653620000|2021-10-19 14:27:00|3141.5|3135.5|3140.5|3134.5|3141.5|3135.5|3140.5|3134.5|4
1634653630000|2021-10-19 14:27:10|3140.8|3134.8|3140.3|3134.3|3140.8|3134.8|3140.3|3134.3|2
1634653640000|2021-10-19 14:27:20|3140|3134|3140|3134|3140|3134|3140|3134|1
1634653650000|2021-10-19 14:27:30|3139.8|3133.8|3139.3|3133.3|3140|3134|3139.3|3133.3|3
1634653660000|2021-10-19 14:27:40|3139.5|3133.5|3140|3134|3140.3|3134.3|3139.5|3133.5|4
1634653670000|2021-10-19 14:27:50|3139.8|3133.8|3140|3134|3140|3134|3139.8|3133.8|2
1634653680000|2021-10-19 14:28:00|3139.8|3133.8|3139.8|3133.8|3139.8|3133.8|3139.8|3133.8|1
1634653690000|2021-10-19 14:28:10|3141.3|3135.3|3141.3|3135.3|3141.3|3135.3|3140.8|3134.8|4
1634653710000|2021-10-19 14:28:30|3141|3135|3140.8|3134.8|3141|3135|3140.8|3134.8|2
1634653730000|2021-10-19 14:28:50|3140.5|3134.5|3139.5|3133.5|3140.5|3134.5|3139.5|3133.5|5
1634653740000|2021-10-19 14:29:00|3139.3|3133.3|3139.5|3133.5|3140|3134|3139.3|3133.3|5
1634653750000|2021-10-19 14:29:10|3139.8|3133.8|3140.5|3134.5|3140.5|3134.5|3139.8|3133.8|2
1634653760000|2021-10-19 14:29:20|3140.8|3134.8|3141.8|3135.8|3141.8|3135.8|3140.8|3134.8|3
1634653770000|2021-10-19 14:29:30|3142|3136|3141.8|3135.8|3142|3136|3141.8|3135.8|2
1634653780000|2021-10-19 14:29:40|3143|3137|3142.5|3136.5|3143|3137|3142.5|3136.5|2
1634653790000|2021-10-19 14:29:50|3142.3|3136.3|3142.3|3136.3|3142.3|3136.3|3142.3|3136.3|1
1634653800000|2021-10-19 14:30:00|3142|3136|3140.5|3134.5|3142|3136|3140.5|3134.5|5
1634653810000|2021-10-19 14:30:10|3141|3135|3139.8|3133.8|3141|3135|3139.8|3133.8|5
1634653820000|2021-10-19 14:30:20|3139.5|3133.5|3137.8|3131.8|3139.5|3133.5|3137.8|3131.8|7
1634653830000|2021-10-19 14:30:30|3137.5|3131.5|3136|3130|3137.5|3131.5|3136|3130|4
1634653840000|2021-10-19 14:30:40|3137.3|3131.3|3137.3|3131.3|3137.5|3131.5|3137.3|3131.3|3
1634653850000|2021-10-19 14:30:50|3137|3131|3136|3130|3137|3131|3136|3130|4
1634653860000|2021-10-19 14:31:00|3135.8|3129.8|3137|3131|3137|3131|3135.8|3129.8|2
1634653870000|2021-10-19 14:31:10|3137.5|3131.5|3137.3|3131.3|3137.5|3131.5|3137.3|3131.3|2
1634653880000|2021-10-19 14:31:20|3137|3131|3135.5|3129.5|3137|3131|3135.5|3129.5|4
1634653890000|2021-10-19 14:31:30|3136.8|3130.8|3136.3|3130.3|3136.8|3130.8|3136.3|3130.3|2
1634653900000|2021-10-19 14:31:40|3136|3130|3135.8|3129.8|3136.3|3130.3|3135.8|3129.8|9
1634653910000|2021-10-19 14:31:50|3135.5|3129.5|3135|3129|3135.5|3129.5|3135|3129|3
1634653920000|2021-10-19 14:32:00|3134.8|3128.8|3134|3128|3134.8|3128.8|3134|3128|3
1634653930000|2021-10-19 14:32:10|3134.8|3128.8|3134.3|3128.3|3134.8|3128.8|3134.3|3128.3|10
1634653940000|2021-10-19 14:32:20|3134.5|3128.5|3135.3|3129.3|3135.3|3129.3|3134.5|3128.5|2
1634653950000|2021-10-19 14:32:30|3135|3129|3135.3|3129.3|3135.3|3129.3|3134.3|3128.3|10
1634653960000|2021-10-19 14:32:40|3135|3129|3133|3127|3135|3129|3133|3127|4
1634653970000|2021-10-19 14:32:50|3132.8|3126.8|3131.8|3125.8|3132.8|3126.8|3131.8|3125.8|4
1634653980000|2021-10-19 14:33:00|3132|3126|3130.5|3124.5|3132|3126|3130.3|3124.3|6
1634653990000|2021-10-19 14:33:10|3130.3|3124.3|3129.8|3123.8|3130.5|3124.5|3129.8|3123.8|5
1634654000000|2021-10-19 14:33:20|3129.5|3123.5|3126.5|3120.5|3129.8|3123.8|3126.3|3120.3|7
1634654010000|2021-10-19 14:33:30|3129.3|3123.3|3129.3|3123.3|3129.3|3123.3|3129|3123|3
1634654020000|2021-10-19 14:33:40|3129|3123|3127.8|3121.8|3129|3123|3127.3|3121.3|6
1634654030000|2021-10-19 14:33:50|3127.5|3121.5|3127.8|3121.8|3127.8|3121.8|3127.3|3121.3|3
1634654040000|2021-10-19 14:34:00|3128|3122|3128.8|3122.8|3129|3123|3128|3122|6
1634654050000|2021-10-19 14:34:10|3129|3123|3127.8|3121.8|3129|3123|3127.8|3121.8|6
1634654060000|2021-10-19 14:34:20|3127.5|3121.5|3126.5|3120.5|3127.5|3121.5|3126.3|3120.3|9
1634654070000|2021-10-19 14:34:30|3126.3|3120.3|3127|3121|3127|3121|3126.3|3120.3|4
1634654080000|2021-10-19 14:34:40|3127.3|3121.3|3126.3|3120.3|3127.5|3121.5|3126.3|3120.3|6
1634654090000|2021-10-19 14:34:50|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.3|3119.3|3
1634654100000|2021-10-19 14:35:00|3125.3|3119.3|3125.5|3119.5|3125.8|3119.8|3125.3|3119.3|3
1634654110000|2021-10-19 14:35:10|3125.8|3119.8|3128.5|3122.5|3128.5|3122.5|3125.8|3119.8|7
1634654120000|2021-10-19 14:35:20|3128.3|3122.3|3127.5|3121.5|3128.3|3122.3|3127.3|3121.3|4
1634654130000|2021-10-19 14:35:30|3127.8|3121.8|3125.5|3119.5|3127.8|3121.8|3125.5|3119.5|6
1634654140000|2021-10-19 14:35:40|3125.8|3119.8|3125.3|3119.3|3125.8|3119.8|3125.3|3119.3|5
1634654150000|2021-10-19 14:35:50|3124.3|3118.3|3121|3115|3124.3|3118.3|3120.5|3114.5|9
1634654160000|2021-10-19 14:36:00|3121.3|3115.3|3120.8|3114.8|3122.3|3116.3|3120.8|3114.8|7
1634654170000|2021-10-19 14:36:10|3119.8|3113.8|3119.5|3113.5|3120.5|3114.5|3119.5|3113.5|11
1634654180000|2021-10-19 14:36:20|3119.3|3113.3|3119.5|3113.5|3121.5|3115.5|3119.3|3113.3|8
1634654190000|2021-10-19 14:36:30|3119.8|3113.8|3119.5|3113.5|3120|3114|3119.5|3113.5|4
1634654200000|2021-10-19 14:36:40|3119.8|3113.8|3122|3116|3123|3117|3119.8|3113.8|11
1634654210000|2021-10-19 14:36:50|3121.8|3115.8|3123.5|3117.5|3123.8|3117.8|3121.8|3115.8|13
1634654220000|2021-10-19 14:37:00|3124.3|3118.3|3123.3|3117.3|3124.3|3118.3|3123|3117|7
1634654230000|2021-10-19 14:37:10|3123.5|3117.5|3123.3|3117.3|3123.5|3117.5|3123.3|3117.3|2
1634654240000|2021-10-19 14:37:20|3123|3117|3123.8|3117.8|3123.8|3117.8|3122.8|3116.8|8
1634654250000|2021-10-19 14:37:30|3124.3|3118.3|3124.5|3118.5|3124.5|3118.5|3124|3118|3
1634654260000|2021-10-19 14:37:40|3124.8|3118.8|3124.5|3118.5|3124.8|3118.8|3124|3118|6
1634654270000|2021-10-19 14:37:50|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|1
1634654280000|2021-10-19 14:38:00|3124.5|3118.5|3125.5|3119.5|3125.5|3119.5|3124.5|3118.5|2
1634654290000|2021-10-19 14:38:10|3125.8|3119.8|3126.3|3120.3|3126.3|3120.3|3125.8|3119.8|2
1634654300000|2021-10-19 14:38:20|3126|3120|3125|3119|3126|3120|3125|3119|3
1634654310000|2021-10-19 14:38:30|3124.8|3118.8|3126.5|3120.5|3126.5|3120.5|3124.8|3118.8|5
1634654320000|2021-10-19 14:38:40|3127|3121|3127|3121|3127.3|3121.3|3126.8|3120.8|5
1634654330000|2021-10-19 14:38:50|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|3127.3|3121.3|1
1634654340000|2021-10-19 14:39:00|3127|3121|3125|3119|3127|3121|3125|3119|8
1634654350000|2021-10-19 14:39:10|3125.3|3119.3|3125.3|3119.3|3125.5|3119.5|3124.8|3118.8|6
1634654360000|2021-10-19 14:39:20|3125.5|3119.5|3124.5|3118.5|3125.5|3119.5|3124.3|3118.3|5
1634654380000|2021-10-19 14:39:40|3124.3|3118.3|3124.3|3118.3|3124.3|3118.3|3124|3118|3
1634654390000|2021-10-19 14:39:50|3124.5|3118.5|3124.8|3118.8|3124.8|3118.8|3124.5|3118.5|2
1634654400000|2021-10-19 14:40:00|3124.5|3118.5|3125|3119|3125|3119|3124.5|3118.5|3
1634654410000|2021-10-19 14:40:10|3125.3|3119.3|3125.8|3119.8|3126|3120|3125.3|3119.3|6
1634654420000|2021-10-19 14:40:20|3125.5|3119.5|3124.8|3118.8|3125.5|3119.5|3124.8|3118.8|2
1634654430000|2021-10-19 14:40:30|3124.5|3118.5|3122.8|3116.8|3124.5|3118.5|3122.8|3116.8|5
1634654440000|2021-10-19 14:40:40|3122.5|3116.5|3121.5|3115.5|3122.5|3116.5|3121.5|3115.5|7
1634654450000|2021-10-19 14:40:50|3121.3|3115.3|3121.8|3115.8|3121.8|3115.8|3121|3115|7
1634654460000|2021-10-19 14:41:00|3122|3116|3121.8|3115.8|3122|3116|3121.8|3115.8|2
1634654470000|2021-10-19 14:41:10|3122|3116|3121.8|3115.8|3122|3116|3121.8|3115.8|2
1634654480000|2021-10-19 14:41:20|3121.5|3115.5|3120.8|3114.8|3121.5|3115.5|3120.8|3114.8|3
1634654490000|2021-10-19 14:41:30|3121|3115|3121.5|3115.5|3121.5|3115.5|3120.5|3114.5|5
1634654500000|2021-10-19 14:41:40|3122.3|3116.3|3123.3|3117.3|3123.3|3117.3|3121.8|3115.8|6
1634654510000|2021-10-19 14:41:50|3123.5|3117.5|3124|3118|3124.5|3118.5|3123.5|3117.5|4
1634654520000|2021-10-19 14:42:00|3123.8|3117.8|3124|3118|3124.3|3118.3|3123.8|3117.8|4
1634654530000|2021-10-19 14:42:10|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|3123.8|3117.8|1
1634654540000|2021-10-19 14:42:20|3123.5|3117.5|3124.3|3118.3|3124.3|3118.3|3123.3|3117.3|6
1634654550000|2021-10-19 14:42:30|3124.8|3118.8|3126|3120|3126|3120|3124.8|3118.8|4
1634654570000|2021-10-19 14:42:50|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|3126.3|3120.3|1
1634654580000|2021-10-19 14:43:00|3126|3120|3125.5|3119.5|3126|3120|3125.5|3119.5|3
1634654590000|2021-10-19 14:43:10|3125.3|3119.3|3124.8|3118.8|3125.3|3119.3|3124.8|3118.8|4
1634654600000|2021-10-19 14:43:20|3125|3119|3126.5|3120.5|3126.5|3120.5|3125|3119|4
1634654610000|2021-10-19 14:43:30|3126.8|3120.8|3126.8|3120.8|3127|3121|3126.8|3120.8|5
1634654620000|2021-10-19 14:43:40|3126.5|3120.5|3126.5|3120.5|3126.8|3120.8|3126|3120|7
1634654630000|2021-10-19 14:43:50|3126.3|3120.3|3126.3|3120.3|3126.5|3120.5|3126.3|3120.3|3
1634654640000|2021-10-19 14:44:00|3126.5|3120.5|3126.5|3120.5|3127|3121|3126.5|3120.5|4
1634654660000|2021-10-19 14:44:20|3126.3|3120.3|3126|3120|3126.3|3120.3|3126|3120|2
1634654670000|2021-10-19 14:44:30|3125.8|3119.8|3124.8|3118.8|3126|3120|3124.5|3118.5|7
1634654680000|2021-10-19 14:44:40|3124.5|3118.5|3123.5|3117.5|3124.8|3118.8|3123.3|3117.3|8
1634654690000|2021-10-19 14:44:50|3123.3|3117.3|3123.5|3117.5|3123.5|3117.5|3123.3|3117.3|2
1634654700000|2021-10-19 14:45:00|3123.8|3117.8|3124.3|3118.3|3124.3|3118.3|3123.8|3117.8|3
1634654710000|2021-10-19 14:45:10|3124.5|3118.5|3125.8|3119.8|3125.8|3119.8|3124.5|3118.5|5
1634654720000|2021-10-19 14:45:20|3125.5|3119.5|3124.3|3118.3|3125.5|3119.5|3124.3|3118.3|5
1634654730000|2021-10-19 14:45:30|3124|3118|3125.5|3119.5|3125.5|3119.5|3123.5|3117.5|6
1634654740000|2021-10-19 14:45:40|3125.8|3119.8|3126|3120|3126.8|3120.8|3125.8|3119.8|6
1634654750000|2021-10-19 14:45:50|3126.3|3120.3|3126|3120|3126.3|3120.3|3126|3120|2
1634654760000|2021-10-19 14:46:00|3125.8|3119.8|3126|3120|3126|3120|3125.8|3119.8|2
1634654770000|2021-10-19 14:46:10|3125.8|3119.8|3124.3|3118.3|3125.8|3119.8|3124.3|3118.3|7
1634654780000|2021-10-19 14:46:20|3124.5|3118.5|3124|3118|3124.5|3118.5|3124|3118|2
1634654790000|2021-10-19 14:46:30|3124.3|3118.3|3124.5|3118.5|3125.8|3119.8|3124.3|3118.3|13
1634654800000|2021-10-19 14:46:40|3125|3119|3124.5|3118.5|3125|3119|3124.5|3118.5|4
1634654810000|2021-10-19 14:46:50|3124.3|3118.3|3123.8|3117.8|3124.3|3118.3|3123.8|3117.8|2
1634654820000|2021-10-19 14:47:00|3123.3|3117.3|3123.3|3117.3|3123.3|3117.3|3123.3|3117.3|1
1634654830000|2021-10-19 14:47:10|3123.8|3117.8|3124.8|3118.8|3125.3|3119.3|3123.8|3117.8|13
1634654840000|2021-10-19 14:47:20|3125|3119|3124.5|3118.5|3125|3119|3124.5|3118.5|7
1634654850000|2021-10-19 14:47:30|3124.8|3118.8|3124.5|3118.5|3125.5|3119.5|3123.8|3117.8|13
1634654860000|2021-10-19 14:47:40|3124.8|3118.8|3124.8|3118.8|3125.3|3119.3|3124.5|3118.5|7
1634654870000|2021-10-19 14:47:50|3124.5|3118.5|3124.3|3118.3|3124.5|3118.5|3124.3|3118.3|2
1634654880000|2021-10-19 14:48:00|3125.3|3119.3|3124.5|3118.5|3125.3|3119.3|3124.5|3118.5|4
1634654890000|2021-10-19 14:48:10|3125.3|3119.3|3123.5|3117.5|3125.3|3119.3|3123.5|3117.5|7
1634654900000|2021-10-19 14:48:20|3122.8|3116.8|3123.8|3117.8|3124|3118|3122.3|3116.3|7
1634654910000|2021-10-19 14:48:30|3124|3118|3124.3|3118.3|3124.5|3118.5|3124|3118|4
1634654920000|2021-10-19 14:48:40|3124.5|3118.5|3124.3|3118.3|3125.3|3119.3|3123.8|3117.8|6
1634654930000|2021-10-19 14:48:50|3124.5|3118.5|3124.3|3118.3|3124.8|3118.8|3124.3|3118.3|8
1634654940000|2021-10-19 14:49:00|3124|3118|3124.5|3118.5|3125.3|3119.3|3124|3118|9
1634654950000|2021-10-19 14:49:10|3124.3|3118.3|3125.5|3119.5|3125.8|3119.8|3124|3118|10
1634654960000|2021-10-19 14:49:20|3126|3120|3124.5|3118.5|3126|3120|3124.5|3118.5|10
1634654970000|2021-10-19 14:49:30|3124.8|3118.8|3124|3118|3125.3|3119.3|3124|3118|6
1634654980000|2021-10-19 14:49:40|3123.3|3117.3|3124.3|3118.3|3124.3|3118.3|3123|3117|4
1634654990000|2021-10-19 14:49:50|3124.5|3118.5|3125.3|3119.3|3125.5|3119.5|3124.5|3118.5|18
1634655000000|2021-10-19 14:50:00|3125|3119|3125|3119|3125|3119|3124.8|3118.8|3
1634655010000|2021-10-19 14:50:10|3125.3|3119.3|3125.8|3119.8|3125.8|3119.8|3125.3|3119.3|2
1634655020000|2021-10-19 14:50:20|3126|3120|3126|3120|3126|3120|3126|3120|1
1634655040000|2021-10-19 14:50:40|3125.8|3119.8|3125.5|3119.5|3125.8|3119.8|3125.5|3119.5|2
1634655050000|2021-10-19 14:50:50|3125.3|3119.3|3124.5|3118.5|3125.3|3119.3|3124.5|3118.5|2
1634655060000|2021-10-19 14:51:00|3124.8|3118.8|3124.5|3118.5|3125.3|3119.3|3124.5|3118.5|5
1634655070000|2021-10-19 14:51:10|3124.8|3118.8|3125|3119|3125.3|3119.3|3124.5|3118.5|6
1634655080000|2021-10-19 14:51:20|3125.3|3119.3|3125.5|3119.5|3125.5|3119.5|3125.3|3119.3|2
1634655090000|2021-10-19 14:51:30|3125.8|3119.8|3125.5|3119.5|3125.8|3119.8|3125.5|3119.5|2
1634655100000|2021-10-19 14:51:40|3124.8|3118.8|3125.3|3119.3|3125.3|3119.3|3124.5|3118.5|7
1634655120000|2021-10-19 14:52:00|3125.5|3119.5|3126.5|3120.5|3126.5|3120.5|3125.5|3119.5|3
1634655150000|2021-10-19 14:52:30|3126.3|3120.3|3126|3120|3126.3|3120.3|3125.8|3119.8|3
1634655160000|2021-10-19 14:52:40|3125.8|3119.8|3125.3|3119.3|3125.8|3119.8|3125.3|3119.3|2
1634655170000|2021-10-19 14:52:50|3125.5|3119.5|3125.3|3119.3|3125.5|3119.5|3125.3|3119.3|2
1634655180000|2021-10-19 14:53:00|3125.5|3119.5|3125.8|3119.8|3125.8|3119.8|3125.5|3119.5|2
1634655190000|2021-10-19 14:53:10|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|3125.5|3119.5|1
1634655200000|2021-10-19 14:53:20|3125.3|3119.3|3125|3119|3125.3|3119.3|3124.5|3118.5|11
1634655210000|2021-10-19 14:53:30|3124.8|3118.8|3125|3119|3125|3119|3124.8|3118.8|4
1634655220000|2021-10-19 14:53:40|3124.8|3118.8|3124.5|3118.5|3125|3119|3124.5|3118.5|11
1634655230000|2021-10-19 14:53:50|3125|3119|3125|3119|3125|3119|3124.5|3118.5|9
1634655240000|2021-10-19 14:54:00|3124.5|3118.5|3125.5|3119.5|3125.8|3119.8|3124.5|3118.5|5
1634655260000|2021-10-19 14:54:20|3125.8|3119.8|3125.5|3119.5|3125.8|3119.8|3125.5|3119.5|2
1634655280000|2021-10-19 14:54:40|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|1
1634655310000|2021-10-19 14:55:10|3125.5|3119.5|3124.3|3118.3|3125.5|3119.5|3124.3|3118.3|2
1634655320000|2021-10-19 14:55:20|3124|3118|3123.8|3117.8|3124|3118|3123.8|3117.8|2
1634655330000|2021-10-19 14:55:30|3123.5|3117.5|3123.5|3117.5|3124|3118|3123.5|3117.5|5
1634655340000|2021-10-19 14:55:40|3125|3119|3124.8|3118.8|3125|3119|3124.5|3118.5|3
1634655350000|2021-10-19 14:55:50|3124.5|3118.5|3121.5|3115.5|3124.5|3118.5|3121.5|3115.5|5
1634655370000|2021-10-19 14:56:10|3122.3|3116.3|3123.8|3117.8|3124|3118|3122.3|3116.3|4
1634655380000|2021-10-19 14:56:20|3122.8|3116.8|3120.5|3114.5|3124|3118|3120.5|3114.5|5
1634655390000|2021-10-19 14:56:30|3120.8|3114.8|3121|3115|3121|3115|3120.8|3114.8|2
1634655400000|2021-10-19 14:56:40|3120.8|3114.8|3121.3|3115.3|3121.3|3115.3|3120.8|3114.8|3
1634655410000|2021-10-19 14:56:50|3121|3115|3120.3|3114.3|3121|3115|3120|3114|5
1634655420000|2021-10-19 14:57:00|3120|3114|3120.5|3114.5|3120.5|3114.5|3120|3114|3
1634655430000|2021-10-19 14:57:10|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|1
1634655450000|2021-10-19 14:57:30|3120.5|3114.5|3119.5|3113.5|3120.5|3114.5|3119.5|3113.5|3
1634655460000|2021-10-19 14:57:40|3119.8|3113.8|3120.3|3114.3|3120.3|3114.3|3119.8|3113.8|2
1634655480000|2021-10-19 14:58:00|3120|3114|3119.5|3113.5|3120|3114|3119.5|3113.5|2
1634655490000|2021-10-19 14:58:10|3119.3|3113.3|3118.1|3112.1|3119.3|3113.3|3118|3112|4
1634655500000|2021-10-19 14:58:20|3118|3112|3115|3109|3118|3112|3115|3109|8
1634655510000|2021-10-19 14:58:30|3115.5|3109.5|3112.3|3106.3|3115.5|3109.5|3112.3|3106.3|13
1634655520000|2021-10-19 14:58:40|3111.5|3105.5|3112|3106|3112|3106|3111.5|3105.5|5
1634655530000|2021-10-19 14:58:50|3112.3|3106.3|3113.8|3107.8|3114|3108|3112.3|3106.3|7
1634655540000|2021-10-19 14:59:00|3111.9|3105.9|3111|3105|3112.4|3106.4|3111|3105|6
1634655550000|2021-10-19 14:59:10|3111.3|3105.3|3111.8|3105.8|3111.8|3105.8|3110.8|3104.8|8
1634655560000|2021-10-19 14:59:20|3112|3106|3110.3|3104.3|3112|3106|3110.3|3104.3|7
1634655570000|2021-10-19 14:59:30|3109.8|3103.8|3110.3|3104.3|3111.3|3105.3|3109.8|3103.8|6
1634655580000|2021-10-19 14:59:40|3110|3104|3110.3|3104.3|3110.3|3104.3|3110|3104|4
1634655590000|2021-10-19 14:59:50|3110|3104|3106.8|3100.8|3110|3104|3106.5|3100.5|11
1634655600000|2021-10-19 15:00:00|3106.5|3100.5|3106.8|3100.8|3107|3101|3106|3100|9
1634655610000|2021-10-19 15:00:10|3107|3101|3109.8|3103.8|3110|3104|3107|3101|17
1634655620000|2021-10-19 15:00:20|3110|3104|3110.3|3104.3|3110.5|3104.5|3109.3|3103.3|13
1634655630000|2021-10-19 15:00:30|3110|3104|3112|3106|3112|3106|3110|3104|7
1634655640000|2021-10-19 15:00:40|3112.3|3106.3|3111.8|3105.8|3113.3|3107.3|3110.5|3104.5|11
1634655650000|2021-10-19 15:00:50|3111.5|3105.5|3113.8|3107.8|3114.3|3108.3|3111.5|3105.5|7
1634655660000|2021-10-19 15:01:00|3113.5|3107.5|3114|3108|3114|3108|3113.5|3107.5|4
1634655670000|2021-10-19 15:01:10|3113.3|3107.3|3112.3|3106.3|3113.3|3107.3|3112.3|3106.3|2
1634655680000|2021-10-19 15:01:20|3112|3106|3111.3|3105.3|3112|3106|3111|3105|5
1634655690000|2021-10-19 15:01:30|3111|3105|3110.5|3104.5|3111.3|3105.3|3110.5|3104.5|7
1634655700000|2021-10-19 15:01:40|3109.8|3103.8|3110.8|3104.8|3110.8|3104.8|3109.8|3103.8|4
1634655710000|2021-10-19 15:01:50|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1634655720000|2021-10-19 15:02:00|3109.8|3103.8|3108.5|3102.5|3109.8|3103.8|3108.5|3102.5|5
1634655730000|2021-10-19 15:02:10|3108|3102|3108|3102|3108|3102|3108|3102|1
1634655740000|2021-10-19 15:02:20|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1634655750000|2021-10-19 15:02:30|3108|3102|3108|3102|3108|3102|3108|3102|1
1634655760000|2021-10-19 15:02:40|3107.8|3101.8|3107.3|3101.3|3107.8|3101.8|3107.3|3101.3|4
1634655770000|2021-10-19 15:02:50|3107|3101|3107|3101|3107|3101|3107|3101|1
1634655780000|2021-10-19 15:03:00|3106.8|3100.8|3107|3101|3107|3101|3106.5|3100.5|4
1634655790000|2021-10-19 15:03:10|3106.5|3100.5|3106.5|3100.5|3106.5|3100.5|3105.8|3099.8|4
1634655800000|2021-10-19 15:03:20|3106.8|3100.8|3107.8|3101.8|3108|3102|3106.8|3100.8|5
1634655810000|2021-10-19 15:03:30|3108.3|3102.3|3109.3|3103.3|3109.3|3103.3|3108.3|3102.3|5
1634655820000|2021-10-19 15:03:40|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|1
1634655830000|2021-10-19 15:03:50|3109.8|3103.8|3110|3104|3110|3104|3109.8|3103.8|2
1634655840000|2021-10-19 15:04:00|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|1
1634655850000|2021-10-19 15:04:10|3110|3104|3108.5|3102.5|3110|3104|3108.3|3102.3|6
1634655860000|2021-10-19 15:04:20|3109|3103|3109.3|3103.3|3109.3|3103.3|3109|3103|2
1634655870000|2021-10-19 15:04:30|3109|3103|3108.5|3102.5|3109|3103|3108.5|3102.5|5
1634655880000|2021-10-19 15:04:40|3109|3103|3109.3|3103.3|3109.8|3103.8|3109|3103|4
1634655890000|2021-10-19 15:04:50|3109|3103|3109|3103|3109.3|3103.3|3109|3103|3
1634655900000|2021-10-19 15:05:00|3109.3|3103.3|3108.5|3102.5|3109.5|3103.5|3108.3|3102.3|5
1634655920000|2021-10-19 15:05:20|3108.3|3102.3|3107.3|3101.3|3108.3|3102.3|3107.3|3101.3|3
1634655930000|2021-10-19 15:05:30|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1634655940000|2021-10-19 15:05:40|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|3107.8|3101.8|1
1634655950000|2021-10-19 15:05:50|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1634655960000|2021-10-19 15:06:00|3107.3|3101.3|3107.3|3101.3|3107.3|3101.3|3107|3101|3
1634655970000|2021-10-19 15:06:10|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|3107.5|3101.5|1
1634655980000|2021-10-19 15:06:20|3108|3102|3108.8|3102.8|3108.8|3102.8|3108|3102|5
1634655990000|2021-10-19 15:06:30|3109|3103|3111.5|3105.5|3111.5|3105.5|3109|3103|5
1634656000000|2021-10-19 15:06:40|3112|3106|3111.5|3105.5|3112|3106|3111.5|3105.5|2
1634656020000|2021-10-19 15:07:00|3111.8|3105.8|3111.3|3105.3|3111.8|3105.8|3111.3|3105.3|3
1634656030000|2021-10-19 15:07:10|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|3111.5|3105.5|1
1634656040000|2021-10-19 15:07:20|3111.8|3105.8|3112|3106|3112|3106|3111.8|3105.8|2
1634656060000|2021-10-19 15:07:40|3112.3|3106.3|3114.8|3108.8|3114.8|3108.8|3112.3|3106.3|9
1634656070000|2021-10-19 15:07:50|3115.3|3109.3|3114.8|3108.8|3115.3|3109.3|3114.8|3108.8|2
1634656080000|2021-10-19 15:08:00|3114.5|3108.5|3114|3108|3114.5|3108.5|3114|3108|2
1634656090000|2021-10-19 15:08:10|3113.8|3107.8|3113.5|3107.5|3113.8|3107.8|3113.3|3107.3|3
1634656100000|2021-10-19 15:08:20|3113.3|3107.3|3110.8|3104.8|3113.3|3107.3|3110.8|3104.8|4
1634656110000|2021-10-19 15:08:30|3110.5|3104.5|3111|3105|3111.3|3105.3|3109.8|3103.8|6
1634656130000|2021-10-19 15:08:50|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|1
1634656140000|2021-10-19 15:09:00|3111.5|3105.5|3111.5|3105.5|3111.8|3105.8|3111.5|3105.5|3
1634656150000|2021-10-19 15:09:10|3111.3|3105.3|3111|3105|3111.3|3105.3|3110.8|3104.8|3
1634656170000|2021-10-19 15:09:30|3110.5|3104.5|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|2
1634656180000|2021-10-19 15:09:40|3110|3104|3110|3104|3110|3104|3110|3104|1
1634656200000|2021-10-19 15:10:00|3109.5|3103.5|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|5
1634656220000|2021-10-19 15:10:20|3110|3104|3110.3|3104.3|3110.3|3104.3|3110|3104|2
1634656230000|2021-10-19 15:10:30|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|1
1634656240000|2021-10-19 15:10:40|3110.5|3104.5|3111.5|3105.5|3111.5|3105.5|3110.5|3104.5|6
1634656260000|2021-10-19 15:11:00|3111.8|3105.8|3111.3|3105.3|3112.5|3106.5|3111.3|3105.3|8
1634656270000|2021-10-19 15:11:10|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|3110.5|3104.5|1
1634656300000|2021-10-19 15:11:40|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|3110.8|3104.8|1
1634656310000|2021-10-19 15:11:50|3111|3105|3110.3|3104.3|3111|3105|3110.3|3104.3|4
1634656320000|2021-10-19 15:12:00|3110|3104|3110.5|3104.5|3110.5|3104.5|3110|3104|3
1634656340000|2021-10-19 15:12:20|3110.3|3104.3|3110.3|3104.3|3110.5|3104.5|3110.3|3104.3|3
1634656350000|2021-10-19 15:12:30|3110.5|3104.5|3110|3104|3110.8|3104.8|3110|3104|4
1634656370000|2021-10-19 15:12:50|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|1
1634656380000|2021-10-19 15:13:00|3110|3104|3110|3104|3110|3104|3110|3104|1
1634656390000|2021-10-19 15:13:10|3109.8|3103.8|3110|3104|3110|3104|3109.8|3103.8|2
1634656400000|2021-10-19 15:13:20|3109.8|3103.8|3110|3104|3110|3104|3109.8|3103.8|2
1634656410000|2021-10-19 15:13:30|3110.3|3104.3|3110|3104|3110.3|3104.3|3110|3104|2
1634656430000|2021-10-19 15:13:50|3109.8|3103.8|3109.8|3103.8|3109.8|3103.8|3109.5|3103.5|3
1634656460000|2021-10-19 15:14:20|3110|3104|3109.8|3103.8|3110|3104|3109.5|3103.5|4
1634656470000|2021-10-19 15:14:30|3110|3104|3110|3104|3110|3104|3110|3104|1
1634656480000|2021-10-19 15:14:40|3110.3|3104.3|3110.5|3104.5|3110.5|3104.5|3110.3|3104.3|2
1634656490000|2021-10-19 15:14:50|3110.8|3104.8|3111.5|3105.5|3111.5|3105.5|3110.8|3104.8|3
1634656500000|2021-10-19 15:15:00|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|3111.3|3105.3|1
1634656510000|2021-10-19 15:15:10|3111.5|3105.5|3112.3|3106.3|3112.3|3106.3|3111.5|3105.5|4
1634656520000|2021-10-19 15:15:20|3112.5|3106.5|3113.5|3107.5|3113.5|3107.5|3112.5|3106.5|3
1634656530000|2021-10-19 15:15:30|3113.8|3107.8|3114.5|3108.5|3115.5|3109.5|3113.8|3107.8|7
1634656540000|2021-10-19 15:15:40|3113.8|3107.8|3115.3|3109.3|3115.3|3109.3|3113.8|3107.8|7
1634656550000|2021-10-19 15:15:50|3116.3|3110.3|3116.5|3110.5|3116.8|3110.8|3116.3|3110.3|4
1634656580000|2021-10-19 15:16:20|3116.8|3110.8|3116.5|3110.5|3116.8|3110.8|3116.3|3110.3|4
1634656590000|2021-10-19 15:16:30|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|1
1634656600000|2021-10-19 15:16:40|3115.5|3109.5|3115.3|3109.3|3115.5|3109.5|3115.3|3109.3|2
1634656620000|2021-10-19 15:17:00|3115|3109|3115|3109|3115|3109|3115|3109|1
1634656630000|2021-10-19 15:17:10|3115.3|3109.3|3115.5|3109.5|3115.5|3109.5|3115.3|3109.3|2
1634656640000|2021-10-19 15:17:20|3115.8|3109.8|3116.5|3110.5|3116.5|3110.5|3115.8|3109.8|3
1634656650000|2021-10-19 15:17:30|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3115.5|3109.5|4
1634656670000|2021-10-19 15:17:50|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|1
1634656680000|2021-10-19 15:18:00|3117|3111|3118.5|3112.5|3118.5|3112.5|3117|3111|2
1634656700000|2021-10-19 15:18:20|3118.3|3112.3|3118.5|3112.5|3118.5|3112.5|3118.3|3112.3|2
1634656710000|2021-10-19 15:18:30|3118.8|3112.8|3118.3|3112.3|3119|3113|3118.3|3112.3|5
1634656720000|2021-10-19 15:18:40|3118.5|3112.5|3121.3|3115.3|3121.3|3115.3|3118.5|3112.5|3
1634656730000|2021-10-19 15:18:50|3121.5|3115.5|3122.5|3116.5|3123.5|3117.5|3121.5|3115.5|6
1634656740000|2021-10-19 15:19:00|3122.3|3116.3|3123.8|3117.8|3124.5|3118.5|3122.3|3116.3|7
1634656750000|2021-10-19 15:19:10|3123.5|3117.5|3123.8|3117.8|3123.8|3117.8|3123.3|3117.3|6
1634656770000|2021-10-19 15:19:30|3124|3118|3122.8|3116.8|3124|3118|3122.8|3116.8|3
1634656780000|2021-10-19 15:19:40|3122.5|3116.5|3122.8|3116.8|3122.8|3116.8|3122.3|3116.3|3
1634656790000|2021-10-19 15:19:50|3122.5|3116.5|3121.8|3115.8|3122.5|3116.5|3121.5|3115.5|5
1634656800000|2021-10-19 15:20:00|3121.5|3115.5|3121.3|3115.3|3121.5|3115.5|3121.3|3115.3|2
1634656810000|2021-10-19 15:20:10|3121|3115|3121.5|3115.5|3121.5|3115.5|3121|3115|3
1634656820000|2021-10-19 15:20:20|3121.8|3115.8|3121.5|3115.5|3122|3116|3121.5|3115.5|8
1634656830000|2021-10-19 15:20:30|3121.8|3115.8|3121|3115|3121.8|3115.8|3120.8|3114.8|7
1634656840000|2021-10-19 15:20:40|3121.3|3115.3|3121|3115|3121.3|3115.3|3120.8|3114.8|4
1634656850000|2021-10-19 15:20:50|3120.8|3114.8|3120.5|3114.5|3120.8|3114.8|3120.3|3114.3|4
1634656860000|2021-10-19 15:21:00|3120|3114|3120.8|3114.8|3120.8|3114.8|3119|3113|7
1634656870000|2021-10-19 15:21:10|3120.5|3114.5|3120.3|3114.3|3120.5|3114.5|3120.3|3114.3|4
1634656880000|2021-10-19 15:21:20|3120|3114|3118|3112|3120.5|3114.5|3118|3112|6
1634656890000|2021-10-19 15:21:30|3118.3|3112.3|3117.8|3111.8|3118.3|3112.3|3117.8|3111.8|2
1634656900000|2021-10-19 15:21:40|3117.5|3111.5|3117|3111|3117.5|3111.5|3116.5|3110.5|8
1634656910000|2021-10-19 15:21:50|3116.5|3110.5|3116.3|3110.3|3116.5|3110.5|3116.3|3110.3|2
1634656920000|2021-10-19 15:22:00|3115.8|3109.8|3115.3|3109.3|3115.8|3109.8|3114.5|3108.5|4
1634656930000|2021-10-19 15:22:10|3115.5|3109.5|3116.8|3110.8|3116.8|3110.8|3115.5|3109.5|3
1634656940000|2021-10-19 15:22:20|3117.5|3111.5|3117.3|3111.3|3117.5|3111.5|3117.3|3111.3|2
1634656950000|2021-10-19 15:22:30|3117.5|3111.5|3117.3|3111.3|3117.5|3111.5|3117|3111|4
1634656970000|2021-10-19 15:22:50|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|1
1634656990000|2021-10-19 15:23:10|3117.8|3111.8|3117.5|3111.5|3117.8|3111.8|3117.5|3111.5|2
1634657010000|2021-10-19 15:23:30|3117.8|3111.8|3118.8|3112.8|3119.3|3113.3|3117.8|3111.8|5
1634657020000|2021-10-19 15:23:40|3119|3113|3117.5|3111.5|3119|3113|3117.5|3111.5|4
1634657030000|2021-10-19 15:23:50|3117.8|3111.8|3117.5|3111.5|3117.8|3111.8|3117.5|3111.5|2
1634657040000|2021-10-19 15:24:00|3117.8|3111.8|3117.5|3111.5|3117.8|3111.8|3117.5|3111.5|2
1634657060000|2021-10-19 15:24:20|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1634657070000|2021-10-19 15:24:30|3117.5|3111.5|3117.8|3111.8|3117.8|3111.8|3117.3|3111.3|4
1634657080000|2021-10-19 15:24:40|3117.3|3111.3|3117|3111|3117.3|3111.3|3117|3111|2
1634657090000|2021-10-19 15:24:50|3117.3|3111.3|3117.3|3111.3|3117.5|3111.5|3117.3|3111.3|7
1634657100000|2021-10-19 15:25:00|3117|3111|3116.8|3110.8|3117|3111|3116.8|3110.8|4
1634657110000|2021-10-19 15:25:10|3117|3111|3117.3|3111.3|3117.8|3111.8|3117|3111|6
1634657120000|2021-10-19 15:25:20|3117|3111|3115.8|3109.8|3117|3111|3115.8|3109.8|5
1634657130000|2021-10-19 15:25:30|3116|3110|3116|3110|3116.3|3110.3|3116|3110|3
1634657140000|2021-10-19 15:25:40|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.5|3109.5|3
1634657150000|2021-10-19 15:25:50|3116|3110|3116|3110|3116|3110|3115.8|3109.8|3
1634657160000|2021-10-19 15:26:00|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|3115.8|3109.8|1
1634657170000|2021-10-19 15:26:10|3115.5|3109.5|3115.8|3109.8|3115.8|3109.8|3115.5|3109.5|2
1634657180000|2021-10-19 15:26:20|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|1
1634657190000|2021-10-19 15:26:30|3116.8|3110.8|3116.5|3110.5|3116.8|3110.8|3116.3|3110.3|4
1634657200000|2021-10-19 15:26:40|3116.3|3110.3|3115.5|3109.5|3116.3|3110.3|3115.5|3109.5|6
1634657210000|2021-10-19 15:26:50|3115.8|3109.8|3117|3111|3117|3111|3115.8|3109.8|3
1634657240000|2021-10-19 15:27:20|3116.5|3110.5|3117|3111|3117|3111|3116.5|3110.5|2
1634657250000|2021-10-19 15:27:30|3117.3|3111.3|3117|3111|3117.8|3111.8|3117|3111|6
1634657260000|2021-10-19 15:27:40|3117.3|3111.3|3117|3111|3117.5|3111.5|3117|3111|3
1634657270000|2021-10-19 15:27:50|3116.8|3110.8|3116.3|3110.3|3116.8|3110.8|3116.3|3110.3|3
1634657280000|2021-10-19 15:28:00|3117|3111|3117.5|3111.5|3117.5|3111.5|3117|3111|5
1634657310000|2021-10-19 15:28:30|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1634657330000|2021-10-19 15:28:50|3117|3111|3116.3|3110.3|3117|3111|3116.3|3110.3|4
1634657340000|2021-10-19 15:29:00|3116.5|3110.5|3116.5|3110.5|3116.8|3110.8|3116.3|3110.3|5
1634657360000|2021-10-19 15:29:20|3116.3|3110.3|3115.3|3109.3|3116.3|3110.3|3115.3|3109.3|3
1634657370000|2021-10-19 15:29:30|3115.5|3109.5|3116|3110|3116|3110|3115.5|3109.5|3
1634657380000|2021-10-19 15:29:40|3115.8|3109.8|3117.5|3111.5|3117.5|3111.5|3115.8|3109.8|5
1634657390000|2021-10-19 15:29:50|3117.3|3111.3|3116.8|3110.8|3117.3|3111.3|3116.8|3110.8|2
1634657400000|2021-10-19 15:30:00|3116.5|3110.5|3115.5|3109.5|3116.5|3110.5|3115.5|3109.5|4
1634657410000|2021-10-19 15:30:10|3115.3|3109.3|3115.8|3109.8|3116|3110|3114.5|3108.5|7
1634657420000|2021-10-19 15:30:20|3115.5|3109.5|3114.5|3108.5|3115.5|3109.5|3113.8|3107.8|8
1634657430000|2021-10-19 15:30:30|3114.8|3108.8|3118.5|3112.5|3118.8|3112.8|3114.8|3108.8|8
1634657440000|2021-10-19 15:30:40|3118.8|3112.8|3119.3|3113.3|3119.5|3113.5|3118.8|3112.8|5
1634657450000|2021-10-19 15:30:50|3119|3113|3119|3113|3119.5|3113.5|3118.5|3112.5|9
1634657460000|2021-10-19 15:31:00|3118.3|3112.3|3117|3111|3118.8|3112.8|3117|3111|4
1634657470000|2021-10-19 15:31:10|3116.8|3110.8|3116.3|3110.3|3117.3|3111.3|3115.5|3109.5|9
1634657480000|2021-10-19 15:31:20|3116.5|3110.5|3114.3|3108.3|3116.5|3110.5|3114.3|3108.3|13
1634657490000|2021-10-19 15:31:30|3114.8|3108.8|3112.5|3106.5|3114.8|3108.8|3112|3106|5
1634657500000|2021-10-19 15:31:40|3112.3|3106.3|3111.8|3105.8|3112.5|3106.5|3111.8|3105.8|3
1634657510000|2021-10-19 15:31:50|3112.5|3106.5|3112.5|3106.5|3113|3107|3112.5|3106.5|6
1634657520000|2021-10-19 15:32:00|3113.5|3107.5|3113.5|3107.5|3114.3|3108.3|3112.5|3106.5|6
1634657530000|2021-10-19 15:32:10|3113.3|3107.3|3115.3|3109.3|3115.5|3109.5|3113.3|3107.3|7
1634657540000|2021-10-19 15:32:20|3115.5|3109.5|3116.5|3110.5|3117|3111|3114.8|3108.8|13
1634657550000|2021-10-19 15:32:30|3116.8|3110.8|3116.3|3110.3|3116.8|3110.8|3115.8|3109.8|6
1634657560000|2021-10-19 15:32:40|3114.8|3108.8|3115.8|3109.8|3116|3110|3114.5|3108.5|9
1634657570000|2021-10-19 15:32:50|3116|3110|3116.8|3110.8|3117|3111|3116|3110|8
1634657580000|2021-10-19 15:33:00|3117|3111|3117.5|3111.5|3117.8|3111.8|3117|3111|8
1634657590000|2021-10-19 15:33:10|3117.3|3111.3|3118.5|3112.5|3119|3113|3117.3|3111.3|9
1634657600000|2021-10-19 15:33:20|3118.8|3112.8|3117.3|3111.3|3118.8|3112.8|3117|3111|5
1634657610000|2021-10-19 15:33:30|3117.5|3111.5|3117.3|3111.3|3117.5|3111.5|3117|3111|4
1634657620000|2021-10-19 15:33:40|3117.5|3111.5|3117.3|3111.3|3117.5|3111.5|3117|3111|8
1634657630000|2021-10-19 15:33:50|3117|3111|3115.5|3109.5|3117|3111|3115.3|3109.3|8
1634657640000|2021-10-19 15:34:00|3115.8|3109.8|3115.8|3109.8|3116|3110|3115.5|3109.5|5
1634657650000|2021-10-19 15:34:10|3115.5|3109.5|3116.3|3110.3|3116.5|3110.5|3115.5|3109.5|7
1634657660000|2021-10-19 15:34:20|3116.8|3110.8|3114|3108|3117.5|3111.5|3113.5|3107.5|13
1634657670000|2021-10-19 15:34:30|3113.8|3107.8|3114|3108|3114.3|3108.3|3113.8|3107.8|3
1634657680000|2021-10-19 15:34:40|3113.8|3107.8|3114.8|3108.8|3114.8|3108.8|3113.8|3107.8|6
1634657690000|2021-10-19 15:34:50|3115.5|3109.5|3115.8|3109.8|3115.8|3109.8|3114.8|3108.8|6
1634657700000|2021-10-19 15:35:00|3116|3110|3116.3|3110.3|3116.3|3110.3|3116|3110|2
1634657710000|2021-10-19 15:35:10|3116|3110|3115.8|3109.8|3116|3110|3115.8|3109.8|4
1634657720000|2021-10-19 15:35:20|3115.5|3109.5|3115|3109|3115.5|3109.5|3115|3109|2
1634657740000|2021-10-19 15:35:40|3114.8|3108.8|3114|3108|3114.8|3108.8|3114|3108|3
1634657760000|2021-10-19 15:36:00|3114.3|3108.3|3115.3|3109.3|3115.8|3109.8|3114.3|3108.3|5
1634657770000|2021-10-19 15:36:10|3115|3109|3114.3|3108.3|3115|3109|3114.3|3108.3|3
1634657780000|2021-10-19 15:36:20|3114.5|3108.5|3114.3|3108.3|3114.5|3108.5|3114.3|3108.3|2
1634657800000|2021-10-19 15:36:40|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|3114.5|3108.5|1
1634657810000|2021-10-19 15:36:50|3114.8|3108.8|3116.8|3110.8|3116.8|3110.8|3114.8|3108.8|3
1634657820000|2021-10-19 15:37:00|3117|3111|3117.3|3111.3|3119|3113|3116|3110|10
1634657830000|2021-10-19 15:37:10|3117.5|3111.5|3120.5|3114.5|3120.5|3114.5|3117.5|3111.5|3
1634657840000|2021-10-19 15:37:20|3119.5|3113.5|3119.5|3113.5|3119.8|3113.8|3119.5|3113.5|3
1634657860000|2021-10-19 15:37:40|3119.8|3113.8|3120|3114|3120|3114|3119.8|3113.8|2
1634657880000|2021-10-19 15:38:00|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1634657890000|2021-10-19 15:38:10|3119.3|3113.3|3119|3113|3119.3|3113.3|3119|3113|2
1634657900000|2021-10-19 15:38:20|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|1
1634657910000|2021-10-19 15:38:30|3118|3112|3117.5|3111.5|3118|3112|3117.5|3111.5|3
1634657920000|2021-10-19 15:38:40|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1634657930000|2021-10-19 15:38:50|3118.5|3112.5|3117.8|3111.8|3118.5|3112.5|3117.8|3111.8|3
1634657950000|2021-10-19 15:39:10|3117|3111|3117|3111|3117|3111|3117|3111|1
1634657960000|2021-10-19 15:39:20|3117.8|3111.8|3118.3|3112.3|3118.3|3112.3|3117.8|3111.8|2
1634657970000|2021-10-19 15:39:30|3117.3|3111.3|3116.5|3110.5|3117.3|3111.3|3116.5|3110.5|2
1634657990000|2021-10-19 15:39:50|3116.8|3110.8|3116.5|3110.5|3116.8|3110.8|3116.5|3110.5|2
1634658000000|2021-10-19 15:40:00|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.5|3110.5|3
1634658010000|2021-10-19 15:40:10|3117.5|3111.5|3117.8|3111.8|3117.8|3111.8|3117.5|3111.5|2
1634658050000|2021-10-19 15:40:50|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|1
1634658060000|2021-10-19 15:41:00|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|1
1634658070000|2021-10-19 15:41:10|3116.5|3110.5|3116.3|3110.3|3116.5|3110.5|3116.3|3110.3|2
1634658080000|2021-10-19 15:41:20|3115.8|3109.8|3116|3110|3116|3110|3115.8|3109.8|2
1634658090000|2021-10-19 15:41:30|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|1
1634658120000|2021-10-19 15:42:00|3116|3110|3115.8|3109.8|3116|3110|3115.5|3109.5|3
1634658130000|2021-10-19 15:42:10|3116|3110|3116|3110|3116|3110|3116|3110|1
1634658140000|2021-10-19 15:42:20|3116.5|3110.5|3116.8|3110.8|3116.8|3110.8|3116.3|3110.3|3
1634658170000|2021-10-19 15:42:50|3117|3111|3117|3111|3117.5|3111.5|3117|3111|3
1634658180000|2021-10-19 15:43:00|3117.8|3111.8|3117.8|3111.8|3118|3112|3117.8|3111.8|3
1634658190000|2021-10-19 15:43:10|3117.3|3111.3|3117.8|3111.8|3117.8|3111.8|3117.3|3111.3|2
1634658240000|2021-10-19 15:44:00|3118.3|3112.3|3118.3|3112.3|3118.5|3112.5|3118.3|3112.3|3
1634658250000|2021-10-19 15:44:10|3118.8|3112.8|3119.3|3113.3|3119.5|3113.5|3118.8|3112.8|4
1634658260000|2021-10-19 15:44:20|3119|3113|3119|3113|3119|3113|3119|3113|1
1634658270000|2021-10-19 15:44:30|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1634658300000|2021-10-19 15:45:00|3118.5|3112.5|3119|3113|3119.5|3113.5|3118.5|3112.5|4
1634658310000|2021-10-19 15:45:10|3119.5|3113.5|3119|3113|3119.5|3113.5|3118.8|3112.8|5
1634658330000|2021-10-19 15:45:30|3118.8|3112.8|3118.8|3112.8|3119|3113|3118.8|3112.8|3
1634658340000|2021-10-19 15:45:40|3119|3113|3119|3113|3119.3|3113.3|3119|3113|3
1634658360000|2021-10-19 15:46:00|3119.3|3113.3|3120|3114|3120|3114|3119.3|3113.3|2
1634658370000|2021-10-19 15:46:10|3120.3|3114.3|3120|3114|3120.8|3114.8|3120|3114|3
1634658380000|2021-10-19 15:46:20|3120.3|3114.3|3120.5|3114.5|3120.5|3114.5|3120.3|3114.3|2
1634658390000|2021-10-19 15:46:30|3120.3|3114.3|3120|3114|3120.3|3114.3|3119.8|3113.8|4
1634658400000|2021-10-19 15:46:40|3120.3|3114.3|3120|3114|3120.3|3114.3|3120|3114|4
1634658410000|2021-10-19 15:46:50|3120.3|3114.3|3120|3114|3120.3|3114.3|3120|3114|2
1634658420000|2021-10-19 15:47:00|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1634658440000|2021-10-19 15:47:20|3120|3114|3119.8|3113.8|3120|3114|3119.8|3113.8|4
1634658460000|2021-10-19 15:47:40|3120|3114|3120|3114|3120|3114|3120|3114|1
1634658510000|2021-10-19 15:48:30|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1634658530000|2021-10-19 15:48:50|3120|3114|3120|3114|3120|3114|3120|3114|1
1634658540000|2021-10-19 15:49:00|3119.8|3113.8|3119.5|3113.5|3119.8|3113.8|3119.5|3113.5|2
1634658570000|2021-10-19 15:49:30|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634658580000|2021-10-19 15:49:40|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|2
1634658590000|2021-10-19 15:49:50|3120|3114|3119.8|3113.8|3120|3114|3119.8|3113.8|2
1634658610000|2021-10-19 15:50:10|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|2
1634658650000|2021-10-19 15:50:50|3120|3114|3120|3114|3120|3114|3120|3114|1
1634658660000|2021-10-19 15:51:00|3120.3|3114.3|3120.5|3114.5|3120.5|3114.5|3120.3|3114.3|2
1634658680000|2021-10-19 15:51:20|3120.8|3114.8|3120.5|3114.5|3120.8|3114.8|3120.5|3114.5|2
1634658710000|2021-10-19 15:51:50|3120.3|3114.3|3119.8|3113.8|3120.3|3114.3|3119.8|3113.8|2
1634658720000|2021-10-19 15:52:00|3120|3114|3120.3|3114.3|3120.3|3114.3|3120|3114|2
1634658750000|2021-10-19 15:52:30|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1634658780000|2021-10-19 15:53:00|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634658860000|2021-10-19 15:54:20|3120.8|3114.8|3123.8|3117.8|3123.8|3117.8|3120.8|3114.8|2
1634658870000|2021-10-19 15:54:30|3122.9|3116.9|3120.5|3114.5|3122.9|3116.9|3120.5|3114.5|2
1634658880000|2021-10-19 15:54:40|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634658890000|2021-10-19 15:54:50|3120|3114|3120|3114|3120|3114|3120|3114|1
1634658900000|2021-10-19 15:55:00|3119.8|3113.8|3120.3|3114.3|3120.3|3114.3|3119.8|3113.8|3
1634658950000|2021-10-19 15:55:50|3120|3114|3118.8|3112.8|3120|3114|3118.8|3112.8|3
1634658960000|2021-10-19 15:56:00|3119|3113|3119|3113|3119|3113|3119|3113|1
1634658980000|2021-10-19 15:56:20|3119.3|3113.3|3119.8|3113.8|3119.8|3113.8|3119.3|3113.3|3
1634658990000|2021-10-19 15:56:30|3120|3114|3120|3114|3120|3114|3120|3114|1
1634659020000|2021-10-19 15:57:00|3119.5|3113.5|3118.8|3112.8|3119.5|3113.5|3118.8|3112.8|2
1634659060000|2021-10-19 15:57:40|3119|3113|3119.8|3113.8|3119.8|3113.8|3119|3113|3
1634659080000|2021-10-19 15:58:00|3120.3|3114.3|3120.3|3114.3|3120.5|3114.5|3120.3|3114.3|3
1634659110000|2021-10-19 15:58:30|3119.8|3113.8|3119.5|3113.5|3120.3|3114.3|3119.5|3113.5|3
1634659130000|2021-10-19 15:58:50|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634659180000|2021-10-19 15:59:40|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634659190000|2021-10-19 15:59:50|3119.3|3113.3|3118.8|3112.8|3119.3|3113.3|3118.8|3112.8|4
1634659200000|2021-10-19 16:00:00|3119|3113|3118.5|3112.5|3119.3|3113.3|3118.5|3112.5|4
1634659270000|2021-10-19 16:01:10|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|3118|3112|3
1634659400000|2021-10-19 16:03:20|3117.5|3111.5|3117.3|3111.3|3117.5|3111.5|3117.3|3111.3|2
1634659410000|2021-10-19 16:03:30|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|1
1634659430000|2021-10-19 16:03:50|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1634659440000|2021-10-19 16:04:00|3117.8|3111.8|3118.8|3112.8|3118.8|3112.8|3117.8|3111.8|4
1634659460000|2021-10-19 16:04:20|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118.3|3112.3|3
1634659470000|2021-10-19 16:04:30|3118.3|3112.3|3118.5|3112.5|3118.5|3112.5|3118.3|3112.3|2
1634659510000|2021-10-19 16:05:10|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1634659550000|2021-10-19 16:05:50|3119|3113|3119.5|3113.5|3119.5|3113.5|3119|3113|2
1634659580000|2021-10-19 16:06:20|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634659660000|2021-10-19 16:07:40|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634659670000|2021-10-19 16:07:50|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634659680000|2021-10-19 16:08:00|3119.5|3113.5|3119.3|3113.3|3119.5|3113.5|3119.3|3113.3|2
1634659690000|2021-10-19 16:08:10|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|2
1634659710000|2021-10-19 16:08:30|3120|3114|3120|3114|3120|3114|3120|3114|1
1634659730000|2021-10-19 16:08:50|3121.3|3115.3|3120.3|3114.3|3121.3|3115.3|3120.3|3114.3|2
1634659740000|2021-10-19 16:09:00|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1634659920000|2021-10-19 16:12:00|3120.8|3114.8|3121|3115|3121|3115|3120.8|3114.8|2
1634659940000|2021-10-19 16:12:20|3121.5|3115.5|3121|3115|3121.5|3115.5|3121|3115|2
1634659950000|2021-10-19 16:12:30|3120.8|3114.8|3120|3114|3120.8|3114.8|3119.8|3113.8|3
1634659970000|2021-10-19 16:12:50|3120.3|3114.3|3120.5|3114.5|3120.5|3114.5|3120.3|3114.3|2
1634659980000|2021-10-19 16:13:00|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|1
1634659990000|2021-10-19 16:13:10|3121.5|3115.5|3120.5|3114.5|3121.5|3115.5|3120.5|3114.5|2
1634660000000|2021-10-19 16:13:20|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634660010000|2021-10-19 16:13:30|3120|3114|3120|3114|3120|3114|3120|3114|1
1634660020000|2021-10-19 16:13:40|3120.3|3114.3|3120.5|3114.5|3120.5|3114.5|3120.3|3114.3|2
1634660060000|2021-10-19 16:14:20|3120.8|3114.8|3120.5|3114.5|3120.8|3114.8|3120.5|3114.5|2
1634660090000|2021-10-19 16:14:50|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634660100000|2021-10-19 16:15:00|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1634660110000|2021-10-19 16:15:10|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634660130000|2021-10-19 16:15:30|3120.8|3114.8|3120.5|3114.5|3120.8|3114.8|3120.5|3114.5|2
1634660150000|2021-10-19 16:15:50|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634660190000|2021-10-19 16:16:30|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1634660220000|2021-10-19 16:17:00|3120|3114|3120|3114|3120|3114|3120|3114|1
1634660230000|2021-10-19 16:17:10|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|3
1634660240000|2021-10-19 16:17:20|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|4
1634660270000|2021-10-19 16:17:50|3119.5|3113.5|3120|3114|3120|3114|3119.5|3113.5|4
1634660290000|2021-10-19 16:18:10|3119.8|3113.8|3120|3114|3120|3114|3119.8|3113.8|2
1634660300000|2021-10-19 16:18:20|3119.8|3113.8|3119.3|3113.3|3119.8|3113.8|3118|3112|4
1634660350000|2021-10-19 16:19:10|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634660360000|2021-10-19 16:19:20|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3119.8|3113.8|3
1634660370000|2021-10-19 16:19:30|3120|3114|3120|3114|3120|3114|3120|3114|1
1634660380000|2021-10-19 16:19:40|3119.8|3113.8|3120.3|3114.3|3120.3|3114.3|3119.8|3113.8|2
1634660390000|2021-10-19 16:19:50|3120.5|3114.5|3120.3|3114.3|3120.5|3114.5|3120.3|3114.3|2
1634660420000|2021-10-19 16:20:20|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1634660430000|2021-10-19 16:20:30|3120.3|3114.3|3120.5|3114.5|3120.5|3114.5|3120.3|3114.3|2
1634660540000|2021-10-19 16:22:20|3120.8|3114.8|3120.5|3114.5|3120.8|3114.8|3120.5|3114.5|2
1634660550000|2021-10-19 16:22:30|3120.3|3114.3|3120|3114|3120.3|3114.3|3120|3114|2
1634660570000|2021-10-19 16:22:50|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634660580000|2021-10-19 16:23:00|3120|3114|3120|3114|3120|3114|3120|3114|1
1634660620000|2021-10-19 16:23:40|3120.3|3114.3|3120|3114|3120.3|3114.3|3120|3114|2
1634660650000|2021-10-19 16:24:10|3120.3|3114.3|3120.3|3114.3|3120.5|3114.5|3120.3|3114.3|3
1634660660000|2021-10-19 16:24:20|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1634660670000|2021-10-19 16:24:30|3120.3|3114.3|3119.8|3113.8|3120.3|3114.3|3119.8|3113.8|3
1634660720000|2021-10-19 16:25:20|3120|3114|3120|3114|3120|3114|3120|3114|1
1634660740000|2021-10-19 16:25:40|3120.3|3114.3|3120.5|3114.5|3120.5|3114.5|3120.3|3114.3|2
1634660770000|2021-10-19 16:26:10|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|1
1634660820000|2021-10-19 16:27:00|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634660830000|2021-10-19 16:27:10|3119.5|3113.5|3120|3114|3120|3114|3119.5|3113.5|2
1634660870000|2021-10-19 16:27:50|3119.8|3113.8|3119|3113|3119.8|3113.8|3119|3113|2
1634660890000|2021-10-19 16:28:10|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634660930000|2021-10-19 16:28:50|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634660960000|2021-10-19 16:29:20|3119.3|3113.3|3119|3113|3119.3|3113.3|3119|3113|2
1634660970000|2021-10-19 16:29:30|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634661020000|2021-10-19 16:30:20|3119|3113|3119|3113|3119|3113|3119|3113|1
1634661090000|2021-10-19 16:31:30|3118.8|3112.8|3119|3113|3119|3113|3118.8|3112.8|2
1634661120000|2021-10-19 16:32:00|3119.3|3113.3|3119|3113|3119.3|3113.3|3119|3113|2
1634661130000|2021-10-19 16:32:10|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|3119.3|3113.3|1
1634661220000|2021-10-19 16:33:40|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634661250000|2021-10-19 16:34:10|3119|3113|3118.5|3112.5|3119|3113|3118.5|3112.5|3
1634661270000|2021-10-19 16:34:30|3118.3|3112.3|3118.5|3112.5|3118.5|3112.5|3118.3|3112.3|2
1634661310000|2021-10-19 16:35:10|3118.3|3112.3|3118|3112|3118.3|3112.3|3117.5|3111.5|6
1634661320000|2021-10-19 16:35:20|3117.8|3111.8|3118.3|3112.3|3118.3|3112.3|3117.8|3111.8|3
1634661370000|2021-10-19 16:36:10|3118.8|3112.8|3119.3|3113.3|3119.3|3113.3|3118.8|3112.8|2
1634661410000|2021-10-19 16:36:50|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634661420000|2021-10-19 16:37:00|3120.5|3114.5|3121.3|3115.3|3121.3|3115.3|3120.5|3114.5|5
1634661510000|2021-10-19 16:38:30|3121.5|3115.5|3121.3|3115.3|3121.5|3115.5|3121.3|3115.3|2
1634661520000|2021-10-19 16:38:40|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3121.3|3115.3|3
1634661550000|2021-10-19 16:39:10|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1634661590000|2021-10-19 16:39:50|3121.5|3115.5|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|3
1634661600000|2021-10-19 16:40:00|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|1
1634661610000|2021-10-19 16:40:10|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|1
1634661620000|2021-10-19 16:40:20|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|2
1634661640000|2021-10-19 16:40:40|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|8
1634661650000|2021-10-19 16:40:50|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|2
1634661670000|2021-10-19 16:41:10|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1634661680000|2021-10-19 16:41:20|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|1
1634661710000|2021-10-19 16:41:50|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1634661720000|2021-10-19 16:42:00|3121.5|3115.5|3121.8|3115.8|3121.8|3115.8|3121.5|3115.5|2
1634661740000|2021-10-19 16:42:20|3122|3116|3121.8|3115.8|3122|3116|3121.8|3115.8|2
1634661750000|2021-10-19 16:42:30|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|1
1634661810000|2021-10-19 16:43:30|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|4
1634661880000|2021-10-19 16:44:40|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|2
1634661890000|2021-10-19 16:44:50|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|3121.8|3115.8|1
1634661900000|2021-10-19 16:45:00|3121.5|3115.5|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|3
1634661910000|2021-10-19 16:45:10|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1634662020000|2021-10-19 16:47:00|3121|3115|3120.3|3114.3|3121|3115|3120.3|3114.3|3
1634662030000|2021-10-19 16:47:10|3120|3114|3119.8|3113.8|3120|3114|3119.8|3113.8|2
1634662040000|2021-10-19 16:47:20|3119.5|3113.5|3119.8|3113.8|3119.8|3113.8|3119.5|3113.5|2
1634662050000|2021-10-19 16:47:30|3120|3114|3120|3114|3120|3114|3120|3114|1
1634662060000|2021-10-19 16:47:40|3120.3|3114.3|3120|3114|3120.3|3114.3|3120|3114|2
1634662070000|2021-10-19 16:47:50|3120.3|3114.3|3120|3114|3120.3|3114.3|3120|3114|2
1634662140000|2021-10-19 16:49:00|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1634662150000|2021-10-19 16:49:10|3120|3114|3120|3114|3120|3114|3120|3114|1
1634662160000|2021-10-19 16:49:20|3120.3|3114.3|3120.5|3114.5|3120.8|3114.8|3120.3|3114.3|3
1634662170000|2021-10-19 16:49:30|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|1
1634662180000|2021-10-19 16:49:40|3121|3115|3121|3115|3121|3115|3121|3115|1
1634662190000|2021-10-19 16:49:50|3120.8|3114.8|3120.3|3114.3|3120.8|3114.8|3120.3|3114.3|2
1634662200000|2021-10-19 16:50:00|3120.5|3114.5|3120.8|3114.8|3121|3115|3120.3|3114.3|5
1634662210000|2021-10-19 16:50:10|3121|3115|3120.3|3114.3|3121|3115|3120.3|3114.3|3
1634662220000|2021-10-19 16:50:20|3121.3|3115.3|3121.8|3115.8|3121.8|3115.8|3121.3|3115.3|3
1634662260000|2021-10-19 16:51:00|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|1
1634662270000|2021-10-19 16:51:10|3121|3115|3121|3115|3121|3115|3121|3115|1
1634662280000|2021-10-19 16:51:20|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|1
1634662290000|2021-10-19 16:51:30|3121|3115|3121.8|3115.8|3121.8|3115.8|3121|3115|2
1634662310000|2021-10-19 16:51:50|3121.5|3115.5|3121.3|3115.3|3121.5|3115.5|3121.3|3115.3|2
1634662350000|2021-10-19 16:52:30|3121|3115|3121|3115|3121|3115|3121|3115|1
1634662360000|2021-10-19 16:52:40|3120.8|3114.8|3121.3|3115.3|3121.3|3115.3|3120.8|3114.8|3
1634662400000|2021-10-19 16:53:20|3121|3115|3121|3115|3121|3115|3121|3115|1
1634662410000|2021-10-19 16:53:30|3120.8|3114.8|3121|3115|3121|3115|3120.8|3114.8|2
1634662430000|2021-10-19 16:53:50|3120.5|3114.5|3121|3115|3121|3115|3120.5|3114.5|2
1634662440000|2021-10-19 16:54:00|3120.3|3114.3|3121|3115|3121|3115|3120.3|3114.3|2
1634662450000|2021-10-19 16:54:10|3120.5|3114.5|3121.3|3115.3|3121.3|3115.3|3120.5|3114.5|3
1634662460000|2021-10-19 16:54:20|3120.8|3114.8|3121.3|3115.3|3121.3|3115.3|3120.8|3114.8|4
1634662470000|2021-10-19 16:54:30|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|3120.5|3114.5|1
1634662480000|2021-10-19 16:54:40|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634662490000|2021-10-19 16:54:50|3120|3114|3120|3114|3120|3114|3120|3114|1
1634662500000|2021-10-19 16:55:00|3120.3|3114.3|3120|3114|3120.3|3114.3|3120|3114|2
1634662510000|2021-10-19 16:55:10|3120.3|3114.3|3120|3114|3120.3|3114.3|3120|3114|2
1634662530000|2021-10-19 16:55:30|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|3119.8|3113.8|1
1634662540000|2021-10-19 16:55:40|3119.5|3113.5|3118.8|3112.8|3119.5|3113.5|3118.8|3112.8|4
1634662550000|2021-10-19 16:55:50|3118.3|3112.3|3119.3|3113.3|3119.3|3113.3|3118.3|3112.3|3
1634662560000|2021-10-19 16:56:00|3119|3113|3119.3|3113.3|3119.3|3113.3|3118.8|3112.8|4
1634662570000|2021-10-19 16:56:10|3120.5|3114.5|3118.5|3112.5|3120.5|3114.5|3118.5|3112.5|3
1634662580000|2021-10-19 16:56:20|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|1
1634662650000|2021-10-19 16:57:30|3118|3112|3118.3|3112.3|3118.3|3112.3|3118|3112|2
1634662660000|2021-10-19 16:57:40|3118|3112|3118|3112|3118|3112|3118|3112|1
1634662670000|2021-10-19 16:57:50|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|3118.3|3112.3|1
1634662680000|2021-10-19 16:58:00|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|1
1634662690000|2021-10-19 16:58:10|3119.3|3113.3|3119.8|3113.8|3119.8|3113.8|3119.3|3113.3|2
1634662700000|2021-10-19 16:58:20|3120|3114|3121.5|3115.5|3121.5|3115.5|3120|3114|3
1634662750000|2021-10-19 16:59:10|3121.8|3115.8|3121.5|3115.5|3121.8|3115.8|3121.5|3115.5|2
1634688120000|2021-10-20 00:02:00|3116.9|3110.9|3117|3111|3117.1|3111.1|3116.9|3110.9|4
1634688140000|2021-10-20 00:02:20|3116.9|3110.9|3117|3111|3117|3111|3116.9|3110.9|2
1634688150000|2021-10-20 00:02:30|3117.1|3111.1|3116.9|3110.9|3117.1|3111.1|3116.9|3110.9|2
1634688180000|2021-10-20 00:03:00|3115.9|3109.9|3115.4|3109.4|3115.9|3109.9|3115.4|3109.4|4
1634688190000|2021-10-20 00:03:10|3115.1|3109.1|3115.4|3109.4|3115.4|3109.4|3115.1|3109.1|2
1634688280000|2021-10-20 00:04:40|3115.6|3109.6|3116.1|3110.1|3117.4|3111.4|3115.6|3109.6|4
1634688290000|2021-10-20 00:04:50|3116|3110|3116.1|3110.1|3116.1|3110.1|3116|3110|2
1634688310000|2021-10-20 00:05:10|3115.9|3109.9|3116|3110|3116.1|3110.1|3115.9|3109.9|3
1634688410000|2021-10-20 00:06:50|3115.8|3109.8|3113|3107|3115.8|3109.8|3113|3107|4
1634688440000|2021-10-20 00:07:20|3114.1|3108.1|3114.4|3108.4|3114.4|3108.4|3114.1|3108.1|2
1634688450000|2021-10-20 00:07:30|3113.6|3107.6|3114.1|3108.1|3114.1|3108.1|3113.6|3107.6|2
1634688460000|2021-10-20 00:07:40|3113.6|3107.6|3113|3107|3113.6|3107.6|3113|3107|2
1634688470000|2021-10-20 00:07:50|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|3112.4|3106.4|3
1634688490000|2021-10-20 00:08:10|3112.4|3106.4|3111.1|3105.1|3112.4|3106.4|3111.1|3105.1|3
1634688510000|2021-10-20 00:08:30|3110|3104|3110.4|3104.4|3110.4|3104.4|3110|3104|2
1634688520000|2021-10-20 00:08:40|3110.1|3104.1|3109.1|3103.1|3110.1|3104.1|3108.4|3102.4|6
1634688530000|2021-10-20 00:08:50|3108.4|3102.4|3108.4|3102.4|3108.4|3102.4|3108.4|3102.4|1
1634688540000|2021-10-20 00:09:00|3108.1|3102.1|3109.1|3103.1|3109.1|3103.1|3108.1|3102.1|3
1634688550000|2021-10-20 00:09:10|3108.9|3102.9|3106.8|3100.8|3108.9|3102.9|3106.8|3100.8|4
1634688560000|2021-10-20 00:09:20|3107|3101|3106.4|3100.4|3107.1|3101.1|3106.4|3100.4|4
1634688570000|2021-10-20 00:09:30|3106.6|3100.6|3109.4|3103.4|3109.4|3103.4|3106.6|3100.6|4
1634688580000|2021-10-20 00:09:40|3109.3|3103.3|3109.6|3103.6|3109.6|3103.6|3109.3|3103.3|2
1634688590000|2021-10-20 00:09:50|3109.3|3103.3|3109.5|3103.5|3109.5|3103.5|3109.3|3103.3|2
1634688600000|2021-10-20 00:10:00|3109.6|3103.6|3110.4|3104.4|3110.4|3104.4|3109.6|3103.6|2
1634688630000|2021-10-20 00:10:30|3110.6|3104.6|3110.9|3104.9|3110.9|3104.9|3110.6|3104.6|2
1634688650000|2021-10-20 00:10:50|3109.9|3103.9|3109.3|3103.3|3109.9|3103.9|3109.1|3103.1|4
1634688660000|2021-10-20 00:11:00|3109.4|3103.4|3109.1|3103.1|3109.4|3103.4|3109.1|3103.1|2
1634688680000|2021-10-20 00:11:20|3109.4|3103.4|3109.4|3103.4|3109.4|3103.4|3109.4|3103.4|1
1634688710000|2021-10-20 00:11:50|3110.1|3104.1|3110.9|3104.9|3110.9|3104.9|3110.1|3104.1|2
1634688720000|2021-10-20 00:12:00|3111.1|3105.1|3112.1|3106.1|3112.1|3106.1|3111.1|3105.1|4
1634688730000|2021-10-20 00:12:10|3111.9|3105.9|3112.5|3106.5|3112.5|3106.5|3111.9|3105.9|4
1634688750000|2021-10-20 00:12:30|3112.6|3106.6|3111.6|3105.6|3112.6|3106.6|3111.5|3105.5|3
1634688770000|2021-10-20 00:12:50|3111.5|3105.5|3110.5|3104.5|3111.5|3105.5|3110.5|3104.5|2
1634688810000|2021-10-20 00:13:30|3111|3105|3112.1|3106.1|3112.1|3106.1|3111|3105|2
1634688840000|2021-10-20 00:14:00|3112.4|3106.4|3112.6|3106.6|3112.6|3106.6|3112.4|3106.4|2
1634688850000|2021-10-20 00:14:10|3112.9|3106.9|3113.1|3107.1|3113.1|3107.1|3112.9|3106.9|3
1634688890000|2021-10-20 00:14:50|3113.6|3107.6|3114.4|3108.4|3114.4|3108.4|3113.6|3107.6|3
1634688900000|2021-10-20 00:15:00|3114.1|3108.1|3114.8|3108.8|3114.8|3108.8|3114.1|3108.1|4
1634688910000|2021-10-20 00:15:10|3115.5|3109.5|3113.5|3107.5|3115.5|3109.5|3113.5|3107.5|3
1634688940000|2021-10-20 00:15:40|3113.9|3107.9|3113.9|3107.9|3113.9|3107.9|3113.9|3107.9|1
1634688950000|2021-10-20 00:15:50|3114.6|3108.6|3115.6|3109.6|3115.6|3109.6|3114.6|3108.6|7
1634688960000|2021-10-20 00:16:00|3115.5|3109.5|3115.5|3109.5|3115.5|3109.5|3115.1|3109.1|3
1634688970000|2021-10-20 00:16:10|3115.3|3109.3|3115.4|3109.4|3115.6|3109.6|3115.1|3109.1|4
1634688980000|2021-10-20 00:16:20|3115.1|3109.1|3115.4|3109.4|3115.4|3109.4|3115.1|3109.1|2
1634688990000|2021-10-20 00:16:30|3115.1|3109.1|3115|3109|3115.1|3109.1|3115|3109|2
1634689000000|2021-10-20 00:16:40|3115.4|3109.4|3116|3110|3116|3110|3115.4|3109.4|2
1634689010000|2021-10-20 00:16:50|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|3116.3|3110.3|1
1634689020000|2021-10-20 00:17:00|3115.8|3109.8|3115.5|3109.5|3115.9|3109.9|3115.5|3109.5|4
1634689030000|2021-10-20 00:17:10|3115.8|3109.8|3115.9|3109.9|3115.9|3109.9|3115.8|3109.8|2
1634689050000|2021-10-20 00:17:30|3116.1|3110.1|3116.1|3110.1|3116.8|3110.8|3116.1|3110.1|4
1634689060000|2021-10-20 00:17:40|3115.9|3109.9|3115.6|3109.6|3115.9|3109.9|3115.6|3109.6|2
1634689070000|2021-10-20 00:17:50|3115.4|3109.4|3113.3|3107.3|3115.4|3109.4|3113.1|3107.1|5
1634689080000|2021-10-20 00:18:00|3113.1|3107.1|3113.1|3107.1|3113.1|3107.1|3112.9|3106.9|3
1634689090000|2021-10-20 00:18:10|3113.4|3107.4|3112.3|3106.3|3113.4|3107.4|3112.3|3106.3|2
1634689100000|2021-10-20 00:18:20|3112.5|3106.5|3113.1|3107.1|3113.1|3107.1|3112.5|3106.5|3
1634689110000|2021-10-20 00:18:30|3113.4|3107.4|3114.1|3108.1|3114.1|3108.1|3113.4|3107.4|2
1634689140000|2021-10-20 00:19:00|3113.9|3107.9|3113.1|3107.1|3113.9|3107.9|3113.1|3107.1|2
1634689150000|2021-10-20 00:19:10|3113.4|3107.4|3113.6|3107.6|3113.6|3107.6|3113.4|3107.4|2
1634689200000|2021-10-20 00:20:00|3113.9|3107.9|3114.1|3108.1|3114.1|3108.1|3113.9|3107.9|2
1634689210000|2021-10-20 00:20:10|3113.9|3107.9|3111.9|3105.9|3113.9|3107.9|3111.9|3105.9|2
1634689230000|2021-10-20 00:20:30|3110.9|3104.9|3112.1|3106.1|3112.1|3106.1|3110.9|3104.9|2
1634689240000|2021-10-20 00:20:40|3111.9|3105.9|3112|3106|3112|3106|3111.6|3105.6|3
1634689250000|2021-10-20 00:20:50|3111.9|3105.9|3111.6|3105.6|3111.9|3105.9|3110.4|3104.4|5
1634689260000|2021-10-20 00:21:00|3111.4|3105.4|3110.9|3104.9|3111.4|3105.4|3110.9|3104.9|2
1634689270000|2021-10-20 00:21:10|3110.6|3104.6|3109.6|3103.6|3110.6|3104.6|3109.3|3103.3|10
1634689290000|2021-10-20 00:21:30|3109.3|3103.3|3110|3104|3110|3104|3109.3|3103.3|3
1634689310000|2021-10-20 00:21:50|3109.8|3103.8|3109.5|3103.5|3109.8|3103.8|3109.5|3103.5|2
1634689320000|2021-10-20 00:22:00|3109.3|3103.3|3108.5|3102.5|3109.3|3103.3|3108.5|3102.5|3
1634689350000|2021-10-20 00:22:30|3108.8|3102.8|3108.5|3102.5|3108.8|3102.8|3108.5|3102.5|2
1634689380000|2021-10-20 00:23:00|3108.1|3102.1|3108.5|3102.5|3108.5|3102.5|3107.6|3101.6|3
1634689400000|2021-10-20 00:23:20|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|3108.3|3102.3|1
1634689410000|2021-10-20 00:23:30|3108|3102|3107.5|3101.5|3108|3102|3106.6|3100.6|4
1634689420000|2021-10-20 00:23:40|3107.3|3101.3|3107|3101|3107.3|3101.3|3107|3101|2
1634689450000|2021-10-20 00:24:10|3106.9|3100.9|3106.4|3100.4|3106.9|3100.9|3106.4|3100.4|2
1634689460000|2021-10-20 00:24:20|3106.3|3100.3|3106|3100|3106.3|3100.3|3106|3100|2
1634689470000|2021-10-20 00:24:30|3106.3|3100.3|3105.6|3099.6|3106.6|3100.6|3105.6|3099.6|9
1634689480000|2021-10-20 00:24:40|3105.4|3099.4|3104.6|3098.6|3105.6|3099.6|3104.6|3098.6|5
1634689490000|2021-10-20 00:24:50|3104.9|3098.9|3105.6|3099.6|3106|3100|3104.9|3098.9|3
1634689500000|2021-10-20 00:25:00|3105.9|3099.9|3106.1|3100.1|3106.1|3100.1|3105.9|3099.9|2
1634689510000|2021-10-20 00:25:10|3106|3100|3105.9|3099.9|3106|3100|3105.9|3099.9|2
1634689520000|2021-10-20 00:25:20|3106.1|3100.1|3107|3101|3107.4|3101.4|3106.1|3100.1|6
1634689530000|2021-10-20 00:25:30|3106.8|3100.8|3107|3101|3107|3101|3106.8|3100.8|2
1634689540000|2021-10-20 00:25:40|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|3106.8|3100.8|1
1634689560000|2021-10-20 00:26:00|3107|3101|3107.1|3101.1|3107.6|3101.6|3107|3101|4
1634689570000|2021-10-20 00:26:10|3106.8|3100.8|3107.1|3101.1|3107.1|3101.1|3106.8|3100.8|4
1634689600000|2021-10-20 00:26:40|3107.6|3101.6|3107.6|3101.6|3107.6|3101.6|3107.6|3101.6|1
1634689620000|2021-10-20 00:27:00|3107.9|3101.9|3108.1|3102.1|3108.1|3102.1|3107.9|3101.9|2
1634689630000|2021-10-20 00:27:10|3107.6|3101.6|3107|3101|3107.6|3101.6|3107|3101|3
1634689640000|2021-10-20 00:27:20|3107.3|3101.3|3107.9|3101.9|3107.9|3101.9|3107.3|3101.3|2
1634689650000|2021-10-20 00:27:30|3107.6|3101.6|3107.1|3101.1|3107.6|3101.6|3107.1|3101.1|2
1634689660000|2021-10-20 00:27:40|3107.4|3101.4|3107.6|3101.6|3107.6|3101.6|3107.4|3101.4|2
1634689680000|2021-10-20 00:28:00|3107.9|3101.9|3107.6|3101.6|3108.1|3102.1|3107.6|3101.6|4
1634689690000|2021-10-20 00:28:10|3107.3|3101.3|3107|3101|3107.3|3101.3|3107|3101|2
1634689710000|2021-10-20 00:28:30|3107.4|3101.4|3107.1|3101.1|3107.4|3101.4|3107.1|3101.1|2
1634689720000|2021-10-20 00:28:40|3107.4|3101.4|3107.1|3101.1|3107.4|3101.4|3107.1|3101.1|2
1634689740000|2021-10-20 00:29:00|3107.4|3101.4|3107.4|3101.4|3107.4|3101.4|3107.4|3101.4|1
1634689760000|2021-10-20 00:29:20|3107.6|3101.6|3109.1|3103.1|3109.1|3103.1|3107.6|3101.6|2
1634689770000|2021-10-20 00:29:30|3109.4|3103.4|3109.1|3103.1|3109.4|3103.4|3109.1|3103.1|2
1634689780000|2021-10-20 00:29:40|3109.6|3103.6|3109.1|3103.1|3109.9|3103.9|3109.1|3103.1|3
1634689800000|2021-10-20 00:30:00|3108.9|3102.9|3108.1|3102.1|3108.9|3102.9|3108|3102|4
1634689810000|2021-10-20 00:30:10|3108.4|3102.4|3108.6|3102.6|3108.6|3102.6|3108.4|3102.4|2
1634689830000|2021-10-20 00:30:30|3108.9|3102.9|3108.4|3102.4|3109.1|3103.1|3108.4|3102.4|4
1634689840000|2021-10-20 00:30:40|3108|3102|3108|3102|3108|3102|3108|3102|1
1634689850000|2021-10-20 00:30:50|3107.6|3101.6|3107.5|3101.5|3107.6|3101.6|3107.5|3101.5|2
1634689870000|2021-10-20 00:31:10|3107.3|3101.3|3107.1|3101.1|3107.3|3101.3|3106.5|3100.5|5
1634689890000|2021-10-20 00:31:30|3107.4|3101.4|3107|3101|3107.6|3101.6|3107|3101|3
1634689910000|2021-10-20 00:31:50|3106.9|3100.9|3107.1|3101.1|3107.4|3101.4|3106.9|3100.9|4
1634689920000|2021-10-20 00:32:00|3106.9|3100.9|3106.5|3100.5|3106.9|3100.9|3106.5|3100.5|2
1634689930000|2021-10-20 00:32:10|3106.3|3100.3|3106|3100|3106.3|3100.3|3106|3100|2
1634689970000|2021-10-20 00:32:50|3105.9|3099.9|3106.1|3100.1|3106.1|3100.1|3105.9|3099.9|2
1634689990000|2021-10-20 00:33:10|3106.4|3100.4|3107.6|3101.6|3107.6|3101.6|3106.4|3100.4|4
1634690000000|2021-10-20 00:33:20|3107.4|3101.4|3106.9|3100.9|3107.4|3101.4|3106.9|3100.9|3
1634690020000|2021-10-20 00:33:40|3106.6|3100.6|3106.4|3100.4|3106.6|3100.6|3106.4|3100.4|2
1634690030000|2021-10-20 00:33:50|3106.6|3100.6|3107.1|3101.1|3107.6|3101.6|3106.6|3100.6|7
1634690060000|2021-10-20 00:34:20|3106.6|3100.6|3106.6|3100.6|3106.6|3100.6|3106.6|3100.6|1
1634690070000|2021-10-20 00:34:30|3106.4|3100.4|3106.6|3100.6|3106.6|3100.6|3106.4|3100.4|2
1634690080000|2021-10-20 00:34:40|3106.4|3100.4|3106.1|3100.1|3106.4|3100.4|3106.1|3100.1|2
1634690090000|2021-10-20 00:34:50|3106|3100|3106|3100|3106|3100|3105.6|3099.6|7
1634690110000|2021-10-20 00:35:10|3105.9|3099.9|3105.6|3099.6|3105.9|3099.9|3105.6|3099.6|2
1634690130000|2021-10-20 00:35:30|3105.9|3099.9|3106|3100|3106|3100|3105.9|3099.9|2
1634690140000|2021-10-20 00:35:40|3106.9|3100.9|3106.6|3100.6|3106.9|3100.9|3106.6|3100.6|2
1634690160000|2021-10-20 00:36:00|3106.8|3100.8|3107.1|3101.1|3107.1|3101.1|3106.8|3100.8|2
1634690170000|2021-10-20 00:36:10|3107.4|3101.4|3107.6|3101.6|3107.6|3101.6|3107.4|3101.4|2
1634690180000|2021-10-20 00:36:20|3107.4|3101.4|3107.1|3101.1|3107.4|3101.4|3107.1|3101.1|2
1634690230000|2021-10-20 00:37:10|3107.4|3101.4|3107.6|3101.6|3107.6|3101.6|3107.4|3101.4|2
1634690240000|2021-10-20 00:37:20|3107.9|3101.9|3107.4|3101.4|3107.9|3101.9|3107.4|3101.4|2
1634690250000|2021-10-20 00:37:30|3107.6|3101.6|3109.9|3103.9|3109.9|3103.9|3107.6|3101.6|3
1634690270000|2021-10-20 00:37:50|3109.3|3103.3|3110.4|3104.4|3110.4|3104.4|3109.3|3103.3|2
1634690280000|2021-10-20 00:38:00|3109.6|3103.6|3110.6|3104.6|3110.6|3104.6|3109.6|3103.6|2
1634690290000|2021-10-20 00:38:10|3110.4|3104.4|3110.1|3104.1|3110.4|3104.4|3110.1|3104.1|2
1634690300000|2021-10-20 00:38:20|3110.4|3104.4|3110.6|3104.6|3110.6|3104.6|3110.4|3104.4|2
1634690310000|2021-10-20 00:38:30|3110.4|3104.4|3110.1|3104.1|3110.4|3104.4|3110.1|3104.1|4
1634690340000|2021-10-20 00:39:00|3109.9|3103.9|3109.6|3103.6|3109.9|3103.9|3109.6|3103.6|2
1634690380000|2021-10-20 00:39:40|3109.4|3103.4|3110.1|3104.1|3110.1|3104.1|3109.4|3103.4|4
1634690410000|2021-10-20 00:40:10|3110.4|3104.4|3110.4|3104.4|3110.6|3104.6|3110.4|3104.4|3
1634690420000|2021-10-20 00:40:20|3110.6|3104.6|3111.1|3105.1|3111.1|3105.1|3110.6|3104.6|3
1634690440000|2021-10-20 00:40:40|3110.9|3104.9|3111.1|3105.1|3111.1|3105.1|3110.9|3104.9|2
1634690450000|2021-10-20 00:40:50|3111.4|3105.4|3111.9|3105.9|3111.9|3105.9|3111.4|3105.4|2
1634690460000|2021-10-20 00:41:00|3111.6|3105.6|3110.8|3104.8|3111.6|3105.6|3110.8|3104.8|2
1634690470000|2021-10-20 00:41:10|3110.4|3104.4|3110.4|3104.4|3110.4|3104.4|3110.4|3104.4|1
1634690510000|2021-10-20 00:41:50|3111.5|3105.5|3110.9|3104.9|3111.5|3105.5|3110.9|3104.9|4
1634690520000|2021-10-20 00:42:00|3111.1|3105.1|3110.9|3104.9|3111.1|3105.1|3110.9|3104.9|4
1634690530000|2021-10-20 00:42:10|3111.1|3105.1|3111.4|3105.4|3111.4|3105.4|3111.1|3105.1|2
1634690540000|2021-10-20 00:42:20|3111.1|3105.1|3110.9|3104.9|3111.1|3105.1|3110.9|3104.9|2
1634690570000|2021-10-20 00:42:50|3111.1|3105.1|3110.9|3104.9|3111.1|3105.1|3110.9|3104.9|2
1634690580000|2021-10-20 00:43:00|3111.1|3105.1|3110.9|3104.9|3111.1|3105.1|3110.9|3104.9|2
1634690610000|2021-10-20 00:43:30|3111.1|3105.1|3110.9|3104.9|3111.1|3105.1|3110.9|3104.9|2
1634690630000|2021-10-20 00:43:50|3111.1|3105.1|3110.9|3104.9|3111.1|3105.1|3110.9|3104.9|2
1634690640000|2021-10-20 00:44:00|3111.1|3105.1|3110.9|3104.9|3111.1|3105.1|3110.9|3104.9|2
1634690670000|2021-10-20 00:44:30|3111.1|3105.1|3110.5|3104.5|3111.1|3105.1|3110.5|3104.5|3
1634690680000|2021-10-20 00:44:40|3110|3104|3109.9|3103.9|3110.4|3104.4|3109.9|3103.9|4
1634690710000|2021-10-20 00:45:10|3110.1|3104.1|3109.9|3103.9|3110.1|3104.1|3109.9|3103.9|2
1634690720000|2021-10-20 00:45:20|3110.1|3104.1|3109.9|3103.9|3110.1|3104.1|3109.9|3103.9|4
1634690750000|2021-10-20 00:45:50|3110.1|3104.1|3109.9|3103.9|3110.4|3104.4|3109.9|3103.9|6
1634690760000|2021-10-20 00:46:00|3110.1|3104.1|3109.9|3103.9|3110.1|3104.1|3109.9|3103.9|2
1634690770000|2021-10-20 00:46:10|3110.1|3104.1|3110|3104|3110.4|3104.4|3110|3104|6
1634690780000|2021-10-20 00:46:20|3110.1|3104.1|3110|3104|3110.1|3104.1|3110|3104|2
1634690790000|2021-10-20 00:46:30|3110.4|3104.4|3109.9|3103.9|3110.4|3104.4|3109.9|3103.9|4
1634690810000|2021-10-20 00:46:50|3110.1|3104.1|3110.4|3104.4|3110.4|3104.4|3110.1|3104.1|2
1634690820000|2021-10-20 00:47:00|3110.1|3104.1|3110|3104|3110.1|3104.1|3110|3104|2
1634690840000|2021-10-20 00:47:20|3110.1|3104.1|3110|3104|3110.1|3104.1|3110|3104|2
1634690860000|2021-10-20 00:47:40|3110.1|3104.1|3110.1|3104.1|3110.1|3104.1|3110.1|3104.1|1
1634690870000|2021-10-20 00:47:50|3110.4|3104.4|3110.4|3104.4|3110.4|3104.4|3110.4|3104.4|1
1634690890000|2021-10-20 00:48:10|3110.5|3104.5|3111.9|3105.9|3111.9|3105.9|3110.5|3104.5|4
1634690960000|2021-10-20 00:49:20|3112.1|3106.1|3113.6|3107.6|3113.8|3107.8|3112.1|3106.1|4
1634690970000|2021-10-20 00:49:30|3113.4|3107.4|3113.1|3107.1|3113.4|3107.4|3113.1|3107.1|2
1634691000000|2021-10-20 00:50:00|3112.8|3106.8|3112.5|3106.5|3112.8|3106.8|3112.5|3106.5|2
1634691010000|2021-10-20 00:50:10|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|1
1634691020000|2021-10-20 00:50:20|3112.9|3106.9|3112.9|3106.9|3112.9|3106.9|3112.8|3106.8|5
1634691030000|2021-10-20 00:50:30|3112.8|3106.8|3112.9|3106.9|3112.9|3106.9|3112.8|3106.8|2
1634691050000|2021-10-20 00:50:50|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|3112.8|3106.8|1
1634691070000|2021-10-20 00:51:10|3112.9|3106.9|3112.9|3106.9|3112.9|3106.9|3112.9|3106.9|1
1634691110000|2021-10-20 00:51:50|3112.8|3106.8|3109.6|3103.6|3112.8|3106.8|3109.6|3103.6|4
1634691120000|2021-10-20 00:52:00|3109.4|3103.4|3109|3103|3109.4|3103.4|3109|3103|2
1634691140000|2021-10-20 00:52:20|3109.4|3103.4|3109.6|3103.6|3109.6|3103.6|3109.4|3103.4|2
1634691180000|2021-10-20 00:53:00|3109.9|3103.9|3111.1|3105.1|3111.1|3105.1|3109.9|3103.9|4
1634691190000|2021-10-20 00:53:10|3111.4|3105.4|3111.6|3105.6|3111.8|3105.8|3111.4|3105.4|4
1634691200000|2021-10-20 00:53:20|3111.8|3105.8|3112.4|3106.4|3112.4|3106.4|3111.6|3105.6|5
1634691210000|2021-10-20 00:53:30|3112.5|3106.5|3113.4|3107.4|3113.4|3107.4|3112.5|3106.5|3
1634691220000|2021-10-20 00:53:40|3112.9|3106.9|3115.1|3109.1|3115.1|3109.1|3112.9|3106.9|2
1634691230000|2021-10-20 00:53:50|3116.1|3110.1|3115.9|3109.9|3116.1|3110.1|3115.9|3109.9|2
1634691240000|2021-10-20 00:54:00|3116.1|3110.1|3116.1|3110.1|3116.1|3110.1|3116.1|3110.1|1
1634691250000|2021-10-20 00:54:10|3115.9|3109.9|3116.1|3110.1|3116.1|3110.1|3115.9|3109.9|2
1634691280000|2021-10-20 00:54:40|3116.4|3110.4|3116.4|3110.4|3116.4|3110.4|3116.4|3110.4|1
1634691310000|2021-10-20 00:55:10|3116.1|3110.1|3117.5|3111.5|3117.5|3111.5|3116.1|3110.1|3
1634691320000|2021-10-20 00:55:20|3117.4|3111.4|3117.4|3111.4|3117.4|3111.4|3117.4|3111.4|1
1634691340000|2021-10-20 00:55:40|3118.3|3112.3|3116.9|3110.9|3118.3|3112.3|3116.9|3110.9|5
1634691350000|2021-10-20 00:55:50|3116.8|3110.8|3116.6|3110.6|3116.8|3110.8|3116.6|3110.6|2
1634691360000|2021-10-20 00:56:00|3116.4|3110.4|3116.6|3110.6|3116.6|3110.6|3116.4|3110.4|2
1634691380000|2021-10-20 00:56:20|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|1
1634691420000|2021-10-20 00:57:00|3116.6|3110.6|3116.6|3110.6|3116.6|3110.6|3116.6|3110.6|1
1634691440000|2021-10-20 00:57:20|3116.9|3110.9|3117.4|3111.4|3117.4|3111.4|3116.9|3110.9|2
1634691470000|2021-10-20 00:57:50|3116.9|3110.9|3116.6|3110.6|3116.9|3110.9|3116.6|3110.6|2
1634691480000|2021-10-20 00:58:00|3116.9|3110.9|3116.6|3110.6|3116.9|3110.9|3115.9|3109.9|4
1634691510000|2021-10-20 00:58:30|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|3116.5|3110.5|1
1634691520000|2021-10-20 00:58:40|3116.6|3110.6|3116.8|3110.8|3116.9|3110.9|3116.6|3110.6|6
1634691530000|2021-10-20 00:58:50|3116.4|3110.4|3116.1|3110.1|3116.4|3110.4|3116.1|3110.1|2
1634691560000|2021-10-20 00:59:20|3117.3|3111.3|3117.4|3111.4|3117.4|3111.4|3117.3|3111.3|2
1634691570000|2021-10-20 00:59:30|3117.6|3111.6|3117.6|3111.6|3117.6|3111.6|3117.6|3111.6|1
1634691600000|2021-10-20 01:00:00|3117.4|3111.4|3117.6|3111.6|3118.1|3112.1|3117.4|3111.4|6
1634691610000|2021-10-20 01:00:10|3116.9|3110.9|3111.4|3105.4|3116.9|3110.9|3111.1|3105.1|19
1634691620000|2021-10-20 01:00:20|3111.8|3105.8|3108.6|3102.6|3111.8|3105.8|3108.1|3102.1|14
1634691630000|2021-10-20 01:00:30|3108.4|3102.4|3105.1|3099.1|3108.4|3102.4|3105.1|3099.1|19
1634691640000|2021-10-20 01:00:40|3105.6|3099.6|3105.4|3099.4|3106.4|3100.4|3105.1|3099.1|13
1634691650000|2021-10-20 01:00:50|3104.1|3098.1|3103.5|3097.5|3104.6|3098.6|3101.4|3095.4|21
1634691660000|2021-10-20 01:01:00|3103.3|3097.3|3107.1|3101.1|3107.1|3101.1|3102.6|3096.6|17
1634691670000|2021-10-20 01:01:10|3107.6|3101.6|3109.6|3103.6|3109.6|3103.6|3105.9|3099.9|19
1634691680000|2021-10-20 01:01:20|3110.1|3104.1|3112|3106|3113.1|3107.1|3108.4|3102.4|23
1634691690000|2021-10-20 01:01:30|3111.5|3105.5|3108.6|3102.6|3111.5|3105.5|3108.6|3102.6|22
1634691700000|2021-10-20 01:01:40|3108.9|3102.9|3107.4|3101.4|3108.9|3102.9|3106.5|3100.5|17
1634691710000|2021-10-20 01:01:50|3107.9|3101.9|3109|3103|3109.6|3103.6|3107.5|3101.5|16
1634691720000|2021-10-20 01:02:00|3108.6|3102.6|3108.3|3102.3|3110.4|3104.4|3108.3|3102.3|16
1634691730000|2021-10-20 01:02:10|3108.1|3102.1|3106.9|3100.9|3108.1|3102.1|3106.9|3100.9|12
1634691740000|2021-10-20 01:02:20|3107.1|3101.1|3107.8|3101.8|3109.1|3103.1|3107.1|3101.1|20
1634691750000|2021-10-20 01:02:30|3107.5|3101.5|3107.1|3101.1|3108.9|3102.9|3106.1|3100.1|18
1634691760000|2021-10-20 01:02:40|3106.9|3100.9|3105.8|3099.8|3107.1|3101.1|3105.6|3099.6|17
1634691770000|2021-10-20 01:02:50|3106.6|3100.6|3108|3102|3108.1|3102.1|3105.5|3099.5|21
1634691780000|2021-10-20 01:03:00|3108.1|3102.1|3105.6|3099.6|3109.3|3103.3|3105.5|3099.5|20
1634691790000|2021-10-20 01:03:10|3105.4|3099.4|3106.5|3100.5|3106.5|3100.5|3105.1|3099.1|20
1634691800000|2021-10-20 01:03:20|3106.1|3100.1|3109.1|3103.1|3109.6|3103.6|3106|3100|25
1634691810000|2021-10-20 01:03:30|3109.6|3103.6|3106.6|3100.6|3109.6|3103.6|3105.9|3099.9|18
1634691820000|2021-10-20 01:03:40|3106.4|3100.4|3107.6|3101.6|3108.1|3102.1|3106|3100|17
1634691830000|2021-10-20 01:03:50|3107.9|3101.9|3109.6|3103.6|3110.1|3104.1|3107.9|3101.9|11
1634691840000|2021-10-20 01:04:00|3109.4|3103.4|3109.6|3103.6|3110.1|3104.1|3108.9|3102.9|17
1634691850000|2021-10-20 01:04:10|3109|3103|3111.8|3105.8|3112.6|3106.6|3108.8|3102.8|20
1634691860000|2021-10-20 01:04:20|3112|3106|3110.1|3104.1|3112|3106|3108.4|3102.4|14
1634691870000|2021-10-20 01:04:30|3110.6|3104.6|3110.5|3104.5|3111.6|3105.6|3110.1|3104.1|21
1634691880000|2021-10-20 01:04:40|3111.6|3105.6|3113.4|3107.4|3114.1|3108.1|3111.6|3105.6|15
1634691890000|2021-10-20 01:04:50|3113.6|3107.6|3112.6|3106.6|3114.4|3108.4|3112.5|3106.5|10
1634691900000|2021-10-20 01:05:00|3112.9|3106.9|3114.4|3108.4|3115.1|3109.1|3112.9|3106.9|18
1634691910000|2021-10-20 01:05:10|3114.9|3108.9|3113.6|3107.6|3114.9|3108.9|3113|3107|12
1634691920000|2021-10-20 01:05:20|3113.9|3107.9|3112.9|3106.9|3114.4|3108.4|3112.6|3106.6|24
1634691930000|2021-10-20 01:05:30|3112.6|3106.6|3113.9|3107.9|3114.1|3108.1|3112.6|3106.6|18
1634691940000|2021-10-20 01:05:40|3113.1|3107.1|3113.1|3107.1|3114.4|3108.4|3112.5|3106.5|16
1634691950000|2021-10-20 01:05:50|3113.4|3107.4|3113.5|3107.5|3114.1|3108.1|3113.1|3107.1|13
1634691960000|2021-10-20 01:06:00|3113.1|3107.1|3114.6|3108.6|3115.1|3109.1|3113.1|3107.1|18
1634691970000|2021-10-20 01:06:10|3114.9|3108.9|3114.5|3108.5|3115.6|3109.6|3114.5|3108.5|19
1634691980000|2021-10-20 01:06:20|3114.6|3108.6|3116.8|3110.8|3116.8|3110.8|3114.6|3108.6|18
1634691990000|2021-10-20 01:06:30|3116.6|3110.6|3115.8|3109.8|3116.6|3110.6|3115.3|3109.3|14
1634692000000|2021-10-20 01:06:40|3115.6|3109.6|3114.6|3108.6|3115.9|3109.9|3114.6|3108.6|16
1634692010000|2021-10-20 01:06:50|3114.4|3108.4|3111.9|3105.9|3114.4|3108.4|3111.9|3105.9|9
1634692020000|2021-10-20 01:07:00|3112.1|3106.1|3111|3105|3113|3107|3111|3105|15
1634692030000|2021-10-20 01:07:10|3110.8|3104.8|3110.3|3104.3|3112.6|3106.6|3110.3|3104.3|17
1634692040000|2021-10-20 01:07:20|3110.1|3104.1|3110.4|3104.4|3110.6|3104.6|3109.9|3103.9|9
1634692050000|2021-10-20 01:07:30|3110.1|3104.1|3110.1|3104.1|3110.1|3104.1|3110.1|3104.1|1
1634692060000|2021-10-20 01:07:40|3110.4|3104.4|3110.9|3104.9|3111.9|3105.9|3110.4|3104.4|5
1634692070000|2021-10-20 01:07:50|3111.1|3105.1|3111|3105|3112.6|3106.6|3110.9|3104.9|16
1634692080000|2021-10-20 01:08:00|3111.3|3105.3|3112.1|3106.1|3113.4|3107.4|3111|3105|19
1634692090000|2021-10-20 01:08:10|3112.4|3106.4|3112.4|3106.4|3112.9|3106.9|3111.6|3105.6|16
1634692100000|2021-10-20 01:08:20|3112.6|3106.6|3113.9|3107.9|3113.9|3107.9|3112.6|3106.6|11
1634692110000|2021-10-20 01:08:30|3114.1|3108.1|3113.9|3107.9|3114.1|3108.1|3113.4|3107.4|8
1634692120000|2021-10-20 01:08:40|3114|3108|3115.5|3109.5|3115.5|3109.5|3114|3108|6
1634692130000|2021-10-20 01:08:50|3115.4|3109.4|3114.1|3108.1|3115.5|3109.5|3113.9|3107.9|11
1634692140000|2021-10-20 01:09:00|3114|3108|3113.4|3107.4|3114|3108|3113.4|3107.4|5
1634692150000|2021-10-20 01:09:10|3113.5|3107.5|3113.4|3107.4|3113.5|3107.5|3113.4|3107.4|4
1634692160000|2021-10-20 01:09:20|3113.1|3107.1|3113.6|3107.6|3113.6|3107.6|3112.4|3106.4|9
1634692170000|2021-10-20 01:09:30|3113.4|3107.4|3113.5|3107.5|3113.9|3107.9|3112.9|3106.9|12
1634692180000|2021-10-20 01:09:40|3113.4|3107.4|3114.5|3108.5|3114.5|3108.5|3113.4|3107.4|10
1634692190000|2021-10-20 01:09:50|3114.6|3108.6|3115.6|3109.6|3115.6|3109.6|3114.6|3108.6|13
1634692200000|2021-10-20 01:10:00|3115.4|3109.4|3115.9|3109.9|3116.6|3110.6|3115.4|3109.4|10
1634692210000|2021-10-20 01:10:10|3116.1|3110.1|3115.4|3109.4|3117|3111|3115.4|3109.4|15
1634692220000|2021-10-20 01:10:20|3115.1|3109.1|3114.9|3108.9|3115.1|3109.1|3114.5|3108.5|6
1634692230000|2021-10-20 01:10:30|3115.1|3109.1|3114.9|3108.9|3116.1|3110.1|3114.6|3108.6|18
1634692240000|2021-10-20 01:10:40|3115.1|3109.1|3115.1|3109.1|3116.3|3110.3|3114.5|3108.5|16
1634692250000|2021-10-20 01:10:50|3115|3109|3114.3|3108.3|3115|3109|3114.3|3108.3|9
1634692260000|2021-10-20 01:11:00|3114.1|3108.1|3114|3108|3114.1|3108.1|3113.4|3107.4|10
1634692270000|2021-10-20 01:11:10|3113.9|3107.9|3115.4|3109.4|3115.9|3109.9|3113.6|3107.6|14
1634692280000|2021-10-20 01:11:20|3115.3|3109.3|3115|3109|3116.3|3110.3|3114.9|3108.9|15
1634692290000|2021-10-20 01:11:30|3115.1|3109.1|3116.3|3110.3|3116.4|3110.4|3115.1|3109.1|16
1634692300000|2021-10-20 01:11:40|3116.4|3110.4|3117.6|3111.6|3117.9|3111.9|3116.4|3110.4|12
1634692310000|2021-10-20 01:11:50|3117.9|3111.9|3117|3111|3117.9|3111.9|3116|3110|15
1634692320000|2021-10-20 01:12:00|3117.1|3111.1|3118.9|3112.9|3119.6|3113.6|3116.6|3110.6|19
1634692330000|2021-10-20 01:12:10|3119.1|3113.1|3119.5|3113.5|3119.9|3113.9|3118.9|3112.9|15
1634692340000|2021-10-20 01:12:20|3119.6|3113.6|3119.9|3113.9|3119.9|3113.9|3118.8|3112.8|12
1634692350000|2021-10-20 01:12:30|3120.1|3114.1|3119.4|3113.4|3120.1|3114.1|3118.9|3112.9|10
1634692360000|2021-10-20 01:12:40|3119.3|3113.3|3118.6|3112.6|3119.4|3113.4|3118.6|3112.6|11
1634692370000|2021-10-20 01:12:50|3118.5|3112.5|3118.9|3112.9|3119|3113|3118.3|3112.3|8
1634692380000|2021-10-20 01:13:00|3118.6|3112.6|3119.1|3113.1|3119.1|3113.1|3118.6|3112.6|5
1634692390000|2021-10-20 01:13:10|3118.9|3112.9|3119.9|3113.9|3119.9|3113.9|3118.9|3112.9|11
1634692400000|2021-10-20 01:13:20|3119.6|3113.6|3119.6|3113.6|3119.6|3113.6|3119.4|3113.4|3
1634692410000|2021-10-20 01:13:30|3119.4|3113.4|3118.6|3112.6|3119.4|3113.4|3118.6|3112.6|2
1634692420000|2021-10-20 01:13:40|3118.9|3112.9|3118.9|3112.9|3119.4|3113.4|3118.9|3112.9|14
1634692430000|2021-10-20 01:13:50|3118.5|3112.5|3119.4|3113.4|3119.4|3113.4|3118.5|3112.5|11
1634692440000|2021-10-20 01:14:00|3119.6|3113.6|3123.4|3117.4|3123.4|3117.4|3119.6|3113.6|8
1634692450000|2021-10-20 01:14:10|3123.1|3117.1|3122.4|3116.4|3123.3|3117.3|3122.1|3116.1|9
1634692460000|2021-10-20 01:14:20|3121.9|3115.9|3122.5|3116.5|3122.5|3116.5|3121.6|3115.6|10
1634692470000|2021-10-20 01:14:30|3122.6|3116.6|3123|3117|3123.4|3117.4|3122.6|3116.6|12
1634692480000|2021-10-20 01:14:40|3123.4|3117.4|3123.5|3117.5|3123.9|3117.9|3123.1|3117.1|15
1634692490000|2021-10-20 01:14:50|3123.9|3117.9|3123.8|3117.8|3123.9|3117.9|3122.5|3116.5|11
1634692500000|2021-10-20 01:15:00|3123.5|3117.5|3123.5|3117.5|3123.9|3117.9|3123.1|3117.1|12
1634692510000|2021-10-20 01:15:10|3123.6|3117.6|3124|3118|3124.1|3118.1|3123.5|3117.5|8
1634692520000|2021-10-20 01:15:20|3123.9|3117.9|3123.5|3117.5|3123.9|3117.9|3123.4|3117.4|8
1634692530000|2021-10-20 01:15:30|3123.3|3117.3|3122.1|3116.1|3123.4|3117.4|3122.1|3116.1|10
1634692540000|2021-10-20 01:15:40|3121.9|3115.9|3121.6|3115.6|3122.5|3116.5|3121.6|3115.6|14
1634692550000|2021-10-20 01:15:50|3121.5|3115.5|3120.1|3114.1|3121.5|3115.5|3120.1|3114.1|12
1634692560000|2021-10-20 01:16:00|3119.9|3113.9|3120.4|3114.4|3120.6|3114.6|3118.9|3112.9|14
1634692570000|2021-10-20 01:16:10|3120|3114|3119.8|3113.8|3120.4|3114.4|3119.8|3113.8|8
1634692580000|2021-10-20 01:16:20|3119.9|3113.9|3119.9|3113.9|3121.1|3115.1|3119.9|3113.9|10
1634692590000|2021-10-20 01:16:30|3119.6|3113.6|3120.6|3114.6|3120.6|3114.6|3119.6|3113.6|7
1634692600000|2021-10-20 01:16:40|3120.4|3114.4|3120.1|3114.1|3120.5|3114.5|3120.1|3114.1|5
1634692610000|2021-10-20 01:16:50|3120.4|3114.4|3121.1|3115.1|3121.1|3115.1|3120.4|3114.4|4
1634692620000|2021-10-20 01:17:00|3120.9|3114.9|3121|3115|3121.1|3115.1|3120|3114|13
1634692630000|2021-10-20 01:17:10|3120.9|3114.9|3120|3114|3120.9|3114.9|3119|3113|11
1634692640000|2021-10-20 01:17:20|3120.3|3114.3|3120.1|3114.1|3121.1|3115.1|3120|3114|13
1634692650000|2021-10-20 01:17:30|3119.9|3113.9|3119.9|3113.9|3119.9|3113.9|3119.5|3113.5|3
1634692660000|2021-10-20 01:17:40|3120.3|3114.3|3119.9|3113.9|3120.5|3114.5|3119.9|3113.9|4
1634692670000|2021-10-20 01:17:50|3120.1|3114.1|3119.5|3113.5|3120.5|3114.5|3119.1|3113.1|11
1634692680000|2021-10-20 01:18:00|3119.9|3113.9|3120.6|3114.6|3120.6|3114.6|3119.5|3113.5|13
1634692690000|2021-10-20 01:18:10|3120.9|3114.9|3120.9|3114.9|3121.1|3115.1|3120.5|3114.5|9
1634692700000|2021-10-20 01:18:20|3120.8|3114.8|3120.6|3114.6|3121.1|3115.1|3120|3114|10
1634692710000|2021-10-20 01:18:30|3120.9|3114.9|3121.1|3115.1|3121.1|3115.1|3120.9|3114.9|2
1634692720000|2021-10-20 01:18:40|3120.9|3114.9|3119|3113|3120.9|3114.9|3119|3113|12
1634692730000|2021-10-20 01:18:50|3118.9|3112.9|3118.6|3112.6|3118.9|3112.9|3118.6|3112.6|2
1634692750000|2021-10-20 01:19:10|3118.4|3112.4|3117.9|3111.9|3118.6|3112.6|3117.8|3111.8|7
1634692760000|2021-10-20 01:19:20|3117.8|3111.8|3116.9|3110.9|3117.9|3111.9|3116.8|3110.8|11
1634692770000|2021-10-20 01:19:30|3117.1|3111.1|3117|3111|3117.4|3111.4|3117|3111|4
1634692780000|2021-10-20 01:19:40|3116.9|3110.9|3117.3|3111.3|3117.4|3111.4|3116.4|3110.4|7
1634692790000|2021-10-20 01:19:50|3117.4|3111.4|3116.9|3110.9|3117.9|3111.9|3116.9|3110.9|9
1634692800000|2021-10-20 01:20:00|3116.4|3110.4|3115.6|3109.6|3116.9|3110.9|3115.6|3109.6|18
1634692810000|2021-10-20 01:20:10|3115.4|3109.4|3115|3109|3115.9|3109.9|3114.4|3108.4|16
1634692820000|2021-10-20 01:20:20|3114.9|3108.9|3113.9|3107.9|3114.9|3108.9|3112.6|3106.6|16
1634692830000|2021-10-20 01:20:30|3114.4|3108.4|3113.9|3107.9|3115.1|3109.1|3113.9|3107.9|11
1634692840000|2021-10-20 01:20:40|3113.1|3107.1|3111.1|3105.1|3113.1|3107.1|3110.8|3104.8|12
1634692850000|2021-10-20 01:20:50|3110.8|3104.8|3111.6|3105.6|3111.6|3105.6|3110.1|3104.1|7
1634692860000|2021-10-20 01:21:00|3111.1|3105.1|3112.6|3106.6|3112.6|3106.6|3111.1|3105.1|11
1634692870000|2021-10-20 01:21:10|3113.1|3107.1|3113.6|3107.6|3114.4|3108.4|3113.1|3107.1|15
1634692880000|2021-10-20 01:21:20|3113.4|3107.4|3114.1|3108.1|3114.1|3108.1|3112.9|3106.9|10
1634692890000|2021-10-20 01:21:30|3114.4|3108.4|3113.6|3107.6|3114.6|3108.6|3113.6|3107.6|7
1634692900000|2021-10-20 01:21:40|3113.1|3107.1|3113.6|3107.6|3114.6|3108.6|3113|3107|9
1634692910000|2021-10-20 01:21:50|3114.1|3108.1|3115.1|3109.1|3115.1|3109.1|3114.1|3108.1|10
1634692920000|2021-10-20 01:22:00|3115.4|3109.4|3116.4|3110.4|3116.4|3110.4|3115.1|3109.1|8
1634692930000|2021-10-20 01:22:10|3116.5|3110.5|3117.1|3111.1|3117.1|3111.1|3116.3|3110.3|8
1634692940000|2021-10-20 01:22:20|3117.4|3111.4|3118.1|3112.1|3119.1|3113.1|3117.1|3111.1|11
1634692950000|2021-10-20 01:22:30|3117.9|3111.9|3117.1|3111.1|3117.9|3111.9|3117.1|3111.1|4
1634692960000|2021-10-20 01:22:40|3117|3111|3116.5|3110.5|3117.1|3111.1|3115.4|3109.4|13
1634692970000|2021-10-20 01:22:50|3116.8|3110.8|3117.9|3111.9|3118.1|3112.1|3116.8|3110.8|6
1634692980000|2021-10-20 01:23:00|3117|3111|3116.8|3110.8|3117|3111|3116|3110|15
1634692990000|2021-10-20 01:23:10|3116.9|3110.9|3117.6|3111.6|3117.6|3111.6|3116.6|3110.6|5
1634693000000|2021-10-20 01:23:20|3117.5|3111.5|3116.5|3110.5|3118.1|3112.1|3116.5|3110.5|8
1634693010000|2021-10-20 01:23:30|3116.6|3110.6|3119.1|3113.1|3119.1|3113.1|3116.6|3110.6|13
1634693020000|2021-10-20 01:23:40|3119.4|3113.4|3118.6|3112.6|3119.9|3113.9|3118.6|3112.6|12
1634693030000|2021-10-20 01:23:50|3118.9|3112.9|3119.6|3113.6|3119.8|3113.8|3118.9|3112.9|6
1634693040000|2021-10-20 01:24:00|3119.8|3113.8|3118.6|3112.6|3119.8|3113.8|3118.5|3112.5|6
1634693050000|2021-10-20 01:24:10|3118.8|3112.8|3120.6|3114.6|3120.6|3114.6|3118.8|3112.8|13
1634693060000|2021-10-20 01:24:20|3120.9|3114.9|3119.4|3113.4|3120.9|3114.9|3118.9|3112.9|16
1634693070000|2021-10-20 01:24:30|3119.6|3113.6|3120.6|3114.6|3120.6|3114.6|3119.6|3113.6|8
1634693080000|2021-10-20 01:24:40|3120.4|3114.4|3118.6|3112.6|3120.4|3114.4|3118.6|3112.6|10
1634693090000|2021-10-20 01:24:50|3118.3|3112.3|3116.4|3110.4|3118.3|3112.3|3116.4|3110.4|12
1634693100000|2021-10-20 01:25:00|3116.6|3110.6|3116.1|3110.1|3117.4|3111.4|3116.1|3110.1|8
1634693110000|2021-10-20 01:25:10|3115.6|3109.6|3115.8|3109.8|3115.8|3109.8|3115.1|3109.1|4
1634693120000|2021-10-20 01:25:20|3116.1|3110.1|3115.1|3109.1|3116.4|3110.4|3114.6|3108.6|12
1634693130000|2021-10-20 01:25:30|3115.8|3109.8|3115.9|3109.9|3116.1|3110.1|3114.8|3108.8|13
1634693140000|2021-10-20 01:25:40|3115.6|3109.6|3115.1|3109.1|3115.8|3109.8|3114.6|3108.6|9
1634693150000|2021-10-20 01:25:50|3115.3|3109.3|3116.1|3110.1|3116.1|3110.1|3113.6|3107.6|18
1634693160000|2021-10-20 01:26:00|3116.4|3110.4|3115.8|3109.8|3116.6|3110.6|3115.8|3109.8|6
1634693170000|2021-10-20 01:26:10|3115.5|3109.5|3116|3110|3116|3110|3114.5|3108.5|13
1634693180000|2021-10-20 01:26:20|3116.1|3110.1|3117.1|3111.1|3117.1|3111.1|3115.5|3109.5|13
1634693190000|2021-10-20 01:26:30|3117.4|3111.4|3117.1|3111.1|3117.4|3111.4|3115.5|3109.5|17
1634693200000|2021-10-20 01:26:40|3116.9|3110.9|3116.1|3110.1|3116.9|3110.9|3114.9|3108.9|14
1634693210000|2021-10-20 01:26:50|3115.9|3109.9|3115.1|3109.1|3115.9|3109.9|3114.5|3108.5|9
1634693220000|2021-10-20 01:27:00|3114.8|3108.8|3115.1|3109.1|3115.8|3109.8|3114.4|3108.4|13
1634693230000|2021-10-20 01:27:10|3115.3|3109.3|3115.9|3109.9|3116.4|3110.4|3114.8|3108.8|15
1634693240000|2021-10-20 01:27:20|3116.6|3110.6|3115.6|3109.6|3116.6|3110.6|3114.9|3108.9|7
1634693250000|2021-10-20 01:27:30|3115.4|3109.4|3116.1|3110.1|3116.1|3110.1|3114.8|3108.8|7
1634693260000|2021-10-20 01:27:40|3115.9|3109.9|3116.1|3110.1|3116.9|3110.9|3114.9|3108.9|14
1634693270000|2021-10-20 01:27:50|3116|3110|3115.6|3109.6|3116.6|3110.6|3115.5|3109.5|8
1634693280000|2021-10-20 01:28:00|3115.5|3109.5|3116.6|3110.6|3117.6|3111.6|3115.5|3109.5|13
1634693290000|2021-10-20 01:28:10|3116.8|3110.8|3116|3110|3117.1|3111.1|3116|3110|9
1634693300000|2021-10-20 01:28:20|3115.8|3109.8|3116.1|3110.1|3116.4|3110.4|3115.5|3109.5|14
1634693310000|2021-10-20 01:28:30|3116.4|3110.4|3116.4|3110.4|3116.4|3110.4|3115.4|3109.4|7
1634693320000|2021-10-20 01:28:40|3116.1|3110.1|3115.1|3109.1|3116.1|3110.1|3114.4|3108.4|14
1634693330000|2021-10-20 01:28:50|3114.5|3108.5|3113.1|3107.1|3114.5|3108.5|3112.9|3106.9|13
1634693340000|2021-10-20 01:29:00|3112.9|3106.9|3113.1|3107.1|3113.1|3107.1|3112.4|3106.4|12
1634693350000|2021-10-20 01:29:10|3112.9|3106.9|3110.4|3104.4|3112.9|3106.9|3110|3104|19
1634693360000|2021-10-20 01:29:20|3110|3104|3109.3|3103.3|3110|3104|3108.4|3102.4|12
1634693370000|2021-10-20 01:29:30|3109.4|3103.4|3110.3|3104.3|3110.6|3104.6|3109.1|3103.1|16
1634693380000|2021-10-20 01:29:40|3110.5|3104.5|3110.4|3104.4|3110.5|3104.5|3108.8|3102.8|10
1634693390000|2021-10-20 01:29:50|3110.6|3104.6|3109.4|3103.4|3110.6|3104.6|3109.4|3103.4|16
1634693400000|2021-10-20 01:30:00|3109.6|3103.6|3110.9|3104.9|3110.9|3104.9|3109.6|3103.6|9
1634693410000|2021-10-20 01:30:10|3110.6|3104.6|3109.9|3103.9|3111.6|3105.6|3109.6|3103.6|13
1634693420000|2021-10-20 01:30:20|3109.4|3103.4|3109.9|3103.9|3110.9|3104.9|3109.4|3103.4|12
1634693430000|2021-10-20 01:30:30|3109.6|3103.6|3111.4|3105.4|3111.4|3105.4|3109.6|3103.6|7
1634693440000|2021-10-20 01:30:40|3111.1|3105.1|3110.4|3104.4|3111.4|3105.4|3109.9|3103.9|11
1634693450000|2021-10-20 01:30:50|3110.1|3104.1|3109.8|3103.8|3110.1|3104.1|3109.8|3103.8|3
1634693460000|2021-10-20 01:31:00|3109.9|3103.9|3109.4|3103.4|3110|3104|3109.1|3103.1|7
1634693470000|2021-10-20 01:31:10|3109.6|3103.6|3110.4|3104.4|3110.4|3104.4|3109.1|3103.1|10
1634693480000|2021-10-20 01:31:20|3110.1|3104.1|3109.1|3103.1|3110.1|3104.1|3109.1|3103.1|9
1634693490000|2021-10-20 01:31:30|3108.9|3102.9|3107.9|3101.9|3108.9|3102.9|3107.3|3101.3|11
1634693500000|2021-10-20 01:31:40|3108|3102|3108.9|3102.9|3109.1|3103.1|3107.6|3101.6|11
1634693510000|2021-10-20 01:31:50|3108.6|3102.6|3107.1|3101.1|3108.6|3102.6|3106.4|3100.4|12
1634693520000|2021-10-20 01:32:00|3107.3|3101.3|3105.9|3099.9|3107.9|3101.9|3105.6|3099.6|14
1634693530000|2021-10-20 01:32:10|3106.1|3100.1|3105.4|3099.4|3106.1|3100.1|3104.8|3098.8|9
1634693540000|2021-10-20 01:32:20|3105.6|3099.6|3105.4|3099.4|3105.6|3099.6|3105.1|3099.1|5
1634693550000|2021-10-20 01:32:30|3105.6|3099.6|3105.9|3099.9|3106.1|3100.1|3105.6|3099.6|5
1634693560000|2021-10-20 01:32:40|3105.6|3099.6|3106.1|3100.1|3106.1|3100.1|3104.9|3098.9|13
1634693570000|2021-10-20 01:32:50|3106.6|3100.6|3105.9|3099.9|3106.6|3100.6|3105.9|3099.9|4
1634693580000|2021-10-20 01:33:00|3105.8|3099.8|3104.1|3098.1|3105.9|3099.9|3103.4|3097.4|14
1634693590000|2021-10-20 01:33:10|3103.9|3097.9|3103.6|3097.6|3103.9|3097.9|3103.6|3097.6|4
1634693600000|2021-10-20 01:33:20|3103.9|3097.9|3103.6|3097.6|3103.9|3097.9|3103.5|3097.5|11
1634693610000|2021-10-20 01:33:30|3103.9|3097.9|3103.6|3097.6|3104.4|3098.4|3103.6|3097.6|10
1634693620000|2021-10-20 01:33:40|3103.9|3097.9|3104.4|3098.4|3104.4|3098.4|3103.9|3097.9|4
1634693630000|2021-10-20 01:33:50|3104.1|3098.1|3104.5|3098.5|3104.9|3098.9|3104|3098|12
1634693640000|2021-10-20 01:34:00|3104.8|3098.8|3105|3099|3105.4|3099.4|3104.5|3098.5|9
1634693650000|2021-10-20 01:34:10|3105.1|3099.1|3103.9|3097.9|3105.1|3099.1|3103.8|3097.8|8
1634693660000|2021-10-20 01:34:20|3103.8|3097.8|3103.8|3097.8|3103.8|3097.8|3103.4|3097.4|8
1634693670000|2021-10-20 01:34:30|3103.6|3097.6|3102.3|3096.3|3103.8|3097.8|3102.3|3096.3|6
1634693680000|2021-10-20 01:34:40|3102|3096|3101.4|3095.4|3102|3096|3100.4|3094.4|9
1634693690000|2021-10-20 01:34:50|3101.1|3095.1|3100.6|3094.6|3101.1|3095.1|3100.6|3094.6|3
1634693700000|2021-10-20 01:35:00|3100.9|3094.9|3100.1|3094.1|3100.9|3094.9|3099.9|3093.9|4
1634693720000|2021-10-20 01:35:20|3099.9|3093.9|3099.1|3093.1|3099.9|3093.9|3099.1|3093.1|4
1634693730000|2021-10-20 01:35:30|3098.9|3092.9|3098.4|3092.4|3099.3|3093.3|3098.4|3092.4|12
1634693740000|2021-10-20 01:35:40|3098.3|3092.3|3098.5|3092.5|3098.6|3092.6|3098.3|3092.3|12
1634693750000|2021-10-20 01:35:50|3098.3|3092.3|3099.9|3093.9|3099.9|3093.9|3098.3|3092.3|8
1634693760000|2021-10-20 01:36:00|3100.1|3094.1|3099.1|3093.1|3100.1|3094.1|3098.9|3092.9|15
1634693770000|2021-10-20 01:36:10|3099.4|3093.4|3100.1|3094.1|3101.1|3095.1|3099.4|3093.4|15
1634693780000|2021-10-20 01:36:20|3100.4|3094.4|3099.9|3093.9|3100.9|3094.9|3099.6|3093.6|17
1634693790000|2021-10-20 01:36:30|3100.4|3094.4|3101.9|3095.9|3101.9|3095.9|3099.9|3093.9|17
1634693800000|2021-10-20 01:36:40|3101.6|3095.6|3101.9|3095.9|3103.9|3097.9|3101.1|3095.1|14
1634693810000|2021-10-20 01:36:50|3101.6|3095.6|3100.9|3094.9|3102.1|3096.1|3100.9|3094.9|12
1634693820000|2021-10-20 01:37:00|3101.1|3095.1|3099.6|3093.6|3101.1|3095.1|3099.6|3093.6|12
1634693830000|2021-10-20 01:37:10|3099.4|3093.4|3099.6|3093.6|3100.6|3094.6|3099.4|3093.4|14
1634693840000|2021-10-20 01:37:20|3099.4|3093.4|3098.6|3092.6|3099.9|3093.9|3098.6|3092.6|9
1634693850000|2021-10-20 01:37:30|3098.9|3092.9|3098.9|3092.9|3099.9|3093.9|3098.6|3092.6|11
1634693860000|2021-10-20 01:37:40|3098.6|3092.6|3098.6|3092.6|3098.6|3092.6|3098.6|3092.6|1
1634693870000|2021-10-20 01:37:50|3098.9|3092.9|3099|3093|3099.1|3093.1|3098.8|3092.8|6
1634693880000|2021-10-20 01:38:00|3099.1|3093.1|3101.6|3095.6|3101.6|3095.6|3099|3093|13
1634693890000|2021-10-20 01:38:10|3101.4|3095.4|3101.6|3095.6|3102.1|3096.1|3100.9|3094.9|9
1634693900000|2021-10-20 01:38:20|3102.1|3096.1|3102.1|3096.1|3103.4|3097.4|3102.1|3096.1|11
1634693910000|2021-10-20 01:38:30|3101.6|3095.6|3102.4|3096.4|3103.9|3097.9|3100.9|3094.9|15
1634693920000|2021-10-20 01:38:40|3102.1|3096.1|3102.4|3096.4|3103.4|3097.4|3101.6|3095.6|16
1634693930000|2021-10-20 01:38:50|3102.6|3096.6|3103.1|3097.1|3103.1|3097.1|3101.6|3095.6|12
1634693940000|2021-10-20 01:39:00|3102.9|3096.9|3101.6|3095.6|3102.9|3096.9|3101.6|3095.6|10
1634693950000|2021-10-20 01:39:10|3101.4|3095.4|3101.6|3095.6|3102.1|3096.1|3101.4|3095.4|11
1634693970000|2021-10-20 01:39:30|3101.8|3095.8|3100.1|3094.1|3101.8|3095.8|3099.6|3093.6|11
1634693980000|2021-10-20 01:39:40|3099.9|3093.9|3101.9|3095.9|3102.4|3096.4|3099.9|3093.9|13
1634693990000|2021-10-20 01:39:50|3102.1|3096.1|3102.6|3096.6|3102.6|3096.6|3102.1|3096.1|4
1634694000000|2021-10-20 01:40:00|3102.3|3096.3|3102.6|3096.6|3102.6|3096.6|3102.1|3096.1|8
1634694010000|2021-10-20 01:40:10|3102.9|3096.9|3104.6|3098.6|3104.6|3098.6|3102.9|3096.9|10
1634694020000|2021-10-20 01:40:20|3104.9|3098.9|3104.6|3098.6|3104.9|3098.9|3104|3098|10
1634694030000|2021-10-20 01:40:30|3104.4|3098.4|3104|3098|3104.4|3098.4|3104|3098|6
1634694040000|2021-10-20 01:40:40|3103.9|3097.9|3102.8|3096.8|3103.9|3097.9|3102.8|3096.8|12
1634694050000|2021-10-20 01:40:50|3103|3097|3102.8|3096.8|3103|3097|3102.1|3096.1|10
1634694060000|2021-10-20 01:41:00|3102.6|3096.6|3101.4|3095.4|3102.6|3096.6|3100.9|3094.9|15
1634694070000|2021-10-20 01:41:10|3101.1|3095.1|3101.1|3095.1|3101.6|3095.6|3100.1|3094.1|10
1634694080000|2021-10-20 01:41:20|3100.9|3094.9|3099.6|3093.6|3100.9|3094.9|3099.6|3093.6|14
1634694090000|2021-10-20 01:41:30|3099.9|3093.9|3100.6|3094.6|3100.6|3094.6|3099.9|3093.9|6
1634694100000|2021-10-20 01:41:40|3100.4|3094.4|3099.1|3093.1|3100.4|3094.4|3099.1|3093.1|9
1634694110000|2021-10-20 01:41:50|3099.4|3093.4|3098.9|3092.9|3099.6|3093.6|3098.9|3092.9|5
1634694120000|2021-10-20 01:42:00|3098.6|3092.6|3098.5|3092.5|3099|3093|3098.4|3092.4|10
1634694130000|2021-10-20 01:42:10|3098.6|3092.6|3096.9|3090.9|3098.6|3092.6|3096.9|3090.9|4
1634694140000|2021-10-20 01:42:20|3096.6|3090.6|3095.6|3089.6|3096.6|3090.6|3095.4|3089.4|4
1634694150000|2021-10-20 01:42:30|3095.4|3089.4|3093.1|3087.1|3096.1|3090.1|3093.1|3087.1|12
1634694160000|2021-10-20 01:42:40|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.1|3087.1|9
1634694170000|2021-10-20 01:42:50|3093.4|3087.4|3095|3089|3095|3089|3093.1|3087.1|10
1634694180000|2021-10-20 01:43:00|3095.1|3089.1|3097|3091|3097.1|3091.1|3094.6|3088.6|16
1634694190000|2021-10-20 01:43:10|3096.3|3090.3|3096.6|3090.6|3097.4|3091.4|3096|3090|16
1634694200000|2021-10-20 01:43:20|3097|3091|3098.6|3092.6|3098.6|3092.6|3097|3091|8
1634694210000|2021-10-20 01:43:30|3098.9|3092.9|3098.6|3092.6|3099.3|3093.3|3098.5|3092.5|15
1634694220000|2021-10-20 01:43:40|3098.4|3092.4|3098.9|3092.9|3099.1|3093.1|3097.9|3091.9|10
1634694230000|2021-10-20 01:43:50|3099.1|3093.1|3097.9|3091.9|3099.1|3093.1|3097.8|3091.8|8
1634694240000|2021-10-20 01:44:00|3097.6|3091.6|3096.6|3090.6|3097.9|3091.9|3096.6|3090.6|9
1634694250000|2021-10-20 01:44:10|3096.8|3090.8|3100.4|3094.4|3100.4|3094.4|3096.8|3090.8|6
1634694260000|2021-10-20 01:44:20|3099.6|3093.6|3100.4|3094.4|3100.4|3094.4|3099.6|3093.6|10
1634694270000|2021-10-20 01:44:30|3100.3|3094.3|3100.1|3094.1|3100.3|3094.3|3099.6|3093.6|9
1634694280000|2021-10-20 01:44:40|3100|3094|3100|3094|3100|3094|3100|3094|1
1634694290000|2021-10-20 01:44:50|3099.8|3093.8|3099.9|3093.9|3099.9|3093.9|3099.5|3093.5|7
1634694300000|2021-10-20 01:45:00|3099.6|3093.6|3098.9|3092.9|3099.6|3093.6|3098.4|3092.4|6
1634694310000|2021-10-20 01:45:10|3099.1|3093.1|3100.4|3094.4|3100.4|3094.4|3099.1|3093.1|9
1634694320000|2021-10-20 01:45:20|3100.6|3094.6|3100.4|3094.4|3100.9|3094.9|3100.1|3094.1|9
1634694330000|2021-10-20 01:45:30|3100.1|3094.1|3100.1|3094.1|3100.4|3094.4|3100.1|3094.1|6
1634694340000|2021-10-20 01:45:40|3100|3094|3099.9|3093.9|3100|3094|3099.4|3093.4|8
1634694350000|2021-10-20 01:45:50|3099.6|3093.6|3100.6|3094.6|3100.6|3094.6|3099.5|3093.5|9
1634694360000|2021-10-20 01:46:00|3100.4|3094.4|3100.6|3094.6|3100.6|3094.6|3100|3094|6
1634694370000|2021-10-20 01:46:10|3100.9|3094.9|3100.6|3094.6|3100.9|3094.9|3100.6|3094.6|4
1634694380000|2021-10-20 01:46:20|3100.4|3094.4|3099.8|3093.8|3100.4|3094.4|3099.8|3093.8|3
1634694390000|2021-10-20 01:46:30|3099.9|3093.9|3100.6|3094.6|3100.6|3094.6|3099.8|3093.8|8
1634694400000|2021-10-20 01:46:40|3100.4|3094.4|3100.9|3094.9|3101.1|3095.1|3100.4|3094.4|7
1634694410000|2021-10-20 01:46:50|3101.1|3095.1|3100.6|3094.6|3101.1|3095.1|3100.6|3094.6|3
1634694420000|2021-10-20 01:47:00|3100.4|3094.4|3100.9|3094.9|3100.9|3094.9|3100.1|3094.1|5
1634694430000|2021-10-20 01:47:10|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|1
1634694440000|2021-10-20 01:47:20|3101.4|3095.4|3104.1|3098.1|3104.6|3098.6|3101.4|3095.4|14
1634694450000|2021-10-20 01:47:30|3103.9|3097.9|3104|3098|3104.1|3098.1|3103.9|3097.9|3
1634694460000|2021-10-20 01:47:40|3103.6|3097.6|3107.4|3101.4|3107.9|3101.9|3103.6|3097.6|9
1634694470000|2021-10-20 01:47:50|3107.1|3101.1|3107.1|3101.1|3107.4|3101.4|3107.1|3101.1|3
1634694480000|2021-10-20 01:48:00|3106.9|3100.9|3107.1|3101.1|3107.4|3101.4|3106.5|3100.5|13
1634694490000|2021-10-20 01:48:10|3106.1|3100.1|3105.6|3099.6|3106.1|3100.1|3105.1|3099.1|6
1634694500000|2021-10-20 01:48:20|3105.9|3099.9|3105.6|3099.6|3106.6|3100.6|3105.6|3099.6|8
1634694510000|2021-10-20 01:48:30|3105.4|3099.4|3106.6|3100.6|3106.6|3100.6|3105.1|3099.1|7
1634694520000|2021-10-20 01:48:40|3106.4|3100.4|3106.1|3100.1|3107.4|3101.4|3106.1|3100.1|10
1634694530000|2021-10-20 01:48:50|3106|3100|3106.6|3100.6|3107.1|3101.1|3105.4|3099.4|14
1634694540000|2021-10-20 01:49:00|3106.9|3100.9|3105.6|3099.6|3107.1|3101.1|3105.6|3099.6|11
1634694550000|2021-10-20 01:49:10|3105.9|3099.9|3106.1|3100.1|3106.1|3100.1|3105.9|3099.9|2
1634694560000|2021-10-20 01:49:20|3106.5|3100.5|3106.1|3100.1|3107|3101|3106.1|3100.1|10
1634694570000|2021-10-20 01:49:30|3106.4|3100.4|3106.6|3100.6|3107.1|3101.1|3105.6|3099.6|12
1634694580000|2021-10-20 01:49:40|3107.1|3101.1|3107.1|3101.1|3107.3|3101.3|3106.3|3100.3|14
1634694590000|2021-10-20 01:49:50|3107.3|3101.3|3107.4|3101.4|3107.4|3101.4|3106.5|3100.5|7
1634694600000|2021-10-20 01:50:00|3107.1|3101.1|3106.6|3100.6|3107.4|3101.4|3106.6|3100.6|10
1634694610000|2021-10-20 01:50:10|3106.9|3100.9|3106.6|3100.6|3107.1|3101.1|3106.1|3100.1|8
1634694620000|2021-10-20 01:50:20|3106.4|3100.4|3105.6|3099.6|3106.4|3100.4|3105.4|3099.4|9
1634694630000|2021-10-20 01:50:30|3105.4|3099.4|3104.9|3098.9|3106.1|3100.1|3104.5|3098.5|20
1634694640000|2021-10-20 01:50:40|3104.8|3098.8|3105.1|3099.1|3105.1|3099.1|3104.4|3098.4|13
1634694650000|2021-10-20 01:50:50|3105.6|3099.6|3106.4|3100.4|3106.4|3100.4|3105.6|3099.6|3
1634694660000|2021-10-20 01:51:00|3106.6|3100.6|3106.1|3100.1|3106.6|3100.6|3106.1|3100.1|3
1634694670000|2021-10-20 01:51:10|3105.9|3099.9|3104.9|3098.9|3106.1|3100.1|3104.6|3098.6|8
1634694680000|2021-10-20 01:51:20|3104.4|3098.4|3102.9|3096.9|3104.4|3098.4|3102.9|3096.9|9
1634694690000|2021-10-20 01:51:30|3102.6|3096.6|3102.9|3096.9|3102.9|3096.9|3101.6|3095.6|20
1634694700000|2021-10-20 01:51:40|3102.6|3096.6|3101.4|3095.4|3102.6|3096.6|3101.3|3095.3|12
1634694710000|2021-10-20 01:51:50|3101.3|3095.3|3101.4|3095.4|3101.6|3095.6|3100.8|3094.8|7
1634694720000|2021-10-20 01:52:00|3101.6|3095.6|3102.1|3096.1|3102.1|3096.1|3101.4|3095.4|19
1634694730000|2021-10-20 01:52:10|3102.4|3096.4|3103.4|3097.4|3103.6|3097.6|3102.1|3096.1|15
1634694740000|2021-10-20 01:52:20|3103.6|3097.6|3102.9|3096.9|3103.6|3097.6|3102.9|3096.9|14
1634694750000|2021-10-20 01:52:30|3102.8|3096.8|3102.1|3096.1|3102.8|3096.8|3102.1|3096.1|5
1634694760000|2021-10-20 01:52:40|3102.6|3096.6|3102.4|3096.4|3102.6|3096.6|3102.1|3096.1|8
1634694770000|2021-10-20 01:52:50|3102.6|3096.6|3102.6|3096.6|3103.1|3097.1|3102.1|3096.1|14
1634694780000|2021-10-20 01:53:00|3102.4|3096.4|3101.4|3095.4|3102.4|3096.4|3101.4|3095.4|7
1634694790000|2021-10-20 01:53:10|3102.1|3096.1|3100.9|3094.9|3102.1|3096.1|3100.9|3094.9|15
1634694800000|2021-10-20 01:53:20|3101.1|3095.1|3099.8|3093.8|3101.6|3095.6|3099.8|3093.8|9
1634694810000|2021-10-20 01:53:30|3099.6|3093.6|3098.1|3092.1|3099.6|3093.6|3097.9|3091.9|16
1634694820000|2021-10-20 01:53:40|3097.9|3091.9|3097.9|3091.9|3098.1|3092.1|3097.9|3091.9|3
1634694830000|2021-10-20 01:53:50|3098.1|3092.1|3098.4|3092.4|3098.6|3092.6|3097.9|3091.9|8
1634694840000|2021-10-20 01:54:00|3098.3|3092.3|3096.9|3090.9|3098.3|3092.3|3096.6|3090.6|13
1634694850000|2021-10-20 01:54:10|3098.6|3092.6|3098.9|3092.9|3099|3093|3097.9|3091.9|10
1634694860000|2021-10-20 01:54:20|3099|3093|3100|3094|3100|3094|3099|3093|5
1634694870000|2021-10-20 01:54:30|3099.9|3093.9|3099.6|3093.6|3100.1|3094.1|3099.6|3093.6|4
1634694880000|2021-10-20 01:54:40|3099.9|3093.9|3100.6|3094.6|3100.6|3094.6|3099.9|3093.9|6
1634694890000|2021-10-20 01:54:50|3100.9|3094.9|3101.6|3095.6|3101.6|3095.6|3100.9|3094.9|4
1634694900000|2021-10-20 01:55:00|3101.4|3095.4|3100.4|3094.4|3101.6|3095.6|3100.4|3094.4|11
1634694910000|2021-10-20 01:55:10|3100.1|3094.1|3099.6|3093.6|3100.1|3094.1|3099.6|3093.6|3
1634694920000|2021-10-20 01:55:20|3099.9|3093.9|3100.4|3094.4|3100.6|3094.6|3099.9|3093.9|7
1634694930000|2021-10-20 01:55:30|3100.3|3094.3|3099.1|3093.1|3100.3|3094.3|3099.1|3093.1|6
1634694940000|2021-10-20 01:55:40|3098.9|3092.9|3098.4|3092.4|3099.6|3093.6|3098.4|3092.4|10
1634694950000|2021-10-20 01:55:50|3097.8|3091.8|3098.9|3092.9|3099.1|3093.1|3097.8|3091.8|7
1634694960000|2021-10-20 01:56:00|3098.6|3092.6|3098.5|3092.5|3098.9|3092.9|3098.4|3092.4|11
1634694970000|2021-10-20 01:56:10|3098.6|3092.6|3098.9|3092.9|3098.9|3092.9|3098.6|3092.6|4
1634694980000|2021-10-20 01:56:20|3098.4|3092.4|3098.6|3092.6|3098.9|3092.9|3098.4|3092.4|5
1634694990000|2021-10-20 01:56:30|3098.9|3092.9|3098.6|3092.6|3098.9|3092.9|3098.1|3092.1|9
1634695000000|2021-10-20 01:56:40|3098.4|3092.4|3098.5|3092.5|3098.5|3092.5|3098.1|3092.1|6
1634695010000|2021-10-20 01:56:50|3098.4|3092.4|3096.3|3090.3|3098.6|3092.6|3096.1|3090.1|15
1634695020000|2021-10-20 01:57:00|3096.1|3090.1|3094.1|3088.1|3096.1|3090.1|3093.5|3087.5|17
1634695030000|2021-10-20 01:57:10|3093.9|3087.9|3094.6|3088.6|3094.9|3088.9|3093.6|3087.6|16
1634695040000|2021-10-20 01:57:20|3094.9|3088.9|3095.9|3089.9|3095.9|3089.9|3094.9|3088.9|6
1634695050000|2021-10-20 01:57:30|3095.6|3089.6|3096.3|3090.3|3097.1|3091.1|3095.6|3089.6|10
1634695060000|2021-10-20 01:57:40|3096.4|3090.4|3094.1|3088.1|3096.4|3090.4|3094.1|3088.1|21
1634695070000|2021-10-20 01:57:50|3094.4|3088.4|3093.9|3087.9|3094.4|3088.4|3093.6|3087.6|7
1634695080000|2021-10-20 01:58:00|3093.6|3087.6|3092.8|3086.8|3093.6|3087.6|3092.6|3086.6|12
1634695090000|2021-10-20 01:58:10|3092.9|3086.9|3093.6|3087.6|3094.1|3088.1|3092.3|3086.3|16
1634695100000|2021-10-20 01:58:20|3093.4|3087.4|3091.9|3085.9|3093.4|3087.4|3091.9|3085.9|12
1634695110000|2021-10-20 01:58:30|3092.1|3086.1|3092|3086|3092.6|3086.6|3091.9|3085.9|24
1634695120000|2021-10-20 01:58:40|3091.8|3085.8|3091.6|3085.6|3092|3086|3091.6|3085.6|6
1634695130000|2021-10-20 01:58:50|3091.1|3085.1|3087.9|3081.9|3091.4|3085.4|3086.8|3080.8|18
1634695140000|2021-10-20 01:59:00|3087.6|3081.6|3087.8|3081.8|3088.4|3082.4|3087.4|3081.4|13
1634695150000|2021-10-20 01:59:10|3087.6|3081.6|3087|3081|3087.9|3081.9|3086.6|3080.6|20
1634695160000|2021-10-20 01:59:20|3086.9|3080.9|3086.6|3080.6|3087.4|3081.4|3086.1|3080.1|13
1634695170000|2021-10-20 01:59:30|3086.9|3080.9|3088.4|3082.4|3088.4|3082.4|3086.8|3080.8|10
1634695180000|2021-10-20 01:59:40|3088.1|3082.1|3086.9|3080.9|3088.1|3082.1|3086.9|3080.9|10
1634695190000|2021-10-20 01:59:50|3087|3081|3085.6|3079.6|3087|3081|3085.6|3079.6|18
1634695200000|2021-10-20 02:00:00|3085.5|3079.5|3083.3|3077.3|3085.5|3079.5|3083.3|3077.3|19
1634695210000|2021-10-20 02:00:10|3083.8|3077.8|3083.9|3077.9|3084.6|3078.6|3083.4|3077.4|14
1634695220000|2021-10-20 02:00:20|3083.6|3077.6|3082.4|3076.4|3083.6|3077.6|3082.4|3076.4|20
1634695230000|2021-10-20 02:00:30|3082.3|3076.3|3080.6|3074.6|3082.5|3076.5|3080.4|3074.4|14
1634695240000|2021-10-20 02:00:40|3081|3075|3080.1|3074.1|3081|3075|3078.8|3072.8|20
1634695250000|2021-10-20 02:00:50|3079.9|3073.9|3082.9|3076.9|3082.9|3076.9|3079.9|3073.9|17
1634695260000|2021-10-20 02:01:00|3083.1|3077.1|3080.9|3074.9|3083.6|3077.6|3080.9|3074.9|19
1634695270000|2021-10-20 02:01:10|3081.8|3075.8|3081.9|3075.9|3081.9|3075.9|3079.9|3073.9|16
1634695280000|2021-10-20 02:01:20|3082.1|3076.1|3084.6|3078.6|3085.4|3079.4|3082.1|3076.1|26
1634695290000|2021-10-20 02:01:30|3084.9|3078.9|3085.9|3079.9|3085.9|3079.9|3083.6|3077.6|16
1634695300000|2021-10-20 02:01:40|3085.6|3079.6|3085.9|3079.9|3085.9|3079.9|3085.4|3079.4|6
1634695310000|2021-10-20 02:01:50|3085.6|3079.6|3083.9|3077.9|3085.6|3079.6|3083|3077|11
1634695320000|2021-10-20 02:02:00|3084.1|3078.1|3083.4|3077.4|3085.1|3079.1|3083.4|3077.4|6
1634695330000|2021-10-20 02:02:10|3084|3078|3083.4|3077.4|3084.9|3078.9|3083.4|3077.4|7
1634695340000|2021-10-20 02:02:20|3083.6|3077.6|3083.9|3077.9|3083.9|3077.9|3083.1|3077.1|8
1634695350000|2021-10-20 02:02:30|3084|3078|3085.9|3079.9|3085.9|3079.9|3084|3078|11
1634695360000|2021-10-20 02:02:40|3086.1|3080.1|3086.9|3080.9|3086.9|3080.9|3086.1|3080.1|7
1634695370000|2021-10-20 02:02:50|3086.6|3080.6|3085.1|3079.1|3087.4|3081.4|3085.1|3079.1|10
1634695380000|2021-10-20 02:03:00|3084.4|3078.4|3083.4|3077.4|3085.6|3079.6|3083.4|3077.4|14
1634695390000|2021-10-20 02:03:10|3083.3|3077.3|3082.1|3076.1|3083.6|3077.6|3081.9|3075.9|27
1634695400000|2021-10-20 02:03:20|3081.5|3075.5|3084.1|3078.1|3084.4|3078.4|3081.1|3075.1|13
1634695410000|2021-10-20 02:03:30|3083.9|3077.9|3083.6|3077.6|3084.1|3078.1|3082.6|3076.6|18
1634695420000|2021-10-20 02:03:40|3082.9|3076.9|3084.6|3078.6|3084.6|3078.6|3082.9|3076.9|17
1634695430000|2021-10-20 02:03:50|3084.4|3078.4|3084.6|3078.6|3084.6|3078.6|3083.3|3077.3|10
1634695440000|2021-10-20 02:04:00|3085.1|3079.1|3081.4|3075.4|3085.4|3079.4|3081.1|3075.1|26
1634695450000|2021-10-20 02:04:10|3081.1|3075.1|3081.3|3075.3|3081.6|3075.6|3080.4|3074.4|16
1634695460000|2021-10-20 02:04:20|3081.1|3075.1|3078.9|3072.9|3081.4|3075.4|3078.9|3072.9|20
1634695470000|2021-10-20 02:04:30|3078.6|3072.6|3078.5|3072.5|3079.1|3073.1|3078.1|3072.1|18
1634695480000|2021-10-20 02:04:40|3078.4|3072.4|3075.9|3069.9|3078.5|3072.5|3075.9|3069.9|15
1634695490000|2021-10-20 02:04:50|3076.4|3070.4|3074.9|3068.9|3076.4|3070.4|3073.9|3067.9|19
1634695500000|2021-10-20 02:05:00|3074.6|3068.6|3076.1|3070.1|3076.5|3070.5|3074.6|3068.6|18
1634695510000|2021-10-20 02:05:10|3075.9|3069.9|3076|3070|3076.1|3070.1|3075.8|3069.8|5
1634695520000|2021-10-20 02:05:20|3076.3|3070.3|3073.1|3067.1|3076.3|3070.3|3072.9|3066.9|11
1634695530000|2021-10-20 02:05:30|3072.8|3066.8|3072.1|3066.1|3072.8|3066.8|3072.1|3066.1|8
1634695540000|2021-10-20 02:05:40|3071.8|3065.8|3071.6|3065.6|3072.5|3066.5|3071.6|3065.6|16
1634695550000|2021-10-20 02:05:50|3071.1|3065.1|3068.6|3062.6|3071.1|3065.1|3068.1|3062.1|19
1634695560000|2021-10-20 02:06:00|3068.3|3062.3|3070.3|3064.3|3070.4|3064.4|3068.3|3062.3|27
1634695570000|2021-10-20 02:06:10|3070.4|3064.4|3071.1|3065.1|3072.4|3066.4|3070.4|3064.4|23
1634695580000|2021-10-20 02:06:20|3071.4|3065.4|3070.9|3064.9|3071.6|3065.6|3070.6|3064.6|12
1634695590000|2021-10-20 02:06:30|3070.1|3064.1|3070.6|3064.6|3071.1|3065.1|3069.4|3063.4|17
1634695600000|2021-10-20 02:06:40|3071.1|3065.1|3072.4|3066.4|3072.4|3066.4|3070.8|3064.8|21
1634695610000|2021-10-20 02:06:50|3072.1|3066.1|3070.3|3064.3|3073.6|3067.6|3070.3|3064.3|23
1634695620000|2021-10-20 02:07:00|3070.1|3064.1|3072.4|3066.4|3072.4|3066.4|3068.9|3062.9|18
1634695630000|2021-10-20 02:07:10|3072.8|3066.8|3075.6|3069.6|3075.6|3069.6|3071.9|3065.9|18
1634695640000|2021-10-20 02:07:20|3075.9|3069.9|3076.6|3070.6|3076.6|3070.6|3074.6|3068.6|18
1634695650000|2021-10-20 02:07:30|3076.3|3070.3|3075.6|3069.6|3076.3|3070.3|3074.9|3068.9|12
1634695660000|2021-10-20 02:07:40|3075.4|3069.4|3076.3|3070.3|3076.9|3070.9|3075.1|3069.1|11
1634695670000|2021-10-20 02:07:50|3076|3070|3074.4|3068.4|3076.9|3070.9|3073.9|3067.9|20
1634695680000|2021-10-20 02:08:00|3074.1|3068.1|3075.4|3069.4|3076.1|3070.1|3074.1|3068.1|15
1634695690000|2021-10-20 02:08:10|3075.1|3069.1|3075.6|3069.6|3076.9|3070.9|3075.1|3069.1|17
1634695700000|2021-10-20 02:08:20|3075.9|3069.9|3074.9|3068.9|3076.4|3070.4|3074.9|3068.9|14
1634695710000|2021-10-20 02:08:30|3074.1|3068.1|3072.1|3066.1|3074.1|3068.1|3072|3066|15
1634695720000|2021-10-20 02:08:40|3071.9|3065.9|3073.9|3067.9|3074.1|3068.1|3071.9|3065.9|9
1634695730000|2021-10-20 02:08:50|3073.6|3067.6|3076.1|3070.1|3076.1|3070.1|3073.4|3067.4|11
1634695740000|2021-10-20 02:09:00|3076.3|3070.3|3078.6|3072.6|3078.9|3072.9|3076|3070|11
1634695750000|2021-10-20 02:09:10|3078.4|3072.4|3078.1|3072.1|3078.9|3072.9|3078|3072|8
1634695760000|2021-10-20 02:09:20|3078.4|3072.4|3076.6|3070.6|3078.4|3072.4|3076.1|3070.1|15
1634695770000|2021-10-20 02:09:30|3076.3|3070.3|3074|3068|3076.4|3070.4|3074|3068|16
1634695780000|2021-10-20 02:09:40|3073.8|3067.8|3071.9|3065.9|3073.9|3067.9|3071.9|3065.9|11
1634695790000|2021-10-20 02:09:50|3072.1|3066.1|3072.4|3066.4|3073|3067|3072.1|3066.1|6
1634695800000|2021-10-20 02:10:00|3072|3066|3070.4|3064.4|3072.4|3066.4|3070.4|3064.4|11
1634695810000|2021-10-20 02:10:10|3070.6|3064.6|3071|3065|3073.1|3067.1|3070.6|3064.6|11
1634695820000|2021-10-20 02:10:20|3070.9|3064.9|3069.6|3063.6|3070.9|3064.9|3069.1|3063.1|10
1634695830000|2021-10-20 02:10:30|3069.9|3063.9|3069.4|3063.4|3070.1|3064.1|3068.5|3062.5|19
1634695840000|2021-10-20 02:10:40|3068.9|3062.9|3068.4|3062.4|3069.4|3063.4|3066.9|3060.9|16
1634695850000|2021-10-20 02:10:50|3068.1|3062.1|3068.9|3062.9|3069.6|3063.6|3067.9|3061.9|19
1634695860000|2021-10-20 02:11:00|3069|3063|3067.9|3061.9|3069.4|3063.4|3067.4|3061.4|19
1634695870000|2021-10-20 02:11:10|3068.1|3062.1|3068.1|3062.1|3068.9|3062.9|3067.5|3061.5|16
1634695880000|2021-10-20 02:11:20|3068|3062|3066.8|3060.8|3068.5|3062.5|3066.8|3060.8|9
1634695890000|2021-10-20 02:11:30|3067.4|3061.4|3067.9|3061.9|3069|3063|3067.4|3061.4|16
1634695900000|2021-10-20 02:11:40|3068.1|3062.1|3070.3|3064.3|3070.3|3064.3|3068.1|3062.1|12
1634695910000|2021-10-20 02:11:50|3070.4|3064.4|3070.6|3064.6|3072.4|3066.4|3070.4|3064.4|13
1634695920000|2021-10-20 02:12:00|3070.9|3064.9|3072.6|3066.6|3072.6|3066.6|3070.6|3064.6|13
1634695930000|2021-10-20 02:12:10|3072.5|3066.5|3073.6|3067.6|3074|3068|3072.5|3066.5|17
1634695940000|2021-10-20 02:12:20|3073.9|3067.9|3074.6|3068.6|3074.9|3068.9|3073.9|3067.9|10
1634695950000|2021-10-20 02:12:30|3074.9|3068.9|3075.8|3069.8|3076.4|3070.4|3074.1|3068.1|16
1634695960000|2021-10-20 02:12:40|3076|3070|3076.6|3070.6|3077.1|3071.1|3075.3|3069.3|15
1634695970000|2021-10-20 02:12:50|3076.5|3070.5|3076.6|3070.6|3077.6|3071.6|3075.5|3069.5|16
1634695980000|2021-10-20 02:13:00|3076.9|3070.9|3073.9|3067.9|3076.9|3070.9|3073.9|3067.9|17
1634695990000|2021-10-20 02:13:10|3073.1|3067.1|3073.8|3067.8|3073.8|3067.8|3073.1|3067.1|2
1634696000000|2021-10-20 02:13:20|3074.1|3068.1|3073|3067|3074.9|3068.9|3072.9|3066.9|8
1634696010000|2021-10-20 02:13:30|3073.3|3067.3|3075.1|3069.1|3075.1|3069.1|3073.1|3067.1|7
1634696020000|2021-10-20 02:13:40|3074.9|3068.9|3071.9|3065.9|3074.9|3068.9|3071.9|3065.9|6
1634696030000|2021-10-20 02:13:50|3072.4|3066.4|3069.5|3063.5|3072.6|3066.6|3069.5|3063.5|12
1634696040000|2021-10-20 02:14:00|3069.3|3063.3|3068.1|3062.1|3069.3|3063.3|3068.1|3062.1|8
1634696050000|2021-10-20 02:14:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634696060000|2021-10-20 02:14:20|3068.4|3062.4|3069.9|3063.9|3069.9|3063.9|3068.4|3062.4|8
1634696070000|2021-10-20 02:14:30|3069.6|3063.6|3070.4|3064.4|3070.4|3064.4|3069.6|3063.6|10
1634696080000|2021-10-20 02:14:40|3070.1|3064.1|3071.4|3065.4|3071.4|3065.4|3068.6|3062.6|11
1634696090000|2021-10-20 02:14:50|3070.3|3064.3|3069.1|3063.1|3070.9|3064.9|3069.1|3063.1|9
1634696100000|2021-10-20 02:15:00|3069.4|3063.4|3069.4|3063.4|3069.6|3063.6|3069.1|3063.1|5
1634696120000|2021-10-20 02:15:20|3069.1|3063.1|3068.8|3062.8|3069.1|3063.1|3068.8|3062.8|2
1634696130000|2021-10-20 02:15:30|3068.4|3062.4|3068.6|3062.6|3069|3063|3068.4|3062.4|6
1634696150000|2021-10-20 02:15:50|3068.9|3062.9|3068.8|3062.8|3068.9|3062.9|3068.8|3062.8|2
1634696200000|2021-10-20 02:16:40|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|1
1634696220000|2021-10-20 02:17:00|3069.1|3063.1|3069.8|3063.8|3069.8|3063.8|3069.1|3063.1|2
1634696230000|2021-10-20 02:17:10|3069.4|3063.4|3068.9|3062.9|3069.4|3063.4|3068.8|3062.8|4
1634696270000|2021-10-20 02:17:50|3069|3063|3068.9|3062.9|3069|3063|3068.4|3062.4|4
1634696320000|2021-10-20 02:18:40|3069.1|3063.1|3068.1|3062.1|3069.1|3063.1|3068.1|3062.1|2
1634696340000|2021-10-20 02:19:00|3068.4|3062.4|3069.1|3063.1|3069.1|3063.1|3067.6|3061.6|7
1634696350000|2021-10-20 02:19:10|3068.9|3062.9|3067.3|3061.3|3068.9|3062.9|3067.1|3061.1|4
1634696360000|2021-10-20 02:19:20|3067.5|3061.5|3067.4|3061.4|3067.5|3061.5|3067.4|3061.4|2
1634696390000|2021-10-20 02:19:50|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1634696410000|2021-10-20 02:20:10|3067.4|3061.4|3066.8|3060.8|3067.4|3061.4|3066.8|3060.8|3
1634696420000|2021-10-20 02:20:20|3066.1|3060.1|3067|3061|3067|3061|3066.1|3060.1|4
1634696430000|2021-10-20 02:20:30|3066.5|3060.5|3066.9|3060.9|3066.9|3060.9|3066.5|3060.5|2
1634696440000|2021-10-20 02:20:40|3066.5|3060.5|3067.6|3061.6|3067.6|3061.6|3066.5|3060.5|3
1634696450000|2021-10-20 02:20:50|3067.4|3061.4|3067.6|3061.6|3067.6|3061.6|3067.4|3061.4|2
1634696460000|2021-10-20 02:21:00|3067.1|3061.1|3070|3064|3070|3064|3067.1|3061.1|5
1634696470000|2021-10-20 02:21:10|3069.8|3063.8|3069.4|3063.4|3069.8|3063.8|3069.4|3063.4|2
1634696480000|2021-10-20 02:21:20|3069.8|3063.8|3068.9|3062.9|3069.8|3063.8|3068.9|3062.9|3
1634696490000|2021-10-20 02:21:30|3068.4|3062.4|3068.4|3062.4|3068.6|3062.6|3068.1|3062.1|4
1634696500000|2021-10-20 02:21:40|3068.1|3062.1|3068|3062|3068.1|3062.1|3067.1|3061.1|5
1634696520000|2021-10-20 02:22:00|3067.4|3061.4|3068.4|3062.4|3068.6|3062.6|3067.4|3061.4|5
1634696530000|2021-10-20 02:22:10|3067.9|3061.9|3067.8|3061.8|3067.9|3061.9|3067.8|3061.8|2
1634696540000|2021-10-20 02:22:20|3068.1|3062.1|3068.4|3062.4|3068.4|3062.4|3068.1|3062.1|2
1634696550000|2021-10-20 02:22:30|3068|3062|3068.4|3062.4|3068.4|3062.4|3068|3062|3
1634696560000|2021-10-20 02:22:40|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1634696570000|2021-10-20 02:22:50|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634696580000|2021-10-20 02:23:00|3067.9|3061.9|3068.1|3062.1|3068.4|3062.4|3067.9|3061.9|3
1634696590000|2021-10-20 02:23:10|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1634696600000|2021-10-20 02:23:20|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1634696610000|2021-10-20 02:23:30|3067.6|3061.6|3070.4|3064.4|3070.6|3064.6|3067.6|3061.6|7
1634696620000|2021-10-20 02:23:40|3070|3064|3068.9|3062.9|3070|3064|3068.9|3062.9|4
1634696630000|2021-10-20 02:23:50|3069.4|3063.4|3069.9|3063.9|3069.9|3063.9|3069.4|3063.4|3
1634696640000|2021-10-20 02:24:00|3069.6|3063.6|3069.5|3063.5|3069.6|3063.6|3069.4|3063.4|3
1634696650000|2021-10-20 02:24:10|3069.1|3063.1|3068.9|3062.9|3069.1|3063.1|3068.9|3062.9|2
1634696660000|2021-10-20 02:24:20|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|1
1634696670000|2021-10-20 02:24:30|3068.6|3062.6|3069.1|3063.1|3069.1|3063.1|3068.6|3062.6|2
1634696680000|2021-10-20 02:24:40|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|1
1634696700000|2021-10-20 02:25:00|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.4|3063.4|3
1634696710000|2021-10-20 02:25:10|3069.4|3063.4|3068.4|3062.4|3069.4|3063.4|3068.4|3062.4|4
1634696720000|2021-10-20 02:25:20|3068.8|3062.8|3070.1|3064.1|3070.1|3064.1|3068.6|3062.6|6
1634696730000|2021-10-20 02:25:30|3071.1|3065.1|3070.9|3064.9|3071.1|3065.1|3070.9|3064.9|2
1634696740000|2021-10-20 02:25:40|3070.6|3064.6|3069.9|3063.9|3070.6|3064.6|3069.9|3063.9|3
1634696750000|2021-10-20 02:25:50|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|1
1634696760000|2021-10-20 02:26:00|3069.6|3063.6|3069.9|3063.9|3070|3064|3069.6|3063.6|3
1634696770000|2021-10-20 02:26:10|3069.6|3063.6|3068.9|3062.9|3069.6|3063.6|3068.9|3062.9|3
1634696780000|2021-10-20 02:26:20|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|1
1634696790000|2021-10-20 02:26:30|3068.6|3062.6|3068.9|3062.9|3068.9|3062.9|3068.6|3062.6|2
1634696800000|2021-10-20 02:26:40|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634696810000|2021-10-20 02:26:50|3068.9|3062.9|3068.6|3062.6|3068.9|3062.9|3068.6|3062.6|2
1634696820000|2021-10-20 02:27:00|3068.3|3062.3|3068.6|3062.6|3068.6|3062.6|3068.1|3062.1|4
1634696830000|2021-10-20 02:27:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634696840000|2021-10-20 02:27:20|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1634696850000|2021-10-20 02:27:30|3068.3|3062.3|3068.6|3062.6|3068.6|3062.6|3068.3|3062.3|2
1634696860000|2021-10-20 02:27:40|3068.3|3062.3|3068.1|3062.1|3068.3|3062.3|3068.1|3062.1|2
1634696870000|2021-10-20 02:27:50|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.3|3062.3|3
1634696880000|2021-10-20 02:28:00|3068.3|3062.3|3068.4|3062.4|3068.4|3062.4|3068.3|3062.3|2
1634696890000|2021-10-20 02:28:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634696900000|2021-10-20 02:28:20|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634696910000|2021-10-20 02:28:30|3068.3|3062.3|3068.4|3062.4|3068.4|3062.4|3068.3|3062.3|2
1634696920000|2021-10-20 02:28:40|3068.6|3062.6|3068.3|3062.3|3068.6|3062.6|3068.3|3062.3|2
1634696930000|2021-10-20 02:28:50|3068.6|3062.6|3068.8|3062.8|3068.8|3062.8|3068.6|3062.6|2
1634696940000|2021-10-20 02:29:00|3068.3|3062.3|3068.6|3062.6|3069.1|3063.1|3068.3|3062.3|5
1634696950000|2021-10-20 02:29:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634696960000|2021-10-20 02:29:20|3068.6|3062.6|3068.6|3062.6|3068.9|3062.9|3068.6|3062.6|3
1634696970000|2021-10-20 02:29:30|3068.3|3062.3|3068.6|3062.6|3068.6|3062.6|3068.3|3062.3|2
1634696980000|2021-10-20 02:29:40|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634696990000|2021-10-20 02:29:50|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1634697000000|2021-10-20 02:30:00|3068.9|3062.9|3068.1|3062.1|3069.4|3063.4|3068|3062|10
1634697010000|2021-10-20 02:30:10|3068.3|3062.3|3070.1|3064.1|3070.4|3064.4|3068.3|3062.3|18
1634697020000|2021-10-20 02:30:20|3070.4|3064.4|3069.4|3063.4|3070.4|3064.4|3069.4|3063.4|10
1634697030000|2021-10-20 02:30:30|3068.9|3062.9|3069.4|3063.4|3069.6|3063.6|3068.6|3062.6|8
1634697040000|2021-10-20 02:30:40|3069.1|3063.1|3068.9|3062.9|3070.4|3064.4|3068.9|3062.9|9
1634697050000|2021-10-20 02:30:50|3068.6|3062.6|3068.5|3062.5|3068.6|3062.6|3068.5|3062.5|2
1634697060000|2021-10-20 02:31:00|3068.1|3062.1|3066.9|3060.9|3068.1|3062.1|3066.9|3060.9|5
1634697070000|2021-10-20 02:31:10|3067.1|3061.1|3067.1|3061.1|3067.4|3061.4|3067.1|3061.1|7
1634697080000|2021-10-20 02:31:20|3067.4|3061.4|3068.9|3062.9|3069.3|3063.3|3067.4|3061.4|11
1634697090000|2021-10-20 02:31:30|3068.6|3062.6|3067.4|3061.4|3068.6|3062.6|3067.4|3061.4|10
1634697100000|2021-10-20 02:31:40|3066.9|3060.9|3066|3060|3066.9|3060.9|3066|3060|9
1634697110000|2021-10-20 02:31:50|3066.6|3060.6|3063.9|3057.9|3066.6|3060.6|3063.9|3057.9|7
1634697120000|2021-10-20 02:32:00|3063.4|3057.4|3062|3056|3063.4|3057.4|3062|3056|7
1634697130000|2021-10-20 02:32:10|3061.9|3055.9|3061.1|3055.1|3062|3056|3060.9|3054.9|8
1634697140000|2021-10-20 02:32:20|3060.9|3054.9|3060|3054|3060.9|3054.9|3059.6|3053.6|8
1634697160000|2021-10-20 02:32:40|3060.3|3054.3|3059.4|3053.4|3060.3|3054.3|3058.6|3052.6|10
1634697170000|2021-10-20 02:32:50|3058.8|3052.8|3059.1|3053.1|3059.5|3053.5|3058.6|3052.6|15
1634697180000|2021-10-20 02:33:00|3059.4|3053.4|3061.3|3055.3|3061.3|3055.3|3059.4|3053.4|15
1634697190000|2021-10-20 02:33:10|3061.4|3055.4|3061.6|3055.6|3062.4|3056.4|3061.3|3055.3|18
1634697200000|2021-10-20 02:33:20|3061.4|3055.4|3060.9|3054.9|3062.1|3056.1|3060.9|3054.9|10
1634697210000|2021-10-20 02:33:30|3060.4|3054.4|3059.4|3053.4|3060.6|3054.6|3059.4|3053.4|13
1634697220000|2021-10-20 02:33:40|3059.3|3053.3|3059.4|3053.4|3059.6|3053.6|3058.9|3052.9|8
1634697230000|2021-10-20 02:33:50|3059.1|3053.1|3059.1|3053.1|3059.9|3053.9|3058.6|3052.6|10
1634697240000|2021-10-20 02:34:00|3058.9|3052.9|3058.4|3052.4|3058.9|3052.9|3058.4|3052.4|5
1634697250000|2021-10-20 02:34:10|3058.3|3052.3|3058.4|3052.4|3058.4|3052.4|3058.3|3052.3|2
1634697260000|2021-10-20 02:34:20|3058.1|3052.1|3056.9|3050.9|3058.4|3052.4|3056.9|3050.9|6
1634697270000|2021-10-20 02:34:30|3056.8|3050.8|3056.5|3050.5|3056.9|3050.9|3056.5|3050.5|4
1634697280000|2021-10-20 02:34:40|3056.9|3050.9|3057.1|3051.1|3057.6|3051.6|3056.9|3050.9|4
1634697290000|2021-10-20 02:34:50|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057|3051|5
1634697300000|2021-10-20 02:35:00|3057.1|3051.1|3058.9|3052.9|3058.9|3052.9|3057.1|3051.1|10
1634697310000|2021-10-20 02:35:10|3058.6|3052.6|3058.4|3052.4|3059.4|3053.4|3058.4|3052.4|14
1634697320000|2021-10-20 02:35:20|3058.6|3052.6|3057.6|3051.6|3058.9|3052.9|3057.6|3051.6|7
1634697330000|2021-10-20 02:35:30|3057.9|3051.9|3058.9|3052.9|3058.9|3052.9|3057.9|3051.9|10
1634697340000|2021-10-20 02:35:40|3059.1|3053.1|3057.9|3051.9|3059.9|3053.9|3057.9|3051.9|12
1634697350000|2021-10-20 02:35:50|3057.6|3051.6|3058.1|3052.1|3058.1|3052.1|3057.1|3051.1|7
1634697360000|2021-10-20 02:36:00|3057.9|3051.9|3059.4|3053.4|3060.1|3054.1|3057.9|3051.9|7
1634697370000|2021-10-20 02:36:10|3059.1|3053.1|3058.9|3052.9|3060.1|3054.1|3058.4|3052.4|13
1634697380000|2021-10-20 02:36:20|3059.1|3053.1|3059.8|3053.8|3060.1|3054.1|3059.1|3053.1|10
1634697390000|2021-10-20 02:36:30|3060.1|3054.1|3059.4|3053.4|3060.3|3054.3|3059.4|3053.4|11
1634697400000|2021-10-20 02:36:40|3059.1|3053.1|3059.6|3053.6|3059.9|3053.9|3058.4|3052.4|12
1634697410000|2021-10-20 02:36:50|3059.4|3053.4|3058.6|3052.6|3060.4|3054.4|3058.6|3052.6|8
1634697420000|2021-10-20 02:37:00|3058.5|3052.5|3060.1|3054.1|3060.1|3054.1|3058.4|3052.4|6
1634697430000|2021-10-20 02:37:10|3059.9|3053.9|3058.9|3052.9|3059.9|3053.9|3058.9|3052.9|5
1634697440000|2021-10-20 02:37:20|3058.6|3052.6|3059.4|3053.4|3059.6|3053.6|3058.6|3052.6|9
1634697450000|2021-10-20 02:37:30|3059.1|3053.1|3059.6|3053.6|3059.6|3053.6|3058.6|3052.6|11
1634697460000|2021-10-20 02:37:40|3059.9|3053.9|3059.4|3053.4|3060.6|3054.6|3059.4|3053.4|11
1634697470000|2021-10-20 02:37:50|3059.1|3053.1|3060.1|3054.1|3060.4|3054.4|3058.9|3052.9|8
1634697480000|2021-10-20 02:38:00|3060.4|3054.4|3058.4|3052.4|3060.4|3054.4|3058.4|3052.4|8
1634697490000|2021-10-20 02:38:10|3058.1|3052.1|3059.4|3053.4|3059.4|3053.4|3057.6|3051.6|8
1634697500000|2021-10-20 02:38:20|3059.6|3053.6|3059.4|3053.4|3059.9|3053.9|3059.4|3053.4|9
1634697510000|2021-10-20 02:38:30|3059.6|3053.6|3058.6|3052.6|3059.6|3053.6|3058.4|3052.4|12
1634697520000|2021-10-20 02:38:40|3058.9|3052.9|3057.6|3051.6|3059.4|3053.4|3057.6|3051.6|8
1634697530000|2021-10-20 02:38:50|3057.4|3051.4|3057.6|3051.6|3058.6|3052.6|3057.1|3051.1|13
1634697540000|2021-10-20 02:39:00|3057.4|3051.4|3057.9|3051.9|3057.9|3051.9|3057.4|3051.4|5
1634697550000|2021-10-20 02:39:10|3057.6|3051.6|3058.1|3052.1|3058.1|3052.1|3057.4|3051.4|5
1634697560000|2021-10-20 02:39:20|3058.4|3052.4|3059.5|3053.5|3059.5|3053.5|3058.4|3052.4|4
1634697570000|2021-10-20 02:39:30|3059.8|3053.8|3059.9|3053.9|3060.8|3054.8|3059.8|3053.8|7
1634697580000|2021-10-20 02:39:40|3059.4|3053.4|3057.6|3051.6|3059.4|3053.4|3057.6|3051.6|15
1634697590000|2021-10-20 02:39:50|3057.4|3051.4|3057.1|3051.1|3057.6|3051.6|3056.6|3050.6|5
1634697600000|2021-10-20 02:40:00|3056.9|3050.9|3057.1|3051.1|3057.1|3051.1|3055.9|3049.9|14
1634697610000|2021-10-20 02:40:10|3058|3052|3058.4|3052.4|3058.4|3052.4|3058|3052|3
1634697620000|2021-10-20 02:40:20|3058.6|3052.6|3058.6|3052.6|3059|3053|3058.5|3052.5|10
1634697630000|2021-10-20 02:40:30|3058.5|3052.5|3058.4|3052.4|3058.6|3052.6|3058|3052|9
1634697640000|2021-10-20 02:40:40|3058.1|3052.1|3056.6|3050.6|3058.3|3052.3|3056.6|3050.6|6
1634697650000|2021-10-20 02:40:50|3056.3|3050.3|3054.4|3048.4|3057.4|3051.4|3054.4|3048.4|15
1634697660000|2021-10-20 02:41:00|3054.1|3048.1|3054.9|3048.9|3054.9|3048.9|3054.1|3048.1|11
1634697670000|2021-10-20 02:41:10|3055.6|3049.6|3054.5|3048.5|3055.6|3049.6|3053.9|3047.9|10
1634697680000|2021-10-20 02:41:20|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.1|3048.1|5
1634697690000|2021-10-20 02:41:30|3054.3|3048.3|3052.4|3046.4|3054.3|3048.3|3051.9|3045.9|12
1634697700000|2021-10-20 02:41:40|3051.4|3045.4|3050.1|3044.1|3051.9|3045.9|3050.1|3044.1|8
1634697710000|2021-10-20 02:41:50|3049.9|3043.9|3047.6|3041.6|3049.9|3043.9|3047.4|3041.4|11
1634697720000|2021-10-20 02:42:00|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3047.3|3041.3|17
1634697730000|2021-10-20 02:42:10|3048.4|3042.4|3046.6|3040.6|3049.6|3043.6|3046.6|3040.6|17
1634697740000|2021-10-20 02:42:20|3046.4|3040.4|3043.1|3037.1|3047.4|3041.4|3042.5|3036.5|21
1634697750000|2021-10-20 02:42:30|3042.6|3036.6|3039.6|3033.6|3043.6|3037.6|3039.6|3033.6|25
1634697760000|2021-10-20 02:42:40|3039.1|3033.1|3037.9|3031.9|3039.4|3033.4|3036.6|3030.6|16
1634697770000|2021-10-20 02:42:50|3038.4|3032.4|3040.9|3034.9|3040.9|3034.9|3038.4|3032.4|12
1634697780000|2021-10-20 02:43:00|3040.8|3034.8|3036.9|3030.9|3040.8|3034.8|3036.9|3030.9|11
1634697790000|2021-10-20 02:43:10|3036.6|3030.6|3027.9|3021.9|3036.6|3030.6|3027.9|3021.9|14
1634697800000|2021-10-20 02:43:20|3028.1|3022.1|3024.6|3018.6|3028.6|3022.6|3024.1|3018.1|20
1634697810000|2021-10-20 02:43:30|3024.9|3018.9|3020.9|3014.9|3024.9|3018.9|3020.6|3014.6|20
1634697820000|2021-10-20 02:43:40|3019.3|3013.3|3017.4|3011.4|3019.6|3013.6|3016.8|3010.8|25
1634697830000|2021-10-20 02:43:50|3017.1|3011.1|3016.9|3010.9|3017.9|3011.9|3016.9|3010.9|15
1634697840000|2021-10-20 02:44:00|3017.3|3011.3|3018.6|3012.6|3018.6|3012.6|3017.3|3011.3|14
1634697850000|2021-10-20 02:44:10|3018.9|3012.9|3023.1|3017.1|3023.1|3017.1|3018.9|3012.9|9
1634697860000|2021-10-20 02:44:20|3023.6|3017.6|3021.8|3015.8|3024.1|3018.1|3021.6|3015.6|7
1634697870000|2021-10-20 02:44:30|3020.9|3014.9|3017.6|3011.6|3021|3015|3016.6|3010.6|19
1634697880000|2021-10-20 02:44:40|3018.1|3012.1|3018.8|3012.8|3020.1|3014.1|3018.1|3012.1|10
1634697890000|2021-10-20 02:44:50|3018.9|3012.9|3021.3|3015.3|3021.3|3015.3|3018.9|3012.9|6
1634697900000|2021-10-20 02:45:00|3020.9|3014.9|3022|3016|3022|3016|3017.9|3011.9|19
1634697910000|2021-10-20 02:45:10|3021.8|3015.8|3017.4|3011.4|3021.8|3015.8|3016.8|3010.8|13
1634697920000|2021-10-20 02:45:20|3017.1|3011.1|3017.8|3011.8|3017.9|3011.9|3017.1|3011.1|9
1634697930000|2021-10-20 02:45:30|3017.3|3011.3|3016.6|3010.6|3017.3|3011.3|3016.5|3010.5|8
1634697940000|2021-10-20 02:45:40|3017|3011|3016.9|3010.9|3017.4|3011.4|3016.5|3010.5|16
1634697950000|2021-10-20 02:45:50|3016.5|3010.5|3018.3|3012.3|3018.4|3012.4|3016.5|3010.5|9
1634697960000|2021-10-20 02:46:00|3019.6|3013.6|3018.9|3012.9|3022.1|3016.1|3018.5|3012.5|19
1634697970000|2021-10-20 02:46:10|3019.1|3013.1|3016.8|3010.8|3019.1|3013.1|3016.8|3010.8|18
1634697980000|2021-10-20 02:46:20|3016.6|3010.6|3016.6|3010.6|3018.9|3012.9|3016.6|3010.6|20
1634697990000|2021-10-20 02:46:30|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.5|3010.5|10
1634698000000|2021-10-20 02:46:40|3017.3|3011.3|3017.1|3011.1|3017.9|3011.9|3017|3011|11
1634698010000|2021-10-20 02:46:50|3016.9|3010.9|3012|3006|3016.9|3010.9|3012|3006|13
1634698020000|2021-10-20 02:47:00|3011.8|3005.8|3010.9|3004.9|3011.9|3005.9|3010.4|3004.4|18
1634698030000|2021-10-20 02:47:10|3010.4|3004.4|3011.4|3005.4|3011.4|3005.4|3010.1|3004.1|5
1634698040000|2021-10-20 02:47:20|3011.8|3005.8|3011.3|3005.3|3012|3006|3011.3|3005.3|7
1634698050000|2021-10-20 02:47:30|3010.9|3004.9|3008.4|3002.4|3010.9|3004.9|3008.4|3002.4|16
1634698060000|2021-10-20 02:47:40|3008.9|3002.9|3007.8|3001.8|3008.9|3002.9|3007.8|3001.8|13
1634698070000|2021-10-20 02:47:50|3007.6|3001.6|3009.4|3003.4|3009.4|3003.4|3006.8|3000.8|15
1634698080000|2021-10-20 02:48:00|3009.6|3003.6|3010.9|3004.9|3010.9|3004.9|3009.6|3003.6|14
1634698090000|2021-10-20 02:48:10|3011.1|3005.1|3011.1|3005.1|3012.3|3006.3|3011.1|3005.1|11
1634698100000|2021-10-20 02:48:20|3010.9|3004.9|3011.8|3005.8|3011.8|3005.8|3009.4|3003.4|11
1634698110000|2021-10-20 02:48:30|3011.9|3005.9|3014.4|3008.4|3014.4|3008.4|3011.9|3005.9|10
1634698120000|2021-10-20 02:48:40|3014.1|3008.1|3017.1|3011.1|3017.3|3011.3|3013.9|3007.9|15
1634698130000|2021-10-20 02:48:50|3016.9|3010.9|3016.1|3010.1|3017.4|3011.4|3013.6|3007.6|12
1634698140000|2021-10-20 02:49:00|3015.8|3009.8|3020.9|3014.9|3020.9|3014.9|3015.8|3009.8|19
1634698150000|2021-10-20 02:49:10|3020|3014|3022.6|3016.6|3023.6|3017.6|3019.1|3013.1|18
1634698160000|2021-10-20 02:49:20|3022.9|3016.9|3023.6|3017.6|3024.9|3018.9|3022.6|3016.6|13
1634698170000|2021-10-20 02:49:30|3023.4|3017.4|3020.3|3014.3|3023.4|3017.4|3019.4|3013.4|21
1634698180000|2021-10-20 02:49:40|3021.4|3015.4|3023.1|3017.1|3024.6|3018.6|3019.9|3013.9|17
1634698190000|2021-10-20 02:49:50|3022.8|3016.8|3021|3015|3022.8|3016.8|3020.6|3014.6|11
1634698200000|2021-10-20 02:50:00|3021.1|3015.1|3024.4|3018.4|3024.4|3018.4|3021.1|3015.1|13
1634698210000|2021-10-20 02:50:10|3024.6|3018.6|3029.1|3023.1|3029.1|3023.1|3024.4|3018.4|8
1634698220000|2021-10-20 02:50:20|3028.9|3022.9|3027.3|3021.3|3028.9|3022.9|3027.3|3021.3|6
1634698230000|2021-10-20 02:50:30|3026.9|3020.9|3027.4|3021.4|3027.9|3021.9|3026.9|3020.9|3
1634698240000|2021-10-20 02:50:40|3026.6|3020.6|3026.4|3020.4|3026.6|3020.6|3026.4|3020.4|2
1634698250000|2021-10-20 02:50:50|3026.1|3020.1|3026.4|3020.4|3026.4|3020.4|3024.9|3018.9|12
1634698260000|2021-10-20 02:51:00|3026.1|3020.1|3030.6|3024.6|3030.9|3024.9|3026.1|3020.1|14
1634698270000|2021-10-20 02:51:10|3030.3|3024.3|3028.6|3022.6|3030.9|3024.9|3028.6|3022.6|12
1634698280000|2021-10-20 02:51:20|3028.5|3022.5|3030.1|3024.1|3030.4|3024.4|3027.8|3021.8|15
1634698290000|2021-10-20 02:51:30|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3029|3023|14
1634698300000|2021-10-20 02:51:40|3030.6|3024.6|3029.9|3023.9|3032.1|3026.1|3029.4|3023.4|20
1634698310000|2021-10-20 02:51:50|3029.5|3023.5|3031.3|3025.3|3031.3|3025.3|3028.9|3022.9|11
1634698320000|2021-10-20 02:52:00|3031.6|3025.6|3034|3028|3034|3028|3031.4|3025.4|9
1634698330000|2021-10-20 02:52:10|3034.4|3028.4|3034.4|3028.4|3036.4|3030.4|3033.8|3027.8|15
1634698340000|2021-10-20 02:52:20|3035.1|3029.1|3034.6|3028.6|3035.4|3029.4|3033.1|3027.1|12
1634698350000|2021-10-20 02:52:30|3035.1|3029.1|3032.6|3026.6|3035.1|3029.1|3032.5|3026.5|21
1634698360000|2021-10-20 02:52:40|3032.4|3026.4|3031.4|3025.4|3032.6|3026.6|3030.4|3024.4|18
1634698370000|2021-10-20 02:52:50|3031.6|3025.6|3030.5|3024.5|3031.6|3025.6|3030.1|3024.1|13
1634698380000|2021-10-20 02:53:00|3030.3|3024.3|3027|3021|3030.5|3024.5|3026.9|3020.9|12
1634698390000|2021-10-20 02:53:10|3026.8|3020.8|3026.4|3020.4|3026.9|3020.9|3024.8|3018.8|18
1634698400000|2021-10-20 02:53:20|3027.3|3021.3|3021.4|3015.4|3027.3|3021.3|3021.4|3015.4|23
1634698410000|2021-10-20 02:53:30|3021.6|3015.6|3023.4|3017.4|3025.6|3019.6|3021.4|3015.4|21
1634698420000|2021-10-20 02:53:40|3023.1|3017.1|3026.3|3020.3|3027.1|3021.1|3022.9|3016.9|19
1634698430000|2021-10-20 02:53:50|3025.9|3019.9|3025.6|3019.6|3025.9|3019.9|3023.4|3017.4|17
1634698440000|2021-10-20 02:54:00|3026.4|3020.4|3024.6|3018.6|3027.5|3021.5|3024.4|3018.4|20
1634698450000|2021-10-20 02:54:10|3024.9|3018.9|3026.6|3020.6|3028|3022|3024.9|3018.9|17
1634698460000|2021-10-20 02:54:20|3026.9|3020.9|3024.3|3018.3|3027.5|3021.5|3024.3|3018.3|12
1634698470000|2021-10-20 02:54:30|3024.1|3018.1|3025|3019|3025|3019|3023.4|3017.4|7
1634698480000|2021-10-20 02:54:40|3024.9|3018.9|3024.9|3018.9|3025.3|3019.3|3024.9|3018.9|5
1634698490000|2021-10-20 02:54:50|3024.6|3018.6|3024.6|3018.6|3025.1|3019.1|3024.6|3018.6|6
1634698500000|2021-10-20 02:55:00|3024.4|3018.4|3020.9|3014.9|3024.4|3018.4|3020.9|3014.9|11
1634698510000|2021-10-20 02:55:10|3020.3|3014.3|3019.4|3013.4|3020.9|3014.9|3019.4|3013.4|20
1634698520000|2021-10-20 02:55:20|3019.6|3013.6|3020.6|3014.6|3021.4|3015.4|3018.8|3012.8|18
1634698530000|2021-10-20 02:55:30|3021.1|3015.1|3018.9|3012.9|3021.1|3015.1|3018.9|3012.9|8
1634698540000|2021-10-20 02:55:40|3018.6|3012.6|3017.6|3011.6|3018.6|3012.6|3016.4|3010.4|16
1634698550000|2021-10-20 02:55:50|3017.9|3011.9|3016.1|3010.1|3017.9|3011.9|3016.1|3010.1|7
1634698560000|2021-10-20 02:56:00|3016|3010|3016.1|3010.1|3016.1|3010.1|3014.4|3008.4|15
1634698570000|2021-10-20 02:56:10|3016.6|3010.6|3018.5|3012.5|3019.8|3013.8|3016.6|3010.6|14
1634698580000|2021-10-20 02:56:20|3018.8|3012.8|3017.8|3011.8|3019.1|3013.1|3016.8|3010.8|15
1634698590000|2021-10-20 02:56:30|3017.1|3011.1|3017.6|3011.6|3019.5|3013.5|3017.1|3011.1|15
1634698600000|2021-10-20 02:56:40|3017.8|3011.8|3018.9|3012.9|3019.1|3013.1|3017.3|3011.3|13
1634698610000|2021-10-20 02:56:50|3019.1|3013.1|3020.3|3014.3|3021.8|3015.8|3019.1|3013.1|16
1634698620000|2021-10-20 02:57:00|3020.5|3014.5|3021.1|3015.1|3022.3|3016.3|3019.8|3013.8|22
1634698630000|2021-10-20 02:57:10|3021.4|3015.4|3022.9|3016.9|3023.4|3017.4|3021.4|3015.4|7
1634698640000|2021-10-20 02:57:20|3022.4|3016.4|3023.3|3017.3|3023.3|3017.3|3022.3|3016.3|13
1634698650000|2021-10-20 02:57:30|3023.4|3017.4|3023.9|3017.9|3024.4|3018.4|3022.4|3016.4|14
1634698660000|2021-10-20 02:57:40|3023.6|3017.6|3023.9|3017.9|3024.3|3018.3|3023.5|3017.5|10
1634698670000|2021-10-20 02:57:50|3023.6|3017.6|3023.9|3017.9|3025.4|3019.4|3023.6|3017.6|14
1634698680000|2021-10-20 02:58:00|3024.3|3018.3|3025.9|3019.9|3027.9|3021.9|3024.3|3018.3|16
1634698690000|2021-10-20 02:58:10|3026.4|3020.4|3026.6|3020.6|3027.3|3021.3|3025.4|3019.4|15
1634698700000|2021-10-20 02:58:20|3026.5|3020.5|3028.3|3022.3|3028.3|3022.3|3025.9|3019.9|17
1634698710000|2021-10-20 02:58:30|3028.6|3022.6|3030.1|3024.1|3030.6|3024.6|3028.4|3022.4|21
1634698720000|2021-10-20 02:58:40|3029.9|3023.9|3028.6|3022.6|3030.1|3024.1|3028.6|3022.6|17
1634698730000|2021-10-20 02:58:50|3028.9|3022.9|3028.6|3022.6|3031.3|3025.3|3028.6|3022.6|17
1634698740000|2021-10-20 02:59:00|3028.9|3022.9|3030.9|3024.9|3031.5|3025.5|3028.9|3022.9|22
1634698750000|2021-10-20 02:59:10|3031.4|3025.4|3029.1|3023.1|3031.4|3025.4|3028.6|3022.6|15
1634698760000|2021-10-20 02:59:20|3028.4|3022.4|3030.5|3024.5|3031.3|3025.3|3028.4|3022.4|21
1634698770000|2021-10-20 02:59:30|3031.4|3025.4|3030.1|3024.1|3031.5|3025.5|3030|3024|13
1634698780000|2021-10-20 02:59:40|3030|3024|3030.4|3024.4|3030.9|3024.9|3030|3024|6
1634698790000|2021-10-20 02:59:50|3030.9|3024.9|3030.1|3024.1|3030.9|3024.9|3029.9|3023.9|6
1634698800000|2021-10-20 03:00:00|3029.9|3023.9|3031.9|3025.9|3031.9|3025.9|3027.9|3021.9|15
1634698810000|2021-10-20 03:00:10|3032.4|3026.4|3033.9|3027.9|3033.9|3027.9|3032.4|3026.4|12
1634698820000|2021-10-20 03:00:20|3034.5|3028.5|3034.4|3028.4|3036.9|3030.9|3034.1|3028.1|23
1634698830000|2021-10-20 03:00:30|3034.9|3028.9|3034.8|3028.8|3035.5|3029.5|3034.4|3028.4|16
1634698840000|2021-10-20 03:00:40|3034.6|3028.6|3034.1|3028.1|3034.6|3028.6|3032.9|3026.9|14
1634698850000|2021-10-20 03:00:50|3033.9|3027.9|3033.9|3027.9|3034.1|3028.1|3033.4|3027.4|10
1634698860000|2021-10-20 03:01:00|3033.4|3027.4|3030.9|3024.9|3033.4|3027.4|3030.9|3024.9|11
1634698870000|2021-10-20 03:01:10|3031.3|3025.3|3031|3025|3032.4|3026.4|3030.6|3024.6|15
1634698880000|2021-10-20 03:01:20|3030.6|3024.6|3028.3|3022.3|3030.6|3024.6|3028.3|3022.3|12
1634698890000|2021-10-20 03:01:30|3028.4|3022.4|3028.4|3022.4|3029.4|3023.4|3027.6|3021.6|13
1634698900000|2021-10-20 03:01:40|3028.3|3022.3|3028.8|3022.8|3029.1|3023.1|3027.9|3021.9|15
1634698910000|2021-10-20 03:01:50|3028.5|3022.5|3025.8|3019.8|3028.5|3022.5|3025.8|3019.8|15
1634698920000|2021-10-20 03:02:00|3025.1|3019.1|3026.4|3020.4|3026.4|3020.4|3024.4|3018.4|19
1634698930000|2021-10-20 03:02:10|3026.1|3020.1|3025.6|3019.6|3026.4|3020.4|3025.6|3019.6|7
1634698940000|2021-10-20 03:02:20|3025.9|3019.9|3026.9|3020.9|3026.9|3020.9|3025.9|3019.9|9
1634698950000|2021-10-20 03:02:30|3026.6|3020.6|3027.8|3021.8|3030.4|3024.4|3026.6|3020.6|22
1634698960000|2021-10-20 03:02:40|3028.4|3022.4|3029.9|3023.9|3030.6|3024.6|3028.1|3022.1|20
1634698970000|2021-10-20 03:02:50|3030.4|3024.4|3029.9|3023.9|3030.9|3024.9|3028.1|3022.1|25
1634698980000|2021-10-20 03:03:00|3030.1|3024.1|3027.9|3021.9|3030.1|3024.1|3027.9|3021.9|16
1634698990000|2021-10-20 03:03:10|3027.4|3021.4|3025.9|3019.9|3028.3|3022.3|3025.9|3019.9|21
1634699000000|2021-10-20 03:03:20|3026.8|3020.8|3025.4|3019.4|3026.8|3020.8|3024.9|3018.9|13
1634699010000|2021-10-20 03:03:30|3025.1|3019.1|3023.9|3017.9|3025.6|3019.6|3023.9|3017.9|14
1634699020000|2021-10-20 03:03:40|3023.4|3017.4|3025.1|3019.1|3025.1|3019.1|3023.4|3017.4|14
1634699030000|2021-10-20 03:03:50|3025.4|3019.4|3023.9|3017.9|3026|3020|3023.4|3017.4|16
1634699040000|2021-10-20 03:04:00|3024|3018|3024.9|3018.9|3026.6|3020.6|3023.9|3017.9|9
1634699050000|2021-10-20 03:04:10|3025.1|3019.1|3025.6|3019.6|3026.1|3020.1|3025.1|3019.1|7
1634699060000|2021-10-20 03:04:20|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3027.9|3021.9|5
1634699070000|2021-10-20 03:04:30|3028.8|3022.8|3030.6|3024.6|3031.1|3025.1|3028.8|3022.8|13
1634699080000|2021-10-20 03:04:40|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030|3024|12
1634699090000|2021-10-20 03:04:50|3030.5|3024.5|3032.3|3026.3|3032.3|3026.3|3030.4|3024.4|8
1634699100000|2021-10-20 03:05:00|3031.9|3025.9|3034.5|3028.5|3034.9|3028.9|3031.9|3025.9|12
1634699110000|2021-10-20 03:05:10|3034.4|3028.4|3033.4|3027.4|3034.5|3028.5|3033.1|3027.1|8
1634699120000|2021-10-20 03:05:20|3033.6|3027.6|3032.9|3026.9|3034.4|3028.4|3032.9|3026.9|9
1634699130000|2021-10-20 03:05:30|3033|3027|3033.6|3027.6|3033.9|3027.9|3033|3027|5
1634699140000|2021-10-20 03:05:40|3033.4|3027.4|3033.9|3027.9|3034.1|3028.1|3032.1|3026.1|17
1634699150000|2021-10-20 03:05:50|3033.6|3027.6|3032.6|3026.6|3033.6|3027.6|3032.6|3026.6|11
1634699160000|2021-10-20 03:06:00|3033.1|3027.1|3034.6|3028.6|3034.9|3028.9|3032.4|3026.4|15
1634699170000|2021-10-20 03:06:10|3034.4|3028.4|3035.3|3029.3|3035.3|3029.3|3034.4|3028.4|8
1634699180000|2021-10-20 03:06:20|3035.5|3029.5|3035.1|3029.1|3036.6|3030.6|3035.1|3029.1|7
1634699190000|2021-10-20 03:06:30|3034.6|3028.6|3035.6|3029.6|3035.9|3029.9|3033.8|3027.8|11
1634699200000|2021-10-20 03:06:40|3035.4|3029.4|3034.9|3028.9|3035.4|3029.4|3034.9|3028.9|2
1634699210000|2021-10-20 03:06:50|3034.6|3028.6|3036.1|3030.1|3036.1|3030.1|3034.1|3028.1|6
1634699220000|2021-10-20 03:07:00|3035.9|3029.9|3034.8|3028.8|3035.9|3029.9|3034.8|3028.8|13
1634699230000|2021-10-20 03:07:10|3034.5|3028.5|3035.8|3029.8|3035.8|3029.8|3034.1|3028.1|9
1634699240000|2021-10-20 03:07:20|3036|3030|3037.1|3031.1|3037.1|3031.1|3036|3030|11
1634699250000|2021-10-20 03:07:30|3036.9|3030.9|3038.6|3032.6|3038.6|3032.6|3036.6|3030.6|8
1634699260000|2021-10-20 03:07:40|3039.1|3033.1|3038.6|3032.6|3039.6|3033.6|3038.4|3032.4|13
1634699270000|2021-10-20 03:07:50|3038.8|3032.8|3039.5|3033.5|3039.6|3033.6|3038.8|3032.8|7
1634699280000|2021-10-20 03:08:00|3039.4|3033.4|3039.4|3033.4|3040.6|3034.6|3039.1|3033.1|15
1634699290000|2021-10-20 03:08:10|3039.1|3033.1|3038.6|3032.6|3039.4|3033.4|3038.3|3032.3|14
1634699300000|2021-10-20 03:08:20|3039.5|3033.5|3040.1|3034.1|3040.6|3034.6|3039.5|3033.5|7
1634699310000|2021-10-20 03:08:30|3039.9|3033.9|3039|3033|3039.9|3033.9|3038.9|3032.9|10
1634699320000|2021-10-20 03:08:40|3038.9|3032.9|3039.6|3033.6|3040.1|3034.1|3038.6|3032.6|9
1634699330000|2021-10-20 03:08:50|3039.9|3033.9|3038.4|3032.4|3040.1|3034.1|3038.4|3032.4|6
1634699340000|2021-10-20 03:09:00|3038.1|3032.1|3038.4|3032.4|3039|3033|3037.4|3031.4|11
1634699350000|2021-10-20 03:09:10|3038.1|3032.1|3037.4|3031.4|3038.5|3032.5|3036.9|3030.9|10
1634699360000|2021-10-20 03:09:20|3037.1|3031.1|3039.9|3033.9|3039.9|3033.9|3037.1|3031.1|11
1634699370000|2021-10-20 03:09:30|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|3
1634699380000|2021-10-20 03:09:40|3040.4|3034.4|3040.1|3034.1|3040.5|3034.5|3040.1|3034.1|3
1634699390000|2021-10-20 03:09:50|3040.4|3034.4|3040.4|3034.4|3042.6|3036.6|3040.1|3034.1|13
1634699400000|2021-10-20 03:10:00|3040.1|3034.1|3038.4|3032.4|3040.1|3034.1|3037.9|3031.9|8
1634699410000|2021-10-20 03:10:10|3037.4|3031.4|3038|3032|3038.4|3032.4|3037.4|3031.4|18
1634699420000|2021-10-20 03:10:20|3037.5|3031.5|3037.6|3031.6|3037.9|3031.9|3036.4|3030.4|10
1634699430000|2021-10-20 03:10:30|3037.4|3031.4|3038.4|3032.4|3038.4|3032.4|3036.9|3030.9|14
1634699440000|2021-10-20 03:10:40|3038.1|3032.1|3039.3|3033.3|3039.5|3033.5|3037.9|3031.9|12
1634699450000|2021-10-20 03:10:50|3039.1|3033.1|3038.8|3032.8|3039.1|3033.1|3037.6|3031.6|10
1634699460000|2021-10-20 03:11:00|3038.6|3032.6|3038.4|3032.4|3038.9|3032.9|3038|3032|12
1634699470000|2021-10-20 03:11:10|3038.6|3032.6|3038.6|3032.6|3040|3034|3037.4|3031.4|18
1634699480000|2021-10-20 03:11:20|3038.9|3032.9|3037.3|3031.3|3038.9|3032.9|3036.9|3030.9|11
1634699490000|2021-10-20 03:11:30|3037|3031|3037.1|3031.1|3037.9|3031.9|3036.4|3030.4|11
1634699500000|2021-10-20 03:11:40|3037.3|3031.3|3037|3031|3037.4|3031.4|3036.6|3030.6|9
1634699510000|2021-10-20 03:11:50|3036.8|3030.8|3036.4|3030.4|3036.8|3030.8|3036|3030|5
1634699520000|2021-10-20 03:12:00|3036.1|3030.1|3035.8|3029.8|3036.4|3030.4|3035.8|3029.8|5
1634699530000|2021-10-20 03:12:10|3036|3030|3035.6|3029.6|3036|3030|3035.4|3029.4|11
1634699540000|2021-10-20 03:12:20|3035.4|3029.4|3035.1|3029.1|3035.8|3029.8|3034.9|3028.9|10
1634699550000|2021-10-20 03:12:30|3034.5|3028.5|3033.6|3027.6|3034.6|3028.6|3033.6|3027.6|9
1634699560000|2021-10-20 03:12:40|3032.9|3026.9|3031.4|3025.4|3032.9|3026.9|3030.4|3024.4|10
1634699570000|2021-10-20 03:12:50|3031.6|3025.6|3032.6|3026.6|3032.6|3026.6|3031.4|3025.4|10
1634699580000|2021-10-20 03:13:00|3032.9|3026.9|3032.9|3026.9|3033.9|3027.9|3032.4|3026.4|7
1634699590000|2021-10-20 03:13:10|3033.1|3027.1|3033.1|3027.1|3033.4|3027.4|3032.6|3026.6|11
1634699600000|2021-10-20 03:13:20|3032.9|3026.9|3032.9|3026.9|3033.8|3027.8|3032.4|3026.4|11
1634699610000|2021-10-20 03:13:30|3033|3027|3032.4|3026.4|3033.4|3027.4|3031.4|3025.4|11
1634699620000|2021-10-20 03:13:40|3032.3|3026.3|3032.9|3026.9|3033.1|3027.1|3032|3026|11
1634699630000|2021-10-20 03:13:50|3033.1|3027.1|3033.4|3027.4|3034.1|3028.1|3033|3027|19
1634699640000|2021-10-20 03:14:00|3033.1|3027.1|3036.3|3030.3|3036.4|3030.4|3033.1|3027.1|13
1634699650000|2021-10-20 03:14:10|3036.5|3030.5|3037.3|3031.3|3037.3|3031.3|3036.4|3030.4|8
1634699660000|2021-10-20 03:14:20|3037.4|3031.4|3037|3031|3037.6|3031.6|3037|3031|9
1634699670000|2021-10-20 03:14:30|3036.6|3030.6|3037.3|3031.3|3037.3|3031.3|3036.6|3030.6|3
1634699680000|2021-10-20 03:14:40|3037|3031|3037.3|3031.3|3037.4|3031.4|3036.1|3030.1|14
1634699690000|2021-10-20 03:14:50|3037.1|3031.1|3035.9|3029.9|3037.1|3031.1|3035.9|3029.9|12
1634699700000|2021-10-20 03:15:00|3035.6|3029.6|3036.1|3030.1|3037|3031|3035.6|3029.6|11
1634699710000|2021-10-20 03:15:10|3035.8|3029.8|3035.3|3029.3|3036|3030|3034.6|3028.6|12
1634699720000|2021-10-20 03:15:20|3035.6|3029.6|3032.8|3026.8|3035.6|3029.6|3032.8|3026.8|11
1634699730000|2021-10-20 03:15:30|3032.4|3026.4|3032.4|3026.4|3033.6|3027.6|3031.4|3025.4|15
1634699740000|2021-10-20 03:15:40|3032.1|3026.1|3032.6|3026.6|3033|3027|3031.4|3025.4|13
1634699750000|2021-10-20 03:15:50|3032.9|3026.9|3032.3|3026.3|3034.1|3028.1|3032.3|3026.3|16
1634699760000|2021-10-20 03:16:00|3031.9|3025.9|3031.9|3025.9|3033.5|3027.5|3031.9|3025.9|17
1634699770000|2021-10-20 03:16:10|3032.3|3026.3|3033.4|3027.4|3033.4|3027.4|3032.3|3026.3|14
1634699780000|2021-10-20 03:16:20|3033.3|3027.3|3031.4|3025.4|3033.3|3027.3|3031.4|3025.4|18
1634699790000|2021-10-20 03:16:30|3031.6|3025.6|3029.6|3023.6|3031.9|3025.9|3029.1|3023.1|16
1634699800000|2021-10-20 03:16:40|3029.9|3023.9|3032.6|3026.6|3032.6|3026.6|3029.9|3023.9|11
1634699810000|2021-10-20 03:16:50|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3031.9|3025.9|9
1634699820000|2021-10-20 03:17:00|3032.1|3026.1|3030.4|3024.4|3032.1|3026.1|3030.4|3024.4|2
1634699830000|2021-10-20 03:17:10|3030.6|3024.6|3030.5|3024.5|3031.4|3025.4|3030.3|3024.3|6
1634699840000|2021-10-20 03:17:20|3030.6|3024.6|3031.3|3025.3|3031.3|3025.3|3030.3|3024.3|5
1634699850000|2021-10-20 03:17:30|3031.4|3025.4|3032.9|3026.9|3032.9|3026.9|3031.4|3025.4|6
1634699860000|2021-10-20 03:17:40|3033.1|3027.1|3033.5|3027.5|3033.5|3027.5|3032.6|3026.6|12
1634699870000|2021-10-20 03:17:50|3033.8|3027.8|3032.9|3026.9|3034|3028|3032.5|3026.5|17
1634699880000|2021-10-20 03:18:00|3033.3|3027.3|3033.5|3027.5|3034.1|3028.1|3033|3027|13
1634699890000|2021-10-20 03:18:10|3034|3028|3034.3|3028.3|3034.9|3028.9|3034|3028|13
1634699900000|2021-10-20 03:18:20|3034.5|3028.5|3035.1|3029.1|3035.4|3029.4|3034.5|3028.5|5
1634699910000|2021-10-20 03:18:30|3034.9|3028.9|3036.9|3030.9|3037.1|3031.1|3034.9|3028.9|11
1634699920000|2021-10-20 03:18:40|3037.1|3031.1|3037.6|3031.6|3037.9|3031.9|3036.9|3030.9|11
1634699930000|2021-10-20 03:18:50|3036.9|3030.9|3036.6|3030.6|3036.9|3030.9|3036.6|3030.6|4
1634699940000|2021-10-20 03:19:00|3036.8|3030.8|3035.9|3029.9|3037|3031|3035.6|3029.6|9
1634699950000|2021-10-20 03:19:10|3035.5|3029.5|3034.4|3028.4|3035.5|3029.5|3034.3|3028.3|7
1634699960000|2021-10-20 03:19:20|3034.9|3028.9|3034.1|3028.1|3034.9|3028.9|3034|3028|5
1634699970000|2021-10-20 03:19:30|3034.4|3028.4|3035.1|3029.1|3035.1|3029.1|3034.4|3028.4|4
1634699980000|2021-10-20 03:19:40|3035.5|3029.5|3035.9|3029.9|3036.4|3030.4|3035.4|3029.4|10
1634699990000|2021-10-20 03:19:50|3035.8|3029.8|3037.5|3031.5|3037.5|3031.5|3035.5|3029.5|6
1634700000000|2021-10-20 03:20:00|3037.8|3031.8|3039.4|3033.4|3039.4|3033.4|3037.8|3031.8|9
1634700010000|2021-10-20 03:20:10|3039.1|3033.1|3040.1|3034.1|3040.1|3034.1|3039|3033|8
1634700020000|2021-10-20 03:20:20|3040.4|3034.4|3040.1|3034.1|3040.6|3034.6|3039.9|3033.9|6
1634700030000|2021-10-20 03:20:30|3040.3|3034.3|3041.6|3035.6|3041.9|3035.9|3040.3|3034.3|8
1634700040000|2021-10-20 03:20:40|3041.1|3035.1|3041.4|3035.4|3042|3036|3040.4|3034.4|15
1634700050000|2021-10-20 03:20:50|3041.6|3035.6|3041.4|3035.4|3042.4|3036.4|3041.4|3035.4|8
1634700060000|2021-10-20 03:21:00|3041.6|3035.6|3042.4|3036.4|3042.4|3036.4|3041.4|3035.4|7
1634700070000|2021-10-20 03:21:10|3041.9|3035.9|3041.6|3035.6|3042.6|3036.6|3041.4|3035.4|8
1634700080000|2021-10-20 03:21:20|3041.9|3035.9|3041.6|3035.6|3042.1|3036.1|3041.6|3035.6|4
1634700090000|2021-10-20 03:21:30|3041.4|3035.4|3041.6|3035.6|3041.9|3035.9|3041.4|3035.4|9
1634700100000|2021-10-20 03:21:40|3041.9|3035.9|3043.1|3037.1|3043.4|3037.4|3040.9|3034.9|18
1634700110000|2021-10-20 03:21:50|3042.9|3036.9|3044.9|3038.9|3044.9|3038.9|3042.9|3036.9|11
1634700120000|2021-10-20 03:22:00|3045.4|3039.4|3047.4|3041.4|3047.6|3041.6|3044.9|3038.9|16
1634700130000|2021-10-20 03:22:10|3047.1|3041.1|3046.9|3040.9|3047.9|3041.9|3046.9|3040.9|10
1634700140000|2021-10-20 03:22:20|3047.1|3041.1|3047.9|3041.9|3048.1|3042.1|3046.4|3040.4|17
1634700150000|2021-10-20 03:22:30|3048.1|3042.1|3048.1|3042.1|3048.4|3042.4|3047|3041|17
1634700160000|2021-10-20 03:22:40|3048.4|3042.4|3045.9|3039.9|3048.4|3042.4|3045.9|3039.9|12
1634700170000|2021-10-20 03:22:50|3046.1|3040.1|3047.1|3041.1|3047.4|3041.4|3046.1|3040.1|19
1634700180000|2021-10-20 03:23:00|3047.4|3041.4|3048.6|3042.6|3049.1|3043.1|3046.9|3040.9|9
1634700190000|2021-10-20 03:23:10|3048.4|3042.4|3048|3042|3048.4|3042.4|3048|3042|3
1634700200000|2021-10-20 03:23:20|3047.5|3041.5|3046.6|3040.6|3047.5|3041.5|3046.6|3040.6|6
1634700210000|2021-10-20 03:23:30|3046.1|3040.1|3046.1|3040.1|3046.4|3040.4|3045.9|3039.9|4
1634700220000|2021-10-20 03:23:40|3046.4|3040.4|3046.5|3040.5|3046.9|3040.9|3046.4|3040.4|3
1634700230000|2021-10-20 03:23:50|3046.6|3040.6|3045|3039|3046.6|3040.6|3045|3039|8
1634700240000|2021-10-20 03:24:00|3044.8|3038.8|3047.6|3041.6|3047.6|3041.6|3044.6|3038.6|5
1634700250000|2021-10-20 03:24:10|3047.4|3041.4|3046.1|3040.1|3047.4|3041.4|3046|3040|4
1634700260000|2021-10-20 03:24:20|3047.8|3041.8|3047.6|3041.6|3047.8|3041.8|3047.1|3041.1|3
1634700270000|2021-10-20 03:24:30|3047.9|3041.9|3048.4|3042.4|3048.4|3042.4|3047.9|3041.9|4
1634700280000|2021-10-20 03:24:40|3048.6|3042.6|3048.6|3042.6|3048.9|3042.9|3048.4|3042.4|5
1634700290000|2021-10-20 03:24:50|3049.4|3043.4|3050.6|3044.6|3050.6|3044.6|3048.9|3042.9|5
1634700300000|2021-10-20 03:25:00|3050.4|3044.4|3052.1|3046.1|3052.1|3046.1|3050.4|3044.4|4
1634700310000|2021-10-20 03:25:10|3052.9|3046.9|3052.6|3046.6|3054.1|3048.1|3052.6|3046.6|7
1634700320000|2021-10-20 03:25:20|3053|3047|3052.1|3046.1|3053.1|3047.1|3052.1|3046.1|5
1634700330000|2021-10-20 03:25:30|3052.4|3046.4|3052.6|3046.6|3053.1|3047.1|3052.4|3046.4|5
1634700340000|2021-10-20 03:25:40|3052.9|3046.9|3052.6|3046.6|3052.9|3046.9|3052.4|3046.4|4
1634700350000|2021-10-20 03:25:50|3052.9|3046.9|3053.1|3047.1|3053.4|3047.4|3050.9|3044.9|14
1634700360000|2021-10-20 03:26:00|3053.4|3047.4|3052.6|3046.6|3053.4|3047.4|3052.6|3046.6|6
1634700370000|2021-10-20 03:26:10|3052.4|3046.4|3052.6|3046.6|3052.6|3046.6|3050.6|3044.6|9
1634700380000|2021-10-20 03:26:20|3052.9|3046.9|3053.1|3047.1|3053.4|3047.4|3052.9|3046.9|3
1634700390000|2021-10-20 03:26:30|3052.9|3046.9|3053|3047|3053|3047|3052.8|3046.8|3
1634700400000|2021-10-20 03:26:40|3053.4|3047.4|3052.3|3046.3|3053.4|3047.4|3052|3046|5
1634700410000|2021-10-20 03:26:50|3051.9|3045.9|3051.3|3045.3|3051.9|3045.9|3051.3|3045.3|3
1634700420000|2021-10-20 03:27:00|3050.9|3044.9|3051.1|3045.1|3051.4|3045.4|3050.9|3044.9|7
1634700430000|2021-10-20 03:27:10|3051.3|3045.3|3051.6|3045.6|3051.6|3045.6|3051.3|3045.3|3
1634700440000|2021-10-20 03:27:20|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1634700450000|2021-10-20 03:27:30|3051.1|3045.1|3050.6|3044.6|3051.1|3045.1|3050.6|3044.6|2
1634700460000|2021-10-20 03:27:40|3049.9|3043.9|3049.1|3043.1|3049.9|3043.9|3049.1|3043.1|4
1634700470000|2021-10-20 03:27:50|3049.4|3043.4|3049.5|3043.5|3049.6|3043.6|3049.4|3043.4|5
1634700480000|2021-10-20 03:28:00|3049.6|3043.6|3049.1|3043.1|3049.6|3043.6|3049|3043|10
1634700490000|2021-10-20 03:28:10|3048.9|3042.9|3048.3|3042.3|3049.3|3043.3|3048.1|3042.1|9
1634700500000|2021-10-20 03:28:20|3047.9|3041.9|3048.1|3042.1|3049.1|3043.1|3047.9|3041.9|6
1634700520000|2021-10-20 03:28:40|3048.6|3042.6|3047.6|3041.6|3048.6|3042.6|3047.6|3041.6|3
1634700530000|2021-10-20 03:28:50|3047.5|3041.5|3045.9|3039.9|3047.5|3041.5|3045.9|3039.9|4
1634700540000|2021-10-20 03:29:00|3045.6|3039.6|3045.4|3039.4|3045.6|3039.6|3045.1|3039.1|5
1634700550000|2021-10-20 03:29:10|3045.9|3039.9|3045.1|3039.1|3045.9|3039.9|3044.4|3038.4|7
1634700560000|2021-10-20 03:29:20|3045.5|3039.5|3045.3|3039.3|3045.8|3039.8|3044.9|3038.9|8
1634700570000|2021-10-20 03:29:30|3045.1|3039.1|3045.4|3039.4|3045.4|3039.4|3045.1|3039.1|2
1634700580000|2021-10-20 03:29:40|3045.1|3039.1|3043|3037|3045.1|3039.1|3042.8|3036.8|10
1634700590000|2021-10-20 03:29:50|3042.8|3036.8|3043.9|3037.9|3043.9|3037.9|3042.8|3036.8|12
1634700600000|2021-10-20 03:30:00|3044.1|3038.1|3042.4|3036.4|3044.5|3038.5|3042.4|3036.4|9
1634700610000|2021-10-20 03:30:10|3042.8|3036.8|3044.6|3038.6|3044.6|3038.6|3042.8|3036.8|4
1634700620000|2021-10-20 03:30:20|3044.9|3038.9|3045.5|3039.5|3045.5|3039.5|3044.8|3038.8|6
1634700630000|2021-10-20 03:30:30|3046|3040|3049.8|3043.8|3049.8|3043.8|3046|3040|7
1634700640000|2021-10-20 03:30:40|3049.6|3043.6|3048.9|3042.9|3049.6|3043.6|3048.9|3042.9|4
1634700650000|2021-10-20 03:30:50|3049.3|3043.3|3048.3|3042.3|3049.3|3043.3|3048.3|3042.3|2
1634700660000|2021-10-20 03:31:00|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1634700680000|2021-10-20 03:31:20|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1634700690000|2021-10-20 03:31:30|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1634700700000|2021-10-20 03:31:40|3049.5|3043.5|3049.6|3043.6|3050|3044|3049.5|3043.5|4
1634700710000|2021-10-20 03:31:50|3049.8|3043.8|3050.3|3044.3|3050.5|3044.5|3049.8|3043.8|4
1634700720000|2021-10-20 03:32:00|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1634700730000|2021-10-20 03:32:10|3050.9|3044.9|3051.1|3045.1|3051.4|3045.4|3050.9|3044.9|3
1634700740000|2021-10-20 03:32:20|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634700750000|2021-10-20 03:32:30|3050.4|3044.4|3051|3045|3051|3045|3050.4|3044.4|2
1634700770000|2021-10-20 03:32:50|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1634700790000|2021-10-20 03:33:10|3052|3046|3050.8|3044.8|3052|3046|3050.8|3044.8|3
1634700800000|2021-10-20 03:33:20|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1634700830000|2021-10-20 03:33:50|3050.9|3044.9|3051.1|3045.1|3051.1|3045.1|3050.9|3044.9|2
1634700840000|2021-10-20 03:34:00|3050.9|3044.9|3052.6|3046.6|3052.6|3046.6|3050.9|3044.9|3
1634700860000|2021-10-20 03:34:20|3052.4|3046.4|3048.8|3042.8|3052.4|3046.4|3048.8|3042.8|7
1634700870000|2021-10-20 03:34:30|3048.1|3042.1|3047.8|3041.8|3048.1|3042.1|3047.8|3041.8|3
1634700880000|2021-10-20 03:34:40|3047.6|3041.6|3048.9|3042.9|3048.9|3042.9|3047.6|3041.6|4
1634700900000|2021-10-20 03:35:00|3048.6|3042.6|3047.6|3041.6|3048.6|3042.6|3047.6|3041.6|2
1634700910000|2021-10-20 03:35:10|3047.4|3041.4|3046.9|3040.9|3047.4|3041.4|3046.9|3040.9|2
1634700930000|2021-10-20 03:35:30|3047.1|3041.1|3047.9|3041.9|3047.9|3041.9|3047.1|3041.1|2
1634700940000|2021-10-20 03:35:40|3048.1|3042.1|3048.4|3042.4|3048.4|3042.4|3048.1|3042.1|2
1634701030000|2021-10-20 03:37:10|3048.1|3042.1|3046.9|3040.9|3048.1|3042.1|3046.9|3040.9|2
1634701040000|2021-10-20 03:37:20|3046.6|3040.6|3046.8|3040.8|3046.8|3040.8|3046.4|3040.4|3
1634701050000|2021-10-20 03:37:30|3047.4|3041.4|3047.9|3041.9|3047.9|3041.9|3047.4|3041.4|2
1634701070000|2021-10-20 03:37:50|3048.1|3042.1|3047.4|3041.4|3048.4|3042.4|3047.4|3041.4|4
1634701100000|2021-10-20 03:38:20|3047.5|3041.5|3048.4|3042.4|3048.4|3042.4|3047.5|3041.5|2
1634701110000|2021-10-20 03:38:30|3048.1|3042.1|3047|3041|3048.1|3042.1|3047|3041|2
1634701120000|2021-10-20 03:38:40|3046.9|3040.9|3046.6|3040.6|3046.9|3040.9|3046.6|3040.6|2
1634701150000|2021-10-20 03:39:10|3046.8|3040.8|3047.9|3041.9|3047.9|3041.9|3046.8|3040.8|2
1634701160000|2021-10-20 03:39:20|3047.6|3041.6|3047|3041|3047.6|3041.6|3047|3041|4
1634701220000|2021-10-20 03:40:20|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1634701230000|2021-10-20 03:40:30|3047.1|3041.1|3047.4|3041.4|3047.4|3041.4|3047.1|3041.1|2
1634701270000|2021-10-20 03:41:10|3047.6|3041.6|3048.4|3042.4|3048.4|3042.4|3047.6|3041.6|2
1634701310000|2021-10-20 03:41:50|3048.3|3042.3|3048|3042|3048.3|3042.3|3047.5|3041.5|6
1634701330000|2021-10-20 03:42:10|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1634701340000|2021-10-20 03:42:20|3048|3042|3048.1|3042.1|3048.1|3042.1|3047.9|3041.9|3
1634701350000|2021-10-20 03:42:30|3048|3042|3048.1|3042.1|3048.1|3042.1|3048|3042|2
1634701390000|2021-10-20 03:43:10|3047.1|3041.1|3046.4|3040.4|3047.1|3041.1|3046.4|3040.4|2
1634701430000|2021-10-20 03:43:50|3046.1|3040.1|3045.4|3039.4|3046.1|3040.1|3045.4|3039.4|2
1634701440000|2021-10-20 03:44:00|3045.3|3039.3|3046.4|3040.4|3046.4|3040.4|3045.3|3039.3|4
1634701450000|2021-10-20 03:44:10|3046.1|3040.1|3044.9|3038.9|3046.1|3040.1|3044.9|3038.9|2
1634701470000|2021-10-20 03:44:30|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.4|3038.4|2
1634701490000|2021-10-20 03:44:50|3044.6|3038.6|3046.4|3040.4|3046.4|3040.4|3044.6|3038.6|4
1634701500000|2021-10-20 03:45:00|3046.6|3040.6|3044.5|3038.5|3046.6|3040.6|3044.5|3038.5|5
1634701530000|2021-10-20 03:45:30|3044.6|3038.6|3045.9|3039.9|3045.9|3039.9|3044.6|3038.6|2
1634701540000|2021-10-20 03:45:40|3046.4|3040.4|3045.5|3039.5|3046.4|3040.4|3045.5|3039.5|2
1634701550000|2021-10-20 03:45:50|3044.9|3038.9|3042.9|3036.9|3044.9|3038.9|3042.9|3036.9|2
1634701570000|2021-10-20 03:46:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1634701610000|2021-10-20 03:46:50|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1634701630000|2021-10-20 03:47:10|3042.3|3036.3|3041.4|3035.4|3042.3|3036.3|3041.4|3035.4|2
1634701670000|2021-10-20 03:47:50|3041.6|3035.6|3041.6|3035.6|3042.3|3036.3|3041.6|3035.6|4
1634701720000|2021-10-20 03:48:40|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1634701740000|2021-10-20 03:49:00|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1634701750000|2021-10-20 03:49:10|3040.9|3034.9|3041.6|3035.6|3041.6|3035.6|3040.9|3034.9|2
1634701830000|2021-10-20 03:50:30|3041.9|3035.9|3043.8|3037.8|3043.8|3037.8|3041.9|3035.9|2
1634701840000|2021-10-20 03:50:40|3043.4|3037.4|3041.3|3035.3|3043.4|3037.4|3041.3|3035.3|2
1634701870000|2021-10-20 03:51:10|3041.1|3035.1|3038.6|3032.6|3041.1|3035.1|3038.6|3032.6|3
1634701910000|2021-10-20 03:51:50|3038.9|3032.9|3037.4|3031.4|3038.9|3032.9|3037.4|3031.4|2
1634701930000|2021-10-20 03:52:10|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1634701940000|2021-10-20 03:52:20|3037.5|3031.5|3034.9|3028.9|3037.5|3031.5|3034.9|3028.9|2
1634702000000|2021-10-20 03:53:20|3035.1|3029.1|3036.6|3030.6|3036.6|3030.6|3035.1|3029.1|3
1634702010000|2021-10-20 03:53:30|3035.9|3029.9|3035.9|3029.9|3036.1|3030.1|3035.9|3029.9|3
1634702020000|2021-10-20 03:53:40|3036|3030|3036|3030|3036|3030|3035.4|3029.4|4
1634702030000|2021-10-20 03:53:50|3036.3|3030.3|3036.3|3030.3|3036.6|3030.6|3036.1|3030.1|4
1634702040000|2021-10-20 03:54:00|3036.1|3030.1|3037.9|3031.9|3037.9|3031.9|3036.1|3030.1|5
1634702070000|2021-10-20 03:54:30|3038.1|3032.1|3035.1|3029.1|3038.1|3032.1|3035.1|3029.1|7
1634702080000|2021-10-20 03:54:40|3035.4|3029.4|3035.1|3029.1|3035.4|3029.4|3035.1|3029.1|2
1634702090000|2021-10-20 03:54:50|3035.4|3029.4|3034.9|3028.9|3035.6|3029.6|3034.9|3028.9|3
1634702100000|2021-10-20 03:55:00|3035.4|3029.4|3038.4|3032.4|3038.4|3032.4|3035.4|3029.4|7
1634702110000|2021-10-20 03:55:10|3038.9|3032.9|3039.1|3033.1|3039.1|3033.1|3038.9|3032.9|2
1634702120000|2021-10-20 03:55:20|3039.4|3033.4|3039.6|3033.6|3039.6|3033.6|3039.4|3033.4|2
1634702130000|2021-10-20 03:55:30|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1634702150000|2021-10-20 03:55:50|3039.9|3033.9|3037.3|3031.3|3039.9|3033.9|3036.8|3030.8|5
1634702160000|2021-10-20 03:56:00|3037.6|3031.6|3037.9|3031.9|3037.9|3031.9|3036.6|3030.6|5
1634702180000|2021-10-20 03:56:20|3037.6|3031.6|3036.9|3030.9|3037.6|3031.6|3036.9|3030.9|2
1634702190000|2021-10-20 03:56:30|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1634702200000|2021-10-20 03:56:40|3036.9|3030.9|3037.1|3031.1|3037.1|3031.1|3036.9|3030.9|2
1634702250000|2021-10-20 03:57:30|3037.4|3031.4|3038.5|3032.5|3038.5|3032.5|3037.4|3031.4|2
1634702270000|2021-10-20 03:57:50|3038.3|3032.3|3037.6|3031.6|3038.3|3032.3|3037.6|3031.6|2
1634702290000|2021-10-20 03:58:10|3037.9|3031.9|3038.4|3032.4|3038.4|3032.4|3037.9|3031.9|2
1634702310000|2021-10-20 03:58:30|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1634702380000|2021-10-20 03:59:40|3038.4|3032.4|3039.1|3033.1|3039.1|3033.1|3038.4|3032.4|2
1634702410000|2021-10-20 04:00:10|3039.4|3033.4|3039.6|3033.6|3039.6|3033.6|3039.4|3033.4|2
1634702430000|2021-10-20 04:00:30|3039.8|3033.8|3040.1|3034.1|3040.1|3034.1|3039.8|3033.8|2
1634702560000|2021-10-20 04:02:40|3039.9|3033.9|3038.6|3032.6|3039.9|3033.9|3038.6|3032.6|2
1634702580000|2021-10-20 04:03:00|3038.1|3032.1|3036|3030|3038.1|3032.1|3036|3030|2
1634702610000|2021-10-20 04:03:30|3036.1|3030.1|3036.6|3030.6|3036.6|3030.6|3036.1|3030.1|2
1634702650000|2021-10-20 04:04:10|3034.9|3028.9|3033.9|3027.9|3034.9|3028.9|3033.6|3027.6|3
1634702660000|2021-10-20 04:04:20|3033.5|3027.5|3030.3|3024.3|3033.5|3027.5|3030.3|3024.3|2
1634702670000|2021-10-20 04:04:30|3030|3024|3027|3021|3030|3024|3025.9|3019.9|6
1634702680000|2021-10-20 04:04:40|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.4|3020.4|7
1634702690000|2021-10-20 04:04:50|3026.9|3020.9|3026.9|3020.9|3027.1|3021.1|3026.9|3020.9|3
1634702700000|2021-10-20 04:05:00|3027.1|3021.1|3026.8|3020.8|3027.4|3021.4|3026.8|3020.8|4
1634702710000|2021-10-20 04:05:10|3026.9|3020.9|3027.6|3021.6|3027.6|3021.6|3026.8|3020.8|7
1634702720000|2021-10-20 04:05:20|3027.4|3021.4|3026.9|3020.9|3027.4|3021.4|3026.9|3020.9|2
1634702730000|2021-10-20 04:05:30|3027.1|3021.1|3027.5|3021.5|3027.9|3021.9|3027.1|3021.1|5
1634702740000|2021-10-20 04:05:40|3027.6|3021.6|3028.4|3022.4|3028.4|3022.4|3027.6|3021.6|2
1634702750000|2021-10-20 04:05:50|3029.3|3023.3|3029.4|3023.4|3029.4|3023.4|3029.3|3023.3|2
1634702760000|2021-10-20 04:06:00|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1634702780000|2021-10-20 04:06:20|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1634702800000|2021-10-20 04:06:40|3029.9|3023.9|3029.4|3023.4|3029.9|3023.9|3029.4|3023.4|2
1634702850000|2021-10-20 04:07:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1634702860000|2021-10-20 04:07:40|3029.1|3023.1|3027.1|3021.1|3029.1|3023.1|3027|3021|3
1634702910000|2021-10-20 04:08:30|3027.4|3021.4|3029.6|3023.6|3029.6|3023.6|3027.4|3021.4|2
1634702920000|2021-10-20 04:08:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1634702970000|2021-10-20 04:09:30|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1634703010000|2021-10-20 04:10:10|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1634703060000|2021-10-20 04:11:00|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1634703070000|2021-10-20 04:11:10|3029.6|3023.6|3029.3|3023.3|3029.6|3023.6|3029.3|3023.3|2
1634703080000|2021-10-20 04:11:20|3029.1|3023.1|3028.9|3022.9|3029.1|3023.1|3028.9|3022.9|2
1634703130000|2021-10-20 04:12:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1634703220000|2021-10-20 04:13:40|3029.4|3023.4|3030|3024|3030|3024|3029.4|3023.4|2
1634703240000|2021-10-20 04:14:00|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1634703270000|2021-10-20 04:14:30|3030.4|3024.4|3031.9|3025.9|3031.9|3025.9|3030.4|3024.4|2
1634703290000|2021-10-20 04:14:50|3032|3026|3033.6|3027.6|3033.6|3027.6|3032|3026|2
1634703300000|2021-10-20 04:15:00|3032.9|3026.9|3034.6|3028.6|3034.6|3028.6|3032.9|3026.9|2
1634703310000|2021-10-20 04:15:10|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1634703350000|2021-10-20 04:15:50|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1634703380000|2021-10-20 04:16:20|3035.1|3029.1|3035.3|3029.3|3035.3|3029.3|3035.1|3029.1|2
1634703390000|2021-10-20 04:16:30|3035.1|3029.1|3033.1|3027.1|3035.1|3029.1|3033.1|3027.1|2
1634703500000|2021-10-20 04:18:20|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1634703610000|2021-10-20 04:20:10|3034.1|3028.1|3034.6|3028.6|3034.6|3028.6|3034.1|3028.1|3
1634703710000|2021-10-20 04:21:50|3034.4|3028.4|3032.4|3026.4|3034.6|3028.6|3032.4|3026.4|4
1634703760000|2021-10-20 04:22:40|3032.9|3026.9|3035.3|3029.3|3035.3|3029.3|3032.9|3026.9|3
1634703800000|2021-10-20 04:23:20|3035.1|3029.1|3034.8|3028.8|3035.1|3029.1|3034.8|3028.8|2
1634703810000|2021-10-20 04:23:30|3034.4|3028.4|3031.9|3025.9|3034.4|3028.4|3031.6|3025.6|3
1634703850000|2021-10-20 04:24:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1634703870000|2021-10-20 04:24:30|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1634703900000|2021-10-20 04:25:00|3032.5|3026.5|3033.9|3027.9|3033.9|3027.9|3032.5|3026.5|2
1634703930000|2021-10-20 04:25:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1634704040000|2021-10-20 04:27:20|3033.9|3027.9|3029.6|3023.6|3033.9|3027.9|3029.6|3023.6|2
1634704050000|2021-10-20 04:27:30|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1634704060000|2021-10-20 04:27:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1634704210000|2021-10-20 04:30:10|3029.6|3023.6|3030.8|3024.8|3030.8|3024.8|3029.6|3023.6|2
1634704220000|2021-10-20 04:30:20|3031.5|3025.5|3030.9|3024.9|3031.5|3025.5|3030.9|3024.9|2
1634704240000|2021-10-20 04:30:40|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1634704410000|2021-10-20 04:33:30|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1634704460000|2021-10-20 04:34:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1634704500000|2021-10-20 04:35:00|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1634704520000|2021-10-20 04:35:20|3029.6|3023.6|3029.8|3023.8|3029.8|3023.8|3029.6|3023.6|2
1634704580000|2021-10-20 04:36:20|3030.1|3024.1|3030.4|3024.4|3030.4|3024.4|3030.1|3024.1|2
1634704600000|2021-10-20 04:36:40|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1634704610000|2021-10-20 04:36:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1634704620000|2021-10-20 04:37:00|3031.6|3025.6|3031.3|3025.3|3031.6|3025.6|3031.3|3025.3|2
1634704640000|2021-10-20 04:37:20|3031.6|3025.6|3031.6|3025.6|3032.4|3026.4|3031.6|3025.6|7
1634704650000|2021-10-20 04:37:30|3031.9|3025.9|3032.1|3026.1|3032.6|3026.6|3031.9|3025.9|4
1634704660000|2021-10-20 04:37:40|3032.9|3026.9|3032.6|3026.6|3032.9|3026.9|3032.6|3026.6|2
1634704670000|2021-10-20 04:37:50|3033|3027|3033.4|3027.4|3033.4|3027.4|3033|3027|2
1634704690000|2021-10-20 04:38:10|3033.9|3027.9|3034.9|3028.9|3034.9|3028.9|3033.9|3027.9|2
1634704700000|2021-10-20 04:38:20|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1634704760000|2021-10-20 04:39:20|3035|3029|3035|3029|3035|3029|3035|3029|1
1634704790000|2021-10-20 04:39:50|3035.3|3029.3|3035.1|3029.1|3035.3|3029.3|3035.1|3029.1|2
1634704800000|2021-10-20 04:40:00|3035.4|3029.4|3035.1|3029.1|3035.4|3029.4|3035.1|3029.1|2
1634704810000|2021-10-20 04:40:10|3035.4|3029.4|3036|3030|3036|3030|3035.4|3029.4|2
1634704820000|2021-10-20 04:40:20|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1634704830000|2021-10-20 04:40:30|3035.9|3029.9|3036.1|3030.1|3036.1|3030.1|3035.9|3029.9|2
1634704860000|2021-10-20 04:41:00|3036|3030|3036|3030|3036|3030|3036|3030|1
1634704890000|2021-10-20 04:41:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1634704900000|2021-10-20 04:41:40|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1634704950000|2021-10-20 04:42:30|3035.4|3029.4|3035.6|3029.6|3035.6|3029.6|3035.4|3029.4|2
1634704990000|2021-10-20 04:43:10|3035.9|3029.9|3037.8|3031.8|3037.9|3031.9|3035.9|3029.9|4
1634705020000|2021-10-20 04:43:40|3038.5|3032.5|3044.1|3038.1|3044.1|3038.1|3038.5|3032.5|4
1634705030000|2021-10-20 04:43:50|3044|3038|3042.1|3036.1|3044.1|3038.1|3042.1|3036.1|8
1634705040000|2021-10-20 04:44:00|3041.9|3035.9|3042.8|3036.8|3042.9|3036.9|3039.4|3033.4|6
1634705080000|2021-10-20 04:44:40|3042.9|3036.9|3045.1|3039.1|3045.1|3039.1|3042.9|3036.9|2
1634705110000|2021-10-20 04:45:10|3046.4|3040.4|3048|3042|3048|3042|3046.4|3040.4|2
1634705170000|2021-10-20 04:46:10|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1634705200000|2021-10-20 04:46:40|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1634705230000|2021-10-20 04:47:10|3048|3042|3047.8|3041.8|3048|3042|3047.4|3041.4|3
1634705260000|2021-10-20 04:47:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1634705270000|2021-10-20 04:47:50|3046.9|3040.9|3045.9|3039.9|3046.9|3040.9|3045.9|3039.9|2
1634705290000|2021-10-20 04:48:10|3046|3040|3046.9|3040.9|3046.9|3040.9|3046|3040|2
1634705400000|2021-10-20 04:50:00|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1634705470000|2021-10-20 04:51:10|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1634705480000|2021-10-20 04:51:20|3046.6|3040.6|3040.9|3034.9|3046.6|3040.6|3040.9|3034.9|3
1634705570000|2021-10-20 04:52:50|3040.6|3034.6|3037.9|3031.9|3040.6|3034.6|3037.9|3031.9|2
1634705640000|2021-10-20 04:54:00|3037.6|3031.6|3037.9|3031.9|3037.9|3031.9|3037.6|3031.6|2
1634705700000|2021-10-20 04:55:00|3035.1|3029.1|3035|3029|3035.1|3029.1|3034.9|3028.9|3
1634705720000|2021-10-20 04:55:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1634705760000|2021-10-20 04:56:00|3036.5|3030.5|3037.6|3031.6|3037.6|3031.6|3036.5|3030.5|2
1634705780000|2021-10-20 04:56:20|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1634705930000|2021-10-20 04:58:50|3039.1|3033.1|3038.4|3032.4|3039.1|3033.1|3038.4|3032.4|2
1634705950000|2021-10-20 04:59:10|3038.6|3032.6|3039.4|3033.4|3039.4|3033.4|3038.6|3032.6|2
1634705980000|2021-10-20 04:59:40|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1634706000000|2021-10-20 05:00:00|3040.6|3034.6|3041.1|3035.1|3041.1|3035.1|3040.6|3034.6|2
1634706010000|2021-10-20 05:00:10|3040.9|3034.9|3040.6|3034.6|3040.9|3034.9|3040.6|3034.6|2
1634706050000|2021-10-20 05:00:50|3041.4|3035.4|3042.5|3036.5|3042.5|3036.5|3041.4|3035.4|3
1634706060000|2021-10-20 05:01:00|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1634706080000|2021-10-20 05:01:20|3043.1|3037.1|3043.6|3037.6|3043.6|3037.6|3043.1|3037.1|4
1634706090000|2021-10-20 05:01:30|3043.9|3037.9|3044.3|3038.3|3044.4|3038.4|3043.9|3037.9|3
1634706130000|2021-10-20 05:02:10|3044|3038|3044|3038|3044|3038|3044|3038|1
1634706140000|2021-10-20 05:02:20|3043.1|3037.1|3041.4|3035.4|3043.1|3037.1|3041.4|3035.4|2
1634706150000|2021-10-20 05:02:30|3041.6|3035.6|3042.1|3036.1|3042.1|3036.1|3041.6|3035.6|2
1634706160000|2021-10-20 05:02:40|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1634706250000|2021-10-20 05:04:10|3042.5|3036.5|3043|3037|3043.4|3037.4|3042.5|3036.5|4
1634706310000|2021-10-20 05:05:10|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1634706370000|2021-10-20 05:06:10|3044|3038|3043|3037|3044|3038|3043|3037|2
1634706390000|2021-10-20 05:06:30|3042.9|3036.9|3041.4|3035.4|3042.9|3036.9|3041.4|3035.4|2
1634706400000|2021-10-20 05:06:40|3041.6|3035.6|3041.9|3035.9|3041.9|3035.9|3041.6|3035.6|2
1634706420000|2021-10-20 05:07:00|3041.6|3035.6|3041.5|3035.5|3041.6|3035.6|3041.5|3035.5|2
1634706530000|2021-10-20 05:08:50|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1634706560000|2021-10-20 05:09:20|3042.1|3036.1|3043.3|3037.3|3043.3|3037.3|3042.1|3036.1|3
1634706570000|2021-10-20 05:09:30|3044.1|3038.1|3045.4|3039.4|3045.4|3039.4|3044.1|3038.1|2
1634706600000|2021-10-20 05:10:00|3044.4|3038.4|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|2
1634706680000|2021-10-20 05:11:20|3044.5|3038.5|3044.4|3038.4|3044.5|3038.5|3044.4|3038.4|2
1634706700000|2021-10-20 05:11:40|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1634706740000|2021-10-20 05:12:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1634706750000|2021-10-20 05:12:30|3044.6|3038.6|3045.9|3039.9|3045.9|3039.9|3044.6|3038.6|4
1634706800000|2021-10-20 05:13:20|3046.1|3040.1|3047.4|3041.4|3047.4|3041.4|3046.1|3040.1|2
1634706850000|2021-10-20 05:14:10|3046.9|3040.9|3045.9|3039.9|3046.9|3040.9|3045.9|3039.9|2
1634706940000|2021-10-20 05:15:40|3046.1|3040.1|3047.4|3041.4|3047.4|3041.4|3046.1|3040.1|2
1634706960000|2021-10-20 05:16:00|3047.9|3041.9|3048.1|3042.1|3048.1|3042.1|3047.9|3041.9|2
1634707020000|2021-10-20 05:17:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1634707050000|2021-10-20 05:17:30|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1634707060000|2021-10-20 05:17:40|3047.8|3041.8|3047.6|3041.6|3047.8|3041.8|3047.6|3041.6|2
1634707110000|2021-10-20 05:18:30|3047.4|3041.4|3046.6|3040.6|3047.4|3041.4|3046.1|3040.1|4
1634707120000|2021-10-20 05:18:40|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1634707220000|2021-10-20 05:20:20|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1634707230000|2021-10-20 05:20:30|3049.9|3043.9|3050.5|3044.5|3050.5|3044.5|3049.9|3043.9|3
1634707240000|2021-10-20 05:20:40|3051.4|3045.4|3053.4|3047.4|3053.4|3047.4|3051.4|3045.4|3
1634707250000|2021-10-20 05:20:50|3053.3|3047.3|3053.9|3047.9|3053.9|3047.9|3053.3|3047.3|2
1634707270000|2021-10-20 05:21:10|3053.6|3047.6|3049.9|3043.9|3053.6|3047.6|3049.4|3043.4|6
1634707280000|2021-10-20 05:21:20|3050.1|3044.1|3050.9|3044.9|3051|3045|3050.1|3044.1|4
1634707340000|2021-10-20 05:22:20|3051.3|3045.3|3051.6|3045.6|3051.6|3045.6|3051.3|3045.3|2
1634707350000|2021-10-20 05:22:30|3052.1|3046.1|3051.6|3045.6|3052.4|3046.4|3051.6|3045.6|3
1634707360000|2021-10-20 05:22:40|3051.9|3045.9|3052.1|3046.1|3052.1|3046.1|3051.9|3045.9|2
1634707380000|2021-10-20 05:23:00|3052.9|3046.9|3051.1|3045.1|3052.9|3046.9|3050.9|3044.9|6
1634707390000|2021-10-20 05:23:10|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1634707440000|2021-10-20 05:24:00|3050.6|3044.6|3050.9|3044.9|3050.9|3044.9|3050.1|3044.1|4
1634707450000|2021-10-20 05:24:10|3050.6|3044.6|3049.4|3043.4|3050.6|3044.6|3049.4|3043.4|2
1634707460000|2021-10-20 05:24:20|3048.9|3042.9|3048.4|3042.4|3048.9|3042.9|3048.4|3042.4|2
1634707500000|2021-10-20 05:25:00|3048.1|3042.1|3046.1|3040.1|3048.1|3042.1|3046.1|3040.1|4
1634707510000|2021-10-20 05:25:10|3045.4|3039.4|3047|3041|3047|3041|3045.4|3039.4|2
1634707530000|2021-10-20 05:25:30|3046.8|3040.8|3045.5|3039.5|3046.8|3040.8|3045.5|3039.5|3
1634707540000|2021-10-20 05:25:40|3045.1|3039.1|3044.6|3038.6|3045.1|3039.1|3044.6|3038.6|2
1634707550000|2021-10-20 05:25:50|3044.1|3038.1|3044.4|3038.4|3044.4|3038.4|3044.1|3038.1|2
1634707560000|2021-10-20 05:26:00|3044.1|3038.1|3044.4|3038.4|3044.4|3038.4|3044.1|3038.1|2
1634707570000|2021-10-20 05:26:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1634707580000|2021-10-20 05:26:20|3043.9|3037.9|3046.6|3040.6|3046.6|3040.6|3043.9|3037.9|5
1634707590000|2021-10-20 05:26:30|3046.4|3040.4|3046.6|3040.6|3046.6|3040.6|3046.4|3040.4|2
1634707610000|2021-10-20 05:26:50|3046.4|3040.4|3044.9|3038.9|3046.4|3040.4|3044.9|3038.9|2
1634707620000|2021-10-20 05:27:00|3045.1|3039.1|3046|3040|3046|3040|3045.1|3039.1|2
1634707630000|2021-10-20 05:27:10|3045.8|3039.8|3044.3|3038.3|3045.8|3039.8|3044.3|3038.3|2
1634707640000|2021-10-20 05:27:20|3043.4|3037.4|3042.4|3036.4|3043.4|3037.4|3042.4|3036.4|4
1634707660000|2021-10-20 05:27:40|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3042.1|3036.1|2
1634707670000|2021-10-20 05:27:50|3042.5|3036.5|3043.6|3037.6|3043.6|3037.6|3042.5|3036.5|2
1634707690000|2021-10-20 05:28:10|3044.1|3038.1|3045|3039|3045|3039|3044.1|3038.1|2
1634707750000|2021-10-20 05:29:10|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1634707760000|2021-10-20 05:29:20|3045.1|3039.1|3045.6|3039.6|3045.6|3039.6|3045.1|3039.1|2
1634707770000|2021-10-20 05:29:30|3045.9|3039.9|3046.4|3040.4|3046.4|3040.4|3045.9|3039.9|4
1634707780000|2021-10-20 05:29:40|3047.1|3041.1|3048.4|3042.4|3048.4|3042.4|3047.1|3041.1|2
1634707790000|2021-10-20 05:29:50|3047.9|3041.9|3047|3041|3047.9|3041.9|3046.6|3040.6|5
1634707800000|2021-10-20 05:30:00|3047.1|3041.1|3049.4|3043.4|3049.8|3043.8|3047.1|3041.1|9
1634707810000|2021-10-20 05:30:10|3049.6|3043.6|3051.1|3045.1|3051.6|3045.6|3049.6|3043.6|6
1634707820000|2021-10-20 05:30:20|3051.4|3045.4|3052|3046|3052.4|3046.4|3051.4|3045.4|12
1634707830000|2021-10-20 05:30:30|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.4|3045.4|6
1634707840000|2021-10-20 05:30:40|3051.9|3045.9|3053.1|3047.1|3053.1|3047.1|3051.9|3045.9|16
1634707850000|2021-10-20 05:30:50|3052.6|3046.6|3052.9|3046.9|3052.9|3046.9|3052|3046|10
1634707860000|2021-10-20 05:31:00|3052.6|3046.6|3053.4|3047.4|3053.4|3047.4|3052.5|3046.5|12
1634707870000|2021-10-20 05:31:10|3053.6|3047.6|3054.6|3048.6|3054.9|3048.9|3053.6|3047.6|7
1634707880000|2021-10-20 05:31:20|3054.4|3048.4|3057|3051|3057|3051|3054.4|3048.4|5
1634707890000|2021-10-20 05:31:30|3057.3|3051.3|3057.9|3051.9|3058|3052|3057.3|3051.3|6
1634707900000|2021-10-20 05:31:40|3058.4|3052.4|3058.9|3052.9|3059.9|3053.9|3058.1|3052.1|10
1634707910000|2021-10-20 05:31:50|3058.8|3052.8|3056.4|3050.4|3058.8|3052.8|3056.4|3050.4|14
1634707920000|2021-10-20 05:32:00|3056.9|3050.9|3057.9|3051.9|3058.9|3052.9|3056.9|3050.9|9
1634707930000|2021-10-20 05:32:10|3057.6|3051.6|3056.9|3050.9|3057.9|3051.9|3056.6|3050.6|11
1634707940000|2021-10-20 05:32:20|3057.1|3051.1|3056.9|3050.9|3059.4|3053.4|3056.9|3050.9|9
1634707950000|2021-10-20 05:32:30|3056.6|3050.6|3056.4|3050.4|3056.9|3050.9|3056.4|3050.4|8
1634707960000|2021-10-20 05:32:40|3056.1|3050.1|3055.6|3049.6|3056.1|3050.1|3055.6|3049.6|5
1634707970000|2021-10-20 05:32:50|3055.1|3049.1|3053.6|3047.6|3055.1|3049.1|3053.4|3047.4|11
1634707980000|2021-10-20 05:33:00|3052.5|3046.5|3053.9|3047.9|3054.1|3048.1|3052.1|3046.1|12
1634707990000|2021-10-20 05:33:10|3054.1|3048.1|3051.3|3045.3|3054.1|3048.1|3051.3|3045.3|5
1634708000000|2021-10-20 05:33:20|3050|3044|3050.9|3044.9|3050.9|3044.9|3050|3044|2
1634708010000|2021-10-20 05:33:30|3050.4|3044.4|3049.5|3043.5|3050.4|3044.4|3049.4|3043.4|6
1634708020000|2021-10-20 05:33:40|3049.4|3043.4|3046.6|3040.6|3049.4|3043.4|3046.6|3040.6|8
1634708030000|2021-10-20 05:33:50|3046.4|3040.4|3045|3039|3046.6|3040.6|3045|3039|11
1634708040000|2021-10-20 05:34:00|3044.9|3038.9|3047.4|3041.4|3047.9|3041.9|3044.9|3038.9|17
1634708050000|2021-10-20 05:34:10|3047.6|3041.6|3046.4|3040.4|3048.4|3042.4|3046.4|3040.4|10
1634708060000|2021-10-20 05:34:20|3046.1|3040.1|3047.6|3041.6|3047.9|3041.9|3046.1|3040.1|16
1634708070000|2021-10-20 05:34:30|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.1|3041.1|13
1634708080000|2021-10-20 05:34:40|3048|3042|3046.4|3040.4|3048.4|3042.4|3046.4|3040.4|11
1634708090000|2021-10-20 05:34:50|3046.1|3040.1|3044.9|3038.9|3046.4|3040.4|3044.9|3038.9|14
1634708100000|2021-10-20 05:35:00|3044.6|3038.6|3046.4|3040.4|3047.8|3041.8|3044.4|3038.4|16
1634708110000|2021-10-20 05:35:10|3045.6|3039.6|3046.3|3040.3|3046.3|3040.3|3045.1|3039.1|9
1634708120000|2021-10-20 05:35:20|3046.4|3040.4|3045.6|3039.6|3046.5|3040.5|3045.6|3039.6|7
1634708130000|2021-10-20 05:35:30|3045.4|3039.4|3043.1|3037.1|3045.4|3039.4|3042.9|3036.9|14
1634708140000|2021-10-20 05:35:40|3042.9|3036.9|3043.1|3037.1|3043.9|3037.9|3042.4|3036.4|11
1634708150000|2021-10-20 05:35:50|3043.4|3037.4|3045.3|3039.3|3045.3|3039.3|3043.4|3037.4|4
1634708160000|2021-10-20 05:36:00|3045.1|3039.1|3044.4|3038.4|3045.4|3039.4|3044.4|3038.4|4
1634708180000|2021-10-20 05:36:20|3044.6|3038.6|3045.6|3039.6|3046.9|3040.9|3044.6|3038.6|10
1634708190000|2021-10-20 05:36:30|3045.5|3039.5|3045.4|3039.4|3045.9|3039.9|3045.1|3039.1|5
1634708200000|2021-10-20 05:36:40|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1634708210000|2021-10-20 05:36:50|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3044.6|3038.6|10
1634708220000|2021-10-20 05:37:00|3045.4|3039.4|3045.6|3039.6|3045.6|3039.6|3044.4|3038.4|7
1634708230000|2021-10-20 05:37:10|3046.3|3040.3|3047.3|3041.3|3047.3|3041.3|3045.9|3039.9|9
1634708240000|2021-10-20 05:37:20|3047|3041|3046.9|3040.9|3047.5|3041.5|3046.9|3040.9|10
1634708250000|2021-10-20 05:37:30|3046.6|3040.6|3046.6|3040.6|3046.9|3040.9|3046.4|3040.4|6
1634708260000|2021-10-20 05:37:40|3046.4|3040.4|3047.3|3041.3|3047.5|3041.5|3046.4|3040.4|8
1634708270000|2021-10-20 05:37:50|3047.4|3041.4|3047.9|3041.9|3048.1|3042.1|3046.9|3040.9|9
1634708280000|2021-10-20 05:38:00|3048.4|3042.4|3047.4|3041.4|3048.6|3042.6|3047.4|3041.4|5
1634708290000|2021-10-20 05:38:10|3046.9|3040.9|3047.1|3041.1|3047.1|3041.1|3046.4|3040.4|6
1634708300000|2021-10-20 05:38:20|3046.9|3040.9|3048.4|3042.4|3048.4|3042.4|3046.9|3040.9|9
1634708310000|2021-10-20 05:38:30|3048.1|3042.1|3049.1|3043.1|3049.1|3043.1|3048.1|3042.1|5
1634708320000|2021-10-20 05:38:40|3048.6|3042.6|3049.1|3043.1|3049.1|3043.1|3048.1|3042.1|13
1634708330000|2021-10-20 05:38:50|3049.4|3043.4|3049.6|3043.6|3049.9|3043.9|3049.1|3043.1|10
1634708340000|2021-10-20 05:39:00|3049.9|3043.9|3050.9|3044.9|3051.1|3045.1|3049.9|3043.9|14
1634708350000|2021-10-20 05:39:10|3050.6|3044.6|3049.9|3043.9|3050.9|3044.9|3049|3043|20
1634708360000|2021-10-20 05:39:20|3050.4|3044.4|3051.4|3045.4|3051.4|3045.4|3050.4|3044.4|10
1634708370000|2021-10-20 05:39:30|3051.6|3045.6|3056.9|3050.9|3056.9|3050.9|3051.6|3045.6|19
1634708380000|2021-10-20 05:39:40|3056.5|3050.5|3054.6|3048.6|3056.5|3050.5|3054.4|3048.4|3
1634708390000|2021-10-20 05:39:50|3054.9|3048.9|3057.1|3051.1|3057.1|3051.1|3054.9|3048.9|10
1634708400000|2021-10-20 05:40:00|3056.1|3050.1|3056.3|3050.3|3057.1|3051.1|3056.1|3050.1|8
1634708410000|2021-10-20 05:40:10|3056.8|3050.8|3057.4|3051.4|3057.4|3051.4|3056.8|3050.8|8
1634708420000|2021-10-20 05:40:20|3057.1|3051.1|3057.6|3051.6|3057.6|3051.6|3057.1|3051.1|3
1634708430000|2021-10-20 05:40:30|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3055.8|3049.8|9
1634708440000|2021-10-20 05:40:40|3057.1|3051.1|3057.8|3051.8|3058.3|3052.3|3056.4|3050.4|13
1634708450000|2021-10-20 05:40:50|3057.4|3051.4|3059.8|3053.8|3059.8|3053.8|3056.6|3050.6|13
1634708460000|2021-10-20 05:41:00|3059.5|3053.5|3059.9|3053.9|3060.4|3054.4|3059.4|3053.4|10
1634708470000|2021-10-20 05:41:10|3060.1|3054.1|3059.6|3053.6|3060.4|3054.4|3059.4|3053.4|6
1634708480000|2021-10-20 05:41:20|3059.4|3053.4|3058.9|3052.9|3059.4|3053.4|3058.9|3052.9|5
1634708490000|2021-10-20 05:41:30|3058.6|3052.6|3057.4|3051.4|3058.6|3052.6|3057.4|3051.4|8
1634708500000|2021-10-20 05:41:40|3057.1|3051.1|3056.1|3050.1|3057.1|3051.1|3055.8|3049.8|5
1634708510000|2021-10-20 05:41:50|3055.8|3049.8|3054.4|3048.4|3055.8|3049.8|3054.1|3048.1|9
1634708520000|2021-10-20 05:42:00|3054.1|3048.1|3053.9|3047.9|3054.1|3048.1|3053.9|3047.9|4
1634708530000|2021-10-20 05:42:10|3053.6|3047.6|3054.1|3048.1|3054.3|3048.3|3052.4|3046.4|13
1634708550000|2021-10-20 05:42:30|3053.9|3047.9|3053.6|3047.6|3053.9|3047.9|3053.4|3047.4|4
1634708560000|2021-10-20 05:42:40|3053.4|3047.4|3053.5|3047.5|3053.9|3047.9|3052.9|3046.9|11
1634708570000|2021-10-20 05:42:50|3053.6|3047.6|3053.9|3047.9|3054.4|3048.4|3053.6|3047.6|7
1634708580000|2021-10-20 05:43:00|3053.6|3047.6|3051.9|3045.9|3053.6|3047.6|3051.9|3045.9|7
1634708590000|2021-10-20 05:43:10|3051.6|3045.6|3050.3|3044.3|3051.6|3045.6|3049.9|3043.9|13
1634708600000|2021-10-20 05:43:20|3050|3044|3051.9|3045.9|3051.9|3045.9|3049.4|3043.4|10
1634708610000|2021-10-20 05:43:30|3052.4|3046.4|3051.1|3045.1|3052.4|3046.4|3050.6|3044.6|10
1634708620000|2021-10-20 05:43:40|3050.9|3044.9|3051.5|3045.5|3052|3046|3050.9|3044.9|10
1634708630000|2021-10-20 05:43:50|3051.6|3045.6|3049.9|3043.9|3051.6|3045.6|3049.9|3043.9|13
1634708640000|2021-10-20 05:44:00|3049.6|3043.6|3049.4|3043.4|3050|3044|3049.1|3043.1|6
1634708650000|2021-10-20 05:44:10|3049.6|3043.6|3050|3044|3050.1|3044.1|3049.6|3043.6|8
1634708660000|2021-10-20 05:44:20|3050.1|3044.1|3050.1|3044.1|3050.4|3044.4|3050.1|3044.1|5
1634708670000|2021-10-20 05:44:30|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.1|3044.1|5
1634708680000|2021-10-20 05:44:40|3050.6|3044.6|3050.8|3044.8|3050.8|3044.8|3050.4|3044.4|5
1634708690000|2021-10-20 05:44:50|3050.4|3044.4|3050.3|3044.3|3050.4|3044.4|3050.3|3044.3|2
1634708700000|2021-10-20 05:45:00|3050.4|3044.4|3049.6|3043.6|3050.4|3044.4|3049.4|3043.4|5
1634708710000|2021-10-20 05:45:10|3049.8|3043.8|3049.6|3043.6|3050.4|3044.4|3049.4|3043.4|5
1634708720000|2021-10-20 05:45:20|3049.4|3043.4|3049.6|3043.6|3049.6|3043.6|3049.4|3043.4|2
1634708730000|2021-10-20 05:45:30|3049.8|3043.8|3052.1|3046.1|3052.1|3046.1|3049.8|3043.8|5
1634708740000|2021-10-20 05:45:40|3052.4|3046.4|3052.1|3046.1|3052.9|3046.9|3052.1|3046.1|9
1634708750000|2021-10-20 05:45:50|3052.3|3046.3|3052.3|3046.3|3052.6|3046.6|3052|3046|9
1634708760000|2021-10-20 05:46:00|3052|3046|3052.6|3046.6|3052.9|3046.9|3052|3046|7
1634708770000|2021-10-20 05:46:10|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.6|3046.6|3
1634708780000|2021-10-20 05:46:20|3052.6|3046.6|3052.9|3046.9|3052.9|3046.9|3052.1|3046.1|6
1634708790000|2021-10-20 05:46:30|3053.1|3047.1|3053.3|3047.3|3053.6|3047.6|3053.1|3047.1|3
1634708800000|2021-10-20 05:46:40|3053.9|3047.9|3054.9|3048.9|3055.4|3049.4|3053.9|3047.9|8
1634708810000|2021-10-20 05:46:50|3054.6|3048.6|3054.3|3048.3|3054.6|3048.6|3054.1|3048.1|7
1634708820000|2021-10-20 05:47:00|3054.6|3048.6|3055.5|3049.5|3055.8|3049.8|3054.6|3048.6|6
1634708830000|2021-10-20 05:47:10|3055.8|3049.8|3056.1|3050.1|3056.3|3050.3|3055.5|3049.5|6
1634708840000|2021-10-20 05:47:20|3055.9|3049.9|3054.9|3048.9|3056.1|3050.1|3054.9|3048.9|7
1634708850000|2021-10-20 05:47:30|3055.1|3049.1|3056.1|3050.1|3056.1|3050.1|3055.1|3049.1|9
1634708860000|2021-10-20 05:47:40|3057.3|3051.3|3056.9|3050.9|3057.3|3051.3|3056.8|3050.8|5
1634708870000|2021-10-20 05:47:50|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1634708880000|2021-10-20 05:48:00|3056.4|3050.4|3055.4|3049.4|3056.4|3050.4|3055.4|3049.4|6
1634708890000|2021-10-20 05:48:10|3055.6|3049.6|3057.3|3051.3|3057.3|3051.3|3055.6|3049.6|8
1634708900000|2021-10-20 05:48:20|3057.4|3051.4|3057.3|3051.3|3057.6|3051.6|3057.1|3051.1|15
1634708910000|2021-10-20 05:48:30|3058.1|3052.1|3060.4|3054.4|3060.4|3054.4|3057.9|3051.9|11
1634708920000|2021-10-20 05:48:40|3059.9|3053.9|3058.9|3052.9|3059.9|3053.9|3057.9|3051.9|10
1634708930000|2021-10-20 05:48:50|3059.6|3053.6|3060.8|3054.8|3060.8|3054.8|3059.4|3053.4|9
1634708940000|2021-10-20 05:49:00|3061|3055|3061.5|3055.5|3061.5|3055.5|3061|3055|2
1634708950000|2021-10-20 05:49:10|3061.3|3055.3|3061|3055|3061.9|3055.9|3060.6|3054.6|11
1634708960000|2021-10-20 05:49:20|3060.9|3054.9|3061.4|3055.4|3061.4|3055.4|3060.6|3054.6|12
1634708970000|2021-10-20 05:49:30|3061.5|3055.5|3061.9|3055.9|3062|3056|3060.9|3054.9|10
1634708980000|2021-10-20 05:49:40|3061.6|3055.6|3062.1|3056.1|3062.5|3056.5|3061.6|3055.6|9
1634708990000|2021-10-20 05:49:50|3062.3|3056.3|3061.6|3055.6|3062.5|3056.5|3061.6|3055.6|4
1634709000000|2021-10-20 05:50:00|3061.9|3055.9|3061.4|3055.4|3062.4|3056.4|3061.4|3055.4|7
1634709010000|2021-10-20 05:50:10|3060.9|3054.9|3060.1|3054.1|3060.9|3054.9|3060|3054|7
1634709020000|2021-10-20 05:50:20|3060|3054|3058.5|3052.5|3060.4|3054.4|3058.5|3052.5|6
1634709030000|2021-10-20 05:50:30|3058.6|3052.6|3058.3|3052.3|3058.6|3052.6|3058.3|3052.3|4
1634709040000|2021-10-20 05:50:40|3058.1|3052.1|3057.3|3051.3|3058.1|3052.1|3057.3|3051.3|4
1634709060000|2021-10-20 05:51:00|3056.9|3050.9|3057.1|3051.1|3057.1|3051.1|3056.9|3050.9|2
1634709070000|2021-10-20 05:51:10|3057.9|3051.9|3055.4|3049.4|3057.9|3051.9|3055.4|3049.4|9
1634709080000|2021-10-20 05:51:20|3055.6|3049.6|3055.4|3049.4|3055.6|3049.6|3055.4|3049.4|4
1634709090000|2021-10-20 05:51:30|3055.6|3049.6|3056.6|3050.6|3056.6|3050.6|3055.6|3049.6|3
1634709100000|2021-10-20 05:51:40|3056.4|3050.4|3056.1|3050.1|3056.4|3050.4|3055.9|3049.9|4
1634709110000|2021-10-20 05:51:50|3055.9|3049.9|3055.9|3049.9|3056.1|3050.1|3055.9|3049.9|3
1634709120000|2021-10-20 05:52:00|3055.6|3049.6|3055.1|3049.1|3055.9|3049.9|3054.9|3048.9|6
1634709130000|2021-10-20 05:52:10|3054.9|3048.9|3054.5|3048.5|3055.3|3049.3|3054.1|3048.1|9
1634709140000|2021-10-20 05:52:20|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.1|3048.1|3
1634709150000|2021-10-20 05:52:30|3054.5|3048.5|3054.5|3048.5|3054.6|3048.6|3054.3|3048.3|4
1634709160000|2021-10-20 05:52:40|3054.3|3048.3|3054.1|3048.1|3054.3|3048.3|3054.1|3048.1|4
1634709170000|2021-10-20 05:52:50|3053.9|3047.9|3054.1|3048.1|3054.3|3048.3|3053.9|3047.9|6
1634709180000|2021-10-20 05:53:00|3054.3|3048.3|3057.1|3051.1|3057.1|3051.1|3054.3|3048.3|15
1634709190000|2021-10-20 05:53:10|3056.9|3050.9|3057.6|3051.6|3058.4|3052.4|3056.1|3050.1|12
1634709200000|2021-10-20 05:53:20|3057.1|3051.1|3058|3052|3058|3052|3056.9|3050.9|15
1634709210000|2021-10-20 05:53:30|3058.6|3052.6|3058.6|3052.6|3058.9|3052.9|3058.6|3052.6|3
1634709230000|2021-10-20 05:53:50|3058.4|3052.4|3057.4|3051.4|3058.4|3052.4|3057.4|3051.4|7
1634709240000|2021-10-20 05:54:00|3057.1|3051.1|3055.1|3049.1|3057.1|3051.1|3055.1|3049.1|9
1634709250000|2021-10-20 05:54:10|3054.9|3048.9|3054.9|3048.9|3055.1|3049.1|3054.9|3048.9|3
1634709260000|2021-10-20 05:54:20|3055.1|3049.1|3055|3049|3055.4|3049.4|3054.9|3048.9|8
1634709270000|2021-10-20 05:54:30|3054.9|3048.9|3054.4|3048.4|3054.9|3048.9|3053.6|3047.6|7
1634709280000|2021-10-20 05:54:40|3054.1|3048.1|3054.4|3048.4|3054.4|3048.4|3053.9|3047.9|4
1634709290000|2021-10-20 05:54:50|3054.1|3048.1|3052.9|3046.9|3054.8|3048.8|3052.9|3046.9|10
1634709300000|2021-10-20 05:55:00|3052.6|3046.6|3053.3|3047.3|3053.5|3047.5|3052.6|3046.6|9
1634709310000|2021-10-20 05:55:10|3053|3047|3053.1|3047.1|3053.5|3047.5|3052.9|3046.9|10
1634709320000|2021-10-20 05:55:20|3052.9|3046.9|3052.1|3046.1|3053.1|3047.1|3052.1|3046.1|6
1634709330000|2021-10-20 05:55:30|3052.6|3046.6|3052.8|3046.8|3052.8|3046.8|3052.6|3046.6|2
1634709340000|2021-10-20 05:55:40|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1634709350000|2021-10-20 05:55:50|3052.4|3046.4|3052.6|3046.6|3052.6|3046.6|3052.1|3046.1|4
1634709360000|2021-10-20 05:56:00|3052.8|3046.8|3053.1|3047.1|3053.1|3047.1|3052.8|3046.8|3
1634709380000|2021-10-20 05:56:20|3053.4|3047.4|3053.6|3047.6|3053.6|3047.6|3053.4|3047.4|2
1634709390000|2021-10-20 05:56:30|3053.9|3047.9|3055|3049|3055|3049|3053.9|3047.9|3
1634709400000|2021-10-20 05:56:40|3055.1|3049.1|3054.9|3048.9|3055.1|3049.1|3054.6|3048.6|4
1634709410000|2021-10-20 05:56:50|3054.4|3048.4|3053.9|3047.9|3054.4|3048.4|3053.9|3047.9|3
1634709420000|2021-10-20 05:57:00|3054.1|3048.1|3054.9|3048.9|3054.9|3048.9|3054.1|3048.1|4
1634709430000|2021-10-20 05:57:10|3055.1|3049.1|3055.4|3049.4|3055.9|3049.9|3055.1|3049.1|6
1634709440000|2021-10-20 05:57:20|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1634709450000|2021-10-20 05:57:30|3055.4|3049.4|3055.1|3049.1|3055.5|3049.5|3055.1|3049.1|5
1634709460000|2021-10-20 05:57:40|3055.6|3049.6|3055.9|3049.9|3056.4|3050.4|3055.6|3049.6|7
1634709470000|2021-10-20 05:57:50|3056.1|3050.1|3056.4|3050.4|3056.4|3050.4|3056.1|3050.1|4
1634709480000|2021-10-20 05:58:00|3056.6|3050.6|3055.9|3049.9|3056.6|3050.6|3055.9|3049.9|4
1634709490000|2021-10-20 05:58:10|3056.1|3050.1|3055.6|3049.6|3056.4|3050.4|3055.6|3049.6|5
1634709500000|2021-10-20 05:58:20|3055.4|3049.4|3054.3|3048.3|3055.4|3049.4|3054.3|3048.3|2
1634709510000|2021-10-20 05:58:30|3054.6|3048.6|3055.4|3049.4|3055.4|3049.4|3054.6|3048.6|9
1634709520000|2021-10-20 05:58:40|3055.6|3049.6|3056.9|3050.9|3056.9|3050.9|3055.6|3049.6|7
1634709530000|2021-10-20 05:58:50|3056.5|3050.5|3057.9|3051.9|3057.9|3051.9|3056.5|3050.5|8
1634709540000|2021-10-20 05:59:00|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1634709550000|2021-10-20 05:59:10|3057.9|3051.9|3056.9|3050.9|3057.9|3051.9|3056.9|3050.9|8
1634709560000|2021-10-20 05:59:20|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3056.6|3050.6|7
1634709570000|2021-10-20 05:59:30|3056.9|3050.9|3056.6|3050.6|3057.5|3051.5|3056.6|3050.6|8
1634709580000|2021-10-20 05:59:40|3056.9|3050.9|3057.6|3051.6|3057.6|3051.6|3056.9|3050.9|9
1634709590000|2021-10-20 05:59:50|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3056.6|3050.6|8
1634709600000|2021-10-20 06:00:00|3057.6|3051.6|3056.9|3050.9|3057.6|3051.6|3056.6|3050.6|7
1634709610000|2021-10-20 06:00:10|3056.6|3050.6|3056.5|3050.5|3056.6|3050.6|3056.3|3050.3|4
1634709620000|2021-10-20 06:00:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1634709630000|2021-10-20 06:00:30|3056.1|3050.1|3055|3049|3056.1|3050.1|3054.8|3048.8|4
1634709640000|2021-10-20 06:00:40|3054.6|3048.6|3054.6|3048.6|3054.9|3048.9|3054.6|3048.6|3
1634709650000|2021-10-20 06:00:50|3054.9|3048.9|3056.1|3050.1|3056.4|3050.4|3054.9|3048.9|7
1634709660000|2021-10-20 06:01:00|3056.4|3050.4|3057.1|3051.1|3057.1|3051.1|3056.4|3050.4|7
1634709670000|2021-10-20 06:01:10|3056.6|3050.6|3056.1|3050.1|3056.6|3050.6|3056.1|3050.1|3
1634709680000|2021-10-20 06:01:20|3056.4|3050.4|3056.1|3050.1|3056.4|3050.4|3056.1|3050.1|2
1634709690000|2021-10-20 06:01:30|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056|3050|5
1634709700000|2021-10-20 06:01:40|3056.6|3050.6|3056.4|3050.4|3056.6|3050.6|3056.4|3050.4|2
1634709710000|2021-10-20 06:01:50|3056.1|3050.1|3056.1|3050.1|3056.4|3050.4|3056.1|3050.1|3
1634709720000|2021-10-20 06:02:00|3055.9|3049.9|3056.1|3050.1|3056.4|3050.4|3055.9|3049.9|6
1634709730000|2021-10-20 06:02:10|3055.9|3049.9|3055.3|3049.3|3056.4|3050.4|3055.3|3049.3|11
1634709740000|2021-10-20 06:02:20|3055.4|3049.4|3056.4|3050.4|3056.4|3050.4|3055.4|3049.4|6
1634709750000|2021-10-20 06:02:30|3056.1|3050.1|3057.1|3051.1|3057.1|3051.1|3056.1|3050.1|5
1634709780000|2021-10-20 06:03:00|3056.9|3050.9|3057.4|3051.4|3057.5|3051.5|3056.9|3050.9|5
1634709790000|2021-10-20 06:03:10|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1634709800000|2021-10-20 06:03:20|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057|3051|4
1634709810000|2021-10-20 06:03:30|3057.6|3051.6|3057.5|3051.5|3057.6|3051.6|3057.5|3051.5|2
1634709820000|2021-10-20 06:03:40|3057.6|3051.6|3058.9|3052.9|3058.9|3052.9|3057.6|3051.6|7
1634709830000|2021-10-20 06:03:50|3059.1|3053.1|3058.9|3052.9|3059.1|3053.1|3058.9|3052.9|2
1634709840000|2021-10-20 06:04:00|3059.1|3053.1|3058.5|3052.5|3059.1|3053.1|3058.5|3052.5|4
1634709860000|2021-10-20 06:04:20|3058.4|3052.4|3057.9|3051.9|3058.4|3052.4|3057.9|3051.9|2
1634709870000|2021-10-20 06:04:30|3058.1|3052.1|3058.8|3052.8|3059|3053|3058.1|3052.1|5
1634709880000|2021-10-20 06:04:40|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3057.9|3051.9|5
1634709890000|2021-10-20 06:04:50|3058.6|3052.6|3058.1|3052.1|3058.6|3052.6|3058.1|3052.1|4
1634709900000|2021-10-20 06:05:00|3057.9|3051.9|3057.4|3051.4|3058.6|3052.6|3057.4|3051.4|10
1634709910000|2021-10-20 06:05:10|3056.9|3050.9|3057|3051|3057|3051|3056.8|3050.8|5
1634709930000|2021-10-20 06:05:30|3056.6|3050.6|3057.4|3051.4|3057.4|3051.4|3056.6|3050.6|4
1634709940000|2021-10-20 06:05:40|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|2
1634709950000|2021-10-20 06:05:50|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|1
1634709960000|2021-10-20 06:06:00|3056.9|3050.9|3056.6|3050.6|3056.9|3050.9|3056.4|3050.4|9
1634709970000|2021-10-20 06:06:10|3056.9|3050.9|3056.1|3050.1|3057|3051|3056.1|3050.1|8
1634709980000|2021-10-20 06:06:20|3056.4|3050.4|3058|3052|3058|3052|3056.4|3050.4|10
1634709990000|2021-10-20 06:06:30|3057.9|3051.9|3058.4|3052.4|3058.6|3052.6|3057.9|3051.9|9
1634710000000|2021-10-20 06:06:40|3058|3052|3057.4|3051.4|3058.4|3052.4|3057.1|3051.1|8
1634710010000|2021-10-20 06:06:50|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1634710020000|2021-10-20 06:07:00|3057.4|3051.4|3056.1|3050.1|3057.4|3051.4|3056.1|3050.1|6
1634710030000|2021-10-20 06:07:10|3056.4|3050.4|3056.5|3050.5|3056.5|3050.5|3055.9|3049.9|6
1634710040000|2021-10-20 06:07:20|3056.8|3050.8|3056.5|3050.5|3056.8|3050.8|3056.5|3050.5|4
1634710050000|2021-10-20 06:07:30|3056.4|3050.4|3056.1|3050.1|3056.5|3050.5|3056.1|3050.1|6
1634710060000|2021-10-20 06:07:40|3056.4|3050.4|3056.4|3050.4|3056.5|3050.5|3056.1|3050.1|5
1634710070000|2021-10-20 06:07:50|3056.1|3050.1|3056.5|3050.5|3056.5|3050.5|3056.1|3050.1|5
1634710080000|2021-10-20 06:08:00|3056.4|3050.4|3056.1|3050.1|3056.5|3050.5|3056.1|3050.1|4
1634710090000|2021-10-20 06:08:10|3055.9|3049.9|3054.9|3048.9|3056.1|3050.1|3054.9|3048.9|4
1634710100000|2021-10-20 06:08:20|3054.6|3048.6|3055.1|3049.1|3055.4|3049.4|3054.6|3048.6|6
1634710110000|2021-10-20 06:08:30|3055.4|3049.4|3053.6|3047.6|3055.4|3049.4|3053.4|3047.4|8
1634710120000|2021-10-20 06:08:40|3053.9|3047.9|3054.6|3048.6|3054.6|3048.6|3053.9|3047.9|7
1634710130000|2021-10-20 06:08:50|3054.4|3048.4|3052.9|3046.9|3054.4|3048.4|3052.8|3046.8|10
1634710140000|2021-10-20 06:09:00|3053|3047|3053|3047|3053|3047|3052.9|3046.9|11
1634710150000|2021-10-20 06:09:10|3053.3|3047.3|3053.5|3047.5|3053.9|3047.9|3053|3047|12
1634710160000|2021-10-20 06:09:20|3053.4|3047.4|3053.4|3047.4|3053.6|3047.6|3053.4|3047.4|3
1634710170000|2021-10-20 06:09:30|3053.5|3047.5|3054.4|3048.4|3054.4|3048.4|3053.5|3047.5|6
1634710180000|2021-10-20 06:09:40|3054.6|3048.6|3053.9|3047.9|3054.6|3048.6|3053.6|3047.6|8
1634710190000|2021-10-20 06:09:50|3053.6|3047.6|3053.4|3047.4|3053.6|3047.6|3053.4|3047.4|2
1634710200000|2021-10-20 06:10:00|3053.6|3047.6|3053.4|3047.4|3053.6|3047.6|3053.4|3047.4|2
1634710210000|2021-10-20 06:10:10|3053.1|3047.1|3053.6|3047.6|3053.6|3047.6|3052.1|3046.1|6
1634710220000|2021-10-20 06:10:20|3053.8|3047.8|3053.6|3047.6|3053.9|3047.9|3053.6|3047.6|6
1634710230000|2021-10-20 06:10:30|3053.9|3047.9|3053.9|3047.9|3054.1|3048.1|3053.6|3047.6|5
1634710240000|2021-10-20 06:10:40|3053.6|3047.6|3055.4|3049.4|3055.4|3049.4|3053.6|3047.6|3
1634710250000|2021-10-20 06:10:50|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|1
1634710260000|2021-10-20 06:11:00|3055.5|3049.5|3056.6|3050.6|3056.9|3050.9|3055.5|3049.5|5
1634710270000|2021-10-20 06:11:10|3056.4|3050.4|3058.4|3052.4|3058.4|3052.4|3056.4|3050.4|11
1634710280000|2021-10-20 06:11:20|3058.1|3052.1|3056.9|3050.9|3059.1|3053.1|3056.9|3050.9|9
1634710290000|2021-10-20 06:11:30|3056.6|3050.6|3056.9|3050.9|3056.9|3050.9|3056.4|3050.4|4
1634710300000|2021-10-20 06:11:40|3057.1|3051.1|3057.4|3051.4|3057.8|3051.8|3057.1|3051.1|8
1634710310000|2021-10-20 06:11:50|3057.1|3051.1|3056.1|3050.1|3057.1|3051.1|3056.1|3050.1|3
1634710320000|2021-10-20 06:12:00|3055.9|3049.9|3056.4|3050.4|3056.4|3050.4|3055.9|3049.9|5
1634710330000|2021-10-20 06:12:10|3056.1|3050.1|3057.1|3051.1|3057.1|3051.1|3056.1|3050.1|6
1634710340000|2021-10-20 06:12:20|3057.6|3051.6|3057.4|3051.4|3057.6|3051.6|3057.1|3051.1|8
1634710350000|2021-10-20 06:12:30|3057.1|3051.1|3056.4|3050.4|3057.1|3051.1|3056.1|3050.1|5
1634710360000|2021-10-20 06:12:40|3055.1|3049.1|3053.9|3047.9|3055.1|3049.1|3053.9|3047.9|4
1634710370000|2021-10-20 06:12:50|3054.1|3048.1|3053.6|3047.6|3054.4|3048.4|3053.1|3047.1|11
1634710380000|2021-10-20 06:13:00|3053.9|3047.9|3054.1|3048.1|3054.5|3048.5|3053.9|3047.9|11
1634710390000|2021-10-20 06:13:10|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1634710400000|2021-10-20 06:13:20|3053.5|3047.5|3052.6|3046.6|3053.5|3047.5|3052.6|3046.6|6
1634710410000|2021-10-20 06:13:30|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1634710420000|2021-10-20 06:13:40|3052.6|3046.6|3053.9|3047.9|3053.9|3047.9|3052.6|3046.6|9
1634710430000|2021-10-20 06:13:50|3053.6|3047.6|3055.6|3049.6|3055.6|3049.6|3053.6|3047.6|9
1634710440000|2021-10-20 06:14:00|3056.1|3050.1|3056.6|3050.6|3056.9|3050.9|3056.1|3050.1|3
1634710450000|2021-10-20 06:14:10|3056.1|3050.1|3056.6|3050.6|3056.9|3050.9|3056.1|3050.1|8
1634710460000|2021-10-20 06:14:20|3056.4|3050.4|3057|3051|3057|3051|3056.4|3050.4|3
1634710470000|2021-10-20 06:14:30|3057.3|3051.3|3058.9|3052.9|3058.9|3052.9|3057.3|3051.3|7
1634710480000|2021-10-20 06:14:40|3059.1|3053.1|3059.1|3053.1|3059.4|3053.4|3059.1|3053.1|3
1634710510000|2021-10-20 06:15:10|3058.6|3052.6|3057.3|3051.3|3058.6|3052.6|3057.3|3051.3|7
1634710520000|2021-10-20 06:15:20|3057.1|3051.1|3055.1|3049.1|3057.1|3051.1|3055.1|3049.1|12
1634710530000|2021-10-20 06:15:30|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1634710540000|2021-10-20 06:15:40|3055.1|3049.1|3056.1|3050.1|3056.1|3050.1|3055.1|3049.1|5
1634710550000|2021-10-20 06:15:50|3055.9|3049.9|3057.1|3051.1|3057.1|3051.1|3055.6|3049.6|8
1634710560000|2021-10-20 06:16:00|3056.9|3050.9|3055.6|3049.6|3056.9|3050.9|3055.6|3049.6|7
1634710570000|2021-10-20 06:16:10|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1634710580000|2021-10-20 06:16:20|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|3055.3|3049.3|4
1634710590000|2021-10-20 06:16:30|3055.4|3049.4|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|2
1634710600000|2021-10-20 06:16:40|3054|3048|3055.4|3049.4|3055.6|3049.6|3054|3048|8
1634710610000|2021-10-20 06:16:50|3055.6|3049.6|3055.6|3049.6|3056.4|3050.4|3055.6|3049.6|5
1634710620000|2021-10-20 06:17:00|3055.9|3049.9|3056.1|3050.1|3056.1|3050.1|3055.9|3049.9|2
1634710630000|2021-10-20 06:17:10|3056.4|3050.4|3054.4|3048.4|3056.4|3050.4|3054.4|3048.4|5
1634710640000|2021-10-20 06:17:20|3054.6|3048.6|3055|3049|3055|3049|3054.6|3048.6|3
1634710650000|2021-10-20 06:17:30|3055.1|3049.1|3057.1|3051.1|3057.1|3051.1|3055.1|3049.1|5
1634710660000|2021-10-20 06:17:40|3057.4|3051.4|3057.5|3051.5|3057.6|3051.6|3057.4|3051.4|3
1634710670000|2021-10-20 06:17:50|3057.3|3051.3|3055.6|3049.6|3057.3|3051.3|3055.6|3049.6|6
1634710680000|2021-10-20 06:18:00|3055.9|3049.9|3057.1|3051.1|3057.1|3051.1|3055.9|3049.9|5
1634710690000|2021-10-20 06:18:10|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|1
1634710700000|2021-10-20 06:18:20|3057.6|3051.6|3057.4|3051.4|3057.6|3051.6|3057.4|3051.4|2
1634710720000|2021-10-20 06:18:40|3057.5|3051.5|3057.4|3051.4|3057.5|3051.5|3057.4|3051.4|2
1634710730000|2021-10-20 06:18:50|3057.1|3051.1|3055.3|3049.3|3057.1|3051.1|3055.3|3049.3|3
1634710740000|2021-10-20 06:19:00|3055.1|3049.1|3055.3|3049.3|3055.4|3049.4|3055.1|3049.1|3
1634710750000|2021-10-20 06:19:10|3055.4|3049.4|3056.1|3050.1|3056.4|3050.4|3055.4|3049.4|5
1634710760000|2021-10-20 06:19:20|3055.9|3049.9|3055.4|3049.4|3055.9|3049.9|3055.1|3049.1|7
1634710770000|2021-10-20 06:19:30|3055.1|3049.1|3053.9|3047.9|3055.1|3049.1|3053.6|3047.6|9
1634710780000|2021-10-20 06:19:40|3053.6|3047.6|3053.9|3047.9|3053.9|3047.9|3053.6|3047.6|2
1634710790000|2021-10-20 06:19:50|3053.6|3047.6|3053.4|3047.4|3053.6|3047.6|3053.4|3047.4|4
1634710800000|2021-10-20 06:20:00|3053.6|3047.6|3054.8|3048.8|3054.8|3048.8|3053.6|3047.6|6
1634710810000|2021-10-20 06:20:10|3054.6|3048.6|3054.4|3048.4|3054.6|3048.6|3054.4|3048.4|2
1634710820000|2021-10-20 06:20:20|3054.1|3048.1|3053.4|3047.4|3054.1|3048.1|3053.1|3047.1|4
1634710830000|2021-10-20 06:20:30|3053.9|3047.9|3052.8|3046.8|3054.1|3048.1|3052.8|3046.8|4
1634710840000|2021-10-20 06:20:40|3053.6|3047.6|3053.1|3047.1|3053.6|3047.6|3053.1|3047.1|2
1634710850000|2021-10-20 06:20:50|3053.4|3047.4|3053.9|3047.9|3053.9|3047.9|3053.4|3047.4|5
1634710860000|2021-10-20 06:21:00|3053.6|3047.6|3054.8|3048.8|3054.8|3048.8|3053.6|3047.6|6
1634710870000|2021-10-20 06:21:10|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1634710880000|2021-10-20 06:21:20|3054.8|3048.8|3053.6|3047.6|3054.8|3048.8|3053.6|3047.6|4
1634710890000|2021-10-20 06:21:30|3053.9|3047.9|3054.1|3048.1|3054.1|3048.1|3053.9|3047.9|2
1634710900000|2021-10-20 06:21:40|3053.9|3047.9|3054.1|3048.1|3054.1|3048.1|3053.9|3047.9|2
1634710920000|2021-10-20 06:22:00|3053.1|3047.1|3052.5|3046.5|3053.1|3047.1|3052.5|3046.5|2
1634710930000|2021-10-20 06:22:10|3052.4|3046.4|3052.1|3046.1|3052.4|3046.4|3052.1|3046.1|2
1634710940000|2021-10-20 06:22:20|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.6|3045.6|2
1634710950000|2021-10-20 06:22:30|3051.9|3045.9|3051.5|3045.5|3052.1|3046.1|3051.5|3045.5|5
1634710960000|2021-10-20 06:22:40|3051.4|3045.4|3050.4|3044.4|3051.4|3045.4|3050.4|3044.4|3
1634710970000|2021-10-20 06:22:50|3050.6|3044.6|3050.6|3044.6|3051.1|3045.1|3050.6|3044.6|5
1634710980000|2021-10-20 06:23:00|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1634710990000|2021-10-20 06:23:10|3050.6|3044.6|3049.6|3043.6|3051.1|3045.1|3049.1|3043.1|8
1634711000000|2021-10-20 06:23:20|3049.9|3043.9|3050.6|3044.6|3050.6|3044.6|3049.9|3043.9|5
1634711010000|2021-10-20 06:23:30|3050.4|3044.4|3050.1|3044.1|3050.6|3044.6|3050.1|3044.1|5
1634711020000|2021-10-20 06:23:40|3049.9|3043.9|3048.9|3042.9|3049.9|3043.9|3048.9|3042.9|9
1634711030000|2021-10-20 06:23:50|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.1|3042.1|6
1634711040000|2021-10-20 06:24:00|3048.9|3042.9|3049.9|3043.9|3049.9|3043.9|3048.6|3042.6|11
1634711050000|2021-10-20 06:24:10|3049.6|3043.6|3048.9|3042.9|3049.9|3043.9|3048.6|3042.6|10
1634711060000|2021-10-20 06:24:20|3048.6|3042.6|3048.6|3042.6|3049.1|3043.1|3048.6|3042.6|6
1634711070000|2021-10-20 06:24:30|3048.1|3042.1|3047.5|3041.5|3048.4|3042.4|3047.1|3041.1|10
1634711080000|2021-10-20 06:24:40|3047.4|3041.4|3047.8|3041.8|3048|3042|3047.4|3041.4|6
1634711090000|2021-10-20 06:24:50|3047.6|3041.6|3047.5|3041.5|3047.6|3041.6|3047.1|3041.1|5
1634711100000|2021-10-20 06:25:00|3047.8|3041.8|3047.9|3041.9|3048.3|3042.3|3047.8|3041.8|6
1634711110000|2021-10-20 06:25:10|3047.8|3041.8|3045.4|3039.4|3047.8|3041.8|3045.4|3039.4|8
1634711120000|2021-10-20 06:25:20|3045.9|3039.9|3045.4|3039.4|3047.1|3041.1|3045.4|3039.4|11
1634711130000|2021-10-20 06:25:30|3045.1|3039.1|3043.9|3037.9|3045.1|3039.1|3043.9|3037.9|7
1634711140000|2021-10-20 06:25:40|3043.6|3037.6|3043.6|3037.6|3044.1|3038.1|3043.4|3037.4|6
1634711150000|2021-10-20 06:25:50|3043.4|3037.4|3041.1|3035.1|3044.1|3038.1|3041.1|3035.1|11
1634711160000|2021-10-20 06:26:00|3041.4|3035.4|3041.1|3035.1|3041.4|3035.4|3040.5|3034.5|9
1634711170000|2021-10-20 06:26:10|3040.9|3034.9|3040.5|3034.5|3041.3|3035.3|3039.6|3033.6|12
1634711180000|2021-10-20 06:26:20|3040.4|3034.4|3040.1|3034.1|3040.5|3034.5|3040.1|3034.1|4
1634711190000|2021-10-20 06:26:30|3040.4|3034.4|3041.1|3035.1|3041.1|3035.1|3040.4|3034.4|4
1634711200000|2021-10-20 06:26:40|3040.9|3034.9|3040.9|3034.9|3041.1|3035.1|3040.9|3034.9|5
1634711210000|2021-10-20 06:26:50|3040.8|3034.8|3039.9|3033.9|3040.9|3034.9|3039.6|3033.6|7
1634711220000|2021-10-20 06:27:00|3039.6|3033.6|3039.6|3033.6|3039.9|3033.9|3039.6|3033.6|3
1634711230000|2021-10-20 06:27:10|3039.9|3033.9|3042.4|3036.4|3042.4|3036.4|3039.9|3033.9|6
1634711240000|2021-10-20 06:27:20|3042.1|3036.1|3042.6|3036.6|3042.6|3036.6|3042.1|3036.1|3
1634711250000|2021-10-20 06:27:30|3042.4|3036.4|3044.4|3038.4|3044.6|3038.6|3042.4|3036.4|11
1634711260000|2021-10-20 06:27:40|3044.1|3038.1|3044.6|3038.6|3044.6|3038.6|3043.5|3037.5|10
1634711270000|2021-10-20 06:27:50|3044.8|3038.8|3042.6|3036.6|3046.1|3040.1|3042.6|3036.6|6
1634711280000|2021-10-20 06:28:00|3042.5|3036.5|3045.6|3039.6|3045.9|3039.9|3042.5|3036.5|9
1634711290000|2021-10-20 06:28:10|3046|3040|3043.6|3037.6|3046|3040|3043.1|3037.1|10
1634711300000|2021-10-20 06:28:20|3043.4|3037.4|3043.6|3037.6|3043.6|3037.6|3043.1|3037.1|6
1634711310000|2021-10-20 06:28:30|3043.4|3037.4|3042.6|3036.6|3043.4|3037.4|3042.6|3036.6|3
1634711320000|2021-10-20 06:28:40|3043|3037|3042.5|3036.5|3043|3037|3042.5|3036.5|3
1634711350000|2021-10-20 06:29:10|3042.4|3036.4|3041.6|3035.6|3042.4|3036.4|3041.6|3035.6|3
1634711360000|2021-10-20 06:29:20|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1634711370000|2021-10-20 06:29:30|3041.9|3035.9|3039.9|3033.9|3042.1|3036.1|3039.9|3033.9|8
1634711380000|2021-10-20 06:29:40|3039.6|3033.6|3040.4|3034.4|3040.4|3034.4|3039.6|3033.6|5
1634711390000|2021-10-20 06:29:50|3040.6|3034.6|3040.4|3034.4|3042.1|3036.1|3040.1|3034.1|12
1634711400000|2021-10-20 06:30:00|3041.6|3035.6|3041.8|3035.8|3042.6|3036.6|3041.1|3035.1|10
1634711410000|2021-10-20 06:30:10|3041.6|3035.6|3040.6|3034.6|3041.6|3035.6|3039.6|3033.6|8
1634711420000|2021-10-20 06:30:20|3040.3|3034.3|3039.9|3033.9|3040.9|3034.9|3039.6|3033.6|10
1634711430000|2021-10-20 06:30:30|3039.6|3033.6|3039.4|3033.4|3039.6|3033.6|3039.4|3033.4|4
1634711440000|2021-10-20 06:30:40|3039.6|3033.6|3040.9|3034.9|3040.9|3034.9|3039.6|3033.6|8
1634711450000|2021-10-20 06:30:50|3041.1|3035.1|3041.4|3035.4|3041.4|3035.4|3040.6|3034.6|4
1634711460000|2021-10-20 06:31:00|3041.1|3035.1|3037.9|3031.9|3041.1|3035.1|3037.9|3031.9|6
1634711470000|2021-10-20 06:31:10|3037.6|3031.6|3038.1|3032.1|3038.1|3032.1|3036.9|3030.9|13
1634711480000|2021-10-20 06:31:20|3037.9|3031.9|3038.1|3032.1|3038.1|3032.1|3037.6|3031.6|4
1634711490000|2021-10-20 06:31:30|3037.9|3031.9|3037.3|3031.3|3038.1|3032.1|3037.3|3031.3|9
1634711500000|2021-10-20 06:31:40|3036.9|3030.9|3037.3|3031.3|3037.4|3031.4|3036.8|3030.8|5
1634711510000|2021-10-20 06:31:50|3037.4|3031.4|3037.6|3031.6|3037.9|3031.9|3037.4|3031.4|4
1634711520000|2021-10-20 06:32:00|3037.9|3031.9|3039.1|3033.1|3039.1|3033.1|3037.9|3031.9|5
1634711530000|2021-10-20 06:32:10|3038.9|3032.9|3038.6|3032.6|3038.9|3032.9|3038.5|3032.5|5
1634711540000|2021-10-20 06:32:20|3038.5|3032.5|3037.4|3031.4|3038.5|3032.5|3037|3031|9
1634711550000|2021-10-20 06:32:30|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.6|3030.6|9
1634711560000|2021-10-20 06:32:40|3036.5|3030.5|3036.8|3030.8|3036.8|3030.8|3035.6|3029.6|9
1634711570000|2021-10-20 06:32:50|3036.9|3030.9|3037.1|3031.1|3037.1|3031.1|3036.3|3030.3|12
1634711580000|2021-10-20 06:33:00|3037|3031|3035.4|3029.4|3037.1|3031.1|3034.9|3028.9|8
1634711590000|2021-10-20 06:33:10|3035.6|3029.6|3035.6|3029.6|3036.6|3030.6|3035.6|3029.6|11
1634711600000|2021-10-20 06:33:20|3035.5|3029.5|3035.6|3029.6|3035.6|3029.6|3035.4|3029.4|6
1634711610000|2021-10-20 06:33:30|3035.9|3029.9|3035.9|3029.9|3036.4|3030.4|3035.8|3029.8|11
1634711620000|2021-10-20 06:33:40|3035.8|3029.8|3037.4|3031.4|3037.4|3031.4|3035.8|3029.8|15
1634711630000|2021-10-20 06:33:50|3037.6|3031.6|3038.1|3032.1|3038.9|3032.9|3037.6|3031.6|9
1634711640000|2021-10-20 06:34:00|3037.9|3031.9|3040.9|3034.9|3041.1|3035.1|3037.6|3031.6|14
1634711650000|2021-10-20 06:34:10|3041.1|3035.1|3040.6|3034.6|3041.5|3035.5|3040.6|3034.6|5
1634711660000|2021-10-20 06:34:20|3040.4|3034.4|3040.4|3034.4|3040.8|3034.8|3040.1|3034.1|8
1634711670000|2021-10-20 06:34:30|3040.3|3034.3|3042.1|3036.1|3042.1|3036.1|3040.3|3034.3|5
1634711680000|2021-10-20 06:34:40|3041.9|3035.9|3040.1|3034.1|3041.9|3035.9|3039.9|3033.9|12
1634711690000|2021-10-20 06:34:50|3039.9|3033.9|3040.8|3034.8|3040.8|3034.8|3039.9|3033.9|7
1634711700000|2021-10-20 06:35:00|3040.5|3034.5|3040.4|3034.4|3040.9|3034.9|3040|3034|9
1634711710000|2021-10-20 06:35:10|3040.8|3034.8|3038.4|3032.4|3040.8|3034.8|3038.4|3032.4|5
1634711720000|2021-10-20 06:35:20|3038.6|3032.6|3039.1|3033.1|3039.1|3033.1|3038.6|3032.6|2
1634711730000|2021-10-20 06:35:30|3039.4|3033.4|3041.3|3035.3|3041.3|3035.3|3039.4|3033.4|3
1634711740000|2021-10-20 06:35:40|3041|3035|3041.3|3035.3|3041.3|3035.3|3040.9|3034.9|4
1634711750000|2021-10-20 06:35:50|3041.4|3035.4|3042.6|3036.6|3042.9|3036.9|3041.4|3035.4|7
1634711760000|2021-10-20 06:36:00|3042.9|3036.9|3044.6|3038.6|3044.6|3038.6|3042.9|3036.9|8
1634711770000|2021-10-20 06:36:10|3044.4|3038.4|3043.1|3037.1|3044.4|3038.4|3042.9|3036.9|14
1634711780000|2021-10-20 06:36:20|3043.4|3037.4|3042.1|3036.1|3044.4|3038.4|3042.1|3036.1|9
1634711790000|2021-10-20 06:36:30|3042.4|3036.4|3042.5|3036.5|3042.6|3036.6|3042.4|3036.4|4
1634711800000|2021-10-20 06:36:40|3042.4|3036.4|3042.3|3036.3|3042.4|3036.4|3042|3036|4
1634711810000|2021-10-20 06:36:50|3042|3036|3042.4|3036.4|3042.4|3036.4|3042|3036|3
1634711820000|2021-10-20 06:37:00|3042.3|3036.3|3042.4|3036.4|3042.4|3036.4|3042.3|3036.3|2
1634711830000|2021-10-20 06:37:10|3042.6|3036.6|3040.9|3034.9|3042.6|3036.6|3039.1|3033.1|9
1634711840000|2021-10-20 06:37:20|3041.1|3035.1|3040.3|3034.3|3041.1|3035.1|3040.3|3034.3|7
1634711850000|2021-10-20 06:37:30|3039.4|3033.4|3040.1|3034.1|3040.1|3034.1|3039.4|3033.4|4
1634711860000|2021-10-20 06:37:40|3040.4|3034.4|3040.9|3034.9|3041.5|3035.5|3040.4|3034.4|7
1634711870000|2021-10-20 06:37:50|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3040.6|3034.6|9
1634711880000|2021-10-20 06:38:00|3041.4|3035.4|3042.4|3036.4|3042.4|3036.4|3041.4|3035.4|6
1634711890000|2021-10-20 06:38:10|3043.8|3037.8|3044.4|3038.4|3044.6|3038.6|3043.8|3037.8|4
1634711910000|2021-10-20 06:38:30|3044.1|3038.1|3042.4|3036.4|3044.1|3038.1|3042.4|3036.4|4
1634711920000|2021-10-20 06:38:40|3042.1|3036.1|3041.9|3035.9|3043.1|3037.1|3041.9|3035.9|8
1634711930000|2021-10-20 06:38:50|3041.4|3035.4|3041.1|3035.1|3041.6|3035.6|3041.1|3035.1|6
1634711940000|2021-10-20 06:39:00|3041.4|3035.4|3042.4|3036.4|3042.4|3036.4|3041.4|3035.4|9
1634711950000|2021-10-20 06:39:10|3042.9|3036.9|3043.1|3037.1|3043.6|3037.6|3042.9|3036.9|4
1634711960000|2021-10-20 06:39:20|3042.9|3036.9|3043.1|3037.1|3043.1|3037.1|3042.4|3036.4|11
1634711970000|2021-10-20 06:39:30|3042.9|3036.9|3042.4|3036.4|3042.9|3036.9|3042.4|3036.4|3
1634711980000|2021-10-20 06:39:40|3042.6|3036.6|3043.6|3037.6|3043.9|3037.9|3042.6|3036.6|7
1634711990000|2021-10-20 06:39:50|3043.4|3037.4|3042.6|3036.6|3043.4|3037.4|3042.4|3036.4|10
1634712000000|2021-10-20 06:40:00|3042.4|3036.4|3043.9|3037.9|3043.9|3037.9|3042.4|3036.4|11
1634712010000|2021-10-20 06:40:10|3045.1|3039.1|3044.1|3038.1|3045.1|3039.1|3043.6|3037.6|6
1634712020000|2021-10-20 06:40:20|3043.9|3037.9|3045.1|3039.1|3045.4|3039.4|3043.6|3037.6|14
1634712030000|2021-10-20 06:40:30|3044.6|3038.6|3043.9|3037.9|3044.9|3038.9|3043.9|3037.9|6
1634712040000|2021-10-20 06:40:40|3043.6|3037.6|3045.4|3039.4|3045.4|3039.4|3043.6|3037.6|7
1634712060000|2021-10-20 06:41:00|3045.1|3039.1|3045.6|3039.6|3046.1|3040.1|3045.1|3039.1|4
1634712070000|2021-10-20 06:41:10|3045.9|3039.9|3047.3|3041.3|3047.8|3041.8|3045.9|3039.9|9
1634712080000|2021-10-20 06:41:20|3047.1|3041.1|3047.4|3041.4|3048|3042|3046.6|3040.6|5
1634712090000|2021-10-20 06:41:30|3048.4|3042.4|3044.1|3038.1|3048.4|3042.4|3044.1|3038.1|11
1634712100000|2021-10-20 06:41:40|3044.3|3038.3|3044.6|3038.6|3044.6|3038.6|3044.3|3038.3|2
1634712110000|2021-10-20 06:41:50|3044.9|3038.9|3046.4|3040.4|3046.6|3040.6|3044.1|3038.1|12
1634712120000|2021-10-20 06:42:00|3046.1|3040.1|3046.3|3040.3|3046.4|3040.4|3045.6|3039.6|12
1634712130000|2021-10-20 06:42:10|3046.4|3040.4|3046.9|3040.9|3046.9|3040.9|3046.4|3040.4|3
1634712140000|2021-10-20 06:42:20|3046.6|3040.6|3045.6|3039.6|3046.6|3040.6|3045.4|3039.4|7
1634712150000|2021-10-20 06:42:30|3045.1|3039.1|3044.9|3038.9|3045.1|3039.1|3044.6|3038.6|6
1634712160000|2021-10-20 06:42:40|3045.1|3039.1|3046.4|3040.4|3046.4|3040.4|3045.1|3039.1|6
1634712170000|2021-10-20 06:42:50|3046.3|3040.3|3045.1|3039.1|3046.3|3040.3|3044.9|3038.9|5
1634712180000|2021-10-20 06:43:00|3044.9|3038.9|3045.4|3039.4|3046.3|3040.3|3044.9|3038.9|8
1634712190000|2021-10-20 06:43:10|3045.1|3039.1|3043.9|3037.9|3045.1|3039.1|3043.9|3037.9|8
1634712200000|2021-10-20 06:43:20|3043.6|3037.6|3043.1|3037.1|3043.6|3037.6|3042.8|3036.8|7
1634712210000|2021-10-20 06:43:30|3042.9|3036.9|3041|3035|3042.9|3036.9|3040.8|3034.8|5
1634712220000|2021-10-20 06:43:40|3042.4|3036.4|3042.4|3036.4|3042.9|3036.9|3041.9|3035.9|8
1634712230000|2021-10-20 06:43:50|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|4
1634712240000|2021-10-20 06:44:00|3041.6|3035.6|3041.4|3035.4|3041.6|3035.6|3041.4|3035.4|8
1634712250000|2021-10-20 06:44:10|3041.6|3035.6|3041.9|3035.9|3041.9|3035.9|3041.4|3035.4|7
1634712260000|2021-10-20 06:44:20|3042.1|3036.1|3042.9|3036.9|3043.6|3037.6|3042.1|3036.1|7
1634712270000|2021-10-20 06:44:30|3042.8|3036.8|3042.1|3036.1|3042.8|3036.8|3041.4|3035.4|15
1634712280000|2021-10-20 06:44:40|3042.5|3036.5|3042.6|3036.6|3043.4|3037.4|3042.1|3036.1|11
1634712290000|2021-10-20 06:44:50|3042.4|3036.4|3041.4|3035.4|3042.4|3036.4|3041.4|3035.4|5
1634712300000|2021-10-20 06:45:00|3041.6|3035.6|3040.6|3034.6|3042|3036|3040.6|3034.6|10
1634712310000|2021-10-20 06:45:10|3040.4|3034.4|3040.4|3034.4|3040.6|3034.6|3040.1|3034.1|5
1634712320000|2021-10-20 06:45:20|3040.6|3034.6|3041|3035|3041.3|3035.3|3040.6|3034.6|5
1634712330000|2021-10-20 06:45:30|3041.1|3035.1|3041.1|3035.1|3042.1|3036.1|3041.1|3035.1|3
1634712340000|2021-10-20 06:45:40|3041.4|3035.4|3041.6|3035.6|3041.8|3035.8|3041.4|3035.4|5
1634712350000|2021-10-20 06:45:50|3041.5|3035.5|3042|3036|3042|3036|3041.5|3035.5|4
1634712360000|2021-10-20 06:46:00|3041.9|3035.9|3040.9|3034.9|3041.9|3035.9|3040.9|3034.9|4
1634712370000|2021-10-20 06:46:10|3040.5|3034.5|3039.9|3033.9|3040.5|3034.5|3039.9|3033.9|3
1634712380000|2021-10-20 06:46:20|3040.4|3034.4|3041.6|3035.6|3041.6|3035.6|3039.4|3033.4|9
1634712390000|2021-10-20 06:46:30|3041.9|3035.9|3041.6|3035.6|3041.9|3035.9|3041.4|3035.4|3
1634712400000|2021-10-20 06:46:40|3041.4|3035.4|3040.1|3034.1|3041.6|3035.6|3040.1|3034.1|10
1634712410000|2021-10-20 06:46:50|3040.6|3034.6|3040.1|3034.1|3040.6|3034.6|3039.6|3033.6|9
1634712420000|2021-10-20 06:47:00|3039.9|3033.9|3040.1|3034.1|3040.9|3034.9|3039.6|3033.6|12
1634712430000|2021-10-20 06:47:10|3039.9|3033.9|3039.8|3033.8|3040.1|3034.1|3039.8|3033.8|8
1634712440000|2021-10-20 06:47:20|3040|3034|3040.6|3034.6|3040.6|3034.6|3039.8|3033.8|6
1634712450000|2021-10-20 06:47:30|3040.9|3034.9|3041.4|3035.4|3041.4|3035.4|3040.9|3034.9|8
1634712460000|2021-10-20 06:47:40|3041.3|3035.3|3040.4|3034.4|3041.3|3035.3|3040.4|3034.4|7
1634712470000|2021-10-20 06:47:50|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3038.6|3032.6|11
1634712480000|2021-10-20 06:48:00|3039.8|3033.8|3040.4|3034.4|3040.4|3034.4|3039.8|3033.8|4
1634712490000|2021-10-20 06:48:10|3040.6|3034.6|3040.5|3034.5|3040.6|3034.6|3040.5|3034.5|2
1634712500000|2021-10-20 06:48:20|3040.6|3034.6|3040.4|3034.4|3040.6|3034.6|3039.5|3033.5|4
1634712510000|2021-10-20 06:48:30|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1634712520000|2021-10-20 06:48:40|3040.8|3034.8|3038.9|3032.9|3040.8|3034.8|3038.9|3032.9|3
1634712530000|2021-10-20 06:48:50|3039.1|3033.1|3039.8|3033.8|3039.8|3033.8|3039.1|3033.1|5
1634712540000|2021-10-20 06:49:00|3039.1|3033.1|3039.6|3033.6|3039.9|3033.9|3039.1|3033.1|4
1634712560000|2021-10-20 06:49:20|3040|3034|3040.1|3034.1|3040.4|3034.4|3040|3034|5
1634712570000|2021-10-20 06:49:30|3040.4|3034.4|3040.9|3034.9|3040.9|3034.9|3040.3|3034.3|8
1634712580000|2021-10-20 06:49:40|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1634712590000|2021-10-20 06:49:50|3040.9|3034.9|3040.4|3034.4|3041.1|3035.1|3040.4|3034.4|3
1634712600000|2021-10-20 06:50:00|3040.3|3034.3|3038.9|3032.9|3040.3|3034.3|3038.9|3032.9|4
1634712610000|2021-10-20 06:50:10|3037.9|3031.9|3039.1|3033.1|3039.4|3033.4|3037.9|3031.9|3
1634712620000|2021-10-20 06:50:20|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1634712630000|2021-10-20 06:50:30|3038.6|3032.6|3038.6|3032.6|3038.9|3032.9|3038.4|3032.4|7
1634712640000|2021-10-20 06:50:40|3038.4|3032.4|3038.6|3032.6|3038.6|3032.6|3038.4|3032.4|2
1634712650000|2021-10-20 06:50:50|3038.4|3032.4|3038.6|3032.6|3038.6|3032.6|3038.1|3032.1|4
1634712660000|2021-10-20 06:51:00|3038.4|3032.4|3038.9|3032.9|3038.9|3032.9|3038.4|3032.4|3
1634712670000|2021-10-20 06:51:10|3038.6|3032.6|3038.9|3032.9|3038.9|3032.9|3038.4|3032.4|6
1634712680000|2021-10-20 06:51:20|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1634712690000|2021-10-20 06:51:30|3038.4|3032.4|3038.4|3032.4|3038.6|3032.6|3038.4|3032.4|5
1634712700000|2021-10-20 06:51:40|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.4|3032.4|5
1634712710000|2021-10-20 06:51:50|3038.1|3032.1|3035.1|3029.1|3038.1|3032.1|3035.1|3029.1|8
1634712720000|2021-10-20 06:52:00|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.1|3029.1|5
1634712730000|2021-10-20 06:52:10|3035.4|3029.4|3034.9|3028.9|3035.6|3029.6|3034.8|3028.8|11
1634712740000|2021-10-20 06:52:20|3034.8|3028.8|3035.9|3029.9|3035.9|3029.9|3034.8|3028.8|11
1634712750000|2021-10-20 06:52:30|3036.1|3030.1|3036.9|3030.9|3037.1|3031.1|3036.1|3030.1|9
1634712760000|2021-10-20 06:52:40|3036.6|3030.6|3036.9|3030.9|3036.9|3030.9|3036.6|3030.6|6
1634712770000|2021-10-20 06:52:50|3036.6|3030.6|3037.3|3031.3|3037.5|3031.5|3036.6|3030.6|8
1634712780000|2021-10-20 06:53:00|3037.1|3031.1|3039.9|3033.9|3040.1|3034.1|3037.1|3031.1|11
1634712790000|2021-10-20 06:53:10|3039.6|3033.6|3039|3033|3039.6|3033.6|3038.6|3032.6|5
1634712800000|2021-10-20 06:53:20|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1634712810000|2021-10-20 06:53:30|3038.4|3032.4|3035.8|3029.8|3038.4|3032.4|3035.4|3029.4|11
1634712820000|2021-10-20 06:53:40|3035.4|3029.4|3035.6|3029.6|3035.8|3029.8|3035.4|3029.4|5
1634712830000|2021-10-20 06:53:50|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1634712840000|2021-10-20 06:54:00|3035|3029|3035.9|3029.9|3035.9|3029.9|3035|3029|6
1634712850000|2021-10-20 06:54:10|3036.1|3030.1|3036.5|3030.5|3036.5|3030.5|3036.1|3030.1|4
1634712860000|2021-10-20 06:54:20|3036.6|3030.6|3038.5|3032.5|3038.8|3032.8|3036.5|3030.5|11
1634712870000|2021-10-20 06:54:30|3038.6|3032.6|3039.3|3033.3|3039.3|3033.3|3038.3|3032.3|8
1634712880000|2021-10-20 06:54:40|3039.5|3033.5|3039.9|3033.9|3040.3|3034.3|3039.5|3033.5|9
1634712890000|2021-10-20 06:54:50|3040.4|3034.4|3040.3|3034.3|3040.4|3034.4|3039.9|3033.9|9
1634712900000|2021-10-20 06:55:00|3040.5|3034.5|3039.4|3033.4|3041.9|3035.9|3039.4|3033.4|10
1634712910000|2021-10-20 06:55:10|3039.3|3033.3|3039.3|3033.3|3039.8|3033.8|3038.8|3032.8|6
1634712920000|2021-10-20 06:55:20|3039.5|3033.5|3039|3033|3039.5|3033.5|3039|3033|5
1634712930000|2021-10-20 06:55:30|3038.8|3032.8|3039|3033|3039|3033|3038.5|3032.5|6
1634712940000|2021-10-20 06:55:40|3039.3|3033.3|3041.8|3035.8|3042|3036|3039.3|3033.3|8
1634712950000|2021-10-20 06:55:50|3042|3036|3043.3|3037.3|3043.3|3037.3|3042|3036|8
1634712960000|2021-10-20 06:56:00|3043|3037|3043.3|3037.3|3043.8|3037.8|3042.8|3036.8|7
1634712970000|2021-10-20 06:56:10|3043|3037|3043|3037|3043|3037|3043|3037|1
1634712980000|2021-10-20 06:56:20|3042.8|3036.8|3041.3|3035.3|3042.8|3036.8|3040.5|3034.5|10
1634712990000|2021-10-20 06:56:30|3041.5|3035.5|3041|3035|3041.5|3035.5|3040.8|3034.8|8
1634713000000|2021-10-20 06:56:40|3041.3|3035.3|3040.8|3034.8|3041.8|3035.8|3040|3034|9
1634713010000|2021-10-20 06:56:50|3041|3035|3041.5|3035.5|3041.5|3035.5|3041|3035|5
1634713020000|2021-10-20 06:57:00|3041.3|3035.3|3041.5|3035.5|3042|3036|3039.3|3033.3|15
1634713030000|2021-10-20 06:57:10|3041.3|3035.3|3041.8|3035.8|3042.5|3036.5|3041.3|3035.3|6
1634713040000|2021-10-20 06:57:20|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.3|3034.3|3
1634713050000|2021-10-20 06:57:30|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1634713070000|2021-10-20 06:57:50|3039|3033|3039|3033|3039|3033|3039|3033|1
1634713090000|2021-10-20 06:58:10|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1634713110000|2021-10-20 06:58:30|3038.5|3032.5|3038.3|3032.3|3038.5|3032.5|3038|3032|4
1634713120000|2021-10-20 06:58:40|3037.5|3031.5|3038.5|3032.5|3038.5|3032.5|3037.5|3031.5|4
1634713130000|2021-10-20 06:58:50|3038.3|3032.3|3037.5|3031.5|3038.5|3032.5|3037.5|3031.5|6
1634713140000|2021-10-20 06:59:00|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|7
1634713150000|2021-10-20 06:59:10|3037.8|3031.8|3036.8|3030.8|3037.8|3031.8|3036.3|3030.3|9
1634713160000|2021-10-20 06:59:20|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|5
1634713170000|2021-10-20 06:59:30|3036.8|3030.8|3035|3029|3036.8|3030.8|3035|3029|6
1634713180000|2021-10-20 06:59:40|3035.3|3029.3|3036|3030|3036.8|3030.8|3035.3|3029.3|9
1634713190000|2021-10-20 06:59:50|3036.3|3030.3|3036.3|3030.3|3037.5|3031.5|3036|3030|5
1634713200000|2021-10-20 07:00:00|3036.5|3030.5|3035.5|3029.5|3036.5|3030.5|3035.3|3029.3|6
1634713210000|2021-10-20 07:00:10|3035.3|3029.3|3038.8|3032.8|3038.8|3032.8|3035.3|3029.3|6
1634713220000|2021-10-20 07:00:20|3041.8|3035.8|3042.5|3036.5|3042.5|3036.5|3041.8|3035.8|4
1634713230000|2021-10-20 07:00:30|3043|3037|3043.3|3037.3|3043.3|3037.3|3043|3037|2
1634713250000|2021-10-20 07:00:50|3043|3037|3043|3037|3043|3037|3043|3037|1
1634713260000|2021-10-20 07:01:00|3043.5|3037.5|3043|3037|3043.5|3037.5|3043|3037|2
1634713280000|2021-10-20 07:01:20|3043.5|3037.5|3043|3037|3043.5|3037.5|3043|3037|2
1634713300000|2021-10-20 07:01:40|3043.3|3037.3|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|2
1634713310000|2021-10-20 07:01:50|3044|3038|3044|3038|3044|3038|3043.8|3037.8|3
1634713320000|2021-10-20 07:02:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1634713340000|2021-10-20 07:02:20|3042.8|3036.8|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|2
1634713350000|2021-10-20 07:02:30|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1634713380000|2021-10-20 07:03:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1634713390000|2021-10-20 07:03:10|3041.8|3035.8|3041|3035|3041.8|3035.8|3041|3035|6
1634713400000|2021-10-20 07:03:20|3041.5|3035.5|3042.8|3036.8|3042.8|3036.8|3041.5|3035.5|4
1634713410000|2021-10-20 07:03:30|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1634713420000|2021-10-20 07:03:40|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|2
1634713430000|2021-10-20 07:03:50|3042|3036|3043.5|3037.5|3043.5|3037.5|3042|3036|4
1634713440000|2021-10-20 07:04:00|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1634713450000|2021-10-20 07:04:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3042.3|3036.3|6
1634713460000|2021-10-20 07:04:20|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1634713470000|2021-10-20 07:04:30|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1634713480000|2021-10-20 07:04:40|3043.5|3037.5|3043.3|3037.3|3043.5|3037.5|3043|3037|4
1634713500000|2021-10-20 07:05:00|3043.5|3037.5|3044|3038|3044.3|3038.3|3043.5|3037.5|3
1634713510000|2021-10-20 07:05:10|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1634713520000|2021-10-20 07:05:20|3044.3|3038.3|3045.8|3039.8|3045.8|3039.8|3044|3038|4
1634713530000|2021-10-20 07:05:30|3046|3040|3046.5|3040.5|3046.5|3040.5|3046|3040|2
1634713550000|2021-10-20 07:05:50|3046.3|3040.3|3045.3|3039.3|3046.3|3040.3|3045.3|3039.3|6
1634713580000|2021-10-20 07:06:20|3045|3039|3043.5|3037.5|3045|3039|3043.5|3037.5|2
1634713590000|2021-10-20 07:06:30|3044.3|3038.3|3044|3038|3044.3|3038.3|3044|3038|2
1634713600000|2021-10-20 07:06:40|3043|3037|3043.5|3037.5|3043.8|3037.8|3043|3037|3
1634713620000|2021-10-20 07:07:00|3043.3|3037.3|3042.3|3036.3|3043.3|3037.3|3042.3|3036.3|2
1634713630000|2021-10-20 07:07:10|3042.5|3036.5|3043.5|3037.5|3043.5|3037.5|3042.5|3036.5|3
1634713660000|2021-10-20 07:07:40|3044.3|3038.3|3045.3|3039.3|3045.3|3039.3|3044.3|3038.3|2
1634713700000|2021-10-20 07:08:20|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1634713710000|2021-10-20 07:08:30|3046.3|3040.3|3048|3042|3048|3042|3046.3|3040.3|2
1634713730000|2021-10-20 07:08:50|3048.3|3042.3|3048.8|3042.8|3049|3043|3048.3|3042.3|3
1634713740000|2021-10-20 07:09:00|3049|3043|3050.5|3044.5|3050.5|3044.5|3049|3043|5
1634713750000|2021-10-20 07:09:10|3050.3|3044.3|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|3
1634713760000|2021-10-20 07:09:20|3051|3045|3050|3044|3051|3045|3050|3044|2
1634713770000|2021-10-20 07:09:30|3049.8|3043.8|3050|3044|3050.3|3044.3|3049.8|3043.8|4
1634713780000|2021-10-20 07:09:40|3051|3045|3051.3|3045.3|3051.3|3045.3|3050.5|3044.5|5
1634713800000|2021-10-20 07:10:00|3051|3045|3050.5|3044.5|3051.8|3045.8|3049.8|3043.8|11
1634713820000|2021-10-20 07:10:20|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3049.8|3043.8|6
1634713850000|2021-10-20 07:10:50|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1634713860000|2021-10-20 07:11:00|3050.8|3044.8|3051.8|3045.8|3051.8|3045.8|3050.8|3044.8|2
1634713870000|2021-10-20 07:11:10|3051.5|3045.5|3050.8|3044.8|3051.5|3045.5|3050.5|3044.5|3
1634713880000|2021-10-20 07:11:20|3051|3045|3051.5|3045.5|3051.8|3045.8|3051|3045|3
1634713890000|2021-10-20 07:11:30|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3050.5|3044.5|6
1634713900000|2021-10-20 07:11:40|3051.5|3045.5|3051.8|3045.8|3051.8|3045.8|3051.5|3045.5|2
1634713910000|2021-10-20 07:11:50|3052.5|3046.5|3053|3047|3053|3047|3052.3|3046.3|7
1634713920000|2021-10-20 07:12:00|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|4
1634713930000|2021-10-20 07:12:10|3053|3047|3053|3047|3053.3|3047.3|3053|3047|3
1634713940000|2021-10-20 07:12:20|3052.8|3046.8|3053|3047|3053|3047|3052|3046|6
1634713950000|2021-10-20 07:12:30|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1634713960000|2021-10-20 07:12:40|3053.8|3047.8|3054|3048|3054.5|3048.5|3053.8|3047.8|5
1634713980000|2021-10-20 07:13:00|3054.3|3048.3|3055.3|3049.3|3055.3|3049.3|3054.3|3048.3|4
1634713990000|2021-10-20 07:13:10|3055.5|3049.5|3059.3|3053.3|3059.5|3053.5|3055.5|3049.5|6
1634714000000|2021-10-20 07:13:20|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1634714010000|2021-10-20 07:13:30|3058.8|3052.8|3057.5|3051.5|3058.8|3052.8|3057.3|3051.3|5
1634714030000|2021-10-20 07:13:50|3057.8|3051.8|3059|3053|3059|3053|3057.3|3051.3|4
1634714040000|2021-10-20 07:14:00|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|2
1634714050000|2021-10-20 07:14:10|3059.3|3053.3|3060.5|3054.5|3060.5|3054.5|3059.3|3053.3|3
1634714060000|2021-10-20 07:14:20|3060.8|3054.8|3059.3|3053.3|3060.8|3054.8|3059.3|3053.3|3
1634714070000|2021-10-20 07:14:30|3059.5|3053.5|3059|3053|3059.5|3053.5|3059|3053|3
1634714080000|2021-10-20 07:14:40|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|3
1634714090000|2021-10-20 07:14:50|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|2
1634714100000|2021-10-20 07:15:00|3059|3053|3059.5|3053.5|3060|3054|3059|3053|6
1634714110000|2021-10-20 07:15:10|3059.8|3053.8|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|2
1634714120000|2021-10-20 07:15:20|3059|3053|3058.5|3052.5|3059|3053|3058.5|3052.5|2
1634714130000|2021-10-20 07:15:30|3059|3053|3059|3053|3059.5|3053.5|3058.5|3052.5|7
1634714140000|2021-10-20 07:15:40|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634714160000|2021-10-20 07:16:00|3059|3053|3059|3053|3059|3053|3059|3053|1
1634714180000|2021-10-20 07:16:20|3059.3|3053.3|3059.3|3053.3|3059.5|3053.5|3059|3053|5
1634714190000|2021-10-20 07:16:30|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1634714200000|2021-10-20 07:16:40|3059.8|3053.8|3062.8|3056.8|3062.8|3056.8|3059.8|3053.8|5
1634714220000|2021-10-20 07:17:00|3062.5|3056.5|3063.8|3057.8|3063.8|3057.8|3062.5|3056.5|4
1634714230000|2021-10-20 07:17:10|3064.5|3058.5|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|4
1634714240000|2021-10-20 07:17:20|3065.5|3059.5|3064.3|3058.3|3066|3060|3064.3|3058.3|7
1634714250000|2021-10-20 07:17:30|3064.5|3058.5|3064|3058|3064.5|3058.5|3064|3058|3
1634714260000|2021-10-20 07:17:40|3063.8|3057.8|3066|3060|3066.5|3060.5|3063.3|3057.3|7
1634714270000|2021-10-20 07:17:50|3067|3061|3062.8|3056.8|3067|3061|3062.5|3056.5|7
1634714280000|2021-10-20 07:18:00|3062.5|3056.5|3062.8|3056.8|3063|3057|3062.5|3056.5|3
1634714290000|2021-10-20 07:18:10|3062.5|3056.5|3063|3057|3063|3057|3061.3|3055.3|12
1634714300000|2021-10-20 07:18:20|3062.8|3056.8|3062|3056|3062.8|3056.8|3062|3056|4
1634714310000|2021-10-20 07:18:30|3061.8|3055.8|3062.3|3056.3|3062.3|3056.3|3060.8|3054.8|7
1634714320000|2021-10-20 07:18:40|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|2
1634714330000|2021-10-20 07:18:50|3062|3056|3062|3056|3062.3|3056.3|3061.8|3055.8|5
1634714340000|2021-10-20 07:19:00|3061.8|3055.8|3062.3|3056.3|3062.3|3056.3|3061.8|3055.8|5
1634714370000|2021-10-20 07:19:30|3061.5|3055.5|3062.3|3056.3|3062.3|3056.3|3061.5|3055.5|2
1634714380000|2021-10-20 07:19:40|3062.5|3056.5|3063.5|3057.5|3063.8|3057.8|3062.5|3056.5|3
1634714390000|2021-10-20 07:19:50|3063.8|3057.8|3063.8|3057.8|3064|3058|3063.8|3057.8|3
1634714400000|2021-10-20 07:20:00|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1634714410000|2021-10-20 07:20:10|3063.3|3057.3|3062.5|3056.5|3063.3|3057.3|3061.8|3055.8|6
1634714420000|2021-10-20 07:20:20|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1634714440000|2021-10-20 07:20:40|3062.5|3056.5|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|3
1634714450000|2021-10-20 07:20:50|3062.8|3056.8|3063|3057|3063.5|3057.5|3062.8|3056.8|7
1634714460000|2021-10-20 07:21:00|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1634714470000|2021-10-20 07:21:10|3063.3|3057.3|3062.8|3056.8|3063.3|3057.3|3061.8|3055.8|4
1634714490000|2021-10-20 07:21:30|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1634714510000|2021-10-20 07:21:50|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1634714520000|2021-10-20 07:22:00|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1634714530000|2021-10-20 07:22:10|3062.5|3056.5|3062.5|3056.5|3063|3057|3062.5|3056.5|3
1634714550000|2021-10-20 07:22:30|3062.8|3056.8|3062.5|3056.5|3063.5|3057.5|3062.5|3056.5|4
1634714560000|2021-10-20 07:22:40|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1634714570000|2021-10-20 07:22:50|3063.3|3057.3|3065|3059|3065|3059|3063.3|3057.3|6
1634714580000|2021-10-20 07:23:00|3065.3|3059.3|3067|3061|3067|3061|3065.3|3059.3|4
1634714600000|2021-10-20 07:23:20|3065.5|3059.5|3068.5|3062.5|3068.5|3062.5|3065.5|3059.5|6
1634714610000|2021-10-20 07:23:30|3069.3|3063.3|3068.8|3062.8|3070.3|3064.3|3068.5|3062.5|9
1634714620000|2021-10-20 07:23:40|3068|3062|3068|3062|3068.3|3062.3|3068|3062|3
1634714630000|2021-10-20 07:23:50|3068.5|3062.5|3066.5|3060.5|3069.3|3063.3|3066.5|3060.5|7
1634714640000|2021-10-20 07:24:00|3066.3|3060.3|3068|3062|3068|3062|3066.3|3060.3|2
1634714650000|2021-10-20 07:24:10|3068.3|3062.3|3066.8|3060.8|3069.5|3063.5|3066.8|3060.8|6
1634714680000|2021-10-20 07:24:40|3067|3061|3065.3|3059.3|3067.3|3061.3|3065.3|3059.3|6
1634714690000|2021-10-20 07:24:50|3065|3059|3066.5|3060.5|3066.5|3060.5|3065|3059|3
1634714700000|2021-10-20 07:25:00|3066.8|3060.8|3067.5|3061.5|3067.5|3061.5|3066.8|3060.8|3
1634714710000|2021-10-20 07:25:10|3067.8|3061.8|3068.8|3062.8|3068.8|3062.8|3067.8|3061.8|5
1634714720000|2021-10-20 07:25:20|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.5|3062.5|4
1634714730000|2021-10-20 07:25:30|3069|3063|3069|3063|3069.3|3063.3|3069|3063|3
1634714740000|2021-10-20 07:25:40|3069.5|3063.5|3067|3061|3069.5|3063.5|3067|3061|6
1634714760000|2021-10-20 07:26:00|3067.3|3061.3|3067|3061|3068|3062|3067|3061|6
1634714790000|2021-10-20 07:26:30|3066.8|3060.8|3066|3060|3066.8|3060.8|3066|3060|9
1634714800000|2021-10-20 07:26:40|3066.3|3060.3|3067|3061|3067|3061|3066.3|3060.3|3
1634714810000|2021-10-20 07:26:50|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1634714820000|2021-10-20 07:27:00|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1634714830000|2021-10-20 07:27:10|3067|3061|3067.8|3061.8|3068|3062|3067|3061|4
1634714840000|2021-10-20 07:27:20|3068|3062|3068|3062|3068.3|3062.3|3068|3062|3
1634714850000|2021-10-20 07:27:30|3067.8|3061.8|3067|3061|3067.8|3061.8|3067|3061|2
1634714860000|2021-10-20 07:27:40|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|3
1634714870000|2021-10-20 07:27:50|3067|3061|3067|3061|3067|3061|3066.3|3060.3|6
1634714880000|2021-10-20 07:28:00|3066.8|3060.8|3066.3|3060.3|3066.8|3060.8|3066.3|3060.3|2
1634714890000|2021-10-20 07:28:10|3066|3060|3066.5|3060.5|3066.5|3060.5|3066|3060|3
1634714900000|2021-10-20 07:28:20|3066.8|3060.8|3068.5|3062.5|3068.5|3062.5|3066.8|3060.8|5
1634714910000|2021-10-20 07:28:30|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1634714920000|2021-10-20 07:28:40|3069.3|3063.3|3068.5|3062.5|3069.5|3063.5|3068.5|3062.5|4
1634714930000|2021-10-20 07:28:50|3068.8|3062.8|3069|3063|3069|3063|3068.3|3062.3|6
1634714940000|2021-10-20 07:29:00|3068.5|3062.5|3068.3|3062.3|3069|3063|3068|3062|6
1634714970000|2021-10-20 07:29:30|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1634714980000|2021-10-20 07:29:40|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3066.5|3060.5|4
1634714990000|2021-10-20 07:29:50|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1634715000000|2021-10-20 07:30:00|3067.5|3061.5|3066.3|3060.3|3067.5|3061.5|3066.3|3060.3|7
1634715010000|2021-10-20 07:30:10|3065.8|3059.8|3063.5|3057.5|3065.8|3059.8|3063.5|3057.5|2
1634715020000|2021-10-20 07:30:20|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063|3057|3
1634715030000|2021-10-20 07:30:30|3063.5|3057.5|3064|3058|3065|3059|3063.5|3057.5|7
1634715040000|2021-10-20 07:30:40|3064.3|3058.3|3065|3059|3065|3059|3064.3|3058.3|4
1634715050000|2021-10-20 07:30:50|3065.3|3059.3|3066|3060|3066|3060|3065.3|3059.3|6
1634715060000|2021-10-20 07:31:00|3066.3|3060.3|3066|3060|3066.8|3060.8|3066|3060|5
1634715070000|2021-10-20 07:31:10|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1634715080000|2021-10-20 07:31:20|3066.8|3060.8|3065.8|3059.8|3067.3|3061.3|3065.8|3059.8|8
1634715090000|2021-10-20 07:31:30|3065.5|3059.5|3065|3059|3065.5|3059.5|3065|3059|3
1634715100000|2021-10-20 07:31:40|3065.3|3059.3|3066.3|3060.3|3066.3|3060.3|3065.3|3059.3|4
1634715110000|2021-10-20 07:31:50|3066.5|3060.5|3066|3060|3067|3061|3066|3060|6
1634715120000|2021-10-20 07:32:00|3065.5|3059.5|3064.5|3058.5|3065.5|3059.5|3064.5|3058.5|4
1634715130000|2021-10-20 07:32:10|3062.5|3056.5|3063|3057|3063|3057|3062.5|3056.5|3
1634715150000|2021-10-20 07:32:30|3063.3|3057.3|3062.5|3056.5|3063.3|3057.3|3062.5|3056.5|6
1634715160000|2021-10-20 07:32:40|3062.8|3056.8|3061.3|3055.3|3063.3|3057.3|3061.3|3055.3|5
1634715170000|2021-10-20 07:32:50|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1634715180000|2021-10-20 07:33:00|3061.8|3055.8|3061|3055|3061.8|3055.8|3061|3055|3
1634715210000|2021-10-20 07:33:30|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|2
1634715220000|2021-10-20 07:33:40|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1634715240000|2021-10-20 07:34:00|3061.5|3055.5|3062.8|3056.8|3062.8|3056.8|3061.5|3055.5|3
1634715250000|2021-10-20 07:34:10|3063|3057|3063|3057|3063|3057|3063|3057|1
1634715260000|2021-10-20 07:34:20|3062.8|3056.8|3063.5|3057.5|3063.8|3057.8|3062.8|3056.8|5
1634715290000|2021-10-20 07:34:50|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063|3057|4
1634715310000|2021-10-20 07:35:10|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1634715320000|2021-10-20 07:35:20|3064|3058|3066.5|3060.5|3066.5|3060.5|3064|3058|5
1634715330000|2021-10-20 07:35:30|3066.8|3060.8|3065|3059|3066.8|3060.8|3065|3059|4
1634715340000|2021-10-20 07:35:40|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634715350000|2021-10-20 07:35:50|3065.5|3059.5|3066.5|3060.5|3066.5|3060.5|3065|3059|5
1634715360000|2021-10-20 07:36:00|3066.8|3060.8|3066.8|3060.8|3067|3061|3066.8|3060.8|3
1634715370000|2021-10-20 07:36:10|3067.8|3061.8|3067|3061|3067.8|3061.8|3067|3061|5
1634715380000|2021-10-20 07:36:20|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1634715400000|2021-10-20 07:36:40|3066|3060|3066|3060|3066|3060|3066|3060|1
1634715410000|2021-10-20 07:36:50|3065.8|3059.8|3065|3059|3065.8|3059.8|3065|3059|3
1634715420000|2021-10-20 07:37:00|3064.8|3058.8|3065.8|3059.8|3065.8|3059.8|3064|3058|5
1634715430000|2021-10-20 07:37:10|3066|3060|3065|3059|3066.5|3060.5|3065|3059|6
1634715450000|2021-10-20 07:37:30|3065.3|3059.3|3066.3|3060.3|3066.3|3060.3|3065.3|3059.3|5
1634715460000|2021-10-20 07:37:40|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|3
1634715470000|2021-10-20 07:37:50|3067.3|3061.3|3067|3061|3067.3|3061.3|3067|3061|4
1634715480000|2021-10-20 07:38:00|3067.5|3061.5|3065.3|3059.3|3067.5|3061.5|3065.3|3059.3|3
1634715500000|2021-10-20 07:38:20|3065|3059|3065.5|3059.5|3065.5|3059.5|3064.8|3058.8|3
1634715510000|2021-10-20 07:38:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634715520000|2021-10-20 07:38:40|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|3
1634715530000|2021-10-20 07:38:50|3064.5|3058.5|3065.5|3059.5|3065.5|3059.5|3064.5|3058.5|3
1634715560000|2021-10-20 07:39:20|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634715580000|2021-10-20 07:39:40|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1634715600000|2021-10-20 07:40:00|3065.5|3059.5|3065.5|3059.5|3065.8|3059.8|3065.5|3059.5|3
1634715610000|2021-10-20 07:40:10|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634715620000|2021-10-20 07:40:20|3066.3|3060.3|3067|3061|3067|3061|3066.3|3060.3|2
1634715630000|2021-10-20 07:40:30|3067.3|3061.3|3067.8|3061.8|3067.8|3061.8|3067|3061|5
1634715640000|2021-10-20 07:40:40|3068|3062|3066.8|3060.8|3068|3062|3066.8|3060.8|5
1634715650000|2021-10-20 07:40:50|3067|3061|3068.3|3062.3|3068.3|3062.3|3067|3061|4
1634715660000|2021-10-20 07:41:00|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1634715680000|2021-10-20 07:41:20|3067.8|3061.8|3069|3063|3069|3063|3067.8|3061.8|2
1634715690000|2021-10-20 07:41:30|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.3|3063.3|2
1634715700000|2021-10-20 07:41:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634715710000|2021-10-20 07:41:50|3069|3063|3069|3063|3069|3063|3068.3|3062.3|5
1634715720000|2021-10-20 07:42:00|3069.3|3063.3|3070.3|3064.3|3070.3|3064.3|3069.3|3063.3|4
1634715730000|2021-10-20 07:42:10|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1634715740000|2021-10-20 07:42:20|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1634715750000|2021-10-20 07:42:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634715760000|2021-10-20 07:42:40|3070.5|3064.5|3071.3|3065.3|3071.5|3065.5|3070.5|3064.5|3
1634715770000|2021-10-20 07:42:50|3071.5|3065.5|3071|3065|3072.3|3066.3|3071|3065|4
1634715800000|2021-10-20 07:43:20|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071|3065|3
1634715810000|2021-10-20 07:43:30|3070.8|3064.8|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|4
1634715820000|2021-10-20 07:43:40|3072|3066|3072.3|3066.3|3072.5|3066.5|3072|3066|4
1634715830000|2021-10-20 07:43:50|3072.5|3066.5|3072.8|3066.8|3073.3|3067.3|3072.5|3066.5|4
1634715840000|2021-10-20 07:44:00|3072.5|3066.5|3070.3|3064.3|3072.5|3066.5|3070.3|3064.3|5
1634715850000|2021-10-20 07:44:10|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|3
1634715880000|2021-10-20 07:44:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634715890000|2021-10-20 07:44:50|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|3
1634715900000|2021-10-20 07:45:00|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|4
1634715910000|2021-10-20 07:45:10|3073.3|3067.3|3072.8|3066.8|3073.3|3067.3|3072.5|3066.5|6
1634715920000|2021-10-20 07:45:20|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1634715930000|2021-10-20 07:45:30|3072.5|3066.5|3075|3069|3075|3069|3072.5|3066.5|6
1634715940000|2021-10-20 07:45:40|3075.8|3069.8|3072.8|3066.8|3075.8|3069.8|3072.8|3066.8|4
1634715950000|2021-10-20 07:45:50|3073.5|3067.5|3073.5|3067.5|3073.8|3067.8|3073|3067|6
1634715960000|2021-10-20 07:46:00|3073.8|3067.8|3072.3|3066.3|3073.8|3067.8|3072.3|3066.3|5
1634715970000|2021-10-20 07:46:10|3072.8|3066.8|3071.3|3065.3|3072.8|3066.8|3071.3|3065.3|6
1634715980000|2021-10-20 07:46:20|3071|3065|3072.3|3066.3|3072.3|3066.3|3071|3065|7
1634715990000|2021-10-20 07:46:30|3071.8|3065.8|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|3
1634716000000|2021-10-20 07:46:40|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1634716010000|2021-10-20 07:46:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634716030000|2021-10-20 07:47:10|3070.5|3064.5|3069.3|3063.3|3070.5|3064.5|3068.8|3062.8|5
1634716040000|2021-10-20 07:47:20|3069.8|3063.8|3069.8|3063.8|3070.5|3064.5|3069.5|3063.5|6
1634716050000|2021-10-20 07:47:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634716060000|2021-10-20 07:47:40|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|4
1634716070000|2021-10-20 07:47:50|3069.3|3063.3|3069|3063|3069.3|3063.3|3069|3063|2
1634716080000|2021-10-20 07:48:00|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069|3063|5
1634716090000|2021-10-20 07:48:10|3070.3|3064.3|3069.8|3063.8|3070.5|3064.5|3069.8|3063.8|3
1634716100000|2021-10-20 07:48:20|3069.5|3063.5|3068.5|3062.5|3069.5|3063.5|3068.5|3062.5|2
1634716110000|2021-10-20 07:48:30|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634716120000|2021-10-20 07:48:40|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634716130000|2021-10-20 07:48:50|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1634716140000|2021-10-20 07:49:00|3070.3|3064.3|3069.8|3063.8|3070.8|3064.8|3069.8|3063.8|4
1634716160000|2021-10-20 07:49:20|3070|3064|3071.8|3065.8|3071.8|3065.8|3070|3064|2
1634716170000|2021-10-20 07:49:30|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1634716180000|2021-10-20 07:49:40|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634716190000|2021-10-20 07:49:50|3071.3|3065.3|3072.3|3066.3|3072.3|3066.3|3070.8|3064.8|6
1634716200000|2021-10-20 07:50:00|3072|3066|3072|3066|3072|3066|3072|3066|1
1634716220000|2021-10-20 07:50:20|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072.3|3066.3|2
1634716230000|2021-10-20 07:50:30|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634716250000|2021-10-20 07:50:50|3072.8|3066.8|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|3
1634716270000|2021-10-20 07:51:10|3073|3067|3073|3067|3073|3067|3073|3067|1
1634716280000|2021-10-20 07:51:20|3072.8|3066.8|3072|3066|3072.8|3066.8|3071.8|3065.8|3
1634716300000|2021-10-20 07:51:40|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|3
1634716320000|2021-10-20 07:52:00|3072|3066|3072.5|3066.5|3072.8|3066.8|3072|3066|5
1634716330000|2021-10-20 07:52:10|3072.8|3066.8|3072.3|3066.3|3073.3|3067.3|3072.3|3066.3|4
1634716350000|2021-10-20 07:52:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634716400000|2021-10-20 07:53:20|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634716410000|2021-10-20 07:53:30|3073|3067|3072.3|3066.3|3073|3067|3072.3|3066.3|2
1634716420000|2021-10-20 07:53:40|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1634716430000|2021-10-20 07:53:50|3072|3066|3072.8|3066.8|3072.8|3066.8|3072|3066|3
1634716440000|2021-10-20 07:54:00|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1634716450000|2021-10-20 07:54:10|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|5
1634716460000|2021-10-20 07:54:20|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|4
1634716490000|2021-10-20 07:54:50|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634716500000|2021-10-20 07:55:00|3072.8|3066.8|3072.8|3066.8|3073|3067|3072.5|3066.5|5
1634716510000|2021-10-20 07:55:10|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1634716540000|2021-10-20 07:55:40|3073|3067|3073|3067|3073|3067|3073|3067|1
1634716550000|2021-10-20 07:55:50|3072.5|3066.5|3071.5|3065.5|3072.5|3066.5|3071.5|3065.5|2
1634716560000|2021-10-20 07:56:00|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1634716580000|2021-10-20 07:56:20|3072|3066|3071.5|3065.5|3072|3066|3071.5|3065.5|2
1634716590000|2021-10-20 07:56:30|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1634716620000|2021-10-20 07:57:00|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634716650000|2021-10-20 07:57:30|3072.5|3066.5|3071.5|3065.5|3072.8|3066.8|3071.5|3065.5|4
1634716670000|2021-10-20 07:57:50|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3070.3|3064.3|6
1634716680000|2021-10-20 07:58:00|3071.5|3065.5|3070.8|3064.8|3071.5|3065.5|3070.8|3064.8|2
1634716700000|2021-10-20 07:58:20|3071|3065|3070.3|3064.3|3071|3065|3070.3|3064.3|3
1634716710000|2021-10-20 07:58:30|3070|3064|3070|3064|3070.3|3064.3|3069.8|3063.8|7
1634716720000|2021-10-20 07:58:40|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634716730000|2021-10-20 07:58:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634716740000|2021-10-20 07:59:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1634716750000|2021-10-20 07:59:10|3071|3065|3071|3065|3071|3065|3071|3065|1
1634716790000|2021-10-20 07:59:50|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1634716800000|2021-10-20 08:00:00|3070.3|3064.3|3069.5|3063.5|3070.3|3064.3|3069.5|3063.5|3
1634716810000|2021-10-20 08:00:10|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069|3063|3
1634716820000|2021-10-20 08:00:20|3069.3|3063.3|3068.5|3062.5|3069.3|3063.3|3068.5|3062.5|4
1634716830000|2021-10-20 08:00:30|3068.3|3062.3|3068.5|3062.5|3068.5|3062.5|3068.3|3062.3|2
1634716840000|2021-10-20 08:00:40|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1634716850000|2021-10-20 08:00:50|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634716870000|2021-10-20 08:01:10|3070|3064|3071|3065|3071.3|3065.3|3070|3064|5
1634716880000|2021-10-20 08:01:20|3071.3|3065.3|3071|3065|3071.5|3065.5|3071|3065|5
1634716900000|2021-10-20 08:01:40|3071.3|3065.3|3071.5|3065.5|3071.8|3065.8|3071.3|3065.3|3
1634716910000|2021-10-20 08:01:50|3072|3066|3072.5|3066.5|3072.5|3066.5|3072|3066|2
1634716920000|2021-10-20 08:02:00|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634716930000|2021-10-20 08:02:10|3072.8|3066.8|3073|3067|3073|3067|3072.8|3066.8|2
1634716940000|2021-10-20 08:02:20|3072.8|3066.8|3073|3067|3073|3067|3072.5|3066.5|4
1634716950000|2021-10-20 08:02:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634716960000|2021-10-20 08:02:40|3073.5|3067.5|3074.5|3068.5|3074.5|3068.5|3073.5|3067.5|4
1634716970000|2021-10-20 08:02:50|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|2
1634716980000|2021-10-20 08:03:00|3074.5|3068.5|3075.8|3069.8|3075.8|3069.8|3074.5|3068.5|4
1634716990000|2021-10-20 08:03:10|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634717000000|2021-10-20 08:03:20|3076.3|3070.3|3076|3070|3076.3|3070.3|3075.8|3069.8|3
1634717010000|2021-10-20 08:03:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634717020000|2021-10-20 08:03:40|3077|3071|3080.8|3074.8|3080.8|3074.8|3077|3071|6
1634717030000|2021-10-20 08:03:50|3080.5|3074.5|3077|3071|3080.5|3074.5|3077|3071|10
1634717040000|2021-10-20 08:04:00|3077.3|3071.3|3077.8|3071.8|3078.3|3072.3|3077|3071|8
1634717050000|2021-10-20 08:04:10|3078|3072|3077.8|3071.8|3078|3072|3077.5|3071.5|3
1634717060000|2021-10-20 08:04:20|3078.3|3072.3|3077.5|3071.5|3078.3|3072.3|3077.3|3071.3|3
1634717070000|2021-10-20 08:04:30|3079.5|3073.5|3079.8|3073.8|3080|3074|3079.5|3073.5|8
1634717080000|2021-10-20 08:04:40|3080|3074|3078.5|3072.5|3080|3074|3078.5|3072.5|4
1634717090000|2021-10-20 08:04:50|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3077.5|3071.5|4
1634717100000|2021-10-20 08:05:00|3078.5|3072.5|3076.8|3070.8|3079|3073|3076.8|3070.8|8
1634717110000|2021-10-20 08:05:10|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|3
1634717120000|2021-10-20 08:05:20|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634717130000|2021-10-20 08:05:30|3076.8|3070.8|3078|3072|3078|3072|3076.8|3070.8|5
1634717140000|2021-10-20 08:05:40|3078.5|3072.5|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|6
1634717150000|2021-10-20 08:05:50|3078|3072|3077.8|3071.8|3078|3072|3077.3|3071.3|4
1634717160000|2021-10-20 08:06:00|3078|3072|3078|3072|3078.5|3072.5|3078|3072|5
1634717180000|2021-10-20 08:06:20|3077.8|3071.8|3076.8|3070.8|3077.8|3071.8|3076.8|3070.8|2
1634717190000|2021-10-20 08:06:30|3077|3071|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|5
1634717200000|2021-10-20 08:06:40|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3075.8|3069.8|4
1634717210000|2021-10-20 08:06:50|3076.5|3070.5|3077.5|3071.5|3077.5|3071.5|3076.5|3070.5|2
1634717220000|2021-10-20 08:07:00|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3076.8|3070.8|8
1634717230000|2021-10-20 08:07:10|3077.5|3071.5|3077.8|3071.8|3078|3072|3077.3|3071.3|8
1634717250000|2021-10-20 08:07:30|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1634717260000|2021-10-20 08:07:40|3078|3072|3078|3072|3078.3|3072.3|3078|3072|3
1634717280000|2021-10-20 08:08:00|3078.3|3072.3|3078.3|3072.3|3078.5|3072.5|3078.3|3072.3|3
1634717290000|2021-10-20 08:08:10|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1634717300000|2021-10-20 08:08:20|3078.3|3072.3|3079.3|3073.3|3079.3|3073.3|3078.3|3072.3|3
1634717310000|2021-10-20 08:08:30|3079.5|3073.5|3080|3074|3080|3074|3079.5|3073.5|3
1634717340000|2021-10-20 08:09:00|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.8|3072.8|2
1634717360000|2021-10-20 08:09:20|3078.5|3072.5|3078.3|3072.3|3078.5|3072.5|3078|3072|5
1634717370000|2021-10-20 08:09:30|3078|3072|3078.3|3072.3|3078.3|3072.3|3077.8|3071.8|4
1634717380000|2021-10-20 08:09:40|3078.5|3072.5|3080.3|3074.3|3080.3|3074.3|3078.5|3072.5|9
1634717390000|2021-10-20 08:09:50|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3079.8|3073.8|7
1634717400000|2021-10-20 08:10:00|3080.5|3074.5|3081.5|3075.5|3081.5|3075.5|3080.3|3074.3|4
1634717420000|2021-10-20 08:10:20|3081.8|3075.8|3082.5|3076.5|3082.5|3076.5|3081.8|3075.8|6
1634717430000|2021-10-20 08:10:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634717440000|2021-10-20 08:10:40|3082|3076|3081.5|3075.5|3082|3076|3081.3|3075.3|5
1634717450000|2021-10-20 08:10:50|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1634717470000|2021-10-20 08:11:10|3081.8|3075.8|3080.8|3074.8|3081.8|3075.8|3080.8|3074.8|4
1634717480000|2021-10-20 08:11:20|3080.5|3074.5|3079.8|3073.8|3080.5|3074.5|3079.5|3073.5|5
1634717490000|2021-10-20 08:11:30|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1634717500000|2021-10-20 08:11:40|3079.8|3073.8|3080.8|3074.8|3080.8|3074.8|3079.8|3073.8|4
1634717510000|2021-10-20 08:11:50|3081|3075|3081|3075|3081|3075|3081|3075|1
1634717530000|2021-10-20 08:12:10|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|2
1634717540000|2021-10-20 08:12:20|3080.5|3074.5|3081.3|3075.3|3081.3|3075.3|3080.5|3074.5|3
1634717560000|2021-10-20 08:12:40|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1634717570000|2021-10-20 08:12:50|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1634717580000|2021-10-20 08:13:00|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1634717590000|2021-10-20 08:13:10|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1634717600000|2021-10-20 08:13:20|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634717610000|2021-10-20 08:13:30|3082|3076|3086|3080|3086.3|3080.3|3082|3076|7
1634717620000|2021-10-20 08:13:40|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|8
1634717630000|2021-10-20 08:13:50|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|5
1634717640000|2021-10-20 08:14:00|3086|3080|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|4
1634717650000|2021-10-20 08:14:10|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1634717660000|2021-10-20 08:14:20|3086|3080|3085|3079|3086|3080|3085|3079|5
1634717670000|2021-10-20 08:14:30|3084.8|3078.8|3084.5|3078.5|3085.5|3079.5|3084.5|3078.5|9
1634717680000|2021-10-20 08:14:40|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1634717690000|2021-10-20 08:14:50|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|3
1634717700000|2021-10-20 08:15:00|3084|3078|3084.5|3078.5|3084.8|3078.8|3084|3078|7
1634717710000|2021-10-20 08:15:10|3084.3|3078.3|3083.5|3077.5|3084.3|3078.3|3083.5|3077.5|4
1634717720000|2021-10-20 08:15:20|3083.8|3077.8|3084|3078|3084|3078|3083|3077|7
1634717730000|2021-10-20 08:15:30|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084|3078|3
1634717740000|2021-10-20 08:15:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1634717750000|2021-10-20 08:15:50|3085|3079|3083.8|3077.8|3085|3079|3083.8|3077.8|7
1634717760000|2021-10-20 08:16:00|3083.5|3077.5|3083|3077|3083.8|3077.8|3083|3077|5
1634717770000|2021-10-20 08:16:10|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634717780000|2021-10-20 08:16:20|3083|3077|3083.3|3077.3|3083.3|3077.3|3082.5|3076.5|4
1634717790000|2021-10-20 08:16:30|3083.5|3077.5|3082.3|3076.3|3083.5|3077.5|3082.3|3076.3|5
1634717800000|2021-10-20 08:16:40|3081|3075|3082.5|3076.5|3082.5|3076.5|3081|3075|4
1634717810000|2021-10-20 08:16:50|3082.3|3076.3|3081|3075|3082.3|3076.3|3081|3075|6
1634717820000|2021-10-20 08:17:00|3081.3|3075.3|3082|3076|3082|3076|3081.3|3075.3|4
1634717830000|2021-10-20 08:17:10|3081.8|3075.8|3081|3075|3081.8|3075.8|3081|3075|4
1634717840000|2021-10-20 08:17:20|3081.3|3075.3|3082.3|3076.3|3083|3077|3081.3|3075.3|8
1634717850000|2021-10-20 08:17:30|3082.5|3076.5|3083.5|3077.5|3083.5|3077.5|3082.5|3076.5|2
1634717860000|2021-10-20 08:17:40|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|3
1634717870000|2021-10-20 08:17:50|3082.8|3076.8|3082.8|3076.8|3083|3077|3082.8|3076.8|3
1634717880000|2021-10-20 08:18:00|3082.5|3076.5|3082|3076|3082.5|3076.5|3081.5|3075.5|6
1634717890000|2021-10-20 08:18:10|3082.3|3076.3|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|5
1634717900000|2021-10-20 08:18:20|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1634717910000|2021-10-20 08:18:30|3082.5|3076.5|3081.8|3075.8|3082.5|3076.5|3081.8|3075.8|4
1634717920000|2021-10-20 08:18:40|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|4
1634717930000|2021-10-20 08:18:50|3083|3077|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|4
1634717940000|2021-10-20 08:19:00|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|4
1634717950000|2021-10-20 08:19:10|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|4
1634717960000|2021-10-20 08:19:20|3083.5|3077.5|3082.8|3076.8|3083.5|3077.5|3082.8|3076.8|3
1634717970000|2021-10-20 08:19:30|3082.5|3076.5|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|4
1634717980000|2021-10-20 08:19:40|3082.5|3076.5|3083.3|3077.3|3083.3|3077.3|3082.5|3076.5|3
1634717990000|2021-10-20 08:19:50|3083.5|3077.5|3085|3079|3085|3079|3083.5|3077.5|6
1634718000000|2021-10-20 08:20:00|3085.3|3079.3|3083.3|3077.3|3085.3|3079.3|3083.3|3077.3|6
1634718010000|2021-10-20 08:20:10|3083|3077|3084.3|3078.3|3084.3|3078.3|3083|3077|3
1634718020000|2021-10-20 08:20:20|3084|3078|3084|3078|3084|3078|3084|3078|1
1634718030000|2021-10-20 08:20:30|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083|3077|4
1634718040000|2021-10-20 08:20:40|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1634718050000|2021-10-20 08:20:50|3084|3078|3084|3078|3084|3078|3084|3078|1
1634718060000|2021-10-20 08:21:00|3085|3079|3085.8|3079.8|3085.8|3079.8|3085|3079|2
1634718070000|2021-10-20 08:21:10|3086|3080|3087.3|3081.3|3087.3|3081.3|3086|3080|5
1634718080000|2021-10-20 08:21:20|3087.8|3081.8|3088.8|3082.8|3088.8|3082.8|3087.8|3081.8|2
1634718090000|2021-10-20 08:21:30|3089|3083|3086.8|3080.8|3089.8|3083.8|3086.8|3080.8|8
1634718100000|2021-10-20 08:21:40|3086.5|3080.5|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|3
1634718110000|2021-10-20 08:21:50|3086.8|3080.8|3087.8|3081.8|3087.8|3081.8|3086.8|3080.8|4
1634718120000|2021-10-20 08:22:00|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1634718130000|2021-10-20 08:22:10|3088|3082|3087.5|3081.5|3088.3|3082.3|3087.5|3081.5|7
1634718140000|2021-10-20 08:22:20|3087.3|3081.3|3087.5|3081.5|3087.8|3081.8|3087.3|3081.3|6
1634718150000|2021-10-20 08:22:30|3087|3081|3086.8|3080.8|3087|3081|3086.5|3080.5|3
1634718160000|2021-10-20 08:22:40|3087|3081|3086.8|3080.8|3087|3081|3086.3|3080.3|4
1634718170000|2021-10-20 08:22:50|3087|3081|3087.3|3081.3|3087.5|3081.5|3087|3081|3
1634718180000|2021-10-20 08:23:00|3087|3081|3087.5|3081.5|3087.5|3081.5|3087|3081|4
1634718190000|2021-10-20 08:23:10|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1634718200000|2021-10-20 08:23:20|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1634718220000|2021-10-20 08:23:40|3087.8|3081.8|3088.5|3082.5|3088.5|3082.5|3087.3|3081.3|5
1634718230000|2021-10-20 08:23:50|3088.8|3082.8|3086.3|3080.3|3088.8|3082.8|3086.3|3080.3|3
1634718260000|2021-10-20 08:24:20|3086.8|3080.8|3088.8|3082.8|3088.8|3082.8|3086.8|3080.8|4
1634718270000|2021-10-20 08:24:30|3089|3083|3089.8|3083.8|3089.8|3083.8|3089|3083|3
1634718290000|2021-10-20 08:24:50|3089.5|3083.5|3089.5|3083.5|3089.8|3083.8|3089.5|3083.5|5
1634718300000|2021-10-20 08:25:00|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1634718340000|2021-10-20 08:25:40|3090|3084|3090.5|3084.5|3090.5|3084.5|3090|3084|3
1634718390000|2021-10-20 08:26:30|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1634718400000|2021-10-20 08:26:40|3090|3084|3090|3084|3090|3084|3090|3084|1
1634718420000|2021-10-20 08:27:00|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|3
1634718430000|2021-10-20 08:27:10|3090|3084|3090|3084|3090|3084|3090|3084|1
1634718460000|2021-10-20 08:27:40|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1634718470000|2021-10-20 08:27:50|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|2
1634718480000|2021-10-20 08:28:00|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|3090.5|3084.5|1
1634718510000|2021-10-20 08:28:30|3090.8|3084.8|3091.8|3085.8|3091.8|3085.8|3090.8|3084.8|2
1634718530000|2021-10-20 08:28:50|3092.5|3086.5|3092.3|3086.3|3092.5|3086.5|3092.3|3086.3|2
1634718540000|2021-10-20 08:29:00|3091.8|3085.8|3091.8|3085.8|3091.8|3085.8|3091.5|3085.5|3
1634718550000|2021-10-20 08:29:10|3091.5|3085.5|3088.8|3082.8|3091.5|3085.5|3088.8|3082.8|6
1634718560000|2021-10-20 08:29:20|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1634718600000|2021-10-20 08:30:00|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.5|3081.5|5
1634718610000|2021-10-20 08:30:10|3088|3082|3088|3082|3088|3082|3088|3082|1
1634718620000|2021-10-20 08:30:20|3087.8|3081.8|3086.3|3080.3|3087.8|3081.8|3086.3|3080.3|2
1634718640000|2021-10-20 08:30:40|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1634718650000|2021-10-20 08:30:50|3086.3|3080.3|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|2
1634718660000|2021-10-20 08:31:00|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1634718670000|2021-10-20 08:31:10|3085.8|3079.8|3086|3080|3086.3|3080.3|3085.8|3079.8|3
1634718690000|2021-10-20 08:31:30|3086.3|3080.3|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|4
1634718700000|2021-10-20 08:31:40|3085|3079|3087|3081|3087|3081|3084.8|3078.8|6
1634718710000|2021-10-20 08:31:50|3086.8|3080.8|3087.5|3081.5|3087.5|3081.5|3086.8|3080.8|3
1634718720000|2021-10-20 08:32:00|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|3
1634718730000|2021-10-20 08:32:10|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.5|3081.5|2
1634718740000|2021-10-20 08:32:20|3087.5|3081.5|3088.3|3082.3|3088.8|3082.8|3087.5|3081.5|4
1634718750000|2021-10-20 08:32:30|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1634718760000|2021-10-20 08:32:40|3089|3083|3089|3083|3089|3083|3089|3083|1
1634718810000|2021-10-20 08:33:30|3088|3082|3087.3|3081.3|3088|3082|3087.3|3081.3|2
1634718820000|2021-10-20 08:33:40|3087|3081|3087|3081|3087|3081|3087|3081|1
1634718840000|2021-10-20 08:34:00|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1634718850000|2021-10-20 08:34:10|3086.5|3080.5|3085.8|3079.8|3086.5|3080.5|3085.8|3079.8|2
1634718890000|2021-10-20 08:34:50|3086|3080|3086.5|3080.5|3086.5|3080.5|3086|3080|2
1634718900000|2021-10-20 08:35:00|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|2
1634718910000|2021-10-20 08:35:10|3086|3080|3086|3080|3086|3080|3086|3080|1
1634718920000|2021-10-20 08:35:20|3086.3|3080.3|3087|3081|3087.3|3081.3|3086.3|3080.3|3
1634718930000|2021-10-20 08:35:30|3087.3|3081.3|3086.3|3080.3|3087.3|3081.3|3086.3|3080.3|6
1634718950000|2021-10-20 08:35:50|3086|3080|3086|3080|3086|3080|3085.8|3079.8|3
1634718970000|2021-10-20 08:36:10|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1634718990000|2021-10-20 08:36:30|3086|3080|3086.5|3080.5|3086.5|3080.5|3085.5|3079.5|4
1634719000000|2021-10-20 08:36:40|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1634719010000|2021-10-20 08:36:50|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1634719020000|2021-10-20 08:37:00|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1634719030000|2021-10-20 08:37:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1634719040000|2021-10-20 08:37:20|3087|3081|3087.8|3081.8|3087.8|3081.8|3087|3081|4
1634719050000|2021-10-20 08:37:30|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1634719060000|2021-10-20 08:37:40|3088|3082|3088|3082|3088|3082|3088|3082|1
1634719070000|2021-10-20 08:37:50|3087.8|3081.8|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|2
1634719080000|2021-10-20 08:38:00|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1634719090000|2021-10-20 08:38:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1634719120000|2021-10-20 08:38:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1634719130000|2021-10-20 08:38:50|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1634719140000|2021-10-20 08:39:00|3086|3080|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|4
1634719150000|2021-10-20 08:39:10|3086|3080|3086.3|3080.3|3087.3|3081.3|3086|3080|4
1634719180000|2021-10-20 08:39:40|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1634719190000|2021-10-20 08:39:50|3086.5|3080.5|3087.3|3081.3|3087.3|3081.3|3086.5|3080.5|4
1634719200000|2021-10-20 08:40:00|3087|3081|3087|3081|3087|3081|3087|3081|1
1634719210000|2021-10-20 08:40:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1634719220000|2021-10-20 08:40:20|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1634719230000|2021-10-20 08:40:30|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1634719250000|2021-10-20 08:40:50|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1634719270000|2021-10-20 08:41:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1634719280000|2021-10-20 08:41:20|3087|3081|3087.3|3081.3|3087.5|3081.5|3087|3081|3
1634719290000|2021-10-20 08:41:30|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1634719300000|2021-10-20 08:41:40|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1634719310000|2021-10-20 08:41:50|3086.5|3080.5|3085.5|3079.5|3086.5|3080.5|3085.5|3079.5|3
1634719330000|2021-10-20 08:42:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1634719340000|2021-10-20 08:42:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1634719390000|2021-10-20 08:43:10|3085.8|3079.8|3084.5|3078.5|3085.8|3079.8|3084.5|3078.5|3
1634719400000|2021-10-20 08:43:20|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1634719420000|2021-10-20 08:43:40|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1634719430000|2021-10-20 08:43:50|3083.5|3077.5|3082.5|3076.5|3083.5|3077.5|3082.3|3076.3|4
1634719440000|2021-10-20 08:44:00|3082.8|3076.8|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|2
1634719450000|2021-10-20 08:44:10|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634719460000|2021-10-20 08:44:20|3083.3|3077.3|3082.5|3076.5|3083.3|3077.3|3082.5|3076.5|4
1634719470000|2021-10-20 08:44:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1634719490000|2021-10-20 08:44:50|3083|3077|3082.5|3076.5|3083.8|3077.8|3082.3|3076.3|7
1634719500000|2021-10-20 08:45:00|3082.8|3076.8|3082.3|3076.3|3083.5|3077.5|3082.3|3076.3|6
1634719520000|2021-10-20 08:45:20|3082.5|3076.5|3080.5|3074.5|3082.5|3076.5|3080|3074|7
1634719530000|2021-10-20 08:45:30|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|3
1634719540000|2021-10-20 08:45:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634719550000|2021-10-20 08:45:50|3079.8|3073.8|3080.8|3074.8|3080.8|3074.8|3079.8|3073.8|2
1634719560000|2021-10-20 08:46:00|3081|3075|3080.5|3074.5|3081.5|3075.5|3080.5|3074.5|6
1634719570000|2021-10-20 08:46:10|3081|3075|3081.5|3075.5|3081.8|3075.8|3081|3075|3
1634719580000|2021-10-20 08:46:20|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634719590000|2021-10-20 08:46:30|3082.3|3076.3|3080.8|3074.8|3082.3|3076.3|3080.8|3074.8|5
1634719600000|2021-10-20 08:46:40|3081|3075|3082|3076|3082|3076|3081|3075|4
1634719610000|2021-10-20 08:46:50|3081.8|3075.8|3079.3|3073.3|3081.8|3075.8|3079.3|3073.3|5
1634719620000|2021-10-20 08:47:00|3079.5|3073.5|3079.8|3073.8|3080.5|3074.5|3079|3073|7
1634719630000|2021-10-20 08:47:10|3079.5|3073.5|3079|3073|3079.5|3073.5|3079|3073|2
1634719650000|2021-10-20 08:47:30|3079.5|3073.5|3079.8|3073.8|3080.8|3074.8|3079.5|3073.5|5
1634719660000|2021-10-20 08:47:40|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1634719670000|2021-10-20 08:47:50|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|3
1634719680000|2021-10-20 08:48:00|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|5
1634719700000|2021-10-20 08:48:20|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1634719710000|2021-10-20 08:48:30|3080.5|3074.5|3081|3075|3081|3075|3080.3|3074.3|5
1634719720000|2021-10-20 08:48:40|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|2
1634719730000|2021-10-20 08:48:50|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634719750000|2021-10-20 08:49:10|3081.5|3075.5|3080.8|3074.8|3081.8|3075.8|3080.8|3074.8|4
1634719800000|2021-10-20 08:50:00|3080.5|3074.5|3081.8|3075.8|3081.8|3075.8|3080.5|3074.5|5
1634719810000|2021-10-20 08:50:10|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1634719820000|2021-10-20 08:50:20|3082|3076|3082.8|3076.8|3082.8|3076.8|3081.8|3075.8|4
1634719830000|2021-10-20 08:50:30|3082.5|3076.5|3081.3|3075.3|3082.5|3076.5|3081.3|3075.3|5
1634719840000|2021-10-20 08:50:40|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1634719850000|2021-10-20 08:50:50|3080.5|3074.5|3079.8|3073.8|3080.5|3074.5|3079.8|3073.8|2
1634719860000|2021-10-20 08:51:00|3080|3074|3080.3|3074.3|3080.3|3074.3|3080|3074|2
1634719870000|2021-10-20 08:51:10|3080|3074|3079.5|3073.5|3080|3074|3079.5|3073.5|2
1634719880000|2021-10-20 08:51:20|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1634719890000|2021-10-20 08:51:30|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1634719900000|2021-10-20 08:51:40|3080|3074|3081.3|3075.3|3081.3|3075.3|3080|3074|4
1634719920000|2021-10-20 08:52:00|3081|3075|3079.8|3073.8|3081.3|3075.3|3079.8|3073.8|8
1634719930000|2021-10-20 08:52:10|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|4
1634719950000|2021-10-20 08:52:30|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1634719970000|2021-10-20 08:52:50|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634719980000|2021-10-20 08:53:00|3079.8|3073.8|3080.3|3074.3|3080.3|3074.3|3079.8|3073.8|3
1634719990000|2021-10-20 08:53:10|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634720060000|2021-10-20 08:54:20|3080.8|3074.8|3083|3077|3083|3077|3080.8|3074.8|4
1634720080000|2021-10-20 08:54:40|3082.8|3076.8|3081.3|3075.3|3082.8|3076.8|3081.3|3075.3|6
1634720100000|2021-10-20 08:55:00|3081|3075|3081|3075|3081|3075|3080.8|3074.8|3
1634720110000|2021-10-20 08:55:10|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634720120000|2021-10-20 08:55:20|3081.3|3075.3|3081.3|3075.3|3082|3076|3081.3|3075.3|4
1634720130000|2021-10-20 08:55:30|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1634720140000|2021-10-20 08:55:40|3081.8|3075.8|3083|3077|3083|3077|3081.8|3075.8|2
1634720160000|2021-10-20 08:56:00|3082.5|3076.5|3082|3076|3082.5|3076.5|3082|3076|2
1634720170000|2021-10-20 08:56:10|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|3
1634720180000|2021-10-20 08:56:20|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1634720200000|2021-10-20 08:56:40|3081.8|3075.8|3081.8|3075.8|3082|3076|3081.8|3075.8|3
1634720210000|2021-10-20 08:56:50|3081.5|3075.5|3080.8|3074.8|3081.5|3075.5|3080.8|3074.8|4
1634720230000|2021-10-20 08:57:10|3081|3075|3083|3077|3083|3077|3081|3075|3
1634720240000|2021-10-20 08:57:20|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1634720250000|2021-10-20 08:57:30|3083.3|3077.3|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|5
1634720270000|2021-10-20 08:57:50|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|2
1634720310000|2021-10-20 08:58:30|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1634720340000|2021-10-20 08:59:00|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1634720350000|2021-10-20 08:59:10|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1634720360000|2021-10-20 08:59:20|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1634720370000|2021-10-20 08:59:30|3084|3078|3085.3|3079.3|3085.3|3079.3|3084|3078|4
1634720390000|2021-10-20 08:59:50|3085.5|3079.5|3086.8|3080.8|3086.8|3080.8|3085.5|3079.5|4
1634720400000|2021-10-20 09:00:00|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|3
1634720410000|2021-10-20 09:00:10|3088|3082|3086.5|3080.5|3088|3082|3086.5|3080.5|4
1634720420000|2021-10-20 09:00:20|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1634720430000|2021-10-20 09:00:30|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1634720440000|2021-10-20 09:00:40|3086|3080|3086|3080|3086.8|3080.8|3086|3080|5
1634720450000|2021-10-20 09:00:50|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|2
1634720460000|2021-10-20 09:01:00|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086|3080|3
1634720470000|2021-10-20 09:01:10|3086|3080|3085.3|3079.3|3086|3080|3085.3|3079.3|4
1634720480000|2021-10-20 09:01:20|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1634720500000|2021-10-20 09:01:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1634720520000|2021-10-20 09:02:00|3084.8|3078.8|3083.8|3077.8|3084.8|3078.8|3083.5|3077.5|6
1634720530000|2021-10-20 09:02:10|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634720550000|2021-10-20 09:02:30|3083.8|3077.8|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|3
1634720560000|2021-10-20 09:02:40|3084|3078|3083.5|3077.5|3084|3078|3083.5|3077.5|3
1634720570000|2021-10-20 09:02:50|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1634720580000|2021-10-20 09:03:00|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1634720650000|2021-10-20 09:04:10|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634720670000|2021-10-20 09:04:30|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083|3077|4
1634720680000|2021-10-20 09:04:40|3083.5|3077.5|3083|3077|3083.8|3077.8|3083|3077|4
1634720690000|2021-10-20 09:04:50|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1634720700000|2021-10-20 09:05:00|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1634720730000|2021-10-20 09:05:30|3082.8|3076.8|3084.3|3078.3|3084.3|3078.3|3082.8|3076.8|3
1634720740000|2021-10-20 09:05:40|3084.5|3078.5|3083.8|3077.8|3084.5|3078.5|3083.3|3077.3|7
1634720750000|2021-10-20 09:05:50|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634720770000|2021-10-20 09:06:10|3083.3|3077.3|3082.5|3076.5|3083.3|3077.3|3082.5|3076.5|3
1634720790000|2021-10-20 09:06:30|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1634720800000|2021-10-20 09:06:40|3083.3|3077.3|3083|3077|3083.3|3077.3|3083|3077|4
1634720820000|2021-10-20 09:07:00|3083.3|3077.3|3082.3|3076.3|3083.5|3077.5|3082.3|3076.3|6
1634720840000|2021-10-20 09:07:20|3082.5|3076.5|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|3
1634720860000|2021-10-20 09:07:40|3082.8|3076.8|3081.8|3075.8|3082.8|3076.8|3081.8|3075.8|4
1634720870000|2021-10-20 09:07:50|3082|3076|3081.5|3075.5|3082|3076|3081.5|3075.5|3
1634720880000|2021-10-20 09:08:00|3081.3|3075.3|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|6
1634720890000|2021-10-20 09:08:10|3082|3076|3082|3076|3082|3076|3081.8|3075.8|3
1634720900000|2021-10-20 09:08:20|3081.5|3075.5|3081|3075|3081.5|3075.5|3080.8|3074.8|4
1634720910000|2021-10-20 09:08:30|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081|3075|3
1634720920000|2021-10-20 09:08:40|3081|3075|3080|3074|3081|3075|3079.8|3073.8|7
1634720930000|2021-10-20 09:08:50|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|2
1634720940000|2021-10-20 09:09:00|3080|3074|3079.3|3073.3|3080|3074|3079.3|3073.3|3
1634720950000|2021-10-20 09:09:10|3079.5|3073.5|3079.8|3073.8|3080|3074|3079.5|3073.5|4
1634720970000|2021-10-20 09:09:30|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634720980000|2021-10-20 09:09:40|3079.8|3073.8|3079.5|3073.5|3080|3074|3079.5|3073.5|4
1634720990000|2021-10-20 09:09:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079|3073|7
1634721000000|2021-10-20 09:10:00|3079.5|3073.5|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|2
1634721020000|2021-10-20 09:10:20|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634721040000|2021-10-20 09:10:40|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1634721050000|2021-10-20 09:10:50|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1634721060000|2021-10-20 09:11:00|3081.3|3075.3|3081|3075|3081.3|3075.3|3081|3075|2
1634721070000|2021-10-20 09:11:10|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634721080000|2021-10-20 09:11:20|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634721150000|2021-10-20 09:12:30|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|5
1634721160000|2021-10-20 09:12:40|3081.5|3075.5|3082|3076|3083|3077|3081.5|3075.5|6
1634721170000|2021-10-20 09:12:50|3082.3|3076.3|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|3
1634721180000|2021-10-20 09:13:00|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1634721190000|2021-10-20 09:13:10|3083.5|3077.5|3083.5|3077.5|3084|3078|3083.5|3077.5|4
1634721200000|2021-10-20 09:13:20|3083.8|3077.8|3084.8|3078.8|3084.8|3078.8|3083.8|3077.8|4
1634721210000|2021-10-20 09:13:30|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1634721220000|2021-10-20 09:13:40|3085.5|3079.5|3085.3|3079.3|3085.8|3079.8|3085.3|3079.3|5
1634721230000|2021-10-20 09:13:50|3085|3079|3084.8|3078.8|3085|3079|3084.5|3078.5|5
1634721240000|2021-10-20 09:14:00|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|2
1634721260000|2021-10-20 09:14:20|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1634721270000|2021-10-20 09:14:30|3085.8|3079.8|3086|3080|3086.3|3080.3|3085.8|3079.8|7
1634721280000|2021-10-20 09:14:40|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1634721290000|2021-10-20 09:14:50|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|3
1634721300000|2021-10-20 09:15:00|3086|3080|3085|3079|3086|3080|3084.8|3078.8|7
1634721310000|2021-10-20 09:15:10|3085.3|3079.3|3085.5|3079.5|3085.8|3079.8|3085.3|3079.3|3
1634721320000|2021-10-20 09:15:20|3086|3080|3085.8|3079.8|3086|3080|3085.3|3079.3|5
1634721330000|2021-10-20 09:15:30|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1634721340000|2021-10-20 09:15:40|3086.5|3080.5|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|3
1634721360000|2021-10-20 09:16:00|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.5|3079.5|3
1634721370000|2021-10-20 09:16:10|3086.5|3080.5|3086|3080|3086.5|3080.5|3085|3079|5
1634721380000|2021-10-20 09:16:20|3086.3|3080.3|3087.3|3081.3|3087.3|3081.3|3085.8|3079.8|6
1634721400000|2021-10-20 09:16:40|3088|3082|3087.8|3081.8|3088|3082|3087|3081|6
1634721420000|2021-10-20 09:17:00|3088|3082|3088.5|3082.5|3088.8|3082.8|3088|3082|5
1634721430000|2021-10-20 09:17:10|3088.8|3082.8|3089.5|3083.5|3089.5|3083.5|3088.8|3082.8|3
1634721440000|2021-10-20 09:17:20|3089.8|3083.8|3089.5|3083.5|3090.3|3084.3|3089.5|3083.5|3
1634721450000|2021-10-20 09:17:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3088.5|3082.5|6
1634721460000|2021-10-20 09:17:40|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|4
1634721470000|2021-10-20 09:17:50|3090.5|3084.5|3090|3084|3090.5|3084.5|3089.8|3083.8|6
1634721480000|2021-10-20 09:18:00|3090.3|3084.3|3090|3084|3090.3|3084.3|3089.8|3083.8|3
1634721490000|2021-10-20 09:18:10|3090.3|3084.3|3090|3084|3090.3|3084.3|3090|3084|2
1634721500000|2021-10-20 09:18:20|3090.3|3084.3|3090.3|3084.3|3090.5|3084.5|3090|3084|5
1634721520000|2021-10-20 09:18:40|3090|3084|3089.8|3083.8|3090|3084|3089.3|3083.3|3
1634721530000|2021-10-20 09:18:50|3090|3084|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|3
1634721540000|2021-10-20 09:19:00|3090|3084|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|4
1634721550000|2021-10-20 09:19:10|3090|3084|3090|3084|3090.3|3084.3|3090|3084|3
1634721560000|2021-10-20 09:19:20|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090|3084|3
1634721570000|2021-10-20 09:19:30|3090|3084|3090|3084|3090|3084|3090|3084|1
1634721580000|2021-10-20 09:19:40|3090.3|3084.3|3090.5|3084.5|3090.5|3084.5|3090.3|3084.3|2
1634721590000|2021-10-20 09:19:50|3090.3|3084.3|3089.5|3083.5|3090.3|3084.3|3089.5|3083.5|6
1634721600000|2021-10-20 09:20:00|3089|3083|3089.3|3083.3|3089.3|3083.3|3089|3083|2
1634721610000|2021-10-20 09:20:10|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1634721620000|2021-10-20 09:20:20|3089.8|3083.8|3090.3|3084.3|3090.8|3084.8|3089.8|3083.8|3
1634721630000|2021-10-20 09:20:30|3090.5|3084.5|3090.3|3084.3|3090.5|3084.5|3090.3|3084.3|6
1634721640000|2021-10-20 09:20:40|3090.8|3084.8|3088.5|3082.5|3091|3085|3088.5|3082.5|6
1634721650000|2021-10-20 09:20:50|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|3
1634721660000|2021-10-20 09:21:00|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1634721670000|2021-10-20 09:21:10|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|3088.8|3082.8|1
1634721680000|2021-10-20 09:21:20|3089|3083|3088.8|3082.8|3089|3083|3088.5|3082.5|4
1634721690000|2021-10-20 09:21:30|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|2
1634721710000|2021-10-20 09:21:50|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|4
1634721730000|2021-10-20 09:22:10|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|3088.5|3082.5|1
1634721740000|2021-10-20 09:22:20|3087.8|3081.8|3088.3|3082.3|3088.3|3082.3|3087.8|3081.8|2
1634721750000|2021-10-20 09:22:30|3088.5|3082.5|3086.5|3080.5|3088.8|3082.8|3086.5|3080.5|7
1634721760000|2021-10-20 09:22:40|3086.8|3080.8|3086|3080|3086.8|3080.8|3086|3080|3
1634721790000|2021-10-20 09:23:10|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|3
1634721800000|2021-10-20 09:23:20|3085.5|3079.5|3085.3|3079.3|3085.5|3079.5|3085.3|3079.3|2
1634721810000|2021-10-20 09:23:30|3085.5|3079.5|3083.5|3077.5|3085.5|3079.5|3083.5|3077.5|7
1634721830000|2021-10-20 09:23:50|3083.3|3077.3|3082|3076|3083.3|3077.3|3082|3076|6
1634721840000|2021-10-20 09:24:00|3082.3|3076.3|3082.8|3076.8|3083.8|3077.8|3082.3|3076.3|6
1634721850000|2021-10-20 09:24:10|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3081.8|3075.8|5
1634721860000|2021-10-20 09:24:20|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|2
1634721910000|2021-10-20 09:25:10|3081.5|3075.5|3080.8|3074.8|3081.5|3075.5|3080.5|3074.5|5
1634721930000|2021-10-20 09:25:30|3081.5|3075.5|3082.5|3076.5|3082.5|3076.5|3081.5|3075.5|2
1634721960000|2021-10-20 09:26:00|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1634721970000|2021-10-20 09:26:10|3083|3077|3082.8|3076.8|3083.5|3077.5|3082.8|3076.8|3
1634721990000|2021-10-20 09:26:30|3083|3077|3083|3077|3083|3077|3083|3077|1
1634722020000|2021-10-20 09:27:00|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|2
1634722030000|2021-10-20 09:27:10|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634722050000|2021-10-20 09:27:30|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634722060000|2021-10-20 09:27:40|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|2
1634722080000|2021-10-20 09:28:00|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1634722110000|2021-10-20 09:28:30|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083.3|3077.3|3
1634722140000|2021-10-20 09:29:00|3083.5|3077.5|3083.3|3077.3|3083.5|3077.5|3083.3|3077.3|2
1634722170000|2021-10-20 09:29:30|3083|3077|3083|3077|3083|3077|3082.8|3076.8|3
1634722180000|2021-10-20 09:29:40|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1634722200000|2021-10-20 09:30:00|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1634722210000|2021-10-20 09:30:10|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634722240000|2021-10-20 09:30:40|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|2
1634722250000|2021-10-20 09:30:50|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1634722270000|2021-10-20 09:31:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1634722280000|2021-10-20 09:31:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634722290000|2021-10-20 09:31:30|3082|3076|3080|3074|3082|3076|3079.8|3073.8|6
1634722300000|2021-10-20 09:31:40|3080.3|3074.3|3081.3|3075.3|3081.3|3075.3|3080.3|3074.3|2
1634722340000|2021-10-20 09:32:20|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1634722350000|2021-10-20 09:32:30|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|3
1634722360000|2021-10-20 09:32:40|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.5|3074.5|2
1634722380000|2021-10-20 09:33:00|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1634722390000|2021-10-20 09:33:10|3080.8|3074.8|3080.3|3074.3|3080.8|3074.8|3080.3|3074.3|3
1634722400000|2021-10-20 09:33:20|3080|3074|3079.8|3073.8|3080|3074|3079.8|3073.8|2
1634722420000|2021-10-20 09:33:40|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634722440000|2021-10-20 09:34:00|3079.8|3073.8|3079.8|3073.8|3080.5|3074.5|3079.8|3073.8|4
1634722450000|2021-10-20 09:34:10|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|2
1634722460000|2021-10-20 09:34:20|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|3080.3|3074.3|1
1634722480000|2021-10-20 09:34:40|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634722490000|2021-10-20 09:34:50|3080.3|3074.3|3080|3074|3080.3|3074.3|3080|3074|2
1634722500000|2021-10-20 09:35:00|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1634722510000|2021-10-20 09:35:10|3080.3|3074.3|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|3
1634722520000|2021-10-20 09:35:20|3081|3075|3081|3075|3081|3075|3081|3075|1
1634722540000|2021-10-20 09:35:40|3081.3|3075.3|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|2
1634722560000|2021-10-20 09:36:00|3081.8|3075.8|3080.8|3074.8|3081.8|3075.8|3080.8|3074.8|2
1634722570000|2021-10-20 09:36:10|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634722580000|2021-10-20 09:36:20|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|3
1634722590000|2021-10-20 09:36:30|3079.5|3073.5|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|4
1634722600000|2021-10-20 09:36:40|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1634722660000|2021-10-20 09:37:40|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1634722670000|2021-10-20 09:37:50|3079.3|3073.3|3079|3073|3079.3|3073.3|3079|3073|2
1634722680000|2021-10-20 09:38:00|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3079.3|3073.3|2
1634722690000|2021-10-20 09:38:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1634722700000|2021-10-20 09:38:20|3078.5|3072.5|3075.5|3069.5|3078.5|3072.5|3075.5|3069.5|5
1634722720000|2021-10-20 09:38:40|3075|3069|3074.3|3068.3|3075|3069|3074|3068|4
1634722730000|2021-10-20 09:38:50|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|2
1634722740000|2021-10-20 09:39:00|3074|3068|3074|3068|3074.3|3068.3|3074|3068|3
1634722750000|2021-10-20 09:39:10|3073.8|3067.8|3073.5|3067.5|3073.8|3067.8|3073.5|3067.5|2
1634722770000|2021-10-20 09:39:30|3073.3|3067.3|3072|3066|3073.3|3067.3|3072|3066|3
1634722780000|2021-10-20 09:39:40|3071.8|3065.8|3071|3065|3071.8|3065.8|3071|3065|2
1634722800000|2021-10-20 09:40:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634722810000|2021-10-20 09:40:10|3070.5|3064.5|3068|3062|3070.5|3064.5|3068|3062|2
1634722820000|2021-10-20 09:40:20|3067.5|3061.5|3066|3060|3067.5|3061.5|3066|3060|5
1634722830000|2021-10-20 09:40:30|3065.8|3059.8|3064.8|3058.8|3065.8|3059.8|3064.8|3058.8|4
1634722840000|2021-10-20 09:40:40|3064.5|3058.5|3064.8|3058.8|3064.8|3058.8|3063.5|3057.5|7
1634722860000|2021-10-20 09:41:00|3064.5|3058.5|3063.5|3057.5|3064.5|3058.5|3063.5|3057.5|3
1634722870000|2021-10-20 09:41:10|3064.5|3058.5|3060.8|3054.8|3064.5|3058.5|3060.8|3054.8|5
1634722880000|2021-10-20 09:41:20|3061|3055|3061.5|3055.5|3061.5|3055.5|3060.8|3054.8|3
1634722890000|2021-10-20 09:41:30|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634722900000|2021-10-20 09:41:40|3062|3056|3061.5|3055.5|3062|3056|3061.5|3055.5|2
1634722910000|2021-10-20 09:41:50|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1634722920000|2021-10-20 09:42:00|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|3
1634722930000|2021-10-20 09:42:10|3062|3056|3062.5|3056.5|3062.5|3056.5|3062|3056|2
1634722940000|2021-10-20 09:42:20|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1634722950000|2021-10-20 09:42:30|3062.8|3056.8|3062.8|3056.8|3063|3057|3062.8|3056.8|3
1634722960000|2021-10-20 09:42:40|3063|3057|3063|3057|3063|3057|3063|3057|1
1634722970000|2021-10-20 09:42:50|3063.3|3057.3|3065.8|3059.8|3065.8|3059.8|3063.3|3057.3|5
1634722980000|2021-10-20 09:43:00|3066|3060|3064|3058|3066|3060|3062.8|3056.8|7
1634722990000|2021-10-20 09:43:10|3063|3057|3064.5|3058.5|3064.5|3058.5|3062.8|3056.8|6
1634723000000|2021-10-20 09:43:20|3064.8|3058.8|3065|3059|3065|3059|3064.8|3058.8|2
1634723010000|2021-10-20 09:43:30|3065.5|3059.5|3065.3|3059.3|3065.8|3059.8|3065.3|3059.3|4
1634723020000|2021-10-20 09:43:40|3065.5|3059.5|3063|3057|3065.5|3059.5|3063|3057|3
1634723030000|2021-10-20 09:43:50|3063.3|3057.3|3063.8|3057.8|3064.8|3058.8|3063.3|3057.3|8
1634723040000|2021-10-20 09:44:00|3064.5|3058.5|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|2
1634723050000|2021-10-20 09:44:10|3065|3059|3064|3058|3065|3059|3064|3058|3
1634723070000|2021-10-20 09:44:30|3064.5|3058.5|3063.8|3057.8|3064.5|3058.5|3063.8|3057.8|6
1634723080000|2021-10-20 09:44:40|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|3
1634723090000|2021-10-20 09:44:50|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|4
1634723110000|2021-10-20 09:45:10|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1634723120000|2021-10-20 09:45:20|3065|3059|3064.5|3058.5|3065|3059|3064.5|3058.5|4
1634723130000|2021-10-20 09:45:30|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1634723140000|2021-10-20 09:45:40|3063.5|3057.5|3062.8|3056.8|3063.5|3057.5|3062.8|3056.8|5
1634723150000|2021-10-20 09:45:50|3063|3057|3063|3057|3063|3057|3063|3057|1
1634723160000|2021-10-20 09:46:00|3062.8|3056.8|3061.8|3055.8|3062.8|3056.8|3061|3055|4
1634723170000|2021-10-20 09:46:10|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|4
1634723180000|2021-10-20 09:46:20|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634723190000|2021-10-20 09:46:30|3061.3|3055.3|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|6
1634723200000|2021-10-20 09:46:40|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1634723210000|2021-10-20 09:46:50|3061|3055|3061.8|3055.8|3061.8|3055.8|3061|3055|3
1634723220000|2021-10-20 09:47:00|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1634723230000|2021-10-20 09:47:10|3062|3056|3062|3056|3062|3056|3062|3056|1
1634723240000|2021-10-20 09:47:20|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634723250000|2021-10-20 09:47:30|3062|3056|3061.3|3055.3|3062|3056|3061.3|3055.3|3
1634723260000|2021-10-20 09:47:40|3061.5|3055.5|3060.5|3054.5|3061.5|3055.5|3060.5|3054.5|8
1634723270000|2021-10-20 09:47:50|3060|3054|3055.6|3049.6|3060|3054|3055.6|3049.6|4
1634723280000|2021-10-20 09:48:00|3055.8|3049.8|3055.6|3049.6|3055.8|3049.8|3055.6|3049.6|2
1634723290000|2021-10-20 09:48:10|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1634723300000|2021-10-20 09:48:20|3055.5|3049.5|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|2
1634723310000|2021-10-20 09:48:30|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1634723330000|2021-10-20 09:48:50|3055.8|3049.8|3057|3051|3057|3051|3055.8|3049.8|4
1634723350000|2021-10-20 09:49:10|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|2
1634723360000|2021-10-20 09:49:20|3056.8|3050.8|3057.3|3051.3|3057.3|3051.3|3056.5|3050.5|4
1634723370000|2021-10-20 09:49:30|3059|3053|3059|3053|3059|3053|3057.5|3051.5|4
1634723380000|2021-10-20 09:49:40|3059.3|3053.3|3059.8|3053.8|3059.8|3053.8|3059.3|3053.3|3
1634723390000|2021-10-20 09:49:50|3060|3054|3060.5|3054.5|3061.3|3055.3|3060|3054|5
1634723400000|2021-10-20 09:50:00|3060.3|3054.3|3061.8|3055.8|3061.8|3055.8|3059.5|3053.5|4
1634723410000|2021-10-20 09:50:10|3062|3056|3062.8|3056.8|3062.8|3056.8|3062|3056|2
1634723420000|2021-10-20 09:50:20|3062.5|3056.5|3061.3|3055.3|3062.5|3056.5|3061.3|3055.3|5
1634723440000|2021-10-20 09:50:40|3061.5|3055.5|3062.8|3056.8|3062.8|3056.8|3061.5|3055.5|4
1634723460000|2021-10-20 09:51:00|3063.3|3057.3|3064|3058|3064.3|3058.3|3062.3|3056.3|5
1634723470000|2021-10-20 09:51:10|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1634723480000|2021-10-20 09:51:20|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1634723500000|2021-10-20 09:51:40|3063.8|3057.8|3065.8|3059.8|3065.8|3059.8|3063.8|3057.8|2
1634723510000|2021-10-20 09:51:50|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|4
1634723530000|2021-10-20 09:52:10|3066|3060|3066|3060|3066.3|3060.3|3066|3060|3
1634723540000|2021-10-20 09:52:20|3065.8|3059.8|3065.5|3059.5|3065.8|3059.8|3065.3|3059.3|4
1634723550000|2021-10-20 09:52:30|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1634723580000|2021-10-20 09:53:00|3066.3|3060.3|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|3
1634723590000|2021-10-20 09:53:10|3066.5|3060.5|3067.5|3061.5|3067.5|3061.5|3066.5|3060.5|2
1634723600000|2021-10-20 09:53:20|3068.5|3062.5|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|3
1634723610000|2021-10-20 09:53:30|3068|3062|3067.3|3061.3|3068.3|3062.3|3067.3|3061.3|4
1634723630000|2021-10-20 09:53:50|3067|3061|3066.3|3060.3|3067|3061|3066.3|3060.3|3
1634723650000|2021-10-20 09:54:10|3066|3060|3065|3059|3066|3060|3065|3059|3
1634723660000|2021-10-20 09:54:20|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634723670000|2021-10-20 09:54:30|3065.8|3059.8|3066.3|3060.3|3066.8|3060.8|3065.8|3059.8|5
1634723690000|2021-10-20 09:54:50|3066|3060|3066|3060|3066|3060|3065.5|3059.5|3
1634723700000|2021-10-20 09:55:00|3066.3|3060.3|3065|3059|3066.5|3060.5|3065|3059|5
1634723730000|2021-10-20 09:55:30|3064.5|3058.5|3066.5|3060.5|3066.5|3060.5|3064.5|3058.5|4
1634723740000|2021-10-20 09:55:40|3066.3|3060.3|3065.5|3059.5|3066.3|3060.3|3065.5|3059.5|2
1634723750000|2021-10-20 09:55:50|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|5
1634723760000|2021-10-20 09:56:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634723790000|2021-10-20 09:56:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634723800000|2021-10-20 09:56:40|3065|3059|3064.3|3058.3|3065|3059|3064.3|3058.3|2
1634723810000|2021-10-20 09:56:50|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1634723830000|2021-10-20 09:57:10|3064.8|3058.8|3064.8|3058.8|3065|3059|3064.8|3058.8|3
1634723860000|2021-10-20 09:57:40|3065|3059|3066.3|3060.3|3066.3|3060.3|3065|3059|2
1634723870000|2021-10-20 09:57:50|3066|3060|3067.5|3061.5|3067.5|3061.5|3066|3060|2
1634723880000|2021-10-20 09:58:00|3067.3|3061.3|3068.3|3062.3|3068.5|3062.5|3067.3|3061.3|4
1634723890000|2021-10-20 09:58:10|3068.5|3062.5|3070.8|3064.8|3070.8|3064.8|3068.5|3062.5|4
1634723900000|2021-10-20 09:58:20|3070.5|3064.5|3069.5|3063.5|3070.5|3064.5|3069.3|3063.3|3
1634723920000|2021-10-20 09:58:40|3069.8|3063.8|3071.5|3065.5|3071.5|3065.5|3069.8|3063.8|5
1634723940000|2021-10-20 09:59:00|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634723950000|2021-10-20 09:59:10|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634723960000|2021-10-20 09:59:20|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|7
1634723970000|2021-10-20 09:59:30|3072.3|3066.3|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|3
1634723980000|2021-10-20 09:59:40|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1634723990000|2021-10-20 09:59:50|3072|3066|3072|3066|3072|3066|3072|3066|1
1634724020000|2021-10-20 10:00:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634724040000|2021-10-20 10:00:40|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634724050000|2021-10-20 10:00:50|3072|3066|3072.5|3066.5|3072.5|3066.5|3072|3066|2
1634724070000|2021-10-20 10:01:10|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|4
1634724080000|2021-10-20 10:01:20|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1634724090000|2021-10-20 10:01:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634724100000|2021-10-20 10:01:40|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|2
1634724110000|2021-10-20 10:01:50|3070.8|3064.8|3069.5|3063.5|3070.8|3064.8|3069.5|3063.5|3
1634724120000|2021-10-20 10:02:00|3069.8|3063.8|3070.3|3064.3|3070.5|3064.5|3069.8|3063.8|3
1634724140000|2021-10-20 10:02:20|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|2
1634724170000|2021-10-20 10:02:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634724230000|2021-10-20 10:03:50|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|4
1634724290000|2021-10-20 10:04:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634724300000|2021-10-20 10:05:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634724310000|2021-10-20 10:05:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634724360000|2021-10-20 10:06:00|3071.3|3065.3|3071.3|3065.3|3071.8|3065.8|3071.3|3065.3|4
1634724380000|2021-10-20 10:06:20|3071.5|3065.5|3073.8|3067.8|3073.8|3067.8|3071.5|3065.5|3
1634724400000|2021-10-20 10:06:40|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1634724420000|2021-10-20 10:07:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634724430000|2021-10-20 10:07:10|3073.3|3067.3|3071.8|3065.8|3073.3|3067.3|3071.8|3065.8|5
1634724440000|2021-10-20 10:07:20|3073.5|3067.5|3073|3067|3073.5|3067.5|3073|3067|2
1634724470000|2021-10-20 10:07:50|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634724480000|2021-10-20 10:08:00|3071.8|3065.8|3068.5|3062.5|3071.8|3065.8|3068.5|3062.5|3
1634724490000|2021-10-20 10:08:10|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|2
1634724500000|2021-10-20 10:08:20|3067|3061|3065.5|3059.5|3067|3061|3065.5|3059.5|5
1634724510000|2021-10-20 10:08:30|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1634724520000|2021-10-20 10:08:40|3065.3|3059.3|3066.5|3060.5|3066.5|3060.5|3065.3|3059.3|4
1634724540000|2021-10-20 10:09:00|3066.3|3060.3|3066.8|3060.8|3066.8|3060.8|3065.8|3059.8|6
1634724550000|2021-10-20 10:09:10|3066.5|3060.5|3065.8|3059.8|3066.5|3060.5|3065.8|3059.8|3
1634724560000|2021-10-20 10:09:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634724580000|2021-10-20 10:09:40|3065|3059|3064|3058|3065|3059|3064|3058|4
1634724590000|2021-10-20 10:09:50|3064.3|3058.3|3063|3057|3064.3|3058.3|3063|3057|3
1634724610000|2021-10-20 10:10:10|3063.3|3057.3|3063.8|3057.8|3064|3058|3063.3|3057.3|4
1634724640000|2021-10-20 10:10:40|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1634724670000|2021-10-20 10:11:10|3063.8|3057.8|3064.8|3058.8|3064.8|3058.8|3063.8|3057.8|2
1634724680000|2021-10-20 10:11:20|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1634724730000|2021-10-20 10:12:10|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1634724750000|2021-10-20 10:12:30|3064.3|3058.3|3063.3|3057.3|3064.3|3058.3|3063.3|3057.3|2
1634724760000|2021-10-20 10:12:40|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|2
1634724770000|2021-10-20 10:12:50|3062|3056|3062|3056|3062|3056|3062|3056|1
1634724780000|2021-10-20 10:13:00|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|3
1634724790000|2021-10-20 10:13:10|3061.5|3055.5|3061.8|3055.8|3062.5|3056.5|3061.5|3055.5|5
1634724800000|2021-10-20 10:13:20|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1634724810000|2021-10-20 10:13:30|3061|3055|3060.3|3054.3|3061|3055|3060.3|3054.3|3
1634724850000|2021-10-20 10:14:10|3060|3054|3060.5|3054.5|3060.5|3054.5|3060|3054|2
1634724860000|2021-10-20 10:14:20|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1634724870000|2021-10-20 10:14:30|3060|3054|3060|3054|3060|3054|3060|3054|1
1634724880000|2021-10-20 10:14:40|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634724900000|2021-10-20 10:15:00|3059.5|3053.5|3059.5|3053.5|3060|3054|3059.5|3053.5|5
1634724910000|2021-10-20 10:15:10|3059.8|3053.8|3060|3054|3060.3|3054.3|3059.8|3053.8|3
1634724930000|2021-10-20 10:15:30|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|2
1634724940000|2021-10-20 10:15:40|3059|3053|3059.3|3053.3|3059.8|3053.8|3058.8|3052.8|7
1634724950000|2021-10-20 10:15:50|3059|3053|3059|3053|3059|3053|3058.8|3052.8|3
1634724960000|2021-10-20 10:16:00|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3059.3|3053.3|2
1634724980000|2021-10-20 10:16:20|3059.3|3053.3|3058.8|3052.8|3059.3|3053.3|3058.8|3052.8|3
1634725040000|2021-10-20 10:17:20|3058.3|3052.3|3056.5|3050.5|3058.3|3052.3|3056.5|3050.5|3
1634725050000|2021-10-20 10:17:30|3056.8|3050.8|3057.3|3051.3|3057.3|3051.3|3056.8|3050.8|2
1634725060000|2021-10-20 10:17:40|3057.5|3051.5|3057.3|3051.3|3057.5|3051.5|3057.3|3051.3|2
1634725080000|2021-10-20 10:18:00|3057.5|3051.5|3057|3051|3058.5|3052.5|3057|3051|5
1634725090000|2021-10-20 10:18:10|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1634725100000|2021-10-20 10:18:20|3058|3052|3059.5|3053.5|3060|3054|3058|3052|7
1634725110000|2021-10-20 10:18:30|3059.8|3053.8|3059.8|3053.8|3060.5|3054.5|3059.8|3053.8|3
1634725120000|2021-10-20 10:18:40|3060|3054|3059.3|3053.3|3060.5|3054.5|3059.3|3053.3|5
1634725130000|2021-10-20 10:18:50|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634725140000|2021-10-20 10:19:00|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1634725160000|2021-10-20 10:19:20|3059.5|3053.5|3059.8|3053.8|3060.5|3054.5|3059.5|3053.5|3
1634725180000|2021-10-20 10:19:40|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1634725190000|2021-10-20 10:19:50|3059|3053|3059|3053|3059|3053|3059|3053|1
1634725200000|2021-10-20 10:20:00|3059.5|3053.5|3059.5|3053.5|3059.8|3053.8|3059.3|3053.3|5
1634725210000|2021-10-20 10:20:10|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634725230000|2021-10-20 10:20:30|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1634725240000|2021-10-20 10:20:40|3059|3053|3059.8|3053.8|3060|3054|3059|3053|3
1634725270000|2021-10-20 10:21:10|3060|3054|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|4
1634725280000|2021-10-20 10:21:20|3059.5|3053.5|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|4
1634725320000|2021-10-20 10:22:00|3059.5|3053.5|3059.5|3053.5|3059.8|3053.8|3059.5|3053.5|3
1634725360000|2021-10-20 10:22:40|3059.8|3053.8|3060|3054|3060.3|3054.3|3059.8|3053.8|3
1634725370000|2021-10-20 10:22:50|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059|3053|4
1634725400000|2021-10-20 10:23:20|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634725420000|2021-10-20 10:23:40|3059.8|3053.8|3060.3|3054.3|3060.5|3054.5|3059.8|3053.8|3
1634725430000|2021-10-20 10:23:50|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1634725440000|2021-10-20 10:24:00|3060.5|3054.5|3060.5|3054.5|3061|3055|3060.3|3054.3|5
1634725450000|2021-10-20 10:24:10|3060.8|3054.8|3061.3|3055.3|3061.3|3055.3|3060.8|3054.8|2
1634725470000|2021-10-20 10:24:30|3061.5|3055.5|3060.8|3054.8|3061.5|3055.5|3060.8|3054.8|3
1634725480000|2021-10-20 10:24:40|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1634725500000|2021-10-20 10:25:00|3060|3054|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|4
1634725510000|2021-10-20 10:25:10|3061.5|3055.5|3062.3|3056.3|3062.3|3056.3|3061.5|3055.5|2
1634725520000|2021-10-20 10:25:20|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1634725530000|2021-10-20 10:25:30|3062|3056|3062.3|3056.3|3062.5|3056.5|3062|3056|4
1634725540000|2021-10-20 10:25:40|3062.5|3056.5|3063.5|3057.5|3064|3058|3062.5|3056.5|3
1634725560000|2021-10-20 10:26:00|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1634725570000|2021-10-20 10:26:10|3063|3057|3062.3|3056.3|3063.3|3057.3|3062.3|3056.3|4
1634725580000|2021-10-20 10:26:20|3062|3056|3061.8|3055.8|3062|3056|3061.5|3055.5|4
1634725600000|2021-10-20 10:26:40|3062|3056|3062.3|3056.3|3062.5|3056.5|3062|3056|3
1634725620000|2021-10-20 10:27:00|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1634725650000|2021-10-20 10:27:30|3062.8|3056.8|3063.3|3057.3|3063.3|3057.3|3062.3|3056.3|8
1634725660000|2021-10-20 10:27:40|3063|3057|3062.3|3056.3|3063|3057|3062.3|3056.3|2
1634725670000|2021-10-20 10:27:50|3062|3056|3061.5|3055.5|3062|3056|3061.5|3055.5|2
1634725680000|2021-10-20 10:28:00|3061.3|3055.3|3060.3|3054.3|3061.3|3055.3|3060.3|3054.3|4
1634725700000|2021-10-20 10:28:20|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1634725710000|2021-10-20 10:28:30|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1634725720000|2021-10-20 10:28:40|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1634725740000|2021-10-20 10:29:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1634725750000|2021-10-20 10:29:10|3058.3|3052.3|3058|3052|3058.3|3052.3|3057.8|3051.8|4
1634725760000|2021-10-20 10:29:20|3058.8|3052.8|3058|3052|3058.8|3052.8|3057.8|3051.8|3
1634725770000|2021-10-20 10:29:30|3057.8|3051.8|3054.5|3048.5|3057.8|3051.8|3054.5|3048.5|9
1634725780000|2021-10-20 10:29:40|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1634725790000|2021-10-20 10:29:50|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1634725800000|2021-10-20 10:30:00|3055.3|3049.3|3056.8|3050.8|3056.8|3050.8|3055.3|3049.3|4
1634725810000|2021-10-20 10:30:10|3057|3051|3057|3051|3057.5|3051.5|3057|3051|4
1634725820000|2021-10-20 10:30:20|3056.8|3050.8|3054.3|3048.3|3056.8|3050.8|3054.3|3048.3|5
1634725830000|2021-10-20 10:30:30|3053.5|3047.5|3052.5|3046.5|3053.5|3047.5|3052.5|3046.5|4
1634725840000|2021-10-20 10:30:40|3052.8|3046.8|3049.5|3043.5|3052.8|3046.8|3049.5|3043.5|5
1634725850000|2021-10-20 10:30:50|3049.3|3043.3|3051.3|3045.3|3051.3|3045.3|3048.5|3042.5|4
1634725860000|2021-10-20 10:31:00|3051|3045|3048.3|3042.3|3051|3045|3048.3|3042.3|2
1634725870000|2021-10-20 10:31:10|3048|3042|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|3
1634725890000|2021-10-20 10:31:30|3048.5|3042.5|3049.3|3043.3|3049.3|3043.3|3048.5|3042.5|5
1634725900000|2021-10-20 10:31:40|3049|3043|3049|3043|3049|3043|3049|3043|1
1634725910000|2021-10-20 10:31:50|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1634725920000|2021-10-20 10:32:00|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1634725940000|2021-10-20 10:32:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1634725950000|2021-10-20 10:32:30|3050.5|3044.5|3051.3|3045.3|3051.3|3045.3|3050.3|3044.3|5
1634725960000|2021-10-20 10:32:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1634725970000|2021-10-20 10:32:50|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1634726000000|2021-10-20 10:33:20|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|3
1634726010000|2021-10-20 10:33:30|3050.3|3044.3|3051.8|3045.8|3052|3046|3050.3|3044.3|5
1634726020000|2021-10-20 10:33:40|3052|3046|3052.5|3046.5|3052.5|3046.5|3052|3046|2
1634726050000|2021-10-20 10:34:10|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|2
1634726060000|2021-10-20 10:34:20|3051.3|3045.3|3052.8|3046.8|3053.5|3047.5|3051.3|3045.3|6
1634726070000|2021-10-20 10:34:30|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|2
1634726090000|2021-10-20 10:34:50|3054|3048|3054|3048|3054|3048|3054|3048|1
1634726100000|2021-10-20 10:35:00|3055.3|3049.3|3054.5|3048.5|3055.3|3049.3|3054.5|3048.5|3
1634726110000|2021-10-20 10:35:10|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1634726120000|2021-10-20 10:35:20|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1634726130000|2021-10-20 10:35:30|3056|3050|3056.5|3050.5|3056.5|3050.5|3056|3050|5
1634726140000|2021-10-20 10:35:40|3057|3051|3057|3051|3057|3051|3057|3051|1
1634726160000|2021-10-20 10:36:00|3056|3050|3054.3|3048.3|3056|3050|3054.3|3048.3|2
1634726190000|2021-10-20 10:36:30|3054.5|3048.5|3056.3|3050.3|3056.3|3050.3|3054.5|3048.5|4
1634726200000|2021-10-20 10:36:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1634726210000|2021-10-20 10:36:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1634726240000|2021-10-20 10:37:20|3055.8|3049.8|3057.3|3051.3|3057.3|3051.3|3055.8|3049.8|4
1634726250000|2021-10-20 10:37:30|3057|3051|3057|3051|3057.3|3051.3|3057|3051|5
1634726260000|2021-10-20 10:37:40|3057.3|3051.3|3057.8|3051.8|3057.8|3051.8|3057.3|3051.3|3
1634726280000|2021-10-20 10:38:00|3057.5|3051.5|3056.3|3050.3|3057.5|3051.5|3056.3|3050.3|3
1634726290000|2021-10-20 10:38:10|3056.5|3050.5|3056.3|3050.3|3056.8|3050.8|3056|3050|5
1634726300000|2021-10-20 10:38:20|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1634726310000|2021-10-20 10:38:30|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1634726350000|2021-10-20 10:39:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1634726360000|2021-10-20 10:39:20|3055.8|3049.8|3054|3048|3055.8|3049.8|3054|3048|7
1634726370000|2021-10-20 10:39:30|3054.3|3048.3|3054.8|3048.8|3054.8|3048.8|3054.3|3048.3|3
1634726390000|2021-10-20 10:39:50|3055|3049|3055|3049|3055|3049|3055|3049|1
1634726400000|2021-10-20 10:40:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056|3050|3
1634726410000|2021-10-20 10:40:10|3056.5|3050.5|3057.3|3051.3|3057.3|3051.3|3056.5|3050.5|2
1634726430000|2021-10-20 10:40:30|3057.5|3051.5|3057|3051|3058.3|3052.3|3057|3051|4
1634726440000|2021-10-20 10:40:40|3058|3052|3058|3052|3058|3052|3058|3052|1
1634726450000|2021-10-20 10:40:50|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|3
1634726460000|2021-10-20 10:41:00|3058.8|3052.8|3057.3|3051.3|3059.3|3053.3|3057|3051|5
1634726490000|2021-10-20 10:41:30|3057.5|3051.5|3057.8|3051.8|3057.8|3051.8|3057.5|3051.5|2
1634726510000|2021-10-20 10:41:50|3058|3052|3058.5|3052.5|3058.5|3052.5|3058|3052|2
1634726520000|2021-10-20 10:42:00|3058.3|3052.3|3060.3|3054.3|3060.3|3054.3|3057.3|3051.3|5
1634726540000|2021-10-20 10:42:20|3060|3054|3058.5|3052.5|3060|3054|3058|3052|6
1634726550000|2021-10-20 10:42:30|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634726560000|2021-10-20 10:42:40|3060|3054|3061.3|3055.3|3061.5|3055.5|3060|3054|5
1634726570000|2021-10-20 10:42:50|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634726580000|2021-10-20 10:43:00|3061.8|3055.8|3062.8|3056.8|3062.8|3056.8|3061.5|3055.5|4
1634726590000|2021-10-20 10:43:10|3062.5|3056.5|3061|3055|3063|3057|3061|3055|5
1634726600000|2021-10-20 10:43:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1634726640000|2021-10-20 10:44:00|3061|3055|3061|3055|3061|3055|3060.8|3054.8|3
1634726650000|2021-10-20 10:44:10|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1634726690000|2021-10-20 10:44:50|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634726700000|2021-10-20 10:45:00|3061|3055|3061|3055|3061|3055|3061|3055|1
1634726710000|2021-10-20 10:45:10|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1634726720000|2021-10-20 10:45:20|3061.3|3055.3|3063|3057|3063.5|3057.5|3061.3|3055.3|4
1634726730000|2021-10-20 10:45:30|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1634726740000|2021-10-20 10:45:40|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1634726750000|2021-10-20 10:45:50|3064|3058|3065.3|3059.3|3065.3|3059.3|3064|3058|5
1634726760000|2021-10-20 10:46:00|3065|3059|3063.3|3057.3|3065|3059|3063|3057|4
1634726800000|2021-10-20 10:46:40|3063|3057|3063|3057|3063|3057|3062.8|3056.8|3
1634726810000|2021-10-20 10:46:50|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1634726840000|2021-10-20 10:47:20|3062|3056|3061.3|3055.3|3062|3056|3060.8|3054.8|3
1634726850000|2021-10-20 10:47:30|3062.5|3056.5|3061.3|3055.3|3062.5|3056.5|3061.3|3055.3|3
1634726860000|2021-10-20 10:47:40|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1634726880000|2021-10-20 10:48:00|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634726890000|2021-10-20 10:48:10|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1634726930000|2021-10-20 10:48:50|3058.8|3052.8|3057.8|3051.8|3058.8|3052.8|3057.8|3051.8|3
1634726960000|2021-10-20 10:49:20|3057.3|3051.3|3056.5|3050.5|3057.3|3051.3|3056.5|3050.5|2
1634726990000|2021-10-20 10:49:50|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1634727000000|2021-10-20 10:50:00|3057|3051|3057|3051|3057|3051|3057|3051|1
1634727010000|2021-10-20 10:50:10|3057.5|3051.5|3058.8|3052.8|3058.8|3052.8|3057.5|3051.5|3
1634727020000|2021-10-20 10:50:20|3058.5|3052.5|3058.8|3052.8|3058.8|3052.8|3058.5|3052.5|2
1634727030000|2021-10-20 10:50:30|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1634727060000|2021-10-20 10:51:00|3059.5|3053.5|3061|3055|3061|3055|3059.5|3053.5|2
1634727080000|2021-10-20 10:51:20|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1634727100000|2021-10-20 10:51:40|3061.3|3055.3|3059.8|3053.8|3061.3|3055.3|3059.8|3053.8|4
1634727110000|2021-10-20 10:51:50|3059.3|3053.3|3058.3|3052.3|3059.3|3053.3|3058.3|3052.3|2
1634727120000|2021-10-20 10:52:00|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|3
1634727140000|2021-10-20 10:52:20|3057.8|3051.8|3058|3052|3058.3|3052.3|3057.8|3051.8|5
1634727170000|2021-10-20 10:52:50|3058.3|3052.3|3059.8|3053.8|3059.8|3053.8|3058.3|3052.3|4
1634727180000|2021-10-20 10:53:00|3060|3054|3060|3054|3060|3054|3060|3054|1
1634727190000|2021-10-20 10:53:10|3060.3|3054.3|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|2
1634727210000|2021-10-20 10:53:30|3061.8|3055.8|3062.5|3056.5|3062.8|3056.8|3061.8|3055.8|4
1634727220000|2021-10-20 10:53:40|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1634727230000|2021-10-20 10:53:50|3063|3057|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|4
1634727240000|2021-10-20 10:54:00|3064.3|3058.3|3064.8|3058.8|3064.8|3058.8|3064.3|3058.3|2
1634727250000|2021-10-20 10:54:10|3065.5|3059.5|3066.8|3060.8|3066.8|3060.8|3065.5|3059.5|3
1634727260000|2021-10-20 10:54:20|3066.5|3060.5|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|3
1634727270000|2021-10-20 10:54:30|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1634727280000|2021-10-20 10:54:40|3065.8|3059.8|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|2
1634727290000|2021-10-20 10:54:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1634727300000|2021-10-20 10:55:00|3066.3|3060.3|3066.3|3060.3|3066.5|3060.5|3066.3|3060.3|3
1634727310000|2021-10-20 10:55:10|3066|3060|3064.8|3058.8|3066|3060|3064.8|3058.8|3
1634727320000|2021-10-20 10:55:20|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1634727350000|2021-10-20 10:55:50|3064.3|3058.3|3062.8|3056.8|3064.3|3058.3|3062.8|3056.8|2
1634727360000|2021-10-20 10:56:00|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1634727390000|2021-10-20 10:56:30|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634727420000|2021-10-20 10:57:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1634727440000|2021-10-20 10:57:20|3062.3|3056.3|3063.5|3057.5|3063.5|3057.5|3062.3|3056.3|2
1634727550000|2021-10-20 10:59:10|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1634727560000|2021-10-20 10:59:20|3063|3057|3062|3056|3063|3057|3062|3056|5
1634727570000|2021-10-20 10:59:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634727580000|2021-10-20 10:59:40|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1634727600000|2021-10-20 11:00:00|3062.5|3056.5|3063.3|3057.3|3063.3|3057.3|3062.5|3056.5|2
1634727620000|2021-10-20 11:00:20|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1634727640000|2021-10-20 11:00:40|3063|3057|3063|3057|3063|3057|3063|3057|1
1634727650000|2021-10-20 11:00:50|3063.3|3057.3|3064.3|3058.3|3064.3|3058.3|3063.3|3057.3|2
1634727660000|2021-10-20 11:01:00|3064.5|3058.5|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|4
1634727670000|2021-10-20 11:01:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634727680000|2021-10-20 11:01:20|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634727690000|2021-10-20 11:01:30|3065|3059|3065|3059|3065|3059|3065|3059|1
1634727720000|2021-10-20 11:02:00|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1634727740000|2021-10-20 11:02:20|3064|3058|3065|3059|3065|3059|3063.8|3057.8|4
1634727750000|2021-10-20 11:02:30|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|2
1634727780000|2021-10-20 11:03:00|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634727790000|2021-10-20 11:03:10|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634727800000|2021-10-20 11:03:20|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634727820000|2021-10-20 11:03:40|3066|3060|3067|3061|3067|3061|3066|3060|2
1634727850000|2021-10-20 11:04:10|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634727860000|2021-10-20 11:04:20|3067.5|3061.5|3069|3063|3069.3|3063.3|3067.5|3061.5|4
1634727900000|2021-10-20 11:05:00|3069.3|3063.3|3069|3063|3069.5|3063.5|3069|3063|5
1634727910000|2021-10-20 11:05:10|3068.8|3062.8|3068|3062|3068.8|3062.8|3068|3062|2
1634727920000|2021-10-20 11:05:20|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634727960000|2021-10-20 11:06:00|3068|3062|3068|3062|3068|3062|3067.8|3061.8|3
1634727970000|2021-10-20 11:06:10|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634727980000|2021-10-20 11:06:20|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1634728010000|2021-10-20 11:06:50|3067.5|3061.5|3065.3|3059.3|3067.5|3061.5|3065.3|3059.3|4
1634728030000|2021-10-20 11:07:10|3065|3059|3063.8|3057.8|3065|3059|3063.8|3057.8|3
1634728040000|2021-10-20 11:07:20|3062.8|3056.8|3064.5|3058.5|3064.5|3058.5|3062.3|3056.3|5
1634728050000|2021-10-20 11:07:30|3064.8|3058.8|3065.8|3059.8|3065.8|3059.8|3064.8|3058.8|3
1634728060000|2021-10-20 11:07:40|3065.3|3059.3|3063.8|3057.8|3065.3|3059.3|3063.8|3057.8|5
1634728070000|2021-10-20 11:07:50|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1634728080000|2021-10-20 11:08:00|3063|3057|3064.3|3058.3|3064.5|3058.5|3063|3057|4
1634728090000|2021-10-20 11:08:10|3064|3058|3064|3058|3064|3058|3064|3058|1
1634728110000|2021-10-20 11:08:30|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1634728120000|2021-10-20 11:08:40|3063.5|3057.5|3065.3|3059.3|3065.3|3059.3|3063.5|3057.5|2
1634728130000|2021-10-20 11:08:50|3065|3059|3065|3059|3065|3059|3065|3059|1
1634728140000|2021-10-20 11:09:00|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1634728160000|2021-10-20 11:09:20|3063|3057|3063|3057|3063|3057|3063|3057|1
1634728170000|2021-10-20 11:09:30|3064|3058|3064.5|3058.5|3064.5|3058.5|3064|3058|2
1634728190000|2021-10-20 11:09:50|3064.3|3058.3|3066.5|3060.5|3066.5|3060.5|3064.3|3058.3|6
1634728210000|2021-10-20 11:10:10|3067|3061|3067.8|3061.8|3067.8|3061.8|3067|3061|3
1634728220000|2021-10-20 11:10:20|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|2
1634728240000|2021-10-20 11:10:40|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634728260000|2021-10-20 11:11:00|3068.3|3062.3|3066.5|3060.5|3068.3|3062.3|3066.3|3060.3|6
1634728280000|2021-10-20 11:11:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1634728290000|2021-10-20 11:11:30|3067|3061|3067|3061|3067|3061|3067|3061|1
1634728320000|2021-10-20 11:12:00|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.5|3060.5|4
1634728340000|2021-10-20 11:12:20|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1634728350000|2021-10-20 11:12:30|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634728440000|2021-10-20 11:14:00|3068|3062|3068|3062|3068|3062|3068|3062|1
1634728460000|2021-10-20 11:14:20|3068.3|3062.3|3069.8|3063.8|3069.8|3063.8|3068.3|3062.3|2
1634728490000|2021-10-20 11:14:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1634728500000|2021-10-20 11:15:00|3070.3|3064.3|3071.3|3065.3|3071.3|3065.3|3070.3|3064.3|4
1634728530000|2021-10-20 11:15:30|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1634728540000|2021-10-20 11:15:40|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1634728560000|2021-10-20 11:16:00|3070.8|3064.8|3070.3|3064.3|3070.8|3064.8|3070|3064|4
1634728570000|2021-10-20 11:16:10|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|2
1634728590000|2021-10-20 11:16:30|3069|3063|3068|3062|3069|3063|3067.8|3061.8|7
1634728600000|2021-10-20 11:16:40|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|2
1634728610000|2021-10-20 11:16:50|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1634728630000|2021-10-20 11:17:10|3068.3|3062.3|3066.5|3060.5|3068.3|3062.3|3066.5|3060.5|3
1634728640000|2021-10-20 11:17:20|3066.8|3060.8|3068.5|3062.5|3068.5|3062.5|3066.8|3060.8|5
1634728660000|2021-10-20 11:17:40|3069|3063|3069|3063|3069|3063|3069|3063|1
1634728690000|2021-10-20 11:18:10|3070|3064|3070|3064|3070.5|3064.5|3070|3064|3
1634728700000|2021-10-20 11:18:20|3070.3|3064.3|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|2
1634728730000|2021-10-20 11:18:50|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1634728760000|2021-10-20 11:19:20|3070.8|3064.8|3071|3065|3071.5|3065.5|3070.8|3064.8|3
1634728770000|2021-10-20 11:19:30|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634728790000|2021-10-20 11:19:50|3071|3065|3071|3065|3071|3065|3071|3065|1
1634728800000|2021-10-20 11:20:00|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1634728840000|2021-10-20 11:20:40|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|2
1634728910000|2021-10-20 11:21:50|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|2
1634728920000|2021-10-20 11:22:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634728930000|2021-10-20 11:22:10|3071.8|3065.8|3072.5|3066.5|3072.5|3066.5|3071.8|3065.8|2
1634728940000|2021-10-20 11:22:20|3073|3067|3072.8|3066.8|3073|3067|3072.5|3066.5|3
1634728960000|2021-10-20 11:22:40|3073|3067|3073|3067|3073|3067|3073|3067|1
1634728970000|2021-10-20 11:22:50|3073.3|3067.3|3074.8|3068.8|3074.8|3068.8|3073.3|3067.3|6
1634728980000|2021-10-20 11:23:00|3074.3|3068.3|3073|3067|3074.3|3068.3|3073|3067|2
1634728990000|2021-10-20 11:23:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.3|3066.3|3
1634729000000|2021-10-20 11:23:20|3072.3|3066.3|3071.3|3065.3|3072.3|3066.3|3071.3|3065.3|2
1634729020000|2021-10-20 11:23:40|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1634729030000|2021-10-20 11:23:50|3071|3065|3072|3066|3072|3066|3071|3065|3
1634729050000|2021-10-20 11:24:10|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|4
1634729060000|2021-10-20 11:24:20|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634729070000|2021-10-20 11:24:30|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1634729080000|2021-10-20 11:24:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634729090000|2021-10-20 11:24:50|3073.8|3067.8|3075.3|3069.3|3075.3|3069.3|3073.8|3067.8|3
1634729130000|2021-10-20 11:25:30|3075.5|3069.5|3077.3|3071.3|3077.3|3071.3|3075.5|3069.5|3
1634729160000|2021-10-20 11:26:00|3077|3071|3074.5|3068.5|3077|3071|3074.3|3068.3|8
1634729200000|2021-10-20 11:26:40|3074.3|3068.3|3073|3067|3074.3|3068.3|3073|3067|4
1634729210000|2021-10-20 11:26:50|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634729220000|2021-10-20 11:27:00|3072.8|3066.8|3075|3069|3075|3069|3072.8|3066.8|4
1634729240000|2021-10-20 11:27:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634729250000|2021-10-20 11:27:30|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634729300000|2021-10-20 11:28:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634729320000|2021-10-20 11:28:40|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075|3069|5
1634729340000|2021-10-20 11:29:00|3075|3069|3075|3069|3075|3069|3075|3069|1
1634729360000|2021-10-20 11:29:20|3075.3|3069.3|3075|3069|3076.5|3070.5|3075|3069|5
1634729370000|2021-10-20 11:29:30|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|3
1634729390000|2021-10-20 11:29:50|3075.5|3069.5|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|2
1634729410000|2021-10-20 11:30:10|3076|3070|3072.8|3066.8|3076|3070|3072.8|3066.8|7
1634729420000|2021-10-20 11:30:20|3072.5|3066.5|3072|3066|3072.5|3066.5|3072|3066|3
1634729430000|2021-10-20 11:30:30|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634729460000|2021-10-20 11:31:00|3072.3|3066.3|3070.3|3064.3|3072.3|3066.3|3069.8|3063.8|11
1634729470000|2021-10-20 11:31:10|3070|3064|3071|3065|3071|3065|3070|3064|4
1634729480000|2021-10-20 11:31:20|3071.3|3065.3|3072.8|3066.8|3072.8|3066.8|3071.3|3065.3|3
1634729490000|2021-10-20 11:31:30|3073|3067|3072.5|3066.5|3073|3067|3072.5|3066.5|2
1634729510000|2021-10-20 11:31:50|3072.8|3066.8|3073.3|3067.3|3073.3|3067.3|3072.8|3066.8|2
1634729550000|2021-10-20 11:32:30|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634729560000|2021-10-20 11:32:40|3073.3|3067.3|3072.3|3066.3|3073.3|3067.3|3072.3|3066.3|2
1634729580000|2021-10-20 11:33:00|3073.5|3067.5|3075|3069|3075|3069|3073.5|3067.5|4
1634729590000|2021-10-20 11:33:10|3074.8|3068.8|3072.8|3066.8|3074.8|3068.8|3071.8|3065.8|10
1634729650000|2021-10-20 11:34:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634729660000|2021-10-20 11:34:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634729670000|2021-10-20 11:34:30|3072|3066|3072.3|3066.3|3072.3|3066.3|3072|3066|2
1634729720000|2021-10-20 11:35:20|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|3
1634729740000|2021-10-20 11:35:40|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634729840000|2021-10-20 11:37:20|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1634729850000|2021-10-20 11:37:30|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1634729870000|2021-10-20 11:37:50|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|5
1634729880000|2021-10-20 11:38:00|3070|3064|3069.8|3063.8|3070|3064|3068.8|3062.8|7
1634729890000|2021-10-20 11:38:10|3069.3|3063.3|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|3
1634729900000|2021-10-20 11:38:20|3069.5|3063.5|3070.8|3064.8|3070.8|3064.8|3069.5|3063.5|3
1634729920000|2021-10-20 11:38:40|3069.8|3063.8|3070.3|3064.3|3070.3|3064.3|3069.8|3063.8|2
1634729930000|2021-10-20 11:38:50|3070|3064|3069.3|3063.3|3070|3064|3068.8|3062.8|6
1634729940000|2021-10-20 11:39:00|3069|3063|3069.5|3063.5|3069.5|3063.5|3068|3062|5
1634729950000|2021-10-20 11:39:10|3069.8|3063.8|3069|3063|3069.8|3063.8|3068.8|3062.8|5
1634729960000|2021-10-20 11:39:20|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|2
1634729970000|2021-10-20 11:39:30|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634729980000|2021-10-20 11:39:40|3070.8|3064.8|3070.8|3064.8|3071.8|3065.8|3070.8|3064.8|4
1634729990000|2021-10-20 11:39:50|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|2
1634730000000|2021-10-20 11:40:00|3071.3|3065.3|3072.3|3066.3|3072.5|3066.5|3071|3065|4
1634730010000|2021-10-20 11:40:10|3072|3066|3072.3|3066.3|3072.5|3066.5|3071|3065|6
1634730020000|2021-10-20 11:40:20|3072|3066|3071.3|3065.3|3072|3066|3071.3|3065.3|3
1634730030000|2021-10-20 11:40:30|3071.8|3065.8|3072|3066|3073|3067|3071.8|3065.8|6
1634730040000|2021-10-20 11:40:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634730050000|2021-10-20 11:40:50|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3071.3|3065.3|6
1634730060000|2021-10-20 11:41:00|3071.5|3065.5|3069.8|3063.8|3071.8|3065.8|3069.8|3063.8|7
1634730070000|2021-10-20 11:41:10|3070.3|3064.3|3070.5|3064.5|3070.8|3064.8|3070.3|3064.3|3
1634730080000|2021-10-20 11:41:20|3071.5|3065.5|3070|3064|3071.5|3065.5|3069.3|3063.3|5
1634730090000|2021-10-20 11:41:30|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634730100000|2021-10-20 11:41:40|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|2
1634730110000|2021-10-20 11:41:50|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069|3063|5
1634730120000|2021-10-20 11:42:00|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|3
1634730130000|2021-10-20 11:42:10|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634730140000|2021-10-20 11:42:20|3070|3064|3069.5|3063.5|3070|3064|3069.5|3063.5|2
1634730150000|2021-10-20 11:42:30|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1634730160000|2021-10-20 11:42:40|3068|3062|3068|3062|3068|3062|3068|3062|1
1634730180000|2021-10-20 11:43:00|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|2
1634730190000|2021-10-20 11:43:10|3069|3063|3068.5|3062.5|3069.3|3063.3|3068.5|3062.5|3
1634730300000|2021-10-20 11:45:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634730310000|2021-10-20 11:45:10|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068|3062|4
1634730360000|2021-10-20 11:46:00|3068|3062|3065.8|3059.8|3068.5|3062.5|3065.8|3059.8|7
1634730370000|2021-10-20 11:46:10|3066|3060|3066|3060|3066|3060|3066|3060|1
1634730380000|2021-10-20 11:46:20|3066.3|3060.3|3065.3|3059.3|3066.8|3060.8|3065.3|3059.3|7
1634730390000|2021-10-20 11:46:30|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634730400000|2021-10-20 11:46:40|3065.8|3059.8|3065.8|3059.8|3066|3060|3065.8|3059.8|3
1634730440000|2021-10-20 11:47:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634730450000|2021-10-20 11:47:30|3065.8|3059.8|3066.5|3060.5|3066.5|3060.5|3065.8|3059.8|3
1634730460000|2021-10-20 11:47:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1634730470000|2021-10-20 11:47:50|3066|3060|3066|3060|3066|3060|3065.8|3059.8|3
1634730510000|2021-10-20 11:48:30|3066.3|3060.3|3066|3060|3066.3|3060.3|3065.8|3059.8|4
1634730550000|2021-10-20 11:49:10|3065|3059|3065|3059|3065|3059|3065|3059|1
1634730560000|2021-10-20 11:49:20|3064.8|3058.8|3063.3|3057.3|3064.8|3058.8|3063.3|3057.3|4
1634730570000|2021-10-20 11:49:30|3063|3057|3063|3057|3063|3057|3063|3057|1
1634730580000|2021-10-20 11:49:40|3062.3|3056.3|3063|3057|3063|3057|3062.3|3056.3|3
1634730600000|2021-10-20 11:50:00|3063.3|3057.3|3062.5|3056.5|3063.5|3057.5|3062.5|3056.5|6
1634730610000|2021-10-20 11:50:10|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1634730620000|2021-10-20 11:50:20|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|2
1634730630000|2021-10-20 11:50:30|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|2
1634730680000|2021-10-20 11:51:20|3062|3056|3061.5|3055.5|3062|3056|3060.8|3054.8|6
1634730690000|2021-10-20 11:51:30|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634730700000|2021-10-20 11:51:40|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1634730720000|2021-10-20 11:52:00|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634730750000|2021-10-20 11:52:30|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|4
1634730770000|2021-10-20 11:52:50|3061.8|3055.8|3063|3057|3063|3057|3061.8|3055.8|2
1634730780000|2021-10-20 11:53:00|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1634730800000|2021-10-20 11:53:20|3063.3|3057.3|3064.3|3058.3|3064.3|3058.3|3063.3|3057.3|4
1634730810000|2021-10-20 11:53:30|3064.5|3058.5|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|4
1634730820000|2021-10-20 11:53:40|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634730830000|2021-10-20 11:53:50|3065.3|3059.3|3064.5|3058.5|3065.3|3059.3|3064.5|3058.5|2
1634730840000|2021-10-20 11:54:00|3064.8|3058.8|3064.5|3058.5|3065|3059|3064|3058|6
1634730850000|2021-10-20 11:54:10|3064.8|3058.8|3064.3|3058.3|3065|3059|3063.8|3057.8|9
1634730860000|2021-10-20 11:54:20|3064|3058|3065|3059|3065|3059|3063.8|3057.8|7
1634730870000|2021-10-20 11:54:30|3065.3|3059.3|3065|3059|3066.5|3060.5|3065|3059|6
1634730880000|2021-10-20 11:54:40|3065.5|3059.5|3066|3060|3066|3060|3065.5|3059.5|2
1634730890000|2021-10-20 11:54:50|3065.8|3059.8|3066|3060|3066|3060|3065.8|3059.8|2
1634730900000|2021-10-20 11:55:00|3066.3|3060.3|3066.5|3060.5|3066.5|3060.5|3066.3|3060.3|2
1634730910000|2021-10-20 11:55:10|3066.8|3060.8|3066|3060|3067.5|3061.5|3066|3060|7
1634730920000|2021-10-20 11:55:20|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1634730930000|2021-10-20 11:55:30|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1634730950000|2021-10-20 11:55:50|3066.3|3060.3|3065|3059|3066.3|3060.3|3065|3059|5
1634730960000|2021-10-20 11:56:00|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1634730970000|2021-10-20 11:56:10|3064.3|3058.3|3064.8|3058.8|3065|3059|3064.3|3058.3|4
1634730990000|2021-10-20 11:56:30|3064.5|3058.5|3065.3|3059.3|3065.8|3059.8|3064|3058|6
1634731000000|2021-10-20 11:56:40|3066.3|3060.3|3069.8|3063.8|3069.8|3063.8|3066.3|3060.3|7
1634731010000|2021-10-20 11:56:50|3070|3064|3069.3|3063.3|3070|3064|3068.3|3062.3|7
1634731020000|2021-10-20 11:57:00|3069.5|3063.5|3071.3|3065.3|3071.8|3065.8|3069.5|3063.5|8
1634731030000|2021-10-20 11:57:10|3071|3065|3071|3065|3071|3065|3071|3065|1
1634731040000|2021-10-20 11:57:20|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|2
1634731050000|2021-10-20 11:57:30|3071|3065|3069.8|3063.8|3071|3065|3069.5|3063.5|6
1634731060000|2021-10-20 11:57:40|3070|3064|3070|3064|3070|3064|3070|3064|1
1634731070000|2021-10-20 11:57:50|3069.5|3063.5|3069|3063|3069.5|3063.5|3069|3063|3
1634731080000|2021-10-20 11:58:00|3068.5|3062.5|3069|3063|3069.5|3063.5|3068.5|3062.5|3
1634731090000|2021-10-20 11:58:10|3069.3|3063.3|3071.5|3065.5|3071.5|3065.5|3069.3|3063.3|4
1634731100000|2021-10-20 11:58:20|3071.8|3065.8|3072.5|3066.5|3072.5|3066.5|3071.5|3065.5|4
1634731110000|2021-10-20 11:58:30|3072.3|3066.3|3072.8|3066.8|3072.8|3066.8|3072.3|3066.3|4
1634731120000|2021-10-20 11:58:40|3072.5|3066.5|3072|3066|3072.8|3066.8|3072|3066|4
1634731130000|2021-10-20 11:58:50|3072.3|3066.3|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|4
1634731140000|2021-10-20 11:59:00|3072.5|3066.5|3073|3067|3073|3067|3072.5|3066.5|5
1634731150000|2021-10-20 11:59:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634731160000|2021-10-20 11:59:20|3072.3|3066.3|3072.3|3066.3|3072.8|3066.8|3072|3066|5
1634731170000|2021-10-20 11:59:30|3072.5|3066.5|3076.8|3070.8|3076.8|3070.8|3072.5|3066.5|5
1634731180000|2021-10-20 11:59:40|3076.5|3070.5|3077.8|3071.8|3078.3|3072.3|3076.5|3070.5|3
1634731190000|2021-10-20 11:59:50|3077.3|3071.3|3079.5|3073.5|3079.8|3073.8|3077|3071|11
1634731200000|2021-10-20 12:00:00|3080|3074|3079|3073|3080.5|3074.5|3075.5|3069.5|11
1634731210000|2021-10-20 12:00:10|3079.3|3073.3|3080.3|3074.3|3080.3|3074.3|3079.3|3073.3|4
1634731220000|2021-10-20 12:00:20|3080.5|3074.5|3083|3077|3084.5|3078.5|3080.3|3074.3|7
1634731230000|2021-10-20 12:00:30|3083.6|3077.6|3081.4|3075.4|3085.8|3079.8|3081.4|3075.4|10
1634731240000|2021-10-20 12:00:40|3081.1|3075.1|3080.5|3074.5|3081.5|3075.5|3080.5|3074.5|5
1634731250000|2021-10-20 12:00:50|3080.6|3074.6|3081.5|3075.5|3081.5|3075.5|3079.8|3073.8|7
1634731260000|2021-10-20 12:01:00|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634731270000|2021-10-20 12:01:10|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634731280000|2021-10-20 12:01:20|3081.8|3075.8|3082.3|3076.3|3082.5|3076.5|3081.8|3075.8|4
1634731290000|2021-10-20 12:01:30|3082|3076|3082|3076|3082|3076|3082|3076|1
1634731300000|2021-10-20 12:01:40|3082.3|3076.3|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|3
1634731310000|2021-10-20 12:01:50|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|4
1634731320000|2021-10-20 12:02:00|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|3
1634731330000|2021-10-20 12:02:10|3082.3|3076.3|3081.3|3075.3|3082.3|3076.3|3081|3075|5
1634731340000|2021-10-20 12:02:20|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|3
1634731350000|2021-10-20 12:02:30|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080|3074|5
1634731370000|2021-10-20 12:02:50|3080.8|3074.8|3081.5|3075.5|3081.5|3075.5|3080.8|3074.8|4
1634731380000|2021-10-20 12:03:00|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1634731390000|2021-10-20 12:03:10|3082.3|3076.3|3081.8|3075.8|3082.3|3076.3|3081.8|3075.8|2
1634731400000|2021-10-20 12:03:20|3081.5|3075.5|3080|3074|3081.5|3075.5|3080|3074|5
1634731410000|2021-10-20 12:03:30|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1634731420000|2021-10-20 12:03:40|3080.5|3074.5|3081|3075|3081|3075|3080.5|3074.5|3
1634731430000|2021-10-20 12:03:50|3081.3|3075.3|3081|3075|3081.3|3075.3|3080.8|3074.8|3
1634731440000|2021-10-20 12:04:00|3080.8|3074.8|3081.5|3075.5|3081.5|3075.5|3080.8|3074.8|4
1634731450000|2021-10-20 12:04:10|3081.8|3075.8|3082|3076|3082|3076|3081.3|3075.3|5
1634731460000|2021-10-20 12:04:20|3082.3|3076.3|3081.5|3075.5|3082.3|3076.3|3081.5|3075.5|4
1634731480000|2021-10-20 12:04:40|3081|3075|3081.5|3075.5|3081.5|3075.5|3081|3075|2
1634731500000|2021-10-20 12:05:00|3081.3|3075.3|3080.5|3074.5|3081.3|3075.3|3080.5|3074.5|3
1634731510000|2021-10-20 12:05:10|3080.8|3074.8|3081.5|3075.5|3081.5|3075.5|3080.8|3074.8|2
1634731530000|2021-10-20 12:05:30|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634731540000|2021-10-20 12:05:40|3081.5|3075.5|3079.8|3073.8|3081.5|3075.5|3079.8|3073.8|8
1634731550000|2021-10-20 12:05:50|3079.5|3073.5|3081|3075|3081|3075|3079.3|3073.3|4
1634731560000|2021-10-20 12:06:00|3081.3|3075.3|3082|3076|3082|3076|3081.3|3075.3|5
1634731570000|2021-10-20 12:06:10|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|3
1634731580000|2021-10-20 12:06:20|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081|3075|4
1634731590000|2021-10-20 12:06:30|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1634731610000|2021-10-20 12:06:50|3081.8|3075.8|3084|3078|3084|3078|3081.8|3075.8|5
1634731620000|2021-10-20 12:07:00|3084.3|3078.3|3084|3078|3084.3|3078.3|3083.8|3077.8|4
1634731630000|2021-10-20 12:07:10|3083.8|3077.8|3082.5|3076.5|3083.8|3077.8|3082.5|3076.5|3
1634731640000|2021-10-20 12:07:20|3082.3|3076.3|3081.3|3075.3|3082.3|3076.3|3081.3|3075.3|4
1634731650000|2021-10-20 12:07:30|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|2
1634731660000|2021-10-20 12:07:40|3081|3075|3082|3076|3082|3076|3081|3075|4
1634731670000|2021-10-20 12:07:50|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|3
1634731680000|2021-10-20 12:08:00|3082.8|3076.8|3083.8|3077.8|3083.8|3077.8|3082.8|3076.8|3
1634731690000|2021-10-20 12:08:10|3084.3|3078.3|3083.3|3077.3|3084.3|3078.3|3083.3|3077.3|2
1634731710000|2021-10-20 12:08:30|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1634731730000|2021-10-20 12:08:50|3083.3|3077.3|3084|3078|3084|3078|3083.3|3077.3|2
1634731740000|2021-10-20 12:09:00|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634731750000|2021-10-20 12:09:10|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3083.3|3077.3|2
1634731760000|2021-10-20 12:09:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634731770000|2021-10-20 12:09:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634731790000|2021-10-20 12:09:50|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1634731800000|2021-10-20 12:10:00|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082|3076|7
1634731810000|2021-10-20 12:10:10|3081.8|3075.8|3081.3|3075.3|3082|3076|3081.3|3075.3|6
1634731820000|2021-10-20 12:10:20|3081.5|3075.5|3081.8|3075.8|3082|3076|3081.5|3075.5|3
1634731830000|2021-10-20 12:10:30|3082|3076|3083.5|3077.5|3083.5|3077.5|3082|3076|2
1634731850000|2021-10-20 12:10:50|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1634731860000|2021-10-20 12:11:00|3084|3078|3085|3079|3085|3079|3084|3078|9
1634731870000|2021-10-20 12:11:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1634731880000|2021-10-20 12:11:20|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|5
1634731890000|2021-10-20 12:11:30|3085.3|3079.3|3085.8|3079.8|3086.8|3080.8|3085.3|3079.3|10
1634731900000|2021-10-20 12:11:40|3085.5|3079.5|3086|3080|3086|3080|3085.5|3079.5|3
1634731910000|2021-10-20 12:11:50|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|3
1634731920000|2021-10-20 12:12:00|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086|3080|4
1634731930000|2021-10-20 12:12:10|3086.5|3080.5|3087|3081|3087.3|3081.3|3086.3|3080.3|8
1634731940000|2021-10-20 12:12:20|3087.3|3081.3|3087.8|3081.8|3087.8|3081.8|3087|3081|5
1634731950000|2021-10-20 12:12:30|3088.3|3082.3|3087.5|3081.5|3088.3|3082.3|3087.5|3081.5|3
1634731960000|2021-10-20 12:12:40|3087.3|3081.3|3089|3083|3089|3083|3086.8|3080.8|7
1634731970000|2021-10-20 12:12:50|3088.8|3082.8|3088.3|3082.3|3088.8|3082.8|3088.3|3082.3|2
1634731980000|2021-10-20 12:13:00|3087.8|3081.8|3086.5|3080.5|3087.8|3081.8|3086.5|3080.5|6
1634731990000|2021-10-20 12:13:10|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1634732010000|2021-10-20 12:13:30|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1634732030000|2021-10-20 12:13:50|3086.8|3080.8|3086.8|3080.8|3087.8|3081.8|3086.8|3080.8|6
1634732040000|2021-10-20 12:14:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1634732050000|2021-10-20 12:14:10|3086.3|3080.3|3087|3081|3087|3081|3086.3|3080.3|5
1634732070000|2021-10-20 12:14:30|3087.3|3081.3|3088.5|3082.5|3088.5|3082.5|3087.3|3081.3|4
1634732080000|2021-10-20 12:14:40|3088|3082|3086.8|3080.8|3088|3082|3086.8|3080.8|3
1634732090000|2021-10-20 12:14:50|3086.5|3080.5|3086.3|3080.3|3086.5|3080.5|3086.3|3080.3|2
1634732100000|2021-10-20 12:15:00|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1634732110000|2021-10-20 12:15:10|3086.5|3080.5|3087.8|3081.8|3087.8|3081.8|3086.5|3080.5|3
1634732120000|2021-10-20 12:15:20|3088|3082|3088.3|3082.3|3088.3|3082.3|3088|3082|2
1634732130000|2021-10-20 12:15:30|3088|3082|3087.5|3081.5|3088|3082|3087.5|3081.5|3
1634732140000|2021-10-20 12:15:40|3088.3|3082.3|3088.8|3082.8|3088.8|3082.8|3088.3|3082.3|3
1634732150000|2021-10-20 12:15:50|3088.5|3082.5|3088.3|3082.3|3088.5|3082.5|3088.3|3082.3|2
1634732170000|2021-10-20 12:16:10|3088|3082|3089|3083|3089.3|3083.3|3088|3082|5
1634732180000|2021-10-20 12:16:20|3089.3|3083.3|3089.8|3083.8|3089.8|3083.8|3089.3|3083.3|2
1634732190000|2021-10-20 12:16:30|3090|3084|3091.3|3085.3|3091.5|3085.5|3090|3084|5
1634732200000|2021-10-20 12:16:40|3091.5|3085.5|3094|3088|3094.3|3088.3|3091.5|3085.5|3
1634732210000|2021-10-20 12:16:50|3093.8|3087.8|3095.3|3089.3|3095.3|3089.3|3093.8|3087.8|5
1634732220000|2021-10-20 12:17:00|3095|3089|3093.3|3087.3|3095|3089|3093.3|3087.3|4
1634732230000|2021-10-20 12:17:10|3094|3088|3095|3089|3095|3089|3094|3088|5
1634732240000|2021-10-20 12:17:20|3094.8|3088.8|3092|3086|3094.8|3088.8|3091.8|3085.8|8
1634732250000|2021-10-20 12:17:30|3091.8|3085.8|3090.8|3084.8|3091.8|3085.8|3090.8|3084.8|3
1634732260000|2021-10-20 12:17:40|3090.5|3084.5|3090.8|3084.8|3090.8|3084.8|3090.5|3084.5|2
1634732270000|2021-10-20 12:17:50|3091|3085|3091.3|3085.3|3091.3|3085.3|3091|3085|2
1634732280000|2021-10-20 12:18:00|3090.3|3084.3|3087.3|3081.3|3090.3|3084.3|3087|3081|4
1634732300000|2021-10-20 12:18:20|3087|3081|3085.3|3079.3|3087|3081|3085.3|3079.3|4
1634732310000|2021-10-20 12:18:30|3085|3079|3084.8|3078.8|3085|3079|3084|3078|5
1634732320000|2021-10-20 12:18:40|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1634732330000|2021-10-20 12:18:50|3083.5|3077.5|3084.3|3078.3|3084.3|3078.3|3083.5|3077.5|2
1634732340000|2021-10-20 12:19:00|3085|3079|3085.8|3079.8|3086|3080|3085|3079|6
1634732350000|2021-10-20 12:19:10|3086|3080|3085.8|3079.8|3086|3080|3085.5|3079.5|3
1634732360000|2021-10-20 12:19:20|3086.3|3080.3|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|2
1634732370000|2021-10-20 12:19:30|3086.3|3080.3|3086|3080|3086.3|3080.3|3086|3080|2
1634732390000|2021-10-20 12:19:50|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1634732400000|2021-10-20 12:20:00|3085.5|3079.5|3085.8|3079.8|3085.8|3079.8|3085.5|3079.5|2
1634732420000|2021-10-20 12:20:20|3086|3080|3086|3080|3086|3080|3085.8|3079.8|3
1634732430000|2021-10-20 12:20:30|3085.8|3079.8|3086|3080|3086|3080|3085.8|3079.8|2
1634732440000|2021-10-20 12:20:40|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|3085.8|3079.8|1
1634732450000|2021-10-20 12:20:50|3084.3|3078.3|3084|3078|3084.3|3078.3|3083.8|3077.8|3
1634732460000|2021-10-20 12:21:00|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1634732470000|2021-10-20 12:21:10|3083.5|3077.5|3084.8|3078.8|3085|3079|3083.3|3077.3|5
1634732480000|2021-10-20 12:21:20|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1634732490000|2021-10-20 12:21:30|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1634732520000|2021-10-20 12:22:00|3084.8|3078.8|3085.8|3079.8|3086|3080|3084.8|3078.8|4
1634732530000|2021-10-20 12:22:10|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1634732550000|2021-10-20 12:22:30|3085.8|3079.8|3085.5|3079.5|3085.8|3079.8|3085.5|3079.5|2
1634732560000|2021-10-20 12:22:40|3085.8|3079.8|3086.3|3080.3|3086.3|3080.3|3085.8|3079.8|2
1634732580000|2021-10-20 12:23:00|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1634732610000|2021-10-20 12:23:30|3086|3080|3086|3080|3086|3080|3086|3080|1
1634732620000|2021-10-20 12:23:40|3086.3|3080.3|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|3
1634732640000|2021-10-20 12:24:00|3086.8|3080.8|3087.8|3081.8|3087.8|3081.8|3086.8|3080.8|2
1634732650000|2021-10-20 12:24:10|3087.5|3081.5|3086.3|3080.3|3087.5|3081.5|3086.3|3080.3|4
1634732660000|2021-10-20 12:24:20|3086|3080|3086|3080|3086|3080|3086|3080|1
1634732680000|2021-10-20 12:24:40|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1634732700000|2021-10-20 12:25:00|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|3
1634732710000|2021-10-20 12:25:10|3086.3|3080.3|3087|3081|3087|3081|3086.3|3080.3|2
1634732720000|2021-10-20 12:25:20|3086.5|3080.5|3086.8|3080.8|3087|3081|3086.5|3080.5|3
1634732750000|2021-10-20 12:25:50|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|3
1634732790000|2021-10-20 12:26:30|3086.3|3080.3|3086.8|3080.8|3086.8|3080.8|3086.3|3080.3|2
1634732830000|2021-10-20 12:27:10|3087|3081|3087.5|3081.5|3087.5|3081.5|3087|3081|2
1634732840000|2021-10-20 12:27:20|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1634732850000|2021-10-20 12:27:30|3087|3081|3087.3|3081.3|3087.3|3081.3|3087|3081|2
1634732860000|2021-10-20 12:27:40|3087.5|3081.5|3088.3|3082.3|3088.3|3082.3|3087.5|3081.5|2
1634732870000|2021-10-20 12:27:50|3088|3082|3087.3|3081.3|3088|3082|3087.3|3081.3|4
1634732890000|2021-10-20 12:28:10|3087|3081|3086.8|3080.8|3087|3081|3086.8|3080.8|2
1634732920000|2021-10-20 12:28:40|3087|3081|3088|3082|3088|3082|3087|3081|2
1634732950000|2021-10-20 12:29:10|3087.5|3081.5|3087.3|3081.3|3087.8|3081.8|3087.3|3081.3|4
1634732960000|2021-10-20 12:29:20|3087|3081|3087|3081|3087|3081|3087|3081|1
1634733000000|2021-10-20 12:30:00|3086.8|3080.8|3087|3081|3087|3081|3086.8|3080.8|2
1634733020000|2021-10-20 12:30:20|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1634733050000|2021-10-20 12:30:50|3086.5|3080.5|3086|3080|3086.5|3080.5|3085.8|3079.8|4
1634733060000|2021-10-20 12:31:00|3086.3|3080.3|3087|3081|3087|3081|3086.3|3080.3|2
1634733070000|2021-10-20 12:31:10|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1634733080000|2021-10-20 12:31:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1634733120000|2021-10-20 12:32:00|3087|3081|3087.5|3081.5|3087.5|3081.5|3087|3081|2
1634733140000|2021-10-20 12:32:20|3087.3|3081.3|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|3
1634733150000|2021-10-20 12:32:30|3086.8|3080.8|3086.5|3080.5|3087.3|3081.3|3086.5|3080.5|4
1634733170000|2021-10-20 12:32:50|3086.3|3080.3|3085.5|3079.5|3086.3|3080.3|3085.5|3079.5|2
1634733200000|2021-10-20 12:33:20|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1634733210000|2021-10-20 12:33:30|3084.8|3078.8|3084.3|3078.3|3084.8|3078.8|3084.3|3078.3|3
1634733230000|2021-10-20 12:33:50|3084.8|3078.8|3084.8|3078.8|3085|3079|3084.8|3078.8|3
1634733250000|2021-10-20 12:34:10|3085|3079|3084.5|3078.5|3085|3079|3084.5|3078.5|3
1634733260000|2021-10-20 12:34:20|3084.3|3078.3|3085|3079|3085|3079|3084.3|3078.3|3
1634733270000|2021-10-20 12:34:30|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1634733300000|2021-10-20 12:35:00|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1634733310000|2021-10-20 12:35:10|3084|3078|3083.5|3077.5|3084|3078|3083.5|3077.5|3
1634733320000|2021-10-20 12:35:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634733330000|2021-10-20 12:35:30|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|3
1634733340000|2021-10-20 12:35:40|3083.8|3077.8|3083.8|3077.8|3084.8|3078.8|3083.8|3077.8|6
1634733350000|2021-10-20 12:35:50|3083.5|3077.5|3082.8|3076.8|3083.5|3077.5|3082.8|3076.8|2
1634733360000|2021-10-20 12:36:00|3082.5|3076.5|3081.5|3075.5|3082.5|3076.5|3081.5|3075.5|2
1634733370000|2021-10-20 12:36:10|3081.8|3075.8|3080.5|3074.5|3081.8|3075.8|3080.5|3074.5|3
1634733380000|2021-10-20 12:36:20|3080|3074|3080.3|3074.3|3080.3|3074.3|3079.5|3073.5|3
1634733390000|2021-10-20 12:36:30|3080|3074|3081.3|3075.3|3081.3|3075.3|3080|3074|5
1634733420000|2021-10-20 12:37:00|3081|3075|3080.3|3074.3|3081|3075|3080.3|3074.3|2
1634733450000|2021-10-20 12:37:30|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|6
1634733470000|2021-10-20 12:37:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634733480000|2021-10-20 12:38:00|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1634733490000|2021-10-20 12:38:10|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1634733520000|2021-10-20 12:38:40|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634733540000|2021-10-20 12:39:00|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1634733550000|2021-10-20 12:39:10|3083|3077|3083.8|3077.8|3083.8|3077.8|3083|3077|3
1634733570000|2021-10-20 12:39:30|3084|3078|3083.5|3077.5|3084|3078|3083|3077|5
1634733580000|2021-10-20 12:39:40|3083.8|3077.8|3085|3079|3085|3079|3083.8|3077.8|4
1634733610000|2021-10-20 12:40:10|3084.8|3078.8|3084.5|3078.5|3084.8|3078.8|3084.5|3078.5|2
1634733620000|2021-10-20 12:40:20|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1634733630000|2021-10-20 12:40:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634733670000|2021-10-20 12:41:10|3083|3077|3083.5|3077.5|3083.5|3077.5|3082.8|3076.8|4
1634733680000|2021-10-20 12:41:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634733690000|2021-10-20 12:41:30|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634733700000|2021-10-20 12:41:40|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1634733730000|2021-10-20 12:42:10|3083.5|3077.5|3083.8|3077.8|3083.8|3077.8|3083.5|3077.5|2
1634733750000|2021-10-20 12:42:30|3083.5|3077.5|3084|3078|3084|3078|3083.5|3077.5|3
1634733770000|2021-10-20 12:42:50|3083.8|3077.8|3082.5|3076.5|3083.8|3077.8|3082.5|3076.5|4
1634733780000|2021-10-20 12:43:00|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1634733790000|2021-10-20 12:43:10|3082.8|3076.8|3083.3|3077.3|3083.3|3077.3|3082.8|3076.8|2
1634733810000|2021-10-20 12:43:30|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1634733820000|2021-10-20 12:43:40|3083.5|3077.5|3084.5|3078.5|3085.3|3079.3|3083.5|3077.5|7
1634733830000|2021-10-20 12:43:50|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084|3078|3
1634733840000|2021-10-20 12:44:00|3084.3|3078.3|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|2
1634733850000|2021-10-20 12:44:10|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1634733860000|2021-10-20 12:44:20|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|3084.5|3078.5|1
1634733870000|2021-10-20 12:44:30|3083.8|3077.8|3083.3|3077.3|3083.8|3077.8|3083.3|3077.3|3
1634733880000|2021-10-20 12:44:40|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634733900000|2021-10-20 12:45:00|3083.3|3077.3|3083|3077|3083.3|3077.3|3082.8|3076.8|5
1634733920000|2021-10-20 12:45:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1634733930000|2021-10-20 12:45:30|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1634733950000|2021-10-20 12:45:50|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|3
1634733960000|2021-10-20 12:46:00|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|2
1634733970000|2021-10-20 12:46:10|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634733980000|2021-10-20 12:46:20|3081|3075|3080.5|3074.5|3081|3075|3080.5|3074.5|3
1634733990000|2021-10-20 12:46:30|3080.3|3074.3|3080|3074|3080.8|3074.8|3080|3074|6
1634734000000|2021-10-20 12:46:40|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3080.3|3074.3|2
1634734010000|2021-10-20 12:46:50|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|2
1634734060000|2021-10-20 12:47:40|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1634734080000|2021-10-20 12:48:00|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634734090000|2021-10-20 12:48:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1634734100000|2021-10-20 12:48:20|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634734120000|2021-10-20 12:48:40|3082.5|3076.5|3085.3|3079.3|3085.3|3079.3|3082.5|3076.5|3
1634734130000|2021-10-20 12:48:50|3085.5|3079.5|3086|3080|3086|3080|3085.3|3079.3|5
1634734140000|2021-10-20 12:49:00|3086.8|3080.8|3085.5|3079.5|3086.8|3080.8|3085.5|3079.5|4
1634734150000|2021-10-20 12:49:10|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1634734180000|2021-10-20 12:49:40|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|2
1634734190000|2021-10-20 12:49:50|3085.8|3079.8|3085|3079|3085.8|3079.8|3085|3079|2
1634734200000|2021-10-20 12:50:00|3085.5|3079.5|3085|3079|3085.5|3079.5|3085|3079|4
1634734210000|2021-10-20 12:50:10|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1634734230000|2021-10-20 12:50:30|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1634734240000|2021-10-20 12:50:40|3085.3|3079.3|3084.8|3078.8|3085.3|3079.3|3084.8|3078.8|2
1634734250000|2021-10-20 12:50:50|3085.3|3079.3|3084.5|3078.5|3085.3|3079.3|3084.5|3078.5|2
1634734260000|2021-10-20 12:51:00|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|3
1634734270000|2021-10-20 12:51:10|3085.3|3079.3|3084.5|3078.5|3085.3|3079.3|3084.5|3078.5|4
1634734280000|2021-10-20 12:51:20|3084.3|3078.3|3084|3078|3084.3|3078.3|3083.8|3077.8|5
1634734290000|2021-10-20 12:51:30|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1634734300000|2021-10-20 12:51:40|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3083.8|3077.8|5
1634734310000|2021-10-20 12:51:50|3083.8|3077.8|3083.8|3077.8|3084.3|3078.3|3083.8|3077.8|3
1634734320000|2021-10-20 12:52:00|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1634734330000|2021-10-20 12:52:10|3083.8|3077.8|3084|3078|3084|3078|3083.8|3077.8|2
1634734340000|2021-10-20 12:52:20|3083.8|3077.8|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|2
1634734360000|2021-10-20 12:52:40|3083.3|3077.3|3082.8|3076.8|3083.3|3077.3|3082.8|3076.8|2
1634734370000|2021-10-20 12:52:50|3082.5|3076.5|3080.5|3074.5|3082.5|3076.5|3080.5|3074.5|4
1634734380000|2021-10-20 12:53:00|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|3
1634734410000|2021-10-20 12:53:30|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1634734420000|2021-10-20 12:53:40|3082|3076|3082|3076|3082|3076|3082|3076|1
1634734430000|2021-10-20 12:53:50|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634734460000|2021-10-20 12:54:20|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634734470000|2021-10-20 12:54:30|3081|3075|3081|3075|3081|3075|3081|3075|1
1634734480000|2021-10-20 12:54:40|3081.3|3075.3|3081.8|3075.8|3082.8|3076.8|3081.3|3075.3|3
1634734490000|2021-10-20 12:54:50|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1634734510000|2021-10-20 12:55:10|3082|3076|3083|3077|3083|3077|3082|3076|4
1634734520000|2021-10-20 12:55:20|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634734540000|2021-10-20 12:55:40|3083|3077|3082.8|3076.8|3083|3077|3082.8|3076.8|4
1634734550000|2021-10-20 12:55:50|3082.3|3076.3|3081.3|3075.3|3083.5|3077.5|3081.3|3075.3|6
1634734560000|2021-10-20 12:56:00|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|2
1634734570000|2021-10-20 12:56:10|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1634734590000|2021-10-20 12:56:30|3081.5|3075.5|3081|3075|3081.5|3075.5|3081|3075|3
1634734600000|2021-10-20 12:56:40|3080.8|3074.8|3080.5|3074.5|3080.8|3074.8|3080.3|3074.3|4
1634734610000|2021-10-20 12:56:50|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1634734650000|2021-10-20 12:57:30|3079.5|3073.5|3078.5|3072.5|3079.5|3073.5|3078.5|3072.5|4
1634734660000|2021-10-20 12:57:40|3078.8|3072.8|3078.3|3072.3|3079|3073|3078.3|3072.3|5
1634734670000|2021-10-20 12:57:50|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1634734690000|2021-10-20 12:58:10|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1634734700000|2021-10-20 12:58:20|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|3
1634734710000|2021-10-20 12:58:30|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|2
1634734720000|2021-10-20 12:58:40|3078|3072|3079|3073|3079|3073|3078|3072|4
1634734730000|2021-10-20 12:58:50|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1634734740000|2021-10-20 12:59:00|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078|3072|11
1634734750000|2021-10-20 12:59:10|3078|3072|3076|3070|3078.3|3072.3|3076|3070|4
1634734760000|2021-10-20 12:59:20|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|3
1634734770000|2021-10-20 12:59:30|3075.8|3069.8|3075.3|3069.3|3076.3|3070.3|3075.3|3069.3|5
1634734780000|2021-10-20 12:59:40|3074.8|3068.8|3076.3|3070.3|3076.3|3070.3|3074.8|3068.8|3
1634734790000|2021-10-20 12:59:50|3075|3069|3075|3069|3075.3|3069.3|3075|3069|3
1634734800000|2021-10-20 13:00:00|3074.8|3068.8|3070|3064|3074.8|3068.8|3069.3|3063.3|21
1634734810000|2021-10-20 13:00:10|3071|3065|3071.6|3065.6|3071.8|3065.8|3070.3|3064.3|9
1634734820000|2021-10-20 13:00:20|3071.5|3065.5|3071|3065|3071.8|3065.8|3071|3065|6
1634734830000|2021-10-20 13:00:30|3071.3|3065.3|3075.8|3069.8|3076|3070|3071.3|3065.3|15
1634734840000|2021-10-20 13:00:40|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|6
1634734850000|2021-10-20 13:00:50|3076.5|3070.5|3073.5|3067.5|3076.8|3070.8|3073.5|3067.5|9
1634734860000|2021-10-20 13:01:00|3073.3|3067.3|3072.3|3066.3|3073.5|3067.5|3071|3065|17
1634734870000|2021-10-20 13:01:10|3072|3066|3068.8|3062.8|3074.5|3068.5|3068.6|3062.6|19
1634734880000|2021-10-20 13:01:20|3068.5|3062.5|3066.8|3060.8|3068.5|3062.5|3066.8|3060.8|11
1634734890000|2021-10-20 13:01:30|3067.3|3061.3|3070.5|3064.5|3070.5|3064.5|3067|3061|11
1634734900000|2021-10-20 13:01:40|3069.5|3063.5|3071.8|3065.8|3072|3066|3069|3063|9
1634734910000|2021-10-20 13:01:50|3072|3066|3072|3066|3072.5|3066.5|3071.8|3065.8|6
1634734920000|2021-10-20 13:02:00|3072.3|3066.3|3073.5|3067.5|3073.8|3067.8|3072|3066|10
1634734930000|2021-10-20 13:02:10|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634734940000|2021-10-20 13:02:20|3073|3067|3070.8|3064.8|3073.5|3067.5|3070.3|3064.3|11
1634734950000|2021-10-20 13:02:30|3071|3065|3072.3|3066.3|3072.8|3066.8|3071|3065|6
1634734960000|2021-10-20 13:02:40|3072.8|3066.8|3070.8|3064.8|3073.3|3067.3|3070.8|3064.8|11
1634734970000|2021-10-20 13:02:50|3071|3065|3070.5|3064.5|3071.3|3065.3|3070|3064|9
1634734980000|2021-10-20 13:03:00|3070.3|3064.3|3069.5|3063.5|3070.5|3064.5|3069|3063|14
1634734990000|2021-10-20 13:03:10|3069.3|3063.3|3071|3065|3071.3|3065.3|3069.3|3063.3|15
1634735000000|2021-10-20 13:03:20|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.3|3064.3|6
1634735010000|2021-10-20 13:03:30|3071|3065|3069.8|3063.8|3071|3065|3069.3|3063.3|10
1634735020000|2021-10-20 13:03:40|3070.3|3064.3|3068|3062|3070.3|3064.3|3067.5|3061.5|10
1634735040000|2021-10-20 13:04:00|3067.8|3061.8|3064.8|3058.8|3067.8|3061.8|3064.8|3058.8|6
1634735060000|2021-10-20 13:04:20|3064.5|3058.5|3063.3|3057.3|3064.8|3058.8|3063.3|3057.3|7
1634735070000|2021-10-20 13:04:30|3062.8|3056.8|3061|3055|3062.8|3056.8|3061|3055|2
1634735090000|2021-10-20 13:04:50|3060.8|3054.8|3061.8|3055.8|3061.8|3055.8|3060.5|3054.5|4
1634735100000|2021-10-20 13:05:00|3062.5|3056.5|3061.8|3055.8|3062.5|3056.5|3061.5|3055.5|4
1634735110000|2021-10-20 13:05:10|3061.3|3055.3|3062|3056|3062|3056|3060.5|3054.5|10
1634735120000|2021-10-20 13:05:20|3061.8|3055.8|3062.3|3056.3|3065|3059|3061.5|3055.5|10
1634735130000|2021-10-20 13:05:30|3062.8|3056.8|3066.3|3060.3|3066.5|3060.5|3062.8|3056.8|7
1634735140000|2021-10-20 13:05:40|3065|3059|3064.3|3058.3|3065.8|3059.8|3064.3|3058.3|7
1634735150000|2021-10-20 13:05:50|3064|3058|3062.8|3056.8|3064|3058|3062.8|3056.8|5
1634735160000|2021-10-20 13:06:00|3062.5|3056.5|3060.3|3054.3|3062.5|3056.5|3060.3|3054.3|12
1634735170000|2021-10-20 13:06:10|3060.5|3054.5|3060.3|3054.3|3060.8|3054.8|3060.3|3054.3|6
1634735180000|2021-10-20 13:06:20|3060.5|3054.5|3060.5|3054.5|3060.8|3054.8|3060|3054|6
1634735190000|2021-10-20 13:06:30|3060.8|3054.8|3060.3|3054.3|3061|3055|3060.3|3054.3|4
1634735200000|2021-10-20 13:06:40|3059.5|3053.5|3058.8|3052.8|3059.5|3053.5|3058.8|3052.8|3
1634735220000|2021-10-20 13:07:00|3059.3|3053.3|3060|3054|3060.3|3054.3|3057.8|3051.8|10
1634735230000|2021-10-20 13:07:10|3060.3|3054.3|3060.5|3054.5|3060.5|3054.5|3060.3|3054.3|4
1634735240000|2021-10-20 13:07:20|3062.5|3056.5|3062|3056|3062.8|3056.8|3062|3056|4
1634735260000|2021-10-20 13:07:40|3062.5|3056.5|3062.5|3056.5|3064.5|3058.5|3062.3|3056.3|10
1634735270000|2021-10-20 13:07:50|3062.3|3056.3|3062.8|3056.8|3062.8|3056.8|3062.3|3056.3|3
1634735280000|2021-10-20 13:08:00|3062.5|3056.5|3063|3057|3063|3057|3061|3055|9
1634735290000|2021-10-20 13:08:10|3065|3059|3061.8|3055.8|3065|3059|3061.8|3055.8|5
1634735300000|2021-10-20 13:08:20|3062.5|3056.5|3062.8|3056.8|3063|3057|3062.5|3056.5|3
1634735310000|2021-10-20 13:08:30|3062.5|3056.5|3061|3055|3062.5|3056.5|3060.8|3054.8|9
1634735320000|2021-10-20 13:08:40|3062|3056|3062.8|3056.8|3062.8|3056.8|3062|3056|3
1634735340000|2021-10-20 13:09:00|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1634735350000|2021-10-20 13:09:10|3063.5|3057.5|3063.3|3057.3|3064.5|3058.5|3063|3057|7
1634735360000|2021-10-20 13:09:20|3063|3057|3062.8|3056.8|3064|3058|3062.8|3056.8|6
1634735370000|2021-10-20 13:09:30|3063.3|3057.3|3063.5|3057.5|3064|3058|3062.3|3056.3|6
1634735380000|2021-10-20 13:09:40|3064.3|3058.3|3062.8|3056.8|3064.5|3058.5|3062.8|3056.8|4
1634735390000|2021-10-20 13:09:50|3062|3056|3064|3058|3064|3058|3062|3056|4
1634735400000|2021-10-20 13:10:00|3063.3|3057.3|3062.5|3056.5|3063.3|3057.3|3062|3056|6
1634735410000|2021-10-20 13:10:10|3062.3|3056.3|3062.9|3056.9|3063|3057|3060.3|3054.3|13
1634735420000|2021-10-20 13:10:20|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1634735430000|2021-10-20 13:10:30|3063.5|3057.5|3066.8|3060.8|3066.8|3060.8|3063.5|3057.5|11
1634735440000|2021-10-20 13:10:40|3067|3061|3068.5|3062.5|3068.5|3062.5|3066.8|3060.8|9
1634735450000|2021-10-20 13:10:50|3068.3|3062.3|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|5
1634735460000|2021-10-20 13:11:00|3068.5|3062.5|3070|3064|3070|3064|3068.3|3062.3|10
1634735470000|2021-10-20 13:11:10|3069.8|3063.8|3070|3064|3070|3064|3068.8|3062.8|8
1634735480000|2021-10-20 13:11:20|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|4
1634735490000|2021-10-20 13:11:30|3070.3|3064.3|3071|3065|3071|3065|3070|3064|7
1634735500000|2021-10-20 13:11:40|3070.8|3064.8|3069.1|3063.1|3070.8|3064.8|3069.1|3063.1|3
1634735510000|2021-10-20 13:11:50|3069.3|3063.3|3069.5|3063.5|3069.5|3063.5|3069.1|3063.1|4
1634735520000|2021-10-20 13:12:00|3069.3|3063.3|3068.5|3062.5|3069.3|3063.3|3068.5|3062.5|2
1634735530000|2021-10-20 13:12:10|3068|3062|3067|3061|3068|3062|3067|3061|3
1634735540000|2021-10-20 13:12:20|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|3
1634735550000|2021-10-20 13:12:30|3067.5|3061.5|3066.5|3060.5|3067.5|3061.5|3065.8|3059.8|7
1634735560000|2021-10-20 13:12:40|3067|3061|3065.8|3059.8|3067|3061|3065.8|3059.8|9
1634735570000|2021-10-20 13:12:50|3066.5|3060.5|3067.5|3061.5|3067.5|3061.5|3065.3|3059.3|13
1634735580000|2021-10-20 13:13:00|3067.3|3061.3|3066|3060|3067.3|3061.3|3065.8|3059.8|15
1634735590000|2021-10-20 13:13:10|3065.8|3059.8|3065.3|3059.3|3065.8|3059.8|3063.8|3057.8|13
1634735600000|2021-10-20 13:13:20|3065|3059|3063.8|3057.8|3065.3|3059.3|3063|3057|14
1634735610000|2021-10-20 13:13:30|3064|3058|3064.5|3058.5|3065|3059|3063.8|3057.8|6
1634735620000|2021-10-20 13:13:40|3064.3|3058.3|3063.5|3057.5|3064.3|3058.3|3063.5|3057.5|5
1634735630000|2021-10-20 13:13:50|3063.8|3057.8|3064.5|3058.5|3064.5|3058.5|3063.8|3057.8|3
1634735640000|2021-10-20 13:14:00|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064|3058|4
1634735650000|2021-10-20 13:14:10|3064|3058|3063|3057|3064|3058|3062.8|3056.8|6
1634735660000|2021-10-20 13:14:20|3062.8|3056.8|3062|3056|3062.8|3056.8|3062|3056|2
1634735680000|2021-10-20 13:14:40|3061.8|3055.8|3061.5|3055.5|3062.3|3056.3|3061.5|3055.5|3
1634735690000|2021-10-20 13:14:50|3061.3|3055.3|3060.5|3054.5|3061.3|3055.3|3060.5|3054.5|4
1634735700000|2021-10-20 13:15:00|3060.8|3054.8|3060.3|3054.3|3061.5|3055.5|3060.3|3054.3|8
1634735710000|2021-10-20 13:15:10|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1634735720000|2021-10-20 13:15:20|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|5
1634735730000|2021-10-20 13:15:30|3059.5|3053.5|3059.3|3053.3|3060.3|3054.3|3059.3|3053.3|6
1634735740000|2021-10-20 13:15:40|3059|3053|3059|3053|3059.8|3053.8|3058.8|3052.8|10
1634735750000|2021-10-20 13:15:50|3059.5|3053.5|3059|3053|3060.3|3054.3|3059|3053|10
1634735760000|2021-10-20 13:16:00|3059.5|3053.5|3060.3|3054.3|3060.3|3054.3|3059.5|3053.5|3
1634735770000|2021-10-20 13:16:10|3060.5|3054.5|3060.8|3054.8|3061|3055|3060.5|3054.5|4
1634735780000|2021-10-20 13:16:20|3061|3055|3061.8|3055.8|3063|3057|3061|3055|8
1634735790000|2021-10-20 13:16:30|3062|3056|3062|3056|3062.3|3056.3|3061.8|3055.8|4
1634735800000|2021-10-20 13:16:40|3062.3|3056.3|3062.5|3056.5|3063|3057|3062.3|3056.3|3
1634735820000|2021-10-20 13:17:00|3062.8|3056.8|3063.3|3057.3|3063.3|3057.3|3062.8|3056.8|3
1634735830000|2021-10-20 13:17:10|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1634735840000|2021-10-20 13:17:20|3063.3|3057.3|3064|3058|3064|3058|3063.3|3057.3|3
1634735850000|2021-10-20 13:17:30|3063.5|3057.5|3064.8|3058.8|3064.8|3058.8|3063.5|3057.5|4
1634735860000|2021-10-20 13:17:40|3065|3059|3066.8|3060.8|3066.8|3060.8|3065|3059|5
1634735870000|2021-10-20 13:17:50|3067|3061|3066.8|3060.8|3067|3061|3066.8|3060.8|2
1634735880000|2021-10-20 13:18:00|3067|3061|3067|3061|3067|3061|3067|3061|1
1634735890000|2021-10-20 13:18:10|3066.8|3060.8|3067|3061|3067|3061|3066.5|3060.5|4
1634735900000|2021-10-20 13:18:20|3066.5|3060.5|3067.3|3061.3|3067.3|3061.3|3066.5|3060.5|4
1634735910000|2021-10-20 13:18:30|3067.5|3061.5|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|3
1634735920000|2021-10-20 13:18:40|3067.8|3061.8|3069.5|3063.5|3069.5|3063.5|3067.8|3061.8|6
1634735930000|2021-10-20 13:18:50|3069.3|3063.3|3069.5|3063.5|3070|3064|3069.3|3063.3|7
1634735940000|2021-10-20 13:19:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634735950000|2021-10-20 13:19:10|3070|3064|3070.3|3064.3|3070.5|3064.5|3069.5|3063.5|6
1634735960000|2021-10-20 13:19:20|3070|3064|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|4
1634735970000|2021-10-20 13:19:30|3070|3064|3069.8|3063.8|3070|3064|3069.3|3063.3|9
1634735980000|2021-10-20 13:19:40|3070|3064|3071.8|3065.8|3071.8|3065.8|3070|3064|16
1634735990000|2021-10-20 13:19:50|3072.5|3066.5|3072|3066|3072.5|3066.5|3071.3|3065.3|5
1634736000000|2021-10-20 13:20:00|3072.3|3066.3|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|3
1634736010000|2021-10-20 13:20:10|3072|3066|3071|3065|3072|3066|3071|3065|4
1634736020000|2021-10-20 13:20:20|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634736030000|2021-10-20 13:20:30|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1634736040000|2021-10-20 13:20:40|3071|3065|3071.5|3065.5|3071.5|3065.5|3070.8|3064.8|4
1634736050000|2021-10-20 13:20:50|3071.8|3065.8|3072|3066|3072.3|3066.3|3071.8|3065.8|6
1634736060000|2021-10-20 13:21:00|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3071.8|3065.8|9
1634736070000|2021-10-20 13:21:10|3072.8|3066.8|3072.5|3066.5|3072.8|3066.8|3072.5|3066.5|2
1634736080000|2021-10-20 13:21:20|3072.8|3066.8|3074|3068|3074|3068|3072.8|3066.8|3
1634736090000|2021-10-20 13:21:30|3074.5|3068.5|3075.5|3069.5|3076|3070|3074.5|3068.5|6
1634736100000|2021-10-20 13:21:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634736120000|2021-10-20 13:22:00|3074.5|3068.5|3072.8|3066.8|3074.5|3068.5|3072.8|3066.8|8
1634736130000|2021-10-20 13:22:10|3073|3067|3073.3|3067.3|3074|3068|3072.8|3066.8|6
1634736140000|2021-10-20 13:22:20|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1634736150000|2021-10-20 13:22:30|3073.5|3067.5|3075.8|3069.8|3075.8|3069.8|3073.5|3067.5|6
1634736170000|2021-10-20 13:22:50|3076|3070|3076.5|3070.5|3076.5|3070.5|3076|3070|3
1634736180000|2021-10-20 13:23:00|3076.3|3070.3|3078.3|3072.3|3078.3|3072.3|3076.3|3070.3|6
1634736190000|2021-10-20 13:23:10|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1634736200000|2021-10-20 13:23:20|3079|3073|3078.5|3072.5|3079.3|3073.3|3077.8|3071.8|6
1634736210000|2021-10-20 13:23:30|3079|3073|3080.3|3074.3|3080.3|3074.3|3079|3073|5
1634736220000|2021-10-20 13:23:40|3080|3074|3078.8|3072.8|3080|3074|3078.8|3072.8|6
1634736240000|2021-10-20 13:24:00|3079|3073|3080.5|3074.5|3081|3075|3079|3073|9
1634736250000|2021-10-20 13:24:10|3080.3|3074.3|3079.5|3073.5|3080.3|3074.3|3079.5|3073.5|4
1634736260000|2021-10-20 13:24:20|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1634736270000|2021-10-20 13:24:30|3080|3074|3080|3074|3080.3|3074.3|3079.5|3073.5|6
1634736280000|2021-10-20 13:24:40|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1634736300000|2021-10-20 13:25:00|3078.8|3072.8|3077.5|3071.5|3078.8|3072.8|3077.5|3071.5|8
1634736310000|2021-10-20 13:25:10|3077.8|3071.8|3080|3074|3080|3074|3077.8|3071.8|4
1634736320000|2021-10-20 13:25:20|3079.8|3073.8|3078.5|3072.5|3079.8|3073.8|3077.3|3071.3|11
1634736330000|2021-10-20 13:25:30|3078.3|3072.3|3077.5|3071.5|3080.3|3074.3|3077.5|3071.5|10
1634736340000|2021-10-20 13:25:40|3076|3070|3076.3|3070.3|3076.3|3070.3|3075.3|3069.3|11
1634736350000|2021-10-20 13:25:50|3075.8|3069.8|3078.3|3072.3|3078.8|3072.8|3075.8|3069.8|10
1634736360000|2021-10-20 13:26:00|3078.8|3072.8|3077.5|3071.5|3079.3|3073.3|3077.5|3071.5|7
1634736370000|2021-10-20 13:26:10|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3076.3|3070.3|6
1634736380000|2021-10-20 13:26:20|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|3
1634736390000|2021-10-20 13:26:30|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|5
1634736400000|2021-10-20 13:26:40|3075|3069|3075|3069|3075.3|3069.3|3074.8|3068.8|5
1634736410000|2021-10-20 13:26:50|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1634736420000|2021-10-20 13:27:00|3074.3|3068.3|3074|3068|3075|3069|3074|3068|10
1634736460000|2021-10-20 13:27:40|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1634736470000|2021-10-20 13:27:50|3075|3069|3074.5|3068.5|3075|3069|3074.5|3068.5|2
1634736490000|2021-10-20 13:28:10|3074.3|3068.3|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|2
1634736500000|2021-10-20 13:28:20|3075|3069|3077.3|3071.3|3077.3|3071.3|3075|3069|5
1634736510000|2021-10-20 13:28:30|3077.5|3071.5|3076.3|3070.3|3077.5|3071.5|3076.3|3070.3|4
1634736540000|2021-10-20 13:29:00|3076|3070|3075|3069|3076|3070|3074.5|3068.5|7
1634736550000|2021-10-20 13:29:10|3075.3|3069.3|3077|3071|3077|3071|3075.3|3069.3|3
1634736560000|2021-10-20 13:29:20|3076.8|3070.8|3079.5|3073.5|3079.5|3073.5|3076.3|3070.3|11
1634736570000|2021-10-20 13:29:30|3079.3|3073.3|3078.5|3072.5|3079.3|3073.3|3078.5|3072.5|2
1634736590000|2021-10-20 13:29:50|3078.8|3072.8|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|7
1634736600000|2021-10-20 13:30:00|3078.5|3072.5|3076.3|3070.3|3078.8|3072.8|3076.3|3070.3|9
1634736610000|2021-10-20 13:30:10|3076.5|3070.5|3074.8|3068.8|3076.5|3070.5|3074.8|3068.8|9
1634736620000|2021-10-20 13:30:20|3074.3|3068.3|3073.8|3067.8|3075|3069|3073.8|3067.8|13
1634736630000|2021-10-20 13:30:30|3074|3068|3074|3068|3074|3068|3073.5|3067.5|4
1634736640000|2021-10-20 13:30:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634736650000|2021-10-20 13:30:50|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3072|3066|9
1634736660000|2021-10-20 13:31:00|3073|3067|3072|3066|3073|3067|3071.3|3065.3|8
1634736670000|2021-10-20 13:31:10|3071.5|3065.5|3074.3|3068.3|3074.3|3068.3|3071|3065|8
1634736680000|2021-10-20 13:31:20|3074.5|3068.5|3074.3|3068.3|3077.3|3071.3|3074.3|3068.3|14
1634736690000|2021-10-20 13:31:30|3074.5|3068.5|3074.5|3068.5|3076|3070|3074.5|3068.5|9
1634736700000|2021-10-20 13:31:40|3075.8|3069.8|3076.5|3070.5|3076.8|3070.8|3075|3069|14
1634736710000|2021-10-20 13:31:50|3076.3|3070.3|3072.5|3066.5|3076.3|3070.3|3072.5|3066.5|10
1634736720000|2021-10-20 13:32:00|3072.8|3066.8|3072.5|3066.5|3073|3067|3072.3|3066.3|10
1634736730000|2021-10-20 13:32:10|3072.8|3066.8|3074.3|3068.3|3075|3069|3072.8|3066.8|17
1634736740000|2021-10-20 13:32:20|3074.5|3068.5|3073.8|3067.8|3075.3|3069.3|3073.8|3067.8|12
1634736750000|2021-10-20 13:32:30|3073.5|3067.5|3073.5|3067.5|3074.5|3068.5|3073|3067|13
1634736760000|2021-10-20 13:32:40|3073.8|3067.8|3074.3|3068.3|3074.5|3068.5|3073.5|3067.5|12
1634736770000|2021-10-20 13:32:50|3074.5|3068.5|3073.8|3067.8|3074.8|3068.8|3073.8|3067.8|5
1634736780000|2021-10-20 13:33:00|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|2
1634736790000|2021-10-20 13:33:10|3074|3068|3075.8|3069.8|3076|3070|3074|3068|10
1634736800000|2021-10-20 13:33:20|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.5|3068.5|7
1634736810000|2021-10-20 13:33:30|3074.5|3068.5|3074.8|3068.8|3075.8|3069.8|3074.3|3068.3|12
1634736820000|2021-10-20 13:33:40|3075|3069|3074.3|3068.3|3076.3|3070.3|3073.8|3067.8|17
1634736830000|2021-10-20 13:33:50|3074|3068|3075.5|3069.5|3075.8|3069.8|3074|3068|12
1634736840000|2021-10-20 13:34:00|3075.3|3069.3|3074.3|3068.3|3075.3|3069.3|3074.3|3068.3|8
1634736850000|2021-10-20 13:34:10|3074.5|3068.5|3076.3|3070.3|3076.5|3070.5|3074.3|3068.3|9
1634736860000|2021-10-20 13:34:20|3076|3070|3076|3070|3076.3|3070.3|3075.8|3069.8|5
1634736870000|2021-10-20 13:34:30|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1634736880000|2021-10-20 13:34:40|3075.8|3069.8|3077|3071|3077.3|3071.3|3075.8|3069.8|4
1634736890000|2021-10-20 13:34:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076|3070|9
1634736900000|2021-10-20 13:35:00|3076.5|3070.5|3077.8|3071.8|3077.8|3071.8|3076.3|3070.3|7
1634736910000|2021-10-20 13:35:10|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1634736920000|2021-10-20 13:35:20|3077.3|3071.3|3079|3073|3079|3073|3077|3071|10
1634736930000|2021-10-20 13:35:30|3079.3|3073.3|3079.3|3073.3|3079.8|3073.8|3079|3073|9
1634736940000|2021-10-20 13:35:40|3079|3073|3081|3075|3081.3|3075.3|3079|3073|9
1634736950000|2021-10-20 13:35:50|3080.8|3074.8|3081.3|3075.3|3081.3|3075.3|3080|3074|14
1634736960000|2021-10-20 13:36:00|3081|3075|3081|3075|3081.3|3075.3|3080.3|3074.3|9
1634736970000|2021-10-20 13:36:10|3080.8|3074.8|3081|3075|3081.3|3075.3|3080|3074|15
1634736980000|2021-10-20 13:36:20|3081.3|3075.3|3081.3|3075.3|3082|3076|3081|3075|10
1634736990000|2021-10-20 13:36:30|3081.5|3075.5|3083.5|3077.5|3084|3078|3081.5|3075.5|7
1634737000000|2021-10-20 13:36:40|3083.8|3077.8|3082.3|3076.3|3083.8|3077.8|3082.3|3076.3|7
1634737010000|2021-10-20 13:36:50|3082.5|3076.5|3083.3|3077.3|3083.3|3077.3|3082.5|3076.5|4
1634737020000|2021-10-20 13:37:00|3083.5|3077.5|3084.5|3078.5|3084.5|3078.5|3083.3|3077.3|21
1634737040000|2021-10-20 13:37:20|3084|3078|3083.5|3077.5|3084|3078|3083.5|3077.5|6
1634737050000|2021-10-20 13:37:30|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634737060000|2021-10-20 13:37:40|3083.5|3077.5|3081.5|3075.5|3083.5|3077.5|3081.5|3075.5|12
1634737070000|2021-10-20 13:37:50|3081.8|3075.8|3082.8|3076.8|3082.8|3076.8|3081.3|3075.3|8
1634737080000|2021-10-20 13:38:00|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1634737090000|2021-10-20 13:38:10|3083|3077|3084.5|3078.5|3084.5|3078.5|3083|3077|5
1634737100000|2021-10-20 13:38:20|3084.3|3078.3|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|3
1634737110000|2021-10-20 13:38:30|3084.5|3078.5|3080.8|3074.8|3084.5|3078.5|3080.8|3074.8|6
1634737130000|2021-10-20 13:38:50|3080.5|3074.5|3081|3075|3081|3075|3080.3|3074.3|5
1634737140000|2021-10-20 13:39:00|3081.3|3075.3|3079.5|3073.5|3081.5|3075.5|3079.5|3073.5|3
1634737150000|2021-10-20 13:39:10|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079|3073|3
1634737160000|2021-10-20 13:39:20|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|2
1634737170000|2021-10-20 13:39:30|3080|3074|3079.3|3073.3|3080|3074|3079.3|3073.3|3
1634737180000|2021-10-20 13:39:40|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|6
1634737190000|2021-10-20 13:39:50|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1634737200000|2021-10-20 13:40:00|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1634737210000|2021-10-20 13:40:10|3079.3|3073.3|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|2
1634737220000|2021-10-20 13:40:20|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1634737230000|2021-10-20 13:40:30|3079|3073|3077.3|3071.3|3079|3073|3077|3071|4
1634737240000|2021-10-20 13:40:40|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|4
1634737250000|2021-10-20 13:40:50|3076.5|3070.5|3077|3071|3077|3071|3075|3069|8
1634737260000|2021-10-20 13:41:00|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1634737270000|2021-10-20 13:41:10|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3075.8|3069.8|6
1634737280000|2021-10-20 13:41:20|3076.3|3070.3|3076|3070|3076.3|3070.3|3075.8|3069.8|6
1634737300000|2021-10-20 13:41:40|3076.3|3070.3|3077.5|3071.5|3077.5|3071.5|3076.3|3070.3|7
1634737310000|2021-10-20 13:41:50|3077.3|3071.3|3075.8|3069.8|3077.3|3071.3|3075.8|3069.8|5
1634737320000|2021-10-20 13:42:00|3076.3|3070.3|3076|3070|3076.5|3070.5|3076|3070|4
1634737330000|2021-10-20 13:42:10|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1634737340000|2021-10-20 13:42:20|3075.8|3069.8|3074|3068|3075.8|3069.8|3073.8|3067.8|4
1634737350000|2021-10-20 13:42:30|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1634737360000|2021-10-20 13:42:40|3074.3|3068.3|3074|3068|3074.3|3068.3|3073.5|3067.5|7
1634737370000|2021-10-20 13:42:50|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634737380000|2021-10-20 13:43:00|3073.8|3067.8|3074|3068|3074|3068|3073.8|3067.8|2
1634737390000|2021-10-20 13:43:10|3074.3|3068.3|3076.8|3070.8|3076.8|3070.8|3074.3|3068.3|7
1634737400000|2021-10-20 13:43:20|3077|3071|3078|3072|3078|3072|3077|3071|3
1634737410000|2021-10-20 13:43:30|3078.3|3072.3|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|4
1634737420000|2021-10-20 13:43:40|3078.5|3072.5|3077.8|3071.8|3078.5|3072.5|3077.8|3071.8|4
1634737430000|2021-10-20 13:43:50|3077.5|3071.5|3076.3|3070.3|3077.5|3071.5|3076.3|3070.3|4
1634737440000|2021-10-20 13:44:00|3076|3070|3076|3070|3076|3070|3075.5|3069.5|4
1634737450000|2021-10-20 13:44:10|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1634737460000|2021-10-20 13:44:20|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1634737490000|2021-10-20 13:44:50|3074.8|3068.8|3075|3069|3075|3069|3074.5|3068.5|3
1634737500000|2021-10-20 13:45:00|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634737510000|2021-10-20 13:45:10|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1634737520000|2021-10-20 13:45:20|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1634737550000|2021-10-20 13:45:50|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1634737560000|2021-10-20 13:46:00|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|6
1634737590000|2021-10-20 13:46:30|3076.5|3070.5|3077.3|3071.3|3077.3|3071.3|3076.5|3070.5|3
1634737600000|2021-10-20 13:46:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1634737610000|2021-10-20 13:46:50|3078|3072|3077.8|3071.8|3078|3072|3077.8|3071.8|2
1634737620000|2021-10-20 13:47:00|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1634737630000|2021-10-20 13:47:10|3077|3071|3077|3071|3077|3071|3076.5|3070.5|5
1634737640000|2021-10-20 13:47:20|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|2
1634737680000|2021-10-20 13:48:00|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|4
1634737690000|2021-10-20 13:48:10|3076.8|3070.8|3077.3|3071.3|3077.8|3071.8|3076.8|3070.8|7
1634737700000|2021-10-20 13:48:20|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.5|3070.5|8
1634737710000|2021-10-20 13:48:30|3077|3071|3077.3|3071.3|3077.8|3071.8|3077|3071|3
1634737750000|2021-10-20 13:49:10|3077|3071|3077|3071|3077|3071|3077|3071|1
1634737770000|2021-10-20 13:49:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634737780000|2021-10-20 13:49:40|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1634737810000|2021-10-20 13:50:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634737820000|2021-10-20 13:50:20|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634737830000|2021-10-20 13:50:30|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1634737840000|2021-10-20 13:50:40|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|3
1634737850000|2021-10-20 13:50:50|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|4
1634737860000|2021-10-20 13:51:00|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1634737870000|2021-10-20 13:51:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634737880000|2021-10-20 13:51:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1634737900000|2021-10-20 13:51:40|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|3
1634737910000|2021-10-20 13:51:50|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1634737930000|2021-10-20 13:52:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076|3070|5
1634737940000|2021-10-20 13:52:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634737950000|2021-10-20 13:52:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634737960000|2021-10-20 13:52:40|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3075.8|3069.8|4
1634737970000|2021-10-20 13:52:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634737980000|2021-10-20 13:53:00|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1634737990000|2021-10-20 13:53:10|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076|3070|3
1634738000000|2021-10-20 13:53:20|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634738010000|2021-10-20 13:53:30|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|4
1634738020000|2021-10-20 13:53:40|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634738040000|2021-10-20 13:54:00|3076.3|3070.3|3077|3071|3077|3071|3076|3070|5
1634738050000|2021-10-20 13:54:10|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|4
1634738060000|2021-10-20 13:54:20|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|2
1634738080000|2021-10-20 13:54:40|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1634738100000|2021-10-20 13:55:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1634738110000|2021-10-20 13:55:10|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3076|3070|8
1634738120000|2021-10-20 13:55:20|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|4
1634738130000|2021-10-20 13:55:30|3077|3071|3077.3|3071.3|3077.5|3071.5|3077|3071|7
1634738140000|2021-10-20 13:55:40|3077.5|3071.5|3076.5|3070.5|3077.8|3071.8|3076.5|3070.5|7
1634738150000|2021-10-20 13:55:50|3076.3|3070.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|7
1634738160000|2021-10-20 13:56:00|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|5
1634738170000|2021-10-20 13:56:10|3076.8|3070.8|3077|3071|3077.5|3071.5|3076.8|3070.8|6
1634738180000|2021-10-20 13:56:20|3077.3|3071.3|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|4
1634738190000|2021-10-20 13:56:30|3077.8|3071.8|3078.5|3072.5|3079.3|3073.3|3077.8|3071.8|9
1634738210000|2021-10-20 13:56:50|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1634738220000|2021-10-20 13:57:00|3079|3073|3079.5|3073.5|3079.8|3073.8|3079|3073|8
1634738230000|2021-10-20 13:57:10|3079.3|3073.3|3079|3073|3079.5|3073.5|3079|3073|8
1634738240000|2021-10-20 13:57:20|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3078.8|3072.8|4
1634738250000|2021-10-20 13:57:30|3079.3|3073.3|3079|3073|3079.5|3073.5|3079|3073|8
1634738260000|2021-10-20 13:57:40|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1634738270000|2021-10-20 13:57:50|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|4
1634738280000|2021-10-20 13:58:00|3078.8|3072.8|3077.5|3071.5|3078.8|3072.8|3077.5|3071.5|4
1634738290000|2021-10-20 13:58:10|3077.3|3071.3|3077|3071|3077.5|3071.5|3076.8|3070.8|6
1634738300000|2021-10-20 13:58:20|3075.8|3069.8|3076|3070|3076|3070|3075.5|3069.5|5
1634738310000|2021-10-20 13:58:30|3076.3|3070.3|3076.5|3070.5|3077|3071|3076.3|3070.3|5
1634738320000|2021-10-20 13:58:40|3076.8|3070.8|3076.5|3070.5|3077|3071|3076.5|3070.5|8
1634738330000|2021-10-20 13:58:50|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|5
1634738340000|2021-10-20 13:59:00|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|4
1634738350000|2021-10-20 13:59:10|3077|3071|3077|3071|3077|3071|3076.8|3070.8|3
1634738360000|2021-10-20 13:59:20|3076.8|3070.8|3076.8|3070.8|3077.3|3071.3|3076.5|3070.5|8
1634738370000|2021-10-20 13:59:30|3077|3071|3076.5|3070.5|3077|3071|3076.3|3070.3|4
1634738380000|2021-10-20 13:59:40|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|2
1634738390000|2021-10-20 13:59:50|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076|3070|3
1634738400000|2021-10-20 14:00:00|3077|3071|3078|3072|3078|3072|3077|3071|5
1634738410000|2021-10-20 14:00:10|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|2
1634738420000|2021-10-20 14:00:20|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1634738430000|2021-10-20 14:00:30|3077|3071|3075.5|3069.5|3077.3|3071.3|3075.5|3069.5|10
1634738440000|2021-10-20 14:00:40|3075.3|3069.3|3074.5|3068.5|3075.8|3069.8|3074.5|3068.5|5
1634738450000|2021-10-20 14:00:50|3074.3|3068.3|3074.3|3068.3|3074.3|3068.3|3074|3068|5
1634738460000|2021-10-20 14:01:00|3074|3068|3073.5|3067.5|3074|3068|3073.5|3067.5|3
1634738470000|2021-10-20 14:01:10|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634738480000|2021-10-20 14:01:20|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|3
1634738490000|2021-10-20 14:01:30|3073.3|3067.3|3074|3068|3074|3068|3073.3|3067.3|3
1634738500000|2021-10-20 14:01:40|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634738510000|2021-10-20 14:01:50|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.3|3067.3|3
1634738520000|2021-10-20 14:02:00|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634738530000|2021-10-20 14:02:10|3073|3067|3073|3067|3073|3067|3073|3067|1
1634738540000|2021-10-20 14:02:20|3072.8|3066.8|3071.8|3065.8|3072.8|3066.8|3071.8|3065.8|4
1634738550000|2021-10-20 14:02:30|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634738560000|2021-10-20 14:02:40|3071.8|3065.8|3072.8|3066.8|3072.8|3066.8|3071.8|3065.8|4
1634738570000|2021-10-20 14:02:50|3073|3067|3073.8|3067.8|3074|3068|3073|3067|6
1634738580000|2021-10-20 14:03:00|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|4
1634738590000|2021-10-20 14:03:10|3073|3067|3072.3|3066.3|3073|3067|3072.3|3066.3|6
1634738600000|2021-10-20 14:03:20|3072.5|3066.5|3072|3066|3072.5|3066.5|3071.8|3065.8|4
1634738610000|2021-10-20 14:03:30|3071.8|3065.8|3072.3|3066.3|3072.3|3066.3|3071.5|3065.5|7
1634738620000|2021-10-20 14:03:40|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634738630000|2021-10-20 14:03:50|3072.5|3066.5|3073|3067|3073.3|3067.3|3071.8|3065.8|8
1634738640000|2021-10-20 14:04:00|3073.3|3067.3|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|3
1634738650000|2021-10-20 14:04:10|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1634738660000|2021-10-20 14:04:20|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073|3067|6
1634738670000|2021-10-20 14:04:30|3074|3068|3074.5|3068.5|3074.5|3068.5|3074|3068|3
1634738680000|2021-10-20 14:04:40|3074.3|3068.3|3075|3069|3075.3|3069.3|3074.3|3068.3|6
1634738690000|2021-10-20 14:04:50|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634738700000|2021-10-20 14:05:00|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1634738710000|2021-10-20 14:05:10|3075|3069|3075.3|3069.3|3075.5|3069.5|3075|3069|4
1634738720000|2021-10-20 14:05:20|3075.5|3069.5|3075.8|3069.8|3076|3070|3075.5|3069.5|6
1634738730000|2021-10-20 14:05:30|3075.5|3069.5|3074.5|3068.5|3075.5|3069.5|3074.3|3068.3|5
1634738740000|2021-10-20 14:05:40|3074.8|3068.8|3074.8|3068.8|3076.3|3070.3|3074.8|3068.8|11
1634738750000|2021-10-20 14:05:50|3075|3069|3074.3|3068.3|3075.8|3069.8|3074.3|3068.3|8
1634738760000|2021-10-20 14:06:00|3074.8|3068.8|3075.3|3069.3|3075.5|3069.5|3074.8|3068.8|5
1634738770000|2021-10-20 14:06:10|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|4
1634738780000|2021-10-20 14:06:20|3074.5|3068.5|3074.8|3068.8|3075.3|3069.3|3074.3|3068.3|8
1634738790000|2021-10-20 14:06:30|3075|3069|3075.3|3069.3|3075.5|3069.5|3075|3069|4
1634738800000|2021-10-20 14:06:40|3075|3069|3075.8|3069.8|3075.8|3069.8|3074.8|3068.8|5
1634738810000|2021-10-20 14:06:50|3076|3070|3076.8|3070.8|3077|3071|3075.8|3069.8|8
1634738820000|2021-10-20 14:07:00|3077|3071|3076|3070|3077|3071|3076|3070|11
1634738840000|2021-10-20 14:07:20|3076.3|3070.3|3076.3|3070.3|3076.5|3070.5|3076|3070|8
1634738850000|2021-10-20 14:07:30|3075.8|3069.8|3074.8|3068.8|3076|3070|3074.8|3068.8|6
1634738860000|2021-10-20 14:07:40|3075|3069|3075.8|3069.8|3075.8|3069.8|3074.8|3068.8|8
1634738870000|2021-10-20 14:07:50|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1634738880000|2021-10-20 14:08:00|3076|3070|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|5
1634738890000|2021-10-20 14:08:10|3076|3070|3077.8|3071.8|3077.8|3071.8|3075.8|3069.8|7
1634738900000|2021-10-20 14:08:20|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|5
1634738910000|2021-10-20 14:08:30|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1634738920000|2021-10-20 14:08:40|3076.5|3070.5|3077.3|3071.3|3077.5|3071.5|3076.5|3070.5|6
1634738930000|2021-10-20 14:08:50|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1634738940000|2021-10-20 14:09:00|3077.5|3071.5|3077|3071|3077.5|3071.5|3076.8|3070.8|6
1634738960000|2021-10-20 14:09:20|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1634738980000|2021-10-20 14:09:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634738990000|2021-10-20 14:09:50|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1634739000000|2021-10-20 14:10:00|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1634739010000|2021-10-20 14:10:10|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077|3071|5
1634739020000|2021-10-20 14:10:20|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|3
1634739030000|2021-10-20 14:10:30|3077|3071|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|7
1634739040000|2021-10-20 14:10:40|3077|3071|3076.8|3070.8|3077|3071|3076.5|3070.5|4
1634739050000|2021-10-20 14:10:50|3076.5|3070.5|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|6
1634739060000|2021-10-20 14:11:00|3076.8|3070.8|3076.8|3070.8|3077.5|3071.5|3076.5|3070.5|10
1634739070000|2021-10-20 14:11:10|3077|3071|3075.8|3069.8|3077|3071|3075.8|3069.8|8
1634739080000|2021-10-20 14:11:20|3075.5|3069.5|3074.8|3068.8|3075.5|3069.5|3074.8|3068.8|6
1634739090000|2021-10-20 14:11:30|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|3
1634739100000|2021-10-20 14:11:40|3074.3|3068.3|3075.3|3069.3|3075.3|3069.3|3074.3|3068.3|8
1634739110000|2021-10-20 14:11:50|3075|3069|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|7
1634739120000|2021-10-20 14:12:00|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|4
1634739130000|2021-10-20 14:12:10|3075|3069|3075.8|3069.8|3075.8|3069.8|3075|3069|4
1634739140000|2021-10-20 14:12:20|3076|3070|3076.8|3070.8|3076.8|3070.8|3075.8|3069.8|15
1634739150000|2021-10-20 14:12:30|3077|3071|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|12
1634739160000|2021-10-20 14:12:40|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|5
1634739170000|2021-10-20 14:12:50|3077.8|3071.8|3076.8|3070.8|3077.8|3071.8|3076.8|3070.8|4
1634739180000|2021-10-20 14:13:00|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|2
1634739200000|2021-10-20 14:13:20|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3076.3|3070.3|7
1634739210000|2021-10-20 14:13:30|3077.5|3071.5|3077|3071|3077.5|3071.5|3076.8|3070.8|4
1634739220000|2021-10-20 14:13:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634739240000|2021-10-20 14:14:00|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|10
1634739250000|2021-10-20 14:14:10|3076.8|3070.8|3076|3070|3077|3071|3075.5|3069.5|11
1634739260000|2021-10-20 14:14:20|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075|3069|7
1634739270000|2021-10-20 14:14:30|3075|3069|3076.3|3070.3|3076.3|3070.3|3075|3069|9
1634739280000|2021-10-20 14:14:40|3076|3070|3077|3071|3077|3071|3076|3070|9
1634739290000|2021-10-20 14:14:50|3077.3|3071.3|3077|3071|3077.3|3071.3|3076.8|3070.8|4
1634739310000|2021-10-20 14:15:10|3076.8|3070.8|3075.5|3069.5|3076.8|3070.8|3075.5|3069.5|7
1634739340000|2021-10-20 14:15:40|3075.8|3069.8|3076|3070|3076.8|3070.8|3075.8|3069.8|6
1634739350000|2021-10-20 14:15:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|5
1634739360000|2021-10-20 14:16:00|3076.5|3070.5|3077.3|3071.3|3077.3|3071.3|3076.5|3070.5|8
1634739370000|2021-10-20 14:16:10|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.3|3071.3|9
1634739400000|2021-10-20 14:16:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|4
1634739410000|2021-10-20 14:16:50|3077.8|3071.8|3077.5|3071.5|3078|3072|3077.5|3071.5|10
1634739420000|2021-10-20 14:17:00|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|4
1634739430000|2021-10-20 14:17:10|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|6
1634739440000|2021-10-20 14:17:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1634739450000|2021-10-20 14:17:30|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|3
1634739460000|2021-10-20 14:17:40|3077.3|3071.3|3078.5|3072.5|3078.5|3072.5|3077.3|3071.3|5
1634739470000|2021-10-20 14:17:50|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1634739480000|2021-10-20 14:18:00|3078.8|3072.8|3077.8|3071.8|3078.8|3072.8|3077.5|3071.5|7
1634739490000|2021-10-20 14:18:10|3077.5|3071.5|3077.5|3071.5|3078|3072|3077|3071|9
1634739500000|2021-10-20 14:18:20|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1634739510000|2021-10-20 14:18:30|3076.8|3070.8|3078|3072|3078|3072|3076.8|3070.8|5
1634739520000|2021-10-20 14:18:40|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078|3072|3
1634739530000|2021-10-20 14:18:50|3078.5|3072.5|3078.5|3072.5|3078.8|3072.8|3078.3|3072.3|6
1634739540000|2021-10-20 14:19:00|3078.8|3072.8|3079|3073|3079.5|3073.5|3078.5|3072.5|12
1634739550000|2021-10-20 14:19:10|3078.3|3072.3|3079.5|3073.5|3079.8|3073.8|3078.3|3072.3|12
1634739560000|2021-10-20 14:19:20|3079.8|3073.8|3078.8|3072.8|3080|3074|3078.8|3072.8|8
1634739570000|2021-10-20 14:19:30|3079.3|3073.3|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|3
1634739580000|2021-10-20 14:19:40|3080.3|3074.3|3079|3073|3080.3|3074.3|3079|3073|6
1634739590000|2021-10-20 14:19:50|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078|3072|8
1634739600000|2021-10-20 14:20:00|3079|3073|3078.5|3072.5|3079|3073|3078.5|3072.5|3
1634739610000|2021-10-20 14:20:10|3078.3|3072.3|3077.5|3071.5|3078.3|3072.3|3077.5|3071.5|4
1634739620000|2021-10-20 14:20:20|3077|3071|3076.3|3070.3|3077|3071|3076.3|3070.3|4
1634739630000|2021-10-20 14:20:30|3075.8|3069.8|3076|3070|3076.3|3070.3|3075.8|3069.8|5
1634739640000|2021-10-20 14:20:40|3076.3|3070.3|3076|3070|3076.5|3070.5|3075.8|3069.8|6
1634739650000|2021-10-20 14:20:50|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.8|3069.8|3
1634739660000|2021-10-20 14:21:00|3076|3070|3077|3071|3077|3071|3076|3070|7
1634739670000|2021-10-20 14:21:10|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076|3070|5
1634739680000|2021-10-20 14:21:20|3076.5|3070.5|3075.8|3069.8|3076.5|3070.5|3075.5|3069.5|5
1634739690000|2021-10-20 14:21:30|3076|3070|3077|3071|3077.3|3071.3|3076|3070|8
1634739700000|2021-10-20 14:21:40|3077.3|3071.3|3077|3071|3077.5|3071.5|3077|3071|3
1634739710000|2021-10-20 14:21:50|3076.5|3070.5|3076.5|3070.5|3077|3071|3076|3070|8
1634739720000|2021-10-20 14:22:00|3076.8|3070.8|3076|3070|3076.8|3070.8|3076|3070|6
1634739730000|2021-10-20 14:22:10|3075.8|3069.8|3076.8|3070.8|3076.8|3070.8|3075.5|3069.5|5
1634739740000|2021-10-20 14:22:20|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1634739750000|2021-10-20 14:22:30|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|4
1634739800000|2021-10-20 14:23:20|3076.5|3070.5|3074.5|3068.5|3076.5|3070.5|3074.5|3068.5|6
1634739810000|2021-10-20 14:23:30|3074.3|3068.3|3074|3068|3074.3|3068.3|3074|3068|2
1634739820000|2021-10-20 14:23:40|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|4
1634739830000|2021-10-20 14:23:50|3074.3|3068.3|3073.5|3067.5|3074.3|3068.3|3073.3|3067.3|6
1634739840000|2021-10-20 14:24:00|3073.3|3067.3|3073.5|3067.5|3074|3068|3073.3|3067.3|6
1634739850000|2021-10-20 14:24:10|3073.8|3067.8|3074.3|3068.3|3074.5|3068.5|3073.5|3067.5|11
1634739860000|2021-10-20 14:24:20|3074|3068|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|6
1634739870000|2021-10-20 14:24:30|3073.5|3067.5|3072|3066|3073.5|3067.5|3071.5|3065.5|9
1634739880000|2021-10-20 14:24:40|3071.8|3065.8|3073|3067|3073|3067|3071.3|3065.3|8
1634739890000|2021-10-20 14:24:50|3072.8|3066.8|3071.5|3065.5|3072.8|3066.8|3071.5|3065.5|4
1634739900000|2021-10-20 14:25:00|3071.8|3065.8|3073|3067|3073|3067|3071.8|3065.8|9
1634739910000|2021-10-20 14:25:10|3073.3|3067.3|3073.5|3067.5|3074|3068|3072.8|3066.8|10
1634739920000|2021-10-20 14:25:20|3073.8|3067.8|3073.3|3067.3|3074|3068|3073.3|3067.3|9
1634739930000|2021-10-20 14:25:30|3073.5|3067.5|3073.3|3067.3|3073.8|3067.8|3072.8|3066.8|13
1634739940000|2021-10-20 14:25:40|3073|3067|3072.8|3066.8|3073|3067|3072.8|3066.8|2
1634739950000|2021-10-20 14:25:50|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1634739960000|2021-10-20 14:26:00|3072|3066|3070.8|3064.8|3072|3066|3070.8|3064.8|9
1634739970000|2021-10-20 14:26:10|3071|3065|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|5
1634739980000|2021-10-20 14:26:20|3071.5|3065.5|3071|3065|3071.8|3065.8|3070.8|3064.8|10
1634739990000|2021-10-20 14:26:30|3070.8|3064.8|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|6
1634740000000|2021-10-20 14:26:40|3072|3066|3072.3|3066.3|3072.3|3066.3|3071.8|3065.8|5
1634740020000|2021-10-20 14:27:00|3072.5|3066.5|3073.3|3067.3|3073.3|3067.3|3072.5|3066.5|4
1634740030000|2021-10-20 14:27:10|3073.5|3067.5|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|7
1634740040000|2021-10-20 14:27:20|3073.8|3067.8|3074|3068|3074.3|3068.3|3073.8|3067.8|3
1634740070000|2021-10-20 14:27:50|3073.8|3067.8|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|4
1634740080000|2021-10-20 14:28:00|3072.5|3066.5|3072.8|3066.8|3073|3067|3072.5|3066.5|4
1634740090000|2021-10-20 14:28:10|3073|3067|3074.3|3068.3|3074.3|3068.3|3073|3067|7
1634740100000|2021-10-20 14:28:20|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|3073.8|3067.8|1
1634740110000|2021-10-20 14:28:30|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3072.8|3066.8|7
1634740120000|2021-10-20 14:28:40|3072.5|3066.5|3072|3066|3072.5|3066.5|3072|3066|5
1634740130000|2021-10-20 14:28:50|3071.8|3065.8|3072.8|3066.8|3072.8|3066.8|3071.8|3065.8|8
1634740140000|2021-10-20 14:29:00|3073|3067|3073.8|3067.8|3073.8|3067.8|3072.8|3066.8|5
1634740150000|2021-10-20 14:29:10|3074|3068|3073.3|3067.3|3074|3068|3072.8|3066.8|10
1634740160000|2021-10-20 14:29:20|3073|3067|3072.8|3066.8|3073.3|3067.3|3072.8|3066.8|9
1634740170000|2021-10-20 14:29:30|3073|3067|3073.3|3067.3|3073.3|3067.3|3072.5|3066.5|10
1634740180000|2021-10-20 14:29:40|3073|3067|3072.8|3066.8|3073|3067|3072.5|3066.5|6
1634740190000|2021-10-20 14:29:50|3073|3067|3073.5|3067.5|3073.5|3067.5|3073|3067|7
1634740200000|2021-10-20 14:30:00|3073.8|3067.8|3075.3|3069.3|3075.8|3069.8|3073.8|3067.8|15
1634740210000|2021-10-20 14:30:10|3075.5|3069.5|3076.3|3070.3|3076.8|3070.8|3075.5|3069.5|12
1634740220000|2021-10-20 14:30:20|3076|3070|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|5
1634740230000|2021-10-20 14:30:30|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634740240000|2021-10-20 14:30:40|3075.8|3069.8|3075.3|3069.3|3076.3|3070.3|3074.8|3068.8|11
1634740250000|2021-10-20 14:30:50|3075.5|3069.5|3075.8|3069.8|3076|3070|3075.3|3069.3|9
1634740260000|2021-10-20 14:31:00|3076|3070|3075.5|3069.5|3076.3|3070.3|3075.5|3069.5|4
1634740270000|2021-10-20 14:31:10|3075.8|3069.8|3076|3070|3076|3070|3075.8|3069.8|2
1634740280000|2021-10-20 14:31:20|3076.3|3070.3|3076.8|3070.8|3077|3071|3076|3070|8
1634740290000|2021-10-20 14:31:30|3076.5|3070.5|3075.5|3069.5|3076.8|3070.8|3075.5|3069.5|10
1634740300000|2021-10-20 14:31:40|3075.8|3069.8|3075.5|3069.5|3075.8|3069.8|3075.5|3069.5|2
1634740310000|2021-10-20 14:31:50|3075.8|3069.8|3076.5|3070.5|3076.5|3070.5|3075.8|3069.8|6
1634740320000|2021-10-20 14:32:00|3076.8|3070.8|3076.8|3070.8|3077.3|3071.3|3076.5|3070.5|7
1634740330000|2021-10-20 14:32:10|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1634740340000|2021-10-20 14:32:20|3076.5|3070.5|3076.5|3070.5|3076.8|3070.8|3076.3|3070.3|5
1634740350000|2021-10-20 14:32:30|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|2
1634740360000|2021-10-20 14:32:40|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1634740370000|2021-10-20 14:32:50|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3076.3|3070.3|5
1634740380000|2021-10-20 14:33:00|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|6
1634740390000|2021-10-20 14:33:10|3077.8|3071.8|3078.8|3072.8|3079|3073|3077.8|3071.8|15
1634740400000|2021-10-20 14:33:20|3079|3073|3079.5|3073.5|3079.5|3073.5|3078.3|3072.3|12
1634740410000|2021-10-20 14:33:30|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|4
1634740420000|2021-10-20 14:33:40|3079.8|3073.8|3079.3|3073.3|3079.8|3073.8|3078.8|3072.8|5
1634740430000|2021-10-20 14:33:50|3080|3074|3081|3075|3081|3075|3079.8|3073.8|8
1634740440000|2021-10-20 14:34:00|3081.5|3075.5|3082.5|3076.5|3082.8|3076.8|3081|3075|7
1634740450000|2021-10-20 14:34:10|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1634740460000|2021-10-20 14:34:20|3083.3|3077.3|3083.8|3077.8|3084.5|3078.5|3083.3|3077.3|6
1634740470000|2021-10-20 14:34:30|3084.8|3078.8|3084|3078|3084.8|3078.8|3083.3|3077.3|15
1634740480000|2021-10-20 14:34:40|3084.3|3078.3|3083.3|3077.3|3084.5|3078.5|3082.8|3076.8|13
1634740490000|2021-10-20 14:34:50|3083.5|3077.5|3084|3078|3084.3|3078.3|3083.5|3077.5|7
1634740500000|2021-10-20 14:35:00|3083.8|3077.8|3085.3|3079.3|3085.3|3079.3|3083.8|3077.8|13
1634740510000|2021-10-20 14:35:10|3085|3079|3085|3079|3085|3079|3084.8|3078.8|3
1634740520000|2021-10-20 14:35:20|3085.3|3079.3|3084|3078|3085.3|3079.3|3084|3078|8
1634740530000|2021-10-20 14:35:30|3084.3|3078.3|3084.8|3078.8|3084.8|3078.8|3084.3|3078.3|5
1634740540000|2021-10-20 14:35:40|3085|3079|3084.3|3078.3|3085|3079|3084.3|3078.3|6
1634740550000|2021-10-20 14:35:50|3084.5|3078.5|3084.5|3078.5|3084.8|3078.8|3084|3078|7
1634740560000|2021-10-20 14:36:00|3084.8|3078.8|3084.8|3078.8|3085.3|3079.3|3084|3078|16
1634740570000|2021-10-20 14:36:10|3084.5|3078.5|3083|3077|3084.5|3078.5|3082.8|3076.8|8
1634740580000|2021-10-20 14:36:20|3082.8|3076.8|3084.3|3078.3|3084.5|3078.5|3082.8|3076.8|17
1634740590000|2021-10-20 14:36:30|3084.5|3078.5|3085.5|3079.5|3085.5|3079.5|3084.5|3078.5|15
1634740600000|2021-10-20 14:36:40|3085.8|3079.8|3086.3|3080.3|3087|3081|3085.8|3079.8|13
1634740610000|2021-10-20 14:36:50|3086.5|3080.5|3086|3080|3086.8|3080.8|3085.8|3079.8|14
1634740620000|2021-10-20 14:37:00|3086.5|3080.5|3086.5|3080.5|3087.3|3081.3|3086|3080|19
1634740630000|2021-10-20 14:37:10|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3084.5|3078.5|16
1634740640000|2021-10-20 14:37:20|3085.5|3079.5|3086.5|3080.5|3087.5|3081.5|3085.5|3079.5|9
1634740650000|2021-10-20 14:37:30|3086.8|3080.8|3087.3|3081.3|3087.3|3081.3|3086.3|3080.3|7
1634740660000|2021-10-20 14:37:40|3088.3|3082.3|3087.8|3081.8|3088.3|3082.3|3087.8|3081.8|10
1634740670000|2021-10-20 14:37:50|3088|3082|3087.3|3081.3|3088|3082|3087.3|3081.3|4
1634740680000|2021-10-20 14:38:00|3087.5|3081.5|3086.5|3080.5|3088|3082|3086.5|3080.5|11
1634740690000|2021-10-20 14:38:10|3086.3|3080.3|3085.8|3079.8|3087.3|3081.3|3085.8|3079.8|13
1634740700000|2021-10-20 14:38:20|3086|3080|3086|3080|3086.8|3080.8|3086|3080|14
1634740710000|2021-10-20 14:38:30|3086.3|3080.3|3087.8|3081.8|3088.3|3082.3|3086.3|3080.3|14
1634740720000|2021-10-20 14:38:40|3088|3082|3087|3081|3088|3082|3087|3081|7
1634740730000|2021-10-20 14:38:50|3086.8|3080.8|3086.5|3080.5|3087|3081|3086.5|3080.5|10
1634740740000|2021-10-20 14:39:00|3086.8|3080.8|3087|3081|3087.3|3081.3|3086.5|3080.5|7
1634740750000|2021-10-20 14:39:10|3086.8|3080.8|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|2
1634740760000|2021-10-20 14:39:20|3086.5|3080.5|3086.3|3080.3|3087|3081|3086.3|3080.3|6
1634740770000|2021-10-20 14:39:30|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1634740780000|2021-10-20 14:39:40|3086|3080|3085.5|3079.5|3086|3080|3085.5|3079.5|3
1634740800000|2021-10-20 14:40:00|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085|3079|3
1634740810000|2021-10-20 14:40:10|3085.5|3079.5|3086.8|3080.8|3086.8|3080.8|3085.3|3079.3|5
1634740820000|2021-10-20 14:40:20|3087.3|3081.3|3086.8|3080.8|3087.3|3081.3|3086.8|3080.8|3
1634740830000|2021-10-20 14:40:30|3087|3081|3087.5|3081.5|3087.5|3081.5|3087|3081|3
1634740840000|2021-10-20 14:40:40|3087.8|3081.8|3087.5|3081.5|3087.8|3081.8|3087.5|3081.5|4
1634740850000|2021-10-20 14:40:50|3087.3|3081.3|3087|3081|3087.3|3081.3|3085.8|3079.8|7
1634740860000|2021-10-20 14:41:00|3087.3|3081.3|3086.8|3080.8|3088|3082|3086.8|3080.8|7
1634740870000|2021-10-20 14:41:10|3087|3081|3085.5|3079.5|3087|3081|3085.5|3079.5|8
1634740880000|2021-10-20 14:41:20|3085.3|3079.3|3085.8|3079.8|3086.3|3080.3|3085.3|3079.3|6
1634740890000|2021-10-20 14:41:30|3086|3080|3087|3081|3087.3|3081.3|3086|3080|7
1634740900000|2021-10-20 14:41:40|3087.3|3081.3|3086|3080|3087.5|3081.5|3085.8|3079.8|9
1634740910000|2021-10-20 14:41:50|3085.8|3079.8|3085.3|3079.3|3086.3|3080.3|3085.3|3079.3|9
1634740920000|2021-10-20 14:42:00|3085|3079|3083.3|3077.3|3085.5|3079.5|3083.3|3077.3|10
1634740930000|2021-10-20 14:42:10|3083|3077|3082.8|3076.8|3084.3|3078.3|3082.8|3076.8|11
1634740940000|2021-10-20 14:42:20|3083|3077|3082|3076|3083.3|3077.3|3082|3076|6
1634740950000|2021-10-20 14:42:30|3081.8|3075.8|3080|3074|3081.8|3075.8|3080|3074|13
1634740960000|2021-10-20 14:42:40|3080.3|3074.3|3079.5|3073.5|3080.5|3074.5|3079.5|3073.5|10
1634740970000|2021-10-20 14:42:50|3079.8|3073.8|3080.3|3074.3|3080.5|3074.5|3079.8|3073.8|7
1634740980000|2021-10-20 14:43:00|3080|3074|3080|3074|3080|3074|3079.3|3073.3|10
1634740990000|2021-10-20 14:43:10|3079.8|3073.8|3080.8|3074.8|3080.8|3074.8|3079.5|3073.5|11
1634741000000|2021-10-20 14:43:20|3081|3075|3080|3074|3081|3075|3080|3074|9
1634741010000|2021-10-20 14:43:30|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3079.8|3073.8|8
1634741020000|2021-10-20 14:43:40|3080.8|3074.8|3080.8|3074.8|3081|3075|3080.8|3074.8|3
1634741030000|2021-10-20 14:43:50|3081|3075|3080.3|3074.3|3081|3075|3079.8|3073.8|11
1634741040000|2021-10-20 14:44:00|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|6
1634741050000|2021-10-20 14:44:10|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|4
1634741060000|2021-10-20 14:44:20|3081|3075|3082|3076|3082.3|3076.3|3080.8|3074.8|9
1634741070000|2021-10-20 14:44:30|3082.3|3076.3|3082|3076|3082.3|3076.3|3081.5|3075.5|6
1634741080000|2021-10-20 14:44:40|3081.8|3075.8|3080.8|3074.8|3082.3|3076.3|3080.8|3074.8|11
1634741090000|2021-10-20 14:44:50|3081|3075|3081.3|3075.3|3081.5|3075.5|3081|3075|3
1634741100000|2021-10-20 14:45:00|3081|3075|3081.5|3075.5|3081.8|3075.8|3080.5|3074.5|9
1634741110000|2021-10-20 14:45:10|3081.8|3075.8|3082.3|3076.3|3082.3|3076.3|3081.5|3075.5|7
1634741120000|2021-10-20 14:45:20|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1634741130000|2021-10-20 14:45:30|3083.3|3077.3|3083.8|3077.8|3083.8|3077.8|3083|3077|9
1634741140000|2021-10-20 14:45:40|3084|3078|3084|3078|3084.3|3078.3|3083.8|3077.8|4
1634741150000|2021-10-20 14:45:50|3083.8|3077.8|3081.3|3075.3|3084.3|3078.3|3081|3075|11
1634741160000|2021-10-20 14:46:00|3081.5|3075.5|3082.3|3076.3|3082.8|3076.8|3081.5|3075.5|8
1634741170000|2021-10-20 14:46:10|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|2
1634741180000|2021-10-20 14:46:20|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081|3075|6
1634741190000|2021-10-20 14:46:30|3081|3075|3081|3075|3081.3|3075.3|3081|3075|3
1634741200000|2021-10-20 14:46:40|3080|3074|3079.8|3073.8|3080|3074|3079.5|3073.5|8
1634741210000|2021-10-20 14:46:50|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3078.3|3072.3|6
1634741220000|2021-10-20 14:47:00|3080|3074|3080|3074|3080.8|3074.8|3080|3074|9
1634741230000|2021-10-20 14:47:10|3080.3|3074.3|3081.3|3075.3|3081.3|3075.3|3080.3|3074.3|3
1634741240000|2021-10-20 14:47:20|3081|3075|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|8
1634741250000|2021-10-20 14:47:30|3081.5|3075.5|3079.5|3073.5|3081.5|3075.5|3079.5|3073.5|5
1634741260000|2021-10-20 14:47:40|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079|3073|3
1634741270000|2021-10-20 14:47:50|3079.5|3073.5|3079.8|3073.8|3079.8|3073.8|3079.3|3073.3|4
1634741280000|2021-10-20 14:48:00|3079.5|3073.5|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|3
1634741290000|2021-10-20 14:48:10|3079|3073|3079.5|3073.5|3079.5|3073.5|3079|3073|3
1634741300000|2021-10-20 14:48:20|3079.3|3073.3|3081|3075|3081|3075|3079.3|3073.3|9
1634741310000|2021-10-20 14:48:30|3080.8|3074.8|3080.8|3074.8|3081|3075|3080.5|3074.5|5
1634741320000|2021-10-20 14:48:40|3081|3075|3080.8|3074.8|3081.3|3075.3|3080.5|3074.5|7
1634741330000|2021-10-20 14:48:50|3081|3075|3081.3|3075.3|3081.3|3075.3|3080.8|3074.8|6
1634741340000|2021-10-20 14:49:00|3081.5|3075.5|3080.5|3074.5|3081.8|3075.8|3080.5|3074.5|4
1634741350000|2021-10-20 14:49:10|3080|3074|3079.8|3073.8|3080|3074|3079.3|3073.3|11
1634741360000|2021-10-20 14:49:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634741370000|2021-10-20 14:49:30|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1634741380000|2021-10-20 14:49:40|3079.5|3073.5|3078.8|3072.8|3079.5|3073.5|3078.3|3072.3|7
1634741390000|2021-10-20 14:49:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|6
1634741400000|2021-10-20 14:50:00|3079.5|3073.5|3080.3|3074.3|3080.3|3074.3|3079.3|3073.3|6
1634741410000|2021-10-20 14:50:10|3080|3074|3080.5|3074.5|3080.5|3074.5|3080|3074|5
1634741420000|2021-10-20 14:50:20|3080.3|3074.3|3079.8|3073.8|3080.3|3074.3|3079.8|3073.8|8
1634741430000|2021-10-20 14:50:30|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634741440000|2021-10-20 14:50:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.5|3073.5|3
1634741450000|2021-10-20 14:50:50|3079.5|3073.5|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|3
1634741460000|2021-10-20 14:51:00|3079|3073|3078.8|3072.8|3079.5|3073.5|3078.8|3072.8|8
1634741470000|2021-10-20 14:51:10|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1634741480000|2021-10-20 14:51:20|3079|3073|3078.5|3072.5|3079|3073|3078.3|3072.3|5
1634741490000|2021-10-20 14:51:30|3078.3|3072.3|3078|3072|3078.8|3072.8|3078|3072|6
1634741500000|2021-10-20 14:51:40|3078.3|3072.3|3077|3071|3078.3|3072.3|3076.8|3070.8|5
1634741510000|2021-10-20 14:51:50|3076.8|3070.8|3074.8|3068.8|3076.8|3070.8|3074.8|3068.8|4
1634741520000|2021-10-20 14:52:00|3075|3069|3075.3|3069.3|3075.5|3069.5|3075|3069|7
1634741530000|2021-10-20 14:52:10|3075|3069|3074.5|3068.5|3075|3069|3074.3|3068.3|5
1634741540000|2021-10-20 14:52:20|3074.8|3068.8|3074.3|3068.3|3075|3069|3074.3|3068.3|7
1634741550000|2021-10-20 14:52:30|3074.5|3068.5|3075.3|3069.3|3075.3|3069.3|3074.5|3068.5|4
1634741560000|2021-10-20 14:52:40|3075|3069|3075|3069|3075.3|3069.3|3074.8|3068.8|9
1634741570000|2021-10-20 14:52:50|3074.8|3068.8|3074|3068|3074.8|3068.8|3074|3068|7
1634741580000|2021-10-20 14:53:00|3073.3|3067.3|3073.5|3067.5|3073.8|3067.8|3073|3067|8
1634741590000|2021-10-20 14:53:10|3073.8|3067.8|3074.3|3068.3|3074.3|3068.3|3073.8|3067.8|4
1634741600000|2021-10-20 14:53:20|3073.8|3067.8|3074.5|3068.5|3074.8|3068.8|3073.3|3067.3|9
1634741610000|2021-10-20 14:53:30|3074.8|3068.8|3075.5|3069.5|3075.8|3069.8|3074.8|3068.8|7
1634741620000|2021-10-20 14:53:40|3075.3|3069.3|3075|3069|3075.5|3069.5|3075|3069|4
1634741630000|2021-10-20 14:53:50|3074.8|3068.8|3073.8|3067.8|3074.8|3068.8|3073.8|3067.8|6
1634741640000|2021-10-20 14:54:00|3074|3068|3075|3069|3075|3069|3073.8|3067.8|16
1634741650000|2021-10-20 14:54:10|3074.8|3068.8|3074.3|3068.3|3075|3069|3074.3|3068.3|16
1634741660000|2021-10-20 14:54:20|3074|3068|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|7
1634741670000|2021-10-20 14:54:30|3074.8|3068.8|3075.3|3069.3|3075.5|3069.5|3074.5|3068.5|10
1634741680000|2021-10-20 14:54:40|3075|3069|3075.3|3069.3|3075.8|3069.8|3075|3069|7
1634741690000|2021-10-20 14:54:50|3075.5|3069.5|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|3
1634741700000|2021-10-20 14:55:00|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1634741710000|2021-10-20 14:55:10|3075|3069|3075.8|3069.8|3076|3070|3075|3069|7
1634741720000|2021-10-20 14:55:20|3075.5|3069.5|3077.5|3071.5|3078|3072|3075.5|3069.5|7
1634741730000|2021-10-20 14:55:30|3077.8|3071.8|3079|3073|3079|3073|3077.8|3071.8|7
1634741740000|2021-10-20 14:55:40|3079.3|3073.3|3079|3073|3079.5|3073.5|3078.5|3072.5|8
1634741750000|2021-10-20 14:55:50|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1634741760000|2021-10-20 14:56:00|3079|3073|3078.5|3072.5|3079.3|3073.3|3078.5|3072.5|4
1634741770000|2021-10-20 14:56:10|3078|3072|3077.5|3071.5|3078|3072|3077.5|3071.5|3
1634741780000|2021-10-20 14:56:20|3077.8|3071.8|3078.8|3072.8|3078.8|3072.8|3077.5|3071.5|6
1634741790000|2021-10-20 14:56:30|3078.5|3072.5|3079|3073|3079|3073|3078.5|3072.5|9
1634741800000|2021-10-20 14:56:40|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079.3|3073.3|2
1634741810000|2021-10-20 14:56:50|3079.3|3073.3|3078.8|3072.8|3079.3|3073.3|3078.5|3072.5|5
1634741820000|2021-10-20 14:57:00|3078.5|3072.5|3078|3072|3078.5|3072.5|3078|3072|3
1634741830000|2021-10-20 14:57:10|3078.3|3072.3|3079|3073|3079|3073|3078.3|3072.3|4
1634741840000|2021-10-20 14:57:20|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078|3072|6
1634741850000|2021-10-20 14:57:30|3078.3|3072.3|3078.5|3072.5|3078.8|3072.8|3078.3|3072.3|6
1634741860000|2021-10-20 14:57:40|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|4
1634741870000|2021-10-20 14:57:50|3078.3|3072.3|3077.8|3071.8|3078.3|3072.3|3077.8|3071.8|3
1634741880000|2021-10-20 14:58:00|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|3
1634741890000|2021-10-20 14:58:10|3077.3|3071.3|3078.3|3072.3|3078.3|3072.3|3077.3|3071.3|3
1634741900000|2021-10-20 14:58:20|3078.5|3072.5|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|6
1634741910000|2021-10-20 14:58:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1634741940000|2021-10-20 14:59:00|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1634741950000|2021-10-20 14:59:10|3078|3072|3078|3072|3078.3|3072.3|3077.8|3071.8|5
1634741970000|2021-10-20 14:59:30|3077.8|3071.8|3077|3071|3077.8|3071.8|3077|3071|4
1634741980000|2021-10-20 14:59:40|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634741990000|2021-10-20 14:59:50|3077.5|3071.5|3077.3|3071.3|3077.5|3071.5|3077.3|3071.3|2
1634742000000|2021-10-20 15:00:00|3077.5|3071.5|3076|3070|3078.3|3072.3|3076|3070|11
1634742010000|2021-10-20 15:00:10|3075.8|3069.8|3075.5|3069.5|3076.3|3070.3|3075.5|3069.5|12
1634742020000|2021-10-20 15:00:20|3075.3|3069.3|3075|3069|3075.5|3069.5|3075|3069|6
1634742030000|2021-10-20 15:00:30|3075.3|3069.3|3075|3069|3075.5|3069.5|3075|3069|6
1634742040000|2021-10-20 15:00:40|3075.3|3069.3|3075.3|3069.3|3075.8|3069.8|3075|3069|9
1634742050000|2021-10-20 15:00:50|3075.5|3069.5|3075.8|3069.8|3076|3070|3075.5|3069.5|4
1634742060000|2021-10-20 15:01:00|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|4
1634742070000|2021-10-20 15:01:10|3075.5|3069.5|3076.3|3070.3|3076.3|3070.3|3075.5|3069.5|4
1634742080000|2021-10-20 15:01:20|3076.5|3070.5|3076|3070|3076.5|3070.5|3076|3070|2
1634742090000|2021-10-20 15:01:30|3075.8|3069.8|3076|3070|3076.3|3070.3|3075.5|3069.5|5
1634742100000|2021-10-20 15:01:40|3076.3|3070.3|3076.5|3070.5|3077.5|3071.5|3076.3|3070.3|11
1634742110000|2021-10-20 15:01:50|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.5|3070.5|8
1634742120000|2021-10-20 15:02:00|3077.8|3071.8|3077.8|3071.8|3078|3072|3077.3|3071.3|8
1634742130000|2021-10-20 15:02:10|3077.5|3071.5|3077|3071|3077.8|3071.8|3077|3071|7
1634742140000|2021-10-20 15:02:20|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|4
1634742150000|2021-10-20 15:02:30|3076.8|3070.8|3077.8|3071.8|3078.5|3072.5|3076.8|3070.8|8
1634742160000|2021-10-20 15:02:40|3077.5|3071.5|3076.8|3070.8|3078|3072|3076.8|3070.8|7
1634742170000|2021-10-20 15:02:50|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1634742180000|2021-10-20 15:03:00|3077|3071|3078.3|3072.3|3078.3|3072.3|3077|3071|5
1634742190000|2021-10-20 15:03:10|3078.5|3072.5|3079.8|3073.8|3080.8|3074.8|3078.5|3072.5|10
1634742200000|2021-10-20 15:03:20|3079.5|3073.5|3080.3|3074.3|3080.8|3074.8|3079.3|3073.3|9
1634742210000|2021-10-20 15:03:30|3080.5|3074.5|3078.8|3072.8|3080.8|3074.8|3078.8|3072.8|5
1634742220000|2021-10-20 15:03:40|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|3
1634742230000|2021-10-20 15:03:50|3079|3073|3079.5|3073.5|3080|3074|3079|3073|5
1634742240000|2021-10-20 15:04:00|3080.3|3074.3|3079.3|3073.3|3080.3|3074.3|3079.3|3073.3|3
1634742250000|2021-10-20 15:04:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634742260000|2021-10-20 15:04:20|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1634742270000|2021-10-20 15:04:30|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1634742280000|2021-10-20 15:04:40|3080.3|3074.3|3080.5|3074.5|3080.5|3074.5|3079.5|3073.5|6
1634742290000|2021-10-20 15:04:50|3080.8|3074.8|3081.3|3075.3|3081.5|3075.5|3080.8|3074.8|4
1634742300000|2021-10-20 15:05:00|3081|3075|3081|3075|3081|3075|3080.8|3074.8|3
1634742310000|2021-10-20 15:05:10|3081.3|3075.3|3082.3|3076.3|3082.3|3076.3|3081.3|3075.3|4
1634742320000|2021-10-20 15:05:20|3082|3076|3081.5|3075.5|3082|3076|3081.3|3075.3|6
1634742330000|2021-10-20 15:05:30|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|2
1634742340000|2021-10-20 15:05:40|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1634742350000|2021-10-20 15:05:50|3080.5|3074.5|3081|3075|3081.5|3075.5|3080.5|3074.5|6
1634742360000|2021-10-20 15:06:00|3080.8|3074.8|3081.3|3075.3|3081.5|3075.5|3080.8|3074.8|8
1634742370000|2021-10-20 15:06:10|3081|3075|3080.3|3074.3|3081.3|3075.3|3080.3|3074.3|6
1634742380000|2021-10-20 15:06:20|3080|3074|3080|3074|3080.8|3074.8|3079|3073|7
1634742390000|2021-10-20 15:06:30|3080.3|3074.3|3080.8|3074.8|3080.8|3074.8|3080.3|3074.3|3
1634742400000|2021-10-20 15:06:40|3081|3075|3081.3|3075.3|3081.5|3075.5|3081|3075|4
1634742410000|2021-10-20 15:06:50|3081.5|3075.5|3082.3|3076.3|3082.3|3076.3|3081.5|3075.5|3
1634742420000|2021-10-20 15:07:00|3082.5|3076.5|3084|3078|3085|3079|3082.5|3076.5|8
1634742430000|2021-10-20 15:07:10|3084.8|3078.8|3085|3079|3085.3|3079.3|3084.8|3078.8|4
1634742440000|2021-10-20 15:07:20|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|3
1634742450000|2021-10-20 15:07:30|3085.5|3079.5|3087.3|3081.3|3087.5|3081.5|3085.5|3079.5|7
1634742460000|2021-10-20 15:07:40|3087.5|3081.5|3087.8|3081.8|3087.8|3081.8|3087.3|3081.3|4
1634742470000|2021-10-20 15:07:50|3088|3082|3087.8|3081.8|3088|3082|3087.3|3081.3|8
1634742480000|2021-10-20 15:08:00|3087.5|3081.5|3087.3|3081.3|3089|3083|3087.3|3081.3|9
1634742490000|2021-10-20 15:08:10|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|3087.5|3081.5|1
1634742500000|2021-10-20 15:08:20|3087.3|3081.3|3087.5|3081.5|3087.5|3081.5|3087.3|3081.3|2
1634742510000|2021-10-20 15:08:30|3087.8|3081.8|3088|3082|3089|3083|3087.8|3081.8|7
1634742520000|2021-10-20 15:08:40|3087.8|3081.8|3088.3|3082.3|3088.8|3082.8|3087.8|3081.8|9
1634742530000|2021-10-20 15:08:50|3088.8|3082.8|3089.8|3083.8|3089.8|3083.8|3088.8|3082.8|7
1634742540000|2021-10-20 15:09:00|3089.5|3083.5|3089.5|3083.5|3089.8|3083.8|3088.5|3082.5|9
1634742550000|2021-10-20 15:09:10|3089.3|3083.3|3089|3083|3089.3|3083.3|3089|3083|2
1634742560000|2021-10-20 15:09:20|3087.8|3081.8|3086.8|3080.8|3087.8|3081.8|3086.5|3080.5|4
1634742570000|2021-10-20 15:09:30|3086.5|3080.5|3086|3080|3086.5|3080.5|3086|3080|3
1634742580000|2021-10-20 15:09:40|3086.8|3080.8|3087|3081|3087.3|3081.3|3086.8|3080.8|4
1634742590000|2021-10-20 15:09:50|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|3087.3|3081.3|1
1634742600000|2021-10-20 15:10:00|3087|3081|3086.5|3080.5|3087|3081|3086.5|3080.5|4
1634742610000|2021-10-20 15:10:10|3086.8|3080.8|3089.8|3083.8|3090|3084|3086.8|3080.8|6
1634742620000|2021-10-20 15:10:20|3089.5|3083.5|3089.8|3083.8|3089.8|3083.8|3089|3083|8
1634742630000|2021-10-20 15:10:30|3090|3084|3091.5|3085.5|3092.3|3086.3|3090|3084|12
1634742640000|2021-10-20 15:10:40|3091.8|3085.8|3091.5|3085.5|3092.3|3086.3|3091.3|3085.3|11
1634742650000|2021-10-20 15:10:50|3091.8|3085.8|3092.3|3086.3|3093.3|3087.3|3091.5|3085.5|12
1634742660000|2021-10-20 15:11:00|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|3092.5|3086.5|1
1634742670000|2021-10-20 15:11:10|3092.3|3086.3|3092.3|3086.3|3092.3|3086.3|3091.8|3085.8|4
1634742680000|2021-10-20 15:11:20|3092|3086|3092|3086|3092|3086|3092|3086|1
1634742690000|2021-10-20 15:11:30|3092.3|3086.3|3093.3|3087.3|3093.3|3087.3|3092.3|3086.3|4
1634742700000|2021-10-20 15:11:40|3093|3087|3092.8|3086.8|3093|3087|3092.8|3086.8|2
1634742710000|2021-10-20 15:11:50|3092.5|3086.5|3093.5|3087.5|3093.5|3087.5|3092.5|3086.5|4
1634742720000|2021-10-20 15:12:00|3093.8|3087.8|3095.5|3089.5|3095.5|3089.5|3093.8|3087.8|8
1634742730000|2021-10-20 15:12:10|3096.5|3090.5|3096.8|3090.8|3096.8|3090.8|3096.5|3090.5|2
1634742740000|2021-10-20 15:12:20|3097|3091|3096.3|3090.3|3097.5|3091.5|3096|3090|6
1634742750000|2021-10-20 15:12:30|3096.5|3090.5|3097.3|3091.3|3097.3|3091.3|3096.5|3090.5|4
1634742760000|2021-10-20 15:12:40|3097.5|3091.5|3097.8|3091.8|3097.8|3091.8|3097.3|3091.3|6
1634742770000|2021-10-20 15:12:50|3098|3092|3098.3|3092.3|3099|3093|3098|3092|7
1634742780000|2021-10-20 15:13:00|3098.5|3092.5|3098.5|3092.5|3099|3093|3098.5|3092.5|7
1634742790000|2021-10-20 15:13:10|3098.3|3092.3|3098.5|3092.5|3098.5|3092.5|3098.3|3092.3|2
1634742800000|2021-10-20 15:13:20|3098.8|3092.8|3098.3|3092.3|3098.8|3092.8|3098.3|3092.3|3
1634742810000|2021-10-20 15:13:30|3096.5|3090.5|3095|3089|3096.5|3090.5|3095|3089|9
1634742820000|2021-10-20 15:13:40|3095.3|3089.3|3095|3089|3096.5|3090.5|3094.8|3088.8|9
1634742830000|2021-10-20 15:13:50|3097|3091|3097.3|3091.3|3097.5|3091.5|3097|3091|8
1634742840000|2021-10-20 15:14:00|3097.5|3091.5|3097.5|3091.5|3097.5|3091.5|3097.3|3091.3|5
1634742850000|2021-10-20 15:14:10|3097.3|3091.3|3096.3|3090.3|3097.3|3091.3|3095.8|3089.8|13
1634742860000|2021-10-20 15:14:20|3096|3090|3095.3|3089.3|3096|3090|3095.3|3089.3|3
1634742870000|2021-10-20 15:14:30|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|3095.5|3089.5|1
1634742880000|2021-10-20 15:14:40|3095.3|3089.3|3096.3|3090.3|3096.5|3090.5|3095.3|3089.3|9
1634742890000|2021-10-20 15:14:50|3096|3090|3096.3|3090.3|3096.5|3090.5|3096|3090|8
1634742900000|2021-10-20 15:15:00|3096.5|3090.5|3095.5|3089.5|3096.5|3090.5|3095.5|3089.5|5
1634742910000|2021-10-20 15:15:10|3095.3|3089.3|3096.5|3090.5|3096.8|3090.8|3095.3|3089.3|6
1634742920000|2021-10-20 15:15:20|3096.8|3090.8|3097.5|3091.5|3097.5|3091.5|3096.5|3090.5|9
1634742930000|2021-10-20 15:15:30|3097.8|3091.8|3098.5|3092.5|3098.5|3092.5|3097.8|3091.8|6
1634742940000|2021-10-20 15:15:40|3098.8|3092.8|3099|3093|3099|3093|3098.5|3092.5|4
1634742950000|2021-10-20 15:15:50|3098.8|3092.8|3098|3092|3098.8|3092.8|3098|3092|3
1634742960000|2021-10-20 15:16:00|3097.8|3091.8|3097|3091|3097.8|3091.8|3097|3091|7
1634742970000|2021-10-20 15:16:10|3097.3|3091.3|3096.3|3090.3|3097.5|3091.5|3095.5|3089.5|13
1634742980000|2021-10-20 15:16:20|3096|3090|3096.3|3090.3|3096.3|3090.3|3095.8|3089.8|8
1634742990000|2021-10-20 15:16:30|3095.8|3089.8|3095.8|3089.8|3096|3090|3095.5|3089.5|5
1634743000000|2021-10-20 15:16:40|3096|3090|3096.3|3090.3|3096.8|3090.8|3095.5|3089.5|8
1634743010000|2021-10-20 15:16:50|3096|3090|3095.5|3089.5|3096|3090|3095.5|3089.5|3
1634743020000|2021-10-20 15:17:00|3095.3|3089.3|3093|3087|3095.3|3089.3|3092.5|3086.5|10
1634743030000|2021-10-20 15:17:10|3092.8|3086.8|3091.5|3085.5|3094.3|3088.3|3091.3|3085.3|7
1634743040000|2021-10-20 15:17:20|3091.3|3085.3|3092.3|3086.3|3092.8|3086.8|3091.3|3085.3|9
1634743050000|2021-10-20 15:17:30|3091.8|3085.8|3090.5|3084.5|3091.8|3085.8|3090|3084|6
1634743060000|2021-10-20 15:17:40|3091.5|3085.5|3092.5|3086.5|3092.5|3086.5|3091.3|3085.3|6
1634743070000|2021-10-20 15:17:50|3092.3|3086.3|3091.3|3085.3|3092.5|3086.5|3091.3|3085.3|4
1634743080000|2021-10-20 15:18:00|3092.3|3086.3|3094|3088|3094|3088|3091.8|3085.8|7
1634743090000|2021-10-20 15:18:10|3094.5|3088.5|3094.3|3088.3|3094.5|3088.5|3094.3|3088.3|2
1634743100000|2021-10-20 15:18:20|3094|3088|3092.8|3086.8|3094|3088|3092.8|3086.8|4
1634743110000|2021-10-20 15:18:30|3093|3087|3092|3086|3093.3|3087.3|3092|3086|6
1634743120000|2021-10-20 15:18:40|3091|3085|3090.8|3084.8|3091|3085|3089.8|3083.8|9
1634743130000|2021-10-20 15:18:50|3090.5|3084.5|3089|3083|3090.5|3084.5|3088.8|3082.8|6
1634743140000|2021-10-20 15:19:00|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3088.5|3082.5|3
1634743150000|2021-10-20 15:19:10|3089|3083|3089.3|3083.3|3089.3|3083.3|3088.8|3082.8|6
1634743160000|2021-10-20 15:19:20|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1634743170000|2021-10-20 15:19:30|3088.5|3082.5|3089.3|3083.3|3089.3|3083.3|3088.5|3082.5|6
1634743180000|2021-10-20 15:19:40|3089.5|3083.5|3090.8|3084.8|3090.8|3084.8|3089.5|3083.5|7
1634743200000|2021-10-20 15:20:00|3090.5|3084.5|3090|3084|3090.5|3084.5|3090|3084|3
1634743210000|2021-10-20 15:20:10|3089.8|3083.8|3090|3084|3090|3084|3089.5|3083.5|3
1634743220000|2021-10-20 15:20:20|3090.5|3084.5|3090.5|3084.5|3091|3085|3090.5|3084.5|9
1634743230000|2021-10-20 15:20:30|3090.3|3084.3|3090|3084|3090.3|3084.3|3089.8|3083.8|4
1634743240000|2021-10-20 15:20:40|3090.3|3084.3|3089.8|3083.8|3090.3|3084.3|3089.8|3083.8|3
1634743250000|2021-10-20 15:20:50|3090|3084|3089.5|3083.5|3090|3084|3089.5|3083.5|2
1634743260000|2021-10-20 15:21:00|3090|3084|3090.3|3084.3|3090.3|3084.3|3089.8|3083.8|4
1634743270000|2021-10-20 15:21:10|3090|3084|3090.3|3084.3|3090.3|3084.3|3090|3084|2
1634743280000|2021-10-20 15:21:20|3090.5|3084.5|3088.3|3082.3|3090.5|3084.5|3088.3|3082.3|5
1634743300000|2021-10-20 15:21:40|3088.5|3082.5|3088|3082|3088.5|3082.5|3087.5|3081.5|6
1634743310000|2021-10-20 15:21:50|3087.8|3081.8|3086|3080|3087.8|3081.8|3085.8|3079.8|6
1634743320000|2021-10-20 15:22:00|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.3|3080.3|5
1634743330000|2021-10-20 15:22:10|3086.3|3080.3|3085.8|3079.8|3086.3|3080.3|3085.8|3079.8|3
1634743340000|2021-10-20 15:22:20|3086|3080|3085.5|3079.5|3086|3080|3085.5|3079.5|5
1634743350000|2021-10-20 15:22:30|3084.8|3078.8|3084.8|3078.8|3085.5|3079.5|3084.5|3078.5|7
1634743360000|2021-10-20 15:22:40|3085|3079|3085.5|3079.5|3085.5|3079.5|3085|3079|3
1634743370000|2021-10-20 15:22:50|3086|3080|3087|3081|3087.3|3081.3|3085.8|3079.8|9
1634743380000|2021-10-20 15:23:00|3087.3|3081.3|3087|3081|3087.3|3081.3|3087|3081|4
1634743390000|2021-10-20 15:23:10|3086.8|3080.8|3087|3081|3087.3|3081.3|3086.3|3080.3|7
1634743400000|2021-10-20 15:23:20|3086.8|3080.8|3086.5|3080.5|3086.8|3080.8|3086.5|3080.5|2
1634743410000|2021-10-20 15:23:30|3086.3|3080.3|3085.8|3079.8|3086.5|3080.5|3085|3079|10
1634743420000|2021-10-20 15:23:40|3086|3080|3084.5|3078.5|3086|3080|3084.5|3078.5|8
1634743430000|2021-10-20 15:23:50|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.5|3078.5|3
1634743440000|2021-10-20 15:24:00|3085.5|3079.5|3085.8|3079.8|3086.5|3080.5|3085.5|3079.5|7
1634743450000|2021-10-20 15:24:10|3086|3080|3086.3|3080.3|3086.3|3080.3|3086|3080|2
1634743460000|2021-10-20 15:24:20|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1634743470000|2021-10-20 15:24:30|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|4
1634743480000|2021-10-20 15:24:40|3086|3080|3085.5|3079.5|3086|3080|3085.5|3079.5|2
1634743490000|2021-10-20 15:24:50|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|3085.3|3079.3|1
1634743500000|2021-10-20 15:25:00|3085.5|3079.5|3083.8|3077.8|3085.5|3079.5|3083.5|3077.5|8
1634743510000|2021-10-20 15:25:10|3084.3|3078.3|3085|3079|3085.5|3079.5|3084.3|3078.3|6
1634743520000|2021-10-20 15:25:20|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.5|3078.5|6
1634743530000|2021-10-20 15:25:30|3085|3079|3084.3|3078.3|3085|3079|3084.3|3078.3|2
1634743540000|2021-10-20 15:25:40|3083.8|3077.8|3084.5|3078.5|3084.5|3078.5|3083.8|3077.8|3
1634743550000|2021-10-20 15:25:50|3084.3|3078.3|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|3
1634743560000|2021-10-20 15:26:00|3084|3078|3084.5|3078.5|3084.8|3078.8|3084|3078|5
1634743570000|2021-10-20 15:26:10|3084.8|3078.8|3084.8|3078.8|3085|3079|3084.5|3078.5|11
1634743600000|2021-10-20 15:26:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1634743610000|2021-10-20 15:26:50|3084.8|3078.8|3086.3|3080.3|3086.5|3080.5|3084.8|3078.8|7
1634743620000|2021-10-20 15:27:00|3086.5|3080.5|3086.3|3080.3|3087.3|3081.3|3086.3|3080.3|9
1634743630000|2021-10-20 15:27:10|3086.5|3080.5|3085.3|3079.3|3086.5|3080.5|3085.3|3079.3|6
1634743640000|2021-10-20 15:27:20|3085|3079|3085.3|3079.3|3085.3|3079.3|3085|3079|4
1634743650000|2021-10-20 15:27:30|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|3085.5|3079.5|1
1634743680000|2021-10-20 15:28:00|3085.3|3079.3|3085|3079|3085.3|3079.3|3085|3079|2
1634743690000|2021-10-20 15:28:10|3084.8|3078.8|3083.5|3077.5|3084.8|3078.8|3083.5|3077.5|4
1634743700000|2021-10-20 15:28:20|3083.3|3077.3|3082.3|3076.3|3083.3|3077.3|3082.3|3076.3|5
1634743710000|2021-10-20 15:28:30|3082.5|3076.5|3081.3|3075.3|3082.5|3076.5|3081.3|3075.3|4
1634743720000|2021-10-20 15:28:40|3081|3075|3080.8|3074.8|3081|3075|3080.5|3074.5|6
1634743730000|2021-10-20 15:28:50|3080.5|3074.5|3081|3075|3081.3|3075.3|3080.5|3074.5|3
1634743740000|2021-10-20 15:29:00|3081.3|3075.3|3082|3076|3082.3|3076.3|3081.3|3075.3|5
1634743750000|2021-10-20 15:29:10|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|3
1634743760000|2021-10-20 15:29:20|3081|3075|3081|3075|3081|3075|3081|3075|1
1634743770000|2021-10-20 15:29:30|3078.8|3072.8|3078.3|3072.3|3080.5|3074.5|3078.3|3072.3|10
1634743780000|2021-10-20 15:29:40|3078|3072|3077.5|3071.5|3078.3|3072.3|3077.5|3071.5|3
1634743790000|2021-10-20 15:29:50|3078|3072|3076.8|3070.8|3078|3072|3076.8|3070.8|3
1634743800000|2021-10-20 15:30:00|3076.5|3070.5|3074.8|3068.8|3076.8|3070.8|3074.8|3068.8|5
1634743810000|2021-10-20 15:30:10|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3072.5|3066.5|10
1634743820000|2021-10-20 15:30:20|3074|3068|3072.5|3066.5|3074.3|3068.3|3072.5|3066.5|5
1634743830000|2021-10-20 15:30:30|3072.3|3066.3|3071|3065|3072.8|3066.8|3070.8|3064.8|5
1634743840000|2021-10-20 15:30:40|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1634743850000|2021-10-20 15:30:50|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634743870000|2021-10-20 15:31:10|3070.8|3064.8|3071.8|3065.8|3072.3|3066.3|3070.8|3064.8|4
1634743880000|2021-10-20 15:31:20|3072.3|3066.3|3071.5|3065.5|3072.3|3066.3|3071.5|3065.5|2
1634743890000|2021-10-20 15:31:30|3071.3|3065.3|3071|3065|3071.3|3065.3|3071|3065|4
1634743900000|2021-10-20 15:31:40|3070.8|3064.8|3071.3|3065.3|3071.3|3065.3|3070.8|3064.8|3
1634743910000|2021-10-20 15:31:50|3071.5|3065.5|3071.8|3065.8|3072.5|3066.5|3071.5|3065.5|5
1634743920000|2021-10-20 15:32:00|3071.3|3065.3|3071.8|3065.8|3071.8|3065.8|3071.3|3065.3|2
1634743930000|2021-10-20 15:32:10|3071.5|3065.5|3072|3066|3072|3066|3071.5|3065.5|3
1634743940000|2021-10-20 15:32:20|3071.8|3065.8|3071.8|3065.8|3072.5|3066.5|3071.5|3065.5|4
1634743960000|2021-10-20 15:32:40|3071.5|3065.5|3070.5|3064.5|3071.8|3065.8|3070.5|3064.5|4
1634743970000|2021-10-20 15:32:50|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634743980000|2021-10-20 15:33:00|3070.8|3064.8|3071|3065|3071|3065|3070.8|3064.8|2
1634743990000|2021-10-20 15:33:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|3
1634744000000|2021-10-20 15:33:20|3068.8|3062.8|3068.8|3062.8|3069|3063|3068.8|3062.8|3
1634744010000|2021-10-20 15:33:30|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634744020000|2021-10-20 15:33:40|3069.5|3063.5|3069|3063|3070.3|3064.3|3069|3063|6
1634744030000|2021-10-20 15:33:50|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|4
1634744040000|2021-10-20 15:34:00|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|5
1634744050000|2021-10-20 15:34:10|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|3
1634744060000|2021-10-20 15:34:20|3070.3|3064.3|3075.5|3069.5|3075.5|3069.5|3070.3|3064.3|7
1634744070000|2021-10-20 15:34:30|3075.8|3069.8|3078.8|3072.8|3081.8|3075.8|3075.8|3069.8|16
1634744080000|2021-10-20 15:34:40|3078|3072|3076.5|3070.5|3078|3072|3075.8|3069.8|8
1634744090000|2021-10-20 15:34:50|3076.3|3070.3|3075|3069|3076.3|3070.3|3075|3069|5
1634744100000|2021-10-20 15:35:00|3074.8|3068.8|3075.8|3069.8|3075.8|3069.8|3074.8|3068.8|4
1634744110000|2021-10-20 15:35:10|3076|3070|3076.3|3070.3|3076.3|3070.3|3076|3070|2
1634744120000|2021-10-20 15:35:20|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1634744130000|2021-10-20 15:35:30|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1634744140000|2021-10-20 15:35:40|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634744160000|2021-10-20 15:36:00|3076.3|3070.3|3077|3071|3077|3071|3076.3|3070.3|3
1634744180000|2021-10-20 15:36:20|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1634744190000|2021-10-20 15:36:30|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634744200000|2021-10-20 15:36:40|3076|3070|3076|3070|3076|3070|3076|3070|1
1634744210000|2021-10-20 15:36:50|3075.8|3069.8|3075|3069|3075.8|3069.8|3074.5|3068.5|5
1634744220000|2021-10-20 15:37:00|3075.3|3069.3|3076.3|3070.3|3076.3|3070.3|3075.3|3069.3|3
1634744230000|2021-10-20 15:37:10|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1634744250000|2021-10-20 15:37:30|3077|3071|3077|3071|3077|3071|3076.5|3070.5|5
1634744260000|2021-10-20 15:37:40|3076.8|3070.8|3077|3071|3077|3071|3076.8|3070.8|2
1634744270000|2021-10-20 15:37:50|3076.8|3070.8|3076.3|3070.3|3076.8|3070.8|3076.3|3070.3|2
1634744290000|2021-10-20 15:38:10|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076|3070|6
1634744300000|2021-10-20 15:38:20|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1634744310000|2021-10-20 15:38:30|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1634744320000|2021-10-20 15:38:40|3076|3070|3076|3070|3076|3070|3076|3070|1
1634744330000|2021-10-20 15:38:50|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|2
1634744350000|2021-10-20 15:39:10|3077|3071|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|5
1634744360000|2021-10-20 15:39:20|3076.5|3070.5|3077.5|3071.5|3077.5|3071.5|3076.5|3070.5|2
1634744370000|2021-10-20 15:39:30|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634744400000|2021-10-20 15:40:00|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1634744420000|2021-10-20 15:40:20|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634744430000|2021-10-20 15:40:30|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1634744440000|2021-10-20 15:40:40|3075.8|3069.8|3076.5|3070.5|3076.5|3070.5|3075.8|3069.8|2
1634744450000|2021-10-20 15:40:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634744460000|2021-10-20 15:41:00|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1634744470000|2021-10-20 15:41:10|3077|3071|3077.3|3071.3|3077.3|3071.3|3077|3071|2
1634744480000|2021-10-20 15:41:20|3077|3071|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|4
1634744490000|2021-10-20 15:41:30|3076.5|3070.5|3077|3071|3077|3071|3076.3|3070.3|5
1634744500000|2021-10-20 15:41:40|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634744530000|2021-10-20 15:42:10|3077|3071|3077.5|3071.5|3077.5|3071.5|3077|3071|3
1634744540000|2021-10-20 15:42:20|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|4
1634744550000|2021-10-20 15:42:30|3076.3|3070.3|3076.8|3070.8|3076.8|3070.8|3076.3|3070.3|3
1634744560000|2021-10-20 15:42:40|3077|3071|3077|3071|3077|3071|3077|3071|1
1634744590000|2021-10-20 15:43:10|3077.3|3071.3|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|4
1634744600000|2021-10-20 15:43:20|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|3
1634744610000|2021-10-20 15:43:30|3076|3070|3075.5|3069.5|3076|3070|3075.5|3069.5|2
1634744620000|2021-10-20 15:43:40|3075.8|3069.8|3077.3|3071.3|3077.3|3071.3|3075.8|3069.8|4
1634744630000|2021-10-20 15:43:50|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|3
1634744640000|2021-10-20 15:44:00|3077.5|3071.5|3076|3070|3077.5|3071.5|3076|3070|5
1634744650000|2021-10-20 15:44:10|3075.8|3069.8|3074.3|3068.3|3075.8|3069.8|3074.3|3068.3|8
1634744660000|2021-10-20 15:44:20|3074|3068|3072.8|3066.8|3074|3068|3072.8|3066.8|5
1634744670000|2021-10-20 15:44:30|3073.3|3067.3|3074|3068|3074.3|3068.3|3073.3|3067.3|6
1634744680000|2021-10-20 15:44:40|3074.5|3068.5|3073.8|3067.8|3074.5|3068.5|3073.8|3067.8|3
1634744690000|2021-10-20 15:44:50|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1634744700000|2021-10-20 15:45:00|3074|3068|3074.8|3068.8|3074.8|3068.8|3073.8|3067.8|7
1634744710000|2021-10-20 15:45:10|3074.5|3068.5|3073.5|3067.5|3074.5|3068.5|3073.5|3067.5|7
1634744730000|2021-10-20 15:45:30|3073.8|3067.8|3074.5|3068.5|3074.5|3068.5|3073.8|3067.8|4
1634744740000|2021-10-20 15:45:40|3074.8|3068.8|3075.3|3069.3|3075.3|3069.3|3074.8|3068.8|3
1634744750000|2021-10-20 15:45:50|3075|3069|3075|3069|3075|3069|3075|3069|1
1634744760000|2021-10-20 15:46:00|3075.3|3069.3|3075.5|3069.5|3075.5|3069.5|3075.3|3069.3|2
1634744770000|2021-10-20 15:46:10|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634744780000|2021-10-20 15:46:20|3075.5|3069.5|3075|3069|3075.8|3069.8|3075|3069|3
1634744790000|2021-10-20 15:46:30|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.3|3068.3|3
1634744800000|2021-10-20 15:46:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634744810000|2021-10-20 15:46:50|3075|3069|3075|3069|3075|3069|3075|3069|1
1634744820000|2021-10-20 15:47:00|3075.3|3069.3|3076|3070|3076|3070|3075.3|3069.3|4
1634744830000|2021-10-20 15:47:10|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|3075.8|3069.8|1
1634744840000|2021-10-20 15:47:20|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1634744850000|2021-10-20 15:47:30|3075.5|3069.5|3075.8|3069.8|3075.8|3069.8|3075.5|3069.5|2
1634744870000|2021-10-20 15:47:50|3076|3070|3076|3070|3076|3070|3076|3070|1
1634744880000|2021-10-20 15:48:00|3076.3|3070.3|3075.3|3069.3|3076.3|3070.3|3074.8|3068.8|5
1634744890000|2021-10-20 15:48:10|3075.5|3069.5|3076.3|3070.3|3076.3|3070.3|3075.3|3069.3|4
1634744900000|2021-10-20 15:48:20|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1634744920000|2021-10-20 15:48:40|3075.5|3069.5|3074.3|3068.3|3075.5|3069.5|3074.3|3068.3|7
1634744930000|2021-10-20 15:48:50|3074|3068|3073.5|3067.5|3074.3|3068.3|3073.5|3067.5|4
1634744940000|2021-10-20 15:49:00|3074|3068|3073.5|3067.5|3075.3|3069.3|3073.5|3067.5|8
1634744950000|2021-10-20 15:49:10|3073.8|3067.8|3074.8|3068.8|3074.8|3068.8|3073.5|3067.5|4
1634744960000|2021-10-20 15:49:20|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1634744970000|2021-10-20 15:49:30|3075.5|3069.5|3077|3071|3077|3071|3075.3|3069.3|6
1634744980000|2021-10-20 15:49:40|3076.8|3070.8|3077|3071|3077|3071|3076.5|3070.5|6
1634744990000|2021-10-20 15:49:50|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|3
1634745000000|2021-10-20 15:50:00|3077|3071|3076.5|3070.5|3077|3071|3076.5|3070.5|3
1634745010000|2021-10-20 15:50:10|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3076.8|3070.8|2
1634745020000|2021-10-20 15:50:20|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1634745030000|2021-10-20 15:50:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1634745040000|2021-10-20 15:50:40|3077.8|3071.8|3076.5|3070.5|3077.8|3071.8|3076.3|3070.3|9
1634745050000|2021-10-20 15:50:50|3076.8|3070.8|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|2
1634745060000|2021-10-20 15:51:00|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634745070000|2021-10-20 15:51:10|3077.5|3071.5|3076.8|3070.8|3077.5|3071.5|3076.8|3070.8|4
1634745080000|2021-10-20 15:51:20|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|6
1634745090000|2021-10-20 15:51:30|3078|3072|3077.5|3071.5|3078|3072|3077.5|3071.5|2
1634745100000|2021-10-20 15:51:40|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|2
1634745110000|2021-10-20 15:51:50|3077.3|3071.3|3077|3071|3077.3|3071.3|3077|3071|2
1634745120000|2021-10-20 15:52:00|3076.5|3070.5|3077.5|3071.5|3077.8|3071.8|3076.5|3070.5|8
1634745130000|2021-10-20 15:52:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634745140000|2021-10-20 15:52:20|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1634745150000|2021-10-20 15:52:30|3077.5|3071.5|3076.5|3070.5|3077.5|3071.5|3076.5|3070.5|3
1634745160000|2021-10-20 15:52:40|3076.8|3070.8|3076.5|3070.5|3076.8|3070.8|3076.5|3070.5|2
1634745170000|2021-10-20 15:52:50|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1634745180000|2021-10-20 15:53:00|3076.5|3070.5|3077.5|3071.5|3077.8|3071.8|3076.5|3070.5|5
1634745190000|2021-10-20 15:53:10|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077.3|3071.3|3
1634745200000|2021-10-20 15:53:20|3077.5|3071.5|3077|3071|3077.5|3071.5|3077|3071|2
1634745210000|2021-10-20 15:53:30|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634745220000|2021-10-20 15:53:40|3077.3|3071.3|3077|3071|3078|3072|3077|3071|7
1634745230000|2021-10-20 15:53:50|3076.8|3070.8|3074.3|3068.3|3076.8|3070.8|3074.3|3068.3|6
1634745240000|2021-10-20 15:54:00|3074.8|3068.8|3075.5|3069.5|3075.5|3069.5|3074.8|3068.8|4
1634745250000|2021-10-20 15:54:10|3075.8|3069.8|3076.5|3070.5|3076.5|3070.5|3075.8|3069.8|2
1634745260000|2021-10-20 15:54:20|3076.3|3070.3|3076.3|3070.3|3076.5|3070.5|3075.8|3069.8|7
1634745270000|2021-10-20 15:54:30|3076|3070|3075.8|3069.8|3076|3070|3075.8|3069.8|2
1634745280000|2021-10-20 15:54:40|3076|3070|3075.3|3069.3|3076.3|3070.3|3075.3|3069.3|6
1634745290000|2021-10-20 15:54:50|3075.5|3069.5|3075|3069|3075.5|3069.5|3074.8|3068.8|7
1634745300000|2021-10-20 15:55:00|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1634745310000|2021-10-20 15:55:10|3074|3068|3073.8|3067.8|3074|3068|3073.8|3067.8|4
1634745320000|2021-10-20 15:55:20|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|2
1634745330000|2021-10-20 15:55:30|3073.5|3067.5|3075.3|3069.3|3075.3|3069.3|3073.5|3067.5|4
1634745360000|2021-10-20 15:56:00|3075|3069|3075|3069|3075|3069|3075|3069|1
1634745370000|2021-10-20 15:56:10|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1634745390000|2021-10-20 15:56:30|3075.3|3069.3|3075.5|3069.5|3075.8|3069.8|3075.3|3069.3|4
1634745400000|2021-10-20 15:56:40|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|3
1634745410000|2021-10-20 15:56:50|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1634745420000|2021-10-20 15:57:00|3074.3|3068.3|3074.8|3068.8|3075|3069|3074.3|3068.3|5
1634745440000|2021-10-20 15:57:20|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634745450000|2021-10-20 15:57:30|3075.5|3069.5|3075.8|3069.8|3076.3|3070.3|3075.5|3069.5|6
1634745460000|2021-10-20 15:57:40|3075.5|3069.5|3075|3069|3075.5|3069.5|3075|3069|5
1634745470000|2021-10-20 15:57:50|3075.3|3069.3|3076|3070|3076|3070|3075.3|3069.3|2
1634745480000|2021-10-20 15:58:00|3076.3|3070.3|3076.5|3070.5|3076.8|3070.8|3075.8|3069.8|6
1634745490000|2021-10-20 15:58:10|3076.3|3070.3|3075.8|3069.8|3076.3|3070.3|3075.5|3069.5|4
1634745500000|2021-10-20 15:58:20|3075.5|3069.5|3075.3|3069.3|3075.5|3069.5|3075.3|3069.3|2
1634745510000|2021-10-20 15:58:30|3075|3069|3075|3069|3075|3069|3075|3069|1
1634745520000|2021-10-20 15:58:40|3075.3|3069.3|3075.8|3069.8|3076.5|3070.5|3075.3|3069.3|5
1634745530000|2021-10-20 15:58:50|3075.5|3069.5|3077.5|3071.5|3077.5|3071.5|3075.5|3069.5|3
1634745550000|2021-10-20 15:59:10|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3076.5|3070.5|5
1634745560000|2021-10-20 15:59:20|3076.8|3070.8|3077|3071|3077.3|3071.3|3076.8|3070.8|3
1634745570000|2021-10-20 15:59:30|3076.8|3070.8|3077|3071|3077.3|3071.3|3076.8|3070.8|6
1634745580000|2021-10-20 15:59:40|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|3
1634745590000|2021-10-20 15:59:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1634745600000|2021-10-20 16:00:00|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.5|3070.5|4
1634745610000|2021-10-20 16:00:10|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1634745620000|2021-10-20 16:00:20|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634745630000|2021-10-20 16:00:30|3076.8|3070.8|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|5
1634745640000|2021-10-20 16:00:40|3077|3071|3077.3|3071.3|3077.5|3071.5|3077|3071|3
1634745650000|2021-10-20 16:00:50|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|3077.5|3071.5|1
1634745660000|2021-10-20 16:01:00|3077.3|3071.3|3076.8|3070.8|3077.3|3071.3|3076.8|3070.8|2
1634745680000|2021-10-20 16:01:20|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1634745690000|2021-10-20 16:01:30|3077|3071|3077|3071|3077.3|3071.3|3077|3071|3
1634745700000|2021-10-20 16:01:40|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1634745740000|2021-10-20 16:02:20|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|3
1634745770000|2021-10-20 16:02:50|3077.3|3071.3|3076.3|3070.3|3077.3|3071.3|3076.3|3070.3|6
1634745780000|2021-10-20 16:03:00|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1634745790000|2021-10-20 16:03:10|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3076.3|3070.3|2
1634745820000|2021-10-20 16:03:40|3076.3|3070.3|3076|3070|3076.3|3070.3|3076|3070|2
1634745830000|2021-10-20 16:03:50|3077.3|3071.3|3077.8|3071.8|3077.8|3071.8|3077.3|3071.3|2
1634745850000|2021-10-20 16:04:10|3077.5|3071.5|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|3
1634745860000|2021-10-20 16:04:20|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1634745870000|2021-10-20 16:04:30|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1634745880000|2021-10-20 16:04:40|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1634745890000|2021-10-20 16:04:50|3078.3|3072.3|3077.5|3071.5|3078.3|3072.3|3077.5|3071.5|3
1634745900000|2021-10-20 16:05:00|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1634745910000|2021-10-20 16:05:10|3077.8|3071.8|3077.5|3071.5|3077.8|3071.8|3077.5|3071.5|2
1634745930000|2021-10-20 16:05:30|3078|3072|3077.5|3071.5|3078|3072|3077.5|3071.5|2
1634745940000|2021-10-20 16:05:40|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077|3071|7
1634745950000|2021-10-20 16:05:50|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|3
1634745960000|2021-10-20 16:06:00|3078|3072|3077.8|3071.8|3078|3072|3077.5|3071.5|3
1634745970000|2021-10-20 16:06:10|3077.5|3071.5|3080.8|3074.8|3080.8|3074.8|3077.5|3071.5|8
1634745980000|2021-10-20 16:06:20|3080.5|3074.5|3080|3074|3080.8|3074.8|3079.8|3073.8|8
1634745990000|2021-10-20 16:06:30|3080.3|3074.3|3080|3074|3080.3|3074.3|3079.8|3073.8|4
1634746000000|2021-10-20 16:06:40|3079.8|3073.8|3080|3074|3080|3074|3079.3|3073.3|4
1634746010000|2021-10-20 16:06:50|3080.3|3074.3|3082|3076|3082|3076|3079.5|3073.5|11
1634746020000|2021-10-20 16:07:00|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634746030000|2021-10-20 16:07:10|3082|3076|3082|3076|3082|3076|3082|3076|1
1634746040000|2021-10-20 16:07:20|3081.8|3075.8|3082|3076|3082.3|3076.3|3081.8|3075.8|6
1634746050000|2021-10-20 16:07:30|3081.8|3075.8|3081|3075|3081.8|3075.8|3081|3075|4
1634746060000|2021-10-20 16:07:40|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634746070000|2021-10-20 16:07:50|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|5
1634746080000|2021-10-20 16:08:00|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1634746090000|2021-10-20 16:08:10|3081.8|3075.8|3082|3076|3082.3|3076.3|3081.8|3075.8|6
1634746100000|2021-10-20 16:08:20|3081.8|3075.8|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|2
1634746140000|2021-10-20 16:09:00|3081.3|3075.3|3081.5|3075.5|3081.5|3075.5|3081.3|3075.3|2
1634746170000|2021-10-20 16:09:30|3081.8|3075.8|3082|3076|3082|3076|3081.8|3075.8|2
1634746180000|2021-10-20 16:09:40|3082.3|3076.3|3083.3|3077.3|3083.3|3077.3|3082.3|3076.3|2
1634746190000|2021-10-20 16:09:50|3083.5|3077.5|3083.5|3077.5|3083.8|3077.8|3083.5|3077.5|3
1634746200000|2021-10-20 16:10:00|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|3083.8|3077.8|1
1634746220000|2021-10-20 16:10:20|3083.3|3077.3|3082.5|3076.5|3083.5|3077.5|3082.3|3076.3|8
1634746280000|2021-10-20 16:11:20|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1634746290000|2021-10-20 16:11:30|3083|3077|3083|3077|3083|3077|3083|3077|1
1634746300000|2021-10-20 16:11:40|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634746310000|2021-10-20 16:11:50|3083|3077|3082|3076|3083|3077|3082|3076|5
1634746330000|2021-10-20 16:12:10|3082.3|3076.3|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|3
1634746340000|2021-10-20 16:12:20|3082|3076|3082|3076|3082|3076|3081.8|3075.8|3
1634746360000|2021-10-20 16:12:40|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634746370000|2021-10-20 16:12:50|3082.5|3076.5|3083.3|3077.3|3083.3|3077.3|3082.5|3076.5|2
1634746380000|2021-10-20 16:13:00|3083|3077|3082.3|3076.3|3083|3077|3082|3076|5
1634746390000|2021-10-20 16:13:10|3082.5|3076.5|3083|3077|3083|3077|3082.5|3076.5|3
1634746410000|2021-10-20 16:13:30|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.3|3076.3|5
1634746420000|2021-10-20 16:13:40|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634746430000|2021-10-20 16:13:50|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634746440000|2021-10-20 16:14:00|3084.3|3078.3|3084.5|3078.5|3084.5|3078.5|3084.3|3078.3|2
1634746450000|2021-10-20 16:14:10|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1634746480000|2021-10-20 16:14:40|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|3084.8|3078.8|1
1634746490000|2021-10-20 16:14:50|3084.3|3078.3|3084|3078|3084.3|3078.3|3084|3078|2
1634746500000|2021-10-20 16:15:00|3083.8|3077.8|3082.3|3076.3|3083.8|3077.8|3082.3|3076.3|3
1634746520000|2021-10-20 16:15:20|3082|3076|3081|3075|3082.3|3076.3|3081|3075|9
1634746530000|2021-10-20 16:15:30|3080.8|3074.8|3081|3075|3081.5|3075.5|3080.8|3074.8|6
1634746540000|2021-10-20 16:15:40|3080.8|3074.8|3081.3|3075.3|3081.5|3075.5|3080.8|3074.8|4
1634746550000|2021-10-20 16:15:50|3081|3075|3081|3075|3081|3075|3081|3075|1
1634746560000|2021-10-20 16:16:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634746580000|2021-10-20 16:16:20|3081.5|3075.5|3082|3076|3082|3076|3081.5|3075.5|3
1634746590000|2021-10-20 16:16:30|3082.8|3076.8|3082|3076|3082.8|3076.8|3082|3076|3
1634746610000|2021-10-20 16:16:50|3081.8|3075.8|3081.3|3075.3|3081.8|3075.8|3081|3075|7
1634746620000|2021-10-20 16:17:00|3081.5|3075.5|3082|3076|3082|3076|3081.5|3075.5|2
1634746630000|2021-10-20 16:17:10|3082.3|3076.3|3082|3076|3082.5|3076.5|3082|3076|4
1634746640000|2021-10-20 16:17:20|3081.8|3075.8|3082.5|3076.5|3082.8|3076.8|3081.5|3075.5|8
1634746650000|2021-10-20 16:17:30|3082.8|3076.8|3082.3|3076.3|3082.8|3076.8|3082.3|3076.3|3
1634746670000|2021-10-20 16:17:50|3082.5|3076.5|3082.3|3076.3|3082.5|3076.5|3082.3|3076.3|2
1634746690000|2021-10-20 16:18:10|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|3082.8|3076.8|1
1634746700000|2021-10-20 16:18:20|3082.5|3076.5|3081.5|3075.5|3082.5|3076.5|3081.5|3075.5|6
1634746710000|2021-10-20 16:18:30|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1634746730000|2021-10-20 16:18:50|3081.5|3075.5|3082|3076|3082|3076|3081.5|3075.5|3
1634746740000|2021-10-20 16:19:00|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634746750000|2021-10-20 16:19:10|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1634746760000|2021-10-20 16:19:20|3082|3076|3082|3076|3082|3076|3082|3076|1
1634746770000|2021-10-20 16:19:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634746810000|2021-10-20 16:20:10|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|1
1634746820000|2021-10-20 16:20:20|3082.8|3076.8|3084.3|3078.3|3084.3|3078.3|3082.8|3076.8|8
1634746830000|2021-10-20 16:20:30|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1634746840000|2021-10-20 16:20:40|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|2
1634746860000|2021-10-20 16:21:00|3084.5|3078.5|3084.3|3078.3|3084.5|3078.5|3084.3|3078.3|4
1634746890000|2021-10-20 16:21:30|3084|3078|3084|3078|3084.3|3078.3|3084|3078|3
1634746900000|2021-10-20 16:21:40|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|3084.3|3078.3|1
1634746910000|2021-10-20 16:21:50|3084|3078|3083.8|3077.8|3084|3078|3083.8|3077.8|2
1634746920000|2021-10-20 16:22:00|3084|3078|3084.3|3078.3|3084.3|3078.3|3084|3078|2
1634746930000|2021-10-20 16:22:10|3083|3077|3081|3075|3083|3077|3081|3075|4
1634746940000|2021-10-20 16:22:20|3081.3|3075.3|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|3
1634746950000|2021-10-20 16:22:30|3081.5|3075.5|3081.3|3075.3|3081.8|3075.8|3081.3|3075.3|6
1634746960000|2021-10-20 16:22:40|3081.5|3075.5|3081.5|3075.5|3081.8|3075.8|3081.5|3075.5|3
1634746970000|2021-10-20 16:22:50|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634746980000|2021-10-20 16:23:00|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|2
1634747000000|2021-10-20 16:23:20|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1634747010000|2021-10-20 16:23:30|3081.3|3075.3|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|3
1634747020000|2021-10-20 16:23:40|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.5|3075.5|2
1634747030000|2021-10-20 16:23:50|3081.5|3075.5|3081.3|3075.3|3081.5|3075.5|3081.3|3075.3|4
1634747040000|2021-10-20 16:24:00|3081.5|3075.5|3081.8|3075.8|3081.8|3075.8|3081.3|3075.3|4
1634747050000|2021-10-20 16:24:10|3082|3076|3081.8|3075.8|3082|3076|3081.8|3075.8|2
1634747060000|2021-10-20 16:24:20|3081.5|3075.5|3082.5|3076.5|3082.5|3076.5|3081.5|3075.5|3
1634747110000|2021-10-20 16:25:10|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1634747120000|2021-10-20 16:25:20|3082.8|3076.8|3082.5|3076.5|3082.8|3076.8|3082.5|3076.5|2
1634747130000|2021-10-20 16:25:30|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|3082.3|3076.3|1
1634747140000|2021-10-20 16:25:40|3082.5|3076.5|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|3
1634747170000|2021-10-20 16:26:10|3082.3|3076.3|3080.5|3074.5|3082.3|3076.3|3080.5|3074.5|4
1634747180000|2021-10-20 16:26:20|3080.8|3074.8|3081|3075|3081|3075|3080.8|3074.8|2
1634747190000|2021-10-20 16:26:30|3081.3|3075.3|3080.8|3074.8|3081.3|3075.3|3080.8|3074.8|3
1634747210000|2021-10-20 16:26:50|3080.5|3074.5|3080.3|3074.3|3080.5|3074.5|3080.3|3074.3|2
1634747240000|2021-10-20 16:27:20|3079.8|3073.8|3079.5|3073.5|3079.8|3073.8|3078.5|3072.5|7
1634747250000|2021-10-20 16:27:30|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079|3073|3
1634747260000|2021-10-20 16:27:40|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1634747270000|2021-10-20 16:27:50|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1634747280000|2021-10-20 16:28:00|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1634747300000|2021-10-20 16:28:20|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|1
1634747340000|2021-10-20 16:29:00|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|3078.5|3072.5|1
1634747360000|2021-10-20 16:29:20|3078.8|3072.8|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|5
1634747370000|2021-10-20 16:29:30|3079.5|3073.5|3079.5|3073.5|3079.8|3073.8|3079.5|3073.5|3
1634747380000|2021-10-20 16:29:40|3079.8|3073.8|3080|3074|3080|3074|3079.5|3073.5|4
1634747400000|2021-10-20 16:30:00|3079.8|3073.8|3080|3074|3080|3074|3079.8|3073.8|2
1634747410000|2021-10-20 16:30:10|3079.8|3073.8|3079.8|3073.8|3080|3074|3079.8|3073.8|3
1634747420000|2021-10-20 16:30:20|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079|3073|4
1634747460000|2021-10-20 16:31:00|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634747470000|2021-10-20 16:31:10|3079.3|3073.3|3079.5|3073.5|3079.5|3073.5|3079|3073|4
1634747500000|2021-10-20 16:31:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1634747530000|2021-10-20 16:32:10|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634747540000|2021-10-20 16:32:20|3079.3|3073.3|3078.5|3072.5|3079.3|3073.3|3078.5|3072.5|2
1634747550000|2021-10-20 16:32:30|3078.8|3072.8|3078.5|3072.5|3078.8|3072.8|3078.5|3072.5|2
1634747560000|2021-10-20 16:32:40|3078.3|3072.3|3078.5|3072.5|3078.5|3072.5|3078.3|3072.3|2
1634747580000|2021-10-20 16:33:00|3078|3072|3075|3069|3078|3072|3075|3069|4
1634747590000|2021-10-20 16:33:10|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634747600000|2021-10-20 16:33:20|3075|3069|3073.5|3067.5|3075|3069|3073.5|3067.5|5
1634747610000|2021-10-20 16:33:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634747640000|2021-10-20 16:34:00|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1634747650000|2021-10-20 16:34:10|3073|3067|3073|3067|3073.8|3067.8|3073|3067|5
1634747670000|2021-10-20 16:34:30|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634747680000|2021-10-20 16:34:40|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634747690000|2021-10-20 16:34:50|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634747700000|2021-10-20 16:35:00|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634747730000|2021-10-20 16:35:30|3073|3067|3073.3|3067.3|3073.3|3067.3|3073|3067|2
1634747780000|2021-10-20 16:36:20|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3073|3067|3
1634747790000|2021-10-20 16:36:30|3073.5|3067.5|3074.3|3068.3|3074.3|3068.3|3073.5|3067.5|4
1634747810000|2021-10-20 16:36:50|3074|3068|3074|3068|3074|3068|3074|3068|1
1634747830000|2021-10-20 16:37:10|3074.3|3068.3|3074.5|3068.5|3074.5|3068.5|3074.3|3068.3|2
1634747840000|2021-10-20 16:37:20|3074.3|3068.3|3073.8|3067.8|3074.3|3068.3|3073.8|3067.8|2
1634747850000|2021-10-20 16:37:30|3074|3068|3074.3|3068.3|3074.3|3068.3|3074|3068|2
1634747860000|2021-10-20 16:37:40|3074.5|3068.5|3075|3069|3075|3069|3074.5|3068.5|2
1634747880000|2021-10-20 16:38:00|3075.3|3069.3|3074.8|3068.8|3075.3|3069.3|3074.8|3068.8|2
1634747890000|2021-10-20 16:38:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1634747940000|2021-10-20 16:39:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634747950000|2021-10-20 16:39:10|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1634747960000|2021-10-20 16:39:20|3074.8|3068.8|3075|3069|3075.3|3069.3|3074.8|3068.8|3
1634747980000|2021-10-20 16:39:40|3074.8|3068.8|3074.3|3068.3|3074.8|3068.8|3074.3|3068.3|3
1634748010000|2021-10-20 16:40:10|3074.5|3068.5|3075|3069|3075|3069|3074.5|3068.5|2
1634748030000|2021-10-20 16:40:30|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1634748040000|2021-10-20 16:40:40|3074.8|3068.8|3077|3071|3077.8|3071.8|3074.8|3068.8|5
1634748050000|2021-10-20 16:40:50|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3077.3|3071.3|2
1634748070000|2021-10-20 16:41:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634748080000|2021-10-20 16:41:20|3077.5|3071.5|3077.8|3071.8|3077.8|3071.8|3077.5|3071.5|2
1634748090000|2021-10-20 16:41:30|3078|3072|3078|3072|3078|3072|3078|3072|1
1634748100000|2021-10-20 16:41:40|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|3077.8|3071.8|1
1634748110000|2021-10-20 16:41:50|3078|3072|3077|3071|3078|3072|3077|3071|4
1634748130000|2021-10-20 16:42:10|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|3077.3|3071.3|1
1634748140000|2021-10-20 16:42:20|3077|3071|3077|3071|3077|3071|3076.8|3070.8|3
1634748180000|2021-10-20 16:43:00|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|3076.8|3070.8|1
1634748190000|2021-10-20 16:43:10|3078|3072|3079.3|3073.3|3079.3|3073.3|3078|3072|3
1634748200000|2021-10-20 16:43:20|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|3079.5|3073.5|1
1634748220000|2021-10-20 16:43:40|3080|3074|3079.3|3073.3|3080|3074|3079.3|3073.3|2
1634748230000|2021-10-20 16:43:50|3079|3073|3079|3073|3079.3|3073.3|3079|3073|3
1634748260000|2021-10-20 16:44:20|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|3079.3|3073.3|1
1634748290000|2021-10-20 16:44:50|3079.5|3073.5|3079.3|3073.3|3079.5|3073.5|3079.3|3073.3|2
1634748300000|2021-10-20 16:45:00|3079|3073|3078.8|3072.8|3079|3073|3078.8|3072.8|2
1634748330000|2021-10-20 16:45:30|3079|3073|3079|3073|3079|3073|3078.8|3072.8|3
1634748350000|2021-10-20 16:45:50|3078.8|3072.8|3079|3073|3079|3073|3078.8|3072.8|2
1634748370000|2021-10-20 16:46:10|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|3078.8|3072.8|1
1634748410000|2021-10-20 16:46:50|3079|3073|3080.5|3074.5|3080.5|3074.5|3079|3073|4
1634748430000|2021-10-20 16:47:10|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634748440000|2021-10-20 16:47:20|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1634748510000|2021-10-20 16:48:30|3080|3074|3080|3074|3080|3074|3080|3074|1
1634748520000|2021-10-20 16:48:40|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|3079.8|3073.8|1
1634748550000|2021-10-20 16:49:10|3080.5|3074.5|3080.8|3074.8|3080.8|3074.8|3080.5|3074.5|2
1634748560000|2021-10-20 16:49:20|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1634748570000|2021-10-20 16:49:30|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|3081.8|3075.8|1
1634748580000|2021-10-20 16:49:40|3081.5|3075.5|3081|3075|3081.5|3075.5|3081|3075|2
1634748600000|2021-10-20 16:50:00|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634748630000|2021-10-20 16:50:30|3081|3075|3081|3075|3081|3075|3081|3075|1
1634748640000|2021-10-20 16:50:40|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634748700000|2021-10-20 16:51:40|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|3080.5|3074.5|1
1634748710000|2021-10-20 16:51:50|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|3080.8|3074.8|1
1634748720000|2021-10-20 16:52:00|3081|3075|3080.8|3074.8|3081|3075|3080.8|3074.8|2
1634748730000|2021-10-20 16:52:10|3081|3075|3081.3|3075.3|3081.3|3075.3|3081|3075|2
1634748750000|2021-10-20 16:52:30|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|3081.5|3075.5|1
1634748760000|2021-10-20 16:52:40|3081.3|3075.3|3081.8|3075.8|3082|3076|3081.3|3075.3|5
1634748770000|2021-10-20 16:52:50|3082|3076|3083.5|3077.5|3083.5|3077.5|3082|3076|5
1634748780000|2021-10-20 16:53:00|3082.8|3076.8|3082.5|3076.5|3083|3077|3082.5|3076.5|4
1634748790000|2021-10-20 16:53:10|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1634748800000|2021-10-20 16:53:20|3082.3|3076.3|3082|3076|3082.3|3076.3|3081.8|3075.8|4
1634748820000|2021-10-20 16:53:40|3082.3|3076.3|3082|3076|3082.5|3076.5|3082|3076|4
1634748840000|2021-10-20 16:54:00|3082.3|3076.3|3082.5|3076.5|3082.5|3076.5|3082.3|3076.3|2
1634748850000|2021-10-20 16:54:10|3082.8|3076.8|3083|3077|3083|3077|3082.8|3076.8|2
1634748860000|2021-10-20 16:54:20|3083.3|3077.3|3082|3076|3083.3|3077.3|3082|3076|5
1634748870000|2021-10-20 16:54:30|3082.5|3076.5|3083|3077|3083|3077|3082.5|3076.5|2
1634748890000|2021-10-20 16:54:50|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|3083.3|3077.3|1
1634748900000|2021-10-20 16:55:00|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|3083.5|3077.5|1
1634748910000|2021-10-20 16:55:10|3083.3|3077.3|3083.5|3077.5|3083.5|3077.5|3081.5|3075.5|7
1634748930000|2021-10-20 16:55:30|3083.8|3077.8|3084.8|3078.8|3084.8|3078.8|3083.8|3077.8|4
1634748940000|2021-10-20 16:55:40|3085|3079|3085|3079|3085|3079|3085|3079|1
1634748950000|2021-10-20 16:55:50|3085.5|3079.5|3086.8|3080.8|3086.8|3080.8|3085.5|3079.5|3
1634748960000|2021-10-20 16:56:00|3086.3|3080.3|3084.5|3078.5|3086.3|3080.3|3084.5|3078.5|5
1634748970000|2021-10-20 16:56:10|3085.3|3079.3|3086|3080|3086|3080|3085.3|3079.3|2
1634748980000|2021-10-20 16:56:20|3085.8|3079.8|3084.8|3078.8|3085.8|3079.8|3084.8|3078.8|5
1634748990000|2021-10-20 16:56:30|3084.5|3078.5|3086.3|3080.3|3086.3|3080.3|3084.3|3078.3|5
1634749000000|2021-10-20 16:56:40|3086.5|3080.5|3086.3|3080.3|3087|3081|3086.3|3080.3|4
1634749010000|2021-10-20 16:56:50|3086.5|3080.5|3086.3|3080.3|3086.8|3080.8|3086.3|3080.3|3
1634749030000|2021-10-20 16:57:10|3086|3080|3085.8|3079.8|3086|3080|3085.8|3079.8|2
1634749040000|2021-10-20 16:57:20|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|3086.3|3080.3|1
1634749050000|2021-10-20 16:57:30|3086.5|3080.5|3086.8|3080.8|3086.8|3080.8|3086.5|3080.5|2
1634749060000|2021-10-20 16:57:40|3088.3|3082.3|3088.5|3082.5|3089.3|3083.3|3088.3|3082.3|8
1634749070000|2021-10-20 16:57:50|3088|3082|3087.5|3081.5|3088.5|3082.5|3087.5|3081.5|6
1634749080000|2021-10-20 16:58:00|3087.3|3081.3|3088.5|3082.5|3089.3|3083.3|3087.3|3081.3|11
1634749090000|2021-10-20 16:58:10|3088.8|3082.8|3089|3083|3089|3083|3086.8|3080.8|6
1634749100000|2021-10-20 16:58:20|3089.3|3083.3|3089.3|3083.3|3089.5|3083.5|3089.3|3083.3|3
1634749110000|2021-10-20 16:58:30|3089|3083|3088.8|3082.8|3089|3083|3088.8|3082.8|2
1634749120000|2021-10-20 16:58:40|3089|3083|3087.4|3081.4|3089.3|3083.3|3087.4|3081.4|6
1634749130000|2021-10-20 16:58:50|3087.1|3081.1|3088.8|3082.8|3088.8|3082.8|3087|3081|6
1634749140000|2021-10-20 16:59:00|3089|3083|3086.5|3080.5|3089|3083|3086.5|3080.5|6
1634749160000|2021-10-20 16:59:20|3086.8|3080.8|3087.5|3081.5|3087.5|3081.5|3086.5|3080.5|3
1634774520000|2021-10-21 00:02:00|3096.6|3090.6|3098.6|3092.6|3098.6|3092.6|3096.6|3090.6|5
1634774530000|2021-10-21 00:02:10|3099.1|3093.1|3101.1|3095.1|3101.1|3095.1|3099.1|3093.1|5
1634774540000|2021-10-21 00:02:20|3100.9|3094.9|3101.1|3095.1|3101.1|3095.1|3100.6|3094.6|4
1634774550000|2021-10-21 00:02:30|3100.9|3094.9|3100.9|3094.9|3100.9|3094.9|3100.9|3094.9|1
1634774570000|2021-10-21 00:02:50|3100.6|3094.6|3100.6|3094.6|3100.6|3094.6|3100.6|3094.6|1
1634774740000|2021-10-21 00:05:40|3100.5|3094.5|3100.9|3094.9|3100.9|3094.9|3100.5|3094.5|2
1634774750000|2021-10-21 00:05:50|3101|3095|3101|3095|3101|3095|3101|3095|1
1634774790000|2021-10-21 00:06:30|3099.8|3093.8|3098.3|3092.3|3099.8|3093.8|3098.3|3092.3|3
1634774850000|2021-10-21 00:07:30|3098.4|3092.4|3100.1|3094.1|3100.1|3094.1|3098.4|3092.4|2
1634774940000|2021-10-21 00:09:00|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|3100.4|3094.4|1
1634774980000|2021-10-21 00:09:40|3100.1|3094.1|3098.9|3092.9|3100.1|3094.1|3098.9|3092.9|3
1634775000000|2021-10-21 00:10:00|3099.1|3093.1|3099.3|3093.3|3099.3|3093.3|3099.1|3093.1|2
1634775030000|2021-10-21 00:10:30|3099.6|3093.6|3101|3095|3101|3095|3099.6|3093.6|3
1634775050000|2021-10-21 00:10:50|3102.1|3096.1|3102.6|3096.6|3102.6|3096.6|3102.1|3096.1|2
1634775060000|2021-10-21 00:11:00|3102|3096|3102.1|3096.1|3102.1|3096.1|3101.9|3095.9|3
1634775130000|2021-10-21 00:12:10|3101.9|3095.9|3100.9|3094.9|3101.9|3095.9|3100.9|3094.9|2
1634775180000|2021-10-21 00:13:00|3101.1|3095.1|3101.6|3095.6|3101.6|3095.6|3101.1|3095.1|2
1634775270000|2021-10-21 00:14:30|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|1
1634775370000|2021-10-21 00:16:10|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|3101.6|3095.6|1
1634775420000|2021-10-21 00:17:00|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|3101.4|3095.4|1
1634775530000|2021-10-21 00:18:50|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|3101.3|3095.3|1
1634775590000|2021-10-21 00:19:50|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|1
1634775610000|2021-10-21 00:20:10|3100.9|3094.9|3100.6|3094.6|3100.9|3094.9|3100.6|3094.6|2
1634775830000|2021-10-21 00:23:50|3100.9|3094.9|3101.1|3095.1|3101.1|3095.1|3100.9|3094.9|2
1634775860000|2021-10-21 00:24:20|3100.9|3094.9|3100.9|3094.9|3100.9|3094.9|3100.9|3094.9|1
1634775900000|2021-10-21 00:25:00|3100.6|3094.6|3100.6|3094.6|3100.6|3094.6|3100.6|3094.6|1
1634775980000|2021-10-21 00:26:20|3100.9|3094.9|3101.4|3095.4|3101.4|3095.4|3100.9|3094.9|2
1634775990000|2021-10-21 00:26:30|3099.1|3093.1|3098.9|3092.9|3099.1|3093.1|3098.9|3092.9|2
1634776030000|2021-10-21 00:27:10|3099.1|3093.1|3099.1|3093.1|3099.1|3093.1|3099.1|3093.1|1
1634776040000|2021-10-21 00:27:20|3098.9|3092.9|3098.9|3092.9|3098.9|3092.9|3098.9|3092.9|1
1634776070000|2021-10-21 00:27:50|3099.1|3093.1|3099.1|3093.1|3099.1|3093.1|3099.1|3093.1|1
1634776080000|2021-10-21 00:28:00|3098.9|3092.9|3098.4|3092.4|3098.9|3092.9|3098.4|3092.4|2
1634776090000|2021-10-21 00:28:10|3098.3|3092.3|3096.1|3090.1|3098.3|3092.3|3096.1|3090.1|4
1634776120000|2021-10-21 00:28:40|3096|3090|3096|3090|3096|3090|3096|3090|1
1634776140000|2021-10-21 00:29:00|3096.4|3090.4|3092.1|3086.1|3096.4|3090.4|3091.9|3085.9|3
1634776170000|2021-10-21 00:29:30|3091.1|3085.1|3089.3|3083.3|3091.1|3085.1|3088.9|3082.9|3
1634776180000|2021-10-21 00:29:40|3088.9|3082.9|3087.1|3081.1|3088.9|3082.9|3086.9|3080.9|3
1634776190000|2021-10-21 00:29:50|3087.4|3081.4|3088.3|3082.3|3088.3|3082.3|3087.4|3081.4|2
1634776200000|2021-10-21 00:30:00|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|1
1634776250000|2021-10-21 00:30:50|3088.9|3082.9|3089.3|3083.3|3089.3|3083.3|3088.9|3082.9|2
1634776280000|2021-10-21 00:31:20|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|1
1634776330000|2021-10-21 00:32:10|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|3089.5|3083.5|1
1634776340000|2021-10-21 00:32:20|3089.3|3083.3|3089.3|3083.3|3089.3|3083.3|3089|3083|3
1634776400000|2021-10-21 00:33:20|3088.9|3082.9|3089.1|3083.1|3089.1|3083.1|3088.9|3082.9|2
1634776410000|2021-10-21 00:33:30|3088.9|3082.9|3082.1|3076.1|3089.1|3083.1|3081.3|3075.3|5
1634776430000|2021-10-21 00:33:50|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|1
1634776520000|2021-10-21 00:35:20|3083.4|3077.4|3085.9|3079.9|3085.9|3079.9|3083.4|3077.4|2
1634776550000|2021-10-21 00:35:50|3086|3080|3086|3080|3086|3080|3086|3080|1
1634776620000|2021-10-21 00:37:00|3086.1|3080.1|3086.4|3080.4|3086.4|3080.4|3086.1|3080.1|2
1634776630000|2021-10-21 00:37:10|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|3086.5|3080.5|1
1634776640000|2021-10-21 00:37:20|3086.6|3080.6|3087.1|3081.1|3087.1|3081.1|3086.6|3080.6|3
1634776690000|2021-10-21 00:38:10|3087.3|3081.3|3087.9|3081.9|3087.9|3081.9|3087.3|3081.3|2
1634776710000|2021-10-21 00:38:30|3088.1|3082.1|3088.6|3082.6|3088.6|3082.6|3088.1|3082.1|2
1634776740000|2021-10-21 00:39:00|3089.1|3083.1|3089.1|3083.1|3089.4|3083.4|3089.1|3083.1|3
1634776800000|2021-10-21 00:40:00|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|1
1634776810000|2021-10-21 00:40:10|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|1
1634776820000|2021-10-21 00:40:20|3088.1|3082.1|3088.4|3082.4|3089|3083|3088.1|3082.1|5
1634776840000|2021-10-21 00:40:40|3087.9|3081.9|3088.5|3082.5|3088.5|3082.5|3087.9|3081.9|2
1634776870000|2021-10-21 00:41:10|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|1
1634776920000|2021-10-21 00:42:00|3088.5|3082.5|3088.8|3082.8|3088.8|3082.8|3088.5|3082.5|2
1634776970000|2021-10-21 00:42:50|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|1
1634777020000|2021-10-21 00:43:40|3089.1|3083.1|3088.8|3082.8|3089.1|3083.1|3088.8|3082.8|2
1634777080000|2021-10-21 00:44:40|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|1
1634777120000|2021-10-21 00:45:20|3089.1|3083.1|3089|3083|3089.1|3083.1|3089|3083|2
1634777130000|2021-10-21 00:45:30|3089.9|3083.9|3090.6|3084.6|3090.9|3084.9|3089.9|3083.9|4
1634777140000|2021-10-21 00:45:40|3090.9|3084.9|3090.4|3084.4|3090.9|3084.9|3090.4|3084.4|3
1634777160000|2021-10-21 00:46:00|3090.6|3084.6|3090.6|3084.6|3090.6|3084.6|3090.6|3084.6|1
1634777170000|2021-10-21 00:46:10|3090.9|3084.9|3091.4|3085.4|3091.4|3085.4|3090.9|3084.9|3
1634777180000|2021-10-21 00:46:20|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|1
1634777210000|2021-10-21 00:46:50|3090.9|3084.9|3092.9|3086.9|3092.9|3086.9|3090.9|3084.9|6
1634777240000|2021-10-21 00:47:20|3093.1|3087.1|3093|3087|3093.1|3087.1|3093|3087|2
1634777250000|2021-10-21 00:47:30|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|3092.4|3086.4|1
1634777260000|2021-10-21 00:47:40|3092.9|3086.9|3091.6|3085.6|3092.9|3086.9|3091.6|3085.6|3
1634777270000|2021-10-21 00:47:50|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1634777310000|2021-10-21 00:48:30|3092.1|3086.1|3092.6|3086.6|3092.6|3086.6|3092.1|3086.1|2
1634777400000|2021-10-21 00:50:00|3092.4|3086.4|3088.8|3082.8|3092.4|3086.4|3088.8|3082.8|4
1634777410000|2021-10-21 00:50:10|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|1
1634777460000|2021-10-21 00:51:00|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|1
1634777470000|2021-10-21 00:51:10|3089|3083|3089.4|3083.4|3089.4|3083.4|3088.1|3082.1|3
1634777550000|2021-10-21 00:52:30|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|3088.4|3082.4|1
1634777570000|2021-10-21 00:52:50|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|3088.9|3082.9|1
1634777620000|2021-10-21 00:53:40|3089.1|3083.1|3090.9|3084.9|3090.9|3084.9|3089.1|3083.1|2
1634777650000|2021-10-21 00:54:10|3090|3084|3089.6|3083.6|3090|3084|3089.6|3083.6|2
1634777660000|2021-10-21 00:54:20|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|3089.4|3083.4|1
1634777670000|2021-10-21 00:54:30|3089.1|3083.1|3089.4|3083.4|3089.4|3083.4|3089.1|3083.1|2
1634777680000|2021-10-21 00:54:40|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|3086.8|3080.8|1
1634777690000|2021-10-21 00:54:50|3086.3|3080.3|3085.4|3079.4|3086.3|3080.3|3085.4|3079.4|3
1634777700000|2021-10-21 00:55:00|3085.5|3079.5|3089|3083|3089|3083|3085.5|3079.5|4
1634777710000|2021-10-21 00:55:10|3087.4|3081.4|3087.6|3081.6|3088.4|3082.4|3087.4|3081.4|3
1634777730000|2021-10-21 00:55:30|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|3087.8|3081.8|1
1634777760000|2021-10-21 00:56:00|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|1
1634777770000|2021-10-21 00:56:10|3087.9|3081.9|3086.6|3080.6|3087.9|3081.9|3086.6|3080.6|4
1634777780000|2021-10-21 00:56:20|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|3086.1|3080.1|1
1634777820000|2021-10-21 00:57:00|3086.6|3080.6|3086.1|3080.1|3086.6|3080.6|3086.1|3080.1|2
1634777830000|2021-10-21 00:57:10|3085.9|3079.9|3084.6|3078.6|3085.9|3079.9|3084.6|3078.6|2
1634777840000|2021-10-21 00:57:20|3085.1|3079.1|3087.1|3081.1|3087.1|3081.1|3085.1|3079.1|5
1634777920000|2021-10-21 00:58:40|3086.9|3080.9|3086.4|3080.4|3086.9|3080.9|3086.3|3080.3|4
1634777930000|2021-10-21 00:58:50|3085.8|3079.8|3084.1|3078.1|3085.8|3079.8|3083.9|3077.9|3
1634777990000|2021-10-21 00:59:50|3083.9|3077.9|3083.8|3077.8|3083.9|3077.9|3083.6|3077.6|3
1634778000000|2021-10-21 01:00:00|3083.6|3077.6|3078.4|3072.4|3083.6|3077.6|3078.4|3072.4|14
1634778010000|2021-10-21 01:00:10|3078|3072|3077.9|3071.9|3078|3072|3074.4|3068.4|8
1634778020000|2021-10-21 01:00:20|3078.1|3072.1|3076.4|3070.4|3078.4|3072.4|3075.5|3069.5|11
1634778030000|2021-10-21 01:00:30|3077.1|3071.1|3076.5|3070.5|3077.1|3071.1|3076.5|3070.5|5
1634778040000|2021-10-21 01:00:40|3076.4|3070.4|3078|3072|3078|3072|3076.1|3070.1|6
1634778050000|2021-10-21 01:00:50|3078.3|3072.3|3076.1|3070.1|3079.9|3073.9|3075.9|3069.9|13
1634778060000|2021-10-21 01:01:00|3076.3|3070.3|3076.3|3070.3|3077.4|3071.4|3075.4|3069.4|18
1634778070000|2021-10-21 01:01:10|3076|3070|3076.1|3070.1|3076.1|3070.1|3075.4|3069.4|10
1634778080000|2021-10-21 01:01:20|3076|3070|3075.6|3069.6|3076.1|3070.1|3075.4|3069.4|12
1634778090000|2021-10-21 01:01:30|3075.9|3069.9|3076.4|3070.4|3076.4|3070.4|3075.8|3069.8|9
1634778100000|2021-10-21 01:01:40|3076.9|3070.9|3078.9|3072.9|3079|3073|3076.9|3070.9|10
1634778110000|2021-10-21 01:01:50|3079.1|3073.1|3080|3074|3080|3074|3078.9|3072.9|11
1634778120000|2021-10-21 01:02:00|3079.9|3073.9|3079.9|3073.9|3079.9|3073.9|3078.4|3072.4|11
1634778130000|2021-10-21 01:02:10|3079.6|3073.6|3080|3074|3080|3074|3079.1|3073.1|10
1634778140000|2021-10-21 01:02:20|3079.9|3073.9|3079.6|3073.6|3079.9|3073.9|3079.6|3073.6|2
1634778150000|2021-10-21 01:02:30|3079.4|3073.4|3079.4|3073.4|3079.6|3073.6|3079.1|3073.1|8
1634778160000|2021-10-21 01:02:40|3079.6|3073.6|3079.4|3073.4|3080|3074|3079.4|3073.4|7
1634778170000|2021-10-21 01:02:50|3079.1|3073.1|3079.1|3073.1|3079.6|3073.6|3077.9|3071.9|12
1634778180000|2021-10-21 01:03:00|3079.5|3073.5|3080.4|3074.4|3080.6|3074.6|3079.5|3073.5|6
1634778190000|2021-10-21 01:03:10|3080.6|3074.6|3079.9|3073.9|3080.6|3074.6|3079.9|3073.9|5
1634778200000|2021-10-21 01:03:20|3080.1|3074.1|3080.1|3074.1|3081|3075|3079.4|3073.4|12
1634778210000|2021-10-21 01:03:30|3080.3|3074.3|3081.1|3075.1|3081.4|3075.4|3080.3|3074.3|6
1634778220000|2021-10-21 01:03:40|3080.4|3074.4|3079.4|3073.4|3080.9|3074.9|3079.4|3073.4|9
1634778230000|2021-10-21 01:03:50|3079.5|3073.5|3078.6|3072.6|3080.1|3074.1|3078.1|3072.1|12
1634778240000|2021-10-21 01:04:00|3078.9|3072.9|3078.6|3072.6|3078.9|3072.9|3078.4|3072.4|12
1634778250000|2021-10-21 01:04:10|3078.4|3072.4|3077.6|3071.6|3078.4|3072.4|3077.6|3071.6|8
1634778260000|2021-10-21 01:04:20|3077.8|3071.8|3080.6|3074.6|3080.6|3074.6|3077.8|3071.8|8
1634778270000|2021-10-21 01:04:30|3080.9|3074.9|3082.8|3076.8|3082.8|3076.8|3080.9|3074.9|5
1634778280000|2021-10-21 01:04:40|3082.4|3076.4|3081.1|3075.1|3082.6|3076.6|3080.4|3074.4|11
1634778290000|2021-10-21 01:04:50|3081.6|3075.6|3084.4|3078.4|3084.4|3078.4|3081.6|3075.6|14
1634778300000|2021-10-21 01:05:00|3084|3078|3083.1|3077.1|3084.4|3078.4|3083.1|3077.1|9
1634778310000|2021-10-21 01:05:10|3082.9|3076.9|3084.5|3078.5|3084.5|3078.5|3082.9|3076.9|14
1634778320000|2021-10-21 01:05:20|3084.6|3078.6|3086.6|3080.6|3087.4|3081.4|3084.6|3078.6|12
1634778330000|2021-10-21 01:05:30|3086.4|3080.4|3086.4|3080.4|3086.6|3080.6|3085.9|3079.9|10
1634778340000|2021-10-21 01:05:40|3086.1|3080.1|3086.4|3080.4|3086.4|3080.4|3085.6|3079.6|10
1634778350000|2021-10-21 01:05:50|3086.1|3080.1|3085.8|3079.8|3086.1|3080.1|3085.6|3079.6|9
1634778360000|2021-10-21 01:06:00|3085.6|3079.6|3082.6|3076.6|3085.6|3079.6|3082.4|3076.4|10
1634778370000|2021-10-21 01:06:10|3082.9|3076.9|3082.5|3076.5|3082.9|3076.9|3082.3|3076.3|11
1634778380000|2021-10-21 01:06:20|3082.6|3076.6|3082.6|3076.6|3084.5|3078.5|3082.4|3076.4|15
1634778390000|2021-10-21 01:06:30|3085.6|3079.6|3087.4|3081.4|3087.4|3081.4|3085.6|3079.6|4
1634778400000|2021-10-21 01:06:40|3088.6|3082.6|3088.6|3082.6|3088.6|3082.6|3088.4|3082.4|3
1634778410000|2021-10-21 01:06:50|3089.3|3083.3|3091.9|3085.9|3092.4|3086.4|3089.3|3083.3|7
1634778420000|2021-10-21 01:07:00|3091.4|3085.4|3090.9|3084.9|3091.4|3085.4|3090.6|3084.6|4
1634778430000|2021-10-21 01:07:10|3090.6|3084.6|3090.9|3084.9|3090.9|3084.9|3090.6|3084.6|2
1634778450000|2021-10-21 01:07:30|3090.6|3084.6|3090.4|3084.4|3090.6|3084.6|3090.1|3084.1|4
1634778460000|2021-10-21 01:07:40|3090.1|3084.1|3090.4|3084.4|3090.9|3084.9|3090.1|3084.1|6
1634778470000|2021-10-21 01:07:50|3090.6|3084.6|3090.4|3084.4|3090.6|3084.6|3090.1|3084.1|10
1634778480000|2021-10-21 01:08:00|3090.1|3084.1|3089.9|3083.9|3090.1|3084.1|3089.9|3083.9|2
1634778490000|2021-10-21 01:08:10|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|3089.6|3083.6|5
1634778510000|2021-10-21 01:08:30|3089.8|3083.8|3090.1|3084.1|3090.1|3084.1|3088.4|3082.4|11
1634778520000|2021-10-21 01:08:40|3089.9|3083.9|3090.9|3084.9|3090.9|3084.9|3089.6|3083.6|11
1634778530000|2021-10-21 01:08:50|3091|3085|3092|3086|3092|3086|3091|3085|3
1634778540000|2021-10-21 01:09:00|3091.9|3085.9|3090.9|3084.9|3091.9|3085.9|3090.9|3084.9|6
1634778550000|2021-10-21 01:09:10|3091.1|3085.1|3091.4|3085.4|3091.6|3085.6|3091.1|3085.1|8
1634778560000|2021-10-21 01:09:20|3091.6|3085.6|3093.6|3087.6|3093.6|3087.6|3091.6|3085.6|6
1634778570000|2021-10-21 01:09:30|3093.4|3087.4|3093.9|3087.9|3093.9|3087.9|3093.4|3087.4|3
1634778580000|2021-10-21 01:09:40|3094.1|3088.1|3094.4|3088.4|3094.4|3088.4|3094.1|3088.1|2
1634778590000|2021-10-21 01:09:50|3094.1|3088.1|3093.9|3087.9|3094.1|3088.1|3093.6|3087.6|4
1634778600000|2021-10-21 01:10:00|3093.6|3087.6|3092.4|3086.4|3093.9|3087.9|3092.4|3086.4|10
1634778610000|2021-10-21 01:10:10|3092.8|3086.8|3091.9|3085.9|3092.8|3086.8|3091.9|3085.9|4
1634778620000|2021-10-21 01:10:20|3092|3086|3092.9|3086.9|3092.9|3086.9|3091.9|3085.9|7
1634778630000|2021-10-21 01:10:30|3092.6|3086.6|3092.8|3086.8|3092.8|3086.8|3092.4|3086.4|4
1634778640000|2021-10-21 01:10:40|3092.5|3086.5|3091.9|3085.9|3092.8|3086.8|3091.9|3085.9|5
1634778650000|2021-10-21 01:10:50|3092.1|3086.1|3091.9|3085.9|3092.1|3086.1|3091.9|3085.9|2
1634778660000|2021-10-21 01:11:00|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|3091.6|3085.6|1
1634778670000|2021-10-21 01:11:10|3091.9|3085.9|3092.1|3086.1|3093|3087|3091.9|3085.9|6
1634778680000|2021-10-21 01:11:20|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1634778690000|2021-10-21 01:11:30|3091.8|3085.8|3091.6|3085.6|3092.1|3086.1|3091.6|3085.6|3
1634778700000|2021-10-21 01:11:40|3092|3086|3092|3086|3092|3086|3090.9|3084.9|6
1634778710000|2021-10-21 01:11:50|3091.1|3085.1|3090.5|3084.5|3091.1|3085.1|3090.5|3084.5|2
1634778740000|2021-10-21 01:12:20|3089.9|3083.9|3088.9|3082.9|3089.9|3083.9|3088.9|3082.9|2
1634778760000|2021-10-21 01:12:40|3089.1|3083.1|3089.4|3083.4|3089.4|3083.4|3089.1|3083.1|2
1634778770000|2021-10-21 01:12:50|3088|3082|3086.9|3080.9|3088|3082|3086.9|3080.9|2
1634778780000|2021-10-21 01:13:00|3086.1|3080.1|3085.9|3079.9|3086.1|3080.1|3085.9|3079.9|2
1634778790000|2021-10-21 01:13:10|3086.1|3080.1|3088|3082|3088|3082|3086.1|3080.1|7
1634778800000|2021-10-21 01:13:20|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|1
1634778810000|2021-10-21 01:13:30|3087.4|3081.4|3087.8|3081.8|3087.9|3081.9|3087.3|3081.3|8
1634778820000|2021-10-21 01:13:40|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|1
1634778830000|2021-10-21 01:13:50|3087.1|3081.1|3086.4|3080.4|3087.1|3081.1|3086.4|3080.4|6
1634778840000|2021-10-21 01:14:00|3086.6|3080.6|3086.9|3080.9|3086.9|3080.9|3086.6|3080.6|6
1634778850000|2021-10-21 01:14:10|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|3086.6|3080.6|1
1634778860000|2021-10-21 01:14:20|3086.4|3080.4|3086.9|3080.9|3086.9|3080.9|3086.4|3080.4|3
1634778870000|2021-10-21 01:14:30|3087.1|3081.1|3087.6|3081.6|3087.6|3081.6|3087.1|3081.1|2
1634778880000|2021-10-21 01:14:40|3087.5|3081.5|3087.1|3081.1|3087.6|3081.6|3087.1|3081.1|5
1634778890000|2021-10-21 01:14:50|3087.4|3081.4|3087.1|3081.1|3087.6|3081.6|3087.1|3081.1|8
1634778910000|2021-10-21 01:15:10|3087|3081|3087.1|3081.1|3087.4|3081.4|3087|3081|4
1634778920000|2021-10-21 01:15:20|3087.4|3081.4|3087.6|3081.6|3087.6|3081.6|3087.4|3081.4|3
1634778940000|2021-10-21 01:15:40|3088|3082|3088.9|3082.9|3089|3083|3088|3082|4
1634778950000|2021-10-21 01:15:50|3089.1|3083.1|3089.1|3083.1|3089.1|3083.1|3089.1|3083.1|1
1634778980000|2021-10-21 01:16:20|3089.4|3083.4|3091.3|3085.3|3091.4|3085.4|3089.4|3083.4|4
1634778990000|2021-10-21 01:16:30|3091.1|3085.1|3091.1|3085.1|3091.1|3085.1|3090.9|3084.9|3
1634779000000|2021-10-21 01:16:40|3091.4|3085.4|3091.4|3085.4|3091.6|3085.6|3091.4|3085.4|4
1634779010000|2021-10-21 01:16:50|3091.6|3085.6|3092.6|3086.6|3092.6|3086.6|3091.6|3085.6|3
1634779020000|2021-10-21 01:17:00|3093|3087|3097.6|3091.6|3097.6|3091.6|3093|3087|17
1634779030000|2021-10-21 01:17:10|3098.1|3092.1|3101.1|3095.1|3101.1|3095.1|3098.1|3092.1|19
1634779040000|2021-10-21 01:17:20|3101|3095|3107.1|3101.1|3107.4|3101.4|3101|3095|23
1634779050000|2021-10-21 01:17:30|3106.6|3100.6|3106.3|3100.3|3106.6|3100.6|3106.3|3100.3|2
1634779060000|2021-10-21 01:17:40|3105.4|3099.4|3104|3098|3105.4|3099.4|3104|3098|5
1634779070000|2021-10-21 01:17:50|3103.1|3097.1|3103.1|3097.1|3103.1|3097.1|3103.1|3097.1|1
1634779080000|2021-10-21 01:18:00|3103|3097|3103.6|3097.6|3103.9|3097.9|3103|3097|3
1634779090000|2021-10-21 01:18:10|3103.1|3097.1|3101.6|3095.6|3103.1|3097.1|3101.6|3095.6|6
1634779100000|2021-10-21 01:18:20|3101.8|3095.8|3100.6|3094.6|3101.8|3095.8|3100.1|3094.1|8
1634779110000|2021-10-21 01:18:30|3099.9|3093.9|3100.4|3094.4|3100.6|3094.6|3099.9|3093.9|4
1634779150000|2021-10-21 01:19:10|3100.6|3094.6|3100.6|3094.6|3100.9|3094.9|3100.6|3094.6|3
1634779160000|2021-10-21 01:19:20|3100.4|3094.4|3100.4|3094.4|3100.6|3094.6|3100.3|3094.3|6
1634779170000|2021-10-21 01:19:30|3100.1|3094.1|3097.4|3091.4|3100.1|3094.1|3097.4|3091.4|4
1634779180000|2021-10-21 01:19:40|3097.9|3091.9|3097.4|3091.4|3097.9|3091.9|3097.4|3091.4|2
1634779190000|2021-10-21 01:19:50|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|3097.3|3091.3|1
1634779200000|2021-10-21 01:20:00|3097.6|3091.6|3097.6|3091.6|3097.6|3091.6|3097.6|3091.6|1
1634779210000|2021-10-21 01:20:10|3096.1|3090.1|3097.1|3091.1|3097.1|3091.1|3096.1|3090.1|2
1634779220000|2021-10-21 01:20:20|3097.4|3091.4|3097.4|3091.4|3097.5|3091.5|3097.4|3091.4|3
1634779230000|2021-10-21 01:20:30|3096.1|3090.1|3097.3|3091.3|3097.3|3091.3|3096.1|3090.1|2
1634779240000|2021-10-21 01:20:40|3096.9|3090.9|3094.4|3088.4|3096.9|3090.9|3094.1|3088.1|6
1634779250000|2021-10-21 01:20:50|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|1
1634779260000|2021-10-21 01:21:00|3094.3|3088.3|3094.4|3088.4|3094.4|3088.4|3094.3|3088.3|2
1634779270000|2021-10-21 01:21:10|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|3094.3|3088.3|1
1634779280000|2021-10-21 01:21:20|3094.1|3088.1|3090.6|3084.6|3094.1|3088.1|3090.6|3084.6|11
1634779290000|2021-10-21 01:21:30|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|3090.3|3084.3|1
1634779300000|2021-10-21 01:21:40|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|1
1634779320000|2021-10-21 01:22:00|3091.1|3085.1|3091.6|3085.6|3091.6|3085.6|3091.1|3085.1|3
1634779330000|2021-10-21 01:22:10|3091.1|3085.1|3091.6|3085.6|3091.6|3085.6|3091.1|3085.1|2
1634779350000|2021-10-21 01:22:30|3092.1|3086.1|3092.1|3086.1|3092.6|3086.6|3092.1|3086.1|7
1634779360000|2021-10-21 01:22:40|3091.6|3085.6|3091.5|3085.5|3091.6|3085.6|3091.5|3085.5|2
1634779370000|2021-10-21 01:22:50|3091.4|3085.4|3090.8|3084.8|3091.4|3085.4|3090.8|3084.8|2
1634779390000|2021-10-21 01:23:10|3091.4|3085.4|3091.5|3085.5|3091.5|3085.5|3091.4|3085.4|2
1634779440000|2021-10-21 01:24:00|3092.1|3086.1|3093.1|3087.1|3093.1|3087.1|3092.1|3086.1|3
1634779450000|2021-10-21 01:24:10|3093.6|3087.6|3095.3|3089.3|3095.4|3089.4|3093.6|3087.6|4
1634779460000|2021-10-21 01:24:20|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|1
1634779470000|2021-10-21 01:24:30|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|3094.9|3088.9|1
1634779500000|2021-10-21 01:25:00|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|3094.8|3088.8|1
1634779530000|2021-10-21 01:25:30|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1634779550000|2021-10-21 01:25:50|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|3094.4|3088.4|1
1634779560000|2021-10-21 01:26:00|3094.6|3088.6|3094.9|3088.9|3094.9|3088.9|3094.6|3088.6|2
1634779570000|2021-10-21 01:26:10|3095.6|3089.6|3095.9|3089.9|3095.9|3089.9|3095.6|3089.6|2
1634779580000|2021-10-21 01:26:20|3096|3090|3096.5|3090.5|3096.5|3090.5|3096|3090|2
1634779590000|2021-10-21 01:26:30|3096.4|3090.4|3096.4|3090.4|3096.4|3090.4|3096.4|3090.4|1
1634779600000|2021-10-21 01:26:40|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|1
1634779610000|2021-10-21 01:26:50|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|3095.9|3089.9|1
1634779620000|2021-10-21 01:27:00|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|1
1634779630000|2021-10-21 01:27:10|3096.4|3090.4|3096.4|3090.4|3096.4|3090.4|3096.4|3090.4|1
1634779650000|2021-10-21 01:27:30|3096.6|3090.6|3096.6|3090.6|3096.6|3090.6|3096.6|3090.6|1
1634779720000|2021-10-21 01:28:40|3096.5|3090.5|3096.3|3090.3|3096.5|3090.5|3096.3|3090.3|2
1634779730000|2021-10-21 01:28:50|3096.1|3090.1|3094.4|3088.4|3096.1|3090.1|3094.4|3088.4|4
1634779740000|2021-10-21 01:29:00|3094.1|3088.1|3092.3|3086.3|3094.1|3088.1|3092.3|3086.3|2
1634779750000|2021-10-21 01:29:10|3092.1|3086.1|3091.9|3085.9|3092.1|3086.1|3091.8|3085.8|3
1634779760000|2021-10-21 01:29:20|3091.6|3085.6|3090.5|3084.5|3091.6|3085.6|3090.5|3084.5|4
1634779820000|2021-10-21 01:30:20|3090.6|3084.6|3090.6|3084.6|3090.6|3084.6|3090.6|3084.6|1
1634779840000|2021-10-21 01:30:40|3090.1|3084.1|3089.9|3083.9|3090.1|3084.1|3089.6|3083.6|4
1634780010000|2021-10-21 01:33:30|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|3089.6|3083.6|1
1634780070000|2021-10-21 01:34:30|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|3089.8|3083.8|1
1634780120000|2021-10-21 01:35:20|3090.4|3084.4|3091.8|3085.8|3091.8|3085.8|3090.4|3084.4|2
1634780130000|2021-10-21 01:35:30|3092|3086|3092|3086|3092|3086|3092|3086|1
1634780140000|2021-10-21 01:35:40|3091.9|3085.9|3091.8|3085.8|3091.9|3085.9|3091.8|3085.8|2
1634780200000|2021-10-21 01:36:40|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1634780210000|2021-10-21 01:36:50|3091.6|3085.6|3092.4|3086.4|3092.4|3086.4|3091.6|3085.6|4
1634780220000|2021-10-21 01:37:00|3092.9|3086.9|3093.4|3087.4|3093.4|3087.4|3092.9|3086.9|3
1634780240000|2021-10-21 01:37:20|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|3093.3|3087.3|1
1634780280000|2021-10-21 01:38:00|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|3093.4|3087.4|1
1634780290000|2021-10-21 01:38:10|3093.5|3087.5|3095.3|3089.3|3095.3|3089.3|3093.5|3087.5|3
1634780300000|2021-10-21 01:38:20|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|3094.9|3088.9|3
1634780310000|2021-10-21 01:38:30|3094.9|3088.9|3094.9|3088.9|3095.1|3089.1|3094.9|3088.9|5
1634780320000|2021-10-21 01:38:40|3095.1|3089.1|3094.9|3088.9|3095.1|3089.1|3094.9|3088.9|8
1634780330000|2021-10-21 01:38:50|3095.1|3089.1|3095.1|3089.1|3095.1|3089.1|3094.9|3088.9|3
1634780340000|2021-10-21 01:39:00|3094.9|3088.9|3093.6|3087.6|3094.9|3088.9|3093.6|3087.6|4
1634780350000|2021-10-21 01:39:10|3093.8|3087.8|3092.9|3086.9|3093.8|3087.8|3092.9|3086.9|3
1634780360000|2021-10-21 01:39:20|3093.1|3087.1|3095.1|3089.1|3095.1|3089.1|3093.1|3087.1|7
1634780370000|2021-10-21 01:39:30|3095.3|3089.3|3094.8|3088.8|3095.3|3089.3|3094.8|3088.8|3
1634780380000|2021-10-21 01:39:40|3094.9|3088.9|3094.3|3088.3|3094.9|3088.9|3094.3|3088.3|4
1634780390000|2021-10-21 01:39:50|3093.4|3087.4|3093|3087|3094.3|3088.3|3093|3087|4
1634780400000|2021-10-21 01:40:00|3092.9|3086.9|3093.6|3087.6|3093.9|3087.9|3092.9|3086.9|8
1634780410000|2021-10-21 01:40:10|3093.4|3087.4|3093.6|3087.6|3093.9|3087.9|3093.4|3087.4|4
1634780420000|2021-10-21 01:40:20|3093.9|3087.9|3093.9|3087.9|3093.9|3087.9|3093.6|3087.6|3
1634780430000|2021-10-21 01:40:30|3094.1|3088.1|3094.6|3088.6|3094.6|3088.6|3094.1|3088.1|3
1634780440000|2021-10-21 01:40:40|3094.4|3088.4|3094.6|3088.6|3094.6|3088.6|3094.4|3088.4|4
1634780450000|2021-10-21 01:40:50|3094.4|3088.4|3094.1|3088.1|3094.6|3088.6|3094.1|3088.1|6
1634780470000|2021-10-21 01:41:10|3094.4|3088.4|3093.1|3087.1|3094.4|3088.4|3093.1|3087.1|6
1634780480000|2021-10-21 01:41:20|3093.3|3087.3|3093.6|3087.6|3093.6|3087.6|3093.3|3087.3|4
1634780490000|2021-10-21 01:41:30|3094.1|3088.1|3095.8|3089.8|3095.8|3089.8|3094.1|3088.1|4
1634780500000|2021-10-21 01:41:40|3095.9|3089.9|3097.9|3091.9|3097.9|3091.9|3095.9|3089.9|4
1634780510000|2021-10-21 01:41:50|3098.1|3092.1|3097.6|3091.6|3098.1|3092.1|3097.4|3091.4|8
1634780520000|2021-10-21 01:42:00|3097|3091|3097.1|3091.1|3097.1|3091.1|3096.8|3090.8|8
1634780530000|2021-10-21 01:42:10|3097.4|3091.4|3097.6|3091.6|3097.6|3091.6|3097.4|3091.4|2
1634780540000|2021-10-21 01:42:20|3097.9|3091.9|3097.4|3091.4|3098.1|3092.1|3097.4|3091.4|7
1634780550000|2021-10-21 01:42:30|3097.6|3091.6|3097.6|3091.6|3097.6|3091.6|3097.4|3091.4|5
1634780560000|2021-10-21 01:42:40|3097.4|3091.4|3097.6|3091.6|3097.6|3091.6|3097.4|3091.4|6
1634780570000|2021-10-21 01:42:50|3097.4|3091.4|3097.6|3091.6|3097.6|3091.6|3097.4|3091.4|2
1634780580000|2021-10-21 01:43:00|3097.9|3091.9|3097.6|3091.6|3097.9|3091.9|3097.6|3091.6|2
1634780590000|2021-10-21 01:43:10|3097.9|3091.9|3097.9|3091.9|3097.9|3091.9|3097.9|3091.9|1
1634780600000|2021-10-21 01:43:20|3097.6|3091.6|3097.6|3091.6|3097.6|3091.6|3097.4|3091.4|3
1634780610000|2021-10-21 01:43:30|3097.4|3091.4|3096.9|3090.9|3097.6|3091.6|3096.9|3090.9|5
1634780630000|2021-10-21 01:43:50|3096.8|3090.8|3096.8|3090.8|3096.8|3090.8|3096.6|3090.6|3
1634780640000|2021-10-21 01:44:00|3096.6|3090.6|3096.6|3090.6|3097.3|3091.3|3096.6|3090.6|6
1634780650000|2021-10-21 01:44:10|3096.4|3090.4|3095.8|3089.8|3096.4|3090.4|3095.8|3089.8|2
1634780660000|2021-10-21 01:44:20|3095.6|3089.6|3092.4|3086.4|3095.6|3089.6|3092.4|3086.4|7
1634780670000|2021-10-21 01:44:30|3092.1|3086.1|3091.4|3085.4|3092.1|3086.1|3091.4|3085.4|3
1634780680000|2021-10-21 01:44:40|3091.5|3085.5|3092.9|3086.9|3093.1|3087.1|3091.5|3085.5|7
1634780690000|2021-10-21 01:44:50|3092.8|3086.8|3092.9|3086.9|3092.9|3086.9|3092.6|3086.6|5
1634780700000|2021-10-21 01:45:00|3092.6|3086.6|3093.1|3087.1|3093.1|3087.1|3092.4|3086.4|9
1634780710000|2021-10-21 01:45:10|3092.9|3086.9|3092.6|3086.6|3093.1|3087.1|3092.6|3086.6|4
1634780720000|2021-10-21 01:45:20|3092.9|3086.9|3093.6|3087.6|3094.1|3088.1|3092.9|3086.9|9
1634780730000|2021-10-21 01:45:30|3094.1|3088.1|3093.9|3087.9|3094.1|3088.1|3093.9|3087.9|2
1634780740000|2021-10-21 01:45:40|3094|3088|3095.8|3089.8|3095.9|3089.9|3094|3088|4
1634780750000|2021-10-21 01:45:50|3095.6|3089.6|3094.4|3088.4|3095.6|3089.6|3094.4|3088.4|2
1634780760000|2021-10-21 01:46:00|3094.6|3088.6|3096.6|3090.6|3096.6|3090.6|3094.6|3088.6|9
1634780770000|2021-10-21 01:46:10|3097.1|3091.1|3097.1|3091.1|3097.1|3091.1|3097.1|3091.1|1
1634780780000|2021-10-21 01:46:20|3096.9|3090.9|3095.9|3089.9|3096.9|3090.9|3095.9|3089.9|4
1634780790000|2021-10-21 01:46:30|3097|3091|3095.9|3089.9|3097|3091|3095.9|3089.9|3
1634780800000|2021-10-21 01:46:40|3095.8|3089.8|3095.1|3089.1|3095.8|3089.8|3095.1|3089.1|4
1634780820000|2021-10-21 01:47:00|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|3095.4|3089.4|1
1634780830000|2021-10-21 01:47:10|3095.6|3089.6|3096.5|3090.5|3096.5|3090.5|3095.6|3089.6|4
1634780840000|2021-10-21 01:47:20|3096.6|3090.6|3096.6|3090.6|3096.6|3090.6|3096.6|3090.6|1
1634780870000|2021-10-21 01:47:50|3096.5|3090.5|3096.1|3090.1|3096.5|3090.5|3096.1|3090.1|3
1634780890000|2021-10-21 01:48:10|3095.9|3089.9|3095.6|3089.6|3095.9|3089.9|3095.6|3089.6|2
1634780900000|2021-10-21 01:48:20|3095.4|3089.4|3095.1|3089.1|3095.4|3089.4|3095.1|3089.1|3
1634780910000|2021-10-21 01:48:30|3095.4|3089.4|3097|3091|3097|3091|3095.4|3089.4|4
1634780930000|2021-10-21 01:48:50|3096.9|3090.9|3096.6|3090.6|3096.9|3090.9|3096.6|3090.6|2
1634780940000|2021-10-21 01:49:00|3096.5|3090.5|3096.1|3090.1|3096.6|3090.6|3095.6|3089.6|9
1634780950000|2021-10-21 01:49:10|3095.6|3089.6|3095.9|3089.9|3095.9|3089.9|3095.6|3089.6|4
1634780960000|2021-10-21 01:49:20|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|3095.6|3089.6|1
1634781000000|2021-10-21 01:50:00|3095.8|3089.8|3096.4|3090.4|3096.4|3090.4|3095.8|3089.8|4
1634781010000|2021-10-21 01:50:10|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|1
1634781020000|2021-10-21 01:50:20|3095.9|3089.9|3094.6|3088.6|3095.9|3089.9|3094.6|3088.6|3
1634781030000|2021-10-21 01:50:30|3094.1|3088.1|3093.4|3087.4|3094.1|3088.1|3093.1|3087.1|5
1634781040000|2021-10-21 01:50:40|3093.1|3087.1|3093.1|3087.1|3093.1|3087.1|3093.1|3087.1|1
1634781050000|2021-10-21 01:50:50|3092.9|3086.9|3093.1|3087.1|3093.1|3087.1|3092.9|3086.9|2
1634781060000|2021-10-21 01:51:00|3093.4|3087.4|3093.9|3087.9|3093.9|3087.9|3093.4|3087.4|3
1634781090000|2021-10-21 01:51:30|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|3094.1|3088.1|1
1634781100000|2021-10-21 01:51:40|3094.4|3088.4|3094.4|3088.4|3094.8|3088.8|3094.4|3088.4|3
1634781110000|2021-10-21 01:51:50|3094.8|3088.8|3097.3|3091.3|3097.3|3091.3|3094.4|3088.4|10
1634781120000|2021-10-21 01:52:00|3097.4|3091.4|3097.1|3091.1|3097.6|3091.6|3097.1|3091.1|3
1634781130000|2021-10-21 01:52:10|3096.9|3090.9|3096.4|3090.4|3096.9|3090.9|3096.1|3090.1|4
1634781150000|2021-10-21 01:52:30|3096.6|3090.6|3096.9|3090.9|3096.9|3090.9|3096.6|3090.6|2
1634781160000|2021-10-21 01:52:40|3096.6|3090.6|3096.4|3090.4|3096.6|3090.6|3096.4|3090.4|2
1634781220000|2021-10-21 01:53:40|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|3096.1|3090.1|1
1634781270000|2021-10-21 01:54:30|3096.4|3090.4|3097|3091|3097|3091|3096.4|3090.4|4
1634781280000|2021-10-21 01:54:40|3097.1|3091.1|3097.1|3091.1|3097.1|3091.1|3097.1|3091.1|1
1634781290000|2021-10-21 01:54:50|3097.4|3091.4|3097.4|3091.4|3097.4|3091.4|3097.4|3091.4|1
1634781300000|2021-10-21 01:55:00|3097.6|3091.6|3098.5|3092.5|3098.6|3092.6|3097.4|3091.4|14
1634781310000|2021-10-21 01:55:10|3098.1|3092.1|3097.9|3091.9|3098.4|3092.4|3097.9|3091.9|5
1634781320000|2021-10-21 01:55:20|3098.1|3092.1|3099.6|3093.6|3099.6|3093.6|3098.1|3092.1|7
1634781330000|2021-10-21 01:55:30|3099.4|3093.4|3099|3093|3099.4|3093.4|3099|3093|3
1634781340000|2021-10-21 01:55:40|3099.3|3093.3|3099.3|3093.3|3099.3|3093.3|3099.1|3093.1|3
1634781350000|2021-10-21 01:55:50|3099|3093|3099|3093|3099.1|3093.1|3098.9|3092.9|7
1634781360000|2021-10-21 01:56:00|3098.9|3092.9|3097.9|3091.9|3099|3093|3097.9|3091.9|6
1634781370000|2021-10-21 01:56:10|3098.1|3092.1|3098.4|3092.4|3098.4|3092.4|3098.1|3092.1|4
1634781380000|2021-10-21 01:56:20|3098.1|3092.1|3098|3092|3098.1|3092.1|3097.9|3091.9|3
1634781390000|2021-10-21 01:56:30|3097.9|3091.9|3098|3092|3098|3092|3097.9|3091.9|4
1634781430000|2021-10-21 01:57:10|3097.1|3091.1|3096.4|3090.4|3097.1|3091.1|3096.4|3090.4|3
1634781450000|2021-10-21 01:57:30|3096.6|3090.6|3097.1|3091.1|3097.1|3091.1|3096.6|3090.6|4
1634781460000|2021-10-21 01:57:40|3097.4|3091.4|3098.9|3092.9|3098.9|3092.9|3097.4|3091.4|4
1634781470000|2021-10-21 01:57:50|3099.1|3093.1|3098.9|3092.9|3099.9|3093.9|3098.9|3092.9|6
1634781480000|2021-10-21 01:58:00|3098.3|3092.3|3098.6|3092.6|3098.6|3092.6|3098.3|3092.3|2
1634781490000|2021-10-21 01:58:10|3098.9|3092.9|3098.6|3092.6|3098.9|3092.9|3098.6|3092.6|2
1634781500000|2021-10-21 01:58:20|3098.4|3092.4|3098.4|3092.4|3098.4|3092.4|3098.4|3092.4|1
1634781550000|2021-10-21 01:59:10|3098.6|3092.6|3098.6|3092.6|3098.6|3092.6|3098.6|3092.6|1
1634781570000|2021-10-21 01:59:30|3098.4|3092.4|3098.4|3092.4|3098.4|3092.4|3098.4|3092.4|1
1634781580000|2021-10-21 01:59:40|3098.6|3092.6|3098.4|3092.4|3098.6|3092.6|3098.4|3092.4|2
1634781600000|2021-10-21 02:00:00|3098.6|3092.6|3100.4|3094.4|3100.9|3094.9|3098.6|3092.6|16
1634781610000|2021-10-21 02:00:10|3100.1|3094.1|3100.5|3094.5|3100.6|3094.6|3099.4|3093.4|20
1634781620000|2021-10-21 02:00:20|3100.6|3094.6|3100.4|3094.4|3100.9|3094.9|3099.9|3093.9|12
1634781630000|2021-10-21 02:00:30|3100.9|3094.9|3100.6|3094.6|3101.1|3095.1|3100.6|3094.6|7
1634781640000|2021-10-21 02:00:40|3099.9|3093.9|3100.9|3094.9|3100.9|3094.9|3099.9|3093.9|7
1634781650000|2021-10-21 02:00:50|3101.1|3095.1|3100.6|3094.6|3101.1|3095.1|3100.6|3094.6|2
1634781660000|2021-10-21 02:01:00|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|3101.1|3095.1|1
1634781670000|2021-10-21 02:01:10|3101.3|3095.3|3101.4|3095.4|3101.6|3095.6|3101.3|3095.3|4
1634781680000|2021-10-21 02:01:20|3101.6|3095.6|3100.9|3094.9|3101.6|3095.6|3100.9|3094.9|5
1634781690000|2021-10-21 02:01:30|3101.1|3095.1|3100.9|3094.9|3101.1|3095.1|3100.9|3094.9|2
1634781700000|2021-10-21 02:01:40|3100.6|3094.6|3100.4|3094.4|3100.6|3094.6|3100.4|3094.4|2
1634781710000|2021-10-21 02:01:50|3100.1|3094.1|3100.1|3094.1|3100.1|3094.1|3100.1|3094.1|1
1634781720000|2021-10-21 02:02:00|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|3100.8|3094.8|1
1634781730000|2021-10-21 02:02:10|3100.1|3094.1|3101.1|3095.1|3101.6|3095.6|3100.1|3094.1|10
1634781740000|2021-10-21 02:02:20|3100.9|3094.9|3102.9|3096.9|3103.4|3097.4|3100.9|3094.9|15
1634781750000|2021-10-21 02:02:30|3103.4|3097.4|3103|3097|3103.4|3097.4|3102.8|3096.8|5
1634781760000|2021-10-21 02:02:40|3103.3|3097.3|3103.4|3097.4|3103.6|3097.6|3102.9|3096.9|5
1634781770000|2021-10-21 02:02:50|3103|3097|3102.9|3096.9|3103.1|3097.1|3102.9|3096.9|4
1634781780000|2021-10-21 02:03:00|3103.4|3097.4|3103.9|3097.9|3103.9|3097.9|3103.3|3097.3|6
1634781790000|2021-10-21 02:03:10|3103.5|3097.5|3106.6|3100.6|3106.6|3100.6|3103.4|3097.4|14
1634781800000|2021-10-21 02:03:20|3106.8|3100.8|3109.1|3103.1|3109.1|3103.1|3106.1|3100.1|12
1634781810000|2021-10-21 02:03:30|3108.9|3102.9|3109.1|3103.1|3109.1|3103.1|3108.5|3102.5|20
1634781820000|2021-10-21 02:03:40|3109.4|3103.4|3110.1|3104.1|3110.4|3104.4|3109.4|3103.4|9
1634781830000|2021-10-21 02:03:50|3109.8|3103.8|3109.6|3103.6|3109.8|3103.8|3109.1|3103.1|8
1634781840000|2021-10-21 02:04:00|3109.3|3103.3|3108.6|3102.6|3109.3|3103.3|3108.6|3102.6|4
1634781850000|2021-10-21 02:04:10|3108.5|3102.5|3108.9|3102.9|3108.9|3102.9|3107.9|3101.9|12
1634781860000|2021-10-21 02:04:20|3108.6|3102.6|3108.6|3102.6|3108.9|3102.9|3108.1|3102.1|13
1634781870000|2021-10-21 02:04:30|3108.4|3102.4|3108.8|3102.8|3109.1|3103.1|3108.4|3102.4|9
1634781880000|2021-10-21 02:04:40|3108.4|3102.4|3108.8|3102.8|3108.8|3102.8|3108.4|3102.4|2
1634781890000|2021-10-21 02:04:50|3108.4|3102.4|3107.4|3101.4|3108.6|3102.6|3107.4|3101.4|6
1634781900000|2021-10-21 02:05:00|3107.6|3101.6|3107.9|3101.9|3107.9|3101.9|3107.6|3101.6|2
1634781910000|2021-10-21 02:05:10|3108.1|3102.1|3108.9|3102.9|3109.9|3103.9|3108.1|3102.1|15
1634781920000|2021-10-21 02:05:20|3108.6|3102.6|3108.9|3102.9|3108.9|3102.9|3108.6|3102.6|10
1634781930000|2021-10-21 02:05:30|3109.1|3103.1|3109.1|3103.1|3109.6|3103.6|3109.1|3103.1|5
1634781940000|2021-10-21 02:05:40|3109.4|3103.4|3109.5|3103.5|3109.5|3103.5|3108.9|3102.9|12
1634781950000|2021-10-21 02:05:50|3109.6|3103.6|3111.1|3105.1|3111.1|3105.1|3109.5|3103.5|8
1634781960000|2021-10-21 02:06:00|3110.6|3104.6|3110.4|3104.4|3110.6|3104.6|3110.4|3104.4|2
1634781970000|2021-10-21 02:06:10|3110.6|3104.6|3110.9|3104.9|3110.9|3104.9|3110.6|3104.6|2
1634781980000|2021-10-21 02:06:20|3111.1|3105.1|3118.6|3112.6|3118.6|3112.6|3111.1|3105.1|5
1634781990000|2021-10-21 02:06:30|3118.4|3112.4|3117|3111|3118.4|3112.4|3117|3111|4
1634782000000|2021-10-21 02:06:40|3117.1|3111.1|3117.3|3111.3|3117.6|3111.6|3116.9|3110.9|6
1634782010000|2021-10-21 02:06:50|3117.9|3111.9|3115.6|3109.6|3117.9|3111.9|3115.4|3109.4|10
1634782020000|2021-10-21 02:07:00|3115.4|3109.4|3115.6|3109.6|3116.1|3110.1|3114.9|3108.9|11
1634782030000|2021-10-21 02:07:10|3116.1|3110.1|3116.1|3110.1|3116.1|3110.1|3115.9|3109.9|5
1634782040000|2021-10-21 02:07:20|3116.3|3110.3|3115.6|3109.6|3116.3|3110.3|3115.6|3109.6|2
1634782060000|2021-10-21 02:07:40|3115.4|3109.4|3114.9|3108.9|3115.4|3109.4|3114.9|3108.9|4
1634782070000|2021-10-21 02:07:50|3114.6|3108.6|3114.6|3108.6|3114.6|3108.6|3114.3|3108.3|5
1634782100000|2021-10-21 02:08:20|3114.4|3108.4|3113.9|3107.9|3114.4|3108.4|3112.8|3106.8|6
1634782110000|2021-10-21 02:08:30|3114.1|3108.1|3114.1|3108.1|3114.1|3108.1|3114.1|3108.1|1
1634782120000|2021-10-21 02:08:40|3114.4|3108.4|3114.6|3108.6|3114.6|3108.6|3114.4|3108.4|3
1634782130000|2021-10-21 02:08:50|3114.5|3108.5|3114.6|3108.6|3115.6|3109.6|3114.4|3108.4|6
1634782140000|2021-10-21 02:09:00|3114.4|3108.4|3114.6|3108.6|3114.6|3108.6|3114|3108|5
1634782150000|2021-10-21 02:09:10|3114.9|3108.9|3115.9|3109.9|3115.9|3109.9|3114.9|3108.9|5
1634782160000|2021-10-21 02:09:20|3116.6|3110.6|3116.9|3110.9|3116.9|3110.9|3116.6|3110.6|3
1634782170000|2021-10-21 02:09:30|3117.4|3111.4|3118|3112|3118|3112|3117.4|3111.4|3
1634782180000|2021-10-21 02:09:40|3118.3|3112.3|3118.9|3112.9|3118.9|3112.9|3118.3|3112.3|2
1634782200000|2021-10-21 02:10:00|3119.1|3113.1|3120|3114|3120|3114|3119.1|3113.1|3
1634782210000|2021-10-21 02:10:10|3119.8|3113.8|3119.9|3113.9|3119.9|3113.9|3119.8|3113.8|2
1634782220000|2021-10-21 02:10:20|3120.3|3114.3|3119.9|3113.9|3120.3|3114.3|3119.9|3113.9|2
1634782230000|2021-10-21 02:10:30|3119.6|3113.6|3119.4|3113.4|3119.6|3113.6|3119.4|3113.4|2
1634782240000|2021-10-21 02:10:40|3119.9|3113.9|3120.8|3114.8|3121.1|3115.1|3119.9|3113.9|5
1634782250000|2021-10-21 02:10:50|3120.5|3114.5|3120.4|3114.4|3120.5|3114.5|3120.1|3114.1|3
1634782260000|2021-10-21 02:11:00|3119.9|3113.9|3119.9|3113.9|3119.9|3113.9|3119.9|3113.9|1
1634782270000|2021-10-21 02:11:10|3120|3114|3119.4|3113.4|3120|3114|3119.4|3113.4|4
1634782280000|2021-10-21 02:11:20|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3118.9|3112.9|3
1634782290000|2021-10-21 02:11:30|3120|3114|3119.4|3113.4|3120|3114|3119.4|3113.4|3
1634782300000|2021-10-21 02:11:40|3119.1|3113.1|3118.9|3112.9|3119.1|3113.1|3118.9|3112.9|2
1634782320000|2021-10-21 02:12:00|3119.6|3113.6|3120.9|3114.9|3120.9|3114.9|3119.6|3113.6|2
1634782330000|2021-10-21 02:12:10|3121.6|3115.6|3122.4|3116.4|3122.4|3116.4|3121.6|3115.6|2
1634782340000|2021-10-21 02:12:20|3122.1|3116.1|3123.1|3117.1|3123.9|3117.9|3121.8|3115.8|11
1634782350000|2021-10-21 02:12:30|3122.5|3116.5|3122.4|3116.4|3122.5|3116.5|3122.4|3116.4|2
1634782360000|2021-10-21 02:12:40|3122.6|3116.6|3122.6|3116.6|3122.6|3116.6|3122.6|3116.6|1
1634782390000|2021-10-21 02:13:10|3122.9|3116.9|3123.4|3117.4|3123.4|3117.4|3122.9|3116.9|2
1634782410000|2021-10-21 02:13:30|3123.1|3117.1|3121.5|3115.5|3123.1|3117.1|3121.5|3115.5|6
1634782420000|2021-10-21 02:13:40|3121.4|3115.4|3121.1|3115.1|3121.4|3115.4|3121.1|3115.1|3
1634782430000|2021-10-21 02:13:50|3120.6|3114.6|3121.3|3115.3|3121.4|3115.4|3120.6|3114.6|4
1634782440000|2021-10-21 02:14:00|3121.1|3115.1|3118.8|3112.8|3121.1|3115.1|3118.4|3112.4|11
1634782450000|2021-10-21 02:14:10|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|1
1634782480000|2021-10-21 02:14:40|3119|3113|3119.4|3113.4|3120|3114|3119|3113|7
1634782490000|2021-10-21 02:14:50|3119.6|3113.6|3120.5|3114.5|3120.5|3114.5|3119.5|3113.5|5
1634782580000|2021-10-21 02:16:20|3120.4|3114.4|3120.1|3114.1|3120.4|3114.4|3120.1|3114.1|2
1634782590000|2021-10-21 02:16:30|3119.9|3113.9|3121.1|3115.1|3121.1|3115.1|3119.9|3113.9|3
1634782600000|2021-10-21 02:16:40|3121.6|3115.6|3124.3|3118.3|3125.6|3119.6|3121.6|3115.6|6
1634782610000|2021-10-21 02:16:50|3124.9|3118.9|3124.6|3118.6|3124.9|3118.9|3123.9|3117.9|5
1634782620000|2021-10-21 02:17:00|3124.4|3118.4|3124|3118|3124.4|3118.4|3124|3118|2
1634782690000|2021-10-21 02:18:10|3123.9|3117.9|3123.4|3117.4|3123.9|3117.9|3123.4|3117.4|2
1634782750000|2021-10-21 02:19:10|3123.1|3117.1|3121|3115|3123.1|3117.1|3121|3115|2
1634782770000|2021-10-21 02:19:30|3120.9|3114.9|3120|3114|3120.9|3114.9|3120|3114|2
1634782820000|2021-10-21 02:20:20|3120.1|3114.1|3120.1|3114.1|3120.1|3114.1|3120.1|3114.1|1
1634782870000|2021-10-21 02:21:10|3119.9|3113.9|3119.9|3113.9|3119.9|3113.9|3119.9|3113.9|1
1634783020000|2021-10-21 02:23:40|3120|3114|3120|3114|3120|3114|3120|3114|1
1634783070000|2021-10-21 02:24:30|3120.1|3114.1|3122.5|3116.5|3122.5|3116.5|3120.1|3114.1|3
1634783090000|2021-10-21 02:24:50|3121.6|3115.6|3122.8|3116.8|3122.8|3116.8|3121.6|3115.6|2
1634783100000|2021-10-21 02:25:00|3122.5|3116.5|3122.6|3116.6|3123|3117|3122.5|3116.5|5
1634783130000|2021-10-21 02:25:30|3122.4|3116.4|3122.4|3116.4|3122.4|3116.4|3122.4|3116.4|1
1634783150000|2021-10-21 02:25:50|3122.3|3116.3|3121.4|3115.4|3122.3|3116.3|3120.8|3114.8|4
1634783160000|2021-10-21 02:26:00|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|1
1634783400000|2021-10-21 02:30:00|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|3122.3|3116.3|1
1634783420000|2021-10-21 02:30:20|3122.5|3116.5|3122.4|3116.4|3122.5|3116.5|3122.4|3116.4|2
1634783430000|2021-10-21 02:30:30|3122.6|3116.6|3122.4|3116.4|3122.6|3116.6|3122.4|3116.4|2
1634783440000|2021-10-21 02:30:40|3122.6|3116.6|3123|3117|3123|3117|3122.6|3116.6|3
1634783450000|2021-10-21 02:30:50|3122.9|3116.9|3122.3|3116.3|3123.1|3117.1|3122.1|3116.1|12
1634783460000|2021-10-21 02:31:00|3122.9|3116.9|3122.9|3116.9|3123.3|3117.3|3122.4|3116.4|6
1634783470000|2021-10-21 02:31:10|3123.1|3117.1|3121.6|3115.6|3123.1|3117.1|3121.6|3115.6|7
1634783480000|2021-10-21 02:31:20|3123.6|3117.6|3123.4|3117.4|3123.6|3117.6|3123.4|3117.4|2
1634783490000|2021-10-21 02:31:30|3123.6|3117.6|3124.9|3118.9|3124.9|3118.9|3123.6|3117.6|2
1634783500000|2021-10-21 02:31:40|3124.4|3118.4|3122.6|3116.6|3124.4|3118.4|3122.1|3116.1|12
1634783510000|2021-10-21 02:31:50|3122.3|3116.3|3122.8|3116.8|3124.4|3118.4|3122.3|3116.3|11
1634783520000|2021-10-21 02:32:00|3123|3117|3123|3117|3123|3117|3122.6|3116.6|8
1634783530000|2021-10-21 02:32:10|3123.6|3117.6|3123.6|3117.6|3124.1|3118.1|3123.1|3117.1|15
1634783540000|2021-10-21 02:32:20|3123.9|3117.9|3123.6|3117.6|3124.4|3118.4|3123.1|3117.1|18
1634783550000|2021-10-21 02:32:30|3123.9|3117.9|3124.6|3118.6|3125.6|3119.6|3123.4|3117.4|11
1634783560000|2021-10-21 02:32:40|3124.5|3118.5|3124.1|3118.1|3124.6|3118.6|3124.1|3118.1|8
1634783570000|2021-10-21 02:32:50|3124.6|3118.6|3122.5|3116.5|3124.6|3118.6|3122.4|3116.4|10
1634783580000|2021-10-21 02:33:00|3122.9|3116.9|3122|3116|3122.9|3116.9|3121.6|3115.6|7
1634783590000|2021-10-21 02:33:10|3121.6|3115.6|3121.4|3115.4|3122.1|3116.1|3121.4|3115.4|6
1634783610000|2021-10-21 02:33:30|3121.1|3115.1|3120.6|3114.6|3121.1|3115.1|3120.6|3114.6|4
1634783620000|2021-10-21 02:33:40|3120.4|3114.4|3119.6|3113.6|3120.4|3114.4|3119.6|3113.6|3
1634783630000|2021-10-21 02:33:50|3119.4|3113.4|3118.4|3112.4|3119.4|3113.4|3117.9|3111.9|20
1634783640000|2021-10-21 02:34:00|3118.1|3112.1|3118.6|3112.6|3118.9|3112.9|3118.1|3112.1|7
1634783650000|2021-10-21 02:34:10|3118.8|3112.8|3119.3|3113.3|3119.3|3113.3|3118.6|3112.6|5
1634783660000|2021-10-21 02:34:20|3119.4|3113.4|3119.4|3113.4|3119.4|3113.4|3119.4|3113.4|1
1634783670000|2021-10-21 02:34:30|3119.6|3113.6|3120.1|3114.1|3120.1|3114.1|3119.6|3113.6|2
1634783680000|2021-10-21 02:34:40|3119.9|3113.9|3118.6|3112.6|3119.9|3113.9|3118.4|3112.4|9
1634783690000|2021-10-21 02:34:50|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.6|3112.6|5
1634783700000|2021-10-21 02:35:00|3118.6|3112.6|3118.5|3112.5|3118.6|3112.6|3118.4|3112.4|3
1634783710000|2021-10-21 02:35:10|3118.4|3112.4|3117.9|3111.9|3118.6|3112.6|3117.1|3111.1|9
1634783720000|2021-10-21 02:35:20|3117.1|3111.1|3119.1|3113.1|3119.4|3113.4|3117.1|3111.1|13
1634783730000|2021-10-21 02:35:30|3119|3113|3119|3113|3119|3113|3119|3113|1
1634783750000|2021-10-21 02:35:50|3118.6|3112.6|3118|3112|3118.6|3112.6|3118|3112|3
1634783770000|2021-10-21 02:36:10|3118.4|3112.4|3118.4|3112.4|3118.4|3112.4|3118|3112|4
1634783780000|2021-10-21 02:36:20|3118.1|3112.1|3118.1|3112.1|3118.1|3112.1|3118.1|3112.1|1
1634783790000|2021-10-21 02:36:30|3118.4|3112.4|3118.5|3112.5|3118.5|3112.5|3118.4|3112.4|2
1634783800000|2021-10-21 02:36:40|3118.3|3112.3|3118.3|3112.3|3118.4|3112.4|3118.3|3112.3|7
1634783810000|2021-10-21 02:36:50|3118|3112|3118.1|3112.1|3118.1|3112.1|3117.8|3111.8|5
1634783820000|2021-10-21 02:37:00|3118.3|3112.3|3118.9|3112.9|3118.9|3112.9|3118.1|3112.1|3
1634783840000|2021-10-21 02:37:20|3119.4|3113.4|3118.9|3112.9|3119.6|3113.6|3118.6|3112.6|5
1634783850000|2021-10-21 02:37:30|3119.1|3113.1|3121.9|3115.9|3122.4|3116.4|3119.1|3113.1|13
1634783870000|2021-10-21 02:37:50|3121.6|3115.6|3120.9|3114.9|3121.6|3115.6|3120.9|3114.9|3
1634783880000|2021-10-21 02:38:00|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|3120.8|3114.8|1
1634783920000|2021-10-21 02:38:40|3121.4|3115.4|3122.1|3116.1|3122.3|3116.3|3121.4|3115.4|4
1634783940000|2021-10-21 02:39:00|3121.9|3115.9|3122|3116|3122|3116|3120.9|3114.9|8
1634783950000|2021-10-21 02:39:10|3122.1|3116.1|3123.4|3117.4|3123.4|3117.4|3122.1|3116.1|4
1634783960000|2021-10-21 02:39:20|3123.6|3117.6|3123.6|3117.6|3123.6|3117.6|3123.6|3117.6|1
1634783970000|2021-10-21 02:39:30|3123.9|3117.9|3125.1|3119.1|3125.1|3119.1|3123.9|3117.9|7
1634783980000|2021-10-21 02:39:40|3124|3118|3125.4|3119.4|3125.4|3119.4|3123.1|3117.1|10
1634783990000|2021-10-21 02:39:50|3126.1|3120.1|3125.5|3119.5|3126.1|3120.1|3125.5|3119.5|2
1634784000000|2021-10-21 02:40:00|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|3125.3|3119.3|1
1634784010000|2021-10-21 02:40:10|3124.6|3118.6|3124.6|3118.6|3124.6|3118.6|3124.4|3118.4|9
1634784020000|2021-10-21 02:40:20|3124.4|3118.4|3124.1|3118.1|3124.4|3118.4|3124.1|3118.1|2
1634784070000|2021-10-21 02:41:10|3123.9|3117.9|3123.9|3117.9|3123.9|3117.9|3123.9|3117.9|1
1634784080000|2021-10-21 02:41:20|3123.3|3117.3|3123|3117|3123.3|3117.3|3123|3117|2
1634784090000|2021-10-21 02:41:30|3122.6|3116.6|3120.9|3114.9|3122.6|3116.6|3120.9|3114.9|3
1634784100000|2021-10-21 02:41:40|3121.1|3115.1|3120.9|3114.9|3121.4|3115.4|3120.9|3114.9|6
1634784110000|2021-10-21 02:41:50|3120.6|3114.6|3118.9|3112.9|3120.6|3114.6|3118.9|3112.9|3
1634784120000|2021-10-21 02:42:00|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|3118.8|3112.8|1
1634784130000|2021-10-21 02:42:10|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|1
1634784160000|2021-10-21 02:42:40|3119.4|3113.4|3121.1|3115.1|3121.1|3115.1|3119.4|3113.4|6
1634784180000|2021-10-21 02:43:00|3121.8|3115.8|3121.9|3115.9|3121.9|3115.9|3121.6|3115.6|4
1634784190000|2021-10-21 02:43:10|3121.6|3115.6|3121.1|3115.1|3121.6|3115.6|3120.9|3114.9|5
1634784200000|2021-10-21 02:43:20|3119.9|3113.9|3119.9|3113.9|3119.9|3113.9|3119.9|3113.9|1
1634784210000|2021-10-21 02:43:30|3119.6|3113.6|3119.6|3113.6|3119.6|3113.6|3119.6|3113.6|1
1634784220000|2021-10-21 02:43:40|3119.5|3113.5|3118.8|3112.8|3119.5|3113.5|3118.8|3112.8|3
1634784230000|2021-10-21 02:43:50|3117.6|3111.6|3119.3|3113.3|3119.3|3113.3|3117.6|3111.6|3
1634784240000|2021-10-21 02:44:00|3119.8|3113.8|3119.6|3113.6|3119.9|3113.9|3119.6|3113.6|7
1634784250000|2021-10-21 02:44:10|3119.4|3113.4|3119.4|3113.4|3119.9|3113.9|3119.1|3113.1|5
1634784260000|2021-10-21 02:44:20|3119.1|3113.1|3119.6|3113.6|3119.6|3113.6|3119.1|3113.1|7
1634784270000|2021-10-21 02:44:30|3119.9|3113.9|3118.4|3112.4|3119.9|3113.9|3118.4|3112.4|3
1634784280000|2021-10-21 02:44:40|3117|3111|3116.9|3110.9|3117|3111|3116.9|3110.9|4
1634784300000|2021-10-21 02:45:00|3117.1|3111.1|3117.5|3111.5|3117.8|3111.8|3117.1|3111.1|4
1634784310000|2021-10-21 02:45:10|3117.3|3111.3|3116.6|3110.6|3117.4|3111.4|3116.6|3110.6|17
1634784320000|2021-10-21 02:45:20|3116.5|3110.5|3116.4|3110.4|3117|3111|3115.9|3109.9|14
1634784330000|2021-10-21 02:45:30|3116.1|3110.1|3116.9|3110.9|3116.9|3110.9|3116.1|3110.1|7
1634784340000|2021-10-21 02:45:40|3116.6|3110.6|3116.6|3110.6|3116.6|3110.6|3116.6|3110.6|1
1634784350000|2021-10-21 02:45:50|3116.4|3110.4|3115.4|3109.4|3116.4|3110.4|3115.4|3109.4|9
1634784360000|2021-10-21 02:46:00|3115.1|3109.1|3116.6|3110.6|3116.6|3110.6|3115.1|3109.1|13
1634784370000|2021-10-21 02:46:10|3116.5|3110.5|3116.4|3110.4|3117.1|3111.1|3116.4|3110.4|4
1634784380000|2021-10-21 02:46:20|3116.6|3110.6|3117.1|3111.1|3117.1|3111.1|3116.4|3110.4|8
1634784390000|2021-10-21 02:46:30|3117.4|3111.4|3118.5|3112.5|3118.5|3112.5|3117.4|3111.4|3
1634784400000|2021-10-21 02:46:40|3118|3112|3118|3112|3118|3112|3118|3112|1
1634784410000|2021-10-21 02:46:50|3117.1|3111.1|3118.8|3112.8|3118.8|3112.8|3117.1|3111.1|4
1634784420000|2021-10-21 02:47:00|3119|3113|3119.6|3113.6|3119.6|3113.6|3119|3113|6
1634784430000|2021-10-21 02:47:10|3119.4|3113.4|3117.4|3111.4|3119.4|3113.4|3117.4|3111.4|9
1634784440000|2021-10-21 02:47:20|3117.6|3111.6|3117.4|3111.4|3118.6|3112.6|3117.4|3111.4|9
1634784450000|2021-10-21 02:47:30|3117.1|3111.1|3118.6|3112.6|3119.1|3113.1|3117.1|3111.1|10
1634784460000|2021-10-21 02:47:40|3118.9|3112.9|3119.1|3113.1|3119.1|3113.1|3118|3112|12
1634784470000|2021-10-21 02:47:50|3118.9|3112.9|3118.4|3112.4|3119.4|3113.4|3118.4|3112.4|6
1634784480000|2021-10-21 02:48:00|3118.1|3112.1|3117.6|3111.6|3118.1|3112.1|3117.4|3111.4|3
1634784490000|2021-10-21 02:48:10|3117.4|3111.4|3116.9|3110.9|3117.4|3111.4|3116.6|3110.6|6
1634784500000|2021-10-21 02:48:20|3117.1|3111.1|3118.1|3112.1|3118.4|3112.4|3117.1|3111.1|3
1634784510000|2021-10-21 02:48:30|3118.3|3112.3|3118.4|3112.4|3118.6|3112.6|3118.1|3112.1|5
1634784520000|2021-10-21 02:48:40|3118.6|3112.6|3119.1|3113.1|3119.4|3113.4|3118.6|3112.6|5
1634784530000|2021-10-21 02:48:50|3119.4|3113.4|3119.6|3113.6|3119.6|3113.6|3119.4|3113.4|2
1634784540000|2021-10-21 02:49:00|3119.4|3113.4|3119.4|3113.4|3119.4|3113.4|3119.1|3113.1|3
1634784550000|2021-10-21 02:49:10|3119.3|3113.3|3119.1|3113.1|3119.6|3113.6|3118.6|3112.6|6
1634784560000|2021-10-21 02:49:20|3119.6|3113.6|3119.6|3113.6|3119.6|3113.6|3119.1|3113.1|5
1634784570000|2021-10-21 02:49:30|3119.9|3113.9|3120.1|3114.1|3120.1|3114.1|3119.8|3113.8|4
1634784580000|2021-10-21 02:49:40|3119.6|3113.6|3120.4|3114.4|3120.4|3114.4|3119.6|3113.6|4
1634784590000|2021-10-21 02:49:50|3119.9|3113.9|3119.9|3113.9|3120.4|3114.4|3119.5|3113.5|7
1634784610000|2021-10-21 02:50:10|3119.8|3113.8|3121.4|3115.4|3121.4|3115.4|3119.8|3113.8|3
1634784620000|2021-10-21 02:50:20|3121.5|3115.5|3123.6|3117.6|3123.6|3117.6|3121.5|3115.5|15
1634784630000|2021-10-21 02:50:30|3123.4|3117.4|3122.9|3116.9|3123.8|3117.8|3122.9|3116.9|11
1634784640000|2021-10-21 02:50:40|3123|3117|3123.4|3117.4|3123.4|3117.4|3122.9|3116.9|5
1634784650000|2021-10-21 02:50:50|3123.9|3117.9|3123.9|3117.9|3123.9|3117.9|3123.6|3117.6|3
1634784660000|2021-10-21 02:51:00|3123.6|3117.6|3122.8|3116.8|3123.6|3117.6|3122.8|3116.8|2
1634784700000|2021-10-21 02:51:40|3122.6|3116.6|3122.8|3116.8|3122.8|3116.8|3122.6|3116.6|2
1634784720000|2021-10-21 02:52:00|3122.6|3116.6|3120.8|3114.8|3122.6|3116.6|3120.5|3114.5|7
1634784730000|2021-10-21 02:52:10|3121.1|3115.1|3120.9|3114.9|3121.1|3115.1|3120.6|3114.6|4
1634784740000|2021-10-21 02:52:20|3121|3115|3121|3115|3121.6|3115.6|3121|3115|7
1634784750000|2021-10-21 02:52:30|3120.9|3114.9|3121.1|3115.1|3121.3|3115.3|3120.6|3114.6|6
1634784760000|2021-10-21 02:52:40|3120.9|3114.9|3121.3|3115.3|3121.3|3115.3|3120.4|3114.4|7
1634784770000|2021-10-21 02:52:50|3121.6|3115.6|3121.1|3115.1|3121.6|3115.6|3121.1|3115.1|3
1634784780000|2021-10-21 02:53:00|3121.4|3115.4|3123.5|3117.5|3123.5|3117.5|3121.4|3115.4|4
1634784790000|2021-10-21 02:53:10|3123.9|3117.9|3124.1|3118.1|3124.3|3118.3|3123.9|3117.9|5
1634784800000|2021-10-21 02:53:20|3123.9|3117.9|3123.5|3117.5|3123.9|3117.9|3123.5|3117.5|3
1634784810000|2021-10-21 02:53:30|3123.9|3117.9|3123.9|3117.9|3123.9|3117.9|3123.9|3117.9|1
1634784820000|2021-10-21 02:53:40|3123.6|3117.6|3123.6|3117.6|3123.9|3117.9|3123.6|3117.6|5
1634784830000|2021-10-21 02:53:50|3123.9|3117.9|3123.9|3117.9|3123.9|3117.9|3123.9|3117.9|1
1634784840000|2021-10-21 02:54:00|3123.6|3117.6|3123|3117|3123.9|3117.9|3122.9|3116.9|6
1634784850000|2021-10-21 02:54:10|3123.4|3117.4|3124.4|3118.4|3124.4|3118.4|3123.4|3117.4|5
1634784860000|2021-10-21 02:54:20|3124.6|3118.6|3125.1|3119.1|3125.4|3119.4|3124.4|3118.4|7
1634784870000|2021-10-21 02:54:30|3125.3|3119.3|3125.4|3119.4|3125.4|3119.4|3125.1|3119.1|4
1634784880000|2021-10-21 02:54:40|3125.3|3119.3|3125.5|3119.5|3125.5|3119.5|3125.3|3119.3|2
1634784890000|2021-10-21 02:54:50|3125.4|3119.4|3127.6|3121.6|3127.6|3121.6|3125.4|3119.4|4
1634784900000|2021-10-21 02:55:00|3127.4|3121.4|3127.1|3121.1|3127.4|3121.4|3127.1|3121.1|4
1634784910000|2021-10-21 02:55:10|3127.4|3121.4|3126.6|3120.6|3127.4|3121.4|3126.4|3120.4|8
1634784920000|2021-10-21 02:55:20|3127|3121|3127.5|3121.5|3127.6|3121.6|3127|3121|10
1634784930000|2021-10-21 02:55:30|3127.1|3121.1|3126.4|3120.4|3127.1|3121.1|3125.9|3119.9|8
1634784940000|2021-10-21 02:55:40|3126.6|3120.6|3126.6|3120.6|3126.9|3120.9|3126.4|3120.4|9
1634784950000|2021-10-21 02:55:50|3126.4|3120.4|3126.4|3120.4|3126.4|3120.4|3126.1|3120.1|3
1634784960000|2021-10-21 02:56:00|3126.6|3120.6|3126.1|3120.1|3126.6|3120.6|3125.9|3119.9|14
1634784970000|2021-10-21 02:56:10|3125.4|3119.4|3125.1|3119.1|3125.4|3119.4|3124.9|3118.9|6
1634784980000|2021-10-21 02:56:20|3125.6|3119.6|3125.6|3119.6|3125.6|3119.6|3125.6|3119.6|1
1634785000000|2021-10-21 02:56:40|3125.1|3119.1|3125.4|3119.4|3125.6|3119.6|3125.1|3119.1|3
1634785010000|2021-10-21 02:56:50|3125.6|3119.6|3124.9|3118.9|3125.6|3119.6|3124.9|3118.9|3
1634785020000|2021-10-21 02:57:00|3125.6|3119.6|3124.9|3118.9|3125.6|3119.6|3124.6|3118.6|8
1634785030000|2021-10-21 02:57:10|3125.6|3119.6|3124.6|3118.6|3125.6|3119.6|3124.6|3118.6|5
1634785040000|2021-10-21 02:57:20|3125.4|3119.4|3124.9|3118.9|3125.4|3119.4|3124.9|3118.9|2
1634785050000|2021-10-21 02:57:30|3125.4|3119.4|3122.9|3116.9|3125.4|3119.4|3122.6|3116.6|8
1634785060000|2021-10-21 02:57:40|3123.3|3117.3|3122.4|3116.4|3123.3|3117.3|3122.4|3116.4|7
1634785070000|2021-10-21 02:57:50|3122.3|3116.3|3122.8|3116.8|3122.8|3116.8|3122|3116|5
1634785080000|2021-10-21 02:58:00|3122.9|3116.9|3124.6|3118.6|3124.6|3118.6|3122.9|3116.9|6
1634785090000|2021-10-21 02:58:10|3124.4|3118.4|3123.9|3117.9|3124.4|3118.4|3123.9|3117.9|3
1634785100000|2021-10-21 02:58:20|3123.6|3117.6|3123.6|3117.6|3123.6|3117.6|3123.6|3117.6|1
1634785110000|2021-10-21 02:58:30|3123.5|3117.5|3123.1|3117.1|3123.5|3117.5|3123.1|3117.1|2
1634785120000|2021-10-21 02:58:40|3123.4|3117.4|3122.9|3116.9|3123.4|3117.4|3122.9|3116.9|2
1634785130000|2021-10-21 02:58:50|3123.4|3117.4|3122.6|3116.6|3123.4|3117.4|3122.6|3116.6|2
1634785140000|2021-10-21 02:59:00|3123.1|3117.1|3122.9|3116.9|3123.6|3117.6|3122.9|3116.9|4
1634785150000|2021-10-21 02:59:10|3122.6|3116.6|3122.5|3116.5|3122.6|3116.6|3122.5|3116.5|2
1634785170000|2021-10-21 02:59:30|3122.3|3116.3|3121.4|3115.4|3122.3|3116.3|3121.4|3115.4|4
1634785180000|2021-10-21 02:59:40|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|1
1634785190000|2021-10-21 02:59:50|3121.9|3115.9|3122.1|3116.1|3122.1|3116.1|3121.6|3115.6|6
1634785200000|2021-10-21 03:00:00|3122.4|3116.4|3122.1|3116.1|3122.4|3116.4|3122.1|3116.1|4
1634785210000|2021-10-21 03:00:10|3121.9|3115.9|3122.1|3116.1|3122.1|3116.1|3121.9|3115.9|2
1634785220000|2021-10-21 03:00:20|3121.9|3115.9|3122.1|3116.1|3122.1|3116.1|3121.9|3115.9|2
1634785230000|2021-10-21 03:00:30|3121.9|3115.9|3120.6|3114.6|3121.9|3115.9|3120.6|3114.6|2
1634785240000|2021-10-21 03:00:40|3120.4|3114.4|3120.4|3114.4|3120.4|3114.4|3120.4|3114.4|1
1634785250000|2021-10-21 03:00:50|3120.1|3114.1|3120.1|3114.1|3120.1|3114.1|3120.1|3114.1|1
1634785260000|2021-10-21 03:01:00|3120.4|3114.4|3120.5|3114.5|3121.1|3115.1|3120.4|3114.4|3
1634785280000|2021-10-21 03:01:20|3121.1|3115.1|3121.3|3115.3|3121.4|3115.4|3121.1|3115.1|3
1634785290000|2021-10-21 03:01:30|3122|3116|3122.6|3116.6|3122.9|3116.9|3121.6|3115.6|7
1634785300000|2021-10-21 03:01:40|3122.9|3116.9|3122.9|3116.9|3122.9|3116.9|3122.9|3116.9|1
1634785310000|2021-10-21 03:01:50|3121|3115|3121.9|3115.9|3121.9|3115.9|3121|3115|5
1634785330000|2021-10-21 03:02:10|3121.5|3115.5|3121.9|3115.9|3122.3|3116.3|3121.4|3115.4|10
1634785350000|2021-10-21 03:02:30|3122.3|3116.3|3122.1|3116.1|3122.3|3116.3|3122.1|3116.1|2
1634785360000|2021-10-21 03:02:40|3120.6|3114.6|3121.9|3115.9|3122.3|3116.3|3120.6|3114.6|4
1634785370000|2021-10-21 03:02:50|3121.6|3115.6|3121.6|3115.6|3121.6|3115.6|3121.4|3115.4|3
1634785380000|2021-10-21 03:03:00|3121.4|3115.4|3120.1|3114.1|3121.6|3115.6|3120.1|3114.1|8
1634785390000|2021-10-21 03:03:10|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|1
1634785400000|2021-10-21 03:03:20|3121.1|3115.1|3121.8|3115.8|3121.8|3115.8|3121.1|3115.1|4
1634785410000|2021-10-21 03:03:30|3122|3116|3122.6|3116.6|3122.6|3116.6|3122|3116|3
1634785420000|2021-10-21 03:03:40|3123|3117|3122.6|3116.6|3123|3117|3122.6|3116.6|2
1634785440000|2021-10-21 03:04:00|3122.5|3116.5|3122.6|3116.6|3122.6|3116.6|3122.5|3116.5|2
1634785450000|2021-10-21 03:04:10|3122.5|3116.5|3122.4|3116.4|3122.8|3116.8|3122.1|3116.1|8
1634785460000|2021-10-21 03:04:20|3122.5|3116.5|3122.6|3116.6|3122.8|3116.8|3122.4|3116.4|6
1634785470000|2021-10-21 03:04:30|3123|3117|3123.4|3117.4|3123.4|3117.4|3122.6|3116.6|8
1634785490000|2021-10-21 03:04:50|3123.1|3117.1|3123.1|3117.1|3123.1|3117.1|3123.1|3117.1|1
1634785500000|2021-10-21 03:05:00|3123.4|3117.4|3124.1|3118.1|3124.1|3118.1|3123.4|3117.4|7
1634785520000|2021-10-21 03:05:20|3123.9|3117.9|3123.4|3117.4|3123.9|3117.9|3123.4|3117.4|3
1634785530000|2021-10-21 03:05:30|3123.1|3117.1|3123.1|3117.1|3123.1|3117.1|3123.1|3117.1|1
1634785540000|2021-10-21 03:05:40|3123.3|3117.3|3123.1|3117.1|3123.3|3117.3|3123.1|3117.1|2
1634785550000|2021-10-21 03:05:50|3123|3117|3122.6|3116.6|3123|3117|3122.6|3116.6|3
1634785560000|2021-10-21 03:06:00|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|1
1634785570000|2021-10-21 03:06:10|3122.6|3116.6|3121.6|3115.6|3122.6|3116.6|3121.6|3115.6|4
1634785580000|2021-10-21 03:06:20|3122|3116|3121.6|3115.6|3122.1|3116.1|3121.6|3115.6|4
1634785590000|2021-10-21 03:06:30|3121.9|3115.9|3122.4|3116.4|3122.4|3116.4|3121.9|3115.9|3
1634785610000|2021-10-21 03:06:50|3122.1|3116.1|3121.3|3115.3|3122.1|3116.1|3121.3|3115.3|3
1634785620000|2021-10-21 03:07:00|3121.4|3115.4|3121.4|3115.4|3121.4|3115.4|3121.4|3115.4|1
1634785650000|2021-10-21 03:07:30|3121.3|3115.3|3120.1|3114.1|3121.3|3115.3|3120.1|3114.1|4
1634785660000|2021-10-21 03:07:40|3120.4|3114.4|3120.5|3114.5|3120.5|3114.5|3120.4|3114.4|2
1634785670000|2021-10-21 03:07:50|3120.4|3114.4|3120.1|3114.1|3120.4|3114.4|3120.1|3114.1|2
1634785680000|2021-10-21 03:08:00|3120.4|3114.4|3120.4|3114.4|3120.4|3114.4|3120.4|3114.4|1
1634785690000|2021-10-21 03:08:10|3120.6|3114.6|3121.5|3115.5|3122|3116|3120.6|3114.6|10
1634785700000|2021-10-21 03:08:20|3121.3|3115.3|3121.1|3115.1|3121.3|3115.3|3121.1|3115.1|4
1634785710000|2021-10-21 03:08:30|3121.3|3115.3|3121.1|3115.1|3121.3|3115.3|3121.1|3115.1|2
1634785720000|2021-10-21 03:08:40|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1634785730000|2021-10-21 03:08:50|3121.1|3115.1|3120.9|3114.9|3121.1|3115.1|3120.9|3114.9|2
1634785750000|2021-10-21 03:09:10|3120.6|3114.6|3119.8|3113.8|3120.6|3114.6|3119.1|3113.1|4
1634785760000|2021-10-21 03:09:20|3119.6|3113.6|3119.6|3113.6|3119.6|3113.6|3119.6|3113.6|1
1634785770000|2021-10-21 03:09:30|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|3119.5|3113.5|1
1634785780000|2021-10-21 03:09:40|3119.9|3113.9|3119.5|3113.5|3119.9|3113.9|3119.5|3113.5|2
1634785800000|2021-10-21 03:10:00|3119.4|3113.4|3118.6|3112.6|3119.4|3113.4|3118.5|3112.5|5
1634785810000|2021-10-21 03:10:10|3118.8|3112.8|3118.9|3112.9|3119|3113|3118.8|3112.8|3
1634785820000|2021-10-21 03:10:20|3117.9|3111.9|3116.9|3110.9|3117.9|3111.9|3116.9|3110.9|2
1634785830000|2021-10-21 03:10:30|3116.6|3110.6|3116|3110|3116.6|3110.6|3116|3110|3
1634785840000|2021-10-21 03:10:40|3115.6|3109.6|3115.6|3109.6|3115.6|3109.6|3115.6|3109.6|1
1634785860000|2021-10-21 03:11:00|3115.9|3109.9|3115.6|3109.6|3115.9|3109.9|3115.6|3109.6|2
1634785880000|2021-10-21 03:11:20|3116.6|3110.6|3116.1|3110.1|3116.6|3110.6|3116.1|3110.1|2
1634785890000|2021-10-21 03:11:30|3116.6|3110.6|3115.6|3109.6|3116.6|3110.6|3115.6|3109.6|3
1634785960000|2021-10-21 03:12:40|3115.5|3109.5|3113.6|3107.6|3115.5|3109.5|3113.6|3107.6|3
1634785990000|2021-10-21 03:13:10|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|3113.8|3107.8|1
1634786000000|2021-10-21 03:13:20|3113.9|3107.9|3115.1|3109.1|3115.5|3109.5|3113.9|3107.9|6
1634786010000|2021-10-21 03:13:30|3114.9|3108.9|3115.3|3109.3|3115.3|3109.3|3114.6|3108.6|5
1634786020000|2021-10-21 03:13:40|3114.9|3108.9|3114.4|3108.4|3115.4|3109.4|3114.4|3108.4|5
1634786030000|2021-10-21 03:13:50|3114.3|3108.3|3114.4|3108.4|3114.4|3108.4|3114.3|3108.3|2
1634786060000|2021-10-21 03:14:20|3114.1|3108.1|3114.1|3108.1|3114.1|3108.1|3114.1|3108.1|1
1634786080000|2021-10-21 03:14:40|3114.4|3108.4|3114.4|3108.4|3114.4|3108.4|3114.4|3108.4|1
1634786100000|2021-10-21 03:15:00|3114.1|3108.1|3114.4|3108.4|3114.4|3108.4|3114.1|3108.1|2
1634786110000|2021-10-21 03:15:10|3114.1|3108.1|3114.6|3108.6|3114.6|3108.6|3114.1|3108.1|3
1634786120000|2021-10-21 03:15:20|3114.4|3108.4|3114.8|3108.8|3114.8|3108.8|3114.4|3108.4|5
1634786130000|2021-10-21 03:15:30|3114.6|3108.6|3114.6|3108.6|3114.6|3108.6|3114.6|3108.6|1
1634786140000|2021-10-21 03:15:40|3114.5|3108.5|3114.4|3108.4|3114.5|3108.5|3114.1|3108.1|3
1634786160000|2021-10-21 03:16:00|3114.1|3108.1|3114.1|3108.1|3114.1|3108.1|3114.1|3108.1|1
1634786170000|2021-10-21 03:16:10|3114.4|3108.4|3114.1|3108.1|3114.4|3108.4|3114.1|3108.1|2
1634786180000|2021-10-21 03:16:20|3114.3|3108.3|3114.1|3108.1|3114.3|3108.3|3114.1|3108.1|2
1634786190000|2021-10-21 03:16:30|3114.4|3108.4|3114.4|3108.4|3114.4|3108.4|3114.4|3108.4|1
1634786200000|2021-10-21 03:16:40|3114.1|3108.1|3113.6|3107.6|3114.1|3108.1|3113.6|3107.6|3
1634786210000|2021-10-21 03:16:50|3113.4|3107.4|3111.4|3105.4|3113.4|3107.4|3111.4|3105.4|7
1634786220000|2021-10-21 03:17:00|3111.1|3105.1|3111.1|3105.1|3111.1|3105.1|3111.1|3105.1|1
1634786230000|2021-10-21 03:17:10|3110.6|3104.6|3110.8|3104.8|3110.8|3104.8|3110.5|3104.5|4
1634786240000|2021-10-21 03:17:20|3110.6|3104.6|3110.4|3104.4|3110.6|3104.6|3110.4|3104.4|2
1634786250000|2021-10-21 03:17:30|3110.1|3104.1|3109.6|3103.6|3110.1|3104.1|3109.6|3103.6|9
1634786260000|2021-10-21 03:17:40|3109.8|3103.8|3109.9|3103.9|3109.9|3103.9|3109.8|3103.8|2
1634786270000|2021-10-21 03:17:50|3110|3104|3111.4|3105.4|3111.4|3105.4|3110|3104|4
1634786280000|2021-10-21 03:18:00|3111.6|3105.6|3112.9|3106.9|3112.9|3106.9|3111.6|3105.6|4
1634786290000|2021-10-21 03:18:10|3113.1|3107.1|3112.9|3106.9|3113.4|3107.4|3112.9|3106.9|6
1634786300000|2021-10-21 03:18:20|3113.1|3107.1|3113.6|3107.6|3113.6|3107.6|3113.1|3107.1|3
1634786310000|2021-10-21 03:18:30|3113.4|3107.4|3112.6|3106.6|3113.4|3107.4|3112.6|3106.6|2
1634786330000|2021-10-21 03:18:50|3113.3|3107.3|3113|3107|3113.3|3107.3|3113|3107|2
1634786340000|2021-10-21 03:19:00|3112.6|3106.6|3112.4|3106.4|3112.6|3106.6|3112.1|3106.1|5
1634786350000|2021-10-21 03:19:10|3113.6|3107.6|3113.5|3107.5|3113.6|3107.6|3113.5|3107.5|2
1634786360000|2021-10-21 03:19:20|3113.4|3107.4|3113.4|3107.4|3113.5|3107.5|3113.4|3107.4|3
1634786380000|2021-10-21 03:19:40|3113.1|3107.1|3112.9|3106.9|3113.1|3107.1|3112.9|3106.9|2
1634786410000|2021-10-21 03:20:10|3113.1|3107.1|3113.4|3107.4|3113.4|3107.4|3113.1|3107.1|2
1634786420000|2021-10-21 03:20:20|3113.6|3107.6|3114.6|3108.6|3114.6|3108.6|3113.6|3107.6|3
1634786430000|2021-10-21 03:20:30|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|1
1634786440000|2021-10-21 03:20:40|3114.6|3108.6|3114.1|3108.1|3114.6|3108.6|3114.1|3108.1|3
1634786460000|2021-10-21 03:21:00|3114|3108|3113.6|3107.6|3114|3108|3113.6|3107.6|2
1634786520000|2021-10-21 03:22:00|3113.4|3107.4|3112.9|3106.9|3113.4|3107.4|3112.9|3106.9|3
1634786570000|2021-10-21 03:22:50|3112.8|3106.8|3112.6|3106.6|3112.8|3106.8|3112.6|3106.6|2
1634786580000|2021-10-21 03:23:00|3112.4|3106.4|3112.1|3106.1|3112.4|3106.4|3112.1|3106.1|2
1634786610000|2021-10-21 03:23:30|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|3112.3|3106.3|1
1634786620000|2021-10-21 03:23:40|3112.4|3106.4|3112.4|3106.4|3112.4|3106.4|3112.4|3106.4|1
1634786670000|2021-10-21 03:24:30|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|3112.6|3106.6|1
1634786690000|2021-10-21 03:24:50|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|3112.5|3106.5|1
1634786710000|2021-10-21 03:25:10|3112.9|3106.9|3114.9|3108.9|3114.9|3108.9|3112.9|3106.9|3
1634786720000|2021-10-21 03:25:20|3115.4|3109.4|3116.6|3110.6|3116.6|3110.6|3115.4|3109.4|6
1634786730000|2021-10-21 03:25:30|3116.4|3110.4|3116.4|3110.4|3116.4|3110.4|3116.4|3110.4|1
1634786740000|2021-10-21 03:25:40|3116.6|3110.6|3117.4|3111.4|3117.4|3111.4|3116.6|3110.6|4
1634786750000|2021-10-21 03:25:50|3118|3112|3119.1|3113.1|3119.1|3113.1|3118|3112|4
1634786760000|2021-10-21 03:26:00|3119.4|3113.4|3119.1|3113.1|3119.4|3113.4|3119.1|3113.1|2
1634786780000|2021-10-21 03:26:20|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|3118.6|3112.6|3
1634786790000|2021-10-21 03:26:30|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|1
1634786800000|2021-10-21 03:26:40|3118.9|3112.9|3118.9|3112.9|3119.1|3113.1|3118.9|3112.9|3
1634786820000|2021-10-21 03:27:00|3118.5|3112.5|3119.6|3113.6|3119.6|3113.6|3118.5|3112.5|4
1634786830000|2021-10-21 03:27:10|3120.1|3114.1|3120.6|3114.6|3120.8|3114.8|3120.1|3114.1|4
1634786840000|2021-10-21 03:27:20|3120.9|3114.9|3120.9|3114.9|3121.8|3115.8|3120.9|3114.9|8
1634786850000|2021-10-21 03:27:30|3121.1|3115.1|3120.8|3114.8|3121.1|3115.1|3120.6|3114.6|4
1634786860000|2021-10-21 03:27:40|3120.9|3114.9|3121.1|3115.1|3121.3|3115.3|3120.6|3114.6|9
1634786870000|2021-10-21 03:27:50|3120.9|3114.9|3118.6|3112.6|3120.9|3114.9|3118.1|3112.1|11
1634786880000|2021-10-21 03:28:00|3117.9|3111.9|3118.6|3112.6|3118.6|3112.6|3117.4|3111.4|6
1634786890000|2021-10-21 03:28:10|3118.8|3112.8|3118.9|3112.9|3118.9|3112.9|3118.6|3112.6|5
1634786900000|2021-10-21 03:28:20|3118.6|3112.6|3118.6|3112.6|3118.6|3112.6|3118.6|3112.6|1
1634786910000|2021-10-21 03:28:30|3118.4|3112.4|3118.6|3112.6|3118.9|3112.9|3118.4|3112.4|4
1634786920000|2021-10-21 03:28:40|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|1
1634786930000|2021-10-21 03:28:50|3118.6|3112.6|3118.6|3112.6|3118.6|3112.6|3118.6|3112.6|1
1634786940000|2021-10-21 03:29:00|3118.4|3112.4|3118|3112|3118.4|3112.4|3117.6|3111.6|9
1634786950000|2021-10-21 03:29:10|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|1
1634786960000|2021-10-21 03:29:20|3117.9|3111.9|3117|3111|3117.9|3111.9|3117|3111|5
1634786970000|2021-10-21 03:29:30|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1634786990000|2021-10-21 03:29:50|3117.1|3111.1|3116.9|3110.9|3117.1|3111.1|3116.9|3110.9|2
1634787000000|2021-10-21 03:30:00|3117.1|3111.1|3117.1|3111.1|3117.1|3111.1|3116.9|3110.9|3
1634787030000|2021-10-21 03:30:30|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|1
1634787050000|2021-10-21 03:30:50|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|3116.8|3110.8|1
1634787080000|2021-10-21 03:31:20|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|1
1634787120000|2021-10-21 03:32:00|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|3117.3|3111.3|1
1634787170000|2021-10-21 03:32:50|3117.4|3111.4|3117.4|3111.4|3117.4|3111.4|3117.4|3111.4|1
1634787310000|2021-10-21 03:35:10|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|3117.5|3111.5|1
1634787320000|2021-10-21 03:35:20|3117.6|3111.6|3117.6|3111.6|3117.6|3111.6|3117.6|3111.6|1
1634787330000|2021-10-21 03:35:30|3117.9|3111.9|3117.9|3111.9|3117.9|3111.9|3117.9|3111.9|1
1634787380000|2021-10-21 03:36:20|3117.4|3111.4|3117.3|3111.3|3117.4|3111.4|3117.3|3111.3|2
1634787390000|2021-10-21 03:36:30|3117|3111|3116.9|3110.9|3117|3111|3116.9|3110.9|2
1634787600000|2021-10-21 03:40:00|3117.1|3111.1|3117.9|3111.9|3117.9|3111.9|3117.1|3111.1|2
1634787630000|2021-10-21 03:40:30|3118.9|3112.9|3117.9|3111.9|3118.9|3112.9|3117.9|3111.9|2
1634787760000|2021-10-21 03:42:40|3118.1|3112.1|3118.1|3112.1|3118.1|3112.1|3118.1|3112.1|1
1634787840000|2021-10-21 03:44:00|3118.4|3112.4|3118.4|3112.4|3118.4|3112.4|3118.4|3112.4|1
1634787850000|2021-10-21 03:44:10|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|3118.5|3112.5|1
1634787870000|2021-10-21 03:44:30|3119.1|3113.1|3119.4|3113.4|3119.4|3113.4|3119.1|3113.1|2
1634787880000|2021-10-21 03:44:40|3119.1|3113.1|3119.4|3113.4|3119.4|3113.4|3119.1|3113.1|2
1634787900000|2021-10-21 03:45:00|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|1
1634788280000|2021-10-21 03:51:20|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|1
1634788290000|2021-10-21 03:51:30|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|1
1634788440000|2021-10-21 03:54:00|3118.9|3112.9|3119.1|3113.1|3119.1|3113.1|3118.9|3112.9|2
1634788530000|2021-10-21 03:55:30|3118.1|3112.1|3119.1|3113.1|3119.1|3113.1|3118.1|3112.1|2
1634788600000|2021-10-21 03:56:40|3118.9|3112.9|3119.1|3113.1|3119.1|3113.1|3118.9|3112.9|2
1634788680000|2021-10-21 03:58:00|3118.9|3112.9|3119.1|3113.1|3119.1|3113.1|3118.9|3112.9|2
1634788700000|2021-10-21 03:58:20|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|1
1634788720000|2021-10-21 03:58:40|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|1
1634788740000|2021-10-21 03:59:00|3118.9|3112.9|3119.1|3113.1|3119.1|3113.1|3118.9|3112.9|2
1634788790000|2021-10-21 03:59:50|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|3118.9|3112.9|1
1634788800000|2021-10-21 04:00:00|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3118.9|3112.9|3
1634788860000|2021-10-21 04:01:00|3118.6|3112.6|3118.6|3112.6|3118.6|3112.6|3118.6|3112.6|1
1634788950000|2021-10-21 04:02:30|3118.1|3112.1|3117.9|3111.9|3118.1|3112.1|3117.9|3111.9|2
1634788970000|2021-10-21 04:02:50|3117.6|3111.6|3116.6|3110.6|3117.6|3111.6|3116.6|3110.6|3
1634788980000|2021-10-21 04:03:00|3116.4|3110.4|3115.6|3109.6|3116.4|3110.4|3115.6|3109.6|2
1634789000000|2021-10-21 04:03:20|3115.9|3109.9|3115.9|3109.9|3115.9|3109.9|3115.9|3109.9|1
1634789010000|2021-10-21 04:03:30|3115.6|3109.6|3113.8|3107.8|3115.6|3109.6|3113.8|3107.8|3
1634789070000|2021-10-21 04:04:30|3113.6|3107.6|3113.6|3107.6|3113.6|3107.6|3113.6|3107.6|1
1634789180000|2021-10-21 04:06:20|3114.5|3108.5|3114.6|3108.6|3114.6|3108.6|3114.5|3108.5|2
1634789200000|2021-10-21 04:06:40|3115.1|3109.1|3115.6|3109.6|3115.6|3109.6|3115.1|3109.1|2
1634789210000|2021-10-21 04:06:50|3115.4|3109.4|3115.4|3109.4|3115.4|3109.4|3115.4|3109.4|1
1634789300000|2021-10-21 04:08:20|3115.6|3109.6|3115.6|3109.6|3115.6|3109.6|3115.6|3109.6|1
1634789310000|2021-10-21 04:08:30|3115.9|3109.9|3115.9|3109.9|3115.9|3109.9|3115.9|3109.9|1
1634789460000|2021-10-21 04:11:00|3116.1|3110.1|3115.9|3109.9|3116.1|3110.1|3115.9|3109.9|2
1634790010000|2021-10-21 04:20:10|3116|3110|3116.1|3110.1|3116.1|3110.1|3116|3110|2
1634790310000|2021-10-21 04:25:10|3115.4|3109.4|3115.1|3109.1|3115.4|3109.4|3115.1|3109.1|2
1634790320000|2021-10-21 04:25:20|3114.6|3108.6|3114.6|3108.6|3114.6|3108.6|3114.6|3108.6|1
1634790420000|2021-10-21 04:27:00|3114.9|3108.9|3115.3|3109.3|3115.3|3109.3|3114.9|3108.9|3
1634790470000|2021-10-21 04:27:50|3115.4|3109.4|3115.4|3109.4|3115.4|3109.4|3115.4|3109.4|1
1634790480000|2021-10-21 04:28:00|3115.6|3109.6|3115.6|3109.6|3115.6|3109.6|3115.6|3109.6|1
1634790500000|2021-10-21 04:28:20|3115.8|3109.8|3115.9|3109.9|3115.9|3109.9|3115.8|3109.8|2
1634790580000|2021-10-21 04:29:40|3116.1|3110.1|3116.1|3110.1|3116.1|3110.1|3116.1|3110.1|1
1634790630000|2021-10-21 04:30:30|3116.6|3110.6|3116.6|3110.6|3116.6|3110.6|3116.6|3110.6|1
1634790710000|2021-10-21 04:31:50|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|1
1634790730000|2021-10-21 04:32:10|3116.6|3110.6|3114.6|3108.6|3116.6|3110.6|3114.6|3108.6|3
1634790790000|2021-10-21 04:33:10|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|3114.8|3108.8|1
1634790870000|2021-10-21 04:34:30|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|3114.9|3108.9|1
1634790910000|2021-10-21 04:35:10|3115.8|3109.8|3116.8|3110.8|3116.8|3110.8|3115.8|3109.8|2
1634790920000|2021-10-21 04:35:20|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|3116.9|3110.9|1
1634790930000|2021-10-21 04:35:30|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|3117.8|3111.8|1
1634790990000|2021-10-21 04:36:30|3118.4|3112.4|3120.3|3114.3|3120.3|3114.3|3118.4|3112.4|3
1634791010000|2021-10-21 04:36:50|3120.1|3114.1|3120.4|3114.4|3120.4|3114.4|3120.1|3114.1|2
1634791020000|2021-10-21 04:37:00|3120.9|3114.9|3121|3115|3121|3115|3120.9|3114.9|2
1634791120000|2021-10-21 04:38:40|3121.1|3115.1|3121.1|3115.1|3121.1|3115.1|3121.1|3115.1|1
1634791170000|2021-10-21 04:39:30|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|3121.3|3115.3|1
1634791200000|2021-10-21 04:40:00|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|3121.5|3115.5|1
1634791210000|2021-10-21 04:40:10|3121.3|3115.3|3121.5|3115.5|3121.5|3115.5|3121.3|3115.3|2
1634791400000|2021-10-21 04:43:20|3120.6|3114.6|3120.6|3114.6|3120.6|3114.6|3120.6|3114.6|1
1634791410000|2021-10-21 04:43:30|3120.4|3114.4|3120.4|3114.4|3120.4|3114.4|3120.4|3114.4|1
1634791450000|2021-10-21 04:44:10|3121.1|3115.1|3120.9|3114.9|3121.1|3115.1|3120.9|3114.9|2
1634791460000|2021-10-21 04:44:20|3121|3115|3121|3115|3121|3115|3121|3115|1
1634791470000|2021-10-21 04:44:30|3120.3|3114.3|3120.5|3114.5|3120.5|3114.5|3120.3|3114.3|2
1634791530000|2021-10-21 04:45:30|3120.4|3114.4|3120.3|3114.3|3120.4|3114.4|3120.1|3114.1|3
1634791540000|2021-10-21 04:45:40|3120.1|3114.1|3120.3|3114.3|3120.3|3114.3|3120.1|3114.1|4
1634791570000|2021-10-21 04:46:10|3120.1|3114.1|3120.3|3114.3|3120.3|3114.3|3120.1|3114.1|2
1634791610000|2021-10-21 04:46:50|3120.1|3114.1|3120.1|3114.1|3120.1|3114.1|3120.1|3114.1|1
1634791620000|2021-10-21 04:47:00|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|3120.3|3114.3|1
1634791630000|2021-10-21 04:47:10|3120.6|3114.6|3120.8|3114.8|3120.8|3114.8|3120.6|3114.6|2
1634791640000|2021-10-21 04:47:20|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|1
1634791670000|2021-10-21 04:47:50|3121.4|3115.4|3121.4|3115.4|3121.4|3115.4|3121.4|3115.4|1
1634791700000|2021-10-21 04:48:20|3122.4|3116.4|3122.8|3116.8|3122.8|3116.8|3122.4|3116.4|2
1634791720000|2021-10-21 04:48:40|3122.6|3116.6|3122.4|3116.4|3122.6|3116.6|3122.4|3116.4|2
1634791730000|2021-10-21 04:48:50|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|3122.8|3116.8|1
1634791770000|2021-10-21 04:49:30|3123.9|3117.9|3123.9|3117.9|3123.9|3117.9|3123.9|3117.9|1
1634791790000|2021-10-21 04:49:50|3124.1|3118.1|3124.1|3118.1|3124.1|3118.1|3124.1|3118.1|1
1634791920000|2021-10-21 04:52:00|3124.4|3118.4|3124.4|3118.4|3124.6|3118.6|3124.4|3118.4|3
1634791930000|2021-10-21 04:52:10|3124.9|3118.9|3126.6|3120.6|3126.6|3120.6|3124.9|3118.9|2
1634792170000|2021-10-21 04:56:10|3127.4|3121.4|3127.4|3121.4|3127.4|3121.4|3127.4|3121.4|1
1634792180000|2021-10-21 04:56:20|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|3127.5|3121.5|1
1634792220000|2021-10-21 04:57:00|3127.9|3121.9|3129.1|3123.1|3129.1|3123.1|3127.9|3121.9|2
1634792230000|2021-10-21 04:57:10|3129.6|3123.6|3129.9|3123.9|3129.9|3123.9|3129.6|3123.6|2
1634792240000|2021-10-21 04:57:20|3130.4|3124.4|3130.6|3124.6|3130.6|3124.6|3130.4|3124.4|2
1634792320000|2021-10-21 04:58:40|3130.4|3124.4|3133.5|3127.5|3133.5|3127.5|3130.4|3124.4|4
1634792340000|2021-10-21 04:59:00|3134.6|3128.6|3134.9|3128.9|3134.9|3128.9|3134.6|3128.6|2
1634792360000|2021-10-21 04:59:20|3134.4|3128.4|3134.9|3128.9|3134.9|3128.9|3134.4|3128.4|2
1634792400000|2021-10-21 05:00:00|3134.4|3128.4|3134.1|3128.1|3134.4|3128.4|3133.9|3127.9|5
1634792410000|2021-10-21 05:00:10|3134.3|3128.3|3133.9|3127.9|3134.3|3128.3|3133.9|3127.9|3
1634792420000|2021-10-21 05:00:20|3133.4|3127.4|3133.9|3127.9|3133.9|3127.9|3133.4|3127.4|2
1634792430000|2021-10-21 05:00:30|3134|3128|3134|3128|3134|3128|3134|3128|1
1634792440000|2021-10-21 05:00:40|3134.1|3128.1|3134.3|3128.3|3134.3|3128.3|3134.1|3128.1|2
1634792460000|2021-10-21 05:01:00|3134.1|3128.1|3134.1|3128.1|3134.1|3128.1|3134.1|3128.1|1
1634792540000|2021-10-21 05:02:20|3133.9|3127.9|3133.3|3127.3|3133.9|3127.9|3133.3|3127.3|3
1634792550000|2021-10-21 05:02:30|3133.4|3127.4|3133.4|3127.4|3133.4|3127.4|3133.4|3127.4|1
1634792580000|2021-10-21 05:03:00|3133.5|3127.5|3133.6|3127.6|3133.6|3127.6|3133.5|3127.5|2
1634792600000|2021-10-21 05:03:20|3133.9|3127.9|3133.9|3127.9|3133.9|3127.9|3133.9|3127.9|1
1634792650000|2021-10-21 05:04:10|3132.9|3126.9|3133.9|3127.9|3133.9|3127.9|3132.9|3126.9|2
1634792700000|2021-10-21 05:05:00|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|3133.5|3127.5|1
1634792710000|2021-10-21 05:05:10|3133.4|3127.4|3133.4|3127.4|3133.4|3127.4|3133.4|3127.4|1
1634792720000|2021-10-21 05:05:20|3133.1|3127.1|3132.8|3126.8|3133.1|3127.1|3132.8|3126.8|3
1634792730000|2021-10-21 05:05:30|3132.3|3126.3|3132.3|3126.3|3132.3|3126.3|3132.3|3126.3|1
1634792740000|2021-10-21 05:05:40|3132.4|3126.4|3132.4|3126.4|3132.4|3126.4|3132.4|3126.4|1
1634792750000|2021-10-21 05:05:50|3131.8|3125.8|3131.8|3125.8|3131.8|3125.8|3131.8|3125.8|1
1634792770000|2021-10-21 05:06:10|3131.6|3125.6|3131.6|3125.6|3131.6|3125.6|3131.6|3125.6|1
1634792780000|2021-10-21 05:06:20|3131.4|3125.4|3130.6|3124.6|3131.4|3125.4|3130.6|3124.6|2
1634792790000|2021-10-21 05:06:30|3130.8|3124.8|3130|3124|3130.8|3124.8|3130|3124|4
1634792800000|2021-10-21 05:06:40|3129.8|3123.8|3129.1|3123.1|3129.8|3123.8|3128.9|3122.9|3
1634792820000|2021-10-21 05:07:00|3128.9|3122.9|3129.1|3123.1|3129.1|3123.1|3128.9|3122.9|2
1634792870000|2021-10-21 05:07:50|3128.9|3122.9|3128.9|3122.9|3128.9|3122.9|3128.9|3122.9|1
1634792880000|2021-10-21 05:08:00|3128.6|3122.6|3128|3122|3128.6|3122.6|3128|3122|2
1634792890000|2021-10-21 05:08:10|3128.1|3122.1|3129.3|3123.3|3129.3|3123.3|3128.1|3122.1|3
1634792900000|2021-10-21 05:08:20|3129.4|3123.4|3129.6|3123.6|3129.6|3123.6|3129.4|3123.4|2
1634792930000|2021-10-21 05:08:50|3129.9|3123.9|3130.6|3124.6|3130.6|3124.6|3129.9|3123.9|2
1634792990000|2021-10-21 05:09:50|3130.4|3124.4|3130.4|3124.4|3130.4|3124.4|3130.4|3124.4|1
1634793010000|2021-10-21 05:10:10|3130.6|3124.6|3130.6|3124.6|3130.6|3124.6|3130.6|3124.6|1
1634793050000|2021-10-21 05:10:50|3130.4|3124.4|3130.1|3124.1|3130.4|3124.4|3130.1|3124.1|2
1634793110000|2021-10-21 05:11:50|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|3130.3|3124.3|1
1634793200000|2021-10-21 05:13:20|3130.5|3124.5|3132|3126|3132|3126|3130.5|3124.5|4
1634793280000|2021-10-21 05:14:40|3131.3|3125.3|3130.9|3124.9|3131.3|3125.3|3130.9|3124.9|2
1634793290000|2021-10-21 05:14:50|3130.6|3124.6|3129.9|3123.9|3130.6|3124.6|3129.9|3123.9|2
1634793300000|2021-10-21 05:15:00|3129.8|3123.8|3129.6|3123.6|3129.8|3123.8|3129.6|3123.6|2
1634793310000|2021-10-21 05:15:10|3129.4|3123.4|3129.4|3123.4|3129.4|3123.4|3129.4|3123.4|1
1634793320000|2021-10-21 05:15:20|3129.1|3123.1|3127.1|3121.1|3129.1|3123.1|3127.1|3121.1|3
1634793330000|2021-10-21 05:15:30|3126|3120|3126|3120|3126|3120|3126|3120|1
1634793340000|2021-10-21 05:15:40|3125.9|3119.9|3123.6|3117.6|3125.9|3119.9|3123.6|3117.6|3
1634793350000|2021-10-21 05:15:50|3123.5|3117.5|3123.9|3117.9|3123.9|3117.9|3123.3|3117.3|3
1634793360000|2021-10-21 05:16:00|3124.1|3118.1|3124.3|3118.3|3124.3|3118.3|3124.1|3118.1|2
1634793390000|2021-10-21 05:16:30|3124.1|3118.1|3122.9|3116.9|3124.1|3118.1|3122.6|3116.6|3
1634793430000|2021-10-21 05:17:10|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|3120.9|3114.9|1
1634793450000|2021-10-21 05:17:30|3121.4|3115.4|3121.4|3115.4|3121.4|3115.4|3121.4|3115.4|1
1634793500000|2021-10-21 05:18:20|3120.8|3114.8|3119.9|3113.9|3120.8|3114.8|3119.9|3113.9|2
1634793540000|2021-10-21 05:19:00|3119.6|3113.6|3118.6|3112.6|3119.6|3113.6|3118.6|3112.6|5
1634793550000|2021-10-21 05:19:10|3117.4|3111.4|3117.3|3111.3|3117.4|3111.4|3117.3|3111.3|2
1634793560000|2021-10-21 05:19:20|3117.4|3111.4|3117.4|3111.4|3117.4|3111.4|3117.4|3111.4|1
1634793600000|2021-10-21 05:20:00|3117.1|3111.1|3114.3|3108.3|3117.1|3111.1|3114.3|3108.3|6
1634793610000|2021-10-21 05:20:10|3113.6|3107.6|3113.6|3107.6|3113.6|3107.6|3113.6|3107.6|1
1634793620000|2021-10-21 05:20:20|3113.4|3107.4|3112.9|3106.9|3113.4|3107.4|3112.9|3106.9|3
1634793630000|2021-10-21 05:20:30|3112.4|3106.4|3110.8|3104.8|3112.4|3106.4|3110.8|3104.8|2
1634793640000|2021-10-21 05:20:40|3110.5|3104.5|3112.9|3106.9|3112.9|3106.9|3110.5|3104.5|7
1634793650000|2021-10-21 05:20:50|3112.5|3106.5|3110.8|3104.8|3112.5|3106.5|3110.8|3104.8|2
1634793660000|2021-10-21 05:21:00|3111.1|3105.1|3115.1|3109.1|3115.1|3109.1|3111.1|3105.1|5
1634793670000|2021-10-21 05:21:10|3114.1|3108.1|3114.1|3108.1|3114.1|3108.1|3114.1|3108.1|1
1634793690000|2021-10-21 05:21:30|3113.9|3107.9|3113.9|3107.9|3113.9|3107.9|3113.9|3107.9|1
1634793700000|2021-10-21 05:21:40|3113.6|3107.6|3112|3106|3113.6|3107.6|3111.6|3105.6|4
1634793710000|2021-10-21 05:21:50|3111.4|3105.4|3109.9|3103.9|3111.4|3105.4|3109.9|3103.9|5
1634793720000|2021-10-21 05:22:00|3109.8|3103.8|3111.3|3105.3|3111.3|3105.3|3109.1|3103.1|6
1634793730000|2021-10-21 05:22:10|3110|3104|3108.5|3102.5|3110|3104|3108.5|3102.5|3
1634793740000|2021-10-21 05:22:20|3107.6|3101.6|3107.6|3101.6|3107.6|3101.6|3107.6|3101.6|1
1634793750000|2021-10-21 05:22:30|3107.8|3101.8|3107.9|3101.9|3108.6|3102.6|3107.8|3101.8|6
1634793760000|2021-10-21 05:22:40|3107.6|3101.6|3107.9|3101.9|3107.9|3101.9|3107.4|3101.4|3
1634793820000|2021-10-21 05:23:40|3110.1|3104.1|3109.9|3103.9|3110.1|3104.1|3109.9|3103.9|2
1634793830000|2021-10-21 05:23:50|3110.4|3104.4|3110.6|3104.6|3110.6|3104.6|3110.4|3104.4|2
1634793870000|2021-10-21 05:24:30|3110.4|3104.4|3110.6|3104.6|3110.6|3104.6|3110.4|3104.4|2
1634793880000|2021-10-21 05:24:40|3110.9|3104.9|3110.9|3104.9|3110.9|3104.9|3110.9|3104.9|1
1634793890000|2021-10-21 05:24:50|3111.1|3105.1|3109.8|3103.8|3111.1|3105.1|3109.6|3103.6|4
1634794040000|2021-10-21 05:27:20|3110.9|3104.9|3112.1|3106.1|3112.1|3106.1|3110|3104|6
1634794070000|2021-10-21 05:27:50|3111.9|3105.9|3110.9|3104.9|3111.9|3105.9|3110.9|3104.9|5
1634794080000|2021-10-21 05:28:00|3110.6|3104.6|3110.6|3104.6|3110.6|3104.6|3110.6|3104.6|1
1634794090000|2021-10-21 05:28:10|3110.4|3104.4|3110.4|3104.4|3110.4|3104.4|3110.4|3104.4|1
1634794100000|2021-10-21 05:28:20|3110.6|3104.6|3110.9|3104.9|3110.9|3104.9|3110.6|3104.6|2
1634794110000|2021-10-21 05:28:30|3112.1|3106.1|3113.4|3107.4|3113.4|3107.4|3112.1|3106.1|2
1634794120000|2021-10-21 05:28:40|3113.8|3107.8|3113.8|3107.8|3113.9|3107.9|3113.8|3107.8|3
1634794130000|2021-10-21 05:28:50|3113.6|3107.6|3113.6|3107.6|3113.6|3107.6|3113.6|3107.6|1
1634794150000|2021-10-21 05:29:10|3114.6|3108.6|3116.1|3110.1|3116.1|3110.1|3114.6|3108.6|2
1634794160000|2021-10-21 05:29:20|3115.9|3109.9|3115.9|3109.9|3115.9|3109.9|3115.5|3109.5|5
1634794170000|2021-10-21 05:29:30|3116.1|3110.1|3116.3|3110.3|3116.3|3110.3|3116.1|3110.1|2
1634794200000|2021-10-21 05:30:00|3115.9|3109.9|3115.4|3109.4|3115.9|3109.9|3115.4|3109.4|2
1634794210000|2021-10-21 05:30:10|3114.4|3108.4|3111.1|3105.1|3114.4|3108.4|3110.9|3104.9|14
1634794220000|2021-10-21 05:30:20|3110.9|3104.9|3110.4|3104.4|3111.6|3105.6|3110.4|3104.4|6
1634794230000|2021-10-21 05:30:30|3110.1|3104.1|3111.3|3105.3|3111.5|3105.5|3110.1|3104.1|13
1634794240000|2021-10-21 05:30:40|3111.1|3105.1|3110.9|3104.9|3111.1|3105.1|3110.5|3104.5|8
1634794250000|2021-10-21 05:30:50|3111.1|3105.1|3111.6|3105.6|3111.9|3105.9|3111|3105|9
1634794260000|2021-10-21 05:31:00|3111.1|3105.1|3113.1|3107.1|3114|3108|3111.1|3105.1|14
1634794270000|2021-10-21 05:31:10|3112.9|3106.9|3111.9|3105.9|3113.4|3107.4|3111.5|3105.5|15
1634794280000|2021-10-21 05:31:20|3112.1|3106.1|3110.9|3104.9|3112.1|3106.1|3110.6|3104.6|9
1634794290000|2021-10-21 05:31:30|3111.1|3105.1|3112.1|3106.1|3112.6|3106.6|3110.9|3104.9|10
1634794300000|2021-10-21 05:31:40|3111.6|3105.6|3110.6|3104.6|3111.6|3105.6|3110.6|3104.6|7
1634794310000|2021-10-21 05:31:50|3110.4|3104.4|3110.6|3104.6|3111.1|3105.1|3110.4|3104.4|8
1634794320000|2021-10-21 05:32:00|3110.4|3104.4|3111.6|3105.6|3111.6|3105.6|3110.4|3104.4|6
1634794330000|2021-10-21 05:32:10|3111.4|3105.4|3110.6|3104.6|3111.4|3105.4|3110.4|3104.4|8
1634794340000|2021-10-21 05:32:20|3110.5|3104.5|3109|3103|3110.5|3104.5|3109|3103|5
1634794350000|2021-10-21 05:32:30|3109.1|3103.1|3109.4|3103.4|3109.4|3103.4|3109.1|3103.1|2
1634794360000|2021-10-21 05:32:40|3108.9|3102.9|3107.4|3101.4|3108.9|3102.9|3107.4|3101.4|7
1634794370000|2021-10-21 05:32:50|3107.3|3101.3|3105.9|3099.9|3107.3|3101.3|3105.9|3099.9|11
1634794380000|2021-10-21 05:33:00|3106.4|3100.4|3108|3102|3108.1|3102.1|3106.4|3100.4|10
1634794390000|2021-10-21 05:33:10|3108.6|3102.6|3110|3104|3110|3104|3108.6|3102.6|5
1634794400000|2021-10-21 05:33:20|3110.1|3104.1|3109.6|3103.6|3110.4|3104.4|3109.6|3103.6|7
1634794410000|2021-10-21 05:33:30|3109.4|3103.4|3109.4|3103.4|3109.4|3103.4|3108.6|3102.6|8
1634794420000|2021-10-21 05:33:40|3108.9|3102.9|3109.6|3103.6|3109.9|3103.9|3108.9|3102.9|11
1634794430000|2021-10-21 05:33:50|3109.9|3103.9|3113|3107|3113|3107|3109.6|3103.6|15
1634794440000|2021-10-21 05:34:00|3113.3|3107.3|3114.5|3108.5|3114.8|3108.8|3112.6|3106.6|8
1634794450000|2021-10-21 05:34:10|3114.4|3108.4|3112.9|3106.9|3114.9|3108.9|3112.3|3106.3|18
1634794460000|2021-10-21 05:34:20|3112.6|3106.6|3109.9|3103.9|3112.6|3106.6|3109.9|3103.9|7
1634794470000|2021-10-21 05:34:30|3110.1|3104.1|3110.3|3104.3|3110.3|3104.3|3109.6|3103.6|7
1634794480000|2021-10-21 05:34:40|3110.4|3104.4|3110.3|3104.3|3110.6|3104.6|3110.3|3104.3|6
1634794490000|2021-10-21 05:34:50|3110.5|3104.5|3110.5|3104.5|3110.6|3104.6|3110.1|3104.1|8
1634794510000|2021-10-21 05:35:10|3110.6|3104.6|3110.6|3104.6|3110.6|3104.6|3110.1|3104.1|6
1634794520000|2021-10-21 05:35:20|3109.1|3103.1|3108.6|3102.6|3109.4|3103.4|3108.1|3102.1|9
1634794530000|2021-10-21 05:35:30|3108.1|3102.1|3107.4|3101.4|3108.1|3102.1|3107.4|3101.4|12
1634794540000|2021-10-21 05:35:40|3107.6|3101.6|3107.5|3101.5|3107.6|3101.6|3107.4|3101.4|7
1634794550000|2021-10-21 05:35:50|3107.4|3101.4|3107.9|3101.9|3107.9|3101.9|3107.4|3101.4|8
1634794560000|2021-10-21 05:36:00|3107.8|3101.8|3109.9|3103.9|3110.4|3104.4|3107.4|3101.4|12
1634794570000|2021-10-21 05:36:10|3110.1|3104.1|3110.6|3104.6|3110.6|3104.6|3110.1|3104.1|3
1634794600000|2021-10-21 05:36:40|3110.4|3104.4|3110.1|3104.1|3110.6|3104.6|3110.1|3104.1|4
1634794610000|2021-10-21 05:36:50|3110|3104|3107.6|3101.6|3110|3104|3107.4|3101.4|14
1634794620000|2021-10-21 05:37:00|3107.4|3101.4|3106.4|3100.4|3107.4|3101.4|3106.4|3100.4|8
1634794630000|2021-10-21 05:37:10|3106.3|3100.3|3105.4|3099.4|3106.3|3100.3|3104.8|3098.8|8
1634794640000|2021-10-21 05:37:20|3105.3|3099.3|3105.3|3099.3|3107.6|3101.6|3104.3|3098.3|11
1634794650000|2021-10-21 05:37:30|3105.6|3099.6|3107.9|3101.9|3108|3102|3105.6|3099.6|9
1634794660000|2021-10-21 05:37:40|3107.6|3101.6|3105.6|3099.6|3108.4|3102.4|3105.6|3099.6|9
1634794670000|2021-10-21 05:37:50|3105.4|3099.4|3104.9|3098.9|3105.4|3099.4|3104.9|3098.9|3
1634794680000|2021-10-21 05:38:00|3104.6|3098.6|3105.4|3099.4|3105.4|3099.4|3104.6|3098.6|8
1634794690000|2021-10-21 05:38:10|3106.9|3100.9|3107.1|3101.1|3107.4|3101.4|3106.9|3100.9|12
1634794700000|2021-10-21 05:38:20|3107.3|3101.3|3107.8|3101.8|3107.8|3101.8|3106.9|3100.9|6
1634794710000|2021-10-21 05:38:30|3108.1|3102.1|3108.4|3102.4|3108.5|3102.5|3106.9|3100.9|9
1634794720000|2021-10-21 05:38:40|3108.1|3102.1|3108.1|3102.1|3108.4|3102.4|3108.1|3102.1|4
1634794730000|2021-10-21 05:38:50|3108.4|3102.4|3109|3103|3109.1|3103.1|3108.1|3102.1|8
1634794740000|2021-10-21 05:39:00|3108.9|3102.9|3108.9|3102.9|3109.1|3103.1|3108.6|3102.6|10
1634794750000|2021-10-21 05:39:10|3108.6|3102.6|3108.4|3102.4|3108.8|3102.8|3108.3|3102.3|14
1634794760000|2021-10-21 05:39:20|3108.1|3102.1|3106.9|3100.9|3108.1|3102.1|3106.6|3100.6|9
1634794770000|2021-10-21 05:39:30|3106.6|3100.6|3107.1|3101.1|3107.6|3101.6|3106.6|3100.6|7
1634794780000|2021-10-21 05:39:40|3107.4|3101.4|3106.6|3100.6|3107.4|3101.4|3106.6|3100.6|7
1634794790000|2021-10-21 05:39:50|3106.4|3100.4|3106.4|3100.4|3106.6|3100.6|3106.4|3100.4|5
1634794800000|2021-10-21 05:40:00|3106.6|3100.6|3108.3|3102.3|3108.3|3102.3|3106.4|3100.4|8
1634794810000|2021-10-21 05:40:10|3108.5|3102.5|3108.1|3102.1|3108.6|3102.6|3108.1|3102.1|5
1634794820000|2021-10-21 05:40:20|3107.9|3101.9|3106.6|3100.6|3107.9|3101.9|3106.6|3100.6|6
1634794830000|2021-10-21 05:40:30|3106.5|3100.5|3105.9|3099.9|3106.5|3100.5|3105.9|3099.9|4
1634794840000|2021-10-21 05:40:40|3106.1|3100.1|3105.1|3099.1|3106.1|3100.1|3105.1|3099.1|6
1634794850000|2021-10-21 05:40:50|3104.9|3098.9|3105.9|3099.9|3105.9|3099.9|3104.9|3098.9|5
1634794860000|2021-10-21 05:41:00|3105.1|3099.1|3107.4|3101.4|3107.6|3101.6|3105.1|3099.1|18
1634794870000|2021-10-21 05:41:10|3107.3|3101.3|3106.6|3100.6|3107.3|3101.3|3106.6|3100.6|7
1634794880000|2021-10-21 05:41:20|3106.9|3100.9|3106.9|3100.9|3107.5|3101.5|3106.9|3100.9|9
1634794890000|2021-10-21 05:41:30|3107.1|3101.1|3106.9|3100.9|3107.1|3101.1|3106.6|3100.6|5
1634794900000|2021-10-21 05:41:40|3106.6|3100.6|3106.1|3100.1|3107.1|3101.1|3106.1|3100.1|16
1634794910000|2021-10-21 05:41:50|3106.6|3100.6|3106.1|3100.1|3107.1|3101.1|3106.1|3100.1|11
1634794920000|2021-10-21 05:42:00|3105.9|3099.9|3106.1|3100.1|3106.1|3100.1|3105.6|3099.6|3
1634794930000|2021-10-21 05:42:10|3106.4|3100.4|3106.1|3100.1|3106.6|3100.6|3106.1|3100.1|9
1634794940000|2021-10-21 05:42:20|3105.6|3099.6|3106.4|3100.4|3106.4|3100.4|3105.1|3099.1|11
1634794950000|2021-10-21 05:42:30|3106.1|3100.1|3107.1|3101.1|3107.1|3101.1|3106.1|3100.1|9
1634794960000|2021-10-21 05:42:40|3106.9|3100.9|3106.4|3100.4|3107.1|3101.1|3106.4|3100.4|5
1634794970000|2021-10-21 05:42:50|3106.6|3100.6|3107.1|3101.1|3107.1|3101.1|3106.1|3100.1|13
1634794980000|2021-10-21 05:43:00|3106.9|3100.9|3107.4|3101.4|3107.4|3101.4|3106.4|3100.4|10
1634794990000|2021-10-21 05:43:10|3107.6|3101.6|3107.4|3101.4|3108.1|3102.1|3107.4|3101.4|8
1634795000000|2021-10-21 05:43:20|3107.6|3101.6|3108.3|3102.3|3108.5|3102.5|3107.4|3101.4|11
1634795010000|2021-10-21 05:43:30|3107.9|3101.9|3107.4|3101.4|3108|3102|3107.4|3101.4|7
1634795020000|2021-10-21 05:43:40|3107.6|3101.6|3108.1|3102.1|3108.4|3102.4|3107.4|3101.4|13
1634795030000|2021-10-21 05:43:50|3108.4|3102.4|3107.9|3101.9|3108.4|3102.4|3107.9|3101.9|3
1634795040000|2021-10-21 05:44:00|3108.1|3102.1|3106.1|3100.1|3108.1|3102.1|3106.1|3100.1|16
1634795050000|2021-10-21 05:44:10|3105.9|3099.9|3106.4|3100.4|3107|3101|3105.4|3099.4|10
1634795060000|2021-10-21 05:44:20|3106.1|3100.1|3106.9|3100.9|3107.1|3101.1|3105.9|3099.9|11
1634795070000|2021-10-21 05:44:30|3106.6|3100.6|3106.6|3100.6|3107.1|3101.1|3106.6|3100.6|7
1634795080000|2021-10-21 05:44:40|3106.9|3100.9|3106.6|3100.6|3106.9|3100.9|3106.6|3100.6|2
1634795090000|2021-10-21 05:44:50|3106.1|3100.1|3105.9|3099.9|3106.1|3100.1|3105.1|3099.1|10
1634795100000|2021-10-21 05:45:00|3106.1|3100.1|3107.3|3101.3|3107.3|3101.3|3106.1|3100.1|4
1634795110000|2021-10-21 05:45:10|3107.4|3101.4|3108.4|3102.4|3108.4|3102.4|3107.4|3101.4|11
1634795120000|2021-10-21 05:45:20|3108.1|3102.1|3108.1|3102.1|3108.4|3102.4|3108.1|3102.1|3
1634795130000|2021-10-21 05:45:30|3108.4|3102.4|3108.4|3102.4|3108.4|3102.4|3108.4|3102.4|1
1634795140000|2021-10-21 05:45:40|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|3108.5|3102.5|1
1634795150000|2021-10-21 05:45:50|3108.6|3102.6|3108.9|3102.9|3108.9|3102.9|3108.6|3102.6|2
1634795160000|2021-10-21 05:46:00|3109|3103|3109.4|3103.4|3109.8|3103.8|3108.9|3102.9|12
1634795170000|2021-10-21 05:46:10|3109.5|3103.5|3111.6|3105.6|3111.6|3105.6|3109.5|3103.5|9
1634795180000|2021-10-21 05:46:20|3111.4|3105.4|3110.8|3104.8|3111.6|3105.6|3110.8|3104.8|8
1634795190000|2021-10-21 05:46:30|3111|3105|3110.6|3104.6|3111|3105|3110.3|3104.3|6
1634795200000|2021-10-21 05:46:40|3110.9|3104.9|3110.4|3104.4|3110.9|3104.9|3110.4|3104.4|6
1634795210000|2021-10-21 05:46:50|3110.1|3104.1|3110.6|3104.6|3110.6|3104.6|3110.1|3104.1|5
1634795220000|2021-10-21 05:47:00|3110.9|3104.9|3111.4|3105.4|3111.6|3105.6|3110.5|3104.5|12
1634795230000|2021-10-21 05:47:10|3111.1|3105.1|3113.6|3107.6|3113.6|3107.6|3111|3105|8
1634795240000|2021-10-21 05:47:20|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1634795250000|2021-10-21 05:47:30|3113.6|3107.6|3113.9|3107.9|3113.9|3107.9|3113.6|3107.6|2
1634795280000|2021-10-21 05:48:00|3114.1|3108.1|3113.9|3107.9|3114.1|3108.1|3113.9|3107.9|2
1634795290000|2021-10-21 05:48:10|3114.1|3108.1|3115.4|3109.4|3115.4|3109.4|3114.1|3108.1|4
1634795310000|2021-10-21 05:48:30|3114.1|3108.1|3113.1|3107.1|3114.6|3108.6|3112.3|3106.3|9
1634795320000|2021-10-21 05:48:40|3113.4|3107.4|3115.6|3109.6|3115.6|3109.6|3113.4|3107.4|9
1634795330000|2021-10-21 05:48:50|3115.5|3109.5|3114.9|3108.9|3115.5|3109.5|3114.9|3108.9|5
1634795340000|2021-10-21 05:49:00|3115.1|3109.1|3114.9|3108.9|3115.1|3109.1|3114.8|3108.8|5
1634795350000|2021-10-21 05:49:10|3114.6|3108.6|3113.9|3107.9|3114.6|3108.6|3113.4|3107.4|7
1634795360000|2021-10-21 05:49:20|3113.6|3107.6|3113.4|3107.4|3113.6|3107.6|3113.4|3107.4|2
1634795370000|2021-10-21 05:49:30|3113.6|3107.6|3111.9|3105.9|3113.9|3107.9|3111.5|3105.5|11
1634795380000|2021-10-21 05:49:40|3112.1|3106.1|3112.1|3106.1|3112.1|3106.1|3112.1|3106.1|1
1634795390000|2021-10-21 05:49:50|3112.3|3106.3|3112.6|3106.6|3112.6|3106.6|3112.3|3106.3|3
1634795400000|2021-10-21 05:50:00|3112.9|3106.9|3113.4|3107.4|3113.4|3107.4|3112.9|3106.9|2
1634795410000|2021-10-21 05:50:10|3114|3108|3115.1|3109.1|3115.4|3109.4|3114|3108|5
1634795420000|2021-10-21 05:50:20|3114.6|3108.6|3112.4|3106.4|3115.1|3109.1|3112.4|3106.4|14
1634795430000|2021-10-21 05:50:30|3112.1|3106.1|3113.1|3107.1|3113.1|3107.1|3112.1|3106.1|8
1634795440000|2021-10-21 05:50:40|3113|3107|3111.5|3105.5|3113|3107|3111.5|3105.5|9
1634795450000|2021-10-21 05:50:50|3111.1|3105.1|3110.6|3104.6|3111.4|3105.4|3110.3|3104.3|10
1634795460000|2021-10-21 05:51:00|3111.1|3105.1|3111.1|3105.1|3111.1|3105.1|3111.1|3105.1|1
1634795470000|2021-10-21 05:51:10|3111.4|3105.4|3111.1|3105.1|3111.6|3105.6|3111.1|3105.1|4
1634795480000|2021-10-21 05:51:20|3111.4|3105.4|3111.6|3105.6|3111.6|3105.6|3111.4|3105.4|2
1634795490000|2021-10-21 05:51:30|3111.5|3105.5|3110.4|3104.4|3111.5|3105.5|3110.4|3104.4|6
1634795500000|2021-10-21 05:51:40|3110.6|3104.6|3110.6|3104.6|3110.6|3104.6|3110.6|3104.6|1
1634795510000|2021-10-21 05:51:50|3110.9|3104.9|3110.9|3104.9|3111.1|3105.1|3110.6|3104.6|7
1634795520000|2021-10-21 05:52:00|3111.1|3105.1|3111.4|3105.4|3111.4|3105.4|3110.9|3104.9|4
1634795540000|2021-10-21 05:52:20|3111.3|3105.3|3110.6|3104.6|3111.3|3105.3|3110.6|3104.6|4
1634795550000|2021-10-21 05:52:30|3110.4|3104.4|3109.9|3103.9|3110.4|3104.4|3109.9|3103.9|3
1634795560000|2021-10-21 05:52:40|3110.1|3104.1|3109.9|3103.9|3110.1|3104.1|3109.9|3103.9|6
1634795570000|2021-10-21 05:52:50|3109.6|3103.6|3107.8|3101.8|3109.6|3103.6|3107.6|3101.6|4
1634795580000|2021-10-21 05:53:00|3107.9|3101.9|3108.6|3102.6|3108.6|3102.6|3107.9|3101.9|3
1634795590000|2021-10-21 05:53:10|3109.1|3103.1|3110.4|3104.4|3110.4|3104.4|3109.1|3103.1|4
1634795600000|2021-10-21 05:53:20|3110.5|3104.5|3110.1|3104.1|3110.8|3104.8|3110.1|3104.1|10
1634795610000|2021-10-21 05:53:30|3110.4|3104.4|3109.9|3103.9|3110.4|3104.4|3109.5|3103.5|13
1634795620000|2021-10-21 05:53:40|3109.1|3103.1|3109.1|3103.1|3109.1|3103.1|3109|3103|3
1634795630000|2021-10-21 05:53:50|3108.6|3102.6|3110.1|3104.1|3110.6|3104.6|3108.6|3102.6|8
1634795640000|2021-10-21 05:54:00|3109.9|3103.9|3109.6|3103.6|3109.9|3103.9|3109.6|3103.6|5
1634795650000|2021-10-21 05:54:10|3109.8|3103.8|3108.5|3102.5|3110.1|3104.1|3108.5|3102.5|8
1634795660000|2021-10-21 05:54:20|3108.3|3102.3|3108.4|3102.4|3108.4|3102.4|3108.3|3102.3|4
1634795690000|2021-10-21 05:54:50|3108.3|3102.3|3108|3102|3108.3|3102.3|3108|3102|2
1634795700000|2021-10-21 05:55:00|3107.6|3101.6|3106.1|3100.1|3107.6|3101.6|3105.9|3099.9|9
1634795710000|2021-10-21 05:55:10|3106.4|3100.4|3106|3100|3106.4|3100.4|3105.9|3099.9|6
1634795720000|2021-10-21 05:55:20|3106.3|3100.3|3105.6|3099.6|3106.3|3100.3|3105.6|3099.6|2
1634795730000|2021-10-21 05:55:30|3105.9|3099.9|3105.6|3099.6|3106.1|3100.1|3105.6|3099.6|6
1634795740000|2021-10-21 05:55:40|3105.4|3099.4|3101.8|3095.8|3105.4|3099.4|3101.3|3095.3|8
1634795750000|2021-10-21 05:55:50|3101|3095|3101.1|3095.1|3101.6|3095.6|3100.4|3094.4|10
1634795760000|2021-10-21 05:56:00|3101.6|3095.6|3100.1|3094.1|3101.6|3095.6|3100.1|3094.1|7
1634795770000|2021-10-21 05:56:10|3099.8|3093.8|3099.6|3093.6|3099.9|3093.9|3099.5|3093.5|5
1634795780000|2021-10-21 05:56:20|3099.9|3093.9|3099.9|3093.9|3100.1|3094.1|3099.9|3093.9|3
1634795790000|2021-10-21 05:56:30|3100.4|3094.4|3099.9|3093.9|3100.4|3094.4|3099.9|3093.9|2
1634795800000|2021-10-21 05:56:40|3100|3094|3100|3094|3100|3094|3100|3094|1
1634795810000|2021-10-21 05:56:50|3099.9|3093.9|3099.3|3093.3|3099.9|3093.9|3099.3|3093.3|3
1634795820000|2021-10-21 05:57:00|3099|3093|3099|3093|3099|3093|3099|3093|1
1634795840000|2021-10-21 05:57:20|3099.4|3093.4|3098.1|3092.1|3099.4|3093.4|3098.1|3092.1|9
1634795850000|2021-10-21 05:57:30|3097.9|3091.9|3097.8|3091.8|3097.9|3091.9|3097.6|3091.6|5
1634795860000|2021-10-21 05:57:40|3097.6|3091.6|3097.1|3091.1|3097.6|3091.6|3097.1|3091.1|5
1634795870000|2021-10-21 05:57:50|3096.9|3090.9|3096.5|3090.5|3096.9|3090.9|3096.5|3090.5|3
1634795880000|2021-10-21 05:58:00|3096.4|3090.4|3096.1|3090.1|3096.4|3090.4|3095.6|3089.6|5
1634795890000|2021-10-21 05:58:10|3095.6|3089.6|3093.8|3087.8|3095.9|3089.9|3093.8|3087.8|7
1634795900000|2021-10-21 05:58:20|3093.6|3087.6|3091.5|3085.5|3093.9|3087.9|3091.5|3085.5|16
1634795910000|2021-10-21 05:58:30|3091.6|3085.6|3091|3085|3091.6|3085.6|3090.6|3084.6|10
1634795920000|2021-10-21 05:58:40|3090.9|3084.9|3091.9|3085.9|3091.9|3085.9|3090.9|3084.9|5
1634795930000|2021-10-21 05:58:50|3091.6|3085.6|3090.3|3084.3|3091.6|3085.6|3090.1|3084.1|4
1634795940000|2021-10-21 05:59:00|3090.8|3084.8|3093.1|3087.1|3093.1|3087.1|3090.8|3084.8|8
1634795950000|2021-10-21 05:59:10|3093|3087|3093|3087|3093|3087|3093|3087|1
1634795960000|2021-10-21 05:59:20|3093.1|3087.1|3096.9|3090.9|3096.9|3090.9|3093.1|3087.1|8
1634795970000|2021-10-21 05:59:30|3096.8|3090.8|3097.4|3091.4|3097.4|3091.4|3096.8|3090.8|6
1634795980000|2021-10-21 05:59:40|3097.1|3091.1|3095.6|3089.6|3097.1|3091.1|3095.6|3089.6|4
1634795990000|2021-10-21 05:59:50|3095.4|3089.4|3094.9|3088.9|3095.9|3089.9|3094.9|3088.9|6
1634796000000|2021-10-21 06:00:00|3099.6|3093.6|3102|3096|3102|3096|3098.5|3092.5|9
1634796010000|2021-10-21 06:00:10|3101.6|3095.6|3099.4|3093.4|3101.6|3095.6|3099.4|3093.4|3
1634796020000|2021-10-21 06:00:20|3099.6|3093.6|3100.1|3094.1|3100.6|3094.6|3099.6|3093.6|3
1634796040000|2021-10-21 06:00:40|3100|3094|3100|3094|3100|3094|3100|3094|1
1634796050000|2021-10-21 06:00:50|3100.1|3094.1|3099.6|3093.6|3100.1|3094.1|3099.6|3093.6|5
1634796060000|2021-10-21 06:01:00|3099.9|3093.9|3099.9|3093.9|3099.9|3093.9|3099.6|3093.6|5
1634796070000|2021-10-21 06:01:10|3100.1|3094.1|3100.6|3094.6|3100.6|3094.6|3099.9|3093.9|4
1634796080000|2021-10-21 06:01:20|3100.9|3094.9|3102.1|3096.1|3102.1|3096.1|3100.9|3094.9|2
1634796110000|2021-10-21 06:01:50|3102|3096|3101.6|3095.6|3102|3096|3101.6|3095.6|3
1634796120000|2021-10-21 06:02:00|3101.4|3095.4|3100.4|3094.4|3101.4|3095.4|3100.4|3094.4|2
1634796130000|2021-10-21 06:02:10|3100.6|3094.6|3100.4|3094.4|3100.6|3094.6|3100.4|3094.4|2
1634796140000|2021-10-21 06:02:20|3099.3|3093.3|3101.6|3095.6|3102.6|3096.6|3099.1|3093.1|18
1634796150000|2021-10-21 06:02:30|3100.9|3094.9|3101.1|3095.1|3102.6|3096.6|3100.9|3094.9|12
1634796160000|2021-10-21 06:02:40|3101.4|3095.4|3096.9|3090.9|3101.4|3095.4|3096.6|3090.6|18
1634796170000|2021-10-21 06:02:50|3097.1|3091.1|3097.9|3091.9|3098.3|3092.3|3096.9|3090.9|10
1634796180000|2021-10-21 06:03:00|3098.9|3092.9|3098.6|3092.6|3098.9|3092.9|3098.4|3092.4|4
1634796190000|2021-10-21 06:03:10|3098.9|3092.9|3097.1|3091.1|3099.4|3093.4|3097.1|3091.1|6
1634796200000|2021-10-21 06:03:20|3097.4|3091.4|3095.6|3089.6|3097.4|3091.4|3095.6|3089.6|6
1634796210000|2021-10-21 06:03:30|3095.1|3089.1|3094.1|3088.1|3095.4|3089.4|3094.1|3088.1|9
1634796220000|2021-10-21 06:03:40|3094.4|3088.4|3094.1|3088.1|3094.6|3088.6|3093.9|3087.9|11
1634796230000|2021-10-21 06:03:50|3094.3|3088.3|3094.3|3088.3|3095.1|3089.1|3094.3|3088.3|7
1634796240000|2021-10-21 06:04:00|3094.1|3088.1|3094.6|3088.6|3095.4|3089.4|3094.1|3088.1|9
1634796250000|2021-10-21 06:04:10|3094.4|3088.4|3091.9|3085.9|3094.9|3088.9|3091.4|3085.4|23
1634796260000|2021-10-21 06:04:20|3091.6|3085.6|3091.4|3085.4|3091.6|3085.6|3091.4|3085.4|2
1634796270000|2021-10-21 06:04:30|3091.6|3085.6|3092.6|3086.6|3092.9|3086.9|3091.6|3085.6|9
1634796280000|2021-10-21 06:04:40|3092.9|3086.9|3092.6|3086.6|3092.9|3086.9|3091.6|3085.6|7
1634796290000|2021-10-21 06:04:50|3092.4|3086.4|3092.3|3086.3|3092.4|3086.4|3092.3|3086.3|2
1634796300000|2021-10-21 06:05:00|3092.4|3086.4|3093.9|3087.9|3094.4|3088.4|3092.4|3086.4|8
1634796310000|2021-10-21 06:05:10|3094.1|3088.1|3092.6|3086.6|3094.4|3088.4|3092.6|3086.6|4
1634796320000|2021-10-21 06:05:20|3092.9|3086.9|3093.9|3087.9|3093.9|3087.9|3092.9|3086.9|5
1634796330000|2021-10-21 06:05:30|3094.1|3088.1|3093.1|3087.1|3095.6|3089.6|3093.1|3087.1|7
1634796340000|2021-10-21 06:05:40|3092.9|3086.9|3091.6|3085.6|3092.9|3086.9|3091.6|3085.6|8
1634796350000|2021-10-21 06:05:50|3091.4|3085.4|3090.9|3084.9|3091.4|3085.4|3090.6|3084.6|4
1634796360000|2021-10-21 06:06:00|3091.1|3085.1|3091.6|3085.6|3091.6|3085.6|3091.1|3085.1|3
1634796370000|2021-10-21 06:06:10|3091.9|3085.9|3093.1|3087.1|3093.1|3087.1|3091.9|3085.9|7
1634796380000|2021-10-21 06:06:20|3093.4|3087.4|3093.6|3087.6|3093.6|3087.6|3093.4|3087.4|4
1634796390000|2021-10-21 06:06:30|3093.9|3087.9|3094.1|3088.1|3094.1|3088.1|3093.9|3087.9|3
1634796400000|2021-10-21 06:06:40|3095|3089|3095.6|3089.6|3095.6|3089.6|3095|3089|4
1634796410000|2021-10-21 06:06:50|3095.4|3089.4|3094.6|3088.6|3095.6|3089.6|3094.6|3088.6|5
1634796420000|2021-10-21 06:07:00|3094.4|3088.4|3092.6|3086.6|3094.4|3088.4|3092.6|3086.6|12
1634796430000|2021-10-21 06:07:10|3092.9|3086.9|3092.9|3086.9|3092.9|3086.9|3092.9|3086.9|1
1634796440000|2021-10-21 06:07:20|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|3092.6|3086.6|1
1634796450000|2021-10-21 06:07:30|3092.4|3086.4|3092.6|3086.6|3092.6|3086.6|3092.4|3086.4|4
1634796460000|2021-10-21 06:07:40|3092.4|3086.4|3091.9|3085.9|3092.4|3086.4|3091.9|3085.9|3
1634796470000|2021-10-21 06:07:50|3091.3|3085.3|3091.6|3085.6|3091.9|3085.9|3091.3|3085.3|6
1634796480000|2021-10-21 06:08:00|3091.9|3085.9|3092.4|3086.4|3092.4|3086.4|3091.9|3085.9|3
1634796510000|2021-10-21 06:08:30|3092.1|3086.1|3092.1|3086.1|3092.1|3086.1|3091.9|3085.9|3
1634796530000|2021-10-21 06:08:50|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1634796540000|2021-10-21 06:09:00|3091.6|3085.6|3090.9|3084.9|3091.6|3085.6|3090.9|3084.9|3
1634796550000|2021-10-21 06:09:10|3090.8|3084.8|3089.9|3083.9|3090.8|3084.8|3089.9|3083.9|4
1634796560000|2021-10-21 06:09:20|3089.6|3083.6|3089.8|3083.8|3090.4|3084.4|3089.6|3083.6|8
1634796580000|2021-10-21 06:09:40|3089.5|3083.5|3090.1|3084.1|3090.1|3084.1|3089.5|3083.5|4
1634796590000|2021-10-21 06:09:50|3090.4|3084.4|3090.9|3084.9|3090.9|3084.9|3090.4|3084.4|3
1634796600000|2021-10-21 06:10:00|3091.1|3085.1|3093.1|3087.1|3093.1|3087.1|3091.1|3085.1|7
1634796610000|2021-10-21 06:10:10|3093.3|3087.3|3094.9|3088.9|3095.4|3089.4|3093.3|3087.3|11
1634796620000|2021-10-21 06:10:20|3094.6|3088.6|3094.6|3088.6|3094.9|3088.9|3094.4|3088.4|5
1634796630000|2021-10-21 06:10:30|3094.4|3088.4|3093.9|3087.9|3094.4|3088.4|3093.9|3087.9|2
1634796640000|2021-10-21 06:10:40|3094|3088|3092.9|3086.9|3094.1|3088.1|3092.9|3086.9|5
1634796650000|2021-10-21 06:10:50|3092.8|3086.8|3092.6|3086.6|3092.8|3086.8|3092.6|3086.6|2
1634796660000|2021-10-21 06:11:00|3092.4|3086.4|3090.4|3084.4|3092.4|3086.4|3090.4|3084.4|6
1634796670000|2021-10-21 06:11:10|3090.6|3084.6|3090.6|3084.6|3090.9|3084.9|3090.6|3084.6|3
1634796680000|2021-10-21 06:11:20|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|3090.4|3084.4|1
1634796700000|2021-10-21 06:11:40|3089.1|3083.1|3090.9|3084.9|3090.9|3084.9|3089.1|3083.1|11
1634796710000|2021-10-21 06:11:50|3090.6|3084.6|3090.4|3084.4|3090.6|3084.6|3090.4|3084.4|2
1634796720000|2021-10-21 06:12:00|3090.8|3084.8|3090.4|3084.4|3090.8|3084.8|3090.4|3084.4|2
1634796730000|2021-10-21 06:12:10|3090.1|3084.1|3084.1|3078.1|3090.1|3084.1|3084.1|3078.1|11
1634796740000|2021-10-21 06:12:20|3085.1|3079.1|3084.8|3078.8|3085.4|3079.4|3084.8|3078.8|9
1634796750000|2021-10-21 06:12:30|3084.9|3078.9|3084.9|3078.9|3085.1|3079.1|3084.9|3078.9|5
1634796760000|2021-10-21 06:12:40|3085.1|3079.1|3084.8|3078.8|3085.6|3079.6|3084.8|3078.8|11
1634796770000|2021-10-21 06:12:50|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|1
1634796780000|2021-10-21 06:13:00|3085.1|3079.1|3087|3081|3087|3081|3085.1|3079.1|2
1634796800000|2021-10-21 06:13:20|3087.5|3081.5|3090.1|3084.1|3090.1|3084.1|3087.5|3081.5|4
1634796810000|2021-10-21 06:13:30|3090.3|3084.3|3090.1|3084.1|3090.4|3084.4|3090.1|3084.1|4
1634796820000|2021-10-21 06:13:40|3090.6|3084.6|3089.4|3083.4|3090.6|3084.6|3089.4|3083.4|6
1634796830000|2021-10-21 06:13:50|3089.3|3083.3|3088.8|3082.8|3089.3|3083.3|3088.8|3082.8|4
1634796840000|2021-10-21 06:14:00|3088.3|3082.3|3088.9|3082.9|3088.9|3082.9|3088.3|3082.3|3
1634796850000|2021-10-21 06:14:10|3089.8|3083.8|3089.4|3083.4|3089.8|3083.8|3089.4|3083.4|2
1634796860000|2021-10-21 06:14:20|3089.9|3083.9|3091.1|3085.1|3091.1|3085.1|3089.4|3083.4|4
1634796870000|2021-10-21 06:14:30|3091.4|3085.4|3091.6|3085.6|3091.6|3085.6|3091.4|3085.4|4
1634796880000|2021-10-21 06:14:40|3091.9|3085.9|3092.3|3086.3|3092.5|3086.5|3091.9|3085.9|4
1634796890000|2021-10-21 06:14:50|3092.1|3086.1|3090.9|3084.9|3092.1|3086.1|3090.4|3084.4|13
1634796900000|2021-10-21 06:15:00|3091|3085|3090.6|3084.6|3091|3085|3090.6|3084.6|3
1634796910000|2021-10-21 06:15:10|3090.9|3084.9|3089.9|3083.9|3091|3085|3089.9|3083.9|5
1634796920000|2021-10-21 06:15:20|3090.4|3084.4|3089.9|3083.9|3090.4|3084.4|3089.9|3083.9|3
1634796930000|2021-10-21 06:15:30|3090.1|3084.1|3089.9|3083.9|3090.1|3084.1|3089.9|3083.9|4
1634796940000|2021-10-21 06:15:40|3090.1|3084.1|3089.9|3083.9|3090.4|3084.4|3089.9|3083.9|4
1634796950000|2021-10-21 06:15:50|3090.1|3084.1|3090.1|3084.1|3090.1|3084.1|3090|3084|3
1634796960000|2021-10-21 06:16:00|3089.9|3083.9|3090.1|3084.1|3090.1|3084.1|3089.9|3083.9|4
1634796970000|2021-10-21 06:16:10|3090.4|3084.4|3091.6|3085.6|3091.6|3085.6|3090.4|3084.4|3
1634796980000|2021-10-21 06:16:20|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|3091.4|3085.4|1
1634796990000|2021-10-21 06:16:30|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|3091.9|3085.9|1
1634797000000|2021-10-21 06:16:40|3091.8|3085.8|3090.5|3084.5|3091.8|3085.8|3089.3|3083.3|11
1634797010000|2021-10-21 06:16:50|3090.1|3084.1|3090.4|3084.4|3090.6|3084.6|3089.8|3083.8|8
1634797020000|2021-10-21 06:17:00|3090.1|3084.1|3090.3|3084.3|3091.6|3085.6|3090.1|3084.1|7
1634797030000|2021-10-21 06:17:10|3090|3084|3087.5|3081.5|3090|3084|3087.5|3081.5|9
1634797040000|2021-10-21 06:17:20|3087.3|3081.3|3085.9|3079.9|3087.3|3081.3|3085.9|3079.9|6
1634797050000|2021-10-21 06:17:30|3086.1|3080.1|3086.4|3080.4|3086.4|3080.4|3086.1|3080.1|2
1634797060000|2021-10-21 06:17:40|3088.4|3082.4|3086.9|3080.9|3088.4|3082.4|3086.9|3080.9|6
1634797070000|2021-10-21 06:17:50|3086.1|3080.1|3085.9|3079.9|3086.1|3080.1|3085.9|3079.9|3
1634797080000|2021-10-21 06:18:00|3085.6|3079.6|3084.6|3078.6|3085.6|3079.6|3084.6|3078.6|3
1634797090000|2021-10-21 06:18:10|3085.4|3079.4|3085.8|3079.8|3085.8|3079.8|3085.4|3079.4|2
1634797100000|2021-10-21 06:18:20|3085.4|3079.4|3084.6|3078.6|3085.4|3079.4|3084.6|3078.6|4
1634797120000|2021-10-21 06:18:40|3084.5|3078.5|3084.6|3078.6|3085.1|3079.1|3084.5|3078.5|6
1634797130000|2021-10-21 06:18:50|3084.4|3078.4|3083.9|3077.9|3084.4|3078.4|3083.9|3077.9|2
1634797140000|2021-10-21 06:19:00|3084.1|3078.1|3086.6|3080.6|3086.6|3080.6|3084.1|3078.1|7
1634797150000|2021-10-21 06:19:10|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|3086.9|3080.9|1
1634797170000|2021-10-21 06:19:30|3087.1|3081.1|3087.4|3081.4|3087.4|3081.4|3086.9|3080.9|5
1634797190000|2021-10-21 06:19:50|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|3087.6|3081.6|1
1634797200000|2021-10-21 06:20:00|3088.5|3082.5|3089|3083|3089|3083|3088.5|3082.5|2
1634797210000|2021-10-21 06:20:10|3089.1|3083.1|3088.4|3082.4|3089.1|3083.1|3088.4|3082.4|4
1634797220000|2021-10-21 06:20:20|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|3088.3|3082.3|1
1634797230000|2021-10-21 06:20:30|3088.4|3082.4|3088.3|3082.3|3088.4|3082.4|3088.3|3082.3|2
1634797240000|2021-10-21 06:20:40|3088.1|3082.1|3087.4|3081.4|3088.1|3082.1|3087.4|3081.4|2
1634797250000|2021-10-21 06:20:50|3087.1|3081.1|3085.1|3079.1|3087.1|3081.1|3085.1|3079.1|6
1634797260000|2021-10-21 06:21:00|3085.3|3079.3|3085.4|3079.4|3085.4|3079.4|3085.3|3079.3|2
1634797280000|2021-10-21 06:21:20|3085.1|3079.1|3084.8|3078.8|3085.1|3079.1|3084.8|3078.8|3
1634797290000|2021-10-21 06:21:30|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|3084.9|3078.9|1
1634797300000|2021-10-21 06:21:40|3085.1|3079.1|3085.9|3079.9|3085.9|3079.9|3084.9|3078.9|6
1634797330000|2021-10-21 06:22:10|3086|3080|3087.1|3081.1|3087.1|3081.1|3086|3080|5
1634797340000|2021-10-21 06:22:20|3086.9|3080.9|3087.1|3081.1|3087.1|3081.1|3086.9|3080.9|2
1634797370000|2021-10-21 06:22:50|3086.9|3080.9|3086.1|3080.1|3087.1|3081.1|3086.1|3080.1|7
1634797380000|2021-10-21 06:23:00|3085.1|3079.1|3085|3079|3085.1|3079.1|3085|3079|2
1634797400000|2021-10-21 06:23:20|3084.6|3078.6|3081|3075|3084.6|3078.6|3081|3075|7
1634797410000|2021-10-21 06:23:30|3080.9|3074.9|3080.4|3074.4|3080.9|3074.9|3080.4|3074.4|3
1634797420000|2021-10-21 06:23:40|3079.8|3073.8|3077.9|3071.9|3079.8|3073.8|3077.9|3071.9|5
1634797430000|2021-10-21 06:23:50|3078.1|3072.1|3079.4|3073.4|3079.4|3073.4|3078.1|3072.1|4
1634797440000|2021-10-21 06:24:00|3079.5|3073.5|3080.4|3074.4|3080.6|3074.6|3079.5|3073.5|5
1634797450000|2021-10-21 06:24:10|3080.1|3074.1|3079.4|3073.4|3080.1|3074.1|3079.4|3073.4|4
1634797460000|2021-10-21 06:24:20|3079.1|3073.1|3078.1|3072.1|3079.1|3073.1|3077.9|3071.9|5
1634797470000|2021-10-21 06:24:30|3078.3|3072.3|3078.3|3072.3|3078.3|3072.3|3078.1|3072.1|3
1634797480000|2021-10-21 06:24:40|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|3078.6|3072.6|1
1634797500000|2021-10-21 06:25:00|3078.4|3072.4|3076.8|3070.8|3078.4|3072.4|3076.8|3070.8|8
1634797510000|2021-10-21 06:25:10|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|3076.9|3070.9|1
1634797530000|2021-10-21 06:25:30|3077.1|3071.1|3077.4|3071.4|3077.4|3071.4|3077.1|3071.1|2
1634797540000|2021-10-21 06:25:40|3077.6|3071.6|3080.4|3074.4|3082.4|3076.4|3077.6|3071.6|9
1634797550000|2021-10-21 06:25:50|3080.3|3074.3|3078.9|3072.9|3080.4|3074.4|3078.9|3072.9|5
1634797560000|2021-10-21 06:26:00|3078.6|3072.6|3076.9|3070.9|3078.6|3072.6|3076.6|3070.6|6
1634797570000|2021-10-21 06:26:10|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|3077.1|3071.1|1
1634797590000|2021-10-21 06:26:30|3076.5|3070.5|3076.8|3070.8|3076.8|3070.8|3076.5|3070.5|2
1634797600000|2021-10-21 06:26:40|3076.1|3070.1|3074.6|3068.6|3076.6|3070.6|3074.6|3068.6|8
1634797620000|2021-10-21 06:27:00|3074.9|3068.9|3076.1|3070.1|3076.1|3070.1|3074.9|3068.9|5
1634797630000|2021-10-21 06:27:10|3075.9|3069.9|3074|3068|3075.9|3069.9|3074|3068|5
1634797640000|2021-10-21 06:27:20|3074.4|3068.4|3075.8|3069.8|3075.8|3069.8|3074.4|3068.4|4
1634797650000|2021-10-21 06:27:30|3075.5|3069.5|3075.4|3069.4|3075.5|3069.5|3075.4|3069.4|2
1634797660000|2021-10-21 06:27:40|3075.6|3069.6|3076.6|3070.6|3076.6|3070.6|3075.6|3069.6|4
1634797670000|2021-10-21 06:27:50|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1634797680000|2021-10-21 06:28:00|3075.8|3069.8|3074.6|3068.6|3075.8|3069.8|3074.6|3068.6|2
1634797690000|2021-10-21 06:28:10|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1634797710000|2021-10-21 06:28:30|3075.8|3069.8|3075.9|3069.9|3076.1|3070.1|3075.6|3069.6|4
1634797720000|2021-10-21 06:28:40|3077.1|3071.1|3076.6|3070.6|3077.1|3071.1|3076.6|3070.6|2
1634797730000|2021-10-21 06:28:50|3076.4|3070.4|3076.1|3070.1|3076.4|3070.4|3076.1|3070.1|2
1634797750000|2021-10-21 06:29:10|3076.3|3070.3|3075.1|3069.1|3076.4|3070.4|3074.9|3068.9|6
1634797760000|2021-10-21 06:29:20|3074.8|3068.8|3075.6|3069.6|3075.9|3069.9|3074.3|3068.3|12
1634797770000|2021-10-21 06:29:30|3075.4|3069.4|3075.1|3069.1|3075.4|3069.4|3074.9|3068.9|3
1634797790000|2021-10-21 06:29:50|3074.9|3068.9|3074.6|3068.6|3074.9|3068.9|3074.6|3068.6|2
1634797800000|2021-10-21 06:30:00|3074.9|3068.9|3075.6|3069.6|3075.6|3069.6|3074.9|3068.9|3
1634797810000|2021-10-21 06:30:10|3075.4|3069.4|3075.1|3069.1|3075.6|3069.6|3074.9|3068.9|6
1634797820000|2021-10-21 06:30:20|3074.4|3068.4|3074.1|3068.1|3074.4|3068.4|3073.9|3067.9|3
1634797830000|2021-10-21 06:30:30|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1634797840000|2021-10-21 06:30:40|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|3073.6|3067.6|1
1634797850000|2021-10-21 06:30:50|3073.4|3067.4|3071.9|3065.9|3073.4|3067.4|3071.9|3065.9|3
1634797860000|2021-10-21 06:31:00|3071.6|3065.6|3072.4|3066.4|3072.9|3066.9|3071.6|3065.6|10
1634797870000|2021-10-21 06:31:10|3072.1|3066.1|3071.5|3065.5|3072.1|3066.1|3071.5|3065.5|2
1634797880000|2021-10-21 06:31:20|3071.1|3065.1|3070.4|3064.4|3071.1|3065.1|3069.9|3063.9|10
1634797890000|2021-10-21 06:31:30|3070.1|3064.1|3067.3|3061.3|3070.1|3064.1|3067.3|3061.3|9
1634797900000|2021-10-21 06:31:40|3067.1|3061.1|3064.8|3058.8|3067.1|3061.1|3064.8|3058.8|11
1634797910000|2021-10-21 06:31:50|3064.5|3058.5|3066|3060|3066|3060|3064.5|3058.5|7
1634797920000|2021-10-21 06:32:00|3066.1|3060.1|3065.8|3059.8|3066.1|3060.1|3065.8|3059.8|5
1634797930000|2021-10-21 06:32:10|3065.6|3059.6|3066.1|3060.1|3066.1|3060.1|3065.5|3059.5|4
1634797940000|2021-10-21 06:32:20|3066.4|3060.4|3068|3062|3068|3062|3066.4|3060.4|4
1634797950000|2021-10-21 06:32:30|3068.8|3062.8|3069.1|3063.1|3069.1|3063.1|3068.4|3062.4|5
1634797960000|2021-10-21 06:32:40|3068.4|3062.4|3067.6|3061.6|3068.4|3062.4|3066.9|3060.9|6
1634797970000|2021-10-21 06:32:50|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|1
1634797980000|2021-10-21 06:33:00|3067.1|3061.1|3067.6|3061.6|3067.6|3061.6|3067.1|3061.1|3
1634797990000|2021-10-21 06:33:10|3067.4|3061.4|3066.9|3060.9|3067.4|3061.4|3066.9|3060.9|3
1634798000000|2021-10-21 06:33:20|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.5|3060.5|3
1634798050000|2021-10-21 06:34:10|3066.4|3060.4|3065.5|3059.5|3066.6|3060.6|3065.5|3059.5|7
1634798070000|2021-10-21 06:34:30|3065.6|3059.6|3067.1|3061.1|3067.1|3061.1|3065.6|3059.6|2
1634798090000|2021-10-21 06:34:50|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634798100000|2021-10-21 06:35:00|3068.1|3062.1|3067.3|3061.3|3068.1|3062.1|3067.3|3061.3|5
1634798110000|2021-10-21 06:35:10|3067.4|3061.4|3067.4|3061.4|3067.6|3061.6|3067.1|3061.1|5
1634798120000|2021-10-21 06:35:20|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.1|3061.1|3
1634798130000|2021-10-21 06:35:30|3067.5|3061.5|3067.4|3061.4|3067.5|3061.5|3067.4|3061.4|2
1634798140000|2021-10-21 06:35:40|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634798150000|2021-10-21 06:35:50|3066.9|3060.9|3066.5|3060.5|3066.9|3060.9|3066.1|3060.1|4
1634798160000|2021-10-21 06:36:00|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1634798180000|2021-10-21 06:36:20|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1634798190000|2021-10-21 06:36:30|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1634798200000|2021-10-21 06:36:40|3066.1|3060.1|3065.6|3059.6|3066.1|3060.1|3065.6|3059.6|2
1634798210000|2021-10-21 06:36:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1634798220000|2021-10-21 06:37:00|3065.4|3059.4|3066.9|3060.9|3066.9|3060.9|3064.6|3058.6|9
1634798230000|2021-10-21 06:37:10|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1634798240000|2021-10-21 06:37:20|3066.9|3060.9|3068|3062|3068|3062|3066.9|3060.9|4
1634798260000|2021-10-21 06:37:40|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1634798270000|2021-10-21 06:37:50|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.6|3061.6|3
1634798280000|2021-10-21 06:38:00|3067.4|3061.4|3066.3|3060.3|3067.4|3061.4|3066.3|3060.3|4
1634798290000|2021-10-21 06:38:10|3066.4|3060.4|3066.9|3060.9|3066.9|3060.9|3066.4|3060.4|3
1634798300000|2021-10-21 06:38:20|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1634798310000|2021-10-21 06:38:30|3068.4|3062.4|3068.6|3062.6|3068.6|3062.6|3068.4|3062.4|2
1634798330000|2021-10-21 06:38:50|3068.4|3062.4|3068.9|3062.9|3068.9|3062.9|3068.4|3062.4|3
1634798340000|2021-10-21 06:39:00|3069.1|3063.1|3070.4|3064.4|3070.6|3064.6|3069|3063|6
1634798350000|2021-10-21 06:39:10|3070.1|3064.1|3070.4|3064.4|3070.4|3064.4|3068.9|3062.9|4
1634798370000|2021-10-21 06:39:30|3070.6|3064.6|3073.1|3067.1|3073.1|3067.1|3070.6|3064.6|6
1634798380000|2021-10-21 06:39:40|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|3072.9|3066.9|1
1634798390000|2021-10-21 06:39:50|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1634798400000|2021-10-21 06:40:00|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|3073.4|3067.4|1
1634798430000|2021-10-21 06:40:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634798480000|2021-10-21 06:41:20|3073.1|3067.1|3072.9|3066.9|3073.1|3067.1|3072.9|3066.9|2
1634798490000|2021-10-21 06:41:30|3074.3|3068.3|3073.3|3067.3|3074.3|3068.3|3073.3|3067.3|2
1634798500000|2021-10-21 06:41:40|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|3073.1|3067.1|1
1634798510000|2021-10-21 06:41:50|3073|3067|3069|3063|3073|3067|3069|3063|4
1634798520000|2021-10-21 06:42:00|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|3068.1|3062.1|5
1634798530000|2021-10-21 06:42:10|3068.6|3062.6|3067.1|3061.1|3068.6|3062.6|3067.1|3061.1|3
1634798540000|2021-10-21 06:42:20|3065.9|3059.9|3067.4|3061.4|3067.4|3061.4|3065.9|3059.9|4
1634798550000|2021-10-21 06:42:30|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1634798560000|2021-10-21 06:42:40|3068|3062|3068|3062|3068|3062|3068|3062|1
1634798570000|2021-10-21 06:42:50|3068.1|3062.1|3065.6|3059.6|3068.1|3062.1|3065.6|3059.6|7
1634798580000|2021-10-21 06:43:00|3066.9|3060.9|3068.1|3062.1|3068.1|3062.1|3066.9|3060.9|4
1634798590000|2021-10-21 06:43:10|3067.9|3061.9|3065.6|3059.6|3067.9|3061.9|3065.6|3059.6|3
1634798600000|2021-10-21 06:43:20|3065.9|3059.9|3065.5|3059.5|3065.9|3059.9|3065.5|3059.5|3
1634798620000|2021-10-21 06:43:40|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1634798630000|2021-10-21 06:43:50|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.1|3058.1|5
1634798640000|2021-10-21 06:44:00|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1634798650000|2021-10-21 06:44:10|3064.6|3058.6|3066.6|3060.6|3066.6|3060.6|3064.6|3058.6|8
1634798660000|2021-10-21 06:44:20|3067.6|3061.6|3069.5|3063.5|3069.5|3063.5|3066.6|3060.6|9
1634798670000|2021-10-21 06:44:30|3069.6|3063.6|3068.5|3062.5|3069.6|3063.6|3068.4|3062.4|8
1634798690000|2021-10-21 06:44:50|3068.6|3062.6|3070.1|3064.1|3070.1|3064.1|3068.6|3062.6|3
1634798700000|2021-10-21 06:45:00|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|1
1634798710000|2021-10-21 06:45:10|3070.3|3064.3|3068.1|3062.1|3070.3|3064.3|3068.1|3062.1|6
1634798720000|2021-10-21 06:45:20|3067.8|3061.8|3067.4|3061.4|3068.1|3062.1|3066.9|3060.9|9
1634798730000|2021-10-21 06:45:30|3067.6|3061.6|3066.6|3060.6|3067.6|3061.6|3066.6|3060.6|7
1634798740000|2021-10-21 06:45:40|3066.1|3060.1|3065.1|3059.1|3066.1|3060.1|3065.1|3059.1|4
1634798760000|2021-10-21 06:46:00|3065.3|3059.3|3065|3059|3065.4|3059.4|3064.9|3058.9|5
1634798770000|2021-10-21 06:46:10|3065.4|3059.4|3065.6|3059.6|3065.6|3059.6|3064.6|3058.6|4
1634798780000|2021-10-21 06:46:20|3065.1|3059.1|3064.5|3058.5|3065.1|3059.1|3064.4|3058.4|4
1634798790000|2021-10-21 06:46:30|3064.9|3058.9|3065.1|3059.1|3065.4|3059.4|3064.9|3058.9|6
1634798800000|2021-10-21 06:46:40|3065.9|3059.9|3065.9|3059.9|3066.6|3060.6|3065.9|3059.9|4
1634798810000|2021-10-21 06:46:50|3066|3060|3068.1|3062.1|3068.1|3062.1|3066|3060|7
1634798820000|2021-10-21 06:47:00|3068.4|3062.4|3069|3063|3069|3063|3067.4|3061.4|5
1634798830000|2021-10-21 06:47:10|3069.1|3063.1|3068.6|3062.6|3069.1|3063.1|3068.6|3062.6|3
1634798850000|2021-10-21 06:47:30|3068.4|3062.4|3067.6|3061.6|3068.4|3062.4|3067.6|3061.6|4
1634798860000|2021-10-21 06:47:40|3067.9|3061.9|3065.8|3059.8|3067.9|3061.9|3065.8|3059.8|6
1634798870000|2021-10-21 06:47:50|3065.6|3059.6|3065.1|3059.1|3065.6|3059.6|3065.1|3059.1|2
1634798880000|2021-10-21 06:48:00|3065|3059|3064.3|3058.3|3065|3059|3064.3|3058.3|2
1634798900000|2021-10-21 06:48:20|3064.5|3058.5|3064.4|3058.4|3064.5|3058.5|3064.4|3058.4|4
1634798910000|2021-10-21 06:48:30|3064.6|3058.6|3066.8|3060.8|3066.8|3060.8|3064.6|3058.6|7
1634798920000|2021-10-21 06:48:40|3067|3061|3067|3061|3067|3061|3067|3061|1
1634798930000|2021-10-21 06:48:50|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1634798940000|2021-10-21 06:49:00|3066.1|3060.1|3064.3|3058.3|3066.1|3060.1|3063.8|3057.8|13
1634798950000|2021-10-21 06:49:10|3064.4|3058.4|3064.1|3058.1|3064.4|3058.4|3064|3058|4
1634798960000|2021-10-21 06:49:20|3063.6|3057.6|3063.9|3057.9|3064.1|3058.1|3063.6|3057.6|8
1634798970000|2021-10-21 06:49:30|3064.1|3058.1|3064|3058|3065.1|3059.1|3064|3058|3
1634798980000|2021-10-21 06:49:40|3064.1|3058.1|3062.8|3056.8|3064.1|3058.1|3061.9|3055.9|20
1634798990000|2021-10-21 06:49:50|3062.9|3056.9|3062.4|3056.4|3062.9|3056.9|3062.3|3056.3|5
1634799000000|2021-10-21 06:50:00|3062.5|3056.5|3063|3057|3063.1|3057.1|3062.5|3056.5|7
1634799010000|2021-10-21 06:50:10|3063.1|3057.1|3064.1|3058.1|3064.4|3058.4|3063.1|3057.1|13
1634799020000|2021-10-21 06:50:20|3064.4|3058.4|3062.8|3056.8|3064.4|3058.4|3062.8|3056.8|6
1634799030000|2021-10-21 06:50:30|3062.5|3056.5|3063|3057|3063.3|3057.3|3062.5|3056.5|5
1634799040000|2021-10-21 06:50:40|3062.8|3056.8|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|2
1634799050000|2021-10-21 06:50:50|3062.4|3056.4|3061.6|3055.6|3062.4|3056.4|3061.6|3055.6|12
1634799060000|2021-10-21 06:51:00|3061.9|3055.9|3062|3056|3062|3056|3061.6|3055.6|6
1634799070000|2021-10-21 06:51:10|3061.9|3055.9|3060.1|3054.1|3061.9|3055.9|3060.1|3054.1|7
1634799080000|2021-10-21 06:51:20|3059.9|3053.9|3059.1|3053.1|3059.9|3053.9|3058.9|3052.9|16
1634799090000|2021-10-21 06:51:30|3059.5|3053.5|3058.9|3052.9|3059.5|3053.5|3058.6|3052.6|6
1634799100000|2021-10-21 06:51:40|3059.4|3053.4|3060|3054|3060|3054|3058.9|3052.9|7
1634799110000|2021-10-21 06:51:50|3059.8|3053.8|3059.4|3053.4|3059.8|3053.8|3058.5|3052.5|6
1634799120000|2021-10-21 06:52:00|3059.6|3053.6|3060.1|3054.1|3060.1|3054.1|3059.4|3053.4|5
1634799130000|2021-10-21 06:52:10|3059.6|3053.6|3059.9|3053.9|3060.4|3054.4|3059.6|3053.6|7
1634799140000|2021-10-21 06:52:20|3059.6|3053.6|3058.4|3052.4|3059.6|3053.6|3058.4|3052.4|8
1634799150000|2021-10-21 06:52:30|3058.6|3052.6|3056.6|3050.6|3058.9|3052.9|3056.6|3050.6|7
1634799160000|2021-10-21 06:52:40|3056.4|3050.4|3056.9|3050.9|3057.3|3051.3|3056.4|3050.4|11
1634799170000|2021-10-21 06:52:50|3057.1|3051.1|3057.5|3051.5|3057.5|3051.5|3056.9|3050.9|4
1634799180000|2021-10-21 06:53:00|3057.6|3051.6|3057.9|3051.9|3058.1|3052.1|3057.6|3051.6|3
1634799190000|2021-10-21 06:53:10|3057.8|3051.8|3057.1|3051.1|3057.8|3051.8|3056.6|3050.6|11
1634799200000|2021-10-21 06:53:20|3056.9|3050.9|3056.4|3050.4|3057.1|3051.1|3056.4|3050.4|12
1634799210000|2021-10-21 06:53:30|3055.4|3049.4|3056.9|3050.9|3058.1|3052.1|3055.4|3049.4|15
1634799220000|2021-10-21 06:53:40|3057.9|3051.9|3056.4|3050.4|3057.9|3051.9|3056.4|3050.4|15
1634799230000|2021-10-21 06:53:50|3056.5|3050.5|3057|3051|3057.9|3051.9|3056.3|3050.3|23
1634799240000|2021-10-21 06:54:00|3056.6|3050.6|3056.6|3050.6|3057.1|3051.1|3056.6|3050.6|10
1634799250000|2021-10-21 06:54:10|3057.1|3051.1|3056.6|3050.6|3057.4|3051.4|3056.4|3050.4|21
1634799260000|2021-10-21 06:54:20|3057.1|3051.1|3055.4|3049.4|3057.3|3051.3|3055.3|3049.3|9
1634799270000|2021-10-21 06:54:30|3055.3|3049.3|3054.1|3048.1|3055.4|3049.4|3054.1|3048.1|11
1634799280000|2021-10-21 06:54:40|3054|3048|3051.9|3045.9|3054|3048|3051.8|3045.8|9
1634799290000|2021-10-21 06:54:50|3052.1|3046.1|3052.1|3046.1|3053.4|3047.4|3052.1|3046.1|8
1634799300000|2021-10-21 06:55:00|3051.6|3045.6|3052.1|3046.1|3052.1|3046.1|3050.3|3044.3|8
1634799310000|2021-10-21 06:55:10|3052.3|3046.3|3051|3045|3054|3048|3051|3045|9
1634799320000|2021-10-21 06:55:20|3050.5|3044.5|3049.5|3043.5|3050.5|3044.5|3049.3|3043.3|6
1634799330000|2021-10-21 06:55:30|3049.8|3043.8|3049.5|3043.5|3050.5|3044.5|3049|3043|11
1634799340000|2021-10-21 06:55:40|3049.8|3043.8|3050.5|3044.5|3050.8|3044.8|3049.8|3043.8|6
1634799360000|2021-10-21 06:56:00|3050.3|3044.3|3050.3|3044.3|3051|3045|3049.8|3043.8|9
1634799370000|2021-10-21 06:56:10|3050.5|3044.5|3050.8|3044.8|3050.8|3044.8|3050.3|3044.3|5
1634799380000|2021-10-21 06:56:20|3050.3|3044.3|3049.3|3043.3|3050.3|3044.3|3048.5|3042.5|10
1634799390000|2021-10-21 06:56:30|3049|3043|3048.8|3042.8|3050.8|3044.8|3048.8|3042.8|10
1634799400000|2021-10-21 06:56:40|3048.5|3042.5|3048.3|3042.3|3048.5|3042.5|3048.3|3042.3|6
1634799410000|2021-10-21 06:56:50|3048.5|3042.5|3046.5|3040.5|3048.5|3042.5|3046.5|3040.5|17
1634799420000|2021-10-21 06:57:00|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3045.8|3039.8|15
1634799430000|2021-10-21 06:57:10|3046.3|3040.3|3044.8|3038.8|3047.3|3041.3|3044.5|3038.5|9
1634799440000|2021-10-21 06:57:20|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1634799450000|2021-10-21 06:57:30|3044.3|3038.3|3043.5|3037.5|3044.5|3038.5|3043.5|3037.5|6
1634799460000|2021-10-21 06:57:40|3043.8|3037.8|3044.8|3038.8|3044.8|3038.8|3043.8|3037.8|6
1634799470000|2021-10-21 06:57:50|3044.3|3038.3|3044.3|3038.3|3044.5|3038.5|3043.5|3037.5|7
1634799480000|2021-10-21 06:58:00|3044|3038|3043.5|3037.5|3044|3038|3042.8|3036.8|9
1634799490000|2021-10-21 06:58:10|3043|3037|3042.5|3036.5|3043|3037|3041.8|3035.8|4
1634799500000|2021-10-21 06:58:20|3042.8|3036.8|3041.5|3035.5|3042.8|3036.8|3041.3|3035.3|9
1634799510000|2021-10-21 06:58:30|3041.3|3035.3|3041|3035|3041.5|3035.5|3039.8|3033.8|11
1634799520000|2021-10-21 06:58:40|3040.5|3034.5|3040.5|3034.5|3041.8|3035.8|3040.5|3034.5|13
1634799530000|2021-10-21 06:58:50|3040.8|3034.8|3040.5|3034.5|3041.5|3035.5|3039.8|3033.8|8
1634799540000|2021-10-21 06:59:00|3041.3|3035.3|3040.5|3034.5|3041.3|3035.3|3040.5|3034.5|4
1634799550000|2021-10-21 06:59:10|3040.3|3034.3|3042|3036|3042|3036|3040.3|3034.3|9
1634799560000|2021-10-21 06:59:20|3042.5|3036.5|3046|3040|3046.3|3040.3|3042.5|3036.5|7
1634799570000|2021-10-21 06:59:30|3045.8|3039.8|3050.8|3044.8|3051.8|3045.8|3045.8|3039.8|10
1634799580000|2021-10-21 06:59:40|3051|3045|3056.3|3050.3|3056.3|3050.3|3051|3045|10
1634799590000|2021-10-21 06:59:50|3056|3050|3055.3|3049.3|3056|3050|3055.3|3049.3|5
1634799600000|2021-10-21 07:00:00|3055.5|3049.5|3048|3042|3055.5|3049.5|3041.8|3035.8|17
1634799610000|2021-10-21 07:00:10|3048.3|3042.3|3051.8|3045.8|3051.8|3045.8|3047.8|3041.8|11
1634799620000|2021-10-21 07:00:20|3050.8|3044.8|3054.5|3048.5|3054.5|3048.5|3050.8|3044.8|9
1634799630000|2021-10-21 07:00:30|3054.8|3048.8|3056.3|3050.3|3056.3|3050.3|3054.5|3048.5|9
1634799640000|2021-10-21 07:00:40|3056.5|3050.5|3058|3052|3058|3052|3056.3|3050.3|6
1634799650000|2021-10-21 07:00:50|3058.5|3052.5|3059.3|3053.3|3059.5|3053.5|3058.5|3052.5|5
1634799660000|2021-10-21 07:01:00|3059.5|3053.5|3055|3049|3059.8|3053.8|3055|3049|5
1634799670000|2021-10-21 07:01:10|3055.3|3049.3|3055.8|3049.8|3056.6|3050.6|3055.3|3049.3|6
1634799680000|2021-10-21 07:01:20|3055.5|3049.5|3054.8|3048.8|3055.5|3049.5|3054|3048|4
1634799690000|2021-10-21 07:01:30|3055|3049|3056|3050|3056|3050|3055|3049|4
1634799700000|2021-10-21 07:01:40|3055.8|3049.8|3053.5|3047.5|3058|3052|3052.3|3046.3|13
1634799710000|2021-10-21 07:01:50|3054|3048|3057.8|3051.8|3058|3052|3054|3048|6
1634799720000|2021-10-21 07:02:00|3058.5|3052.5|3060.8|3054.8|3060.8|3054.8|3058.5|3052.5|6
1634799730000|2021-10-21 07:02:10|3061.3|3055.3|3060.8|3054.8|3061.3|3055.3|3060.8|3054.8|2
1634799750000|2021-10-21 07:02:30|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1634799770000|2021-10-21 07:02:50|3061|3055|3059|3053|3061|3055|3059|3053|4
1634799780000|2021-10-21 07:03:00|3059.3|3053.3|3060.8|3054.8|3060.8|3054.8|3059.3|3053.3|6
1634799790000|2021-10-21 07:03:10|3061|3055|3061.3|3055.3|3061.5|3055.5|3061|3055|3
1634799800000|2021-10-21 07:03:20|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1634799810000|2021-10-21 07:03:30|3062|3056|3063|3057|3063.8|3057.8|3062|3056|9
1634799820000|2021-10-21 07:03:40|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1634799830000|2021-10-21 07:03:50|3063|3057|3063|3057|3063.5|3057.5|3063|3057|4
1634799840000|2021-10-21 07:04:00|3062.3|3056.3|3061.8|3055.8|3062.3|3056.3|3061.5|3055.5|5
1634799850000|2021-10-21 07:04:10|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1634799860000|2021-10-21 07:04:20|3062.3|3056.3|3063.3|3057.3|3063.3|3057.3|3062.3|3056.3|2
1634799870000|2021-10-21 07:04:30|3063|3057|3062.8|3056.8|3063|3057|3062.3|3056.3|5
1634799880000|2021-10-21 07:04:40|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062|3056|4
1634799890000|2021-10-21 07:04:50|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1634799910000|2021-10-21 07:05:10|3061.5|3055.5|3062|3056|3062|3056|3061.3|3055.3|3
1634799920000|2021-10-21 07:05:20|3061.8|3055.8|3062|3056|3062|3056|3061.8|3055.8|2
1634799930000|2021-10-21 07:05:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634799950000|2021-10-21 07:05:50|3062|3056|3062.5|3056.5|3062.5|3056.5|3062|3056|3
1634799960000|2021-10-21 07:06:00|3062.3|3056.3|3064|3058|3064|3058|3062.3|3056.3|3
1634799980000|2021-10-21 07:06:20|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1634799990000|2021-10-21 07:06:30|3065.3|3059.3|3066.5|3060.5|3066.5|3060.5|3065.3|3059.3|5
1634800000000|2021-10-21 07:06:40|3066|3060|3065.5|3059.5|3066|3060|3065.5|3059.5|2
1634800010000|2021-10-21 07:06:50|3066.3|3060.3|3068.8|3062.8|3068.8|3062.8|3066.3|3060.3|6
1634800020000|2021-10-21 07:07:00|3068.5|3062.5|3067|3061|3068.5|3062.5|3067|3061|3
1634800030000|2021-10-21 07:07:10|3067.3|3061.3|3068|3062|3068|3062|3067.3|3061.3|2
1634800050000|2021-10-21 07:07:30|3068.3|3062.3|3069.5|3063.5|3069.5|3063.5|3068.3|3062.3|5
1634800060000|2021-10-21 07:07:40|3069.3|3063.3|3068.8|3062.8|3069.3|3063.3|3068.8|3062.8|3
1634800070000|2021-10-21 07:07:50|3068|3062|3067.5|3061.5|3068|3062|3067.5|3061.5|2
1634800090000|2021-10-21 07:08:10|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1634800100000|2021-10-21 07:08:20|3066.8|3060.8|3067.8|3061.8|3067.8|3061.8|3066.8|3060.8|2
1634800110000|2021-10-21 07:08:30|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1634800120000|2021-10-21 07:08:40|3068|3062|3068|3062|3068|3062|3068|3062|1
1634800130000|2021-10-21 07:08:50|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1634800140000|2021-10-21 07:09:00|3068.5|3062.5|3068.8|3062.8|3068.8|3062.8|3068.5|3062.5|2
1634800150000|2021-10-21 07:09:10|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1634800160000|2021-10-21 07:09:20|3067.5|3061.5|3066.8|3060.8|3067.5|3061.5|3066.5|3060.5|4
1634800170000|2021-10-21 07:09:30|3066.5|3060.5|3067.3|3061.3|3067.3|3061.3|3066.5|3060.5|2
1634800180000|2021-10-21 07:09:40|3067|3061|3067|3061|3067|3061|3066.8|3060.8|3
1634800190000|2021-10-21 07:09:50|3066.8|3060.8|3067.3|3061.3|3067.3|3061.3|3066.8|3060.8|2
1634800200000|2021-10-21 07:10:00|3067.5|3061.5|3068.3|3062.3|3068.3|3062.3|3067.5|3061.5|3
1634800210000|2021-10-21 07:10:10|3068|3062|3069.8|3063.8|3069.8|3063.8|3067.8|3061.8|4
1634800230000|2021-10-21 07:10:30|3070|3064|3071.5|3065.5|3072|3066|3070|3064|6
1634800240000|2021-10-21 07:10:40|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1634800250000|2021-10-21 07:10:50|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1634800260000|2021-10-21 07:11:00|3072|3066|3071.3|3065.3|3072|3066|3071.3|3065.3|3
1634800270000|2021-10-21 07:11:10|3071.5|3065.5|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|2
1634800280000|2021-10-21 07:11:20|3072|3066|3074.3|3068.3|3074.3|3068.3|3072|3066|2
1634800290000|2021-10-21 07:11:30|3073.8|3067.8|3073|3067|3073.8|3067.8|3073|3067|2
1634800300000|2021-10-21 07:11:40|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072|3066|4
1634800310000|2021-10-21 07:11:50|3072|3066|3072|3066|3072|3066|3072|3066|1
1634800340000|2021-10-21 07:12:20|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1634800440000|2021-10-21 07:14:00|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1634800450000|2021-10-21 07:14:10|3070.5|3064.5|3069.8|3063.8|3070.5|3064.5|3069.8|3063.8|2
1634800480000|2021-10-21 07:14:40|3069.5|3063.5|3068|3062|3069.8|3063.8|3068|3062|5
1634800490000|2021-10-21 07:14:50|3068.3|3062.3|3069.8|3063.8|3069.8|3063.8|3068.3|3062.3|5
1634800500000|2021-10-21 07:15:00|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1634800510000|2021-10-21 07:15:10|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1634800530000|2021-10-21 07:15:30|3069|3063|3068.5|3062.5|3069|3063|3068.5|3062.5|3
1634800540000|2021-10-21 07:15:40|3068.3|3062.3|3067.5|3061.5|3068.3|3062.3|3067.5|3061.5|3
1634800550000|2021-10-21 07:15:50|3068|3062|3068.5|3062.5|3068.5|3062.5|3068|3062|2
1634800560000|2021-10-21 07:16:00|3068.8|3062.8|3069|3063|3069.8|3063.8|3068.8|3062.8|6
1634800570000|2021-10-21 07:16:10|3069.3|3063.3|3069.5|3063.5|3069.8|3063.8|3069.3|3063.3|4
1634800580000|2021-10-21 07:16:20|3068.8|3062.8|3068.5|3062.5|3068.8|3062.8|3068.5|3062.5|2
1634800590000|2021-10-21 07:16:30|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.8|3061.8|2
1634800600000|2021-10-21 07:16:40|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3066.8|3060.8|4
1634800610000|2021-10-21 07:16:50|3067.3|3061.3|3066.3|3060.3|3067.5|3061.5|3066.3|3060.3|5
1634800620000|2021-10-21 07:17:00|3067|3061|3067.3|3061.3|3067.3|3061.3|3067|3061|2
1634800630000|2021-10-21 07:17:10|3067.5|3061.5|3067.5|3061.5|3067.8|3061.8|3067.5|3061.5|3
1634800640000|2021-10-21 07:17:20|3067.8|3061.8|3068.5|3062.5|3068.5|3062.5|3067.8|3061.8|3
1634800650000|2021-10-21 07:17:30|3068.3|3062.3|3068|3062|3068.3|3062.3|3067.8|3061.8|4
1634800660000|2021-10-21 07:17:40|3067.8|3061.8|3068|3062|3068|3062|3066.8|3060.8|4
1634800670000|2021-10-21 07:17:50|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1634800680000|2021-10-21 07:18:00|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1634800690000|2021-10-21 07:18:10|3067.5|3061.5|3068.3|3062.3|3068.3|3062.3|3067.5|3061.5|4
1634800700000|2021-10-21 07:18:20|3068.5|3062.5|3068.5|3062.5|3069|3063|3068.5|3062.5|5
1634800730000|2021-10-21 07:18:50|3068.3|3062.3|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|3
1634800750000|2021-10-21 07:19:10|3068|3062|3068|3062|3068|3062|3067.8|3061.8|3
1634800760000|2021-10-21 07:19:20|3067.8|3061.8|3067|3061|3067.8|3061.8|3067|3061|4
1634800770000|2021-10-21 07:19:30|3066.8|3060.8|3066.5|3060.5|3067|3061|3066.3|3060.3|6
1634800780000|2021-10-21 07:19:40|3066.8|3060.8|3067.5|3061.5|3067.8|3061.8|3066.8|3060.8|3
1634800790000|2021-10-21 07:19:50|3067.8|3061.8|3064.5|3058.5|3067.8|3061.8|3064.5|3058.5|5
1634800800000|2021-10-21 07:20:00|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1634800810000|2021-10-21 07:20:10|3060.8|3054.8|3047.8|3041.8|3060.8|3054.8|3047.5|3041.5|9
1634800820000|2021-10-21 07:20:20|3048|3042|3050|3044|3053.3|3047.3|3048|3042|5
1634800830000|2021-10-21 07:20:30|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1634800840000|2021-10-21 07:20:40|3051|3045|3051|3045|3051|3045|3050.5|3044.5|3
1634800850000|2021-10-21 07:20:50|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1634800860000|2021-10-21 07:21:00|3051|3045|3051|3045|3051.3|3045.3|3051|3045|3
1634800870000|2021-10-21 07:21:10|3051.3|3045.3|3053.5|3047.5|3053.5|3047.5|3051.3|3045.3|4
1634800880000|2021-10-21 07:21:20|3053.3|3047.3|3052.5|3046.5|3053.3|3047.3|3052.5|3046.5|3
1634800890000|2021-10-21 07:21:30|3053.3|3047.3|3055.5|3049.5|3055.5|3049.5|3053.3|3047.3|5
1634800900000|2021-10-21 07:21:40|3055.3|3049.3|3055.5|3049.5|3055.5|3049.5|3054.8|3048.8|3
1634800910000|2021-10-21 07:21:50|3056.3|3050.3|3057|3051|3057|3051|3056.3|3050.3|2
1634800930000|2021-10-21 07:22:10|3056.5|3050.5|3056|3050|3056.5|3050.5|3056|3050|2
1634800940000|2021-10-21 07:22:20|3057.3|3051.3|3058|3052|3058|3052|3057.3|3051.3|4
1634800950000|2021-10-21 07:22:30|3057.8|3051.8|3055.5|3049.5|3058|3052|3055.5|3049.5|6
1634800960000|2021-10-21 07:22:40|3055.8|3049.8|3055.5|3049.5|3055.8|3049.8|3055.5|3049.5|2
1634800970000|2021-10-21 07:22:50|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|3
1634800980000|2021-10-21 07:23:00|3056|3050|3056|3050|3056|3050|3056|3050|1
1634800990000|2021-10-21 07:23:10|3056.8|3050.8|3056.3|3050.3|3056.8|3050.8|3056.3|3050.3|3
1634801000000|2021-10-21 07:23:20|3056.5|3050.5|3058.5|3052.5|3058.8|3052.8|3056.5|3050.5|5
1634801010000|2021-10-21 07:23:30|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634801050000|2021-10-21 07:24:10|3058.5|3052.5|3055.5|3049.5|3058.5|3052.5|3055.5|3049.5|2
1634801060000|2021-10-21 07:24:20|3055.8|3049.8|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|3
1634801070000|2021-10-21 07:24:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1634801100000|2021-10-21 07:25:00|3056.5|3050.5|3058.3|3052.3|3058.3|3052.3|3056.5|3050.5|6
1634801110000|2021-10-21 07:25:10|3058.5|3052.5|3058.3|3052.3|3058.8|3052.8|3058.3|3052.3|3
1634801120000|2021-10-21 07:25:20|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|2
1634801190000|2021-10-21 07:26:30|3058|3052|3058.5|3052.5|3058.5|3052.5|3058|3052|3
1634801200000|2021-10-21 07:26:40|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1634801260000|2021-10-21 07:27:40|3058|3052|3056.8|3050.8|3058|3052|3056.8|3050.8|2
1634801280000|2021-10-21 07:28:00|3057|3051|3057.3|3051.3|3057.5|3051.5|3057|3051|3
1634801300000|2021-10-21 07:28:20|3057|3051|3057|3051|3057|3051|3057|3051|1
1634801310000|2021-10-21 07:28:30|3056.5|3050.5|3054.5|3048.5|3056.5|3050.5|3054.5|3048.5|2
1634801320000|2021-10-21 07:28:40|3054.3|3048.3|3053.5|3047.5|3054.3|3048.3|3053|3047|4
1634801330000|2021-10-21 07:28:50|3053.8|3047.8|3053.3|3047.3|3054|3048|3053.3|3047.3|3
1634801340000|2021-10-21 07:29:00|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1634801350000|2021-10-21 07:29:10|3053.8|3047.8|3056.5|3050.5|3056.5|3050.5|3053.8|3047.8|6
1634801360000|2021-10-21 07:29:20|3056.8|3050.8|3057.3|3051.3|3057.8|3051.8|3056.8|3050.8|4
1634801370000|2021-10-21 07:29:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1634801380000|2021-10-21 07:29:40|3056|3050|3056|3050|3056|3050|3055.3|3049.3|4
1634801390000|2021-10-21 07:29:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1634801400000|2021-10-21 07:30:00|3056|3050|3055.5|3049.5|3056|3050|3055.5|3049.5|2
1634801410000|2021-10-21 07:30:10|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1634801460000|2021-10-21 07:31:00|3056|3050|3057.3|3051.3|3057.3|3051.3|3056|3050|2
1634801470000|2021-10-21 07:31:10|3057.5|3051.5|3058|3052|3058|3052|3057.5|3051.5|2
1634801480000|2021-10-21 07:31:20|3058.3|3052.3|3059.3|3053.3|3059.3|3053.3|3058.3|3052.3|4
1634801490000|2021-10-21 07:31:30|3058.8|3052.8|3058.8|3052.8|3059|3053|3058.8|3052.8|3
1634801500000|2021-10-21 07:31:40|3059|3053|3059|3053|3059|3053|3059|3053|1
1634801510000|2021-10-21 07:31:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634801520000|2021-10-21 07:32:00|3059.5|3053.5|3059.3|3053.3|3059.5|3053.5|3059.3|3053.3|2
1634801530000|2021-10-21 07:32:10|3059|3053|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|4
1634801550000|2021-10-21 07:32:30|3059.8|3053.8|3059|3053|3059.8|3053.8|3059|3053|3
1634801580000|2021-10-21 07:33:00|3058.8|3052.8|3059|3053|3059|3053|3058.8|3052.8|2
1634801590000|2021-10-21 07:33:10|3059.5|3053.5|3059|3053|3059.5|3053.5|3059|3053|2
1634801600000|2021-10-21 07:33:20|3059.8|3053.8|3060|3054|3060.5|3054.5|3059.8|3053.8|4
1634801610000|2021-10-21 07:33:30|3059.8|3053.8|3060.3|3054.3|3060.3|3054.3|3059.8|3053.8|3
1634801620000|2021-10-21 07:33:40|3060.5|3054.5|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|3
1634801650000|2021-10-21 07:34:10|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634801670000|2021-10-21 07:34:30|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3059.8|3053.8|4
1634801710000|2021-10-21 07:35:10|3060.8|3054.8|3061.3|3055.3|3061.3|3055.3|3060.8|3054.8|2
1634801720000|2021-10-21 07:35:20|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1634801730000|2021-10-21 07:35:30|3060.5|3054.5|3061|3055|3061|3055|3060.5|3054.5|2
1634801740000|2021-10-21 07:35:40|3060.8|3054.8|3061|3055|3061|3055|3060.5|3054.5|4
1634801780000|2021-10-21 07:36:20|3061.5|3055.5|3062.8|3056.8|3062.8|3056.8|3061.5|3055.5|4
1634801790000|2021-10-21 07:36:30|3063|3057|3063|3057|3063|3057|3063|3057|1
1634801800000|2021-10-21 07:36:40|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|2
1634801810000|2021-10-21 07:36:50|3064|3058|3065|3059|3065|3059|3064|3058|4
1634801820000|2021-10-21 07:37:00|3064.8|3058.8|3064.5|3058.5|3064.8|3058.8|3064.5|3058.5|2
1634801830000|2021-10-21 07:37:10|3064.8|3058.8|3064.5|3058.5|3065.5|3059.5|3064.5|3058.5|4
1634801840000|2021-10-21 07:37:20|3064|3058|3063.3|3057.3|3064|3058|3063.3|3057.3|3
1634801850000|2021-10-21 07:37:30|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1634801860000|2021-10-21 07:37:40|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1634801870000|2021-10-21 07:37:50|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1634801890000|2021-10-21 07:38:10|3063.3|3057.3|3065|3059|3065|3059|3063.3|3057.3|4
1634801900000|2021-10-21 07:38:20|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|2
1634801910000|2021-10-21 07:38:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1634801920000|2021-10-21 07:38:40|3065.5|3059.5|3066.3|3060.3|3066.3|3060.3|3065.5|3059.5|3
1634801930000|2021-10-21 07:38:50|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1634801950000|2021-10-21 07:39:10|3066.3|3060.3|3065.5|3059.5|3066.3|3060.3|3065.5|3059.5|3
1634801960000|2021-10-21 07:39:20|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634801970000|2021-10-21 07:39:30|3066|3060|3066|3060|3066|3060|3066|3060|1
1634801980000|2021-10-21 07:39:40|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1634802010000|2021-10-21 07:40:10|3066|3060|3066.5|3060.5|3066.5|3060.5|3066|3060|2
1634802050000|2021-10-21 07:40:50|3066.8|3060.8|3066.5|3060.5|3066.8|3060.8|3066.5|3060.5|2
1634802060000|2021-10-21 07:41:00|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1634802070000|2021-10-21 07:41:10|3065.5|3059.5|3064.5|3058.5|3065.5|3059.5|3063.5|3057.5|6
1634802080000|2021-10-21 07:41:20|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1634802100000|2021-10-21 07:41:40|3065|3059|3065|3059|3065|3059|3063.8|3057.8|4
1634802110000|2021-10-21 07:41:50|3064.8|3058.8|3064.3|3058.3|3064.8|3058.8|3064.3|3058.3|3
1634802120000|2021-10-21 07:42:00|3064|3058|3063.5|3057.5|3064|3058|3063.5|3057.5|3
1634802140000|2021-10-21 07:42:20|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1634802160000|2021-10-21 07:42:40|3064|3058|3064|3058|3064|3058|3064|3058|1
1634802170000|2021-10-21 07:42:50|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1634802190000|2021-10-21 07:43:10|3064|3058|3064|3058|3064|3058|3064|3058|1
1634802200000|2021-10-21 07:43:20|3065|3059|3065|3059|3065|3059|3065|3059|1
1634802210000|2021-10-21 07:43:30|3065.3|3059.3|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|3
1634802240000|2021-10-21 07:44:00|3065.5|3059.5|3066.3|3060.3|3066.3|3060.3|3065.5|3059.5|3
1634802290000|2021-10-21 07:44:50|3066|3060|3066.3|3060.3|3066.3|3060.3|3065.8|3059.8|4
1634802330000|2021-10-21 07:45:30|3066.5|3060.5|3067.8|3061.8|3067.8|3061.8|3066.5|3060.5|4
1634802340000|2021-10-21 07:45:40|3068.3|3062.3|3068.8|3062.8|3068.8|3062.8|3068.3|3062.3|2
1634802350000|2021-10-21 07:45:50|3069|3063|3069|3063|3069|3063|3069|3063|1
1634802360000|2021-10-21 07:46:00|3069.3|3063.3|3069.5|3063.5|3069.8|3063.8|3069.3|3063.3|3
1634802380000|2021-10-21 07:46:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634802390000|2021-10-21 07:46:30|3070|3064|3071.5|3065.5|3071.5|3065.5|3069.8|3063.8|7
1634802400000|2021-10-21 07:46:40|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1634802410000|2021-10-21 07:46:50|3071.5|3065.5|3071.3|3065.3|3071.5|3065.5|3071.3|3065.3|2
1634802420000|2021-10-21 07:47:00|3071|3065|3070.3|3064.3|3071.5|3065.5|3070.3|3064.3|6
1634802430000|2021-10-21 07:47:10|3070|3064|3069.3|3063.3|3070|3064|3069.3|3063.3|2
1634802440000|2021-10-21 07:47:20|3069.5|3063.5|3070|3064|3070.5|3064.5|3069.5|3063.5|3
1634802460000|2021-10-21 07:47:40|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634802510000|2021-10-21 07:48:30|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634802520000|2021-10-21 07:48:40|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1634802550000|2021-10-21 07:49:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634802580000|2021-10-21 07:49:40|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634802630000|2021-10-21 07:50:30|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|2
1634802690000|2021-10-21 07:51:30|3071|3065|3069|3063|3071|3065|3069|3063|4
1634802700000|2021-10-21 07:51:40|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|3069.3|3063.3|1
1634802710000|2021-10-21 07:51:50|3069|3063|3068.8|3062.8|3069|3063|3068.8|3062.8|2
1634802770000|2021-10-21 07:52:50|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1634802780000|2021-10-21 07:53:00|3068.5|3062.5|3069.3|3063.3|3069.3|3063.3|3068.5|3062.5|2
1634802800000|2021-10-21 07:53:20|3069|3063|3069|3063|3069|3063|3069|3063|1
1634802820000|2021-10-21 07:53:40|3069.3|3063.3|3070.8|3064.8|3070.8|3064.8|3069.3|3063.3|2
1634802840000|2021-10-21 07:54:00|3071|3065|3073|3067|3073|3067|3071|3065|2
1634802870000|2021-10-21 07:54:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073|3067|3
1634802900000|2021-10-21 07:55:00|3074.5|3068.5|3074|3068|3074.5|3068.5|3074|3068|2
1634802910000|2021-10-21 07:55:10|3073.8|3067.8|3072.8|3066.8|3073.8|3067.8|3072.8|3066.8|2
1634802930000|2021-10-21 07:55:30|3072.5|3066.5|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|2
1634802940000|2021-10-21 07:55:40|3072.5|3066.5|3072.8|3066.8|3073.3|3067.3|3072.5|3066.5|4
1634802950000|2021-10-21 07:55:50|3073|3067|3071.5|3065.5|3073|3067|3071.5|3065.5|3
1634803050000|2021-10-21 07:57:30|3071.8|3065.8|3075.5|3069.5|3075.5|3069.5|3071.8|3065.8|6
1634803060000|2021-10-21 07:57:40|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634803100000|2021-10-21 07:58:20|3075.5|3069.5|3077.5|3071.5|3077.5|3071.5|3075.5|3069.5|4
1634803110000|2021-10-21 07:58:30|3077.3|3071.3|3077.5|3071.5|3077.5|3071.5|3076.8|3070.8|5
1634803180000|2021-10-21 07:59:40|3078.3|3072.3|3077.3|3071.3|3078.3|3072.3|3077.3|3071.3|2
1634803190000|2021-10-21 07:59:50|3077|3071|3076.8|3070.8|3077|3071|3076.8|3070.8|2
1634803200000|2021-10-21 08:00:00|3076.5|3070.5|3078.3|3072.3|3078.3|3072.3|3076.5|3070.5|5
1634803210000|2021-10-21 08:00:10|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1634803220000|2021-10-21 08:00:20|3078.8|3072.8|3079.3|3073.3|3079.5|3073.5|3078.8|3072.8|5
1634803230000|2021-10-21 08:00:30|3079|3073|3079|3073|3079|3073|3079|3073|1
1634803240000|2021-10-21 08:00:40|3079.3|3073.3|3079|3073|3079.3|3073.3|3078.8|3072.8|4
1634803250000|2021-10-21 08:00:50|3078.8|3072.8|3078.3|3072.3|3078.8|3072.8|3078.3|3072.3|3
1634803260000|2021-10-21 08:01:00|3078|3072|3076.5|3070.5|3078|3072|3076.5|3070.5|5
1634803280000|2021-10-21 08:01:20|3075.8|3069.8|3077|3071|3077.3|3071.3|3075.8|3069.8|4
1634803290000|2021-10-21 08:01:30|3076.3|3070.3|3075|3069|3076.3|3070.3|3075|3069|2
1634803300000|2021-10-21 08:01:40|3074.8|3068.8|3075.3|3069.3|3075.8|3069.8|3074.5|3068.5|7
1634803310000|2021-10-21 08:01:50|3074.8|3068.8|3074|3068|3074.8|3068.8|3073.5|3067.5|6
1634803320000|2021-10-21 08:02:00|3073.8|3067.8|3073|3067|3073.8|3067.8|3073|3067|4
1634803330000|2021-10-21 08:02:10|3072.3|3066.3|3071.3|3065.3|3072.3|3066.3|3071.3|3065.3|3
1634803340000|2021-10-21 08:02:20|3071.5|3065.5|3073|3067|3073|3067|3071.5|3065.5|6
1634803350000|2021-10-21 08:02:30|3073.5|3067.5|3071.8|3065.8|3073.5|3067.5|3071.5|3065.5|5
1634803360000|2021-10-21 08:02:40|3072|3066|3073.3|3067.3|3073.5|3067.5|3072|3066|5
1634803370000|2021-10-21 08:02:50|3072.5|3066.5|3073|3067|3073.8|3067.8|3072.5|3066.5|5
1634803380000|2021-10-21 08:03:00|3073.3|3067.3|3073.3|3067.3|3073.5|3067.5|3073.3|3067.3|3
1634803390000|2021-10-21 08:03:10|3073|3067|3073.3|3067.3|3073.3|3067.3|3072.3|3066.3|6
1634803400000|2021-10-21 08:03:20|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634803410000|2021-10-21 08:03:30|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|3073.3|3067.3|1
1634803420000|2021-10-21 08:03:40|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|1
1634803430000|2021-10-21 08:03:50|3073.3|3067.3|3073|3067|3073.3|3067.3|3073|3067|2
1634803440000|2021-10-21 08:04:00|3072.8|3066.8|3072.3|3066.3|3072.8|3066.8|3072.3|3066.3|2
1634803450000|2021-10-21 08:04:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634803460000|2021-10-21 08:04:20|3072.8|3066.8|3072|3066|3072.8|3066.8|3072|3066|7
1634803490000|2021-10-21 08:04:50|3071|3065|3070|3064|3071|3065|3069.8|3063.8|5
1634803500000|2021-10-21 08:05:00|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1634803510000|2021-10-21 08:05:10|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1634803520000|2021-10-21 08:05:20|3069.5|3063.5|3068.5|3062.5|3069.5|3063.5|3068.5|3062.5|3
1634803530000|2021-10-21 08:05:30|3068.8|3062.8|3069.8|3063.8|3070|3064|3068.8|3062.8|5
1634803540000|2021-10-21 08:05:40|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|3
1634803560000|2021-10-21 08:06:00|3069.8|3063.8|3069.3|3063.3|3069.8|3063.8|3069.3|3063.3|2
1634803570000|2021-10-21 08:06:10|3069.5|3063.5|3071|3065|3071|3065|3069.5|3063.5|3
1634803580000|2021-10-21 08:06:20|3070.8|3064.8|3070|3064|3070.8|3064.8|3070|3064|2
1634803600000|2021-10-21 08:06:40|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1634803610000|2021-10-21 08:06:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1634803620000|2021-10-21 08:07:00|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|3
1634803630000|2021-10-21 08:07:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1634803650000|2021-10-21 08:07:30|3070|3064|3068.5|3062.5|3070|3064|3068.5|3062.5|2
1634803660000|2021-10-21 08:07:40|3068.8|3062.8|3069|3063|3069|3063|3068.8|3062.8|2
1634803690000|2021-10-21 08:08:10|3068.8|3062.8|3068.3|3062.3|3068.8|3062.8|3067.8|3061.8|5
1634803700000|2021-10-21 08:08:20|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1634803710000|2021-10-21 08:08:30|3067.3|3061.3|3066.8|3060.8|3067.3|3061.3|3066.8|3060.8|2
1634803720000|2021-10-21 08:08:40|3066.3|3060.3|3064|3058|3066.3|3060.3|3064|3058|5
1634803730000|2021-10-21 08:08:50|3063.8|3057.8|3062.5|3056.5|3063.8|3057.8|3062.5|3056.5|3
1634803740000|2021-10-21 08:09:00|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1634803760000|2021-10-21 08:09:20|3061.8|3055.8|3060.8|3054.8|3061.8|3055.8|3060.8|3054.8|2
1634803770000|2021-10-21 08:09:30|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1634803780000|2021-10-21 08:09:40|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1634803790000|2021-10-21 08:09:50|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1634803800000|2021-10-21 08:10:00|3061.8|3055.8|3060.8|3054.8|3061.8|3055.8|3060.8|3054.8|5
1634803810000|2021-10-21 08:10:10|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1634803820000|2021-10-21 08:10:20|3060.3|3054.3|3060.5|3054.5|3063|3057|3060|3054|9
1634803830000|2021-10-21 08:10:30|3060.8|3054.8|3060|3054|3061|3055|3059.5|3053.5|6
1634803840000|2021-10-21 08:10:40|3059.8|3053.8|3058|3052|3059.8|3053.8|3058|3052|5
1634803850000|2021-10-21 08:10:50|3057.8|3051.8|3059.8|3053.8|3060|3054|3057.8|3051.8|6
1634803860000|2021-10-21 08:11:00|3059.5|3053.5|3060.5|3054.5|3060.5|3054.5|3058.5|3052.5|8
1634803870000|2021-10-21 08:11:10|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|3
1634803880000|2021-10-21 08:11:20|3061|3055|3059|3053|3061|3055|3059|3053|7
1634803890000|2021-10-21 08:11:30|3058.8|3052.8|3059.5|3053.5|3059.5|3053.5|3058.3|3052.3|6
1634803900000|2021-10-21 08:11:40|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1634803910000|2021-10-21 08:11:50|3058.8|3052.8|3059.8|3053.8|3059.8|3053.8|3058|3052|6
1634803920000|2021-10-21 08:12:00|3059.5|3053.5|3059|3053|3059.5|3053.5|3059|3053|2
1634803930000|2021-10-21 08:12:10|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634803940000|2021-10-21 08:12:20|3058.5|3052.5|3059.5|3053.5|3059.5|3053.5|3058.3|3052.3|4
1634803950000|2021-10-21 08:12:30|3059.8|3053.8|3060.8|3054.8|3061|3055|3059.8|3053.8|4
1634803960000|2021-10-21 08:12:40|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1634803970000|2021-10-21 08:12:50|3061|3055|3061|3055|3061|3055|3061|3055|1
1634803980000|2021-10-21 08:13:00|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1634803990000|2021-10-21 08:13:10|3061|3055|3062|3056|3062|3056|3061|3055|4
1634804000000|2021-10-21 08:13:20|3061.8|3055.8|3061.8|3055.8|3062.3|3056.3|3061.3|3055.3|4
1634804010000|2021-10-21 08:13:30|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634804020000|2021-10-21 08:13:40|3061.8|3055.8|3061.8|3055.8|3062|3056|3061.8|3055.8|3
1634804030000|2021-10-21 08:13:50|3061.5|3055.5|3061.8|3055.8|3062.8|3056.8|3061|3055|6
1634804040000|2021-10-21 08:14:00|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1634804070000|2021-10-21 08:14:30|3061.5|3055.5|3059|3053|3061.5|3055.5|3059|3053|3
1634804080000|2021-10-21 08:14:40|3059.3|3053.3|3060.3|3054.3|3060.3|3054.3|3059.3|3053.3|2
1634804090000|2021-10-21 08:14:50|3060|3054|3059.8|3053.8|3060|3054|3059.5|3053.5|5
1634804100000|2021-10-21 08:15:00|3059.5|3053.5|3059|3053|3059.5|3053.5|3058.5|3052.5|5
1634804110000|2021-10-21 08:15:10|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1634804120000|2021-10-21 08:15:20|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634804130000|2021-10-21 08:15:30|3058|3052|3053.5|3047.5|3058|3052|3053.5|3047.5|9
1634804140000|2021-10-21 08:15:40|3053.3|3047.3|3052.3|3046.3|3053.3|3047.3|3052.3|3046.3|4
1634804150000|2021-10-21 08:15:50|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1634804160000|2021-10-21 08:16:00|3052.3|3046.3|3052|3046|3052.3|3046.3|3052|3046|2
1634804170000|2021-10-21 08:16:10|3051.8|3045.8|3051.5|3045.5|3051.8|3045.8|3051.5|3045.5|2
1634804180000|2021-10-21 08:16:20|3050.3|3044.3|3051|3045|3051|3045|3050.3|3044.3|2
1634804200000|2021-10-21 08:16:40|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051.3|3045.3|2
1634804220000|2021-10-21 08:17:00|3051.3|3045.3|3051.5|3045.5|3051.5|3045.5|3051|3045|4
1634804240000|2021-10-21 08:17:20|3051.8|3045.8|3053.3|3047.3|3053.3|3047.3|3051.8|3045.8|4
1634804250000|2021-10-21 08:17:30|3053.8|3047.8|3055.3|3049.3|3055.3|3049.3|3053.8|3047.8|6
1634804270000|2021-10-21 08:17:50|3055.8|3049.8|3057.3|3051.3|3057.3|3051.3|3055.8|3049.8|4
1634804280000|2021-10-21 08:18:00|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1634804290000|2021-10-21 08:18:10|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1634804300000|2021-10-21 08:18:20|3058|3052|3058|3052|3058|3052|3058|3052|1
1634804370000|2021-10-21 08:19:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1634804390000|2021-10-21 08:19:50|3059|3053|3060.4|3054.4|3060.4|3054.4|3059|3053|5
1634804400000|2021-10-21 08:20:00|3060.8|3054.8|3057.8|3051.8|3060.8|3054.8|3057.8|3051.8|3
1634804410000|2021-10-21 08:20:10|3057|3051|3057.5|3051.5|3057.5|3051.5|3057|3051|3
1634804420000|2021-10-21 08:20:20|3057.8|3051.8|3057.3|3051.3|3059|3053|3057|3051|5
1634804430000|2021-10-21 08:20:30|3057.8|3051.8|3057.5|3051.5|3057.8|3051.8|3057.5|3051.5|2
1634804450000|2021-10-21 08:20:50|3057.8|3051.8|3058.3|3052.3|3058.3|3052.3|3057.8|3051.8|2
1634804460000|2021-10-21 08:21:00|3058|3052|3058.3|3052.3|3058.8|3052.8|3057.8|3051.8|9
1634804480000|2021-10-21 08:21:20|3058.5|3052.5|3058.8|3052.8|3059.3|3053.3|3058.5|3052.5|4
1634804490000|2021-10-21 08:21:30|3058.5|3052.5|3059.5|3053.5|3059.8|3053.8|3058.3|3052.3|6
1634804500000|2021-10-21 08:21:40|3059.3|3053.3|3058|3052|3059.3|3053.3|3058|3052|3
1634804510000|2021-10-21 08:21:50|3058.3|3052.3|3059.3|3053.3|3059.3|3053.3|3058.3|3052.3|6
1634804520000|2021-10-21 08:22:00|3058.8|3052.8|3059|3053|3059.3|3053.3|3058.5|3052.5|10
1634804530000|2021-10-21 08:22:10|3058.8|3052.8|3058.5|3052.5|3059|3053|3058.5|3052.5|4
1634804560000|2021-10-21 08:22:40|3058.3|3052.3|3058|3052|3058.3|3052.3|3058|3052|2
1634804580000|2021-10-21 08:23:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|3
1634804590000|2021-10-21 08:23:10|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1634804600000|2021-10-21 08:23:20|3058|3052|3057.5|3051.5|3058|3052|3057.5|3051.5|2
1634804620000|2021-10-21 08:23:40|3057.8|3051.8|3058|3052|3058|3052|3057.8|3051.8|2
1634804630000|2021-10-21 08:23:50|3057.8|3051.8|3057.3|3051.3|3057.8|3051.8|3057.3|3051.3|3
1634804640000|2021-10-21 08:24:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634804650000|2021-10-21 08:24:10|3059.5|3053.5|3059.5|3053.5|3060|3054|3059|3053|6
1634804660000|2021-10-21 08:24:20|3059.3|3053.3|3058.8|3052.8|3059.3|3053.3|3058.5|3052.5|6
1634804680000|2021-10-21 08:24:40|3059|3053|3060.3|3054.3|3060.3|3054.3|3059|3053|2
1634804700000|2021-10-21 08:25:00|3060.5|3054.5|3061|3055|3061|3055|3060.5|3054.5|2
1634804710000|2021-10-21 08:25:10|3061.3|3055.3|3060.5|3054.5|3061.3|3055.3|3060.5|3054.5|2
1634804730000|2021-10-21 08:25:30|3060.3|3054.3|3059.8|3053.8|3060.3|3054.3|3059.8|3053.8|2
1634804740000|2021-10-21 08:25:40|3059.5|3053.5|3059|3053|3059.5|3053.5|3058.8|3052.8|3
1634804750000|2021-10-21 08:25:50|3058.8|3052.8|3058.5|3052.5|3058.8|3052.8|3058.5|3052.5|2
1634804760000|2021-10-21 08:26:00|3058.8|3052.8|3059|3053|3060|3054|3058.8|3052.8|6
1634804790000|2021-10-21 08:26:30|3059.3|3053.3|3060|3054|3060|3054|3059.3|3053.3|2
1634804800000|2021-10-21 08:26:40|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3058.8|3052.8|4
1634804820000|2021-10-21 08:27:00|3059.5|3053.5|3059|3053|3059.8|3053.8|3059|3053|4
1634804830000|2021-10-21 08:27:10|3059.3|3053.3|3059|3053|3059.5|3053.5|3059|3053|4
1634804840000|2021-10-21 08:27:20|3058.8|3052.8|3058.8|3052.8|3059|3053|3058.8|3052.8|3
1634804850000|2021-10-21 08:27:30|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1634804860000|2021-10-21 08:27:40|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1634804870000|2021-10-21 08:27:50|3059.3|3053.3|3060|3054|3060|3054|3059.3|3053.3|3
1634804890000|2021-10-21 08:28:10|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1634804900000|2021-10-21 08:28:20|3060|3054|3060|3054|3060|3054|3060|3054|1
1634804910000|2021-10-21 08:28:30|3060.3|3054.3|3062.3|3056.3|3062.3|3056.3|3060.3|3054.3|6
1634804920000|2021-10-21 08:28:40|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063|3057|3
1634804930000|2021-10-21 08:28:50|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3063.8|3057.8|4
1634804940000|2021-10-21 08:29:00|3064|3058|3064|3058|3064|3058|3064|3058|1
1634804950000|2021-10-21 08:29:10|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1634804960000|2021-10-21 08:29:20|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1634804990000|2021-10-21 08:29:50|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1634805000000|2021-10-21 08:30:00|3066|3060|3064.5|3058.5|3066|3060|3064.5|3058.5|5
1634805010000|2021-10-21 08:30:10|3064.3|3058.3|3061.8|3055.8|3064.3|3058.3|3061.8|3055.8|5
1634805040000|2021-10-21 08:30:40|3062|3056|3060.8|3054.8|3062|3056|3060.8|3054.8|5
1634805080000|2021-10-21 08:31:20|3061|3055|3063.5|3057.5|3063.5|3057.5|3061|3055|5
1634805090000|2021-10-21 08:31:30|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1634805100000|2021-10-21 08:31:40|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1634805110000|2021-10-21 08:31:50|3063|3057|3062.8|3056.8|3063|3057|3062.8|3056.8|2
1634805120000|2021-10-21 08:32:00|3063|3057|3063.5|3057.5|3063.5|3057.5|3063|3057|3
1634805160000|2021-10-21 08:32:40|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063|3057|3
1634805200000|2021-10-21 08:33:20|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1634805210000|2021-10-21 08:33:30|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|2
1634805220000|2021-10-21 08:33:40|3063.3|3057.3|3063|3057|3063.3|3057.3|3063|3057|2
1634805260000|2021-10-21 08:34:20|3062.8|3056.8|3061.8|3055.8|3062.8|3056.8|3061.8|3055.8|5
1634805270000|2021-10-21 08:34:30|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|2
1634805280000|2021-10-21 08:34:40|3060.8|3054.8|3059.3|3053.3|3060.8|3054.8|3059.3|3053.3|4
1634805290000|2021-10-21 08:34:50|3059.5|3053.5|3061|3055|3061|3055|3059.5|3053.5|4
1634805300000|2021-10-21 08:35:00|3060.8|3054.8|3060.5|3054.5|3060.8|3054.8|3060.5|3054.5|2
1634805310000|2021-10-21 08:35:10|3060.3|3054.3|3059.5|3053.5|3060.3|3054.3|3059.5|3053.5|4
1634805320000|2021-10-21 08:35:20|3059.3|3053.3|3059|3053|3059.3|3053.3|3059|3053|2
1634805330000|2021-10-21 08:35:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634805340000|2021-10-21 08:35:40|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1634805360000|2021-10-21 08:36:00|3059.5|3053.5|3055.8|3049.8|3059.5|3053.5|3055.8|3049.8|5
1634805370000|2021-10-21 08:36:10|3056|3050|3056|3050|3056|3050|3056|3050|1
1634805380000|2021-10-21 08:36:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1634805400000|2021-10-21 08:36:40|3057.3|3051.3|3058.5|3052.5|3058.5|3052.5|3057.3|3051.3|3
1634805410000|2021-10-21 08:36:50|3058.8|3052.8|3059.3|3053.3|3059.3|3053.3|3058.8|3052.8|3
1634805420000|2021-10-21 08:37:00|3059|3053|3059|3053|3059|3053|3059|3053|1
1634805440000|2021-10-21 08:37:20|3059.3|3053.3|3062|3056|3062|3056|3059.3|3053.3|2
1634805450000|2021-10-21 08:37:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634805460000|2021-10-21 08:37:40|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1634805480000|2021-10-21 08:38:00|3062|3056|3062|3056|3062|3056|3062|3056|1
1634805510000|2021-10-21 08:38:30|3061.8|3055.8|3059.8|3053.8|3061.8|3055.8|3059.5|3053.5|3
1634805520000|2021-10-21 08:38:40|3059.5|3053.5|3061.8|3055.8|3061.8|3055.8|3059.5|3053.5|3
1634805540000|2021-10-21 08:39:00|3062|3056|3062.3|3056.3|3062.3|3056.3|3062|3056|4
1634805560000|2021-10-21 08:39:20|3062.5|3056.5|3062|3056|3062.5|3056.5|3062|3056|2
1634805570000|2021-10-21 08:39:30|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|2
1634805580000|2021-10-21 08:39:40|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634805590000|2021-10-21 08:39:50|3061.8|3055.8|3062.8|3056.8|3062.8|3056.8|3061.8|3055.8|3
1634805600000|2021-10-21 08:40:00|3062|3056|3060|3054|3062|3056|3060|3054|4
1634805620000|2021-10-21 08:40:20|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1634805630000|2021-10-21 08:40:30|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634805640000|2021-10-21 08:40:40|3059.8|3053.8|3060|3054|3060|3054|3059.8|3053.8|2
1634805660000|2021-10-21 08:41:00|3060.3|3054.3|3061.8|3055.8|3061.8|3055.8|3060.3|3054.3|4
1634805710000|2021-10-21 08:41:50|3062|3056|3061.3|3055.3|3062.5|3056.5|3061.3|3055.3|4
1634805720000|2021-10-21 08:42:00|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634805730000|2021-10-21 08:42:10|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634805750000|2021-10-21 08:42:30|3062|3056|3062.5|3056.5|3062.5|3056.5|3062|3056|2
1634805790000|2021-10-21 08:43:10|3062.8|3056.8|3062.3|3056.3|3062.8|3056.8|3062.3|3056.3|2
1634805800000|2021-10-21 08:43:20|3062|3056|3061.3|3055.3|3062|3056|3061.3|3055.3|3
1634805820000|2021-10-21 08:43:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1634805830000|2021-10-21 08:43:50|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1634805870000|2021-10-21 08:44:30|3059.5|3053.5|3060.5|3054.5|3060.8|3054.8|3059.5|3053.5|5
1634805910000|2021-10-21 08:45:10|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1634805950000|2021-10-21 08:45:50|3060.5|3054.5|3061.5|3055.5|3061.5|3055.5|3060.5|3054.5|3
1634805960000|2021-10-21 08:46:00|3061.8|3055.8|3061.8|3055.8|3062|3056|3061.8|3055.8|3
1634805970000|2021-10-21 08:46:10|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1634805980000|2021-10-21 08:46:20|3061.3|3055.3|3062|3056|3062|3056|3061.3|3055.3|2
1634806000000|2021-10-21 08:46:40|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1634806040000|2021-10-21 08:47:20|3061.3|3055.3|3061|3055|3061.3|3055.3|3061|3055|2
1634806050000|2021-10-21 08:47:30|3061.3|3055.3|3061.5|3055.5|3061.5|3055.5|3061.3|3055.3|2
1634806080000|2021-10-21 08:48:00|3061.8|3055.8|3062.3|3056.3|3062.5|3056.5|3061.8|3055.8|4
1634806090000|2021-10-21 08:48:10|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1634806100000|2021-10-21 08:48:20|3061|3055|3061|3055|3061|3055|3061|3055|1
1634806110000|2021-10-21 08:48:30|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1634806120000|2021-10-21 08:48:40|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1634806140000|2021-10-21 08:49:00|3061.5|3055.5|3062|3056|3062|3056|3061.5|3055.5|2
1634806160000|2021-10-21 08:49:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1634806170000|2021-10-21 08:49:30|3062.5|3056.5|3062|3056|3062.8|3056.8|3062|3056|4
1634806180000|2021-10-21 08:49:40|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1634806200000|2021-10-21 08:50:00|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1634806210000|2021-10-21 08:50:10|3062|3056|3060.5|3054.5|3062|3056|3060.5|3054.5|2
1634806220000|2021-10-21 08:50:20|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634806240000|2021-10-21 08:50:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1634806250000|2021-10-21 08:50:50|3061.3|3055.3|3062|3056|3062|3056|3061.3|3055.3|2
1634806280000|2021-10-21 08:51:20|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1634806290000|2021-10-21 08:51:30|3061.3|3055.3|3062|3056|3062|3056|3061.3|3055.3|3
1634806320000|2021-10-21 08:52:00|3061.5|3055.5|3062.5|3056.5|3062.5|3056.5|3061.5|3055.5|2
1634806330000|2021-10-21 08:52:10|3062.8|3056.8|3063.8|3057.8|3063.8|3057.8|3062.8|3056.8|5
1634806340000|2021-10-21 08:52:20|3064|3058|3064|3058|3064|3058|3064|3058|1
1634806350000|2021-10-21 08:52:30|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1634806370000|2021-10-21 08:52:50|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1634806380000|2021-10-21 08:53:00|3065.5|3059.5|3066|3060|3066|3060|3065.3|3059.3|4
1634806390000|2021-10-21 08:53:10|3067.3|3061.3|3066.5|3060.5|3067.3|3061.3|3066.5|3060.5|2
1634806420000|2021-10-21 08:53:40|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1634806430000|2021-10-21 08:53:50|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1634806440000|2021-10-21 08:54:00|3068.3|3062.3|3067.3|3061.3|3068.3|3062.3|3067.3|3061.3|2
1634806460000|2021-10-21 08:54:20|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.5|3061.5|2
1634806470000|2021-10-21 08:54:30|3068|3062|3069|3063|3069|3063|3068|3062|3
1634806490000|2021-10-21 08:54:50|3068.8|3062.8|3069.5|3063.5|3069.8|3063.8|3068.8|3062.8|5
1634806500000|2021-10-21 08:55:00|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1634806510000|2021-10-21 08:55:10|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070|3064|5
1634806520000|2021-10-21 08:55:20|3070.8|3064.8|3071.8|3065.8|3071.8|3065.8|3070.8|3064.8|3
1634806540000|2021-10-21 08:55:40|3072|3066|3072.5|3066.5|3072.5|3066.5|3071.8|3065.8|5
1634806550000|2021-10-21 08:55:50|3072.3|3066.3|3071.8|3065.8|3072.3|3066.3|3071.8|3065.8|3
1634806560000|2021-10-21 08:56:00|3071.5|3065.5|3072|3066|3072|3066|3071.5|3065.5|3
1634806580000|2021-10-21 08:56:20|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|3072.3|3066.3|1
1634806590000|2021-10-21 08:56:30|3072|3066|3072|3066|3072|3066|3072|3066|1
1634806600000|2021-10-21 08:56:40|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1634806610000|2021-10-21 08:56:50|3071.5|3065.5|3070.5|3064.5|3071.5|3065.5|3070.5|3064.5|3
1634806630000|2021-10-21 08:57:10|3070.8|3064.8|3071|3065|3071.5|3065.5|3070.8|3064.8|4
1634806640000|2021-10-21 08:57:20|3071.3|3065.3|3072.3|3066.3|3072.3|3066.3|3071.3|3065.3|5
1634806650000|2021-10-21 08:57:30|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634806670000|2021-10-21 08:57:50|3073|3067|3073|3067|3073.3|3067.3|3073|3067|3
1634806680000|2021-10-21 08:58:00|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3072.5|3066.5|2
1634806690000|2021-10-21 08:58:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634806710000|2021-10-21 08:58:30|3072.3|3066.3|3072.5|3066.5|3072.5|3066.5|3072|3066|4
1634806720000|2021-10-21 08:58:40|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|3072.8|3066.8|1
1634806740000|2021-10-21 08:59:00|3073.3|3067.3|3074.5|3068.5|3074.8|3068.8|3073.3|3067.3|4
1634806750000|2021-10-21 08:59:10|3074.8|3068.8|3075|3069|3075|3069|3074.8|3068.8|2
1634806760000|2021-10-21 08:59:20|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634806770000|2021-10-21 08:59:30|3075|3069|3075.3|3069.3|3075.3|3069.3|3075|3069|2
1634806780000|2021-10-21 08:59:40|3075.8|3069.8|3075.3|3069.3|3075.8|3069.8|3075.3|3069.3|3
1634806790000|2021-10-21 08:59:50|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|3075.5|3069.5|1
1634806800000|2021-10-21 09:00:00|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|3075.3|3069.3|1
1634806810000|2021-10-21 09:00:10|3075|3069|3076|3070|3076|3070|3074.8|3068.8|4
1634806820000|2021-10-21 09:00:20|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|2
1634806830000|2021-10-21 09:00:30|3076.5|3070.5|3076.8|3070.8|3077|3071|3076.5|3070.5|3
1634806870000|2021-10-21 09:01:10|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076.3|3070.3|2
1634806890000|2021-10-21 09:01:30|3076.5|3070.5|3076.3|3070.3|3076.5|3070.5|3076|3070|3
1634806900000|2021-10-21 09:01:40|3075.8|3069.8|3075|3069|3075.8|3069.8|3075|3069|2
1634806920000|2021-10-21 09:02:00|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1634806930000|2021-10-21 09:02:10|3075|3069|3075.5|3069.5|3075.5|3069.5|3075|3069|3
1634806940000|2021-10-21 09:02:20|3075.3|3069.3|3075|3069|3075.3|3069.3|3075|3069|2
1634807000000|2021-10-21 09:03:20|3075.3|3069.3|3074|3068|3075.8|3069.8|3074|3068|5
1634807020000|2021-10-21 09:03:40|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1634807030000|2021-10-21 09:03:50|3072|3066|3072|3066|3072|3066|3072|3066|1
1634807040000|2021-10-21 09:04:00|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.5|3065.5|3
1634807050000|2021-10-21 09:04:10|3071.5|3065.5|3070.8|3064.8|3071.5|3065.5|3070.5|3064.5|5
1634807060000|2021-10-21 09:04:20|3071|3065|3071|3065|3071|3065|3071|3065|1
1634807080000|2021-10-21 09:04:40|3070|3064|3070.3|3064.3|3070.3|3064.3|3070|3064|2
1634807110000|2021-10-21 09:05:10|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1634807130000|2021-10-21 09:05:30|3070.5|3064.5|3072.3|3066.3|3072.3|3066.3|3070.5|3064.5|2
1634807140000|2021-10-21 09:05:40|3072|3066|3071.8|3065.8|3072|3066|3071.8|3065.8|2
1634807150000|2021-10-21 09:05:50|3071.5|3065.5|3072|3066|3072|3066|3071|3065|6
1634807160000|2021-10-21 09:06:00|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1634807170000|2021-10-21 09:06:10|3071.3|3065.3|3069.3|3063.3|3071.3|3065.3|3069|3063|3
1634807180000|2021-10-21 09:06:20|3069|3063|3067.5|3061.5|3069|3063|3067.5|3061.5|2
1634807200000|2021-10-21 09:06:40|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1634807210000|2021-10-21 09:06:50|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1634807220000|2021-10-21 09:07:00|3067.8|3061.8|3067.3|3061.3|3067.8|3061.8|3067.3|3061.3|3
1634807240000|2021-10-21 09:07:20|3067|3061|3067|3061|3067|3061|3067|3061|1
1634807250000|2021-10-21 09:07:30|3067.3|3061.3|3067.5|3061.5|3067.5|3061.5|3067.3|3061.3|2
1634807280000|2021-10-21 09:08:00|3067.3|3061.3|3063.5|3057.5|3067.3|3061.3|3063.5|3057.5|3
1634807290000|2021-10-21 09:08:10|3064|3058|3064.8|3058.8|3064.8|3058.8|3064|3058|3
1634807300000|2021-10-21 09:08:20|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1634807310000|2021-10-21 09:08:30|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|2
1634807330000|2021-10-21 09:08:50|3063.3|3057.3|3063.3|3057.3|3063.5|3057.5|3063|3057|5
1634807370000|2021-10-21 09:09:30|3063|3057|3061.8|3055.8|3063|3057|3061.5|3055.5|3
1634807400000|2021-10-21 09:10:00|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|2
1634807410000|2021-10-21 09:10:10|3059.8|3053.8|3060.8|3054.8|3060.8|3054.8|3059.8|3053.8|2
1634807450000|2021-10-21 09:10:50|3060.5|3054.5|3059.5|3053.5|3060.5|3054.5|3059.5|3053.5|3
1634807470000|2021-10-21 09:11:10|3059.8|3053.8|3059.8|3053.8|3060|3054|3059.8|3053.8|3
1634807480000|2021-10-21 09:11:20|3060|3054|3060|3054|3060|3054|3060|3054|1
1634807510000|2021-10-21 09:11:50|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1634807520000|2021-10-21 09:12:00|3059|3053|3058.5|3052.5|3059|3053|3058.5|3052.5|2
1634807530000|2021-10-21 09:12:10|3057.5|3051.5|3056.5|3050.5|3057.5|3051.5|3056.5|3050.5|2
1634807550000|2021-10-21 09:12:30|3055.5|3049.5|3056|3050|3056|3050|3055.5|3049.5|2
1634807570000|2021-10-21 09:12:50|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|2
1634807590000|2021-10-21 09:13:10|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1634807610000|2021-10-21 09:13:30|3056.3|3050.3|3057|3051|3057|3051|3056.3|3050.3|3
1634807620000|2021-10-21 09:13:40|3057.3|3051.3|3058.3|3052.3|3058.3|3052.3|3057.3|3051.3|2
1634807640000|2021-10-21 09:14:00|3058|3052|3058|3052|3058|3052|3058|3052|1
1634807650000|2021-10-21 09:14:10|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|2
1634807670000|2021-10-21 09:14:30|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1634807680000|2021-10-21 09:14:40|3060|3054|3060.8|3054.8|3060.8|3054.8|3060|3054|2
1634807700000|2021-10-21 09:15:00|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1634807710000|2021-10-21 09:15:10|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634807720000|2021-10-21 09:15:20|3061|3055|3061|3055|3061|3055|3061|3055|1
1634807730000|2021-10-21 09:15:30|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1634807760000|2021-10-21 09:16:00|3061|3055|3062.8|3056.8|3062.8|3056.8|3061|3055|2
1634807780000|2021-10-21 09:16:20|3063|3057|3063|3057|3063|3057|3063|3057|1
1634807800000|2021-10-21 09:16:40|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1634807810000|2021-10-21 09:16:50|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|2
1634807820000|2021-10-21 09:17:00|3063.6|3057.6|3063.4|3057.4|3063.6|3057.6|3063.4|3057.4|2
1634807860000|2021-10-21 09:17:40|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1634807870000|2021-10-21 09:17:50|3062.9|3056.9|3062.4|3056.4|3062.9|3056.9|3062.4|3056.4|3
1634807880000|2021-10-21 09:18:00|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1634807900000|2021-10-21 09:18:20|3062.4|3056.4|3060.9|3054.9|3062.4|3056.4|3060.9|3054.9|3
1634807920000|2021-10-21 09:18:40|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1634807930000|2021-10-21 09:18:50|3060.9|3054.9|3060.6|3054.6|3060.9|3054.9|3060.6|3054.6|2
1634807950000|2021-10-21 09:19:10|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1634807960000|2021-10-21 09:19:20|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1634807970000|2021-10-21 09:19:30|3060.9|3054.9|3061.9|3055.9|3061.9|3055.9|3060.9|3054.9|3
1634808020000|2021-10-21 09:20:20|3061.6|3055.6|3060.4|3054.4|3061.6|3055.6|3060.4|3054.4|2
1634808030000|2021-10-21 09:20:30|3060.1|3054.1|3060.6|3054.6|3060.6|3054.6|3060.1|3054.1|3
1634808070000|2021-10-21 09:21:10|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1634808080000|2021-10-21 09:21:20|3061.1|3055.1|3061.9|3055.9|3061.9|3055.9|3061.1|3055.1|2
1634808100000|2021-10-21 09:21:40|3062.1|3056.1|3062.1|3056.1|3062.4|3056.4|3062.1|3056.1|3
1634808110000|2021-10-21 09:21:50|3061.9|3055.9|3060.9|3054.9|3061.9|3055.9|3060.6|3054.6|3
1634808130000|2021-10-21 09:22:10|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1634808170000|2021-10-21 09:22:50|3061.4|3055.4|3063.1|3057.1|3063.1|3057.1|3061.4|3055.4|4
1634808190000|2021-10-21 09:23:10|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1634808210000|2021-10-21 09:23:30|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1634808220000|2021-10-21 09:23:40|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1634808230000|2021-10-21 09:23:50|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1634808240000|2021-10-21 09:24:00|3062.9|3056.9|3062.4|3056.4|3062.9|3056.9|3061.9|3055.9|4
1634808250000|2021-10-21 09:24:10|3063.1|3057.1|3064.4|3058.4|3064.4|3058.4|3063.1|3057.1|2
1634808280000|2021-10-21 09:24:40|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1634808300000|2021-10-21 09:25:00|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1634808310000|2021-10-21 09:25:10|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1634808320000|2021-10-21 09:25:20|3064.9|3058.9|3063.6|3057.6|3064.9|3058.9|3063.6|3057.6|2
1634808340000|2021-10-21 09:25:40|3064.6|3058.6|3065.1|3059.1|3065.1|3059.1|3064.6|3058.6|2
1634808350000|2021-10-21 09:25:50|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1634808400000|2021-10-21 09:26:40|3065.6|3059.6|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|2
1634808410000|2021-10-21 09:26:50|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1634808440000|2021-10-21 09:27:20|3066.6|3060.6|3067.9|3061.9|3067.9|3061.9|3066.6|3060.6|2
1634808450000|2021-10-21 09:27:30|3067.6|3061.6|3067.4|3061.4|3067.6|3061.6|3067.1|3061.1|5
1634808460000|2021-10-21 09:27:40|3067.1|3061.1|3066.6|3060.6|3067.1|3061.1|3066.6|3060.6|4
1634808470000|2021-10-21 09:27:50|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1634808480000|2021-10-21 09:28:00|3066.6|3060.6|3066.1|3060.1|3066.6|3060.6|3066.1|3060.1|3
1634808560000|2021-10-21 09:29:20|3066.4|3060.4|3066.9|3060.9|3066.9|3060.9|3066.4|3060.4|2
1634808570000|2021-10-21 09:29:30|3067.4|3061.4|3066.4|3060.4|3067.4|3061.4|3066.4|3060.4|3
1634808660000|2021-10-21 09:31:00|3066.6|3060.6|3066.9|3060.9|3066.9|3060.9|3066.6|3060.6|2
1634808670000|2021-10-21 09:31:10|3067.4|3061.4|3066.4|3060.4|3067.4|3061.4|3066.1|3060.1|5
1634808680000|2021-10-21 09:31:20|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|3066.1|3060.1|1
1634808720000|2021-10-21 09:32:00|3066.4|3060.4|3067.4|3061.4|3067.4|3061.4|3066.4|3060.4|2
1634808730000|2021-10-21 09:32:10|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1634808750000|2021-10-21 09:32:30|3067.4|3061.4|3066.9|3060.9|3067.4|3061.4|3066.4|3060.4|6
1634808760000|2021-10-21 09:32:40|3066.6|3060.6|3066.4|3060.4|3066.6|3060.6|3066.4|3060.4|2
1634808770000|2021-10-21 09:32:50|3066.1|3060.1|3064.6|3058.6|3066.1|3060.1|3064.6|3058.6|2
1634808780000|2021-10-21 09:33:00|3064.9|3058.9|3065.1|3059.1|3065.1|3059.1|3064.9|3058.9|2
1634808790000|2021-10-21 09:33:10|3064.9|3058.9|3064.6|3058.6|3064.9|3058.9|3064.6|3058.6|2
1634808800000|2021-10-21 09:33:20|3064.4|3058.4|3063.1|3057.1|3064.4|3058.4|3063.1|3057.1|4
1634808810000|2021-10-21 09:33:30|3063.4|3057.4|3065.1|3059.1|3065.1|3059.1|3063.4|3057.4|6
1634808820000|2021-10-21 09:33:40|3065.4|3059.4|3064.1|3058.1|3065.6|3059.6|3064.1|3058.1|3
1634808850000|2021-10-21 09:34:10|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|3063.9|3057.9|1
1634808870000|2021-10-21 09:34:30|3064.1|3058.1|3064.9|3058.9|3065.1|3059.1|3064.1|3058.1|5
1634808880000|2021-10-21 09:34:40|3064.6|3058.6|3064.4|3058.4|3064.6|3058.6|3064.4|3058.4|2
1634808900000|2021-10-21 09:35:00|3064.1|3058.1|3064.1|3058.1|3064.1|3058.1|3064.1|3058.1|1
1634808910000|2021-10-21 09:35:10|3063.9|3057.9|3063.1|3057.1|3063.9|3057.9|3063.1|3057.1|2
1634808940000|2021-10-21 09:35:40|3062.9|3056.9|3061.9|3055.9|3062.9|3056.9|3061.9|3055.9|4
1634808950000|2021-10-21 09:35:50|3061.6|3055.6|3061.4|3055.4|3061.6|3055.6|3061.4|3055.4|2
1634808960000|2021-10-21 09:36:00|3061.6|3055.6|3063.1|3057.1|3063.1|3057.1|3061.6|3055.6|2
1634808970000|2021-10-21 09:36:10|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1634808990000|2021-10-21 09:36:30|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1634809000000|2021-10-21 09:36:40|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1634809010000|2021-10-21 09:36:50|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1634809030000|2021-10-21 09:37:10|3063.4|3057.4|3063.6|3057.6|3063.6|3057.6|3063.4|3057.4|2
1634809050000|2021-10-21 09:37:30|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1634809140000|2021-10-21 09:39:00|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1634809160000|2021-10-21 09:39:20|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1634809210000|2021-10-21 09:40:10|3063.6|3057.6|3065.1|3059.1|3065.1|3059.1|3063.6|3057.6|3
1634809240000|2021-10-21 09:40:40|3064.4|3058.4|3062.3|3056.3|3064.4|3058.4|3062.3|3056.3|2
1634809250000|2021-10-21 09:40:50|3062|3056|3060.4|3054.4|3062|3056|3060.4|3054.4|3
1634809290000|2021-10-21 09:41:30|3060.9|3054.9|3062.1|3056.1|3062.1|3056.1|3060.9|3054.9|5
1634809320000|2021-10-21 09:42:00|3061.9|3055.9|3061.4|3055.4|3061.9|3055.9|3061.4|3055.4|2
1634809340000|2021-10-21 09:42:20|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1634809360000|2021-10-21 09:42:40|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1634809390000|2021-10-21 09:43:10|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1634809400000|2021-10-21 09:43:20|3061.9|3055.9|3061.6|3055.6|3061.9|3055.9|3061.6|3055.6|2
1634809440000|2021-10-21 09:44:00|3061.4|3055.4|3060.6|3054.6|3061.4|3055.4|3060.4|3054.4|3
1634809460000|2021-10-21 09:44:20|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|1
1634809470000|2021-10-21 09:44:30|3060.1|3054.1|3059.9|3053.9|3060.1|3054.1|3059.9|3053.9|2
1634809490000|2021-10-21 09:44:50|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1634809590000|2021-10-21 09:46:30|3060.6|3054.6|3061.4|3055.4|3061.4|3055.4|3060.6|3054.6|2
1634809630000|2021-10-21 09:47:10|3061.1|3055.1|3059.6|3053.6|3061.1|3055.1|3059.6|3053.6|3
1634809650000|2021-10-21 09:47:30|3059.4|3053.4|3058.9|3052.9|3059.4|3053.4|3058.9|3052.9|2
1634809710000|2021-10-21 09:48:30|3059.1|3053.1|3060.6|3054.6|3061.1|3055.1|3059.1|3053.1|8
1634809730000|2021-10-21 09:48:50|3060.9|3054.9|3060.6|3054.6|3060.9|3054.9|3060.6|3054.6|2
1634809750000|2021-10-21 09:49:10|3060.4|3054.4|3058.4|3052.4|3060.4|3054.4|3058.4|3052.4|2
1634809800000|2021-10-21 09:50:00|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1634809850000|2021-10-21 09:50:50|3058.4|3052.4|3058.4|3052.4|3058.4|3052.4|3058.4|3052.4|1
1634809860000|2021-10-21 09:51:00|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1634809870000|2021-10-21 09:51:10|3057.9|3051.9|3055.1|3049.1|3057.9|3051.9|3055.1|3049.1|4
1634809880000|2021-10-21 09:51:20|3054.9|3048.9|3054.6|3048.6|3055.1|3049.1|3054.6|3048.6|3
1634809890000|2021-10-21 09:51:30|3054.9|3048.9|3055.1|3049.1|3055.1|3049.1|3054.9|3048.9|2
1634809900000|2021-10-21 09:51:40|3055.4|3049.4|3055.9|3049.9|3055.9|3049.9|3055.4|3049.4|2
1634809910000|2021-10-21 09:51:50|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1634809920000|2021-10-21 09:52:00|3056.4|3050.4|3056.6|3050.6|3056.9|3050.9|3056.4|3050.4|3
1634809980000|2021-10-21 09:53:00|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1634809990000|2021-10-21 09:53:10|3056.6|3050.6|3056.4|3050.4|3056.6|3050.6|3056.4|3050.4|2
1634810010000|2021-10-21 09:53:30|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1634810020000|2021-10-21 09:53:40|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|3056.9|3050.9|1
1634810060000|2021-10-21 09:54:20|3057.1|3051.1|3057.4|3051.4|3057.6|3051.6|3057.1|3051.1|3
1634810070000|2021-10-21 09:54:30|3057.9|3051.9|3058.1|3052.1|3058.1|3052.1|3057.9|3051.9|2
1634810100000|2021-10-21 09:55:00|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1634810190000|2021-10-21 09:56:30|3058.1|3052.1|3058.4|3052.4|3058.4|3052.4|3058.1|3052.1|2
1634810220000|2021-10-21 09:57:00|3058.6|3052.6|3057.4|3051.4|3058.6|3052.6|3057.4|3051.4|2
1634810230000|2021-10-21 09:57:10|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|1
1634810250000|2021-10-21 09:57:30|3056.9|3050.9|3057.4|3051.4|3057.4|3051.4|3056.9|3050.9|3
1634810260000|2021-10-21 09:57:40|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1634810270000|2021-10-21 09:57:50|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|1
1634810310000|2021-10-21 09:58:30|3057.6|3051.6|3056.9|3050.9|3057.6|3051.6|3056.9|3050.9|3
1634810320000|2021-10-21 09:58:40|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|2
1634810330000|2021-10-21 09:58:50|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|2
1634810340000|2021-10-21 09:59:00|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|3057.1|3051.1|1
1634810350000|2021-10-21 09:59:10|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3056.9|3050.9|4
1634810360000|2021-10-21 09:59:20|3057.1|3051.1|3056.9|3050.9|3057.1|3051.1|3056.9|3050.9|2
1634810370000|2021-10-21 09:59:30|3057.1|3051.1|3056.6|3050.6|3057.4|3051.4|3056.6|3050.6|4
1634810400000|2021-10-21 10:00:00|3056.9|3050.9|3057.1|3051.1|3057.1|3051.1|3056.9|3050.9|2
1634810450000|2021-10-21 10:00:50|3056.4|3050.4|3055.4|3049.4|3056.4|3050.4|3055.4|3049.4|2
1634810460000|2021-10-21 10:01:00|3054.6|3048.6|3054.1|3048.1|3054.6|3048.6|3054.1|3048.1|2
1634810470000|2021-10-21 10:01:10|3053.9|3047.9|3054.9|3048.9|3054.9|3048.9|3053.9|3047.9|2
1634810480000|2021-10-21 10:01:20|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1634810500000|2021-10-21 10:01:40|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1634810510000|2021-10-21 10:01:50|3054.6|3048.6|3053.4|3047.4|3054.6|3048.6|3053.4|3047.4|3
1634810520000|2021-10-21 10:02:00|3052.9|3046.9|3052.4|3046.4|3052.9|3046.9|3052.4|3046.4|3
1634810530000|2021-10-21 10:02:10|3052.1|3046.1|3052.6|3046.6|3052.6|3046.6|3052.1|3046.1|3
1634810540000|2021-10-21 10:02:20|3052.4|3046.4|3051.9|3045.9|3052.4|3046.4|3051.9|3045.9|4
1634810550000|2021-10-21 10:02:30|3051.4|3045.4|3050.6|3044.6|3051.6|3045.6|3050.6|3044.6|4
1634810560000|2021-10-21 10:02:40|3050.4|3044.4|3050.9|3044.9|3050.9|3044.9|3050.4|3044.4|2
1634810570000|2021-10-21 10:02:50|3050.6|3044.6|3050.9|3044.9|3050.9|3044.9|3050.4|3044.4|5
1634810580000|2021-10-21 10:03:00|3051.1|3045.1|3051.1|3045.1|3051.4|3045.4|3050.4|3044.4|7
1634810590000|2021-10-21 10:03:10|3050.9|3044.9|3050.4|3044.4|3050.9|3044.9|3050.4|3044.4|3
1634810600000|2021-10-21 10:03:20|3050.6|3044.6|3050.4|3044.4|3050.6|3044.6|3049.9|3043.9|4
1634810610000|2021-10-21 10:03:30|3050.6|3044.6|3050.4|3044.4|3050.6|3044.6|3050.4|3044.4|2
1634810620000|2021-10-21 10:03:40|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3049.6|3043.6|3
1634810630000|2021-10-21 10:03:50|3050.4|3044.4|3050.6|3044.6|3050.6|3044.6|3050.1|3044.1|6
1634810640000|2021-10-21 10:04:00|3050.9|3044.9|3050.4|3044.4|3050.9|3044.9|3050.4|3044.4|2
1634810650000|2021-10-21 10:04:10|3050.6|3044.6|3049.4|3043.4|3050.6|3044.6|3049.4|3043.4|3
1634810660000|2021-10-21 10:04:20|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.4|3043.4|3
1634810670000|2021-10-21 10:04:30|3049.9|3043.9|3050.9|3044.9|3050.9|3044.9|3049.9|3043.9|4
1634810710000|2021-10-21 10:05:10|3051.6|3045.6|3051.9|3045.9|3051.9|3045.9|3051.6|3045.6|2
1634810750000|2021-10-21 10:05:50|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1634810770000|2021-10-21 10:06:10|3051.4|3045.4|3050.9|3044.9|3051.4|3045.4|3050.4|3044.4|4
1634810780000|2021-10-21 10:06:20|3050.6|3044.6|3051.1|3045.1|3051.1|3045.1|3050.4|3044.4|4
1634810790000|2021-10-21 10:06:30|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1634810800000|2021-10-21 10:06:40|3050.4|3044.4|3050.9|3044.9|3050.9|3044.9|3050.4|3044.4|3
1634810820000|2021-10-21 10:07:00|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1634810830000|2021-10-21 10:07:10|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1634810840000|2021-10-21 10:07:20|3051.1|3045.1|3051.4|3045.4|3051.4|3045.4|3051.1|3045.1|2
1634810890000|2021-10-21 10:08:10|3051.6|3045.6|3051.9|3045.9|3052.1|3046.1|3051.6|3045.6|3
1634810910000|2021-10-21 10:08:30|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1634810960000|2021-10-21 10:09:20|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1634811060000|2021-10-21 10:11:00|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1634811080000|2021-10-21 10:11:20|3051.4|3045.4|3050.4|3044.4|3051.4|3045.4|3050.4|3044.4|4
1634811090000|2021-10-21 10:11:30|3050.6|3044.6|3051.1|3045.1|3051.1|3045.1|3050.4|3044.4|5
1634811110000|2021-10-21 10:11:50|3050.9|3044.9|3049.6|3043.6|3050.9|3044.9|3049.6|3043.6|4
1634811120000|2021-10-21 10:12:00|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1634811130000|2021-10-21 10:12:10|3050.1|3044.1|3047.9|3041.9|3050.1|3044.1|3047.9|3041.9|5
1634811140000|2021-10-21 10:12:20|3048.1|3042.1|3046.6|3040.6|3048.9|3042.9|3046.6|3040.6|6
1634811150000|2021-10-21 10:12:30|3046.9|3040.9|3046.1|3040.1|3046.9|3040.9|3046.1|3040.1|2
1634811160000|2021-10-21 10:12:40|3045.9|3039.9|3046.1|3040.1|3046.1|3040.1|3045.6|3039.6|4
1634811170000|2021-10-21 10:12:50|3045.9|3039.9|3045.6|3039.6|3045.9|3039.9|3045.6|3039.6|2
1634811180000|2021-10-21 10:13:00|3045.4|3039.4|3046.4|3040.4|3046.6|3040.6|3045.4|3039.4|6
1634811200000|2021-10-21 10:13:20|3046.1|3040.1|3046.6|3040.6|3046.6|3040.6|3046.1|3040.1|2
1634811210000|2021-10-21 10:13:30|3046.9|3040.9|3047.1|3041.1|3047.1|3041.1|3046.9|3040.9|2
1634811240000|2021-10-21 10:14:00|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1634811250000|2021-10-21 10:14:10|3047.1|3041.1|3047.4|3041.4|3047.4|3041.4|3047.1|3041.1|2
1634811260000|2021-10-21 10:14:20|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1634811270000|2021-10-21 10:14:30|3047.6|3041.6|3048.6|3042.6|3048.9|3042.9|3047.6|3041.6|3
1634811280000|2021-10-21 10:14:40|3048.4|3042.4|3048.1|3042.1|3048.6|3042.6|3048.1|3042.1|6
1634811290000|2021-10-21 10:14:50|3047.9|3041.9|3047.6|3041.6|3047.9|3041.9|3047.6|3041.6|2
1634811310000|2021-10-21 10:15:10|3047.9|3041.9|3048.6|3042.6|3048.6|3042.6|3047.9|3041.9|2
1634811330000|2021-10-21 10:15:30|3048.4|3042.4|3048.1|3042.1|3048.4|3042.4|3048.1|3042.1|2
1634811350000|2021-10-21 10:15:50|3048.4|3042.4|3049.4|3043.4|3049.4|3043.4|3048.4|3042.4|3
1634811360000|2021-10-21 10:16:00|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1634811420000|2021-10-21 10:17:00|3050.1|3044.1|3050.9|3044.9|3050.9|3044.9|3050.1|3044.1|4
1634811430000|2021-10-21 10:17:10|3051.1|3045.1|3050.6|3044.6|3051.1|3045.1|3050.4|3044.4|3
1634811470000|2021-10-21 10:17:50|3050.4|3044.4|3050.1|3044.1|3050.4|3044.4|3050.1|3044.1|2
1634811490000|2021-10-21 10:18:10|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1634811500000|2021-10-21 10:18:20|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1634811550000|2021-10-21 10:19:10|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1634811570000|2021-10-21 10:19:30|3050.6|3044.6|3051.1|3045.1|3051.6|3045.6|3050.6|3044.6|6
1634811590000|2021-10-21 10:19:50|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|3050.6|3044.6|1
1634811600000|2021-10-21 10:20:00|3050.4|3044.4|3049.6|3043.6|3050.4|3044.4|3049.6|3043.6|4
1634811610000|2021-10-21 10:20:10|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1634811630000|2021-10-21 10:20:30|3050.9|3044.9|3051.4|3045.4|3051.6|3045.6|3050.9|3044.9|3
1634811640000|2021-10-21 10:20:40|3051.1|3045.1|3051.4|3045.4|3051.4|3045.4|3051.1|3045.1|2
1634811650000|2021-10-21 10:20:50|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1634811660000|2021-10-21 10:21:00|3052.6|3046.6|3050.9|3044.9|3052.6|3046.6|3050.9|3044.9|5
1634811750000|2021-10-21 10:22:30|3050.6|3044.6|3049.9|3043.9|3050.6|3044.6|3049.9|3043.9|2
1634811770000|2021-10-21 10:22:50|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1634811790000|2021-10-21 10:23:10|3050.4|3044.4|3050.6|3044.6|3050.6|3044.6|3050.4|3044.4|2
1634811860000|2021-10-21 10:24:20|3051.6|3045.6|3050.6|3044.6|3051.6|3045.6|3050.6|3044.6|3
1634811890000|2021-10-21 10:24:50|3050.4|3044.4|3049.9|3043.9|3050.4|3044.4|3049.9|3043.9|2
1634811900000|2021-10-21 10:25:00|3050.9|3044.9|3051.4|3045.4|3051.4|3045.4|3050.9|3044.9|5
1634811930000|2021-10-21 10:25:30|3051.6|3045.6|3052.1|3046.1|3052.1|3046.1|3051.6|3045.6|3
1634811950000|2021-10-21 10:25:50|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1634811970000|2021-10-21 10:26:10|3052.6|3046.6|3052.6|3046.6|3053.1|3047.1|3052.6|3046.6|3
1634811980000|2021-10-21 10:26:20|3052.4|3046.4|3051.4|3045.4|3052.4|3046.4|3051.4|3045.4|4
1634812040000|2021-10-21 10:27:20|3050.9|3044.9|3047.3|3041.3|3050.9|3044.9|3047.3|3041.3|3
1634812050000|2021-10-21 10:27:30|3047.1|3041.1|3046.4|3040.4|3047.1|3041.1|3046.4|3040.4|2
1634812060000|2021-10-21 10:27:40|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1634812090000|2021-10-21 10:28:10|3046.9|3040.9|3046.6|3040.6|3046.9|3040.9|3046.6|3040.6|2
1634812110000|2021-10-21 10:28:30|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1634812120000|2021-10-21 10:28:40|3045.9|3039.9|3045.4|3039.4|3045.9|3039.9|3045.4|3039.4|3
1634812150000|2021-10-21 10:29:10|3045.1|3039.1|3044.9|3038.9|3045.1|3039.1|3043.6|3037.6|7
1634812170000|2021-10-21 10:29:30|3045.1|3039.1|3044.1|3038.1|3045.1|3039.1|3044.1|3038.1|3
1634812190000|2021-10-21 10:29:50|3044.4|3038.4|3044.9|3038.9|3044.9|3038.9|3044.4|3038.4|3
1634812220000|2021-10-21 10:30:20|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.1|3038.1|4
1634812300000|2021-10-21 10:31:40|3044.1|3038.1|3043.1|3037.1|3044.1|3038.1|3043.1|3037.1|4
1634812310000|2021-10-21 10:31:50|3043.4|3037.4|3042.4|3036.4|3043.4|3037.4|3042.4|3036.4|3
1634812320000|2021-10-21 10:32:00|3042.1|3036.1|3041.4|3035.4|3042.1|3036.1|3041.4|3035.4|4
1634812350000|2021-10-21 10:32:30|3041.6|3035.6|3042.1|3036.1|3042.1|3036.1|3041.6|3035.6|2
1634812360000|2021-10-21 10:32:40|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1634812370000|2021-10-21 10:32:50|3042.6|3036.6|3042.4|3036.4|3042.6|3036.6|3042.1|3036.1|4
1634812410000|2021-10-21 10:33:30|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1634812420000|2021-10-21 10:33:40|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1634812430000|2021-10-21 10:33:50|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|2
1634812470000|2021-10-21 10:34:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1634812480000|2021-10-21 10:34:40|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|2
1634812490000|2021-10-21 10:34:50|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1634812500000|2021-10-21 10:35:00|3041.6|3035.6|3041.9|3035.9|3041.9|3035.9|3041.6|3035.6|2
1634812510000|2021-10-21 10:35:10|3042.4|3036.4|3041.6|3035.6|3042.4|3036.4|3041.6|3035.6|2
1634812520000|2021-10-21 10:35:20|3041.1|3035.1|3040.6|3034.6|3041.1|3035.1|3040.6|3034.6|2
1634812530000|2021-10-21 10:35:30|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1634812540000|2021-10-21 10:35:40|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1634812550000|2021-10-21 10:35:50|3040.9|3034.9|3039.6|3033.6|3040.9|3034.9|3039.6|3033.6|4
1634812560000|2021-10-21 10:36:00|3039.9|3033.9|3039.4|3033.4|3039.9|3033.9|3039.4|3033.4|2
1634812570000|2021-10-21 10:36:10|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1634812610000|2021-10-21 10:36:50|3039.4|3033.4|3039.6|3033.6|3039.6|3033.6|3039.4|3033.4|2
1634812630000|2021-10-21 10:37:10|3039.9|3033.9|3039.6|3033.6|3039.9|3033.9|3039.6|3033.6|2
1634812660000|2021-10-21 10:37:40|3039.4|3033.4|3038.6|3032.6|3039.4|3033.4|3038.6|3032.6|3
1634812670000|2021-10-21 10:37:50|3038.9|3032.9|3038.9|3032.9|3039.1|3033.1|3038.9|3032.9|3
1634812680000|2021-10-21 10:38:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1634812690000|2021-10-21 10:38:10|3038.9|3032.9|3036.4|3030.4|3038.9|3032.9|3036.4|3030.4|4
1634812700000|2021-10-21 10:38:20|3036.6|3030.6|3035.4|3029.4|3036.6|3030.6|3034.9|3028.9|5
1634812710000|2021-10-21 10:38:30|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1634812720000|2021-10-21 10:38:40|3034.9|3028.9|3034.9|3028.9|3035.1|3029.1|3034.9|3028.9|3
1634812730000|2021-10-21 10:38:50|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1634812740000|2021-10-21 10:39:00|3034.9|3028.9|3035.1|3029.1|3035.1|3029.1|3034.9|3028.9|4
1634812760000|2021-10-21 10:39:20|3034.9|3028.9|3032.4|3026.4|3034.9|3028.9|3032.1|3026.1|5
1634812770000|2021-10-21 10:39:30|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1634812780000|2021-10-21 10:39:40|3033.1|3027.1|3033.6|3027.6|3033.6|3027.6|3033.1|3027.1|2
1634812790000|2021-10-21 10:39:50|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1634812800000|2021-10-21 10:40:00|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|2
1634812810000|2021-10-21 10:40:10|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|2
1634812830000|2021-10-21 10:40:30|3032.4|3026.4|3034.1|3028.1|3034.1|3028.1|3032.4|3026.4|7
1634812850000|2021-10-21 10:40:50|3034.4|3028.4|3035.1|3029.1|3035.1|3029.1|3034.4|3028.4|4
1634812860000|2021-10-21 10:41:00|3035.4|3029.4|3035.9|3029.9|3035.9|3029.9|3035.4|3029.4|3
1634812880000|2021-10-21 10:41:20|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1634812890000|2021-10-21 10:41:30|3037.1|3031.1|3038.4|3032.4|3038.4|3032.4|3037.1|3031.1|3
1634812900000|2021-10-21 10:41:40|3037.6|3031.6|3033.5|3027.5|3037.6|3031.6|3033.5|3027.5|2
1634812920000|2021-10-21 10:42:00|3033.3|3027.3|3030.6|3024.6|3033.3|3027.3|3030.6|3024.6|4
1634812930000|2021-10-21 10:42:10|3030.4|3024.4|3028.1|3022.1|3030.4|3024.4|3028.1|3022.1|6
1634812940000|2021-10-21 10:42:20|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1634812960000|2021-10-21 10:42:40|3028.1|3022.1|3027.6|3021.6|3028.4|3022.4|3027.4|3021.4|6
1634812970000|2021-10-21 10:42:50|3027.1|3021.1|3025.6|3019.6|3027.1|3021.1|3025|3019|5
1634812980000|2021-10-21 10:43:00|3025.1|3019.1|3022.5|3016.5|3025.1|3019.1|3022.5|3016.5|3
1634812990000|2021-10-21 10:43:10|3022.4|3016.4|3022.4|3016.4|3022.6|3016.6|3022.1|3016.1|4
1634813000000|2021-10-21 10:43:20|3022.6|3016.6|3023.6|3017.6|3023.6|3017.6|3022.6|3016.6|2
1634813010000|2021-10-21 10:43:30|3023.4|3017.4|3024.4|3018.4|3024.6|3018.6|3023.4|3017.4|4
1634813040000|2021-10-21 10:44:00|3024.1|3018.1|3026.4|3020.4|3026.4|3020.4|3024.1|3018.1|2
1634813070000|2021-10-21 10:44:30|3026.1|3020.1|3026.4|3020.4|3026.4|3020.4|3025.9|3019.9|4
1634813090000|2021-10-21 10:44:50|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1634813100000|2021-10-21 10:45:00|3026.4|3020.4|3025.6|3019.6|3026.4|3020.4|3025.1|3019.1|8
1634813110000|2021-10-21 10:45:10|3025.1|3019.1|3025.6|3019.6|3025.6|3019.6|3025.1|3019.1|3
1634813140000|2021-10-21 10:45:40|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1634813150000|2021-10-21 10:45:50|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1634813200000|2021-10-21 10:46:40|3026.9|3020.9|3027.4|3021.4|3027.4|3021.4|3026.9|3020.9|2
1634813220000|2021-10-21 10:47:00|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1634813230000|2021-10-21 10:47:10|3027.4|3021.4|3027.6|3021.6|3027.6|3021.6|3027.4|3021.4|2
1634813240000|2021-10-21 10:47:20|3027.9|3021.9|3028.6|3022.6|3028.9|3022.9|3027.9|3021.9|4
1634813250000|2021-10-21 10:47:30|3028.1|3022.1|3023.1|3017.1|3028.1|3022.1|3023.1|3017.1|5
1634813260000|2021-10-21 10:47:40|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1634813280000|2021-10-21 10:48:00|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1634813300000|2021-10-21 10:48:20|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1634813310000|2021-10-21 10:48:30|3023.4|3017.4|3023.6|3017.6|3024.1|3018.1|3023.4|3017.4|6
1634813330000|2021-10-21 10:48:50|3023.9|3017.9|3024.1|3018.1|3024.1|3018.1|3023.9|3017.9|2
1634813360000|2021-10-21 10:49:20|3024.4|3018.4|3024.9|3018.9|3024.9|3018.9|3024.4|3018.4|2
1634813410000|2021-10-21 10:50:10|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1634813420000|2021-10-21 10:50:20|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.6|3017.6|2
1634813430000|2021-10-21 10:50:30|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1634813460000|2021-10-21 10:51:00|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1634813470000|2021-10-21 10:51:10|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1634813490000|2021-10-21 10:51:30|3023.6|3017.6|3022.6|3016.6|3023.6|3017.6|3022.6|3016.6|2
1634813500000|2021-10-21 10:51:40|3022.4|3016.4|3021.6|3015.6|3022.4|3016.4|3021.6|3015.6|2
1634813510000|2021-10-21 10:51:50|3021.4|3015.4|3017.6|3011.6|3021.4|3015.4|3017.6|3011.6|4
1634813520000|2021-10-21 10:52:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3016.9|3010.9|3
1634813530000|2021-10-21 10:52:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1634813540000|2021-10-21 10:52:20|3017.6|3011.6|3018.6|3012.6|3019.1|3013.1|3017.6|3011.6|3
1634813550000|2021-10-21 10:52:30|3018.4|3012.4|3017.4|3011.4|3018.4|3012.4|3017.1|3011.1|4
1634813560000|2021-10-21 10:52:40|3017.6|3011.6|3019.6|3013.6|3019.6|3013.6|3017.6|3011.6|5
1634813570000|2021-10-21 10:52:50|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3019.1|3013.1|2
1634813590000|2021-10-21 10:53:10|3018.9|3012.9|3018.4|3012.4|3018.9|3012.9|3018.4|3012.4|2
1634813610000|2021-10-21 10:53:30|3018.6|3012.6|3019.4|3013.4|3019.4|3013.4|3018.6|3012.6|4
1634813630000|2021-10-21 10:53:50|3019.6|3013.6|3020.6|3014.6|3020.6|3014.6|3019.6|3013.6|2
1634813650000|2021-10-21 10:54:10|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1634813660000|2021-10-21 10:54:20|3021.6|3015.6|3023.9|3017.9|3023.9|3017.9|3021.6|3015.6|2
1634813680000|2021-10-21 10:54:40|3022.6|3016.6|3021.9|3015.9|3022.6|3016.6|3021.9|3015.9|3
1634813690000|2021-10-21 10:54:50|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1634813700000|2021-10-21 10:55:00|3023.4|3017.4|3023.9|3017.9|3023.9|3017.9|3023.4|3017.4|3
1634813710000|2021-10-21 10:55:10|3023.4|3017.4|3021.4|3015.4|3023.4|3017.4|3021.4|3015.4|3
1634813730000|2021-10-21 10:55:30|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1634813740000|2021-10-21 10:55:40|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.4|3015.4|3
1634813750000|2021-10-21 10:55:50|3021.9|3015.9|3022.1|3016.1|3022.1|3016.1|3021.9|3015.9|2
1634813760000|2021-10-21 10:56:00|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3021.6|3015.6|4
1634813770000|2021-10-21 10:56:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1634813780000|2021-10-21 10:56:20|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.4|3014.4|4
1634813790000|2021-10-21 10:56:30|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|2
1634813800000|2021-10-21 10:56:40|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1634813850000|2021-10-21 10:57:30|3020.9|3014.9|3019.6|3013.6|3020.9|3014.9|3019.4|3013.4|3
1634813860000|2021-10-21 10:57:40|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1634813880000|2021-10-21 10:58:00|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1634813890000|2021-10-21 10:58:10|3020.1|3014.1|3020.6|3014.6|3020.6|3014.6|3020.1|3014.1|2
1634813900000|2021-10-21 10:58:20|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1634813920000|2021-10-21 10:58:40|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1634813930000|2021-10-21 10:58:50|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|2
1634813960000|2021-10-21 10:59:20|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1634813990000|2021-10-21 10:59:50|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1634814000000|2021-10-21 11:00:00|3020.4|3014.4|3020.6|3014.6|3020.6|3014.6|3020.4|3014.4|2
1634814020000|2021-10-21 11:00:20|3020.4|3014.4|3019.9|3013.9|3020.4|3014.4|3019.9|3013.9|3
1634814040000|2021-10-21 11:00:40|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1634814050000|2021-10-21 11:00:50|3018.4|3012.4|3017.6|3011.6|3018.4|3012.4|3017.6|3011.6|2
1634814060000|2021-10-21 11:01:00|3017.4|3011.4|3016.6|3010.6|3017.4|3011.4|3016.6|3010.6|3
1634814070000|2021-10-21 11:01:10|3016.9|3010.9|3017.1|3011.1|3017.4|3011.4|3016.9|3010.9|4
1634814080000|2021-10-21 11:01:20|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|3
1634814090000|2021-10-21 11:01:30|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1634814100000|2021-10-21 11:01:40|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1634814110000|2021-10-21 11:01:50|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1634814120000|2021-10-21 11:02:00|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1634814130000|2021-10-21 11:02:10|3015.1|3009.1|3014.9|3008.9|3015.1|3009.1|3014.9|3008.9|2
1634814140000|2021-10-21 11:02:20|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1634814160000|2021-10-21 11:02:40|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1634814170000|2021-10-21 11:02:50|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1634814180000|2021-10-21 11:03:00|3014.9|3008.9|3015.6|3009.6|3015.6|3009.6|3014.9|3008.9|6
1634814190000|2021-10-21 11:03:10|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1634814200000|2021-10-21 11:03:20|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1634814220000|2021-10-21 11:03:40|3016.1|3010.1|3015.6|3009.6|3016.1|3010.1|3015.6|3009.6|2
1634814230000|2021-10-21 11:03:50|3015.1|3009.1|3015.6|3009.6|3015.6|3009.6|3015.1|3009.1|2
1634814250000|2021-10-21 11:04:10|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1634814260000|2021-10-21 11:04:20|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|3
1634814270000|2021-10-21 11:04:30|3015.1|3009.1|3014.4|3008.4|3015.4|3009.4|3014.1|3008.1|6
1634814280000|2021-10-21 11:04:40|3014.6|3008.6|3014.1|3008.1|3014.6|3008.6|3014.1|3008.1|3
1634814290000|2021-10-21 11:04:50|3013.9|3007.9|3014.1|3008.1|3014.1|3008.1|3013.9|3007.9|2
1634814300000|2021-10-21 11:05:00|3013.6|3007.6|3013.6|3007.6|3014.1|3008.1|3013.6|3007.6|3
1634814310000|2021-10-21 11:05:10|3013.4|3007.4|3011.9|3005.9|3013.4|3007.4|3011.9|3005.9|2
1634814320000|2021-10-21 11:05:20|3012.1|3006.1|3011.6|3005.6|3012.6|3006.6|3011.6|3005.6|3
1634814330000|2021-10-21 11:05:30|3011.1|3005.1|3010.6|3004.6|3011.6|3005.6|3010.6|3004.6|3
1634814340000|2021-10-21 11:05:40|3010.1|3004.1|3010.6|3004.6|3010.6|3004.6|3010.1|3004.1|2
1634814350000|2021-10-21 11:05:50|3010.9|3004.9|3009.4|3003.4|3010.9|3004.9|3009.4|3003.4|4
1634814360000|2021-10-21 11:06:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1634814370000|2021-10-21 11:06:10|3008.6|3002.6|3008.6|3002.6|3010.1|3004.1|3008.4|3002.4|6
1634814380000|2021-10-21 11:06:20|3008.9|3002.9|3008.6|3002.6|3009.1|3003.1|3007.9|3001.9|10
1634814390000|2021-10-21 11:06:30|3008.9|3002.9|3008.4|3002.4|3008.9|3002.9|3008.4|3002.4|4
1634814400000|2021-10-21 11:06:40|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1634814410000|2021-10-21 11:06:50|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1634814420000|2021-10-21 11:07:00|3007.6|3001.6|3007.6|3001.6|3008.1|3002.1|3007.6|3001.6|4
1634814430000|2021-10-21 11:07:10|3007.9|3001.9|3008.4|3002.4|3008.4|3002.4|3007.9|3001.9|3
1634814440000|2021-10-21 11:07:20|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.1|3001.1|3
1634814450000|2021-10-21 11:07:30|3007.1|3001.1|3007.9|3001.9|3007.9|3001.9|3007.1|3001.1|2
1634814470000|2021-10-21 11:07:50|3007.6|3001.6|3008.1|3002.1|3008.1|3002.1|3007.1|3001.1|4
1634814480000|2021-10-21 11:08:00|3008.4|3002.4|3009.6|3003.6|3009.6|3003.6|3008.4|3002.4|4
1634814490000|2021-10-21 11:08:10|3009.9|3003.9|3010.1|3004.1|3010.4|3004.4|3009.9|3003.9|3
1634814500000|2021-10-21 11:08:20|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1634814510000|2021-10-21 11:08:30|3010.1|3004.1|3009.6|3003.6|3010.1|3004.1|3009.6|3003.6|2
1634814520000|2021-10-21 11:08:40|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|2
1634814530000|2021-10-21 11:08:50|3011.9|3005.9|3010.1|3004.1|3011.9|3005.9|3010.1|3004.1|6
1634814540000|2021-10-21 11:09:00|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1634814550000|2021-10-21 11:09:10|3010.9|3004.9|3010.4|3004.4|3010.9|3004.9|3010.4|3004.4|3
1634814560000|2021-10-21 11:09:20|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1634814570000|2021-10-21 11:09:30|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1634814580000|2021-10-21 11:09:40|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1634814590000|2021-10-21 11:09:50|3011.4|3005.4|3010.4|3004.4|3011.4|3005.4|3010.4|3004.4|3
1634814610000|2021-10-21 11:10:10|3010.9|3004.9|3010.4|3004.4|3010.9|3004.9|3010.4|3004.4|2
1634814640000|2021-10-21 11:10:40|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1634814660000|2021-10-21 11:11:00|3009.9|3003.9|3010.4|3004.4|3010.4|3004.4|3009.9|3003.9|2
1634814670000|2021-10-21 11:11:10|3010.1|3004.1|3010.6|3004.6|3010.6|3004.6|3010.1|3004.1|2
1634814690000|2021-10-21 11:11:30|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.6|3004.6|6
1634814700000|2021-10-21 11:11:40|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.6|3004.6|2
1634814720000|2021-10-21 11:12:00|3009.9|3003.9|3009.6|3003.6|3009.9|3003.9|3009.6|3003.6|2
1634814730000|2021-10-21 11:12:10|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1634814740000|2021-10-21 11:12:20|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1634814750000|2021-10-21 11:12:30|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1634814760000|2021-10-21 11:12:40|3008.1|3002.1|3007.9|3001.9|3008.1|3002.1|3007.6|3001.6|3
1634814770000|2021-10-21 11:12:50|3008.4|3002.4|3007.6|3001.6|3008.4|3002.4|3007.6|3001.6|2
1634814780000|2021-10-21 11:13:00|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1634814790000|2021-10-21 11:13:10|3009.1|3003.1|3007.6|3001.6|3009.6|3003.6|3007.6|3001.6|5
1634814810000|2021-10-21 11:13:30|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1634814820000|2021-10-21 11:13:40|3008.4|3002.4|3008.9|3002.9|3008.9|3002.9|3008.4|3002.4|3
1634814830000|2021-10-21 11:13:50|3008.6|3002.6|3009.1|3003.1|3009.1|3003.1|3008.6|3002.6|3
1634814850000|2021-10-21 11:14:10|3009.4|3003.4|3009.6|3003.6|3009.6|3003.6|3009.4|3003.4|2
1634814880000|2021-10-21 11:14:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1634814900000|2021-10-21 11:15:00|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3008.6|3002.6|3
1634814910000|2021-10-21 11:15:10|3009.1|3003.1|3010.1|3004.1|3010.4|3004.4|3008.9|3002.9|6
1634814920000|2021-10-21 11:15:20|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|2
1634814930000|2021-10-21 11:15:30|3009.1|3003.1|3008.6|3002.6|3009.1|3003.1|3008.6|3002.6|2
1634814940000|2021-10-21 11:15:40|3008.4|3002.4|3009.6|3003.6|3009.6|3003.6|3008.4|3002.4|5
1634814970000|2021-10-21 11:16:10|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.4|3004.4|3
1634814980000|2021-10-21 11:16:20|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1634814990000|2021-10-21 11:16:30|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1634815000000|2021-10-21 11:16:40|3010.9|3004.9|3010.6|3004.6|3011.1|3005.1|3010.1|3004.1|4
1634815010000|2021-10-21 11:16:50|3010.9|3004.9|3010.4|3004.4|3010.9|3004.9|3010.4|3004.4|4
1634815020000|2021-10-21 11:17:00|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|2
1634815030000|2021-10-21 11:17:10|3009.6|3003.6|3010.1|3004.1|3010.1|3004.1|3009.4|3003.4|4
1634815040000|2021-10-21 11:17:20|3010.4|3004.4|3011.1|3005.1|3011.1|3005.1|3010.4|3004.4|3
1634815070000|2021-10-21 11:17:50|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1634815110000|2021-10-21 11:18:30|3011.1|3005.1|3011.4|3005.4|3011.4|3005.4|3011.1|3005.1|4
1634815120000|2021-10-21 11:18:40|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1634815160000|2021-10-21 11:19:20|3012.1|3006.1|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|2
1634815170000|2021-10-21 11:19:30|3012.9|3006.9|3014.9|3008.9|3014.9|3008.9|3012.9|3006.9|5
1634815180000|2021-10-21 11:19:40|3014.6|3008.6|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|3
1634815190000|2021-10-21 11:19:50|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1634815200000|2021-10-21 11:20:00|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.6|3007.6|3
1634815210000|2021-10-21 11:20:10|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|2
1634815220000|2021-10-21 11:20:20|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1634815230000|2021-10-21 11:20:30|3013.9|3007.9|3014.1|3008.1|3014.1|3008.1|3013.9|3007.9|2
1634815240000|2021-10-21 11:20:40|3013.6|3007.6|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|2
1634815250000|2021-10-21 11:20:50|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|3
1634815260000|2021-10-21 11:21:00|3013.4|3007.4|3013.6|3007.6|3013.6|3007.6|3013.4|3007.4|4
1634815270000|2021-10-21 11:21:10|3013.9|3007.9|3013.6|3007.6|3014.4|3008.4|3013.6|3007.6|6
1634815280000|2021-10-21 11:21:20|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|2
1634815290000|2021-10-21 11:21:30|3012.9|3006.9|3011.1|3005.1|3012.9|3006.9|3010.9|3004.9|8
1634815300000|2021-10-21 11:21:40|3010.4|3004.4|3009.9|3003.9|3010.4|3004.4|3009.9|3003.9|2
1634815350000|2021-10-21 11:22:30|3010.4|3004.4|3010.9|3004.9|3010.9|3004.9|3010.4|3004.4|3
1634815360000|2021-10-21 11:22:40|3011.1|3005.1|3012.4|3006.4|3012.4|3006.4|3011.1|3005.1|3
1634815380000|2021-10-21 11:23:00|3012.6|3006.6|3013.9|3007.9|3013.9|3007.9|3012.6|3006.6|2
1634815390000|2021-10-21 11:23:10|3014.1|3008.1|3014.1|3008.1|3014.4|3008.4|3014.1|3008.1|3
1634815400000|2021-10-21 11:23:20|3014.4|3008.4|3013.6|3007.6|3014.4|3008.4|3013.6|3007.6|4
1634815410000|2021-10-21 11:23:30|3013.4|3007.4|3012.9|3006.9|3013.4|3007.4|3012.9|3006.9|3
1634815420000|2021-10-21 11:23:40|3012.6|3006.6|3011.4|3005.4|3012.6|3006.6|3011.4|3005.4|4
1634815430000|2021-10-21 11:23:50|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1634815440000|2021-10-21 11:24:00|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1634815470000|2021-10-21 11:24:30|3013.4|3007.4|3013.9|3007.9|3014.1|3008.1|3013.4|3007.4|3
1634815480000|2021-10-21 11:24:40|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1634815500000|2021-10-21 11:25:00|3013.4|3007.4|3012.4|3006.4|3013.4|3007.4|3012.4|3006.4|4
1634815510000|2021-10-21 11:25:10|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|3
1634815520000|2021-10-21 11:25:20|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1634815530000|2021-10-21 11:25:30|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1634815540000|2021-10-21 11:25:40|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1634815550000|2021-10-21 11:25:50|3012.6|3006.6|3013.4|3007.4|3013.9|3007.9|3012.6|3006.6|5
1634815560000|2021-10-21 11:26:00|3013.1|3007.1|3012.6|3006.6|3013.1|3007.1|3012.6|3006.6|2
1634815570000|2021-10-21 11:26:10|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|2
1634815580000|2021-10-21 11:26:20|3012.9|3006.9|3012.4|3006.4|3012.9|3006.9|3012.4|3006.4|2
1634815590000|2021-10-21 11:26:30|3012.1|3006.1|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|2
1634815600000|2021-10-21 11:26:40|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1634815620000|2021-10-21 11:27:00|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1634815630000|2021-10-21 11:27:10|3012.4|3006.4|3011.9|3005.9|3012.4|3006.4|3011.9|3005.9|3
1634815640000|2021-10-21 11:27:20|3012.4|3006.4|3011.9|3005.9|3013.4|3007.4|3011.9|3005.9|4
1634815650000|2021-10-21 11:27:30|3011.6|3005.6|3012.1|3006.1|3012.1|3006.1|3011.4|3005.4|4
1634815660000|2021-10-21 11:27:40|3012.4|3006.4|3011.9|3005.9|3012.4|3006.4|3011.9|3005.9|3
1634815670000|2021-10-21 11:27:50|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|3
1634815700000|2021-10-21 11:28:20|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.4|3005.4|6
1634815710000|2021-10-21 11:28:30|3011.6|3005.6|3012.9|3006.9|3012.9|3006.9|3011.4|3005.4|4
1634815720000|2021-10-21 11:28:40|3013.4|3007.4|3013.9|3007.9|3014.6|3008.6|3013.4|3007.4|6
1634815730000|2021-10-21 11:28:50|3014.1|3008.1|3014.6|3008.6|3014.9|3008.9|3014.1|3008.1|4
1634815740000|2021-10-21 11:29:00|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1634815750000|2021-10-21 11:29:10|3014.1|3008.1|3013.9|3007.9|3014.9|3008.9|3013.9|3007.9|5
1634815770000|2021-10-21 11:29:30|3013.6|3007.6|3012.1|3006.1|3013.6|3007.6|3012.1|3006.1|4
1634815780000|2021-10-21 11:29:40|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1634815800000|2021-10-21 11:30:00|3012.1|3006.1|3013.6|3007.6|3013.6|3007.6|3012.1|3006.1|6
1634815810000|2021-10-21 11:30:10|3013.9|3007.9|3014.4|3008.4|3014.6|3008.6|3013.9|3007.9|4
1634815820000|2021-10-21 11:30:20|3014.9|3008.9|3015.6|3009.6|3015.6|3009.6|3014.9|3008.9|2
1634815830000|2021-10-21 11:30:30|3015.4|3009.4|3014.4|3008.4|3015.4|3009.4|3014.4|3008.4|5
1634815840000|2021-10-21 11:30:40|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1634815850000|2021-10-21 11:30:50|3013.6|3007.6|3013.1|3007.1|3013.6|3007.6|3011.9|3005.9|4
1634815860000|2021-10-21 11:31:00|3011.9|3005.9|3011.1|3005.1|3012.6|3006.6|3010.4|3004.4|8
1634815870000|2021-10-21 11:31:10|3010.9|3004.9|3012.1|3006.1|3012.6|3006.6|3010.9|3004.9|9
1634815880000|2021-10-21 11:31:20|3011.9|3005.9|3011.1|3005.1|3011.9|3005.9|3011.1|3005.1|2
1634815890000|2021-10-21 11:31:30|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1634815900000|2021-10-21 11:31:40|3010.6|3004.6|3010.4|3004.4|3010.6|3004.6|3010.4|3004.4|2
1634815910000|2021-10-21 11:31:50|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1634815920000|2021-10-21 11:32:00|3010.4|3004.4|3008.9|3002.9|3010.4|3004.4|3008.9|3002.9|8
1634815930000|2021-10-21 11:32:10|3008.6|3002.6|3008.1|3002.1|3008.6|3002.6|3008.1|3002.1|3
1634815940000|2021-10-21 11:32:20|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1634815950000|2021-10-21 11:32:30|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|3
1634815960000|2021-10-21 11:32:40|3008.4|3002.4|3008.6|3002.6|3008.6|3002.6|3008.4|3002.4|2
1634815970000|2021-10-21 11:32:50|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1634815980000|2021-10-21 11:33:00|3009.1|3003.1|3008.4|3002.4|3009.1|3003.1|3008.4|3002.4|4
1634815990000|2021-10-21 11:33:10|3008.6|3002.6|3009.1|3003.1|3009.1|3003.1|3008.6|3002.6|2
1634816000000|2021-10-21 11:33:20|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1634816010000|2021-10-21 11:33:30|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1634816020000|2021-10-21 11:33:40|3008.4|3002.4|3007.6|3001.6|3008.4|3002.4|3007.6|3001.6|3
1634816030000|2021-10-21 11:33:50|3007.4|3001.4|3007.1|3001.1|3007.4|3001.4|3007.1|3001.1|2
1634816040000|2021-10-21 11:34:00|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|4
1634816050000|2021-10-21 11:34:10|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1634816060000|2021-10-21 11:34:20|3007.4|3001.4|3007.1|3001.1|3007.4|3001.4|3007.1|3001.1|2
1634816070000|2021-10-21 11:34:30|3006.9|3000.9|3007.4|3001.4|3007.4|3001.4|3006.9|3000.9|2
1634816080000|2021-10-21 11:34:40|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|2
1634816110000|2021-10-21 11:35:10|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1634816120000|2021-10-21 11:35:20|3007.6|3001.6|3007.1|3001.1|3007.6|3001.6|3007.1|3001.1|3
1634816130000|2021-10-21 11:35:30|3006.9|3000.9|3007.9|3001.9|3007.9|3001.9|3006.9|3000.9|3
1634816140000|2021-10-21 11:35:40|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.6|3001.6|2
1634816170000|2021-10-21 11:36:10|3007.6|3001.6|3007.1|3001.1|3007.6|3001.6|3007.1|3001.1|4
1634816190000|2021-10-21 11:36:30|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1634816200000|2021-10-21 11:36:40|3006.9|3000.9|3006.9|3000.9|3007.4|3001.4|3006.9|3000.9|3
1634816240000|2021-10-21 11:37:20|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1634816250000|2021-10-21 11:37:30|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1634816260000|2021-10-21 11:37:40|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.6|3000.6|3
1634816270000|2021-10-21 11:37:50|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1634816290000|2021-10-21 11:38:10|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1634816300000|2021-10-21 11:38:20|3007.4|3001.4|3007.9|3001.9|3007.9|3001.9|3007.4|3001.4|2
1634816320000|2021-10-21 11:38:40|3007.6|3001.6|3006.4|3000.4|3007.6|3001.6|3006.4|3000.4|4
1634816330000|2021-10-21 11:38:50|3006.6|3000.6|3007.9|3001.9|3007.9|3001.9|3006.6|3000.6|3
1634816340000|2021-10-21 11:39:00|3008.1|3002.1|3009.4|3003.4|3009.4|3003.4|3008.1|3002.1|3
1634816350000|2021-10-21 11:39:10|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|2
1634816360000|2021-10-21 11:39:20|3009.6|3003.6|3009.1|3003.1|3009.6|3003.6|3009.1|3003.1|3
1634816370000|2021-10-21 11:39:30|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.4|3002.4|3
1634816380000|2021-10-21 11:39:40|3008.4|3002.4|3008.1|3002.1|3008.4|3002.4|3008.1|3002.1|2
1634816390000|2021-10-21 11:39:50|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1634816400000|2021-10-21 11:40:00|3008.1|3002.1|3007.9|3001.9|3008.1|3002.1|3007.9|3001.9|2
1634816410000|2021-10-21 11:40:10|3007.6|3001.6|3008.1|3002.1|3008.1|3002.1|3007.4|3001.4|3
1634816430000|2021-10-21 11:40:30|3008.4|3002.4|3009.6|3003.6|3009.6|3003.6|3008.4|3002.4|6
1634816440000|2021-10-21 11:40:40|3009.9|3003.9|3010.4|3004.4|3010.4|3004.4|3009.4|3003.4|4
1634816460000|2021-10-21 11:41:00|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1634816470000|2021-10-21 11:41:10|3009.9|3003.9|3011.1|3005.1|3011.1|3005.1|3009.9|3003.9|2
1634816480000|2021-10-21 11:41:20|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|2
1634816490000|2021-10-21 11:41:30|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|2
1634816510000|2021-10-21 11:41:50|3012.4|3006.4|3013.1|3007.1|3013.1|3007.1|3012.4|3006.4|4
1634816520000|2021-10-21 11:42:00|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|2
1634816530000|2021-10-21 11:42:10|3012.6|3006.6|3011.6|3005.6|3012.6|3006.6|3011.6|3005.6|2
1634816540000|2021-10-21 11:42:20|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1634816550000|2021-10-21 11:42:30|3011.6|3005.6|3011.9|3005.9|3011.9|3005.9|3011.6|3005.6|2
1634816570000|2021-10-21 11:42:50|3011.6|3005.6|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|2
1634816580000|2021-10-21 11:43:00|3011.1|3005.1|3011.6|3005.6|3011.9|3005.9|3011.1|3005.1|3
1634816590000|2021-10-21 11:43:10|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1634816600000|2021-10-21 11:43:20|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1634816620000|2021-10-21 11:43:40|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1634816640000|2021-10-21 11:44:00|3011.1|3005.1|3011.4|3005.4|3011.4|3005.4|3011.1|3005.1|2
1634816650000|2021-10-21 11:44:10|3011.6|3005.6|3012.4|3006.4|3012.6|3006.6|3011.6|3005.6|3
1634816670000|2021-10-21 11:44:30|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1634816680000|2021-10-21 11:44:40|3011.9|3005.9|3013.6|3007.6|3013.6|3007.6|3011.4|3005.4|4
1634816690000|2021-10-21 11:44:50|3013.4|3007.4|3013.1|3007.1|3013.4|3007.4|3013.1|3007.1|2
1634816700000|2021-10-21 11:45:00|3012.9|3006.9|3012.1|3006.1|3012.9|3006.9|3012.1|3006.1|2
1634816710000|2021-10-21 11:45:10|3011.6|3005.6|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|2
1634816720000|2021-10-21 11:45:20|3011.6|3005.6|3012.1|3006.1|3012.1|3006.1|3011.6|3005.6|3
1634816730000|2021-10-21 11:45:30|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1634816740000|2021-10-21 11:45:40|3012.4|3006.4|3013.9|3007.9|3013.9|3007.9|3012.4|3006.4|4
1634816750000|2021-10-21 11:45:50|3014.1|3008.1|3013.9|3007.9|3014.4|3008.4|3013.9|3007.9|3
1634816760000|2021-10-21 11:46:00|3013.6|3007.6|3013.4|3007.4|3013.6|3007.6|3013.4|3007.4|2
1634816770000|2021-10-21 11:46:10|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1634816780000|2021-10-21 11:46:20|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1634816790000|2021-10-21 11:46:30|3013.9|3007.9|3014.1|3008.1|3014.1|3008.1|3013.6|3007.6|4
1634816800000|2021-10-21 11:46:40|3014.4|3008.4|3014.9|3008.9|3014.9|3008.9|3014.4|3008.4|2
1634816830000|2021-10-21 11:47:10|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|2
1634816840000|2021-10-21 11:47:20|3014.6|3008.6|3015.1|3009.1|3015.1|3009.1|3014.6|3008.6|3
1634816850000|2021-10-21 11:47:30|3015.4|3009.4|3016.1|3010.1|3016.1|3010.1|3015.4|3009.4|2
1634816860000|2021-10-21 11:47:40|3016.4|3010.4|3015.6|3009.6|3016.6|3010.6|3015.6|3009.6|7
1634816870000|2021-10-21 11:47:50|3016.1|3010.1|3016.4|3010.4|3016.4|3010.4|3016.1|3010.1|2
1634816880000|2021-10-21 11:48:00|3016.9|3010.9|3017.1|3011.1|3017.1|3011.1|3016.9|3010.9|2
1634816890000|2021-10-21 11:48:10|3017.4|3011.4|3016.6|3010.6|3017.6|3011.6|3016.6|3010.6|6
1634816910000|2021-10-21 11:48:30|3016.9|3010.9|3016.9|3010.9|3017.4|3011.4|3016.9|3010.9|7
1634816920000|2021-10-21 11:48:40|3016.6|3010.6|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|3
1634816930000|2021-10-21 11:48:50|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1634816940000|2021-10-21 11:49:00|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1634816950000|2021-10-21 11:49:10|3015.9|3009.9|3015.1|3009.1|3015.9|3009.9|3015.1|3009.1|6
1634816960000|2021-10-21 11:49:20|3014.9|3008.9|3015.9|3009.9|3015.9|3009.9|3014.9|3008.9|4
1634816970000|2021-10-21 11:49:30|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1634816980000|2021-10-21 11:49:40|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1634816990000|2021-10-21 11:49:50|3015.6|3009.6|3016.1|3010.1|3016.1|3010.1|3015.6|3009.6|2
1634817010000|2021-10-21 11:50:10|3016.4|3010.4|3016.4|3010.4|3016.6|3010.6|3016.1|3010.1|5
1634817020000|2021-10-21 11:50:20|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1634817050000|2021-10-21 11:50:50|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1634817060000|2021-10-21 11:51:00|3016.1|3010.1|3016.6|3010.6|3016.6|3010.6|3015.9|3009.9|3
1634817070000|2021-10-21 11:51:10|3017.1|3011.1|3017.9|3011.9|3018.9|3012.9|3017.1|3011.1|6
1634817080000|2021-10-21 11:51:20|3018.6|3012.6|3017.6|3011.6|3018.6|3012.6|3017.6|3011.6|2
1634817110000|2021-10-21 11:51:50|3017.9|3011.9|3017.6|3011.6|3018.6|3012.6|3017.6|3011.6|3
1634817120000|2021-10-21 11:52:00|3017.4|3011.4|3017.6|3011.6|3017.6|3011.6|3017.4|3011.4|2
1634817150000|2021-10-21 11:52:30|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|3
1634817160000|2021-10-21 11:52:40|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1634817170000|2021-10-21 11:52:50|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1634817210000|2021-10-21 11:53:30|3017.4|3011.4|3017.6|3011.6|3017.6|3011.6|3017.4|3011.4|2
1634817220000|2021-10-21 11:53:40|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1634817230000|2021-10-21 11:53:50|3017.6|3011.6|3019.1|3013.1|3019.1|3013.1|3017.6|3011.6|4
1634817240000|2021-10-21 11:54:00|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1634817260000|2021-10-21 11:54:20|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1634817270000|2021-10-21 11:54:30|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1634817300000|2021-10-21 11:55:00|3019.6|3013.6|3018.9|3012.9|3019.6|3013.6|3018.6|3012.6|4
1634817310000|2021-10-21 11:55:10|3018.6|3012.6|3019.1|3013.1|3019.1|3013.1|3018.6|3012.6|3
1634817330000|2021-10-21 11:55:30|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1634817340000|2021-10-21 11:55:40|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3018.9|3012.9|4
1634817350000|2021-10-21 11:55:50|3018.9|3012.9|3019.4|3013.4|3019.4|3013.4|3018.9|3012.9|2
1634817370000|2021-10-21 11:56:10|3018.6|3012.6|3018.1|3012.1|3018.6|3012.6|3018.1|3012.1|3
1634817390000|2021-10-21 11:56:30|3017.6|3011.6|3018.9|3012.9|3018.9|3012.9|3017.6|3011.6|4
1634817400000|2021-10-21 11:56:40|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1634817410000|2021-10-21 11:56:50|3019.6|3013.6|3020.1|3014.1|3020.1|3014.1|3019.6|3013.6|5
1634817420000|2021-10-21 11:57:00|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1634817430000|2021-10-21 11:57:10|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|2
1634817450000|2021-10-21 11:57:30|3020.1|3014.1|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|2
1634817460000|2021-10-21 11:57:40|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1634817470000|2021-10-21 11:57:50|3020.4|3014.4|3021.6|3015.6|3021.9|3015.9|3020.4|3014.4|4
1634817480000|2021-10-21 11:58:00|3021.4|3015.4|3021.1|3015.1|3021.4|3015.4|3020.6|3014.6|4
1634817490000|2021-10-21 11:58:10|3021.6|3015.6|3022.9|3016.9|3022.9|3016.9|3021.6|3015.6|6
1634817500000|2021-10-21 11:58:20|3023.4|3017.4|3025.1|3019.1|3025.1|3019.1|3022.9|3016.9|9
1634817510000|2021-10-21 11:58:30|3025.4|3019.4|3026.9|3020.9|3027.4|3021.4|3025.4|3019.4|8
1634817520000|2021-10-21 11:58:40|3026.4|3020.4|3025.9|3019.9|3028.6|3022.6|3025.9|3019.9|9
1634817540000|2021-10-21 11:59:00|3025.6|3019.6|3026.1|3020.1|3026.1|3020.1|3025.6|3019.6|3
1634817550000|2021-10-21 11:59:10|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1634817560000|2021-10-21 11:59:20|3025.6|3019.6|3023.6|3017.6|3025.6|3019.6|3023.1|3017.1|5
1634817570000|2021-10-21 11:59:30|3024.4|3018.4|3026.6|3020.6|3026.6|3020.6|3024.4|3018.4|4
1634817580000|2021-10-21 11:59:40|3028.1|3022.1|3028.1|3022.1|3029.6|3023.6|3028.1|3022.1|6
1634817590000|2021-10-21 11:59:50|3027.9|3021.9|3026.1|3020.1|3027.9|3021.9|3024.1|3018.1|8
1634817600000|2021-10-21 12:00:00|3027.4|3021.4|3024.9|3018.9|3027.6|3021.6|3024.9|3018.9|10
1634817610000|2021-10-21 12:00:10|3024.6|3018.6|3025.1|3019.1|3025.6|3019.6|3024.6|3018.6|9
1634817620000|2021-10-21 12:00:20|3024.9|3018.9|3024.1|3018.1|3024.9|3018.9|3024.1|3018.1|2
1634817630000|2021-10-21 12:00:30|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.4|3017.4|6
1634817640000|2021-10-21 12:00:40|3023.1|3017.1|3024.1|3018.1|3024.1|3018.1|3022.4|3016.4|6
1634817650000|2021-10-21 12:00:50|3023.9|3017.9|3024.1|3018.1|3024.1|3018.1|3023.9|3017.9|2
1634817660000|2021-10-21 12:01:00|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3023.6|3017.6|6
1634817670000|2021-10-21 12:01:10|3024.4|3018.4|3024.1|3018.1|3024.4|3018.4|3024.1|3018.1|2
1634817680000|2021-10-21 12:01:20|3024.9|3018.9|3023.1|3017.1|3024.9|3018.9|3022.9|3016.9|5
1634817690000|2021-10-21 12:01:30|3022.9|3016.9|3021.9|3015.9|3022.9|3016.9|3021.6|3015.6|7
1634817700000|2021-10-21 12:01:40|3021.1|3015.1|3021.1|3015.1|3021.4|3015.4|3021.1|3015.1|3
1634817710000|2021-10-21 12:01:50|3020.9|3014.9|3021.1|3015.1|3021.1|3015.1|3020.9|3014.9|2
1634817720000|2021-10-21 12:02:00|3021.4|3015.4|3021.1|3015.1|3021.4|3015.4|3021.1|3015.1|2
1634817730000|2021-10-21 12:02:10|3021.4|3015.4|3022.4|3016.4|3022.6|3016.6|3021.4|3015.4|4
1634817740000|2021-10-21 12:02:20|3022.6|3016.6|3022.1|3016.1|3022.6|3016.6|3022.1|3016.1|5
1634817750000|2021-10-21 12:02:30|3022.6|3016.6|3021.4|3015.4|3022.6|3016.6|3021.4|3015.4|7
1634817760000|2021-10-21 12:02:40|3020.6|3014.6|3020.9|3014.9|3021.1|3015.1|3020.4|3014.4|6
1634817770000|2021-10-21 12:02:50|3020.6|3014.6|3020.9|3014.9|3021.4|3015.4|3020.6|3014.6|4
1634817780000|2021-10-21 12:03:00|3021.6|3015.6|3022.1|3016.1|3022.1|3016.1|3021.6|3015.6|5
1634817790000|2021-10-21 12:03:10|3022.6|3016.6|3022.6|3016.6|3023.1|3017.1|3022.6|3016.6|4
1634817800000|2021-10-21 12:03:20|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.6|3016.6|3
1634817810000|2021-10-21 12:03:30|3022.6|3016.6|3022.4|3016.4|3022.9|3016.9|3022.1|3016.1|7
1634817820000|2021-10-21 12:03:40|3022.1|3016.1|3023.1|3017.1|3023.1|3017.1|3022.1|3016.1|7
1634817830000|2021-10-21 12:03:50|3023.4|3017.4|3024.1|3018.1|3024.1|3018.1|3023.4|3017.4|3
1634817840000|2021-10-21 12:04:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1634817860000|2021-10-21 12:04:20|3024.1|3018.1|3023.9|3017.9|3024.1|3018.1|3023.9|3017.9|2
1634817880000|2021-10-21 12:04:40|3023.6|3017.6|3023.4|3017.4|3023.6|3017.6|3023.4|3017.4|2
1634817890000|2021-10-21 12:04:50|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1634817900000|2021-10-21 12:05:00|3022.9|3016.9|3023.1|3017.1|3023.4|3017.4|3022.4|3016.4|6
1634817910000|2021-10-21 12:05:10|3022.4|3016.4|3022.9|3016.9|3023.1|3017.1|3022.4|3016.4|3
1634817920000|2021-10-21 12:05:20|3023.1|3017.1|3023.9|3017.9|3023.9|3017.9|3023.1|3017.1|3
1634817930000|2021-10-21 12:05:30|3024.1|3018.1|3025.4|3019.4|3025.4|3019.4|3023.6|3017.6|4
1634817940000|2021-10-21 12:05:40|3026.6|3020.6|3027.9|3021.9|3027.9|3021.9|3026.6|3020.6|3
1634817950000|2021-10-21 12:05:50|3027.6|3021.6|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|2
1634817980000|2021-10-21 12:06:20|3028.1|3022.1|3028.9|3022.9|3029.1|3023.1|3028.1|3022.1|3
1634817990000|2021-10-21 12:06:30|3029.1|3023.1|3028.9|3022.9|3029.6|3023.6|3028.4|3022.4|6
1634818000000|2021-10-21 12:06:40|3029.9|3023.9|3029.4|3023.4|3030.4|3024.4|3029.1|3023.1|7
1634818010000|2021-10-21 12:06:50|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1634818020000|2021-10-21 12:07:00|3028.6|3022.6|3029.9|3023.9|3029.9|3023.9|3028.6|3022.6|4
1634818030000|2021-10-21 12:07:10|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1634818050000|2021-10-21 12:07:30|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1634818060000|2021-10-21 12:07:40|3028.1|3022.1|3027.4|3021.4|3028.4|3022.4|3027.4|3021.4|5
1634818070000|2021-10-21 12:07:50|3027.6|3021.6|3027.4|3021.4|3027.6|3021.6|3027.4|3021.4|2
1634818080000|2021-10-21 12:08:00|3027.6|3021.6|3028.1|3022.1|3028.1|3022.1|3027.1|3021.1|6
1634818090000|2021-10-21 12:08:10|3027.1|3021.1|3029.4|3023.4|3029.4|3023.4|3027.1|3021.1|6
1634818100000|2021-10-21 12:08:20|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1634818110000|2021-10-21 12:08:30|3030.1|3024.1|3030.4|3024.4|3030.6|3024.6|3030.1|3024.1|4
1634818140000|2021-10-21 12:09:00|3030.6|3024.6|3030.1|3024.1|3031.6|3025.6|3029.9|3023.9|6
1634818150000|2021-10-21 12:09:10|3029.9|3023.9|3030.1|3024.1|3030.1|3024.1|3029.9|3023.9|2
1634818160000|2021-10-21 12:09:20|3030.4|3024.4|3031.6|3025.6|3031.6|3025.6|3030.4|3024.4|2
1634818170000|2021-10-21 12:09:30|3031.9|3025.9|3032.4|3026.4|3032.6|3026.6|3031.9|3025.9|6
1634818180000|2021-10-21 12:09:40|3032.1|3026.1|3033.1|3027.1|3033.1|3027.1|3031.6|3025.6|8
1634818190000|2021-10-21 12:09:50|3033.4|3027.4|3033.9|3027.9|3033.9|3027.9|3033.1|3027.1|3
1634818200000|2021-10-21 12:10:00|3033.6|3027.6|3032.6|3026.6|3034.1|3028.1|3032.6|3026.6|6
1634818210000|2021-10-21 12:10:10|3032.9|3026.9|3031.9|3025.9|3032.9|3026.9|3031.9|3025.9|3
1634818220000|2021-10-21 12:10:20|3031.4|3025.4|3030.9|3024.9|3031.4|3025.4|3030.4|3024.4|9
1634818230000|2021-10-21 12:10:30|3031.1|3025.1|3030.9|3024.9|3031.4|3025.4|3030.9|3024.9|8
1634818240000|2021-10-21 12:10:40|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1634818260000|2021-10-21 12:11:00|3030.4|3024.4|3031.1|3025.1|3031.1|3025.1|3030.4|3024.4|3
1634818270000|2021-10-21 12:11:10|3030.9|3024.9|3030.4|3024.4|3030.9|3024.9|3030.4|3024.4|6
1634818280000|2021-10-21 12:11:20|3030.6|3024.6|3030.9|3024.9|3030.9|3024.9|3030.6|3024.6|2
1634818290000|2021-10-21 12:11:30|3030.4|3024.4|3029.4|3023.4|3030.4|3024.4|3029.4|3023.4|6
1634818300000|2021-10-21 12:11:40|3029.1|3023.1|3028.9|3022.9|3029.1|3023.1|3028.9|3022.9|2
1634818310000|2021-10-21 12:11:50|3028.6|3022.6|3028.1|3022.1|3028.6|3022.6|3028.1|3022.1|3
1634818320000|2021-10-21 12:12:00|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|3
1634818330000|2021-10-21 12:12:10|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.4|3021.4|3
1634818340000|2021-10-21 12:12:20|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|3
1634818350000|2021-10-21 12:12:30|3027.6|3021.6|3029.1|3023.1|3029.1|3023.1|3027.6|3021.6|5
1634818370000|2021-10-21 12:12:50|3028.4|3022.4|3028.9|3022.9|3028.9|3022.9|3028.1|3022.1|6
1634818420000|2021-10-21 12:13:40|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1634818440000|2021-10-21 12:14:00|3028.9|3022.9|3029.1|3023.1|3029.1|3023.1|3028.9|3022.9|2
1634818450000|2021-10-21 12:14:10|3028.9|3022.9|3029.1|3023.1|3029.1|3023.1|3028.9|3022.9|2
1634818460000|2021-10-21 12:14:20|3029.4|3023.4|3029.6|3023.6|3029.6|3023.6|3029.4|3023.4|2
1634818470000|2021-10-21 12:14:30|3029.9|3023.9|3029.6|3023.6|3029.9|3023.9|3029.6|3023.6|2
1634818490000|2021-10-21 12:14:50|3029.4|3023.4|3028.1|3022.1|3029.4|3023.4|3028.1|3022.1|3
1634818500000|2021-10-21 12:15:00|3027.9|3021.9|3028.1|3022.1|3028.1|3022.1|3027.9|3021.9|2
1634818510000|2021-10-21 12:15:10|3027.9|3021.9|3028.1|3022.1|3028.6|3022.6|3027.9|3021.9|5
1634818530000|2021-10-21 12:15:30|3027.9|3021.9|3027.4|3021.4|3028.4|3022.4|3027.4|3021.4|5
1634818540000|2021-10-21 12:15:40|3027.1|3021.1|3026.6|3020.6|3027.1|3021.1|3026.6|3020.6|3
1634818550000|2021-10-21 12:15:50|3026.4|3020.4|3025.4|3019.4|3026.4|3020.4|3025.4|3019.4|3
1634818570000|2021-10-21 12:16:10|3025.1|3019.1|3024.4|3018.4|3025.1|3019.1|3024.4|3018.4|4
1634818580000|2021-10-21 12:16:20|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.6|3017.6|5
1634818590000|2021-10-21 12:16:30|3024.1|3018.1|3023.9|3017.9|3024.4|3018.4|3023.9|3017.9|4
1634818600000|2021-10-21 12:16:40|3023.6|3017.6|3023.4|3017.4|3023.6|3017.6|3023.4|3017.4|2
1634818610000|2021-10-21 12:16:50|3023.1|3017.1|3022.6|3016.6|3023.1|3017.1|3022.4|3016.4|4
1634818620000|2021-10-21 12:17:00|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1634818630000|2021-10-21 12:17:10|3022.1|3016.1|3020.4|3014.4|3022.1|3016.1|3020.4|3014.4|4
1634818640000|2021-10-21 12:17:20|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|3
1634818650000|2021-10-21 12:17:30|3019.6|3013.6|3020.9|3014.9|3021.1|3015.1|3019.6|3013.6|3
1634818680000|2021-10-21 12:18:00|3020.6|3014.6|3021.4|3015.4|3021.4|3015.4|3020.6|3014.6|3
1634818710000|2021-10-21 12:18:30|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1634818720000|2021-10-21 12:18:40|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1634818730000|2021-10-21 12:18:50|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1634818740000|2021-10-21 12:19:00|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1634818750000|2021-10-21 12:19:10|3020.1|3014.1|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|3
1634818770000|2021-10-21 12:19:30|3020.4|3014.4|3024.1|3018.1|3024.1|3018.1|3020.4|3014.4|9
1634818780000|2021-10-21 12:19:40|3024.4|3018.4|3023.9|3017.9|3025.1|3019.1|3023.9|3017.9|6
1634818800000|2021-10-21 12:20:00|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.1|3017.1|3
1634818820000|2021-10-21 12:20:20|3024.1|3018.1|3024.6|3018.6|3024.6|3018.6|3024.1|3018.1|3
1634818830000|2021-10-21 12:20:30|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1634818840000|2021-10-21 12:20:40|3024.4|3018.4|3024.1|3018.1|3024.4|3018.4|3024.1|3018.1|2
1634818850000|2021-10-21 12:20:50|3023.9|3017.9|3024.4|3018.4|3024.4|3018.4|3023.9|3017.9|2
1634818860000|2021-10-21 12:21:00|3024.9|3018.9|3025.6|3019.6|3025.6|3019.6|3024.6|3018.6|5
1634818870000|2021-10-21 12:21:10|3025.9|3019.9|3026.9|3020.9|3026.9|3020.9|3025.9|3019.9|4
1634818890000|2021-10-21 12:21:30|3026.6|3020.6|3026.4|3020.4|3026.6|3020.6|3026.4|3020.4|2
1634818900000|2021-10-21 12:21:40|3026.9|3020.9|3027.1|3021.1|3027.1|3021.1|3026.9|3020.9|2
1634818910000|2021-10-21 12:21:50|3027.9|3021.9|3026.4|3020.4|3027.9|3021.9|3026.4|3020.4|2
1634818920000|2021-10-21 12:22:00|3026.1|3020.1|3025.9|3019.9|3026.1|3020.1|3025.9|3019.9|2
1634818930000|2021-10-21 12:22:10|3025.6|3019.6|3024.1|3018.1|3025.6|3019.6|3022.9|3016.9|5
1634818950000|2021-10-21 12:22:30|3024.4|3018.4|3024.4|3018.4|3024.9|3018.9|3024.4|3018.4|6
1634818960000|2021-10-21 12:22:40|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3023.6|3017.6|4
1634818970000|2021-10-21 12:22:50|3023.9|3017.9|3025.4|3019.4|3025.4|3019.4|3023.9|3017.9|3
1634818990000|2021-10-21 12:23:10|3025.6|3019.6|3025.9|3019.9|3025.9|3019.9|3025.6|3019.6|2
1634819010000|2021-10-21 12:23:30|3025.6|3019.6|3025.9|3019.9|3025.9|3019.9|3025.6|3019.6|2
1634819020000|2021-10-21 12:23:40|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1634819070000|2021-10-21 12:24:30|3026.1|3020.1|3025.4|3019.4|3026.1|3020.1|3025.4|3019.4|2
1634819080000|2021-10-21 12:24:40|3025.1|3019.1|3024.4|3018.4|3025.1|3019.1|3024.4|3018.4|3
1634819090000|2021-10-21 12:24:50|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1634819110000|2021-10-21 12:25:10|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3024.4|3018.4|2
1634819120000|2021-10-21 12:25:20|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1634819130000|2021-10-21 12:25:30|3025.9|3019.9|3026.1|3020.1|3026.1|3020.1|3025.9|3019.9|2
1634819160000|2021-10-21 12:26:00|3025.9|3019.9|3025.1|3019.1|3025.9|3019.9|3025.1|3019.1|4
1634819170000|2021-10-21 12:26:10|3024.9|3018.9|3023.9|3017.9|3024.9|3018.9|3023.9|3017.9|3
1634819180000|2021-10-21 12:26:20|3023.6|3017.6|3022.9|3016.9|3023.9|3017.9|3022.4|3016.4|7
1634819190000|2021-10-21 12:26:30|3022.6|3016.6|3022.1|3016.1|3022.9|3016.9|3022.1|3016.1|9
1634819200000|2021-10-21 12:26:40|3021.9|3015.9|3021.4|3015.4|3021.9|3015.9|3021.4|3015.4|3
1634819210000|2021-10-21 12:26:50|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3020.9|3014.9|3
1634819220000|2021-10-21 12:27:00|3020.9|3014.9|3022.4|3016.4|3022.4|3016.4|3020.9|3014.9|3
1634819230000|2021-10-21 12:27:10|3022.1|3016.1|3021.6|3015.6|3022.1|3016.1|3021.6|3015.6|3
1634819240000|2021-10-21 12:27:20|3021.9|3015.9|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|3
1634819250000|2021-10-21 12:27:30|3021.6|3015.6|3021.9|3015.9|3021.9|3015.9|3021.6|3015.6|4
1634819260000|2021-10-21 12:27:40|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|2
1634819270000|2021-10-21 12:27:50|3021.1|3015.1|3020.6|3014.6|3021.1|3015.1|3020.6|3014.6|3
1634819280000|2021-10-21 12:28:00|3020.4|3014.4|3020.4|3014.4|3020.6|3014.6|3019.6|3013.6|4
1634819290000|2021-10-21 12:28:10|3020.1|3014.1|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|3
1634819300000|2021-10-21 12:28:20|3019.9|3013.9|3020.4|3014.4|3020.4|3014.4|3019.9|3013.9|3
1634819310000|2021-10-21 12:28:30|3020.6|3014.6|3021.6|3015.6|3021.6|3015.6|3020.6|3014.6|3
1634819320000|2021-10-21 12:28:40|3021.9|3015.9|3022.4|3016.4|3022.6|3016.6|3021.9|3015.9|5
1634819330000|2021-10-21 12:28:50|3022.6|3016.6|3022.9|3016.9|3022.9|3016.9|3022.6|3016.6|2
1634819340000|2021-10-21 12:29:00|3023.4|3017.4|3022.9|3016.9|3023.4|3017.4|3022.9|3016.9|2
1634819350000|2021-10-21 12:29:10|3023.4|3017.4|3023.1|3017.1|3023.4|3017.4|3023.1|3017.1|2
1634819370000|2021-10-21 12:29:30|3023.4|3017.4|3022.9|3016.9|3023.4|3017.4|3022.9|3016.9|2
1634819390000|2021-10-21 12:29:50|3023.1|3017.1|3022.9|3016.9|3023.1|3017.1|3022.9|3016.9|2
1634819400000|2021-10-21 12:30:00|3023.4|3017.4|3022.4|3016.4|3023.4|3017.4|3020.9|3014.9|10
1634819410000|2021-10-21 12:30:10|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3021.9|3015.9|3
1634819420000|2021-10-21 12:30:20|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1634819440000|2021-10-21 12:30:40|3021.9|3015.9|3022.4|3016.4|3022.4|3016.4|3021.9|3015.9|2
1634819450000|2021-10-21 12:30:50|3022.1|3016.1|3022.4|3016.4|3022.6|3016.6|3022.1|3016.1|4
1634819470000|2021-10-21 12:31:10|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1634819480000|2021-10-21 12:31:20|3021.6|3015.6|3020.9|3014.9|3021.6|3015.6|3020.9|3014.9|4
1634819490000|2021-10-21 12:31:30|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3020.9|3014.9|4
1634819500000|2021-10-21 12:31:40|3021.6|3015.6|3022.4|3016.4|3022.6|3016.6|3021.6|3015.6|4
1634819510000|2021-10-21 12:31:50|3022.1|3016.1|3021.1|3015.1|3022.1|3016.1|3021.1|3015.1|2
1634819530000|2021-10-21 12:32:10|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1634819540000|2021-10-21 12:32:20|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.4|3014.4|7
1634819560000|2021-10-21 12:32:40|3021.4|3015.4|3022.4|3016.4|3022.4|3016.4|3021.4|3015.4|2
1634819570000|2021-10-21 12:32:50|3022.6|3016.6|3022.4|3016.4|3022.6|3016.6|3022.4|3016.4|2
1634819580000|2021-10-21 12:33:00|3022.1|3016.1|3020.9|3014.9|3022.4|3016.4|3020.6|3014.6|8
1634819590000|2021-10-21 12:33:10|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.6|3014.6|2
1634819600000|2021-10-21 12:33:20|3020.6|3014.6|3020.6|3014.6|3020.9|3014.9|3020.6|3014.6|3
1634819610000|2021-10-21 12:33:30|3020.4|3014.4|3020.6|3014.6|3020.6|3014.6|3020.4|3014.4|2
1634819630000|2021-10-21 12:33:50|3020.4|3014.4|3020.9|3014.9|3020.9|3014.9|3020.1|3014.1|3
1634819640000|2021-10-21 12:34:00|3021.6|3015.6|3022.9|3016.9|3023.1|3017.1|3021.6|3015.6|4
1634819650000|2021-10-21 12:34:10|3023.1|3017.1|3020.6|3014.6|3023.1|3017.1|3020.6|3014.6|6
1634819660000|2021-10-21 12:34:20|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1634819670000|2021-10-21 12:34:30|3019.4|3013.4|3021.4|3015.4|3021.4|3015.4|3019.4|3013.4|4
1634819680000|2021-10-21 12:34:40|3021.1|3015.1|3021.9|3015.9|3022.6|3016.6|3021.1|3015.1|6
1634819690000|2021-10-21 12:34:50|3021.6|3015.6|3021.4|3015.4|3021.9|3015.9|3021.4|3015.4|4
1634819700000|2021-10-21 12:35:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3021.6|3015.6|5
1634819710000|2021-10-21 12:35:10|3022.6|3016.6|3021.4|3015.4|3022.6|3016.6|3021.4|3015.4|3
1634819720000|2021-10-21 12:35:20|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3020.9|3014.9|3
1634819740000|2021-10-21 12:35:40|3020.9|3014.9|3021.9|3015.9|3021.9|3015.9|3020.9|3014.9|2
1634819750000|2021-10-21 12:35:50|3022.1|3016.1|3022.4|3016.4|3023.1|3017.1|3022.1|3016.1|6
1634819760000|2021-10-21 12:36:00|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1634819770000|2021-10-21 12:36:10|3021.9|3015.9|3021.4|3015.4|3021.9|3015.9|3020.9|3014.9|5
1634819780000|2021-10-21 12:36:20|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1634819790000|2021-10-21 12:36:30|3020.6|3014.6|3019.9|3013.9|3020.6|3014.6|3019.9|3013.9|4
1634819800000|2021-10-21 12:36:40|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1634819810000|2021-10-21 12:36:50|3019.1|3013.1|3019.9|3013.9|3020.1|3014.1|3019.1|3013.1|4
1634819830000|2021-10-21 12:37:10|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1634819840000|2021-10-21 12:37:20|3019.6|3013.6|3019.1|3013.1|3019.6|3013.6|3019.1|3013.1|3
1634819860000|2021-10-21 12:37:40|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3019.4|3013.4|2
1634819910000|2021-10-21 12:38:30|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1634819920000|2021-10-21 12:38:40|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1634819930000|2021-10-21 12:38:50|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1634819950000|2021-10-21 12:39:10|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1634819960000|2021-10-21 12:39:20|3018.9|3012.9|3019.4|3013.4|3019.4|3013.4|3018.9|3012.9|3
1634819970000|2021-10-21 12:39:30|3019.6|3013.6|3020.1|3014.1|3020.1|3014.1|3019.6|3013.6|3
1634819990000|2021-10-21 12:39:50|3020.4|3014.4|3021.6|3015.6|3021.6|3015.6|3020.4|3014.4|2
1634820000000|2021-10-21 12:40:00|3021.4|3015.4|3020.9|3014.9|3021.4|3015.4|3020.6|3014.6|4
1634820020000|2021-10-21 12:40:20|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1634820040000|2021-10-21 12:40:40|3020.4|3014.4|3020.9|3014.9|3021.1|3015.1|3019.6|3013.6|6
1634820050000|2021-10-21 12:40:50|3020.6|3014.6|3020.1|3014.1|3020.6|3014.6|3019.9|3013.9|4
1634820060000|2021-10-21 12:41:00|3019.9|3013.9|3020.9|3014.9|3020.9|3014.9|3019.9|3013.9|4
1634820070000|2021-10-21 12:41:10|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1634820080000|2021-10-21 12:41:20|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1634820090000|2021-10-21 12:41:30|3020.1|3014.1|3020.6|3014.6|3020.6|3014.6|3020.1|3014.1|6
1634820100000|2021-10-21 12:41:40|3020.4|3014.4|3019.9|3013.9|3020.4|3014.4|3019.9|3013.9|3
1634820110000|2021-10-21 12:41:50|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|4
1634820130000|2021-10-21 12:42:10|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1634820140000|2021-10-21 12:42:20|3019.4|3013.4|3017.4|3011.4|3019.4|3013.4|3017.4|3011.4|7
1634820160000|2021-10-21 12:42:40|3017.1|3011.1|3016.6|3010.6|3017.1|3011.1|3016.6|3010.6|2
1634820170000|2021-10-21 12:42:50|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3016.1|3010.1|2
1634820180000|2021-10-21 12:43:00|3015.9|3009.9|3016.1|3010.1|3017.1|3011.1|3015.6|3009.6|7
1634820190000|2021-10-21 12:43:10|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1634820200000|2021-10-21 12:43:20|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1634820210000|2021-10-21 12:43:30|3015.9|3009.9|3016.1|3010.1|3016.1|3010.1|3015.9|3009.9|2
1634820220000|2021-10-21 12:43:40|3015.9|3009.9|3016.1|3010.1|3016.1|3010.1|3015.9|3009.9|2
1634820230000|2021-10-21 12:43:50|3015.9|3009.9|3017.4|3011.4|3017.4|3011.4|3015.9|3009.9|2
1634820240000|2021-10-21 12:44:00|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1634820250000|2021-10-21 12:44:10|3017.4|3011.4|3017.1|3011.1|3017.4|3011.4|3017.1|3011.1|2
1634820270000|2021-10-21 12:44:30|3016.9|3010.9|3014.4|3008.4|3016.9|3010.9|3014.1|3008.1|4
1634820280000|2021-10-21 12:44:40|3015.1|3009.1|3014.6|3008.6|3015.1|3009.1|3014.6|3008.6|3
1634820290000|2021-10-21 12:44:50|3014.9|3008.9|3012.9|3006.9|3014.9|3008.9|3012.6|3006.6|5
1634820300000|2021-10-21 12:45:00|3013.9|3007.9|3013.4|3007.4|3014.1|3008.1|3013.4|3007.4|3
1634820310000|2021-10-21 12:45:10|3013.6|3007.6|3014.4|3008.4|3014.4|3008.4|3013.4|3007.4|9
1634820320000|2021-10-21 12:45:20|3013.6|3007.6|3013.1|3007.1|3013.6|3007.6|3013.1|3007.1|5
1634820340000|2021-10-21 12:45:40|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|4
1634820350000|2021-10-21 12:45:50|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|4
1634820370000|2021-10-21 12:46:10|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|4
1634820380000|2021-10-21 12:46:20|3012.9|3006.9|3014.4|3008.4|3014.4|3008.4|3012.9|3006.9|5
1634820390000|2021-10-21 12:46:30|3014.1|3008.1|3014.1|3008.1|3015.1|3009.1|3014.1|3008.1|3
1634820400000|2021-10-21 12:46:40|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.6|3008.6|3
1634820410000|2021-10-21 12:46:50|3014.6|3008.6|3013.4|3007.4|3014.6|3008.6|3013.1|3007.1|4
1634820420000|2021-10-21 12:47:00|3013.6|3007.6|3014.4|3008.4|3014.4|3008.4|3013.6|3007.6|4
1634820430000|2021-10-21 12:47:10|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|4
1634820440000|2021-10-21 12:47:20|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1634820450000|2021-10-21 12:47:30|3014.9|3008.9|3016.1|3010.1|3016.4|3010.4|3014.9|3008.9|6
1634820460000|2021-10-21 12:47:40|3015.1|3009.1|3015.1|3009.1|3015.4|3009.4|3014.9|3008.9|4
1634820480000|2021-10-21 12:48:00|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|2
1634820490000|2021-10-21 12:48:10|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1634820500000|2021-10-21 12:48:20|3013.9|3007.9|3014.1|3008.1|3014.4|3008.4|3013.9|3007.9|5
1634820510000|2021-10-21 12:48:30|3013.9|3007.9|3013.4|3007.4|3013.9|3007.9|3013.4|3007.4|4
1634820520000|2021-10-21 12:48:40|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|4
1634820530000|2021-10-21 12:48:50|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|6
1634820540000|2021-10-21 12:49:00|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|2
1634820550000|2021-10-21 12:49:10|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3013.6|3007.6|3
1634820590000|2021-10-21 12:49:50|3014.9|3008.9|3014.6|3008.6|3014.9|3008.9|3014.6|3008.6|2
1634820600000|2021-10-21 12:50:00|3014.9|3008.9|3014.4|3008.4|3014.9|3008.9|3014.4|3008.4|3
1634820610000|2021-10-21 12:50:10|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.6|3007.6|4
1634820620000|2021-10-21 12:50:20|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|4
1634820640000|2021-10-21 12:50:40|3014.1|3008.1|3014.4|3008.4|3014.6|3008.6|3014.1|3008.1|3
1634820650000|2021-10-21 12:50:50|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|2
1634820660000|2021-10-21 12:51:00|3014.1|3008.1|3015.4|3009.4|3015.4|3009.4|3014.1|3008.1|4
1634820670000|2021-10-21 12:51:10|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1634820680000|2021-10-21 12:51:20|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1634820690000|2021-10-21 12:51:30|3015.6|3009.6|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|3
1634820700000|2021-10-21 12:51:40|3015.9|3009.9|3016.4|3010.4|3016.4|3010.4|3015.9|3009.9|2
1634820720000|2021-10-21 12:52:00|3017.4|3011.4|3017.6|3011.6|3017.6|3011.6|3017.4|3011.4|2
1634820730000|2021-10-21 12:52:10|3017.1|3011.1|3016.9|3010.9|3017.1|3011.1|3016.9|3010.9|2
1634820740000|2021-10-21 12:52:20|3016.6|3010.6|3016.6|3010.6|3016.9|3010.9|3016.4|3010.4|4
1634820750000|2021-10-21 12:52:30|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|3
1634820760000|2021-10-21 12:52:40|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1634820770000|2021-10-21 12:52:50|3017.4|3011.4|3017.1|3011.1|3017.6|3011.6|3017.1|3011.1|4
1634820780000|2021-10-21 12:53:00|3016.9|3010.9|3016.1|3010.1|3016.9|3010.9|3015.9|3009.9|6
1634820790000|2021-10-21 12:53:10|3016.6|3010.6|3015.6|3009.6|3016.6|3010.6|3015.6|3009.6|5
1634820800000|2021-10-21 12:53:20|3015.9|3009.9|3016.1|3010.1|3016.1|3010.1|3015.6|3009.6|3
1634820810000|2021-10-21 12:53:30|3015.9|3009.9|3014.1|3008.1|3015.9|3009.9|3014.1|3008.1|4
1634820830000|2021-10-21 12:53:50|3013.9|3007.9|3011.9|3005.9|3013.9|3007.9|3011.9|3005.9|8
1634820840000|2021-10-21 12:54:00|3011.6|3005.6|3010.9|3004.9|3011.6|3005.6|3010.9|3004.9|2
1634820850000|2021-10-21 12:54:10|3010.6|3004.6|3008.6|3002.6|3010.6|3004.6|3008.6|3002.6|5
1634820860000|2021-10-21 12:54:20|3008.9|3002.9|3008.1|3002.1|3008.9|3002.9|3008.1|3002.1|4
1634820870000|2021-10-21 12:54:30|3008.4|3002.4|3008.6|3002.6|3008.6|3002.6|3008.1|3002.1|8
1634820880000|2021-10-21 12:54:40|3008.9|3002.9|3009.9|3003.9|3009.9|3003.9|3008.9|3002.9|2
1634820890000|2021-10-21 12:54:50|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1634820910000|2021-10-21 12:55:10|3010.4|3004.4|3010.4|3004.4|3010.6|3004.6|3010.4|3004.4|3
1634820920000|2021-10-21 12:55:20|3010.6|3004.6|3011.1|3005.1|3011.6|3005.6|3010.6|3004.6|6
1634820930000|2021-10-21 12:55:30|3012.4|3006.4|3012.6|3006.6|3012.6|3006.6|3011.9|3005.9|6
1634820940000|2021-10-21 12:55:40|3012.4|3006.4|3012.9|3006.9|3012.9|3006.9|3012.4|3006.4|2
1634820950000|2021-10-21 12:55:50|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1634820960000|2021-10-21 12:56:00|3012.4|3006.4|3011.4|3005.4|3012.4|3006.4|3011.4|3005.4|3
1634820970000|2021-10-21 12:56:10|3011.1|3005.1|3011.1|3005.1|3011.4|3005.4|3010.9|3004.9|4
1634820980000|2021-10-21 12:56:20|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1634821000000|2021-10-21 12:56:40|3011.1|3005.1|3010.9|3004.9|3011.1|3005.1|3010.6|3004.6|4
1634821010000|2021-10-21 12:56:50|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.4|3004.4|3
1634821020000|2021-10-21 12:57:00|3010.9|3004.9|3012.6|3006.6|3012.6|3006.6|3010.9|3004.9|2
1634821030000|2021-10-21 12:57:10|3013.9|3007.9|3014.4|3008.4|3014.4|3008.4|3013.9|3007.9|3
1634821060000|2021-10-21 12:57:40|3014.1|3008.1|3012.4|3006.4|3014.1|3008.1|3012.1|3006.1|5
1634821070000|2021-10-21 12:57:50|3012.6|3006.6|3012.1|3006.1|3012.6|3006.6|3012.1|3006.1|5
1634821080000|2021-10-21 12:58:00|3012.4|3006.4|3013.1|3007.1|3013.1|3007.1|3012.1|3006.1|6
1634821090000|2021-10-21 12:58:10|3012.9|3006.9|3013.6|3007.6|3013.9|3007.9|3012.9|3006.9|5
1634821100000|2021-10-21 12:58:20|3013.4|3007.4|3012.6|3006.6|3013.4|3007.4|3012.6|3006.6|9
1634821110000|2021-10-21 12:58:30|3012.9|3006.9|3013.4|3007.4|3013.4|3007.4|3012.9|3006.9|2
1634821120000|2021-10-21 12:58:40|3013.6|3007.6|3013.3|3007.3|3014.1|3008.1|3013.1|3007.1|4
1634821130000|2021-10-21 12:58:50|3013.4|3007.4|3013.9|3007.9|3014.1|3008.1|3013.4|3007.4|5
1634821140000|2021-10-21 12:59:00|3013.6|3007.6|3012.6|3006.6|3013.6|3007.6|3012.6|3006.6|4
1634821150000|2021-10-21 12:59:10|3012.4|3006.4|3011.4|3005.4|3012.4|3006.4|3010.9|3004.9|6
1634821160000|2021-10-21 12:59:20|3010.9|3004.9|3010.4|3004.4|3010.9|3004.9|3010.4|3004.4|3
1634821170000|2021-10-21 12:59:30|3009.6|3003.6|3008.9|3002.9|3009.6|3003.6|3008.9|3002.9|6
1634821180000|2021-10-21 12:59:40|3008.6|3002.6|3007.9|3001.9|3008.6|3002.6|3007.4|3001.4|6
1634821190000|2021-10-21 12:59:50|3007.6|3001.6|3006.6|3000.6|3007.6|3001.6|3006.4|3000.4|7
1634821200000|2021-10-21 13:00:00|3006.1|3000.1|3008.9|3002.9|3008.9|3002.9|3006.1|3000.1|14
1634821210000|2021-10-21 13:00:10|3009.1|3003.1|3007.1|3001.1|3009.4|3003.4|3007.1|3001.1|13
1634821220000|2021-10-21 13:00:20|3007.4|3001.4|3006.9|3000.9|3007.4|3001.4|3006.9|3000.9|5
1634821230000|2021-10-21 13:00:30|3006.6|3000.6|3008.1|3002.1|3008.1|3002.1|3006.6|3000.6|8
1634821240000|2021-10-21 13:00:40|3007.4|3001.4|3006.6|3000.6|3007.9|3001.9|3006.4|3000.4|10
1634821250000|2021-10-21 13:00:50|3006.4|3000.4|3007.6|3001.6|3007.6|3001.6|3005.6|2999.6|10
1634821260000|2021-10-21 13:01:00|3008.9|3002.9|3009.6|3003.6|3010.4|3004.4|3008.6|3002.6|14
1634821270000|2021-10-21 13:01:10|3009.4|3003.4|3007.4|3001.4|3009.4|3003.4|3007.1|3001.1|7
1634821280000|2021-10-21 13:01:20|3007.6|3001.6|3008.4|3002.4|3009.1|3003.1|3007.1|3001.1|10
1634821290000|2021-10-21 13:01:30|3008.9|3002.9|3005.9|2999.9|3008.9|3002.9|3005.9|2999.9|13
1634821300000|2021-10-21 13:01:40|3006.6|3000.6|3007.4|3001.4|3007.4|3001.4|3005.9|2999.9|7
1634821310000|2021-10-21 13:01:50|3007.1|3001.1|3007.6|3001.6|3007.6|3001.6|3006.6|3000.6|6
1634821320000|2021-10-21 13:02:00|3008.4|3002.4|3009.4|3003.4|3009.6|3003.6|3008.4|3002.4|11
1634821330000|2021-10-21 13:02:10|3009.1|3003.1|3012.6|3006.6|3012.6|3006.6|3009.1|3003.1|12
1634821340000|2021-10-21 13:02:20|3012.9|3006.9|3011.6|3005.6|3013.4|3007.4|3011.4|3005.4|7
1634821350000|2021-10-21 13:02:30|3011.9|3005.9|3014.6|3008.6|3014.9|3008.9|3011.9|3005.9|10
1634821360000|2021-10-21 13:02:40|3014.9|3008.9|3015.6|3009.6|3016.1|3010.1|3014.9|3008.9|6
1634821370000|2021-10-21 13:02:50|3015.4|3009.4|3014.4|3008.4|3015.4|3009.4|3013.4|3007.4|7
1634821380000|2021-10-21 13:03:00|3014.1|3008.1|3012.6|3006.6|3014.1|3008.1|3012.6|3006.6|9
1634821390000|2021-10-21 13:03:10|3011.9|3005.9|3012.9|3006.9|3013.1|3007.1|3011.9|3005.9|7
1634821400000|2021-10-21 13:03:20|3013.1|3007.1|3011.6|3005.6|3013.1|3007.1|3011.4|3005.4|12
1634821410000|2021-10-21 13:03:30|3011.9|3005.9|3016.1|3010.1|3016.6|3010.6|3011.9|3005.9|16
1634821420000|2021-10-21 13:03:40|3015.9|3009.9|3017.6|3011.6|3017.9|3011.9|3015.9|3009.9|17
1634821430000|2021-10-21 13:03:50|3017.9|3011.9|3018.6|3012.6|3018.9|3012.9|3017.9|3011.9|6
1634821440000|2021-10-21 13:04:00|3018.4|3012.4|3017.9|3011.9|3018.4|3012.4|3016.6|3010.6|13
1634821450000|2021-10-21 13:04:10|3018.1|3012.1|3017.9|3011.9|3019.1|3013.1|3017.9|3011.9|8
1634821460000|2021-10-21 13:04:20|3016.4|3010.4|3017.1|3011.1|3017.6|3011.6|3016.4|3010.4|9
1634821470000|2021-10-21 13:04:30|3016.9|3010.9|3016.4|3010.4|3016.9|3010.9|3015.1|3009.1|8
1634821480000|2021-10-21 13:04:40|3016.6|3010.6|3017.1|3011.1|3017.1|3011.1|3016.6|3010.6|2
1634821490000|2021-10-21 13:04:50|3016.6|3010.6|3015.4|3009.4|3016.9|3010.9|3015.4|3009.4|5
1634821500000|2021-10-21 13:05:00|3015.1|3009.1|3017.4|3011.4|3017.4|3011.4|3014.9|3008.9|9
1634821510000|2021-10-21 13:05:10|3017.1|3011.1|3018.1|3012.1|3018.9|3012.9|3017.1|3011.1|13
1634821520000|2021-10-21 13:05:20|3017.6|3011.6|3014.1|3008.1|3018.4|3012.4|3014.1|3008.1|12
1634821530000|2021-10-21 13:05:30|3014.4|3008.4|3013.4|3007.4|3014.9|3008.9|3013.4|3007.4|9
1634821540000|2021-10-21 13:05:40|3013.1|3007.1|3013.9|3007.9|3014.4|3008.4|3013.1|3007.1|8
1634821550000|2021-10-21 13:05:50|3013.6|3007.6|3015.9|3009.9|3015.9|3009.9|3013.6|3007.6|10
1634821560000|2021-10-21 13:06:00|3015.6|3009.6|3014.1|3008.1|3015.9|3009.9|3013.9|3007.9|9
1634821570000|2021-10-21 13:06:10|3014.4|3008.4|3014.9|3008.9|3014.9|3008.9|3013.9|3007.9|5
1634821580000|2021-10-21 13:06:20|3015.1|3009.1|3015.1|3009.1|3015.6|3009.6|3014.9|3008.9|5
1634821590000|2021-10-21 13:06:30|3014.9|3008.9|3015.1|3009.1|3017.4|3011.4|3014.9|3008.9|13
1634821600000|2021-10-21 13:06:40|3014.9|3008.9|3014.9|3008.9|3015.1|3009.1|3014.6|3008.6|4
1634821610000|2021-10-21 13:06:50|3014.6|3008.6|3016.9|3010.9|3016.9|3010.9|3014.1|3008.1|13
1634821620000|2021-10-21 13:07:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3016.1|3010.1|5
1634821630000|2021-10-21 13:07:10|3016.9|3010.9|3014.6|3008.6|3017.1|3011.1|3014.6|3008.6|15
1634821640000|2021-10-21 13:07:20|3015.1|3009.1|3017.4|3011.4|3017.6|3011.6|3014.6|3008.6|14
1634821650000|2021-10-21 13:07:30|3017.1|3011.1|3018.4|3012.4|3018.6|3012.6|3017.1|3011.1|11
1634821660000|2021-10-21 13:07:40|3018.6|3012.6|3020.9|3014.9|3020.9|3014.9|3018.4|3012.4|6
1634821670000|2021-10-21 13:07:50|3020.6|3014.6|3021.1|3015.1|3022.6|3016.6|3019.4|3013.4|14
1634821680000|2021-10-21 13:08:00|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|6
1634821690000|2021-10-21 13:08:10|3021.4|3015.4|3022.4|3016.4|3022.4|3016.4|3021.4|3015.4|3
1634821700000|2021-10-21 13:08:20|3023.9|3017.9|3027.4|3021.4|3027.4|3021.4|3023.9|3017.9|7
1634821710000|2021-10-21 13:08:30|3028.1|3022.1|3029.1|3023.1|3030.6|3024.6|3028.1|3022.1|12
1634821720000|2021-10-21 13:08:40|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1634821730000|2021-10-21 13:08:50|3029.4|3023.4|3029.9|3023.9|3029.9|3023.9|3029.4|3023.4|3
1634821740000|2021-10-21 13:09:00|3029.6|3023.6|3032.4|3026.4|3033.6|3027.6|3028.9|3022.9|13
1634821750000|2021-10-21 13:09:10|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1634821760000|2021-10-21 13:09:20|3032.1|3026.1|3031.4|3025.4|3032.1|3026.1|3031.4|3025.4|3
1634821770000|2021-10-21 13:09:30|3031.1|3025.1|3029.6|3023.6|3031.4|3025.4|3028.4|3022.4|7
1634821780000|2021-10-21 13:09:40|3029.4|3023.4|3027.6|3021.6|3029.4|3023.4|3027.6|3021.6|12
1634821790000|2021-10-21 13:09:50|3027.9|3021.9|3029.6|3023.6|3030.4|3024.4|3027.9|3021.9|6
1634821800000|2021-10-21 13:10:00|3029.4|3023.4|3027.9|3021.9|3029.4|3023.4|3027.9|3021.9|5
1634821810000|2021-10-21 13:10:10|3027.6|3021.6|3026.1|3020.1|3027.6|3021.6|3025.9|3019.9|9
1634821820000|2021-10-21 13:10:20|3026.4|3020.4|3029.1|3023.1|3029.1|3023.1|3026.4|3020.4|7
1634821830000|2021-10-21 13:10:30|3029.4|3023.4|3029.6|3023.6|3030.1|3024.1|3029.4|3023.4|7
1634821840000|2021-10-21 13:10:40|3029.4|3023.4|3028.4|3022.4|3029.4|3023.4|3026.4|3020.4|15
1634821850000|2021-10-21 13:10:50|3028.1|3022.1|3026.6|3020.6|3028.1|3022.1|3026.6|3020.6|7
1634821860000|2021-10-21 13:11:00|3026.4|3020.4|3025.4|3019.4|3026.4|3020.4|3025.4|3019.4|5
1634821870000|2021-10-21 13:11:10|3025.1|3019.1|3023.4|3017.4|3025.1|3019.1|3022.6|3016.6|14
1634821880000|2021-10-21 13:11:20|3023.6|3017.6|3025.4|3019.4|3025.6|3019.6|3023.6|3017.6|6
1634821890000|2021-10-21 13:11:30|3025.1|3019.1|3024.9|3018.9|3025.1|3019.1|3024.4|3018.4|7
1634821900000|2021-10-21 13:11:40|3025.1|3019.1|3024.4|3018.4|3025.4|3019.4|3024.4|3018.4|6
1634821910000|2021-10-21 13:11:50|3024.6|3018.6|3025.6|3019.6|3025.6|3019.6|3024.6|3018.6|6
1634821920000|2021-10-21 13:12:00|3025.9|3019.9|3027.9|3021.9|3027.9|3021.9|3025.9|3019.9|5
1634821930000|2021-10-21 13:12:10|3027.1|3021.1|3027.9|3021.9|3027.9|3021.9|3026.9|3020.9|5
1634821940000|2021-10-21 13:12:20|3027.6|3021.6|3026.6|3020.6|3027.6|3021.6|3026.4|3020.4|8
1634821950000|2021-10-21 13:12:30|3026.4|3020.4|3025.1|3019.1|3026.6|3020.6|3024.9|3018.9|9
1634821960000|2021-10-21 13:12:40|3025.6|3019.6|3025.4|3019.4|3025.9|3019.9|3025.4|3019.4|11
1634821970000|2021-10-21 13:12:50|3025.6|3019.6|3027.1|3021.1|3027.1|3021.1|3025.6|3019.6|7
1634821980000|2021-10-21 13:13:00|3026.9|3020.9|3023.6|3017.6|3026.9|3020.9|3023.1|3017.1|14
1634821990000|2021-10-21 13:13:10|3023.9|3017.9|3023.9|3017.9|3024.4|3018.4|3023.6|3017.6|5
1634822000000|2021-10-21 13:13:20|3023.6|3017.6|3020.1|3014.1|3023.6|3017.6|3020.1|3014.1|12
1634822010000|2021-10-21 13:13:30|3020.4|3014.4|3020.4|3014.4|3021.4|3015.4|3020.4|3014.4|8
1634822020000|2021-10-21 13:13:40|3020.1|3014.1|3019.4|3013.4|3020.1|3014.1|3018.6|3012.6|8
1634822030000|2021-10-21 13:13:50|3019.1|3013.1|3018.6|3012.6|3020.4|3014.4|3018.4|3012.4|11
1634822040000|2021-10-21 13:14:00|3018.9|3012.9|3019.4|3013.4|3019.6|3013.6|3018.9|3012.9|9
1634822050000|2021-10-21 13:14:10|3019.1|3013.1|3018.4|3012.4|3019.1|3013.1|3017.9|3011.9|11
1634822060000|2021-10-21 13:14:20|3018.1|3012.1|3014.4|3008.4|3018.1|3012.1|3014.4|3008.4|12
1634822070000|2021-10-21 13:14:30|3014.1|3008.1|3011.6|3005.6|3014.1|3008.1|3011.4|3005.4|14
1634822080000|2021-10-21 13:14:40|3010.9|3004.9|3011.9|3005.9|3011.9|3005.9|3010.4|3004.4|6
1634822090000|2021-10-21 13:14:50|3012.1|3006.1|3013.9|3007.9|3014.1|3008.1|3012.1|3006.1|8
1634822100000|2021-10-21 13:15:00|3013.6|3007.6|3012.9|3006.9|3013.6|3007.6|3012.4|3006.4|10
1634822110000|2021-10-21 13:15:10|3012.4|3006.4|3013.4|3007.4|3013.4|3007.4|3012.4|3006.4|2
1634822120000|2021-10-21 13:15:20|3013.1|3007.1|3015.6|3009.6|3015.9|3009.9|3013.1|3007.1|9
1634822130000|2021-10-21 13:15:30|3015.9|3009.9|3013.6|3007.6|3015.9|3009.9|3013.6|3007.6|7
1634822140000|2021-10-21 13:15:40|3013.1|3007.1|3013.4|3007.4|3013.9|3007.9|3013.1|3007.1|8
1634822150000|2021-10-21 13:15:50|3013.1|3007.1|3011.6|3005.6|3013.4|3007.4|3011.6|3005.6|8
1634822160000|2021-10-21 13:16:00|3011.9|3005.9|3011.1|3005.1|3011.9|3005.9|3010.1|3004.1|12
1634822170000|2021-10-21 13:16:10|3010.9|3004.9|3010.6|3004.6|3011.9|3005.9|3010.6|3004.6|10
1634822180000|2021-10-21 13:16:20|3010.4|3004.4|3008.9|3002.9|3010.6|3004.6|3008.9|3002.9|6
1634822190000|2021-10-21 13:16:30|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.4|3002.4|5
1634822200000|2021-10-21 13:16:40|3008.9|3002.9|3009.4|3003.4|3009.9|3003.9|3008.6|3002.6|8
1634822210000|2021-10-21 13:16:50|3008.6|3002.6|3007.6|3001.6|3008.6|3002.6|3006.9|3000.9|11
1634822220000|2021-10-21 13:17:00|3007.4|3001.4|3005.9|2999.9|3007.6|3001.6|3005.6|2999.6|12
1634822230000|2021-10-21 13:17:10|3005.6|2999.6|3002.4|2996.4|3005.6|2999.6|3002.4|2996.4|9
1634822240000|2021-10-21 13:17:20|3002.6|2996.6|3001.9|2995.9|3003.9|2997.9|3001.6|2995.6|11
1634822250000|2021-10-21 13:17:30|3001.6|2995.6|2997.1|2991.1|3001.6|2995.6|2996.1|2990.1|10
1634822260000|2021-10-21 13:17:40|2996.9|2990.9|2998.6|2992.6|2998.9|2992.9|2995.9|2989.9|15
1634822270000|2021-10-21 13:17:50|2998.9|2992.9|2996.1|2990.1|2998.9|2992.9|2996.1|2990.1|16
1634822280000|2021-10-21 13:18:00|2996.4|2990.4|2998.1|2992.1|2998.4|2992.4|2995.9|2989.9|9
1634822290000|2021-10-21 13:18:10|2997.9|2991.9|3001.4|2995.4|3001.4|2995.4|2997.9|2991.9|12
1634822300000|2021-10-21 13:18:20|3000.6|2994.6|2997.9|2991.9|3001.1|2995.1|2997.9|2991.9|12
1634822310000|2021-10-21 13:18:30|2997.4|2991.4|2997.6|2991.6|2997.9|2991.9|2996.6|2990.6|9
1634822320000|2021-10-21 13:18:40|2997.9|2991.9|2996.4|2990.4|2998.1|2992.1|2996.4|2990.4|8
1634822330000|2021-10-21 13:18:50|2996.1|2990.1|2995.9|2989.9|2996.9|2990.9|2995.9|2989.9|18
1634822340000|2021-10-21 13:19:00|2996.1|2990.1|2998.1|2992.1|2998.1|2992.1|2996.1|2990.1|13
1634822350000|2021-10-21 13:19:10|2997.9|2991.9|2997.1|2991.1|2997.9|2991.9|2996.4|2990.4|18
1634822360000|2021-10-21 13:19:20|2997.4|2991.4|2993.4|2987.4|2997.6|2991.6|2993.4|2987.4|12
1634822370000|2021-10-21 13:19:30|2993.1|2987.1|2989.1|2983.1|2993.1|2987.1|2988.9|2982.9|6
1634822380000|2021-10-21 13:19:40|2990.4|2984.4|2989.4|2983.4|2990.6|2984.6|2989.4|2983.4|8
1634822390000|2021-10-21 13:19:50|2989.9|2983.9|2986.6|2980.6|2989.9|2983.9|2986.6|2980.6|11
1634822400000|2021-10-21 13:20:00|2986.1|2980.1|2978.1|2972.1|2986.1|2980.1|2978.1|2972.1|22
1634822410000|2021-10-21 13:20:10|2979.4|2973.4|2980.4|2974.4|2980.6|2974.6|2975.9|2969.9|14
1634822420000|2021-10-21 13:20:20|2980.6|2974.6|2979.1|2973.1|2980.6|2974.6|2977.4|2971.4|19
1634822430000|2021-10-21 13:20:30|2978.9|2972.9|2980.6|2974.6|2980.6|2974.6|2978.9|2972.9|10
1634822440000|2021-10-21 13:20:40|2980.9|2974.9|2982.9|2976.9|2982.9|2976.9|2980.6|2974.6|20
1634822450000|2021-10-21 13:20:50|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|4
1634822460000|2021-10-21 13:21:00|2983.4|2977.4|2983.9|2977.9|2983.9|2977.9|2980.6|2974.6|17
1634822470000|2021-10-21 13:21:10|2983.4|2977.4|2989.4|2983.4|2989.4|2983.4|2983.4|2977.4|12
1634822480000|2021-10-21 13:21:20|2990.1|2984.1|2991.6|2985.6|2991.9|2985.9|2989.6|2983.6|16
1634822490000|2021-10-21 13:21:30|2991.9|2985.9|2989.9|2983.9|2992.6|2986.6|2989.9|2983.9|6
1634822500000|2021-10-21 13:21:40|2989.6|2983.6|2986.1|2980.1|2989.6|2983.6|2985.6|2979.6|15
1634822510000|2021-10-21 13:21:50|2986.4|2980.4|2987.6|2981.6|2988.6|2982.6|2986.4|2980.4|11
1634822520000|2021-10-21 13:22:00|2986.9|2980.9|2985.6|2979.6|2986.9|2980.9|2984.9|2978.9|9
1634822530000|2021-10-21 13:22:10|2985.9|2979.9|2993.8|2987.8|2994|2988|2985.9|2979.9|8
1634822540000|2021-10-21 13:22:20|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|4
1634822550000|2021-10-21 13:22:30|2993.1|2987.1|2988.6|2982.6|2993.6|2987.6|2988.6|2982.6|19
1634822560000|2021-10-21 13:22:40|2988.9|2982.9|2987.1|2981.1|2988.9|2982.9|2986.1|2980.1|8
1634822570000|2021-10-21 13:22:50|2988.1|2982.1|2991.4|2985.4|2991.4|2985.4|2988.1|2982.1|12
1634822580000|2021-10-21 13:23:00|2990.9|2984.9|2991.4|2985.4|2991.9|2985.9|2988.9|2982.9|17
1634822590000|2021-10-21 13:23:10|2991.1|2985.1|2991.4|2985.4|2991.6|2985.6|2990.4|2984.4|7
1634822600000|2021-10-21 13:23:20|2991.1|2985.1|2990.4|2984.4|2991.6|2985.6|2989.1|2983.1|23
1634822610000|2021-10-21 13:23:30|2990.6|2984.6|2991.1|2985.1|2991.6|2985.6|2989.9|2983.9|9
1634822620000|2021-10-21 13:23:40|2990.9|2984.9|2987.9|2981.9|2990.9|2984.9|2986.9|2980.9|17
1634822630000|2021-10-21 13:23:50|2988.1|2982.1|2986.4|2980.4|2988.6|2982.6|2986.4|2980.4|12
1634822640000|2021-10-21 13:24:00|2986.1|2980.1|2988.9|2982.9|2988.9|2982.9|2986.1|2980.1|15
1634822650000|2021-10-21 13:24:10|2988.6|2982.6|2986.9|2980.9|2988.9|2982.9|2986.9|2980.9|12
1634822660000|2021-10-21 13:24:20|2986.6|2980.6|2988.9|2982.9|2989.1|2983.1|2986.6|2980.6|9
1634822670000|2021-10-21 13:24:30|2989.1|2983.1|2990.4|2984.4|2990.4|2984.4|2989.1|2983.1|9
1634822680000|2021-10-21 13:24:40|2990.1|2984.1|2988.4|2982.4|2990.1|2984.1|2988.1|2982.1|6
1634822690000|2021-10-21 13:24:50|2988.6|2982.6|2991.6|2985.6|2991.6|2985.6|2988.6|2982.6|5
1634822700000|2021-10-21 13:25:00|2991.9|2985.9|2988.1|2982.1|2991.9|2985.9|2987.4|2981.4|14
1634822710000|2021-10-21 13:25:10|2989.6|2983.6|2990.6|2984.6|2990.9|2984.9|2989.5|2983.5|9
1634822720000|2021-10-21 13:25:20|2990.1|2984.1|2990.6|2984.6|2990.6|2984.6|2989.9|2983.9|4
1634822730000|2021-10-21 13:25:30|2990.9|2984.9|2990.9|2984.9|2991.4|2985.4|2990.4|2984.4|8
1634822740000|2021-10-21 13:25:40|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|3
1634822750000|2021-10-21 13:25:50|2991.4|2985.4|2992.9|2986.9|2992.9|2986.9|2991.4|2985.4|7
1634822760000|2021-10-21 13:26:00|2993.1|2987.1|2992.6|2986.6|2993.1|2987.1|2990.4|2984.4|12
1634822770000|2021-10-21 13:26:10|2992.9|2986.9|2993.4|2987.4|2993.4|2987.4|2992.9|2986.9|3
1634822780000|2021-10-21 13:26:20|2993.1|2987.1|2991.4|2985.4|2993.1|2987.1|2991.4|2985.4|4
1634822790000|2021-10-21 13:26:30|2993.4|2987.4|2993.9|2987.9|2993.9|2987.9|2993.4|2987.4|4
1634822800000|2021-10-21 13:26:40|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1634822810000|2021-10-21 13:26:50|2993.4|2987.4|2990.4|2984.4|2993.4|2987.4|2990.1|2984.1|12
1634822820000|2021-10-21 13:27:00|2990.6|2984.6|2986.9|2980.9|2990.6|2984.6|2986.6|2980.6|9
1634822830000|2021-10-21 13:27:10|2986.6|2980.6|2989.4|2983.4|2989.6|2983.6|2986.6|2980.6|11
1634822840000|2021-10-21 13:27:20|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.1|2982.1|5
1634822850000|2021-10-21 13:27:30|2989.4|2983.4|2988.1|2982.1|2990.1|2984.1|2987.9|2981.9|7
1634822860000|2021-10-21 13:27:40|2987.9|2981.9|2987.1|2981.1|2987.9|2981.9|2986.6|2980.6|3
1634822870000|2021-10-21 13:27:50|2986.9|2980.9|2990.3|2984.3|2990.3|2984.3|2986.9|2980.9|4
1634822880000|2021-10-21 13:28:00|2988.4|2982.4|2986.1|2980.1|2988.4|2982.4|2986.1|2980.1|7
1634822900000|2021-10-21 13:28:20|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.1|2979.1|4
1634822910000|2021-10-21 13:28:30|2985.6|2979.6|2988.1|2982.1|2988.1|2982.1|2985.6|2979.6|7
1634822920000|2021-10-21 13:28:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1634822930000|2021-10-21 13:28:50|2985.8|2979.8|2985.6|2979.6|2985.8|2979.8|2985.5|2979.5|3
1634822940000|2021-10-21 13:29:00|2985.4|2979.4|2984.6|2978.6|2985.4|2979.4|2984.1|2978.1|9
1634822950000|2021-10-21 13:29:10|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|7
1634822960000|2021-10-21 13:29:20|2983.6|2977.6|2981.6|2975.6|2983.9|2977.9|2981.6|2975.6|6
1634822970000|2021-10-21 13:29:30|2981.9|2975.9|2983.9|2977.9|2983.9|2977.9|2981.6|2975.6|6
1634822980000|2021-10-21 13:29:40|2983.6|2977.6|2981.4|2975.4|2984.1|2978.1|2981.4|2975.4|9
1634822990000|2021-10-21 13:29:50|2980.9|2974.9|2979.6|2973.6|2980.9|2974.9|2979.6|2973.6|8
1634823000000|2021-10-21 13:30:00|2979.1|2973.1|2977.1|2971.1|2980.6|2974.6|2977.1|2971.1|11
1634823010000|2021-10-21 13:30:10|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2975.6|2969.6|12
1634823020000|2021-10-21 13:30:20|2973.1|2967.1|2971.1|2965.1|2973.1|2967.1|2969.6|2963.6|6
1634823030000|2021-10-21 13:30:30|2970.4|2964.4|2966.9|2960.9|2970.4|2964.4|2966.9|2960.9|9
1634823040000|2021-10-21 13:30:40|2967.1|2961.1|2966.9|2960.9|2967.1|2961.1|2964.4|2958.4|11
1634823050000|2021-10-21 13:30:50|2966.4|2960.4|2964.6|2958.6|2966.4|2960.4|2963.6|2957.6|10
1634823060000|2021-10-21 13:31:00|2964.1|2958.1|2966.4|2960.4|2966.4|2960.4|2964.1|2958.1|8
1634823070000|2021-10-21 13:31:10|2967.6|2961.6|2970.6|2964.6|2970.6|2964.6|2967.6|2961.6|9
1634823080000|2021-10-21 13:31:20|2970.9|2964.9|2971.9|2965.9|2971.9|2965.9|2970.6|2964.6|4
1634823090000|2021-10-21 13:31:30|2970.9|2964.9|2968.6|2962.6|2970.9|2964.9|2968.6|2962.6|4
1634823100000|2021-10-21 13:31:40|2970.4|2964.4|2971.6|2965.6|2971.6|2965.6|2970.4|2964.4|5
1634823110000|2021-10-21 13:31:50|2971.9|2965.9|2971.9|2965.9|2972.9|2966.9|2971.9|2965.9|9
1634823120000|2021-10-21 13:32:00|2973.9|2967.9|2975.6|2969.6|2975.9|2969.9|2973.1|2967.1|18
1634823130000|2021-10-21 13:32:10|2975.9|2969.9|2981.1|2975.1|2981.1|2975.1|2975.6|2969.6|16
1634823140000|2021-10-21 13:32:20|2980.9|2974.9|2975.6|2969.6|2980.9|2974.9|2975.6|2969.6|8
1634823150000|2021-10-21 13:32:30|2975.4|2969.4|2976.6|2970.6|2978.1|2972.1|2974.9|2968.9|16
1634823160000|2021-10-21 13:32:40|2976.4|2970.4|2974.1|2968.1|2976.4|2970.4|2973.9|2967.9|13
1634823170000|2021-10-21 13:32:50|2974.4|2968.4|2974.1|2968.1|2974.4|2968.4|2973.1|2967.1|13
1634823180000|2021-10-21 13:33:00|2973.9|2967.9|2974.9|2968.9|2974.9|2968.9|2972.6|2966.6|15
1634823190000|2021-10-21 13:33:10|2976.6|2970.6|2974.9|2968.9|2976.9|2970.9|2974.4|2968.4|6
1634823200000|2021-10-21 13:33:20|2974.6|2968.6|2976.4|2970.4|2976.6|2970.6|2974.4|2968.4|7
1634823210000|2021-10-21 13:33:30|2976.1|2970.1|2976.4|2970.4|2976.6|2970.6|2975.9|2969.9|7
1634823220000|2021-10-21 13:33:40|2976.6|2970.6|2975.6|2969.6|2976.6|2970.6|2974.6|2968.6|11
1634823240000|2021-10-21 13:34:00|2975.9|2969.9|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|2
1634823250000|2021-10-21 13:34:10|2975.9|2969.9|2975.9|2969.9|2976.1|2970.1|2975.9|2969.9|3
1634823260000|2021-10-21 13:34:20|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1634823270000|2021-10-21 13:34:30|2974.9|2968.9|2978.4|2972.4|2978.4|2972.4|2974.6|2968.6|10
1634823280000|2021-10-21 13:34:40|2978.6|2972.6|2978.6|2972.6|2979.1|2973.1|2978.4|2972.4|5
1634823290000|2021-10-21 13:34:50|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.6|2973.6|3
1634823300000|2021-10-21 13:35:00|2979.9|2973.9|2976.4|2970.4|2979.9|2973.9|2976.4|2970.4|6
1634823310000|2021-10-21 13:35:10|2976.6|2970.6|2976.1|2970.1|2976.9|2970.9|2976.1|2970.1|7
1634823320000|2021-10-21 13:35:20|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.1|2970.1|3
1634823330000|2021-10-21 13:35:30|2976.9|2970.9|2977.1|2971.1|2977.4|2971.4|2976.6|2970.6|4
1634823340000|2021-10-21 13:35:40|2977.4|2971.4|2978.1|2972.1|2978.1|2972.1|2977.4|2971.4|3
1634823350000|2021-10-21 13:35:50|2977.9|2971.9|2979.1|2973.1|2979.4|2973.4|2977.9|2971.9|5
1634823360000|2021-10-21 13:36:00|2979|2973|2976.4|2970.4|2979|2973|2975.6|2969.6|12
1634823370000|2021-10-21 13:36:10|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1634823380000|2021-10-21 13:36:20|2976.4|2970.4|2974.4|2968.4|2976.4|2970.4|2974.4|2968.4|2
1634823390000|2021-10-21 13:36:30|2973.9|2967.9|2973.1|2967.1|2974.1|2968.1|2973.1|2967.1|10
1634823400000|2021-10-21 13:36:40|2972.4|2966.4|2971.9|2965.9|2972.4|2966.4|2971.4|2965.4|6
1634823410000|2021-10-21 13:36:50|2971.4|2965.4|2971.9|2965.9|2972.1|2966.1|2971.1|2965.1|8
1634823420000|2021-10-21 13:37:00|2972.6|2966.6|2975.9|2969.9|2975.9|2969.9|2971.6|2965.6|10
1634823430000|2021-10-21 13:37:10|2975.6|2969.6|2977.1|2971.1|2977.1|2971.1|2975.6|2969.6|4
1634823440000|2021-10-21 13:37:20|2976.9|2970.9|2972.9|2966.9|2976.9|2970.9|2972.9|2966.9|11
1634823450000|2021-10-21 13:37:30|2972.6|2966.6|2972.6|2966.6|2973.1|2967.1|2969.6|2963.6|13
1634823460000|2021-10-21 13:37:40|2972.4|2966.4|2971.6|2965.6|2972.4|2966.4|2970.9|2964.9|14
1634823470000|2021-10-21 13:37:50|2971.4|2965.4|2970.1|2964.1|2971.4|2965.4|2970.1|2964.1|10
1634823480000|2021-10-21 13:38:00|2969.9|2963.9|2968.6|2962.6|2970.1|2964.1|2968.4|2962.4|12
1634823490000|2021-10-21 13:38:10|2968.4|2962.4|2971.6|2965.6|2971.6|2965.6|2968.4|2962.4|11
1634823500000|2021-10-21 13:38:20|2971.4|2965.4|2970.9|2964.9|2971.4|2965.4|2970.9|2964.9|5
1634823510000|2021-10-21 13:38:30|2970.6|2964.6|2969.4|2963.4|2970.6|2964.6|2969.1|2963.1|5
1634823520000|2021-10-21 13:38:40|2969.6|2963.6|2970.1|2964.1|2970.4|2964.4|2969.6|2963.6|3
1634823530000|2021-10-21 13:38:50|2970.4|2964.4|2971.9|2965.9|2971.9|2965.9|2970.4|2964.4|5
1634823540000|2021-10-21 13:39:00|2971.6|2965.6|2970.4|2964.4|2971.6|2965.6|2970.4|2964.4|7
1634823550000|2021-10-21 13:39:10|2970.1|2964.1|2969.4|2963.4|2970.1|2964.1|2968.9|2962.9|8
1634823560000|2021-10-21 13:39:20|2969.1|2963.1|2968.6|2962.6|2969.1|2963.1|2968.4|2962.4|5
1634823570000|2021-10-21 13:39:30|2968.4|2962.4|2967.9|2961.9|2968.6|2962.6|2967.9|2961.9|8
1634823580000|2021-10-21 13:39:40|2968.1|2962.1|2967.9|2961.9|2968.6|2962.6|2967.9|2961.9|5
1634823590000|2021-10-21 13:39:50|2968.1|2962.1|2967.9|2961.9|2968.1|2962.1|2967.4|2961.4|5
1634823600000|2021-10-21 13:40:00|2967.6|2961.6|2969.4|2963.4|2969.4|2963.4|2967.6|2961.6|7
1634823610000|2021-10-21 13:40:10|2969.1|2963.1|2967.6|2961.6|2969.4|2963.4|2967.1|2961.1|7
1634823620000|2021-10-21 13:40:20|2967.4|2961.4|2967.9|2961.9|2968.1|2962.1|2967.1|2961.1|6
1634823630000|2021-10-21 13:40:30|2967.6|2961.6|2965.9|2959.9|2967.6|2961.6|2965.9|2959.9|7
1634823640000|2021-10-21 13:40:40|2966.6|2960.6|2967.1|2961.1|2967.1|2961.1|2965.9|2959.9|6
1634823650000|2021-10-21 13:40:50|2967.4|2961.4|2966.1|2960.1|2967.4|2961.4|2965.1|2959.1|7
1634823660000|2021-10-21 13:41:00|2966.4|2960.4|2967.6|2961.6|2967.6|2961.6|2966.4|2960.4|5
1634823670000|2021-10-21 13:41:10|2967.9|2961.9|2966.6|2960.6|2968.4|2962.4|2966.6|2960.6|7
1634823680000|2021-10-21 13:41:20|2967.1|2961.1|2965.6|2959.6|2967.1|2961.1|2964.9|2958.9|8
1634823690000|2021-10-21 13:41:30|2965.9|2959.9|2966.6|2960.6|2966.6|2960.6|2965.9|2959.9|3
1634823700000|2021-10-21 13:41:40|2966.9|2960.9|2966.6|2960.6|2967.1|2961.1|2966.1|2960.1|8
1634823710000|2021-10-21 13:41:50|2966.9|2960.9|2964.4|2958.4|2966.9|2960.9|2964.4|2958.4|6
1634823720000|2021-10-21 13:42:00|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.6|2958.6|2
1634823730000|2021-10-21 13:42:10|2965.1|2959.1|2965.6|2959.6|2966.1|2960.1|2965.1|2959.1|4
1634823740000|2021-10-21 13:42:20|2965.4|2959.4|2963.6|2957.6|2966.1|2960.1|2963.6|2957.6|6
1634823750000|2021-10-21 13:42:30|2963.9|2957.9|2961.9|2955.9|2964.1|2958.1|2961.9|2955.9|5
1634823760000|2021-10-21 13:42:40|2962.1|2956.1|2961.6|2955.6|2962.6|2956.6|2961.6|2955.6|10
1634823770000|2021-10-21 13:42:50|2962.1|2956.1|2960|2954|2962.1|2956.1|2960|2954|9
1634823780000|2021-10-21 13:43:00|2960.3|2954.3|2958.4|2952.4|2960.3|2954.3|2958.4|2952.4|7
1634823790000|2021-10-21 13:43:10|2958.3|2952.3|2958.1|2952.1|2960.4|2954.4|2958.1|2952.1|14
1634823800000|2021-10-21 13:43:20|2958.4|2952.4|2959.6|2953.6|2959.6|2953.6|2958.4|2952.4|7
1634823810000|2021-10-21 13:43:30|2960.4|2954.4|2962.6|2956.6|2963.4|2957.4|2960.4|2954.4|8
1634823820000|2021-10-21 13:43:40|2962.9|2956.9|2961.4|2955.4|2962.9|2956.9|2961.1|2955.1|8
1634823830000|2021-10-21 13:43:50|2962.4|2956.4|2963.6|2957.6|2964.1|2958.1|2962.4|2956.4|10
1634823840000|2021-10-21 13:44:00|2963.1|2957.1|2961.1|2955.1|2963.9|2957.9|2959.6|2953.6|13
1634823850000|2021-10-21 13:44:10|2960.9|2954.9|2960.4|2954.4|2961.4|2955.4|2960.4|2954.4|4
1634823860000|2021-10-21 13:44:20|2960.1|2954.1|2961.6|2955.6|2962.4|2956.4|2959.6|2953.6|14
1634823870000|2021-10-21 13:44:30|2962.4|2956.4|2960.9|2954.9|2962.4|2956.4|2960.9|2954.9|4
1634823880000|2021-10-21 13:44:40|2961.4|2955.4|2958.9|2952.9|2961.9|2955.9|2958.9|2952.9|8
1634823890000|2021-10-21 13:44:50|2959.1|2953.1|2960.1|2954.1|2960.1|2954.1|2958.6|2952.6|11
1634823900000|2021-10-21 13:45:00|2959.9|2953.9|2958.1|2952.1|2960.1|2954.1|2958.1|2952.1|10
1634823910000|2021-10-21 13:45:10|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2956.4|2950.4|6
1634823920000|2021-10-21 13:45:20|2957.9|2951.9|2957.9|2951.9|2958.4|2952.4|2957.9|2951.9|6
1634823930000|2021-10-21 13:45:30|2957.6|2951.6|2958.4|2952.4|2958.6|2952.6|2957.6|2951.6|6
1634823940000|2021-10-21 13:45:40|2958.6|2952.6|2957.1|2951.1|2958.6|2952.6|2957.1|2951.1|6
1634823950000|2021-10-21 13:45:50|2957.6|2951.6|2953.6|2947.6|2957.6|2951.6|2953.6|2947.6|12
1634823960000|2021-10-21 13:46:00|2953.4|2947.4|2956.9|2950.9|2956.9|2950.9|2953.4|2947.4|11
1634823970000|2021-10-21 13:46:10|2957.1|2951.1|2955.6|2949.6|2958.9|2952.9|2955.6|2949.6|13
1634823980000|2021-10-21 13:46:20|2955.4|2949.4|2953.1|2947.1|2955.9|2949.9|2953.1|2947.1|7
1634823990000|2021-10-21 13:46:30|2953.6|2947.6|2954.6|2948.6|2956.6|2950.6|2953.6|2947.6|11
1634824000000|2021-10-21 13:46:40|2954.9|2948.9|2956.9|2950.9|2957.4|2951.4|2954.9|2948.9|9
1634824010000|2021-10-21 13:46:50|2957.9|2951.9|2958.9|2952.9|2960.6|2954.6|2957.9|2951.9|10
1634824020000|2021-10-21 13:47:00|2957.6|2951.6|2953.4|2947.4|2957.6|2951.6|2953.4|2947.4|14
1634824030000|2021-10-21 13:47:10|2953.6|2947.6|2952.1|2946.1|2955.4|2949.4|2951.9|2945.9|12
1634824040000|2021-10-21 13:47:20|2952.6|2946.6|2950.1|2944.1|2952.6|2946.6|2950.1|2944.1|6
1634824050000|2021-10-21 13:47:30|2950.6|2944.6|2950.4|2944.4|2951.4|2945.4|2950.1|2944.1|8
1634824060000|2021-10-21 13:47:40|2950.9|2944.9|2952.1|2946.1|2952.1|2946.1|2950.6|2944.6|11
1634824070000|2021-10-21 13:47:50|2951.9|2945.9|2947.4|2941.4|2952.1|2946.1|2947.4|2941.4|11
1634824080000|2021-10-21 13:48:00|2947.6|2941.6|2945.9|2939.9|2947.6|2941.6|2945.1|2939.1|11
1634824090000|2021-10-21 13:48:10|2946.6|2940.6|2945.4|2939.4|2946.6|2940.6|2945.4|2939.4|6
1634824100000|2021-10-21 13:48:20|2945.1|2939.1|2943.4|2937.4|2945.6|2939.6|2943.4|2937.4|11
1634824110000|2021-10-21 13:48:30|2942.6|2936.6|2942.1|2936.1|2942.9|2936.9|2941.9|2935.9|6
1634824120000|2021-10-21 13:48:40|2942.6|2936.6|2943.4|2937.4|2943.4|2937.4|2940.9|2934.9|14
1634824130000|2021-10-21 13:48:50|2941.4|2935.4|2941.1|2935.1|2941.6|2935.6|2941.1|2935.1|8
1634824140000|2021-10-21 13:49:00|2941.4|2935.4|2942.9|2936.9|2942.9|2936.9|2941.4|2935.4|4
1634824150000|2021-10-21 13:49:10|2943.4|2937.4|2942.1|2936.1|2944.6|2938.6|2941.6|2935.6|11
1634824160000|2021-10-21 13:49:20|2941.9|2935.9|2942.6|2936.6|2943.1|2937.1|2941.9|2935.9|4
1634824170000|2021-10-21 13:49:30|2942.4|2936.4|2940.9|2934.9|2942.4|2936.4|2940.9|2934.9|15
1634824180000|2021-10-21 13:49:40|2940.6|2934.6|2944.6|2938.6|2944.6|2938.6|2940.6|2934.6|16
1634824190000|2021-10-21 13:49:50|2946.4|2940.4|2948.1|2942.1|2948.1|2942.1|2946.4|2940.4|9
1634824200000|2021-10-21 13:50:00|2947.9|2941.9|2945.4|2939.4|2947.9|2941.9|2944.1|2938.1|14
1634824210000|2021-10-21 13:50:10|2945.9|2939.9|2948.9|2942.9|2949.1|2943.1|2945.9|2939.9|12
1634824220000|2021-10-21 13:50:20|2948.6|2942.6|2949.6|2943.6|2949.6|2943.6|2947.9|2941.9|11
1634824230000|2021-10-21 13:50:30|2949.4|2943.4|2950.1|2944.1|2950.4|2944.4|2949.4|2943.4|9
1634824240000|2021-10-21 13:50:40|2949.9|2943.9|2948.4|2942.4|2949.9|2943.9|2947.9|2941.9|10
1634824250000|2021-10-21 13:50:50|2948.9|2942.9|2949.9|2943.9|2949.9|2943.9|2948.4|2942.4|8
1634824260000|2021-10-21 13:51:00|2949.4|2943.4|2951.9|2945.9|2951.9|2945.9|2948.9|2942.9|8
1634824270000|2021-10-21 13:51:10|2952.4|2946.4|2955.6|2949.6|2955.6|2949.6|2952.4|2946.4|9
1634824280000|2021-10-21 13:51:20|2956.1|2950.1|2957.6|2951.6|2957.6|2951.6|2956.1|2950.1|7
1634824290000|2021-10-21 13:51:30|2957.4|2951.4|2957.1|2951.1|2957.4|2951.4|2954.6|2948.6|6
1634824300000|2021-10-21 13:51:40|2957.9|2951.9|2961.4|2955.4|2961.4|2955.4|2957.9|2951.9|6
1634824310000|2021-10-21 13:51:50|2961.1|2955.1|2958.1|2952.1|2961.4|2955.4|2958.1|2952.1|10
1634824320000|2021-10-21 13:52:00|2957.9|2951.9|2957.6|2951.6|2957.9|2951.9|2956.6|2950.6|11
1634824330000|2021-10-21 13:52:10|2958.9|2952.9|2956.4|2950.4|2958.9|2952.9|2955.9|2949.9|10
1634824340000|2021-10-21 13:52:20|2956.1|2950.1|2955.4|2949.4|2956.1|2950.1|2952.9|2946.9|14
1634824350000|2021-10-21 13:52:30|2954.9|2948.9|2955.4|2949.4|2955.4|2949.4|2954.1|2948.1|7
1634824360000|2021-10-21 13:52:40|2955.9|2949.9|2957.4|2951.4|2957.4|2951.4|2955.9|2949.9|7
1634824370000|2021-10-21 13:52:50|2957.1|2951.1|2954.9|2948.9|2957.1|2951.1|2954.6|2948.6|11
1634824380000|2021-10-21 13:53:00|2954.6|2948.6|2954.6|2948.6|2954.9|2948.9|2953.1|2947.1|11
1634824390000|2021-10-21 13:53:10|2954.4|2948.4|2955.6|2949.6|2955.6|2949.6|2954.1|2948.1|6
1634824400000|2021-10-21 13:53:20|2954.9|2948.9|2957.9|2951.9|2957.9|2951.9|2954.4|2948.4|9
1634824410000|2021-10-21 13:53:30|2958.6|2952.6|2958.6|2952.6|2960.9|2954.9|2958.6|2952.6|9
1634824420000|2021-10-21 13:53:40|2957.6|2951.6|2955.9|2949.9|2958.6|2952.6|2955.9|2949.9|6
1634824430000|2021-10-21 13:53:50|2955.6|2949.6|2955.4|2949.4|2955.6|2949.6|2955.4|2949.4|2
1634824440000|2021-10-21 13:54:00|2955.1|2949.1|2955.6|2949.6|2955.6|2949.6|2954.6|2948.6|5
1634824450000|2021-10-21 13:54:10|2955.4|2949.4|2951.6|2945.6|2955.4|2949.4|2951.6|2945.6|7
1634824460000|2021-10-21 13:54:20|2951.4|2945.4|2950.6|2944.6|2951.4|2945.4|2949.6|2943.6|13
1634824470000|2021-10-21 13:54:30|2950.9|2944.9|2953.1|2947.1|2953.1|2947.1|2950.9|2944.9|4
1634824480000|2021-10-21 13:54:40|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.6|2946.6|3
1634824490000|2021-10-21 13:54:50|2955.1|2949.1|2955.4|2949.4|2956.6|2950.6|2955.1|2949.1|6
1634824500000|2021-10-21 13:55:00|2955.1|2949.1|2952.4|2946.4|2955.1|2949.1|2952.4|2946.4|5
1634824510000|2021-10-21 13:55:10|2951.9|2945.9|2954.1|2948.1|2954.1|2948.1|2950.6|2944.6|11
1634824520000|2021-10-21 13:55:20|2953.9|2947.9|2953.4|2947.4|2953.9|2947.9|2953.4|2947.4|3
1634824530000|2021-10-21 13:55:30|2952.4|2946.4|2950.4|2944.4|2952.6|2946.6|2950.4|2944.4|6
1634824540000|2021-10-21 13:55:40|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2949.6|2943.6|5
1634824550000|2021-10-21 13:55:50|2950.6|2944.6|2950.6|2944.6|2951.4|2945.4|2950.6|2944.6|10
1634824560000|2021-10-21 13:56:00|2950.9|2944.9|2951.6|2945.6|2951.6|2945.6|2950.9|2944.9|3
1634824570000|2021-10-21 13:56:10|2951.4|2945.4|2951.4|2945.4|2951.6|2945.6|2951.1|2945.1|8
1634824580000|2021-10-21 13:56:20|2951.1|2945.1|2951.4|2945.4|2951.9|2945.9|2951.1|2945.1|9
1634824590000|2021-10-21 13:56:30|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2950.9|2944.9|11
1634824600000|2021-10-21 13:56:40|2951.1|2945.1|2948.9|2942.9|2951.1|2945.1|2948.9|2942.9|5
1634824610000|2021-10-21 13:56:50|2949.9|2943.9|2950.4|2944.4|2950.4|2944.4|2949.4|2943.4|8
1634824620000|2021-10-21 13:57:00|2950.1|2944.1|2950.4|2944.4|2950.6|2944.6|2950.1|2944.1|7
1634824630000|2021-10-21 13:57:10|2950.1|2944.1|2950.1|2944.1|2950.4|2944.4|2949.4|2943.4|8
1634824640000|2021-10-21 13:57:20|2950.9|2944.9|2949.9|2943.9|2950.9|2944.9|2949.9|2943.9|9
1634824650000|2021-10-21 13:57:30|2949.6|2943.6|2950.4|2944.4|2950.4|2944.4|2949.4|2943.4|10
1634824660000|2021-10-21 13:57:40|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2949.4|2943.4|7
1634824670000|2021-10-21 13:57:50|2950.6|2944.6|2951.4|2945.4|2951.4|2945.4|2950.1|2944.1|12
1634824680000|2021-10-21 13:58:00|2951.6|2945.6|2953.4|2947.4|2954.1|2948.1|2951.1|2945.1|17
1634824690000|2021-10-21 13:58:10|2953.1|2947.1|2951.9|2945.9|2953.1|2947.1|2951.4|2945.4|6
1634824700000|2021-10-21 13:58:20|2952.1|2946.1|2952.6|2946.6|2952.9|2946.9|2951.9|2945.9|9
1634824710000|2021-10-21 13:58:30|2952.4|2946.4|2952.4|2946.4|2952.6|2946.6|2951.6|2945.6|7
1634824720000|2021-10-21 13:58:40|2951.9|2945.9|2952.6|2946.6|2953.1|2947.1|2951.9|2945.9|10
1634824730000|2021-10-21 13:58:50|2952.1|2946.1|2952.6|2946.6|2952.9|2946.9|2951.9|2945.9|11
1634824740000|2021-10-21 13:59:00|2952.4|2946.4|2952.1|2946.1|2953.4|2947.4|2951.6|2945.6|13
1634824750000|2021-10-21 13:59:10|2951.9|2945.9|2953.6|2947.6|2953.6|2947.6|2951.6|2945.6|11
1634824760000|2021-10-21 13:59:20|2953.9|2947.9|2955.1|2949.1|2955.1|2949.1|2953.9|2947.9|9
1634824770000|2021-10-21 13:59:30|2956|2950|2959.9|2953.9|2960.4|2954.4|2956|2950|14
1634824780000|2021-10-21 13:59:40|2960.4|2954.4|2958.4|2952.4|2960.4|2954.4|2958.1|2952.1|7
1634824790000|2021-10-21 13:59:50|2958.9|2952.9|2959.4|2953.4|2959.9|2953.9|2958.9|2952.9|6
1634824800000|2021-10-21 14:00:00|2959.1|2953.1|2964.1|2958.1|2965.5|2959.5|2958.4|2952.4|10
1634824810000|2021-10-21 14:00:10|2964.4|2958.4|2963.1|2957.1|2964.4|2958.4|2963.1|2957.1|6
1634824820000|2021-10-21 14:00:20|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1634824830000|2021-10-21 14:00:30|2963.6|2957.6|2962.1|2956.1|2964.1|2958.1|2961.9|2955.9|8
1634824840000|2021-10-21 14:00:40|2961.9|2955.9|2960.9|2954.9|2961.9|2955.9|2960.9|2954.9|6
1634824850000|2021-10-21 14:00:50|2960.6|2954.6|2962.4|2956.4|2962.4|2956.4|2960.4|2954.4|6
1634824860000|2021-10-21 14:01:00|2961.9|2955.9|2960.4|2954.4|2962.4|2956.4|2960.4|2954.4|9
1634824870000|2021-10-21 14:01:10|2960.1|2954.1|2959.1|2953.1|2960.1|2954.1|2959.1|2953.1|5
1634824880000|2021-10-21 14:01:20|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.1|2952.1|8
1634824890000|2021-10-21 14:01:30|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2958.6|2952.6|5
1634824900000|2021-10-21 14:01:40|2959.6|2953.6|2958.9|2952.9|2959.9|2953.9|2958.9|2952.9|9
1634824910000|2021-10-21 14:01:50|2958.6|2952.6|2956.9|2950.9|2958.6|2952.6|2956.9|2950.9|6
1634824920000|2021-10-21 14:02:00|2957.1|2951.1|2957.4|2951.4|2958.6|2952.6|2956.4|2950.4|20
1634824930000|2021-10-21 14:02:10|2956.9|2950.9|2958.4|2952.4|2958.6|2952.6|2956.6|2950.6|8
1634824940000|2021-10-21 14:02:20|2958.1|2952.1|2956.4|2950.4|2958.1|2952.1|2954.6|2948.6|7
1634824950000|2021-10-21 14:02:30|2956.1|2950.1|2956.9|2950.9|2956.9|2950.9|2956.1|2950.1|6
1634824960000|2021-10-21 14:02:40|2957.1|2951.1|2956.6|2950.6|2957.1|2951.1|2956.6|2950.6|3
1634824970000|2021-10-21 14:02:50|2956.4|2950.4|2954.9|2948.9|2956.4|2950.4|2954.9|2948.9|14
1634824980000|2021-10-21 14:03:00|2954.4|2948.4|2953.4|2947.4|2954.4|2948.4|2953.4|2947.4|4
1634824990000|2021-10-21 14:03:10|2953.1|2947.1|2954.1|2948.1|2954.1|2948.1|2951.1|2945.1|13
1634825000000|2021-10-21 14:03:20|2953.6|2947.6|2952.9|2946.9|2953.9|2947.9|2952.6|2946.6|9
1634825010000|2021-10-21 14:03:30|2953.1|2947.1|2951.9|2945.9|2953.1|2947.1|2951.9|2945.9|6
1634825020000|2021-10-21 14:03:40|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2950.6|2944.6|10
1634825030000|2021-10-21 14:03:50|2951.6|2945.6|2952.6|2946.6|2952.6|2946.6|2951.6|2945.6|6
1634825040000|2021-10-21 14:04:00|2952.9|2946.9|2954.1|2948.1|2954.1|2948.1|2952.9|2946.9|16
1634825050000|2021-10-21 14:04:10|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2953.4|2947.4|6
1634825060000|2021-10-21 14:04:20|2954.4|2948.4|2955.4|2949.4|2956.1|2950.1|2954.4|2948.4|7
1634825070000|2021-10-21 14:04:30|2955.1|2949.1|2954.4|2948.4|2956.4|2950.4|2954.1|2948.1|11
1634825080000|2021-10-21 14:04:40|2954.6|2948.6|2960.6|2954.6|2960.9|2954.9|2954.6|2948.6|16
1634825090000|2021-10-21 14:04:50|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.4|2953.4|4
1634825100000|2021-10-21 14:05:00|2959.6|2953.6|2961.6|2955.6|2961.6|2955.6|2959.6|2953.6|8
1634825110000|2021-10-21 14:05:10|2961.4|2955.4|2961.4|2955.4|2961.6|2955.6|2961.1|2955.1|9
1634825120000|2021-10-21 14:05:20|2960.6|2954.6|2958.4|2952.4|2960.6|2954.6|2958.4|2952.4|8
1634825130000|2021-10-21 14:05:30|2958.6|2952.6|2961.1|2955.1|2961.1|2955.1|2958.6|2952.6|6
1634825140000|2021-10-21 14:05:40|2960.9|2954.9|2959.6|2953.6|2960.9|2954.9|2959.6|2953.6|3
1634825150000|2021-10-21 14:05:50|2959.4|2953.4|2958.6|2952.6|2959.4|2953.4|2958.1|2952.1|5
1634825160000|2021-10-21 14:06:00|2958.4|2952.4|2958.6|2952.6|2958.9|2952.9|2958.4|2952.4|4
1634825170000|2021-10-21 14:06:10|2958.4|2952.4|2956.4|2950.4|2958.4|2952.4|2956.4|2950.4|7
1634825180000|2021-10-21 14:06:20|2955.6|2949.6|2955.4|2949.4|2956.1|2950.1|2955.1|2949.1|6
1634825190000|2021-10-21 14:06:30|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2954.4|2948.4|6
1634825200000|2021-10-21 14:06:40|2955.4|2949.4|2957.4|2951.4|2957.4|2951.4|2955.4|2949.4|7
1634825210000|2021-10-21 14:06:50|2956.9|2950.9|2954.9|2948.9|2956.9|2950.9|2954.9|2948.9|9
1634825220000|2021-10-21 14:07:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1634825230000|2021-10-21 14:07:10|2954.4|2948.4|2953.6|2947.6|2954.6|2948.6|2953.6|2947.6|6
1634825240000|2021-10-21 14:07:20|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|2
1634825250000|2021-10-21 14:07:30|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1634825260000|2021-10-21 14:07:40|2953.4|2947.4|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|5
1634825270000|2021-10-21 14:07:50|2953.6|2947.6|2954.4|2948.4|2954.6|2948.6|2953.6|2947.6|3
1634825280000|2021-10-21 14:08:00|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|2
1634825290000|2021-10-21 14:08:10|2953.6|2947.6|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|3
1634825300000|2021-10-21 14:08:20|2953.9|2947.9|2954.4|2948.4|2954.4|2948.4|2953.9|2947.9|3
1634825310000|2021-10-21 14:08:30|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2953.9|2947.9|4
1634825320000|2021-10-21 14:08:40|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1634825330000|2021-10-21 14:08:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.6|2947.6|3
1634825340000|2021-10-21 14:09:00|2953.6|2947.6|2954.4|2948.4|2954.4|2948.4|2953.6|2947.6|3
1634825350000|2021-10-21 14:09:10|2955.4|2949.4|2954.6|2948.6|2955.6|2949.6|2954.6|2948.6|5
1634825360000|2021-10-21 14:09:20|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|3
1634825370000|2021-10-21 14:09:30|2955.4|2949.4|2956.4|2950.4|2956.4|2950.4|2955.4|2949.4|2
1634825380000|2021-10-21 14:09:40|2956.1|2950.1|2955.4|2949.4|2956.1|2950.1|2955.4|2949.4|5
1634825400000|2021-10-21 14:10:00|2955.1|2949.1|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|2
1634825410000|2021-10-21 14:10:10|2955.1|2949.1|2955.1|2949.1|2955.4|2949.4|2954.9|2948.9|5
1634825420000|2021-10-21 14:10:20|2954.9|2948.9|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|4
1634825430000|2021-10-21 14:10:30|2955.4|2949.4|2956.1|2950.1|2956.6|2950.6|2955.4|2949.4|4
1634825440000|2021-10-21 14:10:40|2955.9|2949.9|2956.1|2950.1|2956.6|2950.6|2955.4|2949.4|5
1634825450000|2021-10-21 14:10:50|2956.6|2950.6|2956.1|2950.1|2956.6|2950.6|2956.1|2950.1|10
1634825460000|2021-10-21 14:11:00|2955.9|2949.9|2954.9|2948.9|2955.9|2949.9|2954.9|2948.9|4
1634825470000|2021-10-21 14:11:10|2954.6|2948.6|2955.6|2949.6|2955.9|2949.9|2954.6|2948.6|5
1634825480000|2021-10-21 14:11:20|2955.4|2949.4|2955.1|2949.1|2955.6|2949.6|2954.9|2948.9|6
1634825490000|2021-10-21 14:11:30|2954.9|2948.9|2955.4|2949.4|2955.4|2949.4|2954.6|2948.6|4
1634825500000|2021-10-21 14:11:40|2955.1|2949.1|2953.9|2947.9|2955.1|2949.1|2953.9|2947.9|7
1634825510000|2021-10-21 14:11:50|2953.6|2947.6|2954.9|2948.9|2954.9|2948.9|2953.6|2947.6|3
1634825520000|2021-10-21 14:12:00|2955.4|2949.4|2954.9|2948.9|2955.9|2949.9|2954.9|2948.9|5
1634825530000|2021-10-21 14:12:10|2955.1|2949.1|2954.6|2948.6|2955.6|2949.6|2954.6|2948.6|6
1634825540000|2021-10-21 14:12:20|2954.4|2948.4|2953.6|2947.6|2954.4|2948.4|2953.4|2947.4|7
1634825550000|2021-10-21 14:12:30|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1634825560000|2021-10-21 14:12:40|2953.4|2947.4|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|3
1634825570000|2021-10-21 14:12:50|2953.6|2947.6|2951.4|2945.4|2953.9|2947.9|2951.4|2945.4|8
1634825580000|2021-10-21 14:13:00|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1634825590000|2021-10-21 14:13:10|2951.4|2945.4|2950.4|2944.4|2951.4|2945.4|2950.4|2944.4|3
1634825600000|2021-10-21 14:13:20|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|3
1634825610000|2021-10-21 14:13:30|2949.9|2943.9|2948.6|2942.6|2949.9|2943.9|2948.6|2942.6|4
1634825620000|2021-10-21 14:13:40|2948.4|2942.4|2948.6|2942.6|2949.1|2943.1|2948.4|2942.4|5
1634825630000|2021-10-21 14:13:50|2949.1|2943.1|2948.4|2942.4|2949.1|2943.1|2948.4|2942.4|3
1634825640000|2021-10-21 14:14:00|2948.1|2942.1|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|2
1634825650000|2021-10-21 14:14:10|2947.6|2941.6|2945.1|2939.1|2947.6|2941.6|2945.1|2939.1|6
1634825660000|2021-10-21 14:14:20|2944.9|2938.9|2945.4|2939.4|2945.9|2939.9|2944.9|2938.9|15
1634825670000|2021-10-21 14:14:30|2945.1|2939.1|2945.9|2939.9|2946.4|2940.4|2944.6|2938.6|12
1634825680000|2021-10-21 14:14:40|2945.6|2939.6|2945.4|2939.4|2947.1|2941.1|2945.4|2939.4|11
1634825690000|2021-10-21 14:14:50|2944.1|2938.1|2944.6|2938.6|2944.9|2938.9|2943.9|2937.9|10
1634825700000|2021-10-21 14:15:00|2944.4|2938.4|2945.4|2939.4|2945.6|2939.6|2944.4|2938.4|5
1634825710000|2021-10-21 14:15:10|2945.1|2939.1|2944.6|2938.6|2946.1|2940.1|2944.6|2938.6|11
1634825720000|2021-10-21 14:15:20|2944.4|2938.4|2942.6|2936.6|2944.4|2938.4|2942.6|2936.6|5
1634825730000|2021-10-21 14:15:30|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|2
1634825740000|2021-10-21 14:15:40|2942.4|2936.4|2942.1|2936.1|2942.9|2936.9|2941.4|2935.4|11
1634825750000|2021-10-21 14:15:50|2941.4|2935.4|2942.4|2936.4|2942.6|2936.6|2941.4|2935.4|9
1634825760000|2021-10-21 14:16:00|2942.1|2936.1|2943.1|2937.1|2943.1|2937.1|2942.1|2936.1|7
1634825770000|2021-10-21 14:16:10|2942.9|2936.9|2938.4|2932.4|2942.9|2936.9|2938.4|2932.4|16
1634825780000|2021-10-21 14:16:20|2938.6|2932.6|2939.9|2933.9|2940.1|2934.1|2938.1|2932.1|11
1634825790000|2021-10-21 14:16:30|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|2
1634825800000|2021-10-21 14:16:40|2940.1|2934.1|2939.4|2933.4|2940.4|2934.4|2939.1|2933.1|11
1634825810000|2021-10-21 14:16:50|2939.1|2933.1|2939.1|2933.1|2939.4|2933.4|2938.6|2932.6|9
1634825820000|2021-10-21 14:17:00|2938.6|2932.6|2941.1|2935.1|2941.1|2935.1|2938.1|2932.1|13
1634825830000|2021-10-21 14:17:10|2940.6|2934.6|2941.1|2935.1|2941.6|2935.6|2940.6|2934.6|6
1634825840000|2021-10-21 14:17:20|2940.9|2934.9|2938.6|2932.6|2940.9|2934.9|2938.6|2932.6|10
1634825850000|2021-10-21 14:17:30|2938.1|2932.1|2936.9|2930.9|2938.6|2932.6|2936.9|2930.9|9
1634825860000|2021-10-21 14:17:40|2937.1|2931.1|2935.1|2929.1|2937.1|2931.1|2935.1|2929.1|3
1634825870000|2021-10-21 14:17:50|2934.9|2928.9|2934.1|2928.1|2934.9|2928.9|2934.1|2928.1|4
1634825880000|2021-10-21 14:18:00|2933.6|2927.6|2934.6|2928.6|2934.6|2928.6|2932.4|2926.4|9
1634825890000|2021-10-21 14:18:10|2934.9|2928.9|2938.1|2932.1|2938.4|2932.4|2934.9|2928.9|7
1634825900000|2021-10-21 14:18:20|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1634825910000|2021-10-21 14:18:30|2936.6|2930.6|2935.4|2929.4|2936.9|2930.9|2935.4|2929.4|17
1634825920000|2021-10-21 14:18:40|2935.1|2929.1|2933.6|2927.6|2935.1|2929.1|2933.6|2927.6|15
1634825930000|2021-10-21 14:18:50|2933.4|2927.4|2932.4|2926.4|2934.9|2928.9|2932.4|2926.4|8
1634825940000|2021-10-21 14:19:00|2931.9|2925.9|2931.9|2925.9|2932.1|2926.1|2931.6|2925.6|7
1634825950000|2021-10-21 14:19:10|2931.6|2925.6|2931.4|2925.4|2931.9|2925.9|2931.4|2925.4|3
1634825960000|2021-10-21 14:19:20|2931.9|2925.9|2935.1|2929.1|2935.1|2929.1|2931.9|2925.9|12
1634825970000|2021-10-21 14:19:30|2934.9|2928.9|2934.4|2928.4|2934.9|2928.9|2933.9|2927.9|4
1634825980000|2021-10-21 14:19:40|2935.1|2929.1|2937.1|2931.1|2937.4|2931.4|2934.9|2928.9|10
1634825990000|2021-10-21 14:19:50|2937.4|2931.4|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|5
1634826000000|2021-10-21 14:20:00|2938.1|2932.1|2932.4|2926.4|2938.4|2932.4|2932.1|2926.1|8
1634826010000|2021-10-21 14:20:10|2931.9|2925.9|2930.4|2924.4|2931.9|2925.9|2930.4|2924.4|4
1634826020000|2021-10-21 14:20:20|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|4
1634826030000|2021-10-21 14:20:30|2931.4|2925.4|2931.6|2925.6|2931.6|2925.6|2930.6|2924.6|6
1634826040000|2021-10-21 14:20:40|2931.9|2925.9|2933.9|2927.9|2933.9|2927.9|2931.9|2925.9|10
1634826050000|2021-10-21 14:20:50|2933.4|2927.4|2935.1|2929.1|2935.4|2929.4|2933.4|2927.4|6
1634826060000|2021-10-21 14:21:00|2934.9|2928.9|2937.6|2931.6|2937.6|2931.6|2934.6|2928.6|9
1634826070000|2021-10-21 14:21:10|2937.9|2931.9|2937.1|2931.1|2937.9|2931.9|2937.1|2931.1|12
1634826080000|2021-10-21 14:21:20|2937.4|2931.4|2938.1|2932.1|2938.4|2932.4|2937.4|2931.4|5
1634826090000|2021-10-21 14:21:30|2938.4|2932.4|2937.9|2931.9|2938.4|2932.4|2937.4|2931.4|6
1634826100000|2021-10-21 14:21:40|2938.1|2932.1|2939.4|2933.4|2939.9|2933.9|2938.1|2932.1|4
1634826110000|2021-10-21 14:21:50|2939.1|2933.1|2939.9|2933.9|2940.1|2934.1|2939.1|2933.1|7
1634826120000|2021-10-21 14:22:00|2939.6|2933.6|2936.9|2930.9|2939.6|2933.6|2936.4|2930.4|13
1634826130000|2021-10-21 14:22:10|2936.6|2930.6|2935.9|2929.9|2936.9|2930.9|2935.9|2929.9|7
1634826140000|2021-10-21 14:22:20|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1634826150000|2021-10-21 14:22:30|2935.4|2929.4|2933.1|2927.1|2935.4|2929.4|2933.1|2927.1|8
1634826160000|2021-10-21 14:22:40|2932.6|2926.6|2932.1|2926.1|2933.4|2927.4|2931.9|2925.9|12
1634826170000|2021-10-21 14:22:50|2931.6|2925.6|2930.9|2924.9|2932.1|2926.1|2930.9|2924.9|9
1634826180000|2021-10-21 14:23:00|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2929.9|2923.9|3
1634826190000|2021-10-21 14:23:10|2931.9|2925.9|2930.4|2924.4|2932.1|2926.1|2930.4|2924.4|7
1634826200000|2021-10-21 14:23:20|2930.1|2924.1|2928.9|2922.9|2930.4|2924.4|2928.9|2922.9|10
1634826210000|2021-10-21 14:23:30|2929.4|2923.4|2928.9|2922.9|2929.4|2923.4|2928.6|2922.6|6
1634826220000|2021-10-21 14:23:40|2928.6|2922.6|2929.1|2923.1|2929.4|2923.4|2928.4|2922.4|8
1634826230000|2021-10-21 14:23:50|2930.1|2924.1|2928.6|2922.6|2930.1|2924.1|2928.6|2922.6|10
1634826240000|2021-10-21 14:24:00|2928.9|2922.9|2928.9|2922.9|2929.9|2923.9|2928.9|2922.9|14
1634826250000|2021-10-21 14:24:10|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2927.6|2921.6|15
1634826260000|2021-10-21 14:24:20|2928.4|2922.4|2928.9|2922.9|2928.9|2922.9|2928.1|2922.1|16
1634826270000|2021-10-21 14:24:30|2928.6|2922.6|2931.9|2925.9|2931.9|2925.9|2928.6|2922.6|14
1634826280000|2021-10-21 14:24:40|2931.1|2925.1|2928.9|2922.9|2932.1|2926.1|2928.5|2922.5|12
1634826290000|2021-10-21 14:24:50|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2928.6|2922.6|12
1634826300000|2021-10-21 14:25:00|2928.6|2922.6|2928.6|2922.6|2928.9|2922.9|2928.4|2922.4|11
1634826310000|2021-10-21 14:25:10|2928.1|2922.1|2923.6|2917.6|2928.9|2922.9|2923.6|2917.6|10
1634826320000|2021-10-21 14:25:20|2923.9|2917.9|2926.9|2920.9|2926.9|2920.9|2921.9|2915.9|18
1634826330000|2021-10-21 14:25:30|2926.6|2920.6|2927.1|2921.1|2928.4|2922.4|2926.6|2920.6|12
1634826340000|2021-10-21 14:25:40|2926.9|2920.9|2923.9|2917.9|2927.1|2921.1|2923.9|2917.9|9
1634826350000|2021-10-21 14:25:50|2923.6|2917.6|2920.4|2914.4|2924.1|2918.1|2920.4|2914.4|15
1634826360000|2021-10-21 14:26:00|2919.9|2913.9|2920.4|2914.4|2920.4|2914.4|2918.6|2912.6|8
1634826370000|2021-10-21 14:26:10|2920.1|2914.1|2918.9|2912.9|2920.1|2914.1|2918.9|2912.9|11
1634826380000|2021-10-21 14:26:20|2918.6|2912.6|2916.9|2910.9|2918.6|2912.6|2916.9|2910.9|10
1634826390000|2021-10-21 14:26:30|2916.4|2910.4|2916.9|2910.9|2917.6|2911.6|2915.4|2909.4|11
1634826400000|2021-10-21 14:26:40|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2913.6|2907.6|22
1634826410000|2021-10-21 14:26:50|2915.4|2909.4|2916.1|2910.1|2916.1|2910.1|2915.4|2909.4|7
1634826420000|2021-10-21 14:27:00|2915.9|2909.9|2919.6|2913.6|2920.4|2914.4|2915.9|2909.9|11
1634826430000|2021-10-21 14:27:10|2919.9|2913.9|2924.9|2918.9|2925.4|2919.4|2919.9|2913.9|11
1634826440000|2021-10-21 14:27:20|2924.6|2918.6|2923.6|2917.6|2924.6|2918.6|2922.4|2916.4|6
1634826450000|2021-10-21 14:27:30|2923.9|2917.9|2924.6|2918.6|2924.6|2918.6|2923.6|2917.6|6
1634826460000|2021-10-21 14:27:40|2924.4|2918.4|2924.1|2918.1|2925.4|2919.4|2924.1|2918.1|10
1634826470000|2021-10-21 14:27:50|2923.9|2917.9|2924.9|2918.9|2925.1|2919.1|2923.9|2917.9|6
1634826480000|2021-10-21 14:28:00|2924.6|2918.6|2922.3|2916.3|2924.6|2918.6|2922|2916|10
1634826490000|2021-10-21 14:28:10|2921.9|2915.9|2926.4|2920.4|2926.4|2920.4|2921.5|2915.5|18
1634826500000|2021-10-21 14:28:20|2926.1|2920.1|2925.1|2919.1|2926.6|2920.6|2925.1|2919.1|9
1634826510000|2021-10-21 14:28:30|2924.6|2918.6|2924.1|2918.1|2925.9|2919.9|2924.1|2918.1|12
1634826520000|2021-10-21 14:28:40|2923.9|2917.9|2921.9|2915.9|2923.9|2917.9|2920.6|2914.6|15
1634826530000|2021-10-21 14:28:50|2921.1|2915.1|2921.9|2915.9|2922.9|2916.9|2920.9|2914.9|13
1634826540000|2021-10-21 14:29:00|2922.1|2916.1|2920.4|2914.4|2922.1|2916.1|2920.1|2914.1|9
1634826550000|2021-10-21 14:29:10|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2918.1|2912.1|11
1634826560000|2021-10-21 14:29:20|2919.9|2913.9|2917.6|2911.6|2919.9|2913.9|2917.6|2911.6|5
1634826570000|2021-10-21 14:29:30|2917.4|2911.4|2916.4|2910.4|2917.4|2911.4|2916.4|2910.4|6
1634826580000|2021-10-21 14:29:40|2916.9|2910.9|2914.9|2908.9|2917.4|2911.4|2914.9|2908.9|15
1634826590000|2021-10-21 14:29:50|2914.6|2908.6|2912.9|2906.9|2914.6|2908.6|2912.1|2906.1|8
1634826600000|2021-10-21 14:30:00|2912.6|2906.6|2915.1|2909.1|2915.4|2909.4|2912.6|2906.6|13
1634826610000|2021-10-21 14:30:10|2915.4|2909.4|2915.9|2909.9|2916.4|2910.4|2915.1|2909.1|14
1634826620000|2021-10-21 14:30:20|2915.6|2909.6|2918.9|2912.9|2918.9|2912.9|2915.4|2909.4|11
1634826630000|2021-10-21 14:30:30|2918.6|2912.6|2916.1|2910.1|2918.6|2912.6|2915.1|2909.1|12
1634826640000|2021-10-21 14:30:40|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2914.9|2908.9|13
1634826650000|2021-10-21 14:30:50|2915.6|2909.6|2915.9|2909.9|2916.4|2910.4|2915.6|2909.6|7
1634826660000|2021-10-21 14:31:00|2916.1|2910.1|2917.4|2911.4|2917.6|2911.6|2915.4|2909.4|15
1634826670000|2021-10-21 14:31:10|2917.9|2911.9|2917.1|2911.1|2917.9|2911.9|2914.4|2908.4|15
1634826680000|2021-10-21 14:31:20|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.1|2910.1|9
1634826690000|2021-10-21 14:31:30|2916.4|2910.4|2920.1|2914.1|2920.1|2914.1|2916.4|2910.4|19
1634826700000|2021-10-21 14:31:40|2920.9|2914.9|2918.6|2912.6|2921.1|2915.1|2918.6|2912.6|19
1634826710000|2021-10-21 14:31:50|2918.4|2912.4|2919.1|2913.1|2920.1|2914.1|2917.6|2911.6|23
1634826720000|2021-10-21 14:32:00|2919.6|2913.6|2923.4|2917.4|2923.9|2917.9|2919.6|2913.6|17
1634826730000|2021-10-21 14:32:10|2923.6|2917.6|2922.9|2916.9|2924.6|2918.6|2922.4|2916.4|13
1634826740000|2021-10-21 14:32:20|2922.4|2916.4|2925.6|2919.6|2925.6|2919.6|2922.1|2916.1|12
1634826750000|2021-10-21 14:32:30|2926.1|2920.1|2924.6|2918.6|2926.1|2920.1|2924.4|2918.4|14
1634826760000|2021-10-21 14:32:40|2924.9|2918.9|2924.4|2918.4|2925.9|2919.9|2924.4|2918.4|10
1634826770000|2021-10-21 14:32:50|2923.9|2917.9|2920.6|2914.6|2923.9|2917.9|2920.6|2914.6|8
1634826780000|2021-10-21 14:33:00|2921.1|2915.1|2923.1|2917.1|2923.1|2917.1|2921.1|2915.1|10
1634826790000|2021-10-21 14:33:10|2922.9|2916.9|2922.1|2916.1|2922.9|2916.9|2922.1|2916.1|5
1634826800000|2021-10-21 14:33:20|2921.4|2915.4|2919.9|2913.9|2921.6|2915.6|2919.4|2913.4|9
1634826810000|2021-10-21 14:33:30|2919.6|2913.6|2918.6|2912.6|2920.4|2914.4|2918.4|2912.4|10
1634826820000|2021-10-21 14:33:40|2918.9|2912.9|2919.9|2913.9|2920.6|2914.6|2918.9|2912.9|7
1634826830000|2021-10-21 14:33:50|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|3
1634826840000|2021-10-21 14:34:00|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.4|2913.4|7
1634826850000|2021-10-21 14:34:10|2919.9|2913.9|2919.1|2913.1|2919.9|2913.9|2918.9|2912.9|4
1634826860000|2021-10-21 14:34:20|2918.6|2912.6|2920.9|2914.9|2920.9|2914.9|2918.1|2912.1|9
1634826870000|2021-10-21 14:34:30|2922.1|2916.1|2924.9|2918.9|2924.9|2918.9|2922.1|2916.1|5
1634826880000|2021-10-21 14:34:40|2925.4|2919.4|2924.9|2918.9|2925.6|2919.6|2924.4|2918.4|11
1634826890000|2021-10-21 14:34:50|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.9|2917.9|3
1634826900000|2021-10-21 14:35:00|2924.1|2918.1|2923.9|2917.9|2924.6|2918.6|2923.6|2917.6|8
1634826910000|2021-10-21 14:35:10|2924.6|2918.6|2926.4|2920.4|2926.4|2920.4|2924.6|2918.6|5
1634826920000|2021-10-21 14:35:20|2925.9|2919.9|2927.1|2921.1|2927.4|2921.4|2925.9|2919.9|5
1634826930000|2021-10-21 14:35:30|2927.6|2921.6|2924.6|2918.6|2927.6|2921.6|2924.6|2918.6|8
1634826940000|2021-10-21 14:35:40|2925|2919|2930.6|2924.6|2931.5|2925.5|2925|2919|8
1634826950000|2021-10-21 14:35:50|2930.4|2924.4|2932.4|2926.4|2932.4|2926.4|2929.1|2923.1|11
1634826960000|2021-10-21 14:36:00|2932.1|2926.1|2932.4|2926.4|2932.6|2926.6|2931.9|2925.9|7
1634826970000|2021-10-21 14:36:10|2930.1|2924.1|2930.9|2924.9|2931.9|2925.9|2930.1|2924.1|14
1634826980000|2021-10-21 14:36:20|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1634826990000|2021-10-21 14:36:30|2931.6|2925.6|2931.6|2925.6|2934.6|2928.6|2931.6|2925.6|10
1634827000000|2021-10-21 14:36:40|2932.4|2926.4|2931.4|2925.4|2932.4|2926.4|2931.4|2925.4|7
1634827010000|2021-10-21 14:36:50|2930.9|2924.9|2933.9|2927.9|2933.9|2927.9|2930.9|2924.9|5
1634827020000|2021-10-21 14:37:00|2933.4|2927.4|2933.6|2927.6|2934.1|2928.1|2933.4|2927.4|7
1634827030000|2021-10-21 14:37:10|2934.1|2928.1|2935.9|2929.9|2936.1|2930.1|2934.1|2928.1|10
1634827040000|2021-10-21 14:37:20|2935.6|2929.6|2935.9|2929.9|2936.4|2930.4|2935.6|2929.6|6
1634827050000|2021-10-21 14:37:30|2935.6|2929.6|2938.1|2932.1|2938.1|2932.1|2935.6|2929.6|6
1634827060000|2021-10-21 14:37:40|2938.4|2932.4|2943.6|2937.6|2943.6|2937.6|2938.4|2932.4|9
1634827070000|2021-10-21 14:37:50|2942.9|2936.9|2937.4|2931.4|2942.9|2936.9|2937.4|2931.4|12
1634827080000|2021-10-21 14:38:00|2937.9|2931.9|2938.9|2932.9|2938.9|2932.9|2937.4|2931.4|5
1634827090000|2021-10-21 14:38:10|2939.9|2933.9|2940.9|2934.9|2941.6|2935.6|2938.9|2932.9|12
1634827100000|2021-10-21 14:38:20|2940.4|2934.4|2939.4|2933.4|2940.4|2934.4|2939.4|2933.4|4
1634827110000|2021-10-21 14:38:30|2939.1|2933.1|2938.9|2932.9|2940.6|2934.6|2938.6|2932.6|9
1634827120000|2021-10-21 14:38:40|2938.6|2932.6|2936.1|2930.1|2938.6|2932.6|2936.1|2930.1|7
1634827130000|2021-10-21 14:38:50|2935.9|2929.9|2934.9|2928.9|2935.9|2929.9|2932.9|2926.9|12
1634827140000|2021-10-21 14:39:00|2934.6|2928.6|2934.9|2928.9|2934.9|2928.9|2934.4|2928.4|12
1634827150000|2021-10-21 14:39:10|2934.6|2928.6|2933.4|2927.4|2934.6|2928.6|2933.4|2927.4|5
1634827160000|2021-10-21 14:39:20|2932.9|2926.9|2929.4|2923.4|2932.9|2926.9|2929.4|2923.4|10
1634827170000|2021-10-21 14:39:30|2929.6|2923.6|2932.4|2926.4|2932.4|2926.4|2929.4|2923.4|15
1634827180000|2021-10-21 14:39:40|2932.6|2926.6|2932.4|2926.4|2933.4|2927.4|2931.6|2925.6|10
1634827190000|2021-10-21 14:39:50|2932.1|2926.1|2934.1|2928.1|2936.6|2930.6|2932.1|2926.1|10
1634827200000|2021-10-21 14:40:00|2933.4|2927.4|2934.9|2928.9|2934.9|2928.9|2933.1|2927.1|7
1634827210000|2021-10-21 14:40:10|2935.1|2929.1|2934.4|2928.4|2935.1|2929.1|2934.4|2928.4|5
1634827220000|2021-10-21 14:40:20|2933.9|2927.9|2933.6|2927.6|2936.4|2930.4|2933.6|2927.6|9
1634827230000|2021-10-21 14:40:30|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2931.4|2925.4|8
1634827240000|2021-10-21 14:40:40|2933.9|2927.9|2934.6|2928.6|2934.6|2928.6|2933.9|2927.9|6
1634827250000|2021-10-21 14:40:50|2934.4|2928.4|2934.1|2928.1|2934.4|2928.4|2934.1|2928.1|2
1634827260000|2021-10-21 14:41:00|2935.4|2929.4|2936.9|2930.9|2936.9|2930.9|2935.4|2929.4|5
1634827270000|2021-10-21 14:41:10|2937.6|2931.6|2932.1|2926.1|2937.9|2931.9|2931.4|2925.4|6
1634827280000|2021-10-21 14:41:20|2931.9|2925.9|2935.9|2929.9|2935.9|2929.9|2931.9|2925.9|13
1634827290000|2021-10-21 14:41:30|2935.6|2929.6|2935.4|2929.4|2935.6|2929.6|2935.4|2929.4|4
1634827300000|2021-10-21 14:41:40|2935.1|2929.1|2933.1|2927.1|2935.1|2929.1|2932.4|2926.4|5
1634827310000|2021-10-21 14:41:50|2932.6|2926.6|2930.6|2924.6|2934.4|2928.4|2930.6|2924.6|10
1634827320000|2021-10-21 14:42:00|2930.4|2924.4|2932.4|2926.4|2932.4|2926.4|2929.9|2923.9|11
1634827330000|2021-10-21 14:42:10|2932.6|2926.6|2933.4|2927.4|2933.6|2927.6|2932.6|2926.6|7
1634827340000|2021-10-21 14:42:20|2933.1|2927.1|2932.9|2926.9|2933.1|2927.1|2932.9|2926.9|4
1634827350000|2021-10-21 14:42:30|2933.1|2927.1|2933.1|2927.1|2933.4|2927.4|2932.9|2926.9|5
1634827360000|2021-10-21 14:42:40|2932.9|2926.9|2934.6|2928.6|2934.6|2928.6|2930.9|2924.9|10
1634827370000|2021-10-21 14:42:50|2934.9|2928.9|2935.4|2929.4|2935.4|2929.4|2934.9|2928.9|3
1634827380000|2021-10-21 14:43:00|2935.1|2929.1|2937.9|2931.9|2937.9|2931.9|2935.1|2929.1|4
1634827390000|2021-10-21 14:43:10|2937.6|2931.6|2939.4|2933.4|2940.1|2934.1|2937.6|2931.6|16
1634827400000|2021-10-21 14:43:20|2939.1|2933.1|2930.4|2924.4|2939.1|2933.1|2930.4|2924.4|13
1634827410000|2021-10-21 14:43:30|2930.6|2924.6|2932.9|2926.9|2932.9|2926.9|2929.4|2923.4|10
1634827420000|2021-10-21 14:43:40|2933.4|2927.4|2934.9|2928.9|2935.1|2929.1|2933.4|2927.4|8
1634827430000|2021-10-21 14:43:50|2935.1|2929.1|2934.9|2928.9|2935.6|2929.6|2934.9|2928.9|7
1634827440000|2021-10-21 14:44:00|2935.9|2929.9|2933.4|2927.4|2935.9|2929.9|2933.4|2927.4|11
1634827450000|2021-10-21 14:44:10|2934.1|2928.1|2935.9|2929.9|2936.6|2930.6|2934.1|2928.1|11
1634827460000|2021-10-21 14:44:20|2935.4|2929.4|2935.9|2929.9|2936.6|2930.6|2935.4|2929.4|9
1634827470000|2021-10-21 14:44:30|2936.1|2930.1|2936.4|2930.4|2936.9|2930.9|2936.1|2930.1|4
1634827480000|2021-10-21 14:44:40|2935.9|2929.9|2940.5|2934.5|2940.5|2934.5|2931.3|2925.3|16
1634827490000|2021-10-21 14:44:50|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2938.6|2932.6|11
1634827500000|2021-10-21 14:45:00|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.4|2932.4|14
1634827510000|2021-10-21 14:45:10|2939.4|2933.4|2939.4|2933.4|2939.6|2933.6|2938.9|2932.9|8
1634827520000|2021-10-21 14:45:20|2938.6|2932.6|2939.1|2933.1|2939.1|2933.1|2938.6|2932.6|5
1634827530000|2021-10-21 14:45:30|2939.6|2933.6|2939.6|2933.6|2941.1|2935.1|2939.4|2933.4|8
1634827540000|2021-10-21 14:45:40|2939.9|2933.9|2939.4|2933.4|2939.9|2933.9|2939.4|2933.4|3
1634827550000|2021-10-21 14:45:50|2939.1|2933.1|2943.4|2937.4|2943.4|2937.4|2939.1|2933.1|8
1634827560000|2021-10-21 14:46:00|2943.9|2937.9|2944.1|2938.1|2944.1|2938.1|2943.9|2937.9|2
1634827570000|2021-10-21 14:46:10|2943.9|2937.9|2943.1|2937.1|2943.9|2937.9|2943.1|2937.1|3
1634827590000|2021-10-21 14:46:30|2942.9|2936.9|2943.6|2937.6|2943.6|2937.6|2942.9|2936.9|5
1634827600000|2021-10-21 14:46:40|2943.9|2937.9|2944.9|2938.9|2944.9|2938.9|2943.9|2937.9|3
1634827610000|2021-10-21 14:46:50|2945.1|2939.1|2946.9|2940.9|2946.9|2940.9|2945.1|2939.1|6
1634827620000|2021-10-21 14:47:00|2946.4|2940.4|2945.6|2939.6|2946.4|2940.4|2945.6|2939.6|3
1634827630000|2021-10-21 14:47:10|2946.1|2940.1|2946.1|2940.1|2946.6|2940.6|2946.1|2940.1|4
1634827650000|2021-10-21 14:47:30|2945.9|2939.9|2944.4|2938.4|2945.9|2939.9|2944.4|2938.4|3
1634827660000|2021-10-21 14:47:40|2944.6|2938.6|2944.4|2938.4|2944.6|2938.6|2944.1|2938.1|4
1634827680000|2021-10-21 14:48:00|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1634827690000|2021-10-21 14:48:10|2943.4|2937.4|2948.4|2942.4|2948.4|2942.4|2943.1|2937.1|8
1634827700000|2021-10-21 14:48:20|2948.6|2942.6|2949.6|2943.6|2949.9|2943.9|2948.6|2942.6|4
1634827710000|2021-10-21 14:48:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1634827720000|2021-10-21 14:48:40|2946.5|2940.5|2945.8|2939.8|2947|2941|2945.8|2939.8|5
1634827730000|2021-10-21 14:48:50|2946|2940|2945|2939|2946|2940|2944.8|2938.8|7
1634827740000|2021-10-21 14:49:00|2944.8|2938.8|2943.9|2937.9|2945.5|2939.5|2942.3|2936.3|15
1634827750000|2021-10-21 14:49:10|2943.8|2937.8|2943.5|2937.5|2944.3|2938.3|2943.3|2937.3|9
1634827760000|2021-10-21 14:49:20|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2941.3|2935.3|8
1634827770000|2021-10-21 14:49:30|2942.8|2936.8|2943.8|2937.8|2944.3|2938.3|2942.8|2936.8|13
1634827780000|2021-10-21 14:49:40|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1634827790000|2021-10-21 14:49:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943|2937|3
1634827800000|2021-10-21 14:50:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942|2936|3
1634827810000|2021-10-21 14:50:10|2942|2936|2941.3|2935.3|2943.5|2937.5|2941.3|2935.3|12
1634827820000|2021-10-21 14:50:20|2942|2936|2942.8|2936.8|2943.5|2937.5|2942|2936|10
1634827830000|2021-10-21 14:50:30|2943.3|2937.3|2944.5|2938.5|2944.5|2938.5|2943.3|2937.3|6
1634827840000|2021-10-21 14:50:40|2945.3|2939.3|2946|2940|2946.3|2940.3|2945.3|2939.3|8
1634827850000|2021-10-21 14:50:50|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1634827860000|2021-10-21 14:51:00|2945.5|2939.5|2947.5|2941.5|2947.5|2941.5|2945.5|2939.5|10
1634827870000|2021-10-21 14:51:10|2947.3|2941.3|2944.3|2938.3|2947.5|2941.5|2944.3|2938.3|5
1634827880000|2021-10-21 14:51:20|2944|2938|2942.5|2936.5|2944.5|2938.5|2942|2936|7
1634827890000|2021-10-21 14:51:30|2942.8|2936.8|2942.5|2936.5|2943.8|2937.8|2942.5|2936.5|11
1634827900000|2021-10-21 14:51:40|2942.8|2936.8|2943|2937|2943.5|2937.5|2942.5|2936.5|11
1634827910000|2021-10-21 14:51:50|2943.3|2937.3|2942|2936|2943.3|2937.3|2941.5|2935.5|8
1634827920000|2021-10-21 14:52:00|2941.8|2935.8|2942.8|2936.8|2943|2937|2941.8|2935.8|12
1634827930000|2021-10-21 14:52:10|2942.5|2936.5|2945|2939|2945.8|2939.8|2942|2936|8
1634827940000|2021-10-21 14:52:20|2944|2938|2944.3|2938.3|2945.5|2939.5|2944|2938|7
1634827950000|2021-10-21 14:52:30|2944|2938|2944|2938|2944.8|2938.8|2944|2938|4
1634827960000|2021-10-21 14:52:40|2943.8|2937.8|2945.3|2939.3|2945.8|2939.8|2943.8|2937.8|10
1634827970000|2021-10-21 14:52:50|2944.8|2938.8|2942.3|2936.3|2945.3|2939.3|2942.3|2936.3|8
1634827980000|2021-10-21 14:53:00|2942.5|2936.5|2941|2935|2942.5|2936.5|2941|2935|6
1634827990000|2021-10-21 14:53:10|2940.8|2934.8|2939.8|2933.8|2940.8|2934.8|2939.3|2933.3|5
1634828000000|2021-10-21 14:53:20|2939.5|2933.5|2938.5|2932.5|2939.8|2933.8|2938.5|2932.5|5
1634828010000|2021-10-21 14:53:30|2939|2933|2940|2934|2940|2934|2938.5|2932.5|11
1634828020000|2021-10-21 14:53:40|2939.8|2933.8|2939|2933|2939.8|2933.8|2938.5|2932.5|5
1634828040000|2021-10-21 14:54:00|2938.8|2932.8|2940.5|2934.5|2940.5|2934.5|2938.8|2932.8|6
1634828050000|2021-10-21 14:54:10|2941.3|2935.3|2942|2936|2942|2936|2941|2935|8
1634828060000|2021-10-21 14:54:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1634828070000|2021-10-21 14:54:30|2941.3|2935.3|2940.8|2934.8|2941.5|2935.5|2940.5|2934.5|5
1634828080000|2021-10-21 14:54:40|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1634828090000|2021-10-21 14:54:50|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1634828100000|2021-10-21 14:55:00|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|4
1634828110000|2021-10-21 14:55:10|2938.5|2932.5|2939|2933|2939.3|2933.3|2938.5|2932.5|6
1634828120000|2021-10-21 14:55:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1634828130000|2021-10-21 14:55:30|2939|2933|2934.3|2928.3|2939|2933|2933.3|2927.3|8
1634828140000|2021-10-21 14:55:40|2934|2928|2934.3|2928.3|2934.8|2928.8|2933.5|2927.5|10
1634828150000|2021-10-21 14:55:50|2934|2928|2935|2929|2935.3|2929.3|2934|2928|8
1634828160000|2021-10-21 14:56:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1634828170000|2021-10-21 14:56:10|2934.8|2928.8|2935|2929|2935.3|2929.3|2934.5|2928.5|8
1634828180000|2021-10-21 14:56:20|2935.3|2929.3|2936.8|2930.8|2937.5|2931.5|2935.3|2929.3|9
1634828190000|2021-10-21 14:56:30|2936.5|2930.5|2936.8|2930.8|2937|2931|2936.5|2930.5|8
1634828200000|2021-10-21 14:56:40|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|9
1634828210000|2021-10-21 14:56:50|2937.3|2931.3|2936.8|2930.8|2937.5|2931.5|2936.5|2930.5|8
1634828220000|2021-10-21 14:57:00|2936.5|2930.5|2939.3|2933.3|2939.3|2933.3|2936.5|2930.5|8
1634828230000|2021-10-21 14:57:10|2939.5|2933.5|2939|2933|2939.5|2933.5|2938.8|2932.8|5
1634828240000|2021-10-21 14:57:20|2939.3|2933.3|2940|2934|2940.3|2934.3|2939.3|2933.3|8
1634828250000|2021-10-21 14:57:30|2939.8|2933.8|2941.8|2935.8|2941.8|2935.8|2939.8|2933.8|9
1634828260000|2021-10-21 14:57:40|2942|2936|2943.8|2937.8|2943.8|2937.8|2942|2936|3
1634828270000|2021-10-21 14:57:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1634828280000|2021-10-21 14:58:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943|2937|13
1634828290000|2021-10-21 14:58:10|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1634828300000|2021-10-21 14:58:20|2943.3|2937.3|2941.5|2935.5|2943.3|2937.3|2941.5|2935.5|5
1634828310000|2021-10-21 14:58:30|2941.3|2935.3|2939.8|2933.8|2941.3|2935.3|2939.8|2933.8|6
1634828330000|2021-10-21 14:58:50|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2939|2933|4
1634828340000|2021-10-21 14:59:00|2941|2935|2942|2936|2942.3|2936.3|2941|2935|7
1634828360000|2021-10-21 14:59:20|2941.5|2935.5|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|5
1634828370000|2021-10-21 14:59:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|4
1634828380000|2021-10-21 14:59:40|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|3
1634828390000|2021-10-21 14:59:50|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1634828400000|2021-10-21 15:00:00|2944.5|2938.5|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|3
1634828410000|2021-10-21 15:00:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1634828420000|2021-10-21 15:00:20|2944|2938|2942|2936|2944|2938|2942|2936|6
1634828430000|2021-10-21 15:00:30|2942.3|2936.3|2942.8|2936.8|2943.5|2937.5|2942.3|2936.3|5
1634828440000|2021-10-21 15:00:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|8
1634828450000|2021-10-21 15:00:50|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1634828460000|2021-10-21 15:01:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1634828470000|2021-10-21 15:01:10|2942.3|2936.3|2942.8|2936.8|2943.3|2937.3|2942.3|2936.3|6
1634828480000|2021-10-21 15:01:20|2942.5|2936.5|2943|2937|2943.3|2937.3|2942.5|2936.5|5
1634828490000|2021-10-21 15:01:30|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1634828500000|2021-10-21 15:01:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1634828510000|2021-10-21 15:01:50|2943|2937|2942.8|2936.8|2943|2937|2942.3|2936.3|4
1634828520000|2021-10-21 15:02:00|2943|2937|2944|2938|2944.5|2938.5|2943|2937|5
1634828530000|2021-10-21 15:02:10|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1634828540000|2021-10-21 15:02:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1634828560000|2021-10-21 15:02:40|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|5
1634828610000|2021-10-21 15:03:30|2944|2938|2945.3|2939.3|2945.3|2939.3|2943.5|2937.5|10
1634828620000|2021-10-21 15:03:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1634828630000|2021-10-21 15:03:50|2944.8|2938.8|2946.5|2940.5|2946.5|2940.5|2944.3|2938.3|4
1634828640000|2021-10-21 15:04:00|2946.3|2940.3|2945.8|2939.8|2947.8|2941.8|2945.8|2939.8|9
1634828650000|2021-10-21 15:04:10|2946.3|2940.3|2945.8|2939.8|2946.8|2940.8|2945.5|2939.5|5
1634828660000|2021-10-21 15:04:20|2945.5|2939.5|2944|2938|2945.5|2939.5|2943.5|2937.5|5
1634828670000|2021-10-21 15:04:30|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1634828680000|2021-10-21 15:04:40|2943|2937|2943|2937|2943|2937|2942.5|2936.5|3
1634828690000|2021-10-21 15:04:50|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|6
1634828700000|2021-10-21 15:05:00|2942.5|2936.5|2940.5|2934.5|2942.5|2936.5|2940.5|2934.5|8
1634828710000|2021-10-21 15:05:10|2940|2934|2939.8|2933.8|2940|2934|2939.5|2933.5|4
1634828720000|2021-10-21 15:05:20|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1634828730000|2021-10-21 15:05:30|2939|2933|2939|2933|2940.3|2934.3|2939|2933|10
1634828740000|2021-10-21 15:05:40|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2936.8|2930.8|6
1634828750000|2021-10-21 15:05:50|2937.8|2931.8|2937|2931|2937.8|2931.8|2936.8|2930.8|6
1634828760000|2021-10-21 15:06:00|2936.8|2930.8|2933.3|2927.3|2936.8|2930.8|2933.3|2927.3|13
1634828770000|2021-10-21 15:06:10|2933.5|2927.5|2932.5|2926.5|2934|2928|2932.5|2926.5|8
1634828780000|2021-10-21 15:06:20|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2930.8|2924.8|6
1634828790000|2021-10-21 15:06:30|2931.5|2925.5|2932.3|2926.3|2932.5|2926.5|2931|2925|7
1634828800000|2021-10-21 15:06:40|2932|2926|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|4
1634828810000|2021-10-21 15:06:50|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|6
1634828820000|2021-10-21 15:07:00|2931.3|2925.3|2930|2924|2931.3|2925.3|2930|2924|6
1634828830000|2021-10-21 15:07:10|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2928.8|2922.8|4
1634828840000|2021-10-21 15:07:20|2928.5|2922.5|2928|2922|2928.5|2922.5|2927.5|2921.5|4
1634828850000|2021-10-21 15:07:30|2927.5|2921.5|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|7
1634828860000|2021-10-21 15:07:40|2927|2921|2927|2921|2927|2921|2926.3|2920.3|4
1634828870000|2021-10-21 15:07:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|3
1634828880000|2021-10-21 15:08:00|2926.3|2920.3|2931.3|2925.3|2931.3|2925.3|2926.3|2920.3|9
1634828890000|2021-10-21 15:08:10|2931|2925|2933.5|2927.5|2933.8|2927.8|2930.5|2924.5|4
1634828900000|2021-10-21 15:08:20|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|7
1634828910000|2021-10-21 15:08:30|2934.3|2928.3|2935|2929|2935.3|2929.3|2934.3|2928.3|10
1634828920000|2021-10-21 15:08:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1634828930000|2021-10-21 15:08:50|2935|2929|2933.5|2927.5|2935|2929|2933.5|2927.5|5
1634828940000|2021-10-21 15:09:00|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|3
1634828950000|2021-10-21 15:09:10|2935|2929|2935|2929|2935.5|2929.5|2935|2929|5
1634828960000|2021-10-21 15:09:20|2934.8|2928.8|2937|2931|2937|2931|2934.8|2928.8|4
1634828970000|2021-10-21 15:09:30|2937.3|2931.3|2936.8|2930.8|2938.3|2932.3|2936.8|2930.8|10
1634828980000|2021-10-21 15:09:40|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|3
1634828990000|2021-10-21 15:09:50|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1634829000000|2021-10-21 15:10:00|2937.3|2931.3|2938.5|2932.5|2939|2933|2936.8|2930.8|7
1634829010000|2021-10-21 15:10:10|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|3
1634829020000|2021-10-21 15:10:20|2937|2931|2937.3|2931.3|2937.5|2931.5|2936.3|2930.3|5
1634829030000|2021-10-21 15:10:30|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|3
1634829040000|2021-10-21 15:10:40|2936.5|2930.5|2935|2929|2936.5|2930.5|2935|2929|3
1634829050000|2021-10-21 15:10:50|2934.8|2928.8|2933.8|2927.8|2934.8|2928.8|2933.8|2927.8|4
1634829060000|2021-10-21 15:11:00|2933.5|2927.5|2933|2927|2933.8|2927.8|2933|2927|4
1634829070000|2021-10-21 15:11:10|2933.3|2927.3|2930.5|2924.5|2933.3|2927.3|2930.5|2924.5|9
1634829080000|2021-10-21 15:11:20|2930.8|2924.8|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|7
1634829090000|2021-10-21 15:11:30|2930.5|2924.5|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|8
1634829100000|2021-10-21 15:11:40|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|5
1634829110000|2021-10-21 15:11:50|2928|2922|2928|2922|2928.3|2922.3|2927.8|2921.8|5
1634829120000|2021-10-21 15:12:00|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|5
1634829130000|2021-10-21 15:12:10|2927.5|2921.5|2932.3|2926.3|2932.3|2926.3|2926.3|2920.3|9
1634829140000|2021-10-21 15:12:20|2932.8|2926.8|2931|2925|2933.3|2927.3|2930|2924|9
1634829150000|2021-10-21 15:12:30|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1634829160000|2021-10-21 15:12:40|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1634829180000|2021-10-21 15:13:00|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930|2924|6
1634829190000|2021-10-21 15:13:10|2930|2924|2930.5|2924.5|2930.5|2924.5|2929.5|2923.5|4
1634829200000|2021-10-21 15:13:20|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|4
1634829210000|2021-10-21 15:13:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1634829220000|2021-10-21 15:13:40|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1634829230000|2021-10-21 15:13:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1634829240000|2021-10-21 15:14:00|2930.3|2924.3|2934.8|2928.8|2935|2929|2930|2924|5
1634829250000|2021-10-21 15:14:10|2935|2929|2939|2933|2939.3|2933.3|2935|2929|5
1634829260000|2021-10-21 15:14:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1634829270000|2021-10-21 15:14:30|2939.5|2933.5|2943.5|2937.5|2943.5|2937.5|2939.5|2933.5|2
1634829280000|2021-10-21 15:14:40|2942.5|2936.5|2939.5|2933.5|2942.5|2936.5|2939.5|2933.5|5
1634829300000|2021-10-21 15:15:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1634829310000|2021-10-21 15:15:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1634829320000|2021-10-21 15:15:20|2940|2934|2941|2935|2941|2935|2938.8|2932.8|7
1634829330000|2021-10-21 15:15:30|2940.5|2934.5|2939|2933|2940.5|2934.5|2938.8|2932.8|5
1634829340000|2021-10-21 15:15:40|2938.8|2932.8|2939|2933|2939|2933|2937.5|2931.5|8
1634829350000|2021-10-21 15:15:50|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1634829360000|2021-10-21 15:16:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1634829370000|2021-10-21 15:16:10|2939|2933|2937.5|2931.5|2939|2933|2937.5|2931.5|3
1634829380000|2021-10-21 15:16:20|2937.3|2931.3|2937|2931|2937.3|2931.3|2936.8|2930.8|4
1634829390000|2021-10-21 15:16:30|2936.5|2930.5|2934.3|2928.3|2936.5|2930.5|2934.3|2928.3|13
1634829400000|2021-10-21 15:16:40|2934|2928|2933.8|2927.8|2934|2928|2933.5|2927.5|4
1634829410000|2021-10-21 15:16:50|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1634829420000|2021-10-21 15:17:00|2932.3|2926.3|2930.8|2924.8|2932.3|2926.3|2930.8|2924.8|6
1634829430000|2021-10-21 15:17:10|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|4
1634829440000|2021-10-21 15:17:20|2931.8|2925.8|2933.3|2927.3|2933.3|2927.3|2931.8|2925.8|6
1634829450000|2021-10-21 15:17:30|2933|2927|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|5
1634829460000|2021-10-21 15:17:40|2933|2927|2933|2927|2933|2927|2932.8|2926.8|3
1634829470000|2021-10-21 15:17:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1634829480000|2021-10-21 15:18:00|2932.5|2926.5|2930.8|2924.8|2932.5|2926.5|2930.5|2924.5|12
1634829490000|2021-10-21 15:18:10|2930.5|2924.5|2929.5|2923.5|2930.5|2924.5|2929.3|2923.3|5
1634829500000|2021-10-21 15:18:20|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|4
1634829510000|2021-10-21 15:18:30|2929.3|2923.3|2929.5|2923.5|2929.8|2923.8|2929.3|2923.3|4
1634829520000|2021-10-21 15:18:40|2929.8|2923.8|2929.5|2923.5|2930|2924|2929.5|2923.5|6
1634829530000|2021-10-21 15:18:50|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|3
1634829540000|2021-10-21 15:19:00|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2927.8|2921.8|5
1634829550000|2021-10-21 15:19:10|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928|2922|5
1634829560000|2021-10-21 15:19:20|2928|2922|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|7
1634829570000|2021-10-21 15:19:30|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926.3|2920.3|5
1634829580000|2021-10-21 15:19:40|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|7
1634829590000|2021-10-21 15:19:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1634829600000|2021-10-21 15:20:00|2925.5|2919.5|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|12
1634829610000|2021-10-21 15:20:10|2924.8|2918.8|2926.5|2920.5|2926.5|2920.5|2924.8|2918.8|7
1634829620000|2021-10-21 15:20:20|2926.8|2920.8|2927|2921|2928|2922|2926.8|2920.8|10
1634829630000|2021-10-21 15:20:30|2927.3|2921.3|2927|2921|2927.5|2921.5|2926.8|2920.8|8
1634829640000|2021-10-21 15:20:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1634829650000|2021-10-21 15:20:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1634829660000|2021-10-21 15:21:00|2926.8|2920.8|2927|2921|2927.5|2921.5|2926.8|2920.8|9
1634829670000|2021-10-21 15:21:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1634829680000|2021-10-21 15:21:20|2927|2921|2928.5|2922.5|2928.5|2922.5|2927|2921|2
1634829690000|2021-10-21 15:21:30|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|2
1634829700000|2021-10-21 15:21:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1634829710000|2021-10-21 15:21:50|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|3
1634829720000|2021-10-21 15:22:00|2928.3|2922.3|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|3
1634829730000|2021-10-21 15:22:10|2928.5|2922.5|2927.3|2921.3|2928.5|2922.5|2927|2921|4
1634829740000|2021-10-21 15:22:20|2927|2921|2926.8|2920.8|2927|2921|2926.3|2920.3|4
1634829750000|2021-10-21 15:22:30|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|3
1634829760000|2021-10-21 15:22:40|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1634829770000|2021-10-21 15:22:50|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|4
1634829780000|2021-10-21 15:23:00|2924.8|2918.8|2925|2919|2925|2919|2924.5|2918.5|3
1634829790000|2021-10-21 15:23:10|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925|2919|4
1634829800000|2021-10-21 15:23:20|2926|2920|2925|2919|2926|2920|2925|2919|3
1634829810000|2021-10-21 15:23:30|2925.3|2919.3|2925.3|2919.3|2925.5|2919.5|2925|2919|5
1634829820000|2021-10-21 15:23:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1634829830000|2021-10-21 15:23:50|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2923.8|2917.8|4
1634829840000|2021-10-21 15:24:00|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1634829860000|2021-10-21 15:24:20|2923.3|2917.3|2922.3|2916.3|2923.3|2917.3|2922.3|2916.3|5
1634829890000|2021-10-21 15:24:50|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1634829910000|2021-10-21 15:25:10|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|3
1634829920000|2021-10-21 15:25:20|2923.3|2917.3|2924|2918|2924.3|2918.3|2923.3|2917.3|5
1634829930000|2021-10-21 15:25:30|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1634829950000|2021-10-21 15:25:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1634829960000|2021-10-21 15:26:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1634829970000|2021-10-21 15:26:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1634829980000|2021-10-21 15:26:20|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1634829990000|2021-10-21 15:26:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1634830000000|2021-10-21 15:26:40|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924|2918|4
1634830010000|2021-10-21 15:26:50|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1634830020000|2021-10-21 15:27:00|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|2
1634830030000|2021-10-21 15:27:10|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|3
1634830040000|2021-10-21 15:27:20|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2922.5|2916.5|3
1634830060000|2021-10-21 15:27:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1634830070000|2021-10-21 15:27:50|2922|2916|2920|2914|2922|2916|2920|2914|3
1634830080000|2021-10-21 15:28:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1634830090000|2021-10-21 15:28:10|2920|2914|2920|2914|2920|2914|2919.8|2913.8|3
1634830100000|2021-10-21 15:28:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1634830110000|2021-10-21 15:28:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1634830120000|2021-10-21 15:28:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1634830130000|2021-10-21 15:28:50|2919|2913|2919|2913|2919|2913|2918.8|2912.8|3
1634830140000|2021-10-21 15:29:00|2918.8|2912.8|2919|2913|2919|2913|2918.3|2912.3|4
1634830150000|2021-10-21 15:29:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1634830160000|2021-10-21 15:29:20|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1634830190000|2021-10-21 15:29:50|2919|2913|2919.5|2913.5|2919.5|2913.5|2919|2913|2
1634830200000|2021-10-21 15:30:00|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.3|2912.3|4
1634830210000|2021-10-21 15:30:10|2918.3|2912.3|2915.5|2909.5|2918.3|2912.3|2915.5|2909.5|7
1634830220000|2021-10-21 15:30:20|2915.3|2909.3|2915.5|2909.5|2915.8|2909.8|2915.3|2909.3|4
1634830230000|2021-10-21 15:30:30|2915.3|2909.3|2913|2907|2915.3|2909.3|2913|2907|13
1634830240000|2021-10-21 15:30:40|2913.3|2907.3|2911.3|2905.3|2913.3|2907.3|2911.3|2905.3|5
1634830250000|2021-10-21 15:30:50|2912|2906|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|5
1634830260000|2021-10-21 15:31:00|2912.8|2906.8|2912.8|2906.8|2915.5|2909.5|2912.5|2906.5|12
1634830270000|2021-10-21 15:31:10|2913.5|2907.5|2911|2905|2913.5|2907.5|2910.5|2904.5|9
1634830280000|2021-10-21 15:31:20|2911.3|2905.3|2911.8|2905.8|2911.8|2905.8|2911|2905|6
1634830290000|2021-10-21 15:31:30|2911.5|2905.5|2912|2906|2912.3|2906.3|2911.5|2905.5|6
1634830300000|2021-10-21 15:31:40|2911.5|2905.5|2911.8|2905.8|2912|2906|2911.5|2905.5|6
1634830310000|2021-10-21 15:31:50|2912.3|2906.3|2912|2906|2912.5|2906.5|2912|2906|4
1634830320000|2021-10-21 15:32:00|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1634830330000|2021-10-21 15:32:10|2912|2906|2911|2905|2912|2906|2911|2905|5
1634830340000|2021-10-21 15:32:20|2911.3|2905.3|2912.8|2906.8|2912.8|2906.8|2910.8|2904.8|10
1634830350000|2021-10-21 15:32:30|2912.5|2906.5|2911.8|2905.8|2912.8|2906.8|2911.8|2905.8|4
1634830360000|2021-10-21 15:32:40|2911.5|2905.5|2912|2906|2912|2906|2911.5|2905.5|5
1634830370000|2021-10-21 15:32:50|2911.8|2905.8|2912.3|2906.3|2912.5|2906.5|2911.8|2905.8|5
1634830380000|2021-10-21 15:33:00|2912.5|2906.5|2911.3|2905.3|2912.5|2906.5|2911.3|2905.3|3
1634830390000|2021-10-21 15:33:10|2911.8|2905.8|2914.3|2908.3|2914.3|2908.3|2911.8|2905.8|8
1634830400000|2021-10-21 15:33:20|2914.5|2908.5|2917.3|2911.3|2917.5|2911.5|2914.5|2908.5|11
1634830410000|2021-10-21 15:33:30|2916.3|2910.3|2915|2909|2916.3|2910.3|2915|2909|7
1634830420000|2021-10-21 15:33:40|2914|2908|2913.5|2907.5|2914.5|2908.5|2913|2907|8
1634830430000|2021-10-21 15:33:50|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|3
1634830440000|2021-10-21 15:34:00|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|2
1634830450000|2021-10-21 15:34:10|2913.5|2907.5|2913|2907|2913.5|2907.5|2911.5|2905.5|9
1634830460000|2021-10-21 15:34:20|2913.3|2907.3|2914.5|2908.5|2914.5|2908.5|2913.3|2907.3|8
1634830470000|2021-10-21 15:34:30|2914.8|2908.8|2914.5|2908.5|2915|2909|2914.5|2908.5|3
1634830480000|2021-10-21 15:34:40|2914.8|2908.8|2916.8|2910.8|2916.8|2910.8|2914.8|2908.8|9
1634830490000|2021-10-21 15:34:50|2917|2911|2917.3|2911.3|2917.3|2911.3|2916.3|2910.3|13
1634830500000|2021-10-21 15:35:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1634830510000|2021-10-21 15:35:10|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1634830520000|2021-10-21 15:35:20|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|3
1634830530000|2021-10-21 15:35:30|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|5
1634830540000|2021-10-21 15:35:40|2917.5|2911.5|2915.8|2909.8|2917.5|2911.5|2915.8|2909.8|4
1634830560000|2021-10-21 15:36:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1634830570000|2021-10-21 15:36:10|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915|2909|4
1634830610000|2021-10-21 15:36:50|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1634830620000|2021-10-21 15:37:00|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|3
1634830630000|2021-10-21 15:37:10|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|2
1634830640000|2021-10-21 15:37:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.3|2909.3|3
1634830650000|2021-10-21 15:37:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1634830660000|2021-10-21 15:37:40|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1634830680000|2021-10-21 15:38:00|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1634830710000|2021-10-21 15:38:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1634830730000|2021-10-21 15:38:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1634830740000|2021-10-21 15:39:00|2914.3|2908.3|2914.3|2908.3|2914.5|2908.5|2914|2908|5
1634830750000|2021-10-21 15:39:10|2914|2908|2914|2908|2914|2908|2913.5|2907.5|4
1634830760000|2021-10-21 15:39:20|2913.8|2907.8|2912.5|2906.5|2913.8|2907.8|2912.5|2906.5|4
1634830770000|2021-10-21 15:39:30|2912.3|2906.3|2911.5|2905.5|2912.8|2906.8|2911.5|2905.5|7
1634830780000|2021-10-21 15:39:40|2912.3|2906.3|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|4
1634830790000|2021-10-21 15:39:50|2912|2906|2912.3|2906.3|2912.5|2906.5|2912|2906|4
1634830800000|2021-10-21 15:40:00|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1634830810000|2021-10-21 15:40:10|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1634830820000|2021-10-21 15:40:20|2911.5|2905.5|2912|2906|2912|2906|2911.5|2905.5|3
1634830840000|2021-10-21 15:40:40|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|2
1634830850000|2021-10-21 15:40:50|2910.5|2904.5|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|4
1634830860000|2021-10-21 15:41:00|2909.3|2903.3|2909.5|2903.5|2910|2904|2909.3|2903.3|7
1634830870000|2021-10-21 15:41:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1634830880000|2021-10-21 15:41:20|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|3
1634830890000|2021-10-21 15:41:30|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2909.3|2903.3|10
1634830900000|2021-10-21 15:41:40|2910.8|2904.8|2909.3|2903.3|2910.8|2904.8|2909.3|2903.3|4
1634830910000|2021-10-21 15:41:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1634830920000|2021-10-21 15:42:00|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1634830930000|2021-10-21 15:42:10|2908.8|2902.8|2908|2902|2908.8|2902.8|2908|2902|2
1634830940000|2021-10-21 15:42:20|2907.8|2901.8|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|3
1634830950000|2021-10-21 15:42:30|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1634830960000|2021-10-21 15:42:40|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|4
1634830970000|2021-10-21 15:42:50|2907|2901|2906.3|2900.3|2907|2901|2906.3|2900.3|4
1634830980000|2021-10-21 15:43:00|2906|2900|2906.8|2900.8|2907.3|2901.3|2905.8|2899.8|7
1634830990000|2021-10-21 15:43:10|2906|2900|2906|2900|2906.5|2900.5|2906|2900|4
1634831000000|2021-10-21 15:43:20|2905.8|2899.8|2906.5|2900.5|2907|2901|2905.8|2899.8|6
1634831010000|2021-10-21 15:43:30|2908|2902|2909.3|2903.3|2909.8|2903.8|2908|2902|5
1634831030000|2021-10-21 15:43:50|2909.5|2903.5|2911|2905|2911|2905|2909.5|2903.5|4
1634831040000|2021-10-21 15:44:00|2911.3|2905.3|2911.8|2905.8|2911.8|2905.8|2911.3|2905.3|3
1634831050000|2021-10-21 15:44:10|2912.3|2906.3|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|3
1634831060000|2021-10-21 15:44:20|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1634831070000|2021-10-21 15:44:30|2912|2906|2911|2905|2912|2906|2910.8|2904.8|6
1634831080000|2021-10-21 15:44:40|2910.8|2904.8|2910.8|2904.8|2911|2905|2910.8|2904.8|3
1634831090000|2021-10-21 15:44:50|2911|2905|2911|2905|2911|2905|2911|2905|1
1634831100000|2021-10-21 15:45:00|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|4
1634831110000|2021-10-21 15:45:10|2910|2904|2909.3|2903.3|2910|2904|2908.8|2902.8|7
1634831120000|2021-10-21 15:45:20|2909.5|2903.5|2908|2902|2909.5|2903.5|2908|2902|6
1634831130000|2021-10-21 15:45:30|2907.8|2901.8|2907|2901|2907.8|2901.8|2907|2901|5
1634831140000|2021-10-21 15:45:40|2906.8|2900.8|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|7
1634831150000|2021-10-21 15:45:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|3
1634831160000|2021-10-21 15:46:00|2906.3|2900.3|2907.3|2901.3|2907.5|2901.5|2906.3|2900.3|5
1634831170000|2021-10-21 15:46:10|2907.5|2901.5|2906|2900|2907.5|2901.5|2906|2900|4
1634831180000|2021-10-21 15:46:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|3
1634831190000|2021-10-21 15:46:30|2905.5|2899.5|2905.8|2899.8|2906.3|2900.3|2905.5|2899.5|4
1634831200000|2021-10-21 15:46:40|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|3
1634831210000|2021-10-21 15:46:50|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1634831220000|2021-10-21 15:47:00|2906.3|2900.3|2904.5|2898.5|2906.3|2900.3|2904.5|2898.5|7
1634831230000|2021-10-21 15:47:10|2904.8|2898.8|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|8
1634831240000|2021-10-21 15:47:20|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1634831250000|2021-10-21 15:47:30|2906.3|2900.3|2907.3|2901.3|2907.3|2901.3|2906.3|2900.3|5
1634831260000|2021-10-21 15:47:40|2906.8|2900.8|2906.3|2900.3|2907.3|2901.3|2906.3|2900.3|5
1634831270000|2021-10-21 15:47:50|2906|2900|2906|2900|2906.3|2900.3|2906|2900|3
1634831280000|2021-10-21 15:48:00|2905.8|2899.8|2905.8|2899.8|2906|2900|2905.8|2899.8|3
1634831290000|2021-10-21 15:48:10|2906|2900|2907|2901|2907|2901|2906|2900|4
1634831300000|2021-10-21 15:48:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907|2901|3
1634831310000|2021-10-21 15:48:30|2907.5|2901.5|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|4
1634831320000|2021-10-21 15:48:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1634831330000|2021-10-21 15:48:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1634831340000|2021-10-21 15:49:00|2908.8|2902.8|2910.3|2904.3|2910.3|2904.3|2908.8|2902.8|4
1634831350000|2021-10-21 15:49:10|2910.5|2904.5|2912|2906|2912|2906|2910.3|2904.3|4
1634831360000|2021-10-21 15:49:20|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1634831370000|2021-10-21 15:49:30|2912.3|2906.3|2912.5|2906.5|2912.8|2906.8|2912.3|2906.3|6
1634831380000|2021-10-21 15:49:40|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1634831390000|2021-10-21 15:49:50|2911.5|2905.5|2909.5|2903.5|2911.5|2905.5|2909.5|2903.5|4
1634831400000|2021-10-21 15:50:00|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1634831410000|2021-10-21 15:50:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|3
1634831420000|2021-10-21 15:50:20|2909.5|2903.5|2911.5|2905.5|2911.5|2905.5|2909.5|2903.5|9
1634831430000|2021-10-21 15:50:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1634831450000|2021-10-21 15:50:50|2911.5|2905.5|2910|2904|2911.5|2905.5|2909.8|2903.8|5
1634831460000|2021-10-21 15:51:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1634831470000|2021-10-21 15:51:10|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|3
1634831480000|2021-10-21 15:51:20|2910.3|2904.3|2911.3|2905.3|2911.3|2905.3|2910.3|2904.3|4
1634831490000|2021-10-21 15:51:30|2911.5|2905.5|2912|2906|2912|2906|2911.5|2905.5|3
1634831500000|2021-10-21 15:51:40|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|3
1634831510000|2021-10-21 15:51:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1634831520000|2021-10-21 15:52:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1634831530000|2021-10-21 15:52:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1634831540000|2021-10-21 15:52:20|2911|2905|2911.3|2905.3|2911.8|2905.8|2911|2905|3
1634831580000|2021-10-21 15:53:00|2911|2905|2909.3|2903.3|2911|2905|2909.3|2903.3|6
1634831590000|2021-10-21 15:53:10|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|4
1634831600000|2021-10-21 15:53:20|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1634831610000|2021-10-21 15:53:30|2908.3|2902.3|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|3
1634831620000|2021-10-21 15:53:40|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1634831630000|2021-10-21 15:53:50|2908|2902|2907.8|2901.8|2908|2902|2906.3|2900.3|9
1634831650000|2021-10-21 15:54:10|2908|2902|2906.8|2900.8|2908|2902|2906.8|2900.8|4
1634831660000|2021-10-21 15:54:20|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1634831670000|2021-10-21 15:54:30|2906|2900|2907.8|2901.8|2907.8|2901.8|2905.8|2899.8|6
1634831680000|2021-10-21 15:54:40|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|4
1634831690000|2021-10-21 15:54:50|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1634831740000|2021-10-21 15:55:40|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1634831750000|2021-10-21 15:55:50|2909|2903|2907.8|2901.8|2909|2903|2907.8|2901.8|3
1634831760000|2021-10-21 15:56:00|2907.5|2901.5|2909.3|2903.3|2909.3|2903.3|2907.3|2901.3|6
1634831770000|2021-10-21 15:56:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1634831780000|2021-10-21 15:56:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1634831800000|2021-10-21 15:56:40|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1634831820000|2021-10-21 15:57:00|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1634831830000|2021-10-21 15:57:10|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1634831840000|2021-10-21 15:57:20|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908|2902|4
1634831850000|2021-10-21 15:57:30|2908|2902|2909|2903|2909|2903|2908|2902|3
1634831860000|2021-10-21 15:57:40|2908.8|2902.8|2907.5|2901.5|2908.8|2902.8|2907.5|2901.5|5
1634831870000|2021-10-21 15:57:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907|2901|3
1634831880000|2021-10-21 15:58:00|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|3
1634831890000|2021-10-21 15:58:10|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1634831900000|2021-10-21 15:58:20|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|3
1634831910000|2021-10-21 15:58:30|2908|2902|2909|2903|2909|2903|2908|2902|2
1634831920000|2021-10-21 15:58:40|2909.5|2903.5|2911.3|2905.3|2911.3|2905.3|2909.5|2903.5|2
1634831950000|2021-10-21 15:59:10|2911|2905|2911|2905|2911|2905|2911|2905|1
1634831960000|2021-10-21 15:59:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1634831970000|2021-10-21 15:59:30|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1634831980000|2021-10-21 15:59:40|2911.5|2905.5|2910.8|2904.8|2911.5|2905.5|2910|2904|7
1634831990000|2021-10-21 15:59:50|2910.5|2904.5|2911.8|2905.8|2911.8|2905.8|2910.5|2904.5|4
1634832000000|2021-10-21 16:00:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1634832020000|2021-10-21 16:00:20|2911.8|2905.8|2913.5|2907.5|2913.5|2907.5|2911.8|2905.8|5
1634832030000|2021-10-21 16:00:30|2913|2907|2913.3|2907.3|2913.5|2907.5|2913|2907|5
1634832040000|2021-10-21 16:00:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1634832050000|2021-10-21 16:00:50|2914.3|2908.3|2915|2909|2915|2909|2914.3|2908.3|3
1634832060000|2021-10-21 16:01:00|2915.3|2909.3|2916|2910|2916|2910|2915.3|2909.3|4
1634832070000|2021-10-21 16:01:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1634832080000|2021-10-21 16:01:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|3
1634832090000|2021-10-21 16:01:30|2915.5|2909.5|2914.3|2908.3|2915.5|2909.5|2914.3|2908.3|4
1634832100000|2021-10-21 16:01:40|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2914.8|2908.8|7
1634832110000|2021-10-21 16:01:50|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|2
1634832140000|2021-10-21 16:02:20|2917.3|2911.3|2918|2912|2918|2912|2917.3|2911.3|3
1634832160000|2021-10-21 16:02:40|2918.3|2912.3|2921|2915|2921|2915|2918.3|2912.3|5
1634832170000|2021-10-21 16:02:50|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|2
1634832180000|2021-10-21 16:03:00|2920|2914|2920|2914|2920.3|2914.3|2920|2914|3
1634832190000|2021-10-21 16:03:10|2919.8|2913.8|2921|2915|2921|2915|2919.5|2913.5|10
1634832210000|2021-10-21 16:03:30|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1634832220000|2021-10-21 16:03:40|2921.8|2915.8|2922|2916|2922.5|2916.5|2921.8|2915.8|5
1634832230000|2021-10-21 16:03:50|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1634832240000|2021-10-21 16:04:00|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1634832250000|2021-10-21 16:04:10|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1634832260000|2021-10-21 16:04:20|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|3
1634832270000|2021-10-21 16:04:30|2922|2916|2923.3|2917.3|2923.3|2917.3|2921.8|2915.8|4
1634832280000|2021-10-21 16:04:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|3
1634832290000|2021-10-21 16:04:50|2925.3|2919.3|2926.8|2920.8|2926.8|2920.8|2925.3|2919.3|6
1634832300000|2021-10-21 16:05:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1634832310000|2021-10-21 16:05:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1634832330000|2021-10-21 16:05:30|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1634832340000|2021-10-21 16:05:40|2925.5|2919.5|2924|2918|2925.5|2919.5|2924|2918|3
1634832350000|2021-10-21 16:05:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1634832360000|2021-10-21 16:06:00|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|4
1634832370000|2021-10-21 16:06:10|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1634832420000|2021-10-21 16:07:00|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2924.3|2918.3|4
1634832440000|2021-10-21 16:07:20|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|2
1634832470000|2021-10-21 16:07:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1634832490000|2021-10-21 16:08:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1634832580000|2021-10-21 16:09:40|2925.8|2919.8|2929.3|2923.3|2929.3|2923.3|2925.8|2919.8|3
1634832600000|2021-10-21 16:10:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1634832620000|2021-10-21 16:10:20|2930|2924|2930.8|2924.8|2930.8|2924.8|2930|2924|2
1634832630000|2021-10-21 16:10:30|2931|2925|2932|2926|2932|2926|2931|2925|2
1634832640000|2021-10-21 16:10:40|2931.8|2925.8|2930.3|2924.3|2931.8|2925.8|2930.3|2924.3|3
1634832650000|2021-10-21 16:10:50|2930|2924|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|4
1634832660000|2021-10-21 16:11:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1634832700000|2021-10-21 16:11:40|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1634832710000|2021-10-21 16:11:50|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1634832740000|2021-10-21 16:12:20|2928.5|2922.5|2928.5|2922.5|2928.8|2922.8|2928.3|2922.3|6
1634832750000|2021-10-21 16:12:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1634832780000|2021-10-21 16:13:00|2928.5|2922.5|2930|2924|2930|2924|2928.5|2922.5|3
1634832800000|2021-10-21 16:13:20|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1634832810000|2021-10-21 16:13:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1634832910000|2021-10-21 16:15:10|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2928.5|2922.5|8
1634832920000|2021-10-21 16:15:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1634832950000|2021-10-21 16:15:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1634832980000|2021-10-21 16:16:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1634832990000|2021-10-21 16:16:30|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929|2923|7
1634833000000|2021-10-21 16:16:40|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|3
1634833010000|2021-10-21 16:16:50|2928.5|2922.5|2926.5|2920.5|2928.5|2922.5|2926.5|2920.5|3
1634833030000|2021-10-21 16:17:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1634833040000|2021-10-21 16:17:20|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1634833050000|2021-10-21 16:17:30|2923.5|2917.5|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|4
1634833080000|2021-10-21 16:18:00|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1634833090000|2021-10-21 16:18:10|2923.5|2917.5|2922.3|2916.3|2923.5|2917.5|2922.3|2916.3|3
1634833100000|2021-10-21 16:18:20|2922|2916|2919.5|2913.5|2922|2916|2919.5|2913.5|6
1634833110000|2021-10-21 16:18:30|2918.3|2912.3|2919|2913|2919.3|2913.3|2918.3|2912.3|3
1634833120000|2021-10-21 16:18:40|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|4
1634833130000|2021-10-21 16:18:50|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1634833140000|2021-10-21 16:19:00|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1634833160000|2021-10-21 16:19:20|2918|2912|2918.8|2912.8|2918.8|2912.8|2918|2912|2
1634833190000|2021-10-21 16:19:50|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|2
1634833240000|2021-10-21 16:20:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1634833280000|2021-10-21 16:21:20|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1634833310000|2021-10-21 16:21:50|2919|2913|2918.3|2912.3|2919|2913|2918.3|2912.3|2
1634833320000|2021-10-21 16:22:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1634833340000|2021-10-21 16:22:20|2919.3|2913.3|2920|2914|2920.3|2914.3|2919.3|2913.3|3
1634833350000|2021-10-21 16:22:30|2921|2915|2921.5|2915.5|2922|2916|2921|2915|4
1634833360000|2021-10-21 16:22:40|2921.8|2915.8|2920.5|2914.5|2921.8|2915.8|2920.5|2914.5|2
1634833370000|2021-10-21 16:22:50|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919.3|2913.3|3
1634833380000|2021-10-21 16:23:00|2919.8|2913.8|2919.5|2913.5|2920|2914|2919.5|2913.5|5
1634833620000|2021-10-21 16:27:00|2918|2912|2917|2911|2918|2912|2917|2911|2
1634833630000|2021-10-21 16:27:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|4
1634833640000|2021-10-21 16:27:20|2917|2911|2915.5|2909.5|2917|2911|2915.5|2909.5|2
1634833660000|2021-10-21 16:27:40|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1634833730000|2021-10-21 16:28:50|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1634833760000|2021-10-21 16:29:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1634833770000|2021-10-21 16:29:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|3
1634833810000|2021-10-21 16:30:10|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1634833820000|2021-10-21 16:30:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1634833830000|2021-10-21 16:30:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1634833910000|2021-10-21 16:31:50|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|2
1634833920000|2021-10-21 16:32:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1634833930000|2021-10-21 16:32:10|2917|2911|2915.3|2909.3|2917|2911|2915.3|2909.3|3
1634833940000|2021-10-21 16:32:20|2915|2909|2915|2909|2915|2909|2915|2909|1
1634833960000|2021-10-21 16:32:40|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|2
1634833980000|2021-10-21 16:33:00|2914.5|2908.5|2913.3|2907.3|2914.5|2908.5|2913.3|2907.3|2
1634833990000|2021-10-21 16:33:10|2913.8|2907.8|2915|2909|2915.5|2909.5|2913.8|2907.8|5
1634834000000|2021-10-21 16:33:20|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1634834020000|2021-10-21 16:33:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1634834040000|2021-10-21 16:34:00|2915.8|2909.8|2916.5|2910.5|2916.8|2910.8|2915.8|2909.8|3
1634834050000|2021-10-21 16:34:10|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1634834060000|2021-10-21 16:34:20|2917.3|2911.3|2918|2912|2918|2912|2917.3|2911.3|2
1634834070000|2021-10-21 16:34:30|2918.8|2912.8|2918|2912|2919.5|2913.5|2918|2912|6
1634834090000|2021-10-21 16:34:50|2917.8|2911.8|2917|2911|2917.8|2911.8|2917|2911|2
1634834110000|2021-10-21 16:35:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1634834120000|2021-10-21 16:35:20|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1634834130000|2021-10-21 16:35:30|2918|2912|2920|2914|2920|2914|2918|2912|5
1634834140000|2021-10-21 16:35:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1634834150000|2021-10-21 16:35:50|2920.8|2914.8|2921.3|2915.3|2921.5|2915.5|2920.8|2914.8|3
1634834160000|2021-10-21 16:36:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1634834170000|2021-10-21 16:36:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1634834180000|2021-10-21 16:36:20|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|5
1634834200000|2021-10-21 16:36:40|2922.5|2916.5|2923.5|2917.5|2923.5|2917.5|2922.5|2916.5|3
1634834220000|2021-10-21 16:37:00|2923.3|2917.3|2922|2916|2923.3|2917.3|2922|2916|2
1634834240000|2021-10-21 16:37:20|2921.8|2915.8|2921|2915|2922|2916|2921|2915|7
1634834250000|2021-10-21 16:37:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1634834300000|2021-10-21 16:38:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1634834310000|2021-10-21 16:38:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1634834320000|2021-10-21 16:38:40|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1634834350000|2021-10-21 16:39:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1634834360000|2021-10-21 16:39:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1634834370000|2021-10-21 16:39:30|2921.8|2915.8|2922.5|2916.5|2923.3|2917.3|2921.8|2915.8|3
1634834380000|2021-10-21 16:39:40|2922.8|2916.8|2924.5|2918.5|2924.5|2918.5|2922.8|2916.8|2
1634834400000|2021-10-21 16:40:00|2924.3|2918.3|2922.5|2916.5|2924.3|2918.3|2922.5|2916.5|5
1634834420000|2021-10-21 16:40:20|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1634834430000|2021-10-21 16:40:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1634834450000|2021-10-21 16:40:50|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1634834480000|2021-10-21 16:41:20|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1634834490000|2021-10-21 16:41:30|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2924.3|2918.3|3
1634834500000|2021-10-21 16:41:40|2925|2919|2925|2919|2925|2919|2925|2919|1
1634834520000|2021-10-21 16:42:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1634834580000|2021-10-21 16:43:00|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.3|2919.3|3
1634834600000|2021-10-21 16:43:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1634834610000|2021-10-21 16:43:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1634834620000|2021-10-21 16:43:40|2928|2922|2927.5|2921.5|2928|2922|2927.3|2921.3|3
1634834640000|2021-10-21 16:44:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1634834670000|2021-10-21 16:44:30|2927.5|2921.5|2927|2921|2927.8|2921.8|2927|2921|3
1634834700000|2021-10-21 16:45:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1634834710000|2021-10-21 16:45:10|2925.8|2919.8|2925|2919|2925.8|2919.8|2925|2919|2
1634834720000|2021-10-21 16:45:20|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1634834730000|2021-10-21 16:45:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1634834820000|2021-10-21 16:47:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1634834830000|2021-10-21 16:47:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1634834840000|2021-10-21 16:47:20|2924.3|2918.3|2922|2916|2924.3|2918.3|2922|2916|3
1634834850000|2021-10-21 16:47:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1634834860000|2021-10-21 16:47:40|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1634834890000|2021-10-21 16:48:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1634834900000|2021-10-21 16:48:20|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1634834910000|2021-10-21 16:48:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1634834920000|2021-10-21 16:48:40|2921.8|2915.8|2921|2915|2921.8|2915.8|2921|2915|3
1634834950000|2021-10-21 16:49:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1634835000000|2021-10-21 16:50:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1634835010000|2021-10-21 16:50:10|2920.3|2914.3|2918.8|2912.8|2920.3|2914.3|2918.8|2912.8|2
1634835020000|2021-10-21 16:50:20|2918.5|2912.5|2917|2911|2918.5|2912.5|2917|2911|2
1634835030000|2021-10-21 16:50:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1634835090000|2021-10-21 16:51:30|2917.5|2911.5|2918|2912|2918|2912|2917.5|2911.5|2
1634835100000|2021-10-21 16:51:40|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|3
1634835130000|2021-10-21 16:52:10|2918|2912|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|3
1634835140000|2021-10-21 16:52:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1634835150000|2021-10-21 16:52:30|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1634835170000|2021-10-21 16:52:50|2919.5|2913.5|2919.8|2913.8|2920|2914|2919.5|2913.5|3
1634835180000|2021-10-21 16:53:00|2920|2914|2920|2914|2920|2914|2919.8|2913.8|3
1634835190000|2021-10-21 16:53:10|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1634835200000|2021-10-21 16:53:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1634835240000|2021-10-21 16:54:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1634835300000|2021-10-21 16:55:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1634835310000|2021-10-21 16:55:10|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1634835320000|2021-10-21 16:55:20|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1634835350000|2021-10-21 16:55:50|2920|2914|2919|2913|2920|2914|2919|2913|2
1634835360000|2021-10-21 16:56:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1634835390000|2021-10-21 16:56:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1634835410000|2021-10-21 16:56:50|2918.8|2912.8|2920.3|2914.3|2920.3|2914.3|2918.8|2912.8|4
1634835420000|2021-10-21 16:57:00|2920|2914|2920.8|2914.8|2920.8|2914.8|2920|2914|2
1634835480000|2021-10-21 16:58:00|2921.3|2915.3|2919|2913|2921.3|2915.3|2918.8|2912.8|4
1634835490000|2021-10-21 16:58:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1634835500000|2021-10-21 16:58:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1634835540000|2021-10-21 16:59:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1634835550000|2021-10-21 16:59:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1634835560000|2021-10-21 16:59:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1634860920000|2021-10-22 00:02:00|2924.9|2918.9|2924.6|2918.6|2925.1|2919.1|2924.6|2918.6|3
1634860930000|2021-10-22 00:02:10|2924.4|2918.4|2922.1|2916.1|2924.4|2918.4|2921.6|2915.6|5
1634860970000|2021-10-22 00:02:50|2921.8|2915.8|2920.9|2914.9|2921.8|2915.8|2920.9|2914.9|4
1634860990000|2021-10-22 00:03:10|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1634861000000|2021-10-22 00:03:20|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|3
1634861040000|2021-10-22 00:04:00|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.6|2913.6|4
1634861160000|2021-10-22 00:06:00|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1634861180000|2021-10-22 00:06:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1634861240000|2021-10-22 00:07:20|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1634861260000|2021-10-22 00:07:40|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1634861270000|2021-10-22 00:07:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1634861350000|2021-10-22 00:09:10|2922.1|2916.1|2921.6|2915.6|2922.4|2916.4|2921.6|2915.6|3
1634861360000|2021-10-22 00:09:20|2922.5|2916.5|2923.9|2917.9|2923.9|2917.9|2922.5|2916.5|6
1634861370000|2021-10-22 00:09:30|2924|2918|2925.1|2919.1|2925.1|2919.1|2924|2918|2
1634861380000|2021-10-22 00:09:40|2925.5|2919.5|2925.4|2919.4|2926.1|2920.1|2925.4|2919.4|5
1634861390000|2021-10-22 00:09:50|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1634861400000|2021-10-22 00:10:00|2925.3|2919.3|2926.1|2920.1|2927.1|2921.1|2925.3|2919.3|6
1634861430000|2021-10-22 00:10:30|2925.9|2919.9|2927.4|2921.4|2927.4|2921.4|2925.1|2919.1|4
1634861490000|2021-10-22 00:11:30|2927.5|2921.5|2928.1|2922.1|2928.1|2922.1|2927.5|2921.5|2
1634861510000|2021-10-22 00:11:50|2929|2923|2928.9|2922.9|2929.6|2923.6|2928.9|2922.9|3
1634861520000|2021-10-22 00:12:00|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|2
1634861550000|2021-10-22 00:12:30|2928.8|2922.8|2926.5|2920.5|2928.8|2922.8|2926.1|2920.1|4
1634861560000|2021-10-22 00:12:40|2927.9|2921.9|2928.3|2922.3|2928.3|2922.3|2927.9|2921.9|2
1634861570000|2021-10-22 00:12:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1634861600000|2021-10-22 00:13:20|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1634861610000|2021-10-22 00:13:30|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1634861620000|2021-10-22 00:13:40|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|3
1634861650000|2021-10-22 00:14:10|2928.6|2922.6|2928.5|2922.5|2928.6|2922.6|2928.5|2922.5|2
1634861700000|2021-10-22 00:15:00|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1634861710000|2021-10-22 00:15:10|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1634861730000|2021-10-22 00:15:30|2929.4|2923.4|2930.6|2924.6|2930.6|2924.6|2929.4|2923.4|3
1634861740000|2021-10-22 00:15:40|2931|2925|2930.9|2924.9|2931|2925|2930.1|2924.1|5
1634861750000|2021-10-22 00:15:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1634861760000|2021-10-22 00:16:00|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1634861770000|2021-10-22 00:16:10|2931.1|2925.1|2935.6|2929.6|2935.6|2929.6|2931.1|2925.1|3
1634861790000|2021-10-22 00:16:30|2935.9|2929.9|2936.4|2930.4|2936.4|2930.4|2935.9|2929.9|3
1634861800000|2021-10-22 00:16:40|2935.4|2929.4|2935.4|2929.4|2935.9|2929.9|2935.4|2929.4|3
1634861810000|2021-10-22 00:16:50|2934.9|2928.9|2934.9|2928.9|2935.4|2929.4|2934.6|2928.6|4
1634861830000|2021-10-22 00:17:10|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.5|2928.5|3
1634861850000|2021-10-22 00:17:30|2934.5|2928.5|2934.6|2928.6|2934.6|2928.6|2934.5|2928.5|2
1634861880000|2021-10-22 00:18:00|2934.9|2928.9|2935.9|2929.9|2935.9|2929.9|2934.9|2928.9|4
1634861890000|2021-10-22 00:18:10|2936.1|2930.1|2936.9|2930.9|2936.9|2930.9|2936.1|2930.1|3
1634861900000|2021-10-22 00:18:20|2936.6|2930.6|2935.6|2929.6|2936.6|2930.6|2935.4|2929.4|3
1634861930000|2021-10-22 00:18:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1634861970000|2021-10-22 00:19:30|2935.4|2929.4|2934.3|2928.3|2935.4|2929.4|2934.3|2928.3|2
1634861980000|2021-10-22 00:19:40|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1634862010000|2021-10-22 00:20:10|2935.1|2929.1|2936.3|2930.3|2936.3|2930.3|2935.1|2929.1|4
1634862070000|2021-10-22 00:21:10|2935.6|2929.6|2935.1|2929.1|2935.6|2929.6|2935.1|2929.1|2
1634862080000|2021-10-22 00:21:20|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1634862100000|2021-10-22 00:21:40|2935.9|2929.9|2934.9|2928.9|2935.9|2929.9|2934.9|2928.9|2
1634862130000|2021-10-22 00:22:10|2935.1|2929.1|2939.4|2933.4|2939.4|2933.4|2935.1|2929.1|4
1634862170000|2021-10-22 00:22:50|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|2
1634862180000|2021-10-22 00:23:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1634862230000|2021-10-22 00:23:50|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1634862240000|2021-10-22 00:24:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1634862250000|2021-10-22 00:24:10|2940.1|2934.1|2939.8|2933.8|2940.1|2934.1|2939.8|2933.8|2
1634862270000|2021-10-22 00:24:30|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1634862280000|2021-10-22 00:24:40|2939.6|2933.6|2940.1|2934.1|2940.1|2934.1|2939.6|2933.6|2
1634862300000|2021-10-22 00:25:00|2940.4|2934.4|2940.5|2934.5|2940.5|2934.5|2940.4|2934.4|2
1634862310000|2021-10-22 00:25:10|2940.4|2934.4|2939.8|2933.8|2940.4|2934.4|2939.8|2933.8|2
1634862340000|2021-10-22 00:25:40|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2938.9|2932.9|3
1634862370000|2021-10-22 00:26:10|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1634862400000|2021-10-22 00:26:40|2939.1|2933.1|2938.1|2932.1|2939.1|2933.1|2938.1|2932.1|2
1634862420000|2021-10-22 00:27:00|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|3
1634862470000|2021-10-22 00:27:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1634862520000|2021-10-22 00:28:40|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1634862540000|2021-10-22 00:29:00|2939.6|2933.6|2940.1|2934.1|2940.1|2934.1|2939.6|2933.6|2
1634862600000|2021-10-22 00:30:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1634862620000|2021-10-22 00:30:20|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1634862650000|2021-10-22 00:30:50|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1634862690000|2021-10-22 00:31:30|2941.4|2935.4|2940.4|2934.4|2941.4|2935.4|2940.4|2934.4|4
1634862700000|2021-10-22 00:31:40|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|3
1634862720000|2021-10-22 00:32:00|2940.9|2934.9|2939.6|2933.6|2940.9|2934.9|2939.6|2933.6|4
1634862730000|2021-10-22 00:32:10|2939.9|2933.9|2940|2934|2940|2934|2939.9|2933.9|2
1634862740000|2021-10-22 00:32:20|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.1|2933.1|3
1634862750000|2021-10-22 00:32:30|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1634862790000|2021-10-22 00:33:10|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|2
1634862810000|2021-10-22 00:33:30|2938.9|2932.9|2941|2935|2941|2935|2938.9|2932.9|5
1634862820000|2021-10-22 00:33:40|2941.3|2935.3|2941.4|2935.4|2941.4|2935.4|2941.3|2935.3|2
1634862840000|2021-10-22 00:34:00|2941.6|2935.6|2942.4|2936.4|2942.4|2936.4|2941.6|2935.6|3
1634862850000|2021-10-22 00:34:10|2942.6|2936.6|2943.4|2937.4|2943.4|2937.4|2942.6|2936.6|2
1634862860000|2021-10-22 00:34:20|2943.1|2937.1|2943|2937|2943.1|2937.1|2943|2937|2
1634862880000|2021-10-22 00:34:40|2943.1|2937.1|2943.4|2937.4|2943.4|2937.4|2943.1|2937.1|2
1634862920000|2021-10-22 00:35:20|2943.6|2937.6|2944.4|2938.4|2944.9|2938.9|2943.6|2937.6|3
1634862940000|2021-10-22 00:35:40|2944.6|2938.6|2946|2940|2946|2940|2944.6|2938.6|2
1634862950000|2021-10-22 00:35:50|2946.1|2940.1|2946.1|2940.1|2946.4|2940.4|2946.1|2940.1|3
1634862960000|2021-10-22 00:36:00|2946.4|2940.4|2947|2941|2947|2941|2946.4|2940.4|2
1634862970000|2021-10-22 00:36:10|2947.3|2941.3|2949.6|2943.6|2949.6|2943.6|2947.3|2941.3|4
1634862980000|2021-10-22 00:36:20|2949.8|2943.8|2949.9|2943.9|2949.9|2943.9|2949.8|2943.8|2
1634862990000|2021-10-22 00:36:30|2949.8|2943.8|2948.9|2942.9|2949.8|2943.8|2948.8|2942.8|3
1634863000000|2021-10-22 00:36:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1634863010000|2021-10-22 00:36:50|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1634863020000|2021-10-22 00:37:00|2949.3|2943.3|2949.5|2943.5|2949.8|2943.8|2949.1|2943.1|5
1634863030000|2021-10-22 00:37:10|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|2
1634863040000|2021-10-22 00:37:20|2949.6|2943.6|2948.6|2942.6|2949.6|2943.6|2948.6|2942.6|3
1634863050000|2021-10-22 00:37:30|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2947.9|2941.9|3
1634863060000|2021-10-22 00:37:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1634863090000|2021-10-22 00:38:10|2947.6|2941.6|2948.4|2942.4|2948.4|2942.4|2947.3|2941.3|4
1634863100000|2021-10-22 00:38:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1634863110000|2021-10-22 00:38:30|2948.9|2942.9|2948.4|2942.4|2948.9|2942.9|2948.4|2942.4|2
1634863120000|2021-10-22 00:38:40|2948.1|2942.1|2948|2942|2948.1|2942.1|2948|2942|2
1634863130000|2021-10-22 00:38:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1634863140000|2021-10-22 00:39:00|2948.4|2942.4|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|3
1634863150000|2021-10-22 00:39:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1634863160000|2021-10-22 00:39:20|2948.6|2942.6|2949.1|2943.1|2949.1|2943.1|2948.6|2942.6|2
1634863170000|2021-10-22 00:39:30|2948.9|2942.9|2949|2943|2949|2943|2948.9|2942.9|2
1634863180000|2021-10-22 00:39:40|2949.4|2943.4|2949.1|2943.1|2949.4|2943.4|2949.1|2943.1|2
1634863200000|2021-10-22 00:40:00|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1634863210000|2021-10-22 00:40:10|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1634863230000|2021-10-22 00:40:30|2949.5|2943.5|2949.4|2943.4|2949.5|2943.5|2949.4|2943.4|2
1634863270000|2021-10-22 00:41:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1634863300000|2021-10-22 00:41:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1634863340000|2021-10-22 00:42:20|2949.1|2943.1|2949.5|2943.5|2949.5|2943.5|2949.1|2943.1|2
1634863360000|2021-10-22 00:42:40|2949.6|2943.6|2949.3|2943.3|2949.6|2943.6|2949.1|2943.1|3
1634863370000|2021-10-22 00:42:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1634863410000|2021-10-22 00:43:30|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|2
1634863420000|2021-10-22 00:43:40|2949.9|2943.9|2951.1|2945.1|2951.1|2945.1|2949.9|2943.9|3
1634863430000|2021-10-22 00:43:50|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|2
1634863500000|2021-10-22 00:45:00|2951.1|2945.1|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|3
1634863510000|2021-10-22 00:45:10|2951.9|2945.9|2954.4|2948.4|2954.4|2948.4|2951.9|2945.9|2
1634863520000|2021-10-22 00:45:20|2954.6|2948.6|2955|2949|2955|2949|2954.6|2948.6|2
1634863530000|2021-10-22 00:45:30|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1634863540000|2021-10-22 00:45:40|2955|2949|2953.4|2947.4|2955|2949|2953.4|2947.4|4
1634863580000|2021-10-22 00:46:20|2953.1|2947.1|2951.9|2945.9|2953.1|2947.1|2951.9|2945.9|2
1634863590000|2021-10-22 00:46:30|2951.8|2945.8|2951.9|2945.9|2951.9|2945.9|2951.8|2945.8|2
1634863600000|2021-10-22 00:46:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1634863630000|2021-10-22 00:47:10|2951.9|2945.9|2954.9|2948.9|2954.9|2948.9|2951.9|2945.9|3
1634863660000|2021-10-22 00:47:40|2955.4|2949.4|2957.5|2951.5|2957.5|2951.5|2955.4|2949.4|2
1634863670000|2021-10-22 00:47:50|2957.4|2951.4|2955.9|2949.9|2957.4|2951.4|2955.9|2949.9|2
1634863710000|2021-10-22 00:48:30|2955.6|2949.6|2954.4|2948.4|2955.6|2949.6|2954.4|2948.4|2
1634863720000|2021-10-22 00:48:40|2954.9|2948.9|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|2
1634863750000|2021-10-22 00:49:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1634863770000|2021-10-22 00:49:30|2954.6|2948.6|2953.9|2947.9|2954.6|2948.6|2952.9|2946.9|3
1634863780000|2021-10-22 00:49:40|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.3|2946.3|4
1634863790000|2021-10-22 00:49:50|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1634863860000|2021-10-22 00:51:00|2953.4|2947.4|2953|2947|2953.4|2947.4|2953|2947|2
1634863870000|2021-10-22 00:51:10|2953.1|2947.1|2952.6|2946.6|2953.1|2947.1|2952.6|2946.6|2
1634863880000|2021-10-22 00:51:20|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2951.9|2945.9|3
1634863890000|2021-10-22 00:51:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1634863910000|2021-10-22 00:51:50|2951.8|2945.8|2951.1|2945.1|2951.8|2945.8|2950.9|2944.9|5
1634863920000|2021-10-22 00:52:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1634863930000|2021-10-22 00:52:10|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|2
1634863940000|2021-10-22 00:52:20|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1634863960000|2021-10-22 00:52:40|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1634863970000|2021-10-22 00:52:50|2951.4|2945.4|2950.3|2944.3|2951.4|2945.4|2950.3|2944.3|4
1634864000000|2021-10-22 00:53:20|2950.1|2944.1|2949.6|2943.6|2950.1|2944.1|2949.6|2943.6|2
1634864010000|2021-10-22 00:53:30|2949.9|2943.9|2949.6|2943.6|2950.6|2944.6|2949.6|2943.6|5
1634864020000|2021-10-22 00:53:40|2949.9|2943.9|2950.6|2944.6|2950.6|2944.6|2949.9|2943.9|2
1634864030000|2021-10-22 00:53:50|2950.9|2944.9|2952.4|2946.4|2952.4|2946.4|2950.9|2944.9|2
1634864040000|2021-10-22 00:54:00|2952.6|2946.6|2952.1|2946.1|2952.6|2946.6|2952.1|2946.1|3
1634864080000|2021-10-22 00:54:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1634864090000|2021-10-22 00:54:50|2951.6|2945.6|2950.6|2944.6|2951.6|2945.6|2950.4|2944.4|3
1634864100000|2021-10-22 00:55:00|2950.1|2944.1|2950.9|2944.9|2950.9|2944.9|2949.6|2943.6|4
1634864110000|2021-10-22 00:55:10|2950.6|2944.6|2949.9|2943.9|2950.6|2944.6|2949.9|2943.9|2
1634864120000|2021-10-22 00:55:20|2950.1|2944.1|2949.6|2943.6|2950.5|2944.5|2949.6|2943.6|4
1634864150000|2021-10-22 00:55:50|2949.4|2943.4|2950.5|2944.5|2950.5|2944.5|2949.3|2943.3|5
1634864160000|2021-10-22 00:56:00|2950.8|2944.8|2950.4|2944.4|2950.8|2944.8|2950.4|2944.4|3
1634864180000|2021-10-22 00:56:20|2950.1|2944.1|2949.9|2943.9|2950.1|2944.1|2949.1|2943.1|6
1634864190000|2021-10-22 00:56:30|2950|2944|2950.1|2944.1|2950.1|2944.1|2950|2944|2
1634864210000|2021-10-22 00:56:50|2950|2944|2949.1|2943.1|2950|2944|2949.1|2943.1|2
1634864220000|2021-10-22 00:57:00|2948.6|2942.6|2949.9|2943.9|2949.9|2943.9|2948.6|2942.6|4
1634864230000|2021-10-22 00:57:10|2950|2944|2949.1|2943.1|2950.6|2944.6|2949.1|2943.1|4
1634864240000|2021-10-22 00:57:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1634864250000|2021-10-22 00:57:30|2948.8|2942.8|2949|2943|2949|2943|2948.1|2942.1|4
1634864260000|2021-10-22 00:57:40|2949.1|2943.1|2950.1|2944.1|2950.1|2944.1|2949.1|2943.1|2
1634864270000|2021-10-22 00:57:50|2950.4|2944.4|2951.4|2945.4|2951.4|2945.4|2950.4|2944.4|2
1634864290000|2021-10-22 00:58:10|2951.9|2945.9|2952.4|2946.4|2952.4|2946.4|2951.9|2945.9|3
1634864310000|2021-10-22 00:58:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1634864320000|2021-10-22 00:58:40|2951.4|2945.4|2952.3|2946.3|2952.3|2946.3|2951.4|2945.4|2
1634864330000|2021-10-22 00:58:50|2951.9|2945.9|2952.4|2946.4|2952.6|2946.6|2951.9|2945.9|5
1634864340000|2021-10-22 00:59:00|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2951.1|2945.1|2
1634864350000|2021-10-22 00:59:10|2951.6|2945.6|2952.4|2946.4|2952.4|2946.4|2951.6|2945.6|2
1634864370000|2021-10-22 00:59:30|2952.1|2946.1|2951.1|2945.1|2952.1|2946.1|2950.4|2944.4|4
1634864380000|2021-10-22 00:59:40|2950.4|2944.4|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|6
1634864390000|2021-10-22 00:59:50|2950.1|2944.1|2950.4|2944.4|2950.9|2944.9|2950.1|2944.1|8
1634864400000|2021-10-22 01:00:00|2950.3|2944.3|2949.9|2943.9|2950.3|2944.3|2945.6|2939.6|20
1634864410000|2021-10-22 01:00:10|2950.1|2944.1|2951.1|2945.1|2952.9|2946.9|2950.1|2944.1|12
1634864420000|2021-10-22 01:00:20|2949.1|2943.1|2949.9|2943.9|2949.9|2943.9|2949.1|2943.1|3
1634864430000|2021-10-22 01:00:30|2949.6|2943.6|2950.6|2944.6|2951.3|2945.3|2949.1|2943.1|15
1634864440000|2021-10-22 01:00:40|2951.9|2945.9|2950.1|2944.1|2952.9|2946.9|2949.9|2943.9|16
1634864450000|2021-10-22 01:00:50|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2949.9|2943.9|8
1634864460000|2021-10-22 01:01:00|2951|2945|2949.4|2943.4|2951|2945|2948.6|2942.6|10
1634864470000|2021-10-22 01:01:10|2949.5|2943.5|2949.5|2943.5|2949.9|2943.9|2949.5|2943.5|4
1634864480000|2021-10-22 01:01:20|2949.8|2943.8|2951.3|2945.3|2951.3|2945.3|2949.4|2943.4|11
1634864490000|2021-10-22 01:01:30|2950.6|2944.6|2951.8|2945.8|2952.4|2946.4|2950.6|2944.6|7
1634864500000|2021-10-22 01:01:40|2952|2946|2952.4|2946.4|2952.4|2946.4|2951.4|2945.4|7
1634864510000|2021-10-22 01:01:50|2952.1|2946.1|2951.5|2945.5|2952.1|2946.1|2951.5|2945.5|3
1634864520000|2021-10-22 01:02:00|2951.3|2945.3|2948.9|2942.9|2951.3|2945.3|2948.8|2942.8|16
1634864530000|2021-10-22 01:02:10|2948.6|2942.6|2945.3|2939.3|2948.6|2942.6|2945.3|2939.3|21
1634864540000|2021-10-22 01:02:20|2945.1|2939.1|2946.4|2940.4|2946.4|2940.4|2945.1|2939.1|10
1634864550000|2021-10-22 01:02:30|2946.1|2940.1|2941|2935|2946.1|2940.1|2940.8|2934.8|12
1634864560000|2021-10-22 01:02:40|2940.6|2934.6|2940.9|2934.9|2941|2935|2939.6|2933.6|13
1634864570000|2021-10-22 01:02:50|2941|2935|2940.1|2934.1|2941.6|2935.6|2940.1|2934.1|6
1634864580000|2021-10-22 01:03:00|2939.9|2933.9|2936.1|2930.1|2939.9|2933.9|2935.9|2929.9|13
1634864590000|2021-10-22 01:03:10|2936.4|2930.4|2936.6|2930.6|2937.1|2931.1|2936.1|2930.1|12
1634864600000|2021-10-22 01:03:20|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.1|2930.1|4
1634864620000|2021-10-22 01:03:40|2936.9|2930.9|2937.9|2931.9|2937.9|2931.9|2936.1|2930.1|7
1634864630000|2021-10-22 01:03:50|2938.4|2932.4|2936.6|2930.6|2939.6|2933.6|2936.6|2930.6|13
1634864640000|2021-10-22 01:04:00|2936.9|2930.9|2937.3|2931.3|2937.9|2931.9|2936.9|2930.9|11
1634864650000|2021-10-22 01:04:10|2936.9|2930.9|2937.4|2931.4|2937.4|2931.4|2935.4|2929.4|13
1634864660000|2021-10-22 01:04:20|2937.6|2931.6|2938.3|2932.3|2938.6|2932.6|2937.6|2931.6|7
1634864670000|2021-10-22 01:04:30|2938.4|2932.4|2936.4|2930.4|2938.4|2932.4|2936.4|2930.4|12
1634864680000|2021-10-22 01:04:40|2936.1|2930.1|2940.6|2934.6|2940.6|2934.6|2936.1|2930.1|13
1634864690000|2021-10-22 01:04:50|2939.9|2933.9|2938.8|2932.8|2939.9|2933.9|2938.8|2932.8|7
1634864700000|2021-10-22 01:05:00|2938.4|2932.4|2935.6|2929.6|2938.4|2932.4|2935.6|2929.6|11
1634864710000|2021-10-22 01:05:10|2935.9|2929.9|2934.8|2928.8|2937.1|2931.1|2934|2928|14
1634864720000|2021-10-22 01:05:20|2935.4|2929.4|2937.1|2931.1|2937.1|2931.1|2935.3|2929.3|8
1634864730000|2021-10-22 01:05:30|2937.3|2931.3|2940.1|2934.1|2941.8|2935.8|2937.3|2931.3|17
1634864740000|2021-10-22 01:05:40|2939.6|2933.6|2941.6|2935.6|2941.6|2935.6|2938|2932|20
1634864750000|2021-10-22 01:05:50|2942.4|2936.4|2940.5|2934.5|2942.4|2936.4|2940.5|2934.5|11
1634864760000|2021-10-22 01:06:00|2940.6|2934.6|2942.9|2936.9|2943.1|2937.1|2940.6|2934.6|11
1634864770000|2021-10-22 01:06:10|2943.1|2937.1|2943.9|2937.9|2943.9|2937.9|2942.4|2936.4|12
1634864780000|2021-10-22 01:06:20|2944.1|2938.1|2945.4|2939.4|2945.4|2939.4|2944.1|2938.1|5
1634864800000|2021-10-22 01:06:40|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1634864840000|2021-10-22 01:07:20|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1634864850000|2021-10-22 01:07:30|2946.4|2940.4|2946.1|2940.1|2946.4|2940.4|2946.1|2940.1|2
1634864860000|2021-10-22 01:07:40|2946.3|2940.3|2945.1|2939.1|2946.3|2940.3|2945.1|2939.1|4
1634864870000|2021-10-22 01:07:50|2944.9|2938.9|2944.6|2938.6|2946|2940|2944.6|2938.6|4
1634864880000|2021-10-22 01:08:00|2944.4|2938.4|2940.9|2934.9|2944.4|2938.4|2940.9|2934.9|3
1634864890000|2021-10-22 01:08:10|2941|2935|2940.9|2934.9|2941|2935|2940.9|2934.9|2
1634864900000|2021-10-22 01:08:20|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2939.9|2933.9|5
1634864910000|2021-10-22 01:08:30|2940.4|2934.4|2940.9|2934.9|2941|2935|2940.4|2934.4|6
1634864920000|2021-10-22 01:08:40|2940.8|2934.8|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|6
1634864930000|2021-10-22 01:08:50|2939.8|2933.8|2940.6|2934.6|2940.6|2934.6|2939.8|2933.8|6
1634864940000|2021-10-22 01:09:00|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|4
1634864970000|2021-10-22 01:09:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1634864980000|2021-10-22 01:09:40|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1634864990000|2021-10-22 01:09:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1634865000000|2021-10-22 01:10:00|2944.4|2938.4|2944.3|2938.3|2944.6|2938.6|2944.3|2938.3|3
1634865010000|2021-10-22 01:10:10|2944.1|2938.1|2942.4|2936.4|2944.1|2938.1|2942.3|2936.3|7
1634865020000|2021-10-22 01:10:20|2942.6|2936.6|2942.6|2936.6|2943.9|2937.9|2942.4|2936.4|4
1634865030000|2021-10-22 01:10:30|2942.3|2936.3|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|3
1634865040000|2021-10-22 01:10:40|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1634865050000|2021-10-22 01:10:50|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1634865070000|2021-10-22 01:11:10|2942.9|2936.9|2943.9|2937.9|2943.9|2937.9|2942.9|2936.9|3
1634865100000|2021-10-22 01:11:40|2944.9|2938.9|2945.1|2939.1|2945.1|2939.1|2944.5|2938.5|3
1634865110000|2021-10-22 01:11:50|2945.4|2939.4|2947.9|2941.9|2947.9|2941.9|2945.4|2939.4|4
1634865120000|2021-10-22 01:12:00|2948.1|2942.1|2948.5|2942.5|2948.5|2942.5|2948.1|2942.1|2
1634865140000|2021-10-22 01:12:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|3
1634865180000|2021-10-22 01:13:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1634865230000|2021-10-22 01:13:50|2948.4|2942.4|2948.9|2942.9|2948.9|2942.9|2948.4|2942.4|2
1634865240000|2021-10-22 01:14:00|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|2
1634865250000|2021-10-22 01:14:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1634865260000|2021-10-22 01:14:20|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1634865270000|2021-10-22 01:14:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1634865300000|2021-10-22 01:15:00|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1634865310000|2021-10-22 01:15:10|2949.6|2943.6|2949.8|2943.8|2950.1|2944.1|2949.6|2943.6|6
1634865370000|2021-10-22 01:16:10|2950.1|2944.1|2951.4|2945.4|2951.4|2945.4|2950.1|2944.1|3
1634865380000|2021-10-22 01:16:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1634865390000|2021-10-22 01:16:30|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1634865420000|2021-10-22 01:17:00|2953|2947|2953.4|2947.4|2953.4|2947.4|2953|2947|4
1634865430000|2021-10-22 01:17:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1634865440000|2021-10-22 01:17:20|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|2
1634865450000|2021-10-22 01:17:30|2954.6|2948.6|2956.4|2950.4|2956.4|2950.4|2954.6|2948.6|4
1634865480000|2021-10-22 01:18:00|2956.6|2950.6|2956.1|2950.1|2956.9|2950.9|2956.1|2950.1|4
1634865490000|2021-10-22 01:18:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1634865500000|2021-10-22 01:18:20|2956.6|2950.6|2956.9|2950.9|2956.9|2950.9|2956.6|2950.6|2
1634865510000|2021-10-22 01:18:30|2957.1|2951.1|2957.6|2951.6|2957.6|2951.6|2957.1|2951.1|3
1634865520000|2021-10-22 01:18:40|2957.4|2951.4|2957.6|2951.6|2957.6|2951.6|2957.4|2951.4|4
1634865530000|2021-10-22 01:18:50|2957.8|2951.8|2957.1|2951.1|2957.8|2951.8|2957.1|2951.1|4
1634865540000|2021-10-22 01:19:00|2956.9|2950.9|2955.3|2949.3|2956.9|2950.9|2955.1|2949.1|4
1634865550000|2021-10-22 01:19:10|2955.5|2949.5|2957.3|2951.3|2957.3|2951.3|2955.5|2949.5|6
1634865560000|2021-10-22 01:19:20|2957.5|2951.5|2957|2951|2957.6|2951.6|2957|2951|4
1634865570000|2021-10-22 01:19:30|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1634865590000|2021-10-22 01:19:50|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1634865600000|2021-10-22 01:20:00|2956.6|2950.6|2955.9|2949.9|2956.6|2950.6|2955.9|2949.9|4
1634865610000|2021-10-22 01:20:10|2955.4|2949.4|2954|2948|2955.4|2949.4|2953.6|2947.6|8
1634865620000|2021-10-22 01:20:20|2954.5|2948.5|2955.4|2949.4|2955.4|2949.4|2954.5|2948.5|3
1634865630000|2021-10-22 01:20:30|2955.1|2949.1|2955|2949|2955.1|2949.1|2954.6|2948.6|5
1634865640000|2021-10-22 01:20:40|2954.8|2948.8|2955|2949|2955|2949|2954.6|2948.6|4
1634865660000|2021-10-22 01:21:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1634865670000|2021-10-22 01:21:10|2954.6|2948.6|2954.1|2948.1|2954.6|2948.6|2954.1|2948.1|2
1634865680000|2021-10-22 01:21:20|2954.3|2948.3|2956.4|2950.4|2956.4|2950.4|2954.3|2948.3|5
1634865700000|2021-10-22 01:21:40|2956.5|2950.5|2956.6|2950.6|2956.6|2950.6|2956.5|2950.5|2
1634865710000|2021-10-22 01:21:50|2956.9|2950.9|2959|2953|2959|2953|2956.9|2950.9|5
1634865720000|2021-10-22 01:22:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1634865730000|2021-10-22 01:22:10|2959.4|2953.4|2959.3|2953.3|2960.1|2954.1|2959.3|2953.3|3
1634865740000|2021-10-22 01:22:20|2959|2953|2958.6|2952.6|2959|2953|2958.6|2952.6|2
1634865750000|2021-10-22 01:22:30|2958.4|2952.4|2960.1|2954.1|2960.1|2954.1|2958.4|2952.4|4
1634865760000|2021-10-22 01:22:40|2960.4|2954.4|2960.6|2954.6|2960.6|2954.6|2960.1|2954.1|6
1634865770000|2021-10-22 01:22:50|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1634865780000|2021-10-22 01:23:00|2961.3|2955.3|2960.6|2954.6|2961.4|2955.4|2960.1|2954.1|6
1634865790000|2021-10-22 01:23:10|2960.9|2954.9|2960.4|2954.4|2961.1|2955.1|2960.4|2954.4|5
1634865810000|2021-10-22 01:23:30|2959.1|2953.1|2960.9|2954.9|2960.9|2954.9|2958.9|2952.9|8
1634865820000|2021-10-22 01:23:40|2961.1|2955.1|2960.1|2954.1|2961.1|2955.1|2960.1|2954.1|4
1634865840000|2021-10-22 01:24:00|2959.8|2953.8|2960.4|2954.4|2960.4|2954.4|2959.1|2953.1|8
1634865850000|2021-10-22 01:24:10|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1634865860000|2021-10-22 01:24:20|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|2
1634865880000|2021-10-22 01:24:40|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1634865890000|2021-10-22 01:24:50|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2959.6|2953.6|6
1634865900000|2021-10-22 01:25:00|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|2
1634865910000|2021-10-22 01:25:10|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1634865940000|2021-10-22 01:25:40|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|2
1634865960000|2021-10-22 01:26:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1634865980000|2021-10-22 01:26:20|2960.6|2954.6|2959.6|2953.6|2960.6|2954.6|2959.4|2953.4|5
1634865990000|2021-10-22 01:26:30|2960.4|2954.4|2959.6|2953.6|2960.4|2954.4|2959.6|2953.6|4
1634866000000|2021-10-22 01:26:40|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.6|2953.6|7
1634866010000|2021-10-22 01:26:50|2959.6|2953.6|2959.4|2953.4|2959.6|2953.6|2959.4|2953.4|2
1634866020000|2021-10-22 01:27:00|2959.1|2953.1|2959.1|2953.1|2959.4|2953.4|2958.9|2952.9|4
1634866030000|2021-10-22 01:27:10|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1634866040000|2021-10-22 01:27:20|2958.4|2952.4|2958.4|2952.4|2958.5|2952.5|2958.4|2952.4|3
1634866060000|2021-10-22 01:27:40|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1634866070000|2021-10-22 01:27:50|2957.9|2951.9|2955.6|2949.6|2957.9|2951.9|2955.6|2949.6|6
1634866080000|2021-10-22 01:28:00|2955.4|2949.4|2954.9|2948.9|2955.4|2949.4|2954.9|2948.9|2
1634866090000|2021-10-22 01:28:10|2955|2949|2954.9|2948.9|2955|2949|2954.9|2948.9|2
1634866100000|2021-10-22 01:28:20|2954.8|2948.8|2953.9|2947.9|2954.8|2948.8|2953.8|2947.8|5
1634866110000|2021-10-22 01:28:30|2954|2948|2954.4|2948.4|2954.4|2948.4|2954|2948|3
1634866120000|2021-10-22 01:28:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1634866130000|2021-10-22 01:28:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1634866140000|2021-10-22 01:29:00|2954.6|2948.6|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|2
1634866150000|2021-10-22 01:29:10|2955.1|2949.1|2953.6|2947.6|2956.1|2950.1|2953.6|2947.6|4
1634866170000|2021-10-22 01:29:30|2953.4|2947.4|2951.9|2945.9|2953.4|2947.4|2951.9|2945.9|4
1634866180000|2021-10-22 01:29:40|2951.8|2945.8|2951.1|2945.1|2951.8|2945.8|2951.1|2945.1|2
1634866200000|2021-10-22 01:30:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1634866220000|2021-10-22 01:30:20|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2951.6|2945.6|3
1634866250000|2021-10-22 01:30:50|2952.8|2946.8|2952.4|2946.4|2952.8|2946.8|2952.4|2946.4|2
1634866260000|2021-10-22 01:31:00|2953.4|2947.4|2952.5|2946.5|2953.4|2947.4|2952.5|2946.5|2
1634866280000|2021-10-22 01:31:20|2953|2947|2952.4|2946.4|2953|2947|2952.4|2946.4|2
1634866290000|2021-10-22 01:31:30|2953.1|2947.1|2953.9|2947.9|2953.9|2947.9|2952.4|2946.4|5
1634866300000|2021-10-22 01:31:40|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1634866310000|2021-10-22 01:31:50|2954.5|2948.5|2954.6|2948.6|2954.6|2948.6|2954.5|2948.5|2
1634866320000|2021-10-22 01:32:00|2954.9|2948.9|2955.8|2949.8|2955.9|2949.9|2954.9|2948.9|6
1634866330000|2021-10-22 01:32:10|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.4|2949.4|3
1634866340000|2021-10-22 01:32:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1634866350000|2021-10-22 01:32:30|2955.5|2949.5|2954.6|2948.6|2955.5|2949.5|2954.6|2948.6|4
1634866360000|2021-10-22 01:32:40|2954.9|2948.9|2954.3|2948.3|2954.9|2948.9|2954.3|2948.3|3
1634866370000|2021-10-22 01:32:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1634866380000|2021-10-22 01:33:00|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1634866390000|2021-10-22 01:33:10|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1634866400000|2021-10-22 01:33:20|2954.4|2948.4|2954.9|2948.9|2954.9|2948.9|2954.4|2948.4|4
1634866410000|2021-10-22 01:33:30|2954.6|2948.6|2954.9|2948.9|2954.9|2948.9|2954.5|2948.5|6
1634866420000|2021-10-22 01:33:40|2954.6|2948.6|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|3
1634866430000|2021-10-22 01:33:50|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1634866440000|2021-10-22 01:34:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1634866450000|2021-10-22 01:34:10|2955.1|2949.1|2954.8|2948.8|2955.1|2949.1|2954.8|2948.8|5
1634866460000|2021-10-22 01:34:20|2954.9|2948.9|2954.3|2948.3|2954.9|2948.9|2954.3|2948.3|5
1634866470000|2021-10-22 01:34:30|2954|2948|2953.6|2947.6|2954|2948|2953.6|2947.6|2
1634866490000|2021-10-22 01:34:50|2953.3|2947.3|2954.1|2948.1|2954.1|2948.1|2952.6|2946.6|6
1634866500000|2021-10-22 01:35:00|2954|2948|2953.5|2947.5|2954.1|2948.1|2953.5|2947.5|7
1634866510000|2021-10-22 01:35:10|2952.8|2946.8|2951.3|2945.3|2952.8|2946.8|2951.3|2945.3|5
1634866530000|2021-10-22 01:35:30|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2949.8|2943.8|10
1634866550000|2021-10-22 01:35:50|2950.5|2944.5|2950.1|2944.1|2950.5|2944.5|2950.1|2944.1|3
1634866560000|2021-10-22 01:36:00|2950.4|2944.4|2949.9|2943.9|2950.6|2944.6|2949.1|2943.1|4
1634866570000|2021-10-22 01:36:10|2949.5|2943.5|2949.6|2943.6|2949.6|2943.6|2949.5|2943.5|2
1634866580000|2021-10-22 01:36:20|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|3
1634866590000|2021-10-22 01:36:30|2950|2944|2949.4|2943.4|2950|2944|2949.4|2943.4|3
1634866600000|2021-10-22 01:36:40|2949.5|2943.5|2949.9|2943.9|2950.1|2944.1|2949.5|2943.5|3
1634866610000|2021-10-22 01:36:50|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1634866620000|2021-10-22 01:37:00|2949.4|2943.4|2948.9|2942.9|2949.4|2943.4|2948.9|2942.9|7
1634866630000|2021-10-22 01:37:10|2949.1|2943.1|2946.1|2940.1|2949.1|2943.1|2946.1|2940.1|8
1634866640000|2021-10-22 01:37:20|2946.4|2940.4|2946.3|2940.3|2946.6|2940.6|2946.3|2940.3|3
1634866650000|2021-10-22 01:37:30|2946.5|2940.5|2948.6|2942.6|2948.6|2942.6|2946.5|2940.5|8
1634866660000|2021-10-22 01:37:40|2948.9|2942.9|2947.9|2941.9|2948.9|2942.9|2947.9|2941.9|6
1634866670000|2021-10-22 01:37:50|2947.3|2941.3|2946.4|2940.4|2947.3|2941.3|2946.4|2940.4|8
1634866680000|2021-10-22 01:38:00|2947|2941|2948.9|2942.9|2949.6|2943.6|2947|2941|13
1634866690000|2021-10-22 01:38:10|2948.8|2942.8|2948.9|2942.9|2948.9|2942.9|2948.8|2942.8|2
1634866700000|2021-10-22 01:38:20|2949.1|2943.1|2948.6|2942.6|2949.3|2943.3|2948.6|2942.6|9
1634866710000|2021-10-22 01:38:30|2948.8|2942.8|2949.1|2943.1|2949.1|2943.1|2948.8|2942.8|7
1634866720000|2021-10-22 01:38:40|2949.4|2943.4|2949.6|2943.6|2949.6|2943.6|2949.1|2943.1|6
1634866730000|2021-10-22 01:38:50|2949.4|2943.4|2949.4|2943.4|2949.5|2943.5|2949.4|2943.4|3
1634866740000|2021-10-22 01:39:00|2949.5|2943.5|2949.6|2943.6|2949.6|2943.6|2949.4|2943.4|3
1634866750000|2021-10-22 01:39:10|2949.4|2943.4|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|3
1634866760000|2021-10-22 01:39:20|2950.3|2944.3|2950.1|2944.1|2950.3|2944.3|2950.1|2944.1|2
1634866780000|2021-10-22 01:39:40|2949.9|2943.9|2949.1|2943.1|2949.9|2943.9|2949.1|2943.1|4
1634866790000|2021-10-22 01:39:50|2949.4|2943.4|2949.5|2943.5|2949.5|2943.5|2949.4|2943.4|2
1634866800000|2021-10-22 01:40:00|2949.8|2943.8|2949.4|2943.4|2949.9|2943.9|2949.4|2943.4|9
1634866810000|2021-10-22 01:40:10|2949.6|2943.6|2949.9|2943.9|2949.9|2943.9|2949.6|2943.6|7
1634866820000|2021-10-22 01:40:20|2950.1|2944.1|2950.6|2944.6|2950.6|2944.6|2950.1|2944.1|6
1634866830000|2021-10-22 01:40:30|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1634866840000|2021-10-22 01:40:40|2949.9|2943.9|2949.9|2943.9|2950.1|2944.1|2949.9|2943.9|5
1634866850000|2021-10-22 01:40:50|2950.1|2944.1|2950.3|2944.3|2950.4|2944.4|2949.9|2943.9|5
1634866860000|2021-10-22 01:41:00|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|5
1634866870000|2021-10-22 01:41:10|2950.1|2944.1|2949.5|2943.5|2950.1|2944.1|2949.4|2943.4|6
1634866880000|2021-10-22 01:41:20|2949.4|2943.4|2948.4|2942.4|2949.4|2943.4|2948.4|2942.4|6
1634866890000|2021-10-22 01:41:30|2948.3|2942.3|2947.4|2941.4|2948.3|2942.3|2947.4|2941.4|6
1634866900000|2021-10-22 01:41:40|2947.1|2941.1|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|6
1634866910000|2021-10-22 01:41:50|2947.1|2941.1|2947.6|2941.6|2947.6|2941.6|2947.1|2941.1|3
1634866920000|2021-10-22 01:42:00|2947.9|2941.9|2945.6|2939.6|2947.9|2941.9|2945.5|2939.5|10
1634866930000|2021-10-22 01:42:10|2946|2940|2945.4|2939.4|2946|2940|2945.1|2939.1|11
1634866940000|2021-10-22 01:42:20|2945.1|2939.1|2944.1|2938.1|2945.3|2939.3|2944.1|2938.1|7
1634866950000|2021-10-22 01:42:30|2943.9|2937.9|2942.1|2936.1|2943.9|2937.9|2942.1|2936.1|6
1634866960000|2021-10-22 01:42:40|2942.6|2936.6|2943.4|2937.4|2944.4|2938.4|2942.6|2936.6|8
1634866970000|2021-10-22 01:42:50|2943.1|2937.1|2944.1|2938.1|2944.4|2938.4|2943.1|2937.1|6
1634866980000|2021-10-22 01:43:00|2944.6|2938.6|2944.1|2938.1|2946.3|2940.3|2944.1|2938.1|7
1634866990000|2021-10-22 01:43:10|2944.3|2938.3|2943.1|2937.1|2944.4|2938.4|2942.6|2936.6|10
1634867000000|2021-10-22 01:43:20|2942.9|2936.9|2943.4|2937.4|2943.4|2937.4|2942.9|2936.9|3
1634867010000|2021-10-22 01:43:30|2943.6|2937.6|2943.6|2937.6|2944.9|2938.9|2943.6|2937.6|13
1634867020000|2021-10-22 01:43:40|2943|2937|2944.4|2938.4|2944.4|2938.4|2942.9|2936.9|11
1634867030000|2021-10-22 01:43:50|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2943.6|2937.6|13
1634867040000|2021-10-22 01:44:00|2944.6|2938.6|2945.3|2939.3|2945.4|2939.4|2944.3|2938.3|9
1634867050000|2021-10-22 01:44:10|2944.9|2938.9|2945.1|2939.1|2945.4|2939.4|2944.9|2938.9|4
1634867060000|2021-10-22 01:44:20|2944.9|2938.9|2944.6|2938.6|2944.9|2938.9|2944.4|2938.4|6
1634867070000|2021-10-22 01:44:30|2944.4|2938.4|2944.6|2938.6|2944.6|2938.6|2944.1|2938.1|4
1634867080000|2021-10-22 01:44:40|2944.8|2938.8|2944.4|2938.4|2944.8|2938.8|2944.4|2938.4|3
1634867090000|2021-10-22 01:44:50|2944.8|2938.8|2946.1|2940.1|2946.1|2940.1|2944.8|2938.8|2
1634867100000|2021-10-22 01:45:00|2946.4|2940.4|2944.4|2938.4|2946.4|2940.4|2944.4|2938.4|3
1634867110000|2021-10-22 01:45:10|2944.5|2938.5|2945.6|2939.6|2946.4|2940.4|2944.5|2938.5|7
1634867120000|2021-10-22 01:45:20|2945.4|2939.4|2945.1|2939.1|2945.9|2939.9|2943.5|2937.5|8
1634867130000|2021-10-22 01:45:30|2945|2939|2943.9|2937.9|2945|2939|2942.9|2936.9|7
1634867140000|2021-10-22 01:45:40|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.4|2937.4|8
1634867150000|2021-10-22 01:45:50|2942.9|2936.9|2943.6|2937.6|2943.9|2937.9|2942.9|2936.9|4
1634867170000|2021-10-22 01:46:10|2943.5|2937.5|2942.6|2936.6|2943.5|2937.5|2942.6|2936.6|5
1634867180000|2021-10-22 01:46:20|2942.1|2936.1|2940|2934|2942.1|2936.1|2940|2934|6
1634867190000|2021-10-22 01:46:30|2940.4|2934.4|2940.4|2934.4|2940.9|2934.9|2940.4|2934.4|6
1634867200000|2021-10-22 01:46:40|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.4|2934.4|6
1634867210000|2021-10-22 01:46:50|2940.9|2934.9|2941|2935|2941|2935|2940.6|2934.6|4
1634867220000|2021-10-22 01:47:00|2939.9|2933.9|2940|2934|2940.6|2934.6|2939.9|2933.9|4
1634867230000|2021-10-22 01:47:10|2940.3|2934.3|2939|2933|2940.4|2934.4|2939|2933|6
1634867240000|2021-10-22 01:47:20|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|5
1634867260000|2021-10-22 01:47:40|2938.8|2932.8|2939.6|2933.6|2940.1|2934.1|2938.8|2932.8|5
1634867270000|2021-10-22 01:47:50|2939.5|2933.5|2939.9|2933.9|2939.9|2933.9|2939.5|2933.5|2
1634867290000|2021-10-22 01:48:10|2940.1|2934.1|2940.1|2934.1|2940.5|2934.5|2940.1|2934.1|6
1634867310000|2021-10-22 01:48:30|2940|2934|2941|2935|2941|2935|2940|2934|8
1634867320000|2021-10-22 01:48:40|2940.9|2934.9|2939.5|2933.5|2940.9|2934.9|2939.5|2933.5|3
1634867330000|2021-10-22 01:48:50|2939.4|2933.4|2938.4|2932.4|2939.4|2933.4|2938.4|2932.4|12
1634867340000|2021-10-22 01:49:00|2938.9|2932.9|2939.4|2933.4|2939.4|2933.4|2938.3|2932.3|13
1634867350000|2021-10-22 01:49:10|2939.1|2933.1|2937.9|2931.9|2939.1|2933.1|2937.9|2931.9|5
1634867360000|2021-10-22 01:49:20|2937.5|2931.5|2936.9|2930.9|2937.5|2931.5|2936.9|2930.9|3
1634867370000|2021-10-22 01:49:30|2936.8|2930.8|2938.1|2932.1|2938.1|2932.1|2936.8|2930.8|3
1634867380000|2021-10-22 01:49:40|2938.5|2932.5|2938.4|2932.4|2938.5|2932.5|2938.4|2932.4|2
1634867390000|2021-10-22 01:49:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1634867400000|2021-10-22 01:50:00|2938.9|2932.9|2939.9|2933.9|2940.1|2934.1|2938.9|2932.9|6
1634867410000|2021-10-22 01:50:10|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.6|2933.6|12
1634867420000|2021-10-22 01:50:20|2939.6|2933.6|2939.9|2933.9|2940.1|2934.1|2939.6|2933.6|9
1634867430000|2021-10-22 01:50:30|2939.6|2933.6|2939.9|2933.9|2940|2934|2939.6|2933.6|6
1634867440000|2021-10-22 01:50:40|2940|2934|2940.5|2934.5|2940.6|2934.6|2940|2934|8
1634867450000|2021-10-22 01:50:50|2941.3|2935.3|2940.1|2934.1|2941.4|2935.4|2940.1|2934.1|5
1634867460000|2021-10-22 01:51:00|2939.9|2933.9|2938.8|2932.8|2939.9|2933.9|2938.4|2932.4|17
1634867470000|2021-10-22 01:51:10|2938.5|2932.5|2938.3|2932.3|2938.9|2932.9|2938.1|2932.1|9
1634867480000|2021-10-22 01:51:20|2938.5|2932.5|2938.1|2932.1|2938.5|2932.5|2937.6|2931.6|9
1634867490000|2021-10-22 01:51:30|2937.9|2931.9|2937|2931|2938.4|2932.4|2937|2931|4
1634867500000|2021-10-22 01:51:40|2937.6|2931.6|2936.9|2930.9|2937.6|2931.6|2936.4|2930.4|6
1634867510000|2021-10-22 01:51:50|2936.4|2930.4|2936.9|2930.9|2936.9|2930.9|2936.4|2930.4|7
1634867520000|2021-10-22 01:52:00|2936.6|2930.6|2939.1|2933.1|2939.1|2933.1|2936.6|2930.6|17
1634867530000|2021-10-22 01:52:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.1|2932.1|8
1634867540000|2021-10-22 01:52:20|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2937.9|2931.9|2
1634867550000|2021-10-22 01:52:30|2937.6|2931.6|2937.3|2931.3|2937.6|2931.6|2937.1|2931.1|6
1634867560000|2021-10-22 01:52:40|2937.4|2931.4|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|2
1634867580000|2021-10-22 01:53:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1634867590000|2021-10-22 01:53:10|2938.6|2932.6|2938.1|2932.1|2938.6|2932.6|2938.1|2932.1|3
1634867620000|2021-10-22 01:53:40|2937.9|2931.9|2936.6|2930.6|2937.9|2931.9|2935.6|2929.6|4
1634867650000|2021-10-22 01:54:10|2936.9|2930.9|2938.1|2932.1|2938.1|2932.1|2936.9|2930.9|7
1634867660000|2021-10-22 01:54:20|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|4
1634867670000|2021-10-22 01:54:30|2938.1|2932.1|2937.9|2931.9|2938.4|2932.4|2937.9|2931.9|6
1634867680000|2021-10-22 01:54:40|2937.1|2931.1|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|5
1634867690000|2021-10-22 01:54:50|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1634867700000|2021-10-22 01:55:00|2936.6|2930.6|2935.9|2929.9|2936.6|2930.6|2935.8|2929.8|9
1634867710000|2021-10-22 01:55:10|2936.4|2930.4|2936.4|2930.4|2936.6|2930.6|2936.1|2930.1|7
1634867720000|2021-10-22 01:55:20|2936.6|2930.6|2935.8|2929.8|2936.6|2930.6|2935.6|2929.6|12
1634867730000|2021-10-22 01:55:30|2935.9|2929.9|2934.4|2928.4|2935.9|2929.9|2934.4|2928.4|7
1634867740000|2021-10-22 01:55:40|2934.6|2928.6|2934.9|2928.9|2934.9|2928.9|2934.6|2928.6|4
1634867750000|2021-10-22 01:55:50|2934.6|2928.6|2934.1|2928.1|2934.6|2928.6|2934.1|2928.1|2
1634867760000|2021-10-22 01:56:00|2934.8|2928.8|2937|2931|2937|2931|2934.8|2928.8|5
1634867770000|2021-10-22 01:56:10|2935.6|2929.6|2935.4|2929.4|2935.6|2929.6|2935.4|2929.4|2
1634867780000|2021-10-22 01:56:20|2935.5|2929.5|2935.4|2929.4|2936.6|2930.6|2935.4|2929.4|6
1634867790000|2021-10-22 01:56:30|2935.6|2929.6|2937|2931|2937.9|2931.9|2935.6|2929.6|10
1634867800000|2021-10-22 01:56:40|2936.9|2930.9|2936.9|2930.9|2937.1|2931.1|2936.5|2930.5|8
1634867810000|2021-10-22 01:56:50|2936.6|2930.6|2936.4|2930.4|2936.9|2930.9|2936.4|2930.4|8
1634867820000|2021-10-22 01:57:00|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1634867830000|2021-10-22 01:57:10|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.4|2930.4|10
1634867840000|2021-10-22 01:57:20|2936.4|2930.4|2935|2929|2936.4|2930.4|2935|2929|6
1634867850000|2021-10-22 01:57:30|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1634867860000|2021-10-22 01:57:40|2934.8|2928.8|2935.4|2929.4|2935.4|2929.4|2934.1|2928.1|6
1634867870000|2021-10-22 01:57:50|2935.6|2929.6|2936.4|2930.4|2936.6|2930.6|2935.6|2929.6|7
1634867880000|2021-10-22 01:58:00|2936.5|2930.5|2936.6|2930.6|2936.6|2930.6|2936.5|2930.5|6
1634867890000|2021-10-22 01:58:10|2936.5|2930.5|2938.9|2932.9|2938.9|2932.9|2936.5|2930.5|12
1634867900000|2021-10-22 01:58:20|2939.1|2933.1|2938.5|2932.5|2940.4|2934.4|2938.3|2932.3|11
1634867910000|2021-10-22 01:58:30|2938.6|2932.6|2940.1|2934.1|2940.5|2934.5|2938.6|2932.6|10
1634867920000|2021-10-22 01:58:40|2939.4|2933.4|2938.5|2932.5|2939.4|2933.4|2938.5|2932.5|4
1634867930000|2021-10-22 01:58:50|2938.4|2932.4|2937.6|2931.6|2938.4|2932.4|2937.6|2931.6|2
1634867940000|2021-10-22 01:59:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1634867950000|2021-10-22 01:59:10|2937.8|2931.8|2937.6|2931.6|2939.4|2933.4|2937.6|2931.6|6
1634867960000|2021-10-22 01:59:20|2937.4|2931.4|2936.4|2930.4|2937.4|2931.4|2936.4|2930.4|3
1634867970000|2021-10-22 01:59:30|2936.3|2930.3|2935.6|2929.6|2936.3|2930.3|2935.6|2929.6|2
1634867980000|2021-10-22 01:59:40|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1634867990000|2021-10-22 01:59:50|2935.5|2929.5|2935|2929|2935.6|2929.6|2934.4|2928.4|15
1634868000000|2021-10-22 02:00:00|2935.1|2929.1|2934.8|2928.8|2935.6|2929.6|2934.8|2928.8|8
1634868010000|2021-10-22 02:00:10|2934.6|2928.6|2933.9|2927.9|2934.6|2928.6|2933.9|2927.9|6
1634868020000|2021-10-22 02:00:20|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|6
1634868030000|2021-10-22 02:00:30|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|4
1634868040000|2021-10-22 02:00:40|2934.5|2928.5|2934.1|2928.1|2934.6|2928.6|2934.1|2928.1|5
1634868060000|2021-10-22 02:01:00|2934.9|2928.9|2935.4|2929.4|2935.6|2929.6|2934.9|2928.9|5
1634868070000|2021-10-22 02:01:10|2935.6|2929.6|2935.4|2929.4|2936.9|2930.9|2935.4|2929.4|8
1634868080000|2021-10-22 02:01:20|2935.5|2929.5|2934.4|2928.4|2935.5|2929.5|2934.4|2928.4|5
1634868090000|2021-10-22 02:01:30|2934.1|2928.1|2933.9|2927.9|2934.1|2928.1|2933.8|2927.8|6
1634868100000|2021-10-22 02:01:40|2933.6|2927.6|2933.9|2927.9|2933.9|2927.9|2933.6|2927.6|4
1634868110000|2021-10-22 02:01:50|2933.8|2927.8|2934.6|2928.6|2934.9|2928.9|2933.8|2927.8|6
1634868120000|2021-10-22 02:02:00|2934.9|2928.9|2935.6|2929.6|2935.9|2929.9|2934.9|2928.9|5
1634868130000|2021-10-22 02:02:10|2935.9|2929.9|2936.4|2930.4|2936.4|2930.4|2935.9|2929.9|4
1634868140000|2021-10-22 02:02:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1634868150000|2021-10-22 02:02:30|2936.4|2930.4|2936.6|2930.6|2936.9|2930.9|2936.4|2930.4|9
1634868160000|2021-10-22 02:02:40|2935.1|2929.1|2936.3|2930.3|2936.3|2930.3|2935|2929|6
1634868170000|2021-10-22 02:02:50|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|2
1634868180000|2021-10-22 02:03:00|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1634868190000|2021-10-22 02:03:10|2936.6|2930.6|2936.8|2930.8|2936.8|2930.8|2936.6|2930.6|2
1634868200000|2021-10-22 02:03:20|2937|2931|2937.3|2931.3|2937.8|2931.8|2937|2931|6
1634868210000|2021-10-22 02:03:30|2937.1|2931.1|2938.4|2932.4|2938.4|2932.4|2936.6|2930.6|10
1634868220000|2021-10-22 02:03:40|2937.6|2931.6|2937.9|2931.9|2938.4|2932.4|2937.6|2931.6|4
1634868230000|2021-10-22 02:03:50|2938.1|2932.1|2937.6|2931.6|2938.1|2932.1|2937.6|2931.6|4
1634868240000|2021-10-22 02:04:00|2937.9|2931.9|2937.4|2931.4|2938.6|2932.6|2937.4|2931.4|12
1634868250000|2021-10-22 02:04:10|2936.9|2930.9|2938.1|2932.1|2938.8|2932.8|2936.9|2930.9|11
1634868260000|2021-10-22 02:04:20|2937.9|2931.9|2938|2932|2938|2932|2937.8|2931.8|4
1634868270000|2021-10-22 02:04:30|2937.5|2931.5|2937.6|2931.6|2937.6|2931.6|2937.5|2931.5|2
1634868280000|2021-10-22 02:04:40|2937.3|2931.3|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|3
1634868290000|2021-10-22 02:04:50|2937.1|2931.1|2937.1|2931.1|2937.6|2931.6|2937.1|2931.1|5
1634868300000|2021-10-22 02:05:00|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|5
1634868310000|2021-10-22 02:05:10|2937.6|2931.6|2937.1|2931.1|2937.6|2931.6|2936.9|2930.9|5
1634868320000|2021-10-22 02:05:20|2936.9|2930.9|2937.4|2931.4|2937.4|2931.4|2936.9|2930.9|3
1634868330000|2021-10-22 02:05:30|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|6
1634868340000|2021-10-22 02:05:40|2937.1|2931.1|2937.1|2931.1|2937.6|2931.6|2937.1|2931.1|10
1634868350000|2021-10-22 02:05:50|2937.4|2931.4|2937.3|2931.3|2937.6|2931.6|2937.1|2931.1|6
1634868370000|2021-10-22 02:06:10|2937.1|2931.1|2938.9|2932.9|2938.9|2932.9|2937.1|2931.1|8
1634868380000|2021-10-22 02:06:20|2939.1|2933.1|2939.9|2933.9|2939.9|2933.9|2939|2933|5
1634868390000|2021-10-22 02:06:30|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1634868400000|2021-10-22 02:06:40|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1634868410000|2021-10-22 02:06:50|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|4
1634868420000|2021-10-22 02:07:00|2939.6|2933.6|2939.3|2933.3|2939.9|2933.9|2939.3|2933.3|4
1634868430000|2021-10-22 02:07:10|2939.5|2933.5|2939.6|2933.6|2939.6|2933.6|2939.5|2933.5|2
1634868440000|2021-10-22 02:07:20|2939.5|2933.5|2939.6|2933.6|2940|2934|2939.4|2933.4|10
1634868450000|2021-10-22 02:07:30|2939.4|2933.4|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|3
1634868460000|2021-10-22 02:07:40|2939.9|2933.9|2939.3|2933.3|2939.9|2933.9|2939.3|2933.3|3
1634868470000|2021-10-22 02:07:50|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1634868480000|2021-10-22 02:08:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1634868500000|2021-10-22 02:08:20|2939.1|2933.1|2938.9|2932.9|2939.1|2933.1|2938.9|2932.9|2
1634868510000|2021-10-22 02:08:30|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|2
1634868520000|2021-10-22 02:08:40|2939.4|2933.4|2938.6|2932.6|2939.4|2933.4|2938.6|2932.6|2
1634868530000|2021-10-22 02:08:50|2938.4|2932.4|2938|2932|2938.4|2932.4|2938|2932|3
1634868560000|2021-10-22 02:09:20|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|2
1634868570000|2021-10-22 02:09:30|2938.6|2932.6|2939.5|2933.5|2939.5|2933.5|2938.6|2932.6|5
1634868580000|2021-10-22 02:09:40|2939.3|2933.3|2938.1|2932.1|2939.4|2933.4|2937.1|2931.1|15
1634868590000|2021-10-22 02:09:50|2937.9|2931.9|2938.1|2932.1|2939.1|2933.1|2937.8|2931.8|16
1634868600000|2021-10-22 02:10:00|2938|2932|2939.1|2933.1|2939.1|2933.1|2938|2932|8
1634868610000|2021-10-22 02:10:10|2939.3|2933.3|2939.9|2933.9|2939.9|2933.9|2939.3|2933.3|4
1634868620000|2021-10-22 02:10:20|2940.6|2934.6|2939.9|2933.9|2940.6|2934.6|2939.9|2933.9|2
1634868630000|2021-10-22 02:10:30|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|3
1634868640000|2021-10-22 02:10:40|2940.1|2934.1|2941.6|2935.6|2941.6|2935.6|2940.1|2934.1|3
1634868650000|2021-10-22 02:10:50|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2941.4|2935.4|4
1634868660000|2021-10-22 02:11:00|2942.4|2936.4|2943.6|2937.6|2943.6|2937.6|2942.4|2936.4|4
1634868670000|2021-10-22 02:11:10|2943.1|2937.1|2943.4|2937.4|2943.6|2937.6|2943|2937|6
1634868690000|2021-10-22 02:11:30|2943.6|2937.6|2943.8|2937.8|2943.8|2937.8|2943.6|2937.6|2
1634868710000|2021-10-22 02:11:50|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1634868720000|2021-10-22 02:12:00|2942.9|2936.9|2941.3|2935.3|2942.9|2936.9|2940.8|2934.8|7
1634868730000|2021-10-22 02:12:10|2941.4|2935.4|2945.6|2939.6|2945.6|2939.6|2941.4|2935.4|8
1634868740000|2021-10-22 02:12:20|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1634868750000|2021-10-22 02:12:30|2945.1|2939.1|2943.4|2937.4|2945.1|2939.1|2942.9|2936.9|8
1634868770000|2021-10-22 02:12:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|3
1634868780000|2021-10-22 02:13:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|4
1634868790000|2021-10-22 02:13:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2942.9|2936.9|3
1634868800000|2021-10-22 02:13:20|2943|2937|2943.1|2937.1|2943.1|2937.1|2942.4|2936.4|5
1634868810000|2021-10-22 02:13:30|2944.3|2938.3|2942.1|2936.1|2944.3|2938.3|2942.1|2936.1|4
1634868820000|2021-10-22 02:13:40|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1634868830000|2021-10-22 02:13:50|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1634868840000|2021-10-22 02:14:00|2942.4|2936.4|2942.1|2936.1|2942.6|2936.6|2941.9|2935.9|6
1634868850000|2021-10-22 02:14:10|2942.3|2936.3|2941.6|2935.6|2942.3|2936.3|2941.6|2935.6|5
1634868860000|2021-10-22 02:14:20|2941.1|2935.1|2939.9|2933.9|2941.1|2935.1|2939.6|2933.6|8
1634868870000|2021-10-22 02:14:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1634868880000|2021-10-22 02:14:40|2940.4|2934.4|2940.4|2934.4|2940.6|2934.6|2940|2934|6
1634868890000|2021-10-22 02:14:50|2940.6|2934.6|2941.9|2935.9|2941.9|2935.9|2940.6|2934.6|3
1634868940000|2021-10-22 02:15:40|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1634869000000|2021-10-22 02:16:40|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1634869040000|2021-10-22 02:17:20|2941.8|2935.8|2941.9|2935.9|2941.9|2935.9|2941.8|2935.8|2
1634869180000|2021-10-22 02:19:40|2942|2936|2942.1|2936.1|2942.1|2936.1|2942|2936|2
1634869230000|2021-10-22 02:20:30|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1634869290000|2021-10-22 02:21:30|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1634869350000|2021-10-22 02:22:30|2941.8|2935.8|2941.9|2935.9|2941.9|2935.9|2941.8|2935.8|2
1634869400000|2021-10-22 02:23:20|2941.6|2935.6|2942.1|2936.1|2942.1|2936.1|2941.6|2935.6|3
1634869430000|2021-10-22 02:23:50|2942|2936|2940.3|2934.3|2942|2936|2939.4|2933.4|9
1634869440000|2021-10-22 02:24:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1634869450000|2021-10-22 02:24:10|2940.6|2934.6|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|2
1634869500000|2021-10-22 02:25:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1634869650000|2021-10-22 02:27:30|2941|2935|2941.4|2935.4|2941.4|2935.4|2941|2935|3
1634869670000|2021-10-22 02:27:50|2941.6|2935.6|2942.4|2936.4|2942.4|2936.4|2941.6|2935.6|2
1634869710000|2021-10-22 02:28:30|2942.9|2936.9|2946.4|2940.4|2946.6|2940.6|2942.9|2936.9|7
1634869730000|2021-10-22 02:28:50|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1634869770000|2021-10-22 02:29:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1634869790000|2021-10-22 02:29:50|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1634869800000|2021-10-22 02:30:00|2947|2941|2943.4|2937.4|2947|2941|2943.4|2937.4|10
1634869810000|2021-10-22 02:30:10|2943.1|2937.1|2941|2935|2943.4|2937.4|2941|2935|7
1634869820000|2021-10-22 02:30:20|2940.6|2934.6|2941.6|2935.6|2941.6|2935.6|2940.6|2934.6|5
1634869830000|2021-10-22 02:30:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1634869860000|2021-10-22 02:31:00|2941.4|2935.4|2942.8|2936.8|2942.8|2936.8|2941.4|2935.4|5
1634869870000|2021-10-22 02:31:10|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|2
1634869880000|2021-10-22 02:31:20|2941.6|2935.6|2938.9|2932.9|2941.6|2935.6|2938.9|2932.9|8
1634869890000|2021-10-22 02:31:30|2938.6|2932.6|2940.1|2934.1|2940.1|2934.1|2938.6|2932.6|9
1634869900000|2021-10-22 02:31:40|2939.9|2933.9|2940.4|2934.4|2940.6|2934.6|2939.5|2933.5|8
1634869910000|2021-10-22 02:31:50|2940.6|2934.6|2940.9|2934.9|2941.1|2935.1|2940.6|2934.6|6
1634869920000|2021-10-22 02:32:00|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.5|2934.5|9
1634869930000|2021-10-22 02:32:10|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|8
1634869940000|2021-10-22 02:32:20|2940.5|2934.5|2939.6|2933.6|2940.5|2934.5|2939.6|2933.6|5
1634869950000|2021-10-22 02:32:30|2939.4|2933.4|2938.6|2932.6|2939.4|2933.4|2938.4|2932.4|7
1634869960000|2021-10-22 02:32:40|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|6
1634869970000|2021-10-22 02:32:50|2938.9|2932.9|2937.9|2931.9|2938.9|2932.9|2937.9|2931.9|8
1634869980000|2021-10-22 02:33:00|2938.1|2932.1|2937.1|2931.1|2938.1|2932.1|2937.1|2931.1|6
1634869990000|2021-10-22 02:33:10|2935.9|2929.9|2937.4|2931.4|2937.4|2931.4|2935.6|2929.6|6
1634870000000|2021-10-22 02:33:20|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.6|2930.6|5
1634870010000|2021-10-22 02:33:30|2936.6|2930.6|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|3
1634870020000|2021-10-22 02:33:40|2936.4|2930.4|2935.9|2929.9|2936.4|2930.4|2935.6|2929.6|8
1634870030000|2021-10-22 02:33:50|2935.6|2929.6|2935.1|2929.1|2935.6|2929.6|2935.1|2929.1|4
1634870040000|2021-10-22 02:34:00|2935.4|2929.4|2935.9|2929.9|2935.9|2929.9|2935.4|2929.4|2
1634870050000|2021-10-22 02:34:10|2936|2930|2935.6|2929.6|2936.4|2930.4|2935.6|2929.6|7
1634870060000|2021-10-22 02:34:20|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2934.9|2928.9|9
1634870070000|2021-10-22 02:34:30|2936.1|2930.1|2936.6|2930.6|2936.6|2930.6|2936.1|2930.1|3
1634870080000|2021-10-22 02:34:40|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2936.1|2930.1|2
1634870090000|2021-10-22 02:34:50|2935.9|2929.9|2936.1|2930.1|2936.1|2930.1|2935.5|2929.5|4
1634870100000|2021-10-22 02:35:00|2935.9|2929.9|2937.3|2931.3|2937.3|2931.3|2935.9|2929.9|5
1634870110000|2021-10-22 02:35:10|2938.4|2932.4|2939|2933|2939.1|2933.1|2938.4|2932.4|3
1634870120000|2021-10-22 02:35:20|2938.8|2932.8|2938|2932|2938.8|2932.8|2938|2932|5
1634870130000|2021-10-22 02:35:30|2938.1|2932.1|2937.1|2931.1|2938.1|2932.1|2937.1|2931.1|3
1634870140000|2021-10-22 02:35:40|2937.4|2931.4|2937.1|2931.1|2937.4|2931.4|2936.5|2930.5|4
1634870160000|2021-10-22 02:36:00|2936.9|2930.9|2935.9|2929.9|2936.9|2930.9|2935.9|2929.9|3
1634870170000|2021-10-22 02:36:10|2935.6|2929.6|2935.5|2929.5|2935.6|2929.6|2935.5|2929.5|2
1634870180000|2021-10-22 02:36:20|2935.8|2929.8|2936.6|2930.6|2937.1|2931.1|2935.8|2929.8|6
1634870190000|2021-10-22 02:36:30|2936.9|2930.9|2936.4|2930.4|2937|2931|2936.1|2930.1|7
1634870200000|2021-10-22 02:36:40|2936.1|2930.1|2935.4|2929.4|2936.1|2930.1|2935.1|2929.1|10
1634870210000|2021-10-22 02:36:50|2935.1|2929.1|2935.3|2929.3|2935.3|2929.3|2935.1|2929.1|2
1634870220000|2021-10-22 02:37:00|2935.1|2929.1|2935.6|2929.6|2935.6|2929.6|2934.3|2928.3|8
1634870230000|2021-10-22 02:37:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1634870240000|2021-10-22 02:37:20|2935.4|2929.4|2934.6|2928.6|2935.4|2929.4|2934.6|2928.6|4
1634870250000|2021-10-22 02:37:30|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1634870260000|2021-10-22 02:37:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1634870270000|2021-10-22 02:37:50|2935.6|2929.6|2933.6|2927.6|2935.8|2929.8|2933.6|2927.6|8
1634870280000|2021-10-22 02:38:00|2934.4|2928.4|2933.6|2927.6|2934.4|2928.4|2933.6|2927.6|2
1634870290000|2021-10-22 02:38:10|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.6|2927.6|3
1634870300000|2021-10-22 02:38:20|2933.8|2927.8|2933.9|2927.9|2933.9|2927.9|2933.8|2927.8|4
1634870310000|2021-10-22 02:38:30|2934.6|2928.6|2933.6|2927.6|2934.6|2928.6|2933.6|2927.6|2
1634870320000|2021-10-22 02:38:40|2933.9|2927.9|2933.6|2927.6|2934.6|2928.6|2933.6|2927.6|4
1634870330000|2021-10-22 02:38:50|2934.4|2928.4|2934.1|2928.1|2934.4|2928.4|2934.1|2928.1|2
1634870340000|2021-10-22 02:39:00|2934|2928|2934.1|2928.1|2934.4|2928.4|2933.6|2927.6|10
1634870350000|2021-10-22 02:39:10|2934.4|2928.4|2935.4|2929.4|2935.4|2929.4|2934.4|2928.4|2
1634870370000|2021-10-22 02:39:30|2935.6|2929.6|2935.4|2929.4|2935.6|2929.6|2935.4|2929.4|2
1634870400000|2021-10-22 02:40:00|2935.6|2929.6|2938.1|2932.1|2938.1|2932.1|2935.6|2929.6|5
1634870410000|2021-10-22 02:40:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1634870420000|2021-10-22 02:40:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1634870440000|2021-10-22 02:40:40|2937.9|2931.9|2936.9|2930.9|2937.9|2931.9|2936.9|2930.9|4
1634870450000|2021-10-22 02:40:50|2937|2931|2938.6|2932.6|2938.6|2932.6|2937|2931|5
1634870470000|2021-10-22 02:41:10|2938.9|2932.9|2938.3|2932.3|2938.9|2932.9|2938|2932|5
1634870480000|2021-10-22 02:41:20|2937.1|2931.1|2937.4|2931.4|2937.9|2931.9|2936.6|2930.6|5
1634870490000|2021-10-22 02:41:30|2937.5|2931.5|2937.4|2931.4|2938.1|2932.1|2937.4|2931.4|6
1634870500000|2021-10-22 02:41:40|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1634870510000|2021-10-22 02:41:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1634870520000|2021-10-22 02:42:00|2936.9|2930.9|2937.1|2931.1|2937.1|2931.1|2936.9|2930.9|2
1634870530000|2021-10-22 02:42:10|2936.9|2930.9|2936.1|2930.1|2936.9|2930.9|2936.1|2930.1|4
1634870540000|2021-10-22 02:42:20|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1634870550000|2021-10-22 02:42:30|2936.8|2930.8|2935.9|2929.9|2936.8|2930.8|2935.9|2929.9|5
1634870560000|2021-10-22 02:42:40|2935.6|2929.6|2935.4|2929.4|2936.1|2930.1|2935.4|2929.4|8
1634870570000|2021-10-22 02:42:50|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2934.6|2928.6|5
1634870580000|2021-10-22 02:43:00|2934.9|2928.9|2934.5|2928.5|2934.9|2928.9|2934.4|2928.4|6
1634870590000|2021-10-22 02:43:10|2934.8|2928.8|2934.1|2928.1|2934.8|2928.8|2934.1|2928.1|6
1634870600000|2021-10-22 02:43:20|2934.6|2928.6|2934.1|2928.1|2934.6|2928.6|2934.1|2928.1|2
1634870610000|2021-10-22 02:43:30|2934|2928|2932.9|2926.9|2934|2928|2932.9|2926.9|3
1634870620000|2021-10-22 02:43:40|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1634870630000|2021-10-22 02:43:50|2932.4|2926.4|2931.6|2925.6|2932.4|2926.4|2931.1|2925.1|4
1634870640000|2021-10-22 02:44:00|2931.1|2925.1|2930.6|2924.6|2931.1|2925.1|2930.6|2924.6|2
1634870650000|2021-10-22 02:44:10|2930.4|2924.4|2929.6|2923.6|2930.4|2924.4|2929.6|2923.6|5
1634870690000|2021-10-22 02:44:50|2929.4|2923.4|2929.1|2923.1|2929.6|2923.6|2929.1|2923.1|3
1634870700000|2021-10-22 02:45:00|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|5
1634870710000|2021-10-22 02:45:10|2929.1|2923.1|2928.1|2922.1|2929.4|2923.4|2927.9|2921.9|12
1634870730000|2021-10-22 02:45:30|2928.4|2922.4|2929.4|2923.4|2929.4|2923.4|2928.4|2922.4|2
1634870740000|2021-10-22 02:45:40|2929.1|2923.1|2928.4|2922.4|2929.1|2923.1|2928.1|2922.1|5
1634870760000|2021-10-22 02:46:00|2927.8|2921.8|2926.9|2920.9|2927.8|2921.8|2926.9|2920.9|3
1634870770000|2021-10-22 02:46:10|2927.1|2921.1|2926.6|2920.6|2927.1|2921.1|2926.4|2920.4|5
1634870780000|2021-10-22 02:46:20|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2925.6|2919.6|6
1634870790000|2021-10-22 02:46:30|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1634870800000|2021-10-22 02:46:40|2925.9|2919.9|2926.5|2920.5|2926.5|2920.5|2925.9|2919.9|2
1634870810000|2021-10-22 02:46:50|2926.4|2920.4|2925.4|2919.4|2926.4|2920.4|2925.4|2919.4|4
1634870820000|2021-10-22 02:47:00|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1634870830000|2021-10-22 02:47:10|2925.4|2919.4|2926.1|2920.1|2926.4|2920.4|2925.4|2919.4|6
1634870840000|2021-10-22 02:47:20|2926.4|2920.4|2925.6|2919.6|2926.4|2920.4|2925.6|2919.6|4
1634870880000|2021-10-22 02:48:00|2925.4|2919.4|2924.6|2918.6|2925.4|2919.4|2924.6|2918.6|6
1634870890000|2021-10-22 02:48:10|2924.9|2918.9|2921.9|2915.9|2924.9|2918.9|2921.6|2915.6|9
1634870900000|2021-10-22 02:48:20|2921.6|2915.6|2922.6|2916.6|2922.6|2916.6|2921.4|2915.4|8
1634870910000|2021-10-22 02:48:30|2922.9|2916.9|2920.3|2914.3|2922.9|2916.9|2920.3|2914.3|10
1634870920000|2021-10-22 02:48:40|2920.6|2914.6|2921.9|2915.9|2921.9|2915.9|2920.6|2914.6|5
1634870930000|2021-10-22 02:48:50|2922.4|2916.4|2921.4|2915.4|2922.4|2916.4|2921.4|2915.4|5
1634870940000|2021-10-22 02:49:00|2921.1|2915.1|2923|2917|2923|2917|2921.1|2915.1|8
1634870950000|2021-10-22 02:49:10|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.6|2916.6|8
1634870960000|2021-10-22 02:49:20|2922.9|2916.9|2922.4|2916.4|2922.9|2916.9|2922.4|2916.4|5
1634870970000|2021-10-22 02:49:30|2921.1|2915.1|2921.6|2915.6|2921.9|2915.9|2921.1|2915.1|3
1634870980000|2021-10-22 02:49:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1634870990000|2021-10-22 02:49:50|2921.6|2915.6|2921.6|2915.6|2922|2916|2921.5|2915.5|6
1634871000000|2021-10-22 02:50:00|2921.4|2915.4|2921.4|2915.4|2921.9|2915.9|2921.4|2915.4|4
1634871010000|2021-10-22 02:50:10|2921.1|2915.1|2921|2915|2921.1|2915.1|2921|2915|4
1634871020000|2021-10-22 02:50:20|2920.9|2914.9|2919.9|2913.9|2920.9|2914.9|2919.9|2913.9|6
1634871030000|2021-10-22 02:50:30|2919.6|2913.6|2919.8|2913.8|2920.1|2914.1|2919.6|2913.6|5
1634871040000|2021-10-22 02:50:40|2919.5|2913.5|2917.1|2911.1|2919.5|2913.5|2917.1|2911.1|5
1634871050000|2021-10-22 02:50:50|2917.4|2911.4|2916.4|2910.4|2917.4|2911.4|2915.4|2909.4|9
1634871060000|2021-10-22 02:51:00|2915.1|2909.1|2916.8|2910.8|2917.5|2911.5|2915.1|2909.1|12
1634871070000|2021-10-22 02:51:10|2918.3|2912.3|2917.4|2911.4|2918.9|2912.9|2917.4|2911.4|7
1634871080000|2021-10-22 02:51:20|2917.1|2911.1|2917|2911|2917.1|2911.1|2917|2911|2
1634871090000|2021-10-22 02:51:30|2917.1|2911.1|2917.4|2911.4|2917.6|2911.6|2917.1|2911.1|5
1634871100000|2021-10-22 02:51:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1634871110000|2021-10-22 02:51:50|2917.9|2911.9|2920.1|2914.1|2920.1|2914.1|2917.9|2911.9|6
1634871120000|2021-10-22 02:52:00|2919.9|2913.9|2919.5|2913.5|2919.9|2913.9|2919.3|2913.3|4
1634871130000|2021-10-22 02:52:10|2919.4|2913.4|2918.9|2912.9|2919.4|2913.4|2918.5|2912.5|7
1634871140000|2021-10-22 02:52:20|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|4
1634871150000|2021-10-22 02:52:30|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1634871160000|2021-10-22 02:52:40|2919.3|2913.3|2918|2912|2919.3|2913.3|2918|2912|5
1634871170000|2021-10-22 02:52:50|2917.8|2911.8|2917.9|2911.9|2917.9|2911.9|2917.8|2911.8|2
1634871180000|2021-10-22 02:53:00|2918|2912|2918|2912|2918.1|2912.1|2917.6|2911.6|9
1634871190000|2021-10-22 02:53:10|2918.3|2912.3|2917.4|2911.4|2918.4|2912.4|2917.4|2911.4|11
1634871200000|2021-10-22 02:53:20|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916|2910|9
1634871210000|2021-10-22 02:53:30|2916.6|2910.6|2918.5|2912.5|2918.5|2912.5|2916.6|2910.6|6
1634871220000|2021-10-22 02:53:40|2918.6|2912.6|2917.9|2911.9|2918.6|2912.6|2917|2911|4
1634871230000|2021-10-22 02:53:50|2917|2911|2916.6|2910.6|2917|2911|2916.6|2910.6|2
1634871240000|2021-10-22 02:54:00|2916.4|2910.4|2916.9|2910.9|2917.1|2911.1|2914.9|2908.9|7
1634871250000|2021-10-22 02:54:10|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|3
1634871260000|2021-10-22 02:54:20|2917.9|2911.9|2917.9|2911.9|2918.4|2912.4|2917.9|2911.9|5
1634871270000|2021-10-22 02:54:30|2917.8|2911.8|2919.6|2913.6|2919.6|2913.6|2917.8|2911.8|11
1634871280000|2021-10-22 02:54:40|2919.8|2913.8|2920.6|2914.6|2920.6|2914.6|2919.4|2913.4|11
1634871290000|2021-10-22 02:54:50|2920.4|2914.4|2919.1|2913.1|2920.9|2914.9|2919.1|2913.1|10
1634871310000|2021-10-22 02:55:10|2919|2913|2917.9|2911.9|2919|2913|2917.9|2911.9|4
1634871320000|2021-10-22 02:55:20|2917.6|2911.6|2916.1|2910.1|2917.6|2911.6|2916.1|2910.1|9
1634871330000|2021-10-22 02:55:30|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|6
1634871340000|2021-10-22 02:55:40|2915.9|2909.9|2914.8|2908.8|2915.9|2909.9|2914.8|2908.8|9
1634871350000|2021-10-22 02:55:50|2915.3|2909.3|2912.9|2906.9|2915.3|2909.3|2912.6|2906.6|7
1634871360000|2021-10-22 02:56:00|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|6
1634871370000|2021-10-22 02:56:10|2913.1|2907.1|2915.3|2909.3|2915.3|2909.3|2913.1|2907.1|10
1634871380000|2021-10-22 02:56:20|2915.1|2909.1|2915.6|2909.6|2915.6|2909.6|2914.9|2908.9|5
1634871390000|2021-10-22 02:56:30|2915.4|2909.4|2914.8|2908.8|2915.9|2909.9|2914.6|2908.6|9
1634871400000|2021-10-22 02:56:40|2914.9|2908.9|2914.6|2908.6|2915.6|2909.6|2914.6|2908.6|5
1634871410000|2021-10-22 02:56:50|2914.4|2908.4|2912.8|2906.8|2914.4|2908.4|2912.8|2906.8|9
1634871420000|2021-10-22 02:57:00|2912.4|2906.4|2911.9|2905.9|2912.9|2906.9|2911.6|2905.6|11
1634871430000|2021-10-22 02:57:10|2912.1|2906.1|2913.5|2907.5|2913.5|2907.5|2912.1|2906.1|5
1634871440000|2021-10-22 02:57:20|2913.1|2907.1|2912.1|2906.1|2913.1|2907.1|2912.1|2906.1|4
1634871450000|2021-10-22 02:57:30|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|5
1634871460000|2021-10-22 02:57:40|2912.6|2906.6|2911.9|2905.9|2912.9|2906.9|2911.6|2905.6|6
1634871470000|2021-10-22 02:57:50|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2910.4|2904.4|9
1634871480000|2021-10-22 02:58:00|2911.9|2905.9|2910.6|2904.6|2911.9|2905.9|2910.4|2904.4|12
1634871490000|2021-10-22 02:58:10|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.3|2904.3|3
1634871500000|2021-10-22 02:58:20|2910.6|2904.6|2911.9|2905.9|2912.1|2906.1|2910.6|2904.6|13
1634871510000|2021-10-22 02:58:30|2911.8|2905.8|2911.1|2905.1|2911.8|2905.8|2911.1|2905.1|4
1634871520000|2021-10-22 02:58:40|2910.9|2904.9|2911.3|2905.3|2911.3|2905.3|2910.1|2904.1|11
1634871530000|2021-10-22 02:58:50|2911.1|2905.1|2912.9|2906.9|2912.9|2906.9|2911.1|2905.1|11
1634871540000|2021-10-22 02:59:00|2913.1|2907.1|2912.6|2906.6|2913.6|2907.6|2912.6|2906.6|8
1634871550000|2021-10-22 02:59:10|2912.9|2906.9|2913.6|2907.6|2913.6|2907.6|2912.9|2906.9|4
1634871560000|2021-10-22 02:59:20|2913.5|2907.5|2915.3|2909.3|2915.3|2909.3|2913.1|2907.1|9
1634871570000|2021-10-22 02:59:30|2914.9|2908.9|2915.3|2909.3|2916.1|2910.1|2914.5|2908.5|12
1634871580000|2021-10-22 02:59:40|2915.1|2909.1|2913.9|2907.9|2915.9|2909.9|2913.9|2907.9|9
1634871590000|2021-10-22 02:59:50|2914.1|2908.1|2912.6|2906.6|2914.6|2908.6|2912.6|2906.6|12
1634871600000|2021-10-22 03:00:00|2913|2907|2914.1|2908.1|2914.1|2908.1|2913|2907|4
1634871610000|2021-10-22 03:00:10|2913.6|2907.6|2911.6|2905.6|2913.6|2907.6|2911.6|2905.6|4
1634871620000|2021-10-22 03:00:20|2913.4|2907.4|2913.1|2907.1|2913.8|2907.8|2913.1|2907.1|6
1634871630000|2021-10-22 03:00:30|2912.9|2906.9|2912.5|2906.5|2912.9|2906.9|2912.1|2906.1|9
1634871640000|2021-10-22 03:00:40|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|6
1634871650000|2021-10-22 03:00:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|3
1634871660000|2021-10-22 03:01:00|2911.9|2905.9|2910.9|2904.9|2911.9|2905.9|2910.6|2904.6|10
1634871670000|2021-10-22 03:01:10|2910.8|2904.8|2910|2904|2910.8|2904.8|2910|2904|3
1634871680000|2021-10-22 03:01:20|2909.9|2903.9|2909.4|2903.4|2909.9|2903.9|2909.4|2903.4|11
1634871690000|2021-10-22 03:01:30|2909.1|2903.1|2906.4|2900.4|2909.1|2903.1|2906|2900|10
1634871700000|2021-10-22 03:01:40|2906.3|2900.3|2903.1|2897.1|2906.3|2900.3|2903.1|2897.1|4
1634871710000|2021-10-22 03:01:50|2902.9|2896.9|2902.4|2896.4|2902.9|2896.9|2902.1|2896.1|3
1634871720000|2021-10-22 03:02:00|2902.1|2896.1|2902.3|2896.3|2902.3|2896.3|2901.6|2895.6|5
1634871730000|2021-10-22 03:02:10|2902.4|2896.4|2902.9|2896.9|2903.5|2897.5|2902.4|2896.4|4
1634871740000|2021-10-22 03:02:20|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|2
1634871750000|2021-10-22 03:02:30|2902.4|2896.4|2902.1|2896.1|2902.4|2896.4|2902.1|2896.1|2
1634871760000|2021-10-22 03:02:40|2902.8|2896.8|2902.4|2896.4|2903.9|2897.9|2902.4|2896.4|12
1634871770000|2021-10-22 03:02:50|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1634871780000|2021-10-22 03:03:00|2902.5|2896.5|2902.9|2896.9|2902.9|2896.9|2902.5|2896.5|3
1634871790000|2021-10-22 03:03:10|2903.1|2897.1|2902.6|2896.6|2903.1|2897.1|2902.6|2896.6|3
1634871800000|2021-10-22 03:03:20|2902.9|2896.9|2902.9|2896.9|2903.1|2897.1|2902.9|2896.9|3
1634871810000|2021-10-22 03:03:30|2903.1|2897.1|2903.1|2897.1|2903.4|2897.4|2903.1|2897.1|3
1634871820000|2021-10-22 03:03:40|2904.1|2898.1|2900.6|2894.6|2904.1|2898.1|2900.6|2894.6|5
1634871830000|2021-10-22 03:03:50|2900.1|2894.1|2900.9|2894.9|2901|2895|2900.1|2894.1|5
1634871850000|2021-10-22 03:04:10|2902|2896|2901.3|2895.3|2902|2896|2901.3|2895.3|2
1634871870000|2021-10-22 03:04:30|2900.6|2894.6|2900.8|2894.8|2901.4|2895.4|2900.6|2894.6|4
1634871880000|2021-10-22 03:04:40|2901.4|2895.4|2900.8|2894.8|2901.4|2895.4|2900.8|2894.8|2
1634871890000|2021-10-22 03:04:50|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1634871900000|2021-10-22 03:05:00|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1634871910000|2021-10-22 03:05:10|2900.9|2894.9|2902.1|2896.1|2902.1|2896.1|2900.9|2894.9|3
1634871920000|2021-10-22 03:05:20|2901.6|2895.6|2900.6|2894.6|2901.6|2895.6|2900.6|2894.6|3
1634871930000|2021-10-22 03:05:30|2900.8|2894.8|2900.6|2894.6|2901|2895|2900.6|2894.6|3
1634871940000|2021-10-22 03:05:40|2900.4|2894.4|2900.9|2894.9|2900.9|2894.9|2900.1|2894.1|3
1634871950000|2021-10-22 03:05:50|2901.1|2895.1|2901.9|2895.9|2901.9|2895.9|2901.1|2895.1|3
1634871960000|2021-10-22 03:06:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1634871970000|2021-10-22 03:06:10|2902.5|2896.5|2900.6|2894.6|2902.5|2896.5|2900.6|2894.6|2
1634871990000|2021-10-22 03:06:30|2901.6|2895.6|2900.6|2894.6|2901.6|2895.6|2900.6|2894.6|2
1634872010000|2021-10-22 03:06:50|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1634872020000|2021-10-22 03:07:00|2900.4|2894.4|2901.4|2895.4|2901.4|2895.4|2900.4|2894.4|5
1634872030000|2021-10-22 03:07:10|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|2
1634872050000|2021-10-22 03:07:30|2901.1|2895.1|2901.9|2895.9|2901.9|2895.9|2901.1|2895.1|4
1634872070000|2021-10-22 03:07:50|2901.4|2895.4|2900.9|2894.9|2901.4|2895.4|2900.9|2894.9|3
1634872090000|2021-10-22 03:08:10|2901.4|2895.4|2902.5|2896.5|2903.1|2897.1|2901.4|2895.4|7
1634872100000|2021-10-22 03:08:20|2903.1|2897.1|2902.4|2896.4|2903.1|2897.1|2902.4|2896.4|5
1634872110000|2021-10-22 03:08:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1634872120000|2021-10-22 03:08:40|2902.6|2896.6|2900.8|2894.8|2902.6|2896.6|2900.8|2894.8|3
1634872130000|2021-10-22 03:08:50|2901.1|2895.1|2901.9|2895.9|2901.9|2895.9|2901.1|2895.1|2
1634872140000|2021-10-22 03:09:00|2902.1|2896.1|2902.6|2896.6|2903|2897|2902.1|2896.1|5
1634872150000|2021-10-22 03:09:10|2903.4|2897.4|2904|2898|2904.4|2898.4|2903.4|2897.4|5
1634872170000|2021-10-22 03:09:30|2904.4|2898.4|2904.9|2898.9|2904.9|2898.9|2904.4|2898.4|4
1634872180000|2021-10-22 03:09:40|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|3
1634872210000|2021-10-22 03:10:10|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|4
1634872220000|2021-10-22 03:10:20|2905.6|2899.6|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|4
1634872230000|2021-10-22 03:10:30|2905.8|2899.8|2907.5|2901.5|2907.5|2901.5|2905.6|2899.6|7
1634872240000|2021-10-22 03:10:40|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|2
1634872250000|2021-10-22 03:10:50|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1634872260000|2021-10-22 03:11:00|2907.9|2901.9|2908.3|2902.3|2908.3|2902.3|2907.9|2901.9|2
1634872270000|2021-10-22 03:11:10|2908.9|2902.9|2909.6|2903.6|2909.6|2903.6|2908.9|2902.9|2
1634872280000|2021-10-22 03:11:20|2910|2904|2910.4|2904.4|2910.4|2904.4|2910|2904|3
1634872290000|2021-10-22 03:11:30|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2908.5|2902.5|9
1634872300000|2021-10-22 03:11:40|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|4
1634872310000|2021-10-22 03:11:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|3
1634872320000|2021-10-22 03:12:00|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|6
1634872330000|2021-10-22 03:12:10|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|2
1634872370000|2021-10-22 03:12:50|2911.4|2905.4|2911.5|2905.5|2911.9|2905.9|2911.4|2905.4|4
1634872380000|2021-10-22 03:13:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1634872390000|2021-10-22 03:13:10|2911.4|2905.4|2911.9|2905.9|2911.9|2905.9|2911.4|2905.4|3
1634872400000|2021-10-22 03:13:20|2911.4|2905.4|2910.1|2904.1|2911.4|2905.4|2910.1|2904.1|2
1634872410000|2021-10-22 03:13:30|2910.4|2904.4|2910.8|2904.8|2910.8|2904.8|2910.4|2904.4|2
1634872430000|2021-10-22 03:13:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1634872440000|2021-10-22 03:14:00|2910.4|2904.4|2909.9|2903.9|2910.4|2904.4|2909.9|2903.9|3
1634872480000|2021-10-22 03:14:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1634872490000|2021-10-22 03:14:50|2909.9|2903.9|2908.4|2902.4|2909.9|2903.9|2907.4|2901.4|11
1634872500000|2021-10-22 03:15:00|2908|2902|2906|2900|2908|2902|2906|2900|3
1634872510000|2021-10-22 03:15:10|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1634872520000|2021-10-22 03:15:20|2905.8|2899.8|2903.1|2897.1|2905.8|2899.8|2903.1|2897.1|6
1634872530000|2021-10-22 03:15:30|2903.9|2897.9|2901.1|2895.1|2903.9|2897.9|2901.1|2895.1|5
1634872540000|2021-10-22 03:15:40|2901.5|2895.5|2901.5|2895.5|2901.6|2895.6|2901.5|2895.5|3
1634872550000|2021-10-22 03:15:50|2901.6|2895.6|2900.6|2894.6|2901.6|2895.6|2900.6|2894.6|3
1634872560000|2021-10-22 03:16:00|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.1|2894.1|4
1634872580000|2021-10-22 03:16:20|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1634872590000|2021-10-22 03:16:30|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2900.1|2894.1|2
1634872600000|2021-10-22 03:16:40|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|2
1634872620000|2021-10-22 03:17:00|2899.9|2893.9|2899.9|2893.9|2900.6|2894.6|2899.9|2893.9|9
1634872630000|2021-10-22 03:17:10|2900.4|2894.4|2900.9|2894.9|2901.3|2895.3|2900.4|2894.4|4
1634872640000|2021-10-22 03:17:20|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|2
1634872650000|2021-10-22 03:17:30|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|4
1634872660000|2021-10-22 03:17:40|2900.5|2894.5|2900.1|2894.1|2900.5|2894.5|2900.1|2894.1|3
1634872670000|2021-10-22 03:17:50|2900.4|2894.4|2901.9|2895.9|2901.9|2895.9|2900.4|2894.4|2
1634872680000|2021-10-22 03:18:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1634872690000|2021-10-22 03:18:10|2901.6|2895.6|2901.5|2895.5|2901.6|2895.6|2901.5|2895.5|2
1634872700000|2021-10-22 03:18:20|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1634872720000|2021-10-22 03:18:40|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.1|2894.1|6
1634872740000|2021-10-22 03:19:00|2901.1|2895.1|2901.6|2895.6|2901.6|2895.6|2901.1|2895.1|2
1634872750000|2021-10-22 03:19:10|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.9|2895.9|2
1634872760000|2021-10-22 03:19:20|2902.5|2896.5|2902.1|2896.1|2902.5|2896.5|2902.1|2896.1|3
1634872770000|2021-10-22 03:19:30|2901.6|2895.6|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|3
1634872780000|2021-10-22 03:19:40|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|3
1634872790000|2021-10-22 03:19:50|2901.6|2895.6|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|3
1634872800000|2021-10-22 03:20:00|2902.6|2896.6|2902.5|2896.5|2903|2897|2902.5|2896.5|8
1634872810000|2021-10-22 03:20:10|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1634872820000|2021-10-22 03:20:20|2902.4|2896.4|2901.6|2895.6|2902.6|2896.6|2901.6|2895.6|5
1634872830000|2021-10-22 03:20:30|2901.4|2895.4|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|3
1634872840000|2021-10-22 03:20:40|2901.3|2895.3|2901.3|2895.3|2901.4|2895.4|2901.1|2895.1|4
1634872850000|2021-10-22 03:20:50|2901|2895|2901.6|2895.6|2901.6|2895.6|2901|2895|3
1634872860000|2021-10-22 03:21:00|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2900.9|2894.9|3
1634872880000|2021-10-22 03:21:20|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.8|2894.8|5
1634872890000|2021-10-22 03:21:30|2901.1|2895.1|2901.6|2895.6|2901.6|2895.6|2901.1|2895.1|2
1634872900000|2021-10-22 03:21:40|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1634872920000|2021-10-22 03:22:00|2900.9|2894.9|2899.9|2893.9|2900.9|2894.9|2899.8|2893.8|4
1634872930000|2021-10-22 03:22:10|2900.1|2894.1|2900.9|2894.9|2900.9|2894.9|2899.4|2893.4|8
1634872940000|2021-10-22 03:22:20|2900.6|2894.6|2901|2895|2901.3|2895.3|2900.6|2894.6|4
1634872950000|2021-10-22 03:22:30|2900.6|2894.6|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|3
1634872960000|2021-10-22 03:22:40|2900.4|2894.4|2899.8|2893.8|2900.4|2894.4|2899.8|2893.8|3
1634872970000|2021-10-22 03:22:50|2899.6|2893.6|2897.9|2891.9|2899.6|2893.6|2897.9|2891.9|6
1634872980000|2021-10-22 03:23:00|2897.6|2891.6|2897.5|2891.5|2897.6|2891.6|2897.5|2891.5|2
1634872990000|2021-10-22 03:23:10|2897.4|2891.4|2896.6|2890.6|2897.4|2891.4|2896.1|2890.1|5
1634873000000|2021-10-22 03:23:20|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|5
1634873010000|2021-10-22 03:23:30|2897|2891|2897|2891|2897|2891|2897|2891|1
1634873030000|2021-10-22 03:23:50|2896.5|2890.5|2895.4|2889.4|2896.5|2890.5|2895.4|2889.4|5
1634873040000|2021-10-22 03:24:00|2894.6|2888.6|2895.4|2889.4|2895.4|2889.4|2894.6|2888.6|2
1634873050000|2021-10-22 03:24:10|2894.1|2888.1|2894.6|2888.6|2894.6|2888.6|2894.1|2888.1|4
1634873060000|2021-10-22 03:24:20|2894.9|2888.9|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|2
1634873070000|2021-10-22 03:24:30|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1634873080000|2021-10-22 03:24:40|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1634873090000|2021-10-22 03:24:50|2895.4|2889.4|2896.1|2890.1|2896.1|2890.1|2895.4|2889.4|3
1634873100000|2021-10-22 03:25:00|2895.8|2889.8|2894.9|2888.9|2895.8|2889.8|2894.9|2888.9|4
1634873120000|2021-10-22 03:25:20|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1634873160000|2021-10-22 03:26:00|2895.1|2889.1|2896.4|2890.4|2896.4|2890.4|2895.1|2889.1|4
1634873170000|2021-10-22 03:26:10|2896.8|2890.8|2897.9|2891.9|2897.9|2891.9|2896.8|2890.8|4
1634873180000|2021-10-22 03:26:20|2898|2892|2898|2892|2898|2892|2898|2892|1
1634873190000|2021-10-22 03:26:30|2897.9|2891.9|2898.1|2892.1|2898.1|2892.1|2897.9|2891.9|3
1634873200000|2021-10-22 03:26:40|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1634873220000|2021-10-22 03:27:00|2897.5|2891.5|2897.9|2891.9|2897.9|2891.9|2897.5|2891.5|2
1634873250000|2021-10-22 03:27:30|2898.1|2892.1|2898.4|2892.4|2898.6|2892.6|2898.1|2892.1|4
1634873260000|2021-10-22 03:27:40|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2897.3|2891.3|8
1634873270000|2021-10-22 03:27:50|2897.9|2891.9|2897.8|2891.8|2897.9|2891.9|2897.8|2891.8|2
1634873280000|2021-10-22 03:28:00|2897.6|2891.6|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|3
1634873290000|2021-10-22 03:28:10|2898.4|2892.4|2898.5|2892.5|2898.5|2892.5|2898.4|2892.4|2
1634873300000|2021-10-22 03:28:20|2898.9|2892.9|2899.9|2893.9|2899.9|2893.9|2898.9|2892.9|6
1634873310000|2021-10-22 03:28:30|2900.1|2894.1|2900.5|2894.5|2900.5|2894.5|2900.1|2894.1|2
1634873320000|2021-10-22 03:28:40|2901.4|2895.4|2900.6|2894.6|2901.4|2895.4|2900.6|2894.6|2
1634873330000|2021-10-22 03:28:50|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.9|2894.9|3
1634873360000|2021-10-22 03:29:20|2902.1|2896.1|2901.4|2895.4|2902.1|2896.1|2901.4|2895.4|2
1634873370000|2021-10-22 03:29:30|2902.1|2896.1|2901.1|2895.1|2902.1|2896.1|2901.1|2895.1|7
1634873380000|2021-10-22 03:29:40|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1634873390000|2021-10-22 03:29:50|2901.4|2895.4|2900.4|2894.4|2901.4|2895.4|2900.4|2894.4|4
1634873400000|2021-10-22 03:30:00|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1634873410000|2021-10-22 03:30:10|2900.3|2894.3|2900.4|2894.4|2900.4|2894.4|2900.3|2894.3|2
1634873420000|2021-10-22 03:30:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1634873440000|2021-10-22 03:30:40|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1634873470000|2021-10-22 03:31:10|2900|2894|2900|2894|2900|2894|2900|2894|1
1634873500000|2021-10-22 03:31:40|2899.8|2893.8|2898.4|2892.4|2899.8|2893.8|2898.4|2892.4|5
1634873510000|2021-10-22 03:31:50|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1634873580000|2021-10-22 03:33:00|2898.9|2892.9|2898.4|2892.4|2898.9|2892.9|2898.4|2892.4|3
1634873600000|2021-10-22 03:33:20|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|2
1634873650000|2021-10-22 03:34:10|2898.1|2892.1|2898|2892|2898.1|2892.1|2898|2892|2
1634873710000|2021-10-22 03:35:10|2898.1|2892.1|2898.6|2892.6|2898.6|2892.6|2898.1|2892.1|2
1634873720000|2021-10-22 03:35:20|2898.1|2892.1|2898.5|2892.5|2899.1|2893.1|2898.1|2892.1|4
1634873740000|2021-10-22 03:35:40|2898.4|2892.4|2898.6|2892.6|2899.1|2893.1|2898.4|2892.4|3
1634873750000|2021-10-22 03:35:50|2898.5|2892.5|2897.8|2891.8|2898.5|2892.5|2897.1|2891.1|6
1634873760000|2021-10-22 03:36:00|2897.9|2891.9|2896.9|2890.9|2897.9|2891.9|2896.9|2890.9|7
1634873770000|2021-10-22 03:36:10|2897|2891|2896.9|2890.9|2897|2891|2896.9|2890.9|2
1634873780000|2021-10-22 03:36:20|2897|2891|2896.1|2890.1|2897.6|2891.6|2896.1|2890.1|6
1634873820000|2021-10-22 03:37:00|2896.4|2890.4|2895.4|2889.4|2896.4|2890.4|2895.4|2889.4|3
1634873840000|2021-10-22 03:37:20|2895|2889|2895|2889|2895|2889|2895|2889|1
1634873890000|2021-10-22 03:38:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.6|2888.6|3
1634873910000|2021-10-22 03:38:30|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|2
1634873920000|2021-10-22 03:38:40|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1634873930000|2021-10-22 03:38:50|2895.3|2889.3|2895.4|2889.4|2895.4|2889.4|2895.3|2889.3|2
1634873950000|2021-10-22 03:39:10|2895.3|2889.3|2893.3|2887.3|2895.3|2889.3|2893.3|2887.3|2
1634873970000|2021-10-22 03:39:30|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1634873990000|2021-10-22 03:39:50|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1634874000000|2021-10-22 03:40:00|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1634874020000|2021-10-22 03:40:20|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1634874050000|2021-10-22 03:40:50|2894.1|2888.1|2893.4|2887.4|2894.1|2888.1|2893.4|2887.4|2
1634874200000|2021-10-22 03:43:20|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1634874210000|2021-10-22 03:43:30|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.8|2886.8|3
1634874220000|2021-10-22 03:43:40|2893.1|2887.1|2895.4|2889.4|2895.4|2889.4|2893.1|2887.1|4
1634874270000|2021-10-22 03:44:30|2895.1|2889.1|2895|2889|2895.1|2889.1|2895|2889|2
1634874280000|2021-10-22 03:44:40|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1634874290000|2021-10-22 03:44:50|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1634874310000|2021-10-22 03:45:10|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|2
1634874360000|2021-10-22 03:46:00|2895.6|2889.6|2898.1|2892.1|2898.1|2892.1|2895.6|2889.6|2
1634874370000|2021-10-22 03:46:10|2897.6|2891.6|2897.5|2891.5|2897.6|2891.6|2897.5|2891.5|2
1634874420000|2021-10-22 03:47:00|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1634874530000|2021-10-22 03:48:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1634874590000|2021-10-22 03:49:50|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1634874730000|2021-10-22 03:52:10|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1634874840000|2021-10-22 03:54:00|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1634874880000|2021-10-22 03:54:40|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1634874940000|2021-10-22 03:55:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1634874990000|2021-10-22 03:56:30|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1634875000000|2021-10-22 03:56:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1634875310000|2021-10-22 04:01:50|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1634875330000|2021-10-22 04:02:10|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|2
1634875340000|2021-10-22 04:02:20|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1634875420000|2021-10-22 04:03:40|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1634875440000|2021-10-22 04:04:00|2897.1|2891.1|2897.5|2891.5|2897.5|2891.5|2897.1|2891.1|3
1634875500000|2021-10-22 04:05:00|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1634875550000|2021-10-22 04:05:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1634875630000|2021-10-22 04:07:10|2898.1|2892.1|2897.9|2891.9|2898.3|2892.3|2897.9|2891.9|4
1634875740000|2021-10-22 04:09:00|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1634875780000|2021-10-22 04:09:40|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1634875810000|2021-10-22 04:10:10|2898.1|2892.1|2897.9|2891.9|2898.1|2892.1|2897.9|2891.9|2
1634875890000|2021-10-22 04:11:30|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2897.6|2891.6|3
1634875900000|2021-10-22 04:11:40|2897.4|2891.4|2897.1|2891.1|2897.4|2891.4|2897.1|2891.1|2
1634875910000|2021-10-22 04:11:50|2896.9|2890.9|2896.4|2890.4|2897|2891|2896.4|2890.4|4
1634875920000|2021-10-22 04:12:00|2896.6|2890.6|2897.4|2891.4|2897.4|2891.4|2896.6|2890.6|4
1634875940000|2021-10-22 04:12:20|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1634875950000|2021-10-22 04:12:30|2897.1|2891.1|2896.8|2890.8|2897.1|2891.1|2896.8|2890.8|3
1634875960000|2021-10-22 04:12:40|2896.5|2890.5|2895.9|2889.9|2896.5|2890.5|2895.9|2889.9|4
1634876050000|2021-10-22 04:14:10|2896.1|2890.1|2897.6|2891.6|2897.6|2891.6|2896.1|2890.1|2
1634876100000|2021-10-22 04:15:00|2897|2891|2895.9|2889.9|2897|2891|2895.9|2889.9|2
1634876110000|2021-10-22 04:15:10|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1634876130000|2021-10-22 04:15:30|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1634876140000|2021-10-22 04:15:40|2896.3|2890.3|2893.9|2887.9|2896.3|2890.3|2893.9|2887.9|3
1634876190000|2021-10-22 04:16:30|2894.1|2888.1|2893.4|2887.4|2894.1|2888.1|2893.4|2887.4|2
1634876260000|2021-10-22 04:17:40|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1634876430000|2021-10-22 04:20:30|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1634876440000|2021-10-22 04:20:40|2893.5|2887.5|2886.6|2880.6|2893.5|2887.5|2886.6|2880.6|3
1634876450000|2021-10-22 04:20:50|2884.9|2878.9|2884.1|2878.1|2884.9|2878.9|2883.9|2877.9|3
1634876520000|2021-10-22 04:22:00|2883.5|2877.5|2881.9|2875.9|2883.5|2877.5|2881.9|2875.9|2
1634876530000|2021-10-22 04:22:10|2881.6|2875.6|2881.4|2875.4|2881.6|2875.6|2881.4|2875.4|4
1634876540000|2021-10-22 04:22:20|2881.1|2875.1|2882.3|2876.3|2882.4|2876.4|2881.1|2875.1|4
1634876550000|2021-10-22 04:22:30|2882.1|2876.1|2881.4|2875.4|2882.1|2876.1|2881.4|2875.4|3
1634876580000|2021-10-22 04:23:00|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1634876590000|2021-10-22 04:23:10|2881.6|2875.6|2882.1|2876.1|2882.1|2876.1|2881.6|2875.6|4
1634876600000|2021-10-22 04:23:20|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1634876610000|2021-10-22 04:23:30|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1634876630000|2021-10-22 04:23:50|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1634876640000|2021-10-22 04:24:00|2882.1|2876.1|2883.5|2877.5|2883.5|2877.5|2882.1|2876.1|4
1634876650000|2021-10-22 04:24:10|2883.9|2877.9|2884.3|2878.3|2884.5|2878.5|2883.9|2877.9|3
1634876670000|2021-10-22 04:24:30|2885.4|2879.4|2886.6|2880.6|2886.6|2880.6|2885.4|2879.4|3
1634876710000|2021-10-22 04:25:10|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1634876720000|2021-10-22 04:25:20|2886.8|2880.8|2887.6|2881.6|2887.6|2881.6|2886.8|2880.8|2
1634876780000|2021-10-22 04:26:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1634876830000|2021-10-22 04:27:10|2887.9|2881.9|2888.9|2882.9|2888.9|2882.9|2887.9|2881.9|2
1634876860000|2021-10-22 04:27:40|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1634876870000|2021-10-22 04:27:50|2889.6|2883.6|2890.1|2884.1|2890.3|2884.3|2889.6|2883.6|3
1634876910000|2021-10-22 04:28:30|2889.9|2883.9|2889.1|2883.1|2889.9|2883.9|2889.1|2883.1|2
1634876920000|2021-10-22 04:28:40|2888.9|2882.9|2890.6|2884.6|2890.6|2884.6|2888.9|2882.9|2
1634876940000|2021-10-22 04:29:00|2891|2885|2890.9|2884.9|2891|2885|2890.9|2884.9|2
1634876970000|2021-10-22 04:29:30|2890.6|2884.6|2889.6|2883.6|2890.6|2884.6|2889.6|2883.6|2
1634876990000|2021-10-22 04:29:50|2889.1|2883.1|2888.6|2882.6|2889.1|2883.1|2888.6|2882.6|2
1634877070000|2021-10-22 04:31:10|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1634877090000|2021-10-22 04:31:30|2889.1|2883.1|2889.6|2883.6|2889.6|2883.6|2889.1|2883.1|2
1634877150000|2021-10-22 04:32:30|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2889.1|2883.1|2
1634877160000|2021-10-22 04:32:40|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1634877300000|2021-10-22 04:35:00|2889.6|2883.6|2890.4|2884.4|2890.4|2884.4|2889.6|2883.6|2
1634877320000|2021-10-22 04:35:20|2890.3|2884.3|2889.6|2883.6|2890.3|2884.3|2889.6|2883.6|2
1634877330000|2021-10-22 04:35:30|2890.1|2884.1|2890.4|2884.4|2890.4|2884.4|2890.1|2884.1|2
1634877400000|2021-10-22 04:36:40|2890.6|2884.6|2890.9|2884.9|2891.1|2885.1|2890.6|2884.6|3
1634877440000|2021-10-22 04:37:20|2890.6|2884.6|2890.5|2884.5|2890.6|2884.6|2890.5|2884.5|2
1634877450000|2021-10-22 04:37:30|2890.8|2884.8|2891.1|2885.1|2891.1|2885.1|2890.8|2884.8|2
1634877490000|2021-10-22 04:38:10|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1634877540000|2021-10-22 04:39:00|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1634877560000|2021-10-22 04:39:20|2891.6|2885.6|2891.9|2885.9|2891.9|2885.9|2891.6|2885.6|2
1634877580000|2021-10-22 04:39:40|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1634877590000|2021-10-22 04:39:50|2891.9|2885.9|2889.6|2883.6|2891.9|2885.9|2889.4|2883.4|7
1634877610000|2021-10-22 04:40:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1634877620000|2021-10-22 04:40:20|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1634877630000|2021-10-22 04:40:30|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1634877640000|2021-10-22 04:40:40|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1634877720000|2021-10-22 04:42:00|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1634877820000|2021-10-22 04:43:40|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|2
1634877850000|2021-10-22 04:44:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1634877870000|2021-10-22 04:44:30|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1634877890000|2021-10-22 04:44:50|2889.9|2883.9|2891.1|2885.1|2891.1|2885.1|2889.9|2883.9|2
1634877910000|2021-10-22 04:45:10|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1634878040000|2021-10-22 04:47:20|2891.3|2885.3|2889.8|2883.8|2891.3|2885.3|2889.8|2883.8|2
1634878060000|2021-10-22 04:47:40|2890.3|2884.3|2890.4|2884.4|2890.4|2884.4|2890.3|2884.3|2
1634878160000|2021-10-22 04:49:20|2890.9|2884.9|2892.3|2886.3|2892.8|2886.8|2890.9|2884.9|6
1634878190000|2021-10-22 04:49:50|2891.1|2885.1|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|2
1634878200000|2021-10-22 04:50:00|2890.9|2884.9|2890.1|2884.1|2890.9|2884.9|2890.1|2884.1|2
1634878210000|2021-10-22 04:50:10|2890.9|2884.9|2892|2886|2892|2886|2890.9|2884.9|3
1634878230000|2021-10-22 04:50:30|2891.8|2885.8|2890.4|2884.4|2891.8|2885.8|2890.4|2884.4|2
1634878270000|2021-10-22 04:51:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1634878280000|2021-10-22 04:51:20|2889.9|2883.9|2887.9|2881.9|2889.9|2883.9|2887.9|2881.9|2
1634878290000|2021-10-22 04:51:30|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1634878300000|2021-10-22 04:51:40|2887.4|2881.4|2886.6|2880.6|2887.4|2881.4|2886.4|2880.4|4
1634878320000|2021-10-22 04:52:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1634878350000|2021-10-22 04:52:30|2886.9|2880.9|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|2
1634878360000|2021-10-22 04:52:40|2886.4|2880.4|2886|2880|2886.4|2880.4|2886|2880|2
1634878390000|2021-10-22 04:53:10|2885.6|2879.6|2885.5|2879.5|2885.6|2879.6|2885.5|2879.5|2
1634878450000|2021-10-22 04:54:10|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1634878500000|2021-10-22 04:55:00|2885.8|2879.8|2887.8|2881.8|2887.8|2881.8|2885.8|2879.8|2
1634878600000|2021-10-22 04:56:40|2888.4|2882.4|2889.8|2883.8|2889.8|2883.8|2888.4|2882.4|2
1634878630000|2021-10-22 04:57:10|2890.3|2884.3|2892.3|2886.3|2892.3|2886.3|2890.3|2884.3|4
1634878650000|2021-10-22 04:57:30|2893|2887|2892.5|2886.5|2893|2887|2892.5|2886.5|2
1634878700000|2021-10-22 04:58:20|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1634878850000|2021-10-22 05:00:50|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1634878870000|2021-10-22 05:01:10|2892.1|2886.1|2892.9|2886.9|2892.9|2886.9|2892.1|2886.1|2
1634878930000|2021-10-22 05:02:10|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1634878970000|2021-10-22 05:02:50|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1634879010000|2021-10-22 05:03:30|2893.6|2887.6|2892.4|2886.4|2893.6|2887.6|2892.4|2886.4|4
1634879020000|2021-10-22 05:03:40|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1634879040000|2021-10-22 05:04:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1634879050000|2021-10-22 05:04:10|2892.9|2886.9|2893.4|2887.4|2893.6|2887.6|2892.9|2886.9|6
1634879060000|2021-10-22 05:04:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1634879080000|2021-10-22 05:04:40|2893.6|2887.6|2893.5|2887.5|2893.6|2887.6|2893.5|2887.5|2
1634879100000|2021-10-22 05:05:00|2893.6|2887.6|2893.9|2887.9|2894.9|2888.9|2893.6|2887.6|9
1634879110000|2021-10-22 05:05:10|2893.8|2887.8|2890.3|2884.3|2893.8|2887.8|2890.3|2884.3|2
1634879120000|2021-10-22 05:05:20|2890.5|2884.5|2891.9|2885.9|2892.3|2886.3|2890.5|2884.5|4
1634879130000|2021-10-22 05:05:30|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1634879140000|2021-10-22 05:05:40|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2889.9|2883.9|5
1634879150000|2021-10-22 05:05:50|2891|2885|2891.4|2885.4|2891.4|2885.4|2891|2885|3
1634879160000|2021-10-22 05:06:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1634879170000|2021-10-22 05:06:10|2892|2886|2893.9|2887.9|2894|2888|2892|2886|3
1634879190000|2021-10-22 05:06:30|2894|2888|2894.1|2888.1|2894.4|2888.4|2893.9|2887.9|5
1634879200000|2021-10-22 05:06:40|2894.4|2888.4|2895.9|2889.9|2895.9|2889.9|2894.4|2888.4|3
1634879210000|2021-10-22 05:06:50|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|3
1634879220000|2021-10-22 05:07:00|2895.6|2889.6|2897.4|2891.4|2897.4|2891.4|2895.6|2889.6|3
1634879230000|2021-10-22 05:07:10|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1634879250000|2021-10-22 05:07:30|2896.6|2890.6|2897.3|2891.3|2897.3|2891.3|2896.6|2890.6|3
1634879260000|2021-10-22 05:07:40|2897.4|2891.4|2897.3|2891.3|2897.4|2891.4|2897.3|2891.3|2
1634879270000|2021-10-22 05:07:50|2897.1|2891.1|2894.5|2888.5|2897.1|2891.1|2894.4|2888.4|3
1634879280000|2021-10-22 05:08:00|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1634879290000|2021-10-22 05:08:10|2892.6|2886.6|2891.6|2885.6|2893.1|2887.1|2891.6|2885.6|6
1634879300000|2021-10-22 05:08:20|2890.4|2884.4|2888.4|2882.4|2890.4|2884.4|2888.4|2882.4|2
1634879310000|2021-10-22 05:08:30|2888.6|2882.6|2889.1|2883.1|2889.1|2883.1|2888.6|2882.6|3
1634879320000|2021-10-22 05:08:40|2888.4|2882.4|2887.6|2881.6|2888.4|2882.4|2887.1|2881.1|5
1634879340000|2021-10-22 05:09:00|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1634879370000|2021-10-22 05:09:30|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1634879390000|2021-10-22 05:09:50|2885.6|2879.6|2885.1|2879.1|2885.6|2879.6|2885.1|2879.1|2
1634879400000|2021-10-22 05:10:00|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1634879430000|2021-10-22 05:10:30|2885|2879|2884.6|2878.6|2885.4|2879.4|2884.6|2878.6|4
1634879460000|2021-10-22 05:11:00|2884.9|2878.9|2885.6|2879.6|2886.9|2880.9|2884.9|2878.9|4
1634879490000|2021-10-22 05:11:30|2886.4|2880.4|2890|2884|2890|2884|2886.4|2880.4|3
1634879510000|2021-10-22 05:11:50|2890.1|2884.1|2892|2886|2892.3|2886.3|2890.1|2884.1|4
1634879590000|2021-10-22 05:13:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1634879620000|2021-10-22 05:13:40|2892.4|2886.4|2896.6|2890.6|2896.6|2890.6|2892.4|2886.4|4
1634879670000|2021-10-22 05:14:30|2896.4|2890.4|2895.8|2889.8|2896.4|2890.4|2895.8|2889.8|2
1634879710000|2021-10-22 05:15:10|2895.5|2889.5|2892.4|2886.4|2895.5|2889.5|2892.4|2886.4|2
1634879730000|2021-10-22 05:15:30|2892.9|2886.9|2896.9|2890.9|2896.9|2890.9|2892.9|2886.9|2
1634879750000|2021-10-22 05:15:50|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1634879760000|2021-10-22 05:16:00|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1634879770000|2021-10-22 05:16:10|2896.4|2890.4|2895.4|2889.4|2896.4|2890.4|2895.4|2889.4|3
1634879780000|2021-10-22 05:16:20|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1634879830000|2021-10-22 05:17:10|2895.9|2889.9|2895|2889|2895.9|2889.9|2895|2889|3
1634879840000|2021-10-22 05:17:20|2895.1|2889.1|2895.3|2889.3|2895.3|2889.3|2895.1|2889.1|2
1634879880000|2021-10-22 05:18:00|2895.1|2889.1|2894.6|2888.6|2895.1|2889.1|2894.6|2888.6|3
1634879890000|2021-10-22 05:18:10|2894.5|2888.5|2893.6|2887.6|2894.5|2888.5|2893.5|2887.5|3
1634879950000|2021-10-22 05:19:10|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1634880000000|2021-10-22 05:20:00|2893.6|2887.6|2891.6|2885.6|2893.6|2887.6|2891.6|2885.6|4
1634880010000|2021-10-22 05:20:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1634880020000|2021-10-22 05:20:20|2892.1|2886.1|2892|2886|2892.1|2886.1|2892|2886|2
1634880040000|2021-10-22 05:20:40|2892.1|2886.1|2893.6|2887.6|2893.6|2887.6|2892.1|2886.1|2
1634880080000|2021-10-22 05:21:20|2892.9|2886.9|2893.4|2887.4|2893.4|2887.4|2892.9|2886.9|2
1634880090000|2021-10-22 05:21:30|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893|2887|5
1634880120000|2021-10-22 05:22:00|2893.6|2887.6|2894.4|2888.4|2894.4|2888.4|2893.6|2887.6|2
1634880200000|2021-10-22 05:23:20|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1634880210000|2021-10-22 05:23:30|2895.9|2889.9|2896|2890|2896|2890|2895.9|2889.9|2
1634880220000|2021-10-22 05:23:40|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|3
1634880230000|2021-10-22 05:23:50|2896.4|2890.4|2896.3|2890.3|2896.4|2890.4|2896.3|2890.3|2
1634880240000|2021-10-22 05:24:00|2896.1|2890.1|2894.6|2888.6|2896.1|2890.1|2894.6|2888.6|3
1634880280000|2021-10-22 05:24:40|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1634880290000|2021-10-22 05:24:50|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1634880310000|2021-10-22 05:25:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1634880330000|2021-10-22 05:25:30|2895.4|2889.4|2893.6|2887.6|2895.4|2889.4|2893.6|2887.6|3
1634880340000|2021-10-22 05:25:40|2894|2888|2894.1|2888.1|2894.1|2888.1|2894|2888|2
1634880410000|2021-10-22 05:26:50|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1634880420000|2021-10-22 05:27:00|2894.6|2888.6|2894.9|2888.9|2894.9|2888.9|2894.6|2888.6|2
1634880430000|2021-10-22 05:27:10|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1634880460000|2021-10-22 05:27:40|2894.9|2888.9|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|3
1634880470000|2021-10-22 05:27:50|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|3
1634880490000|2021-10-22 05:28:10|2895.4|2889.4|2895.9|2889.9|2895.9|2889.9|2894.9|2888.9|5
1634880500000|2021-10-22 05:28:20|2896|2890|2896|2890|2896|2890|2896|2890|1
1634880530000|2021-10-22 05:28:50|2895.9|2889.9|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|3
1634880540000|2021-10-22 05:29:00|2896.5|2890.5|2897|2891|2897|2891|2896.5|2890.5|2
1634880550000|2021-10-22 05:29:10|2896.1|2890.1|2896.9|2890.9|2897|2891|2896.1|2890.1|4
1634880560000|2021-10-22 05:29:20|2896.1|2890.1|2896.9|2890.9|2896.9|2890.9|2896.1|2890.1|4
1634880570000|2021-10-22 05:29:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1634880600000|2021-10-22 05:30:00|2895.5|2889.5|2895.9|2889.9|2895.9|2889.9|2894.9|2888.9|3
1634880610000|2021-10-22 05:30:10|2896.6|2890.6|2898.3|2892.3|2900.1|2894.1|2896.6|2890.6|17
1634880620000|2021-10-22 05:30:20|2897.9|2891.9|2896.9|2890.9|2897.9|2891.9|2896.8|2890.8|7
1634880640000|2021-10-22 05:30:40|2896.6|2890.6|2896.5|2890.5|2897|2891|2896.5|2890.5|10
1634880650000|2021-10-22 05:30:50|2896.9|2890.9|2896.4|2890.4|2896.9|2890.9|2896.1|2890.1|7
1634880660000|2021-10-22 05:31:00|2895.5|2889.5|2895.4|2889.4|2895.5|2889.5|2895.1|2889.1|5
1634880670000|2021-10-22 05:31:10|2895.6|2889.6|2894.4|2888.4|2895.6|2889.6|2894.4|2888.4|4
1634880680000|2021-10-22 05:31:20|2894.9|2888.9|2893.6|2887.6|2894.9|2888.9|2893.6|2887.6|3
1634880690000|2021-10-22 05:31:30|2893.3|2887.3|2892.9|2886.9|2893.3|2887.3|2892.9|2886.9|2
1634880700000|2021-10-22 05:31:40|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1634880710000|2021-10-22 05:31:50|2892.6|2886.6|2891.8|2885.8|2892.6|2886.6|2891.1|2885.1|6
1634880720000|2021-10-22 05:32:00|2891.6|2885.6|2891.8|2885.8|2891.8|2885.8|2891.6|2885.6|2
1634880730000|2021-10-22 05:32:10|2891.6|2885.6|2889.9|2883.9|2891.6|2885.6|2889.9|2883.9|3
1634880740000|2021-10-22 05:32:20|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1634880750000|2021-10-22 05:32:30|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|2887.9|2881.9|1
1634880760000|2021-10-22 05:32:40|2887.6|2881.6|2885.1|2879.1|2887.6|2881.6|2885|2879|5
1634880770000|2021-10-22 05:32:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1634880780000|2021-10-22 05:33:00|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|3
1634880790000|2021-10-22 05:33:10|2885.9|2879.9|2885.6|2879.6|2885.9|2879.9|2885.6|2879.6|2
1634880840000|2021-10-22 05:34:00|2886.1|2880.1|2887.1|2881.1|2887.1|2881.1|2886.1|2880.1|2
1634880860000|2021-10-22 05:34:20|2887.4|2881.4|2886.4|2880.4|2887.4|2881.4|2886.4|2880.4|2
1634880870000|2021-10-22 05:34:30|2886.3|2880.3|2886.1|2880.1|2886.3|2880.3|2886|2880|3
1634880880000|2021-10-22 05:34:40|2886|2880|2883.6|2877.6|2886|2880|2883.6|2877.6|6
1634880890000|2021-10-22 05:34:50|2882.6|2876.6|2882|2876|2882.6|2876.6|2882|2876|2
1634880910000|2021-10-22 05:35:10|2880.9|2874.9|2880.9|2874.9|2881.4|2875.4|2880.6|2874.6|7
1634880920000|2021-10-22 05:35:20|2881.4|2875.4|2879.9|2873.9|2881.9|2875.9|2879.9|2873.9|5
1634880930000|2021-10-22 05:35:30|2880.4|2874.4|2882.5|2876.5|2882.9|2876.9|2880.1|2874.1|5
1634880940000|2021-10-22 05:35:40|2882.1|2876.1|2880.4|2874.4|2882.1|2876.1|2880.3|2874.3|9
1634880950000|2021-10-22 05:35:50|2880.3|2874.3|2879.6|2873.6|2880.4|2874.4|2879.6|2873.6|4
1634880970000|2021-10-22 05:36:10|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1634880980000|2021-10-22 05:36:20|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1634880990000|2021-10-22 05:36:30|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1634881010000|2021-10-22 05:36:50|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1634881030000|2021-10-22 05:37:10|2878.9|2872.9|2878|2872|2878.9|2872.9|2878|2872|3
1634881050000|2021-10-22 05:37:30|2878.1|2872.1|2878.6|2872.6|2878.6|2872.6|2878.1|2872.1|3
1634881060000|2021-10-22 05:37:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1634881080000|2021-10-22 05:38:00|2879.1|2873.1|2880.1|2874.1|2880.1|2874.1|2879.1|2873.1|2
1634881090000|2021-10-22 05:38:10|2879.9|2873.9|2879.6|2873.6|2879.9|2873.9|2879.6|2873.6|2
1634881100000|2021-10-22 05:38:20|2880.9|2874.9|2879.9|2873.9|2880.9|2874.9|2879.9|2873.9|4
1634881120000|2021-10-22 05:38:40|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1634881130000|2021-10-22 05:38:50|2880.4|2874.4|2881.4|2875.4|2881.6|2875.6|2880.4|2874.4|4
1634881140000|2021-10-22 05:39:00|2881.1|2875.1|2882.4|2876.4|2882.4|2876.4|2881.1|2875.1|5
1634881180000|2021-10-22 05:39:40|2883.1|2877.1|2882.5|2876.5|2883.1|2877.1|2882.5|2876.5|2
1634881190000|2021-10-22 05:39:50|2883.1|2877.1|2883.1|2877.1|2883.4|2877.4|2882.5|2876.5|5
1634881200000|2021-10-22 05:40:00|2883.4|2877.4|2884.3|2878.3|2884.3|2878.3|2882.9|2876.9|5
1634881210000|2021-10-22 05:40:10|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1634881220000|2021-10-22 05:40:20|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2883.9|2877.9|4
1634881230000|2021-10-22 05:40:30|2884.4|2878.4|2884.8|2878.8|2884.8|2878.8|2884.4|2878.4|3
1634881240000|2021-10-22 05:40:40|2884.9|2878.9|2886.1|2880.1|2886.1|2880.1|2884.9|2878.9|3
1634881250000|2021-10-22 05:40:50|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1634881270000|2021-10-22 05:41:10|2885.9|2879.9|2885.9|2879.9|2886.9|2880.9|2885.9|2879.9|5
1634881280000|2021-10-22 05:41:20|2885.6|2879.6|2885.3|2879.3|2885.6|2879.6|2885.3|2879.3|2
1634881290000|2021-10-22 05:41:30|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2884.6|2878.6|5
1634881300000|2021-10-22 05:41:40|2884.9|2878.9|2884.4|2878.4|2884.9|2878.9|2884.4|2878.4|3
1634881310000|2021-10-22 05:41:50|2883.6|2877.6|2884.4|2878.4|2884.4|2878.4|2883.4|2877.4|3
1634881320000|2021-10-22 05:42:00|2884.8|2878.8|2884.6|2878.6|2884.8|2878.8|2884.4|2878.4|6
1634881330000|2021-10-22 05:42:10|2884.5|2878.5|2884.4|2878.4|2884.5|2878.5|2883.9|2877.9|4
1634881340000|2021-10-22 05:42:20|2885.1|2879.1|2885.1|2879.1|2885.4|2879.4|2885.1|2879.1|3
1634881350000|2021-10-22 05:42:30|2884.9|2878.9|2884.3|2878.3|2884.9|2878.9|2884.3|2878.3|3
1634881360000|2021-10-22 05:42:40|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1634881370000|2021-10-22 05:42:50|2884.3|2878.3|2884.4|2878.4|2884.4|2878.4|2884.3|2878.3|2
1634881390000|2021-10-22 05:43:10|2884.6|2878.6|2884.3|2878.3|2884.6|2878.6|2884.3|2878.3|3
1634881400000|2021-10-22 05:43:20|2883.6|2877.6|2881.1|2875.1|2883.6|2877.6|2881.1|2875.1|8
1634881410000|2021-10-22 05:43:30|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1634881420000|2021-10-22 05:43:40|2881.6|2875.6|2881.8|2875.8|2881.8|2875.8|2881.6|2875.6|2
1634881430000|2021-10-22 05:43:50|2881.6|2875.6|2880.9|2874.9|2881.6|2875.6|2880.9|2874.9|3
1634881440000|2021-10-22 05:44:00|2881.6|2875.6|2882.6|2876.6|2883.4|2877.4|2881.6|2875.6|8
1634881450000|2021-10-22 05:44:10|2882.4|2876.4|2880.4|2874.4|2882.4|2876.4|2880.4|2874.4|5
1634881460000|2021-10-22 05:44:20|2880.5|2874.5|2882.4|2876.4|2882.4|2876.4|2880.5|2874.5|3
1634881470000|2021-10-22 05:44:30|2882.1|2876.1|2881.4|2875.4|2882.1|2876.1|2881.4|2875.4|3
1634881490000|2021-10-22 05:44:50|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1634881500000|2021-10-22 05:45:00|2881.4|2875.4|2878.9|2872.9|2881.4|2875.4|2878.9|2872.9|6
1634881510000|2021-10-22 05:45:10|2879.1|2873.1|2879.9|2873.9|2879.9|2873.9|2879.1|2873.1|3
1634881530000|2021-10-22 05:45:30|2880.9|2874.9|2882.1|2876.1|2882.1|2876.1|2880.6|2874.6|5
1634881540000|2021-10-22 05:45:40|2882.4|2876.4|2883|2877|2883|2877|2882.4|2876.4|3
1634881550000|2021-10-22 05:45:50|2883.6|2877.6|2883|2877|2883.6|2877.6|2883|2877|4
1634881560000|2021-10-22 05:46:00|2882.4|2876.4|2884.1|2878.1|2884.1|2878.1|2882.4|2876.4|4
1634881570000|2021-10-22 05:46:10|2884.3|2878.3|2886|2880|2886|2880|2884.3|2878.3|3
1634881580000|2021-10-22 05:46:20|2886.1|2880.1|2886.4|2880.4|2886.6|2880.6|2886.1|2880.1|4
1634881590000|2021-10-22 05:46:30|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1634881600000|2021-10-22 05:46:40|2886.9|2880.9|2886.6|2880.6|2886.9|2880.9|2886.6|2880.6|2
1634881610000|2021-10-22 05:46:50|2886.5|2880.5|2886.6|2880.6|2886.6|2880.6|2886.4|2880.4|5
1634881630000|2021-10-22 05:47:10|2886.4|2880.4|2884.4|2878.4|2886.4|2880.4|2884.3|2878.3|6
1634881640000|2021-10-22 05:47:20|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|2884.9|2878.9|1
1634881650000|2021-10-22 05:47:30|2884.6|2878.6|2886.6|2880.6|2886.6|2880.6|2884.4|2878.4|5
1634881660000|2021-10-22 05:47:40|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1634881670000|2021-10-22 05:47:50|2886.8|2880.8|2885.4|2879.4|2886.8|2880.8|2884.6|2878.6|7
1634881680000|2021-10-22 05:48:00|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|5
1634881690000|2021-10-22 05:48:10|2885.8|2879.8|2887.1|2881.1|2887.1|2881.1|2885.8|2879.8|8
1634881710000|2021-10-22 05:48:30|2887.6|2881.6|2887.5|2881.5|2888.6|2882.6|2887.5|2881.5|3
1634881720000|2021-10-22 05:48:40|2887.6|2881.6|2886.1|2880.1|2887.6|2881.6|2886.1|2880.1|4
1634881730000|2021-10-22 05:48:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1634881750000|2021-10-22 05:49:10|2885.3|2879.3|2886.4|2880.4|2886.6|2880.6|2885.3|2879.3|3
1634881780000|2021-10-22 05:49:40|2887.1|2881.1|2887.5|2881.5|2887.5|2881.5|2887.1|2881.1|3
1634881790000|2021-10-22 05:49:50|2888.3|2882.3|2887.6|2881.6|2888.4|2882.4|2887.6|2881.6|4
1634881810000|2021-10-22 05:50:10|2887.9|2881.9|2887.6|2881.6|2889.3|2883.3|2887.6|2881.6|8
1634881820000|2021-10-22 05:50:20|2887.1|2881.1|2885.9|2879.9|2887.1|2881.1|2885.9|2879.9|4
1634881830000|2021-10-22 05:50:30|2886|2880|2886.1|2880.1|2886.1|2880.1|2885.1|2879.1|7
1634881840000|2021-10-22 05:50:40|2886.3|2880.3|2886.1|2880.1|2886.3|2880.3|2886.1|2880.1|2
1634881860000|2021-10-22 05:51:00|2886.8|2880.8|2887.1|2881.1|2887.1|2881.1|2886.8|2880.8|3
1634881870000|2021-10-22 05:51:10|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1634881890000|2021-10-22 05:51:30|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1634881900000|2021-10-22 05:51:40|2887.4|2881.4|2887.6|2881.6|2887.9|2881.9|2887.4|2881.4|4
1634881930000|2021-10-22 05:52:10|2888.1|2882.1|2887.6|2881.6|2888.1|2882.1|2887.6|2881.6|2
1634881940000|2021-10-22 05:52:20|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1634881950000|2021-10-22 05:52:30|2887.8|2881.8|2887.6|2881.6|2887.8|2881.8|2887.5|2881.5|3
1634881960000|2021-10-22 05:52:40|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1634882010000|2021-10-22 05:53:30|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1634882030000|2021-10-22 05:53:50|2888|2882|2887.6|2881.6|2888|2882|2887.6|2881.6|2
1634882070000|2021-10-22 05:54:30|2887.4|2881.4|2886.8|2880.8|2887.4|2881.4|2886.8|2880.8|3
1634882080000|2021-10-22 05:54:40|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1634882100000|2021-10-22 05:55:00|2886.6|2880.6|2885.1|2879.1|2886.6|2880.6|2884.9|2878.9|8
1634882110000|2021-10-22 05:55:10|2884.9|2878.9|2884.6|2878.6|2884.9|2878.9|2884.6|2878.6|2
1634882120000|2021-10-22 05:55:20|2884.1|2878.1|2883.1|2877.1|2884.1|2878.1|2883.1|2877.1|2
1634882140000|2021-10-22 05:55:40|2882.9|2876.9|2882.6|2876.6|2882.9|2876.9|2882.6|2876.6|2
1634882150000|2021-10-22 05:55:50|2882.9|2876.9|2883.1|2877.1|2883.3|2877.3|2882.9|2876.9|4
1634882160000|2021-10-22 05:56:00|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1634882170000|2021-10-22 05:56:10|2883|2877|2885.6|2879.6|2885.6|2879.6|2883|2877|2
1634882180000|2021-10-22 05:56:20|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1634882190000|2021-10-22 05:56:30|2885.5|2879.5|2885.6|2879.6|2886|2880|2885.4|2879.4|5
1634882210000|2021-10-22 05:56:50|2885.9|2879.9|2886.1|2880.1|2886.1|2880.1|2884.6|2878.6|11
1634882220000|2021-10-22 05:57:00|2886.6|2880.6|2884.5|2878.5|2886.6|2880.6|2883.4|2877.4|12
1634882230000|2021-10-22 05:57:10|2884.8|2878.8|2883.9|2877.9|2884.9|2878.9|2883.9|2877.9|4
1634882240000|2021-10-22 05:57:20|2884.1|2878.1|2884.3|2878.3|2884.3|2878.3|2884.1|2878.1|2
1634882250000|2021-10-22 05:57:30|2884.5|2878.5|2883.8|2877.8|2884.5|2878.5|2883.8|2877.8|3
1634882260000|2021-10-22 05:57:40|2883.1|2877.1|2881.5|2875.5|2883.1|2877.1|2881.5|2875.5|6
1634882270000|2021-10-22 05:57:50|2880.3|2874.3|2880.6|2874.6|2880.6|2874.6|2880.3|2874.3|2
1634882280000|2021-10-22 05:58:00|2880.8|2874.8|2882.6|2876.6|2882.6|2876.6|2880.8|2874.8|4
1634882290000|2021-10-22 05:58:10|2882.5|2876.5|2882.6|2876.6|2882.6|2876.6|2882.5|2876.5|2
1634882310000|2021-10-22 05:58:30|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1634882320000|2021-10-22 05:58:40|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1634882330000|2021-10-22 05:58:50|2880.9|2874.9|2880.4|2874.4|2880.9|2874.9|2880.4|2874.4|3
1634882350000|2021-10-22 05:59:10|2880.6|2874.6|2882.1|2876.1|2882.1|2876.1|2880.6|2874.6|4
1634882360000|2021-10-22 05:59:20|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1634882370000|2021-10-22 05:59:30|2882.1|2876.1|2881.8|2875.8|2882.1|2876.1|2881.8|2875.8|2
1634882380000|2021-10-22 05:59:40|2881.6|2875.6|2881.6|2875.6|2881.8|2875.8|2881.6|2875.6|7
1634882390000|2021-10-22 05:59:50|2881|2875|2882.1|2876.1|2882.1|2876.1|2881|2875|7
1634882400000|2021-10-22 06:00:00|2881.9|2875.9|2881.4|2875.4|2882.1|2876.1|2881.4|2875.4|5
1634882410000|2021-10-22 06:00:10|2881.1|2875.1|2881.1|2875.1|2881.4|2875.4|2881.1|2875.1|3
1634882420000|2021-10-22 06:00:20|2880.9|2874.9|2880|2874|2880.9|2874.9|2880|2874|4
1634882430000|2021-10-22 06:00:30|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|3
1634882440000|2021-10-22 06:00:40|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1634882450000|2021-10-22 06:00:50|2879.4|2873.4|2879.8|2873.8|2879.8|2873.8|2879.4|2873.4|2
1634882480000|2021-10-22 06:01:20|2880.4|2874.4|2879.9|2873.9|2880.9|2874.9|2879.5|2873.5|9
1634882490000|2021-10-22 06:01:30|2878.9|2872.9|2878.9|2872.9|2879.3|2873.3|2878.9|2872.9|4
1634882500000|2021-10-22 06:01:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1634882520000|2021-10-22 06:02:00|2877.6|2871.6|2878|2872|2878.1|2872.1|2877.5|2871.5|5
1634882540000|2021-10-22 06:02:20|2877.9|2871.9|2878.1|2872.1|2878.1|2872.1|2877.9|2871.9|3
1634882550000|2021-10-22 06:02:30|2878|2872|2877.3|2871.3|2878|2872|2877.3|2871.3|10
1634882560000|2021-10-22 06:02:40|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2876.9|2870.9|6
1634882570000|2021-10-22 06:02:50|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.1|2871.1|4
1634882580000|2021-10-22 06:03:00|2877.5|2871.5|2878.1|2872.1|2878.1|2872.1|2877.4|2871.4|10
1634882590000|2021-10-22 06:03:10|2878.3|2872.3|2878.6|2872.6|2878.6|2872.6|2878.3|2872.3|2
1634882600000|2021-10-22 06:03:20|2878.3|2872.3|2878.9|2872.9|2878.9|2872.9|2878.3|2872.3|3
1634882610000|2021-10-22 06:03:30|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1634882620000|2021-10-22 06:03:40|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2877.8|2871.8|7
1634882630000|2021-10-22 06:03:50|2878.1|2872.1|2879.8|2873.8|2880.4|2874.4|2878.1|2872.1|8
1634882640000|2021-10-22 06:04:00|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1634882650000|2021-10-22 06:04:10|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1634882660000|2021-10-22 06:04:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1634882670000|2021-10-22 06:04:30|2879.6|2873.6|2880.1|2874.1|2880.1|2874.1|2879.6|2873.6|3
1634882680000|2021-10-22 06:04:40|2879.9|2873.9|2879.1|2873.1|2879.9|2873.9|2879.1|2873.1|4
1634882690000|2021-10-22 06:04:50|2878.9|2872.9|2878.5|2872.5|2879.1|2873.1|2878.5|2872.5|9
1634882700000|2021-10-22 06:05:00|2878.8|2872.8|2879|2873|2879.6|2873.6|2878.8|2872.8|6
1634882710000|2021-10-22 06:05:10|2879.4|2873.4|2878.4|2872.4|2879.6|2873.6|2878.4|2872.4|9
1634882720000|2021-10-22 06:05:20|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.9|2871.9|11
1634882730000|2021-10-22 06:05:30|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2877|2871|12
1634882740000|2021-10-22 06:05:40|2877.1|2871.1|2876.9|2870.9|2877.4|2871.4|2876.9|2870.9|3
1634882750000|2021-10-22 06:05:50|2877.4|2871.4|2877.1|2871.1|2877.4|2871.4|2877.1|2871.1|8
1634882760000|2021-10-22 06:06:00|2877.4|2871.4|2877.1|2871.1|2877.4|2871.4|2877.1|2871.1|4
1634882770000|2021-10-22 06:06:10|2876.9|2870.9|2876.1|2870.1|2876.9|2870.9|2876.1|2870.1|4
1634882780000|2021-10-22 06:06:20|2875.9|2869.9|2874.5|2868.5|2875.9|2869.9|2874.5|2868.5|2
1634882810000|2021-10-22 06:06:50|2874.6|2868.6|2875.9|2869.9|2875.9|2869.9|2874.6|2868.6|3
1634882820000|2021-10-22 06:07:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1634882830000|2021-10-22 06:07:10|2875.6|2869.6|2875.4|2869.4|2875.6|2869.6|2875.4|2869.4|2
1634882840000|2021-10-22 06:07:20|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1634882850000|2021-10-22 06:07:30|2875.4|2869.4|2874.4|2868.4|2875.6|2869.6|2874.4|2868.4|6
1634882860000|2021-10-22 06:07:40|2874.1|2868.1|2873.4|2867.4|2874.9|2868.9|2873.4|2867.4|9
1634882870000|2021-10-22 06:07:50|2873.3|2867.3|2866|2860|2873.3|2867.3|2864.9|2858.9|4
1634882880000|2021-10-22 06:08:00|2866.1|2860.1|2866.6|2860.6|2866.6|2860.6|2866.1|2860.1|2
1634882890000|2021-10-22 06:08:10|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1634882900000|2021-10-22 06:08:20|2867.5|2861.5|2865.5|2859.5|2867.6|2861.6|2865.5|2859.5|5
1634882910000|2021-10-22 06:08:30|2865.8|2859.8|2865.4|2859.4|2867.8|2861.8|2865.4|2859.4|7
1634882920000|2021-10-22 06:08:40|2865.3|2859.3|2867.3|2861.3|2867.3|2861.3|2864.9|2858.9|6
1634882930000|2021-10-22 06:08:50|2867.5|2861.5|2867.9|2861.9|2867.9|2861.9|2867.5|2861.5|3
1634882940000|2021-10-22 06:09:00|2867.3|2861.3|2867.6|2861.6|2867.6|2861.6|2867.3|2861.3|2
1634882960000|2021-10-22 06:09:20|2867.4|2861.4|2864.9|2858.9|2867.4|2861.4|2864.9|2858.9|4
1634882970000|2021-10-22 06:09:30|2865.1|2859.1|2866.4|2860.4|2866.4|2860.4|2865.1|2859.1|2
1634882980000|2021-10-22 06:09:40|2866.5|2860.5|2866.1|2860.1|2866.5|2860.5|2864.9|2858.9|5
1634882990000|2021-10-22 06:09:50|2866.5|2860.5|2867.4|2861.4|2867.9|2861.9|2866.1|2860.1|8
1634883000000|2021-10-22 06:10:00|2867.1|2861.1|2867.6|2861.6|2867.6|2861.6|2867.1|2861.1|10
1634883010000|2021-10-22 06:10:10|2867.4|2861.4|2868.6|2862.6|2868.9|2862.9|2866.6|2860.6|4
1634883020000|2021-10-22 06:10:20|2868.5|2862.5|2867.5|2861.5|2868.6|2862.6|2867.5|2861.5|6
1634883030000|2021-10-22 06:10:30|2866.9|2860.9|2867.4|2861.4|2867.4|2861.4|2866.8|2860.8|5
1634883050000|2021-10-22 06:10:50|2867.8|2861.8|2869.6|2863.6|2869.6|2863.6|2867.8|2861.8|4
1634883060000|2021-10-22 06:11:00|2869.5|2863.5|2867.9|2861.9|2869.5|2863.5|2867.9|2861.9|5
1634883070000|2021-10-22 06:11:10|2868|2862|2868.1|2862.1|2868.1|2862.1|2868|2862|2
1634883080000|2021-10-22 06:11:20|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1634883090000|2021-10-22 06:11:30|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1634883100000|2021-10-22 06:11:40|2867.3|2861.3|2867.1|2861.1|2867.8|2861.8|2867.1|2861.1|5
1634883110000|2021-10-22 06:11:50|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1634883120000|2021-10-22 06:12:00|2866.5|2860.5|2866.4|2860.4|2866.5|2860.5|2866.4|2860.4|2
1634883130000|2021-10-22 06:12:10|2866.5|2860.5|2868.3|2862.3|2868.3|2862.3|2866.5|2860.5|6
1634883140000|2021-10-22 06:12:20|2868.4|2862.4|2868.4|2862.4|2869.4|2863.4|2868.1|2862.1|9
1634883150000|2021-10-22 06:12:30|2869.4|2863.4|2868.4|2862.4|2869.4|2863.4|2868.4|2862.4|7
1634883160000|2021-10-22 06:12:40|2868.1|2862.1|2867.6|2861.6|2868.1|2862.1|2867.6|2861.6|5
1634883170000|2021-10-22 06:12:50|2867.9|2861.9|2867.1|2861.1|2867.9|2861.9|2867.1|2861.1|4
1634883180000|2021-10-22 06:13:00|2866.6|2860.6|2867.1|2861.1|2867.1|2861.1|2866.6|2860.6|2
1634883190000|2021-10-22 06:13:10|2867.6|2861.6|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|2
1634883200000|2021-10-22 06:13:20|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.9|2860.9|2
1634883210000|2021-10-22 06:13:30|2866.8|2860.8|2866.4|2860.4|2866.8|2860.8|2866.4|2860.4|2
1634883220000|2021-10-22 06:13:40|2866.1|2860.1|2864.9|2858.9|2866.4|2860.4|2864.9|2858.9|7
1634883230000|2021-10-22 06:13:50|2864.8|2858.8|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|16
1634883240000|2021-10-22 06:14:00|2863.6|2857.6|2863.6|2857.6|2864.5|2858.5|2863.6|2857.6|15
1634883250000|2021-10-22 06:14:10|2863.8|2857.8|2864|2858|2864.4|2858.4|2863.8|2857.8|6
1634883260000|2021-10-22 06:14:20|2863.4|2857.4|2863.4|2857.4|2863.6|2857.6|2862.4|2856.4|5
1634883270000|2021-10-22 06:14:30|2864.4|2858.4|2864.1|2858.1|2864.4|2858.4|2864.1|2858.1|4
1634883280000|2021-10-22 06:14:40|2865.4|2859.4|2864|2858|2866.4|2860.4|2864|2858|7
1634883290000|2021-10-22 06:14:50|2864.5|2858.5|2863.9|2857.9|2864.5|2858.5|2863.9|2857.9|6
1634883300000|2021-10-22 06:15:00|2865|2859|2865.5|2859.5|2865.5|2859.5|2864.6|2858.6|4
1634883310000|2021-10-22 06:15:10|2865.1|2859.1|2865|2859|2865.1|2859.1|2865|2859|2
1634883320000|2021-10-22 06:15:20|2863.8|2857.8|2862.9|2856.9|2863.8|2857.8|2862.4|2856.4|5
1634883330000|2021-10-22 06:15:30|2862.6|2856.6|2864.9|2858.9|2864.9|2858.9|2862.6|2856.6|6
1634883340000|2021-10-22 06:15:40|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1634883350000|2021-10-22 06:15:50|2863.3|2857.3|2864.3|2858.3|2864.3|2858.3|2863.3|2857.3|4
1634883360000|2021-10-22 06:16:00|2864.6|2858.6|2865.1|2859.1|2865.1|2859.1|2864.6|2858.6|3
1634883370000|2021-10-22 06:16:10|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|3
1634883380000|2021-10-22 06:16:20|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1634883390000|2021-10-22 06:16:30|2864.4|2858.4|2864.6|2858.6|2865|2859|2864.4|2858.4|4
1634883400000|2021-10-22 06:16:40|2863.9|2857.9|2863.6|2857.6|2863.9|2857.9|2863.6|2857.6|2
1634883410000|2021-10-22 06:16:50|2863.4|2857.4|2864.4|2858.4|2864.4|2858.4|2863.4|2857.4|2
1634883420000|2021-10-22 06:17:00|2864.6|2858.6|2865.4|2859.4|2865.4|2859.4|2864.6|2858.6|6
1634883430000|2021-10-22 06:17:10|2864.9|2858.9|2862.3|2856.3|2864.9|2858.9|2862.3|2856.3|3
1634883440000|2021-10-22 06:17:20|2862.1|2856.1|2862|2856|2862.1|2856.1|2861.3|2855.3|4
1634883450000|2021-10-22 06:17:30|2861.1|2855.1|2860.8|2854.8|2861.1|2855.1|2860.8|2854.8|3
1634883460000|2021-10-22 06:17:40|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1634883470000|2021-10-22 06:17:50|2860.3|2854.3|2859.6|2853.6|2860.3|2854.3|2859.6|2853.6|2
1634883480000|2021-10-22 06:18:00|2860.3|2854.3|2859.9|2853.9|2860.5|2854.5|2859.9|2853.9|10
1634883490000|2021-10-22 06:18:10|2860.5|2854.5|2861.4|2855.4|2861.4|2855.4|2860.5|2854.5|3
1634883500000|2021-10-22 06:18:20|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1634883510000|2021-10-22 06:18:30|2860.9|2854.9|2861.4|2855.4|2861.6|2855.6|2860.9|2854.9|7
1634883520000|2021-10-22 06:18:40|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1634883530000|2021-10-22 06:18:50|2861.4|2855.4|2861.6|2855.6|2861.6|2855.6|2861.4|2855.4|7
1634883540000|2021-10-22 06:19:00|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1634883560000|2021-10-22 06:19:20|2861.1|2855.1|2861.4|2855.4|2861.4|2855.4|2860.5|2854.5|6
1634883570000|2021-10-22 06:19:30|2861.1|2855.1|2861.5|2855.5|2861.6|2855.6|2861.1|2855.1|4
1634883580000|2021-10-22 06:19:40|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|2
1634883590000|2021-10-22 06:19:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1634883650000|2021-10-22 06:20:50|2863.4|2857.4|2865.4|2859.4|2865.4|2859.4|2863.4|2857.4|7
1634883670000|2021-10-22 06:21:10|2865.1|2859.1|2863.6|2857.6|2865.1|2859.1|2863.4|2857.4|3
1634883690000|2021-10-22 06:21:30|2863.8|2857.8|2864.1|2858.1|2864.1|2858.1|2863.8|2857.8|3
1634883700000|2021-10-22 06:21:40|2863.9|2857.9|2864.4|2858.4|2864.6|2858.6|2863.9|2857.9|5
1634883720000|2021-10-22 06:22:00|2864.5|2858.5|2864.6|2858.6|2864.6|2858.6|2864.5|2858.5|2
1634883730000|2021-10-22 06:22:10|2864.9|2858.9|2866.4|2860.4|2866.4|2860.4|2863.9|2857.9|7
1634883740000|2021-10-22 06:22:20|2867.9|2861.9|2866.4|2860.4|2868.1|2862.1|2866.4|2860.4|6
1634883750000|2021-10-22 06:22:30|2864.1|2858.1|2863.4|2857.4|2864.1|2858.1|2863.4|2857.4|6
1634883760000|2021-10-22 06:22:40|2863.8|2857.8|2863.6|2857.6|2865.3|2859.3|2863.6|2857.6|7
1634883770000|2021-10-22 06:22:50|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1634883810000|2021-10-22 06:23:30|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1634883820000|2021-10-22 06:23:40|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2861.9|2855.9|3
1634883840000|2021-10-22 06:24:00|2863.6|2857.6|2863.4|2857.4|2863.9|2857.9|2863.4|2857.4|5
1634883860000|2021-10-22 06:24:20|2863.6|2857.6|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|3
1634883870000|2021-10-22 06:24:30|2863.6|2857.6|2862.9|2856.9|2863.6|2857.6|2862.9|2856.9|2
1634883880000|2021-10-22 06:24:40|2863|2857|2864.5|2858.5|2864.5|2858.5|2863|2857|5
1634883890000|2021-10-22 06:24:50|2864.8|2858.8|2865.1|2859.1|2865.1|2859.1|2864.8|2858.8|2
1634883900000|2021-10-22 06:25:00|2864.9|2858.9|2863.4|2857.4|2864.9|2858.9|2863.4|2857.4|2
1634883910000|2021-10-22 06:25:10|2863.8|2857.8|2864.9|2858.9|2864.9|2858.9|2863.8|2857.8|3
1634883940000|2021-10-22 06:25:40|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1634883950000|2021-10-22 06:25:50|2864.9|2858.9|2865.1|2859.1|2865.1|2859.1|2864.9|2858.9|2
1634883980000|2021-10-22 06:26:20|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1634883990000|2021-10-22 06:26:30|2865.9|2859.9|2866.9|2860.9|2866.9|2860.9|2865.9|2859.9|3
1634884010000|2021-10-22 06:26:50|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1634884020000|2021-10-22 06:27:00|2868.1|2862.1|2868.3|2862.3|2868.3|2862.3|2868.1|2862.1|2
1634884030000|2021-10-22 06:27:10|2868|2862|2866.9|2860.9|2868|2862|2866.9|2860.9|3
1634884040000|2021-10-22 06:27:20|2867|2861|2867.4|2861.4|2867.4|2861.4|2867|2861|2
1634884050000|2021-10-22 06:27:30|2868.4|2862.4|2868.5|2862.5|2868.5|2862.5|2868.4|2862.4|2
1634884060000|2021-10-22 06:27:40|2869.1|2863.1|2869|2863|2869.1|2863.1|2868.6|2862.6|3
1634884070000|2021-10-22 06:27:50|2868.6|2862.6|2868.6|2862.6|2869|2863|2868.6|2862.6|3
1634884090000|2021-10-22 06:28:10|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1634884110000|2021-10-22 06:28:30|2868.6|2862.6|2866.9|2860.9|2868.8|2862.8|2866.9|2860.9|5
1634884120000|2021-10-22 06:28:40|2865.9|2859.9|2865.3|2859.3|2865.9|2859.9|2865.3|2859.3|4
1634884130000|2021-10-22 06:28:50|2863.9|2857.9|2864.1|2858.1|2865.1|2859.1|2863.9|2857.9|4
1634884140000|2021-10-22 06:29:00|2864.9|2858.9|2866.4|2860.4|2866.4|2860.4|2864.9|2858.9|4
1634884150000|2021-10-22 06:29:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1634884180000|2021-10-22 06:29:40|2864.9|2858.9|2864.5|2858.5|2864.9|2858.9|2864.5|2858.5|2
1634884190000|2021-10-22 06:29:50|2864.4|2858.4|2864.1|2858.1|2864.4|2858.4|2864.1|2858.1|2
1634884200000|2021-10-22 06:30:00|2864.6|2858.6|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|2
1634884210000|2021-10-22 06:30:10|2865.1|2859.1|2865.4|2859.4|2865.4|2859.4|2865.1|2859.1|2
1634884230000|2021-10-22 06:30:30|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1634884250000|2021-10-22 06:30:50|2864.1|2858.1|2864.5|2858.5|2864.5|2858.5|2864|2858|3
1634884260000|2021-10-22 06:31:00|2864.8|2858.8|2866.9|2860.9|2866.9|2860.9|2864.8|2858.8|6
1634884270000|2021-10-22 06:31:10|2866.6|2860.6|2864.9|2858.9|2866.6|2860.6|2864.9|2858.9|2
1634884280000|2021-10-22 06:31:20|2864.6|2858.6|2864.4|2858.4|2864.6|2858.6|2864.4|2858.4|2
1634884290000|2021-10-22 06:31:30|2864.6|2858.6|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|2
1634884300000|2021-10-22 06:31:40|2865.1|2859.1|2865.4|2859.4|2865.4|2859.4|2865.1|2859.1|2
1634884310000|2021-10-22 06:31:50|2865.5|2859.5|2866.6|2860.6|2866.6|2860.6|2865.5|2859.5|4
1634884320000|2021-10-22 06:32:00|2866.8|2860.8|2867.3|2861.3|2868.1|2862.1|2866.8|2860.8|4
1634884330000|2021-10-22 06:32:10|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1634884350000|2021-10-22 06:32:30|2867|2861|2864.3|2858.3|2867|2861|2864.3|2858.3|4
1634884360000|2021-10-22 06:32:40|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1634884370000|2021-10-22 06:32:50|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1634884380000|2021-10-22 06:33:00|2862.6|2856.6|2860.8|2854.8|2862.6|2856.6|2860.8|2854.8|6
1634884390000|2021-10-22 06:33:10|2862.1|2856.1|2862.4|2856.4|2863.4|2857.4|2862.1|2856.1|6
1634884400000|2021-10-22 06:33:20|2862.6|2856.6|2862.4|2856.4|2862.6|2856.6|2861.6|2855.6|3
1634884410000|2021-10-22 06:33:30|2861.6|2855.6|2863.1|2857.1|2863.1|2857.1|2861.6|2855.6|7
1634884420000|2021-10-22 06:33:40|2863.6|2857.6|2863.9|2857.9|2863.9|2857.9|2863.1|2857.1|4
1634884430000|2021-10-22 06:33:50|2864.3|2858.3|2864.9|2858.9|2865.4|2859.4|2864.3|2858.3|7
1634884440000|2021-10-22 06:34:00|2866.1|2860.1|2866.6|2860.6|2866.6|2860.6|2866.1|2860.1|3
1634884460000|2021-10-22 06:34:20|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1634884470000|2021-10-22 06:34:30|2867.1|2861.1|2866.6|2860.6|2867.1|2861.1|2866.6|2860.6|2
1634884480000|2021-10-22 06:34:40|2866.4|2860.4|2866.4|2860.4|2866.5|2860.5|2866.4|2860.4|5
1634884490000|2021-10-22 06:34:50|2865.5|2859.5|2865.9|2859.9|2865.9|2859.9|2865.4|2859.4|3
1634884500000|2021-10-22 06:35:00|2866|2860|2869.6|2863.6|2869.6|2863.6|2866|2860|10
1634884510000|2021-10-22 06:35:10|2870.1|2864.1|2869.3|2863.3|2870.1|2864.1|2869.3|2863.3|3
1634884530000|2021-10-22 06:35:30|2869|2863|2870.3|2864.3|2870.3|2864.3|2869|2863|3
1634884540000|2021-10-22 06:35:40|2870.4|2864.4|2870.5|2864.5|2871|2865|2870.4|2864.4|4
1634884550000|2021-10-22 06:35:50|2870.6|2864.6|2867.3|2861.3|2870.9|2864.9|2867.3|2861.3|3
1634884560000|2021-10-22 06:36:00|2867.8|2861.8|2868.9|2862.9|2868.9|2862.9|2867.8|2861.8|2
1634884580000|2021-10-22 06:36:20|2869.4|2863.4|2871|2865|2871|2865|2869.4|2863.4|4
1634884590000|2021-10-22 06:36:30|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1634884600000|2021-10-22 06:36:40|2871|2865|2871.9|2865.9|2871.9|2865.9|2871|2865|3
1634884610000|2021-10-22 06:36:50|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1634884620000|2021-10-22 06:37:00|2871.9|2865.9|2874.1|2868.1|2874.1|2868.1|2871.9|2865.9|2
1634884640000|2021-10-22 06:37:20|2873.8|2867.8|2871.6|2865.6|2873.8|2867.8|2871.6|2865.6|4
1634884650000|2021-10-22 06:37:30|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1634884680000|2021-10-22 06:38:00|2871.4|2865.4|2871.3|2865.3|2871.4|2865.4|2870.9|2864.9|4
1634884690000|2021-10-22 06:38:10|2871.1|2865.1|2872.4|2866.4|2872.8|2866.8|2871.1|2865.1|3
1634884710000|2021-10-22 06:38:30|2872.5|2866.5|2874.1|2868.1|2874.1|2868.1|2872.5|2866.5|4
1634884720000|2021-10-22 06:38:40|2873.9|2867.9|2873.4|2867.4|2873.9|2867.9|2873.4|2867.4|3
1634884730000|2021-10-22 06:38:50|2873.9|2867.9|2874.1|2868.1|2874.1|2868.1|2873.4|2867.4|3
1634884740000|2021-10-22 06:39:00|2873.6|2867.6|2876|2870|2876|2870|2873.4|2867.4|6
1634884750000|2021-10-22 06:39:10|2875.9|2869.9|2877|2871|2877.4|2871.4|2875.4|2869.4|8
1634884760000|2021-10-22 06:39:20|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|2
1634884770000|2021-10-22 06:39:30|2875.4|2869.4|2875.1|2869.1|2875.4|2869.4|2875.1|2869.1|2
1634884780000|2021-10-22 06:39:40|2875.4|2869.4|2875.1|2869.1|2876.4|2870.4|2875.1|2869.1|5
1634884790000|2021-10-22 06:39:50|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1634884800000|2021-10-22 06:40:00|2875.9|2869.9|2875.4|2869.4|2875.9|2869.9|2875.4|2869.4|2
1634884810000|2021-10-22 06:40:10|2874.1|2868.1|2873.9|2867.9|2874.4|2868.4|2873.9|2867.9|3
1634884820000|2021-10-22 06:40:20|2874.1|2868.1|2874.5|2868.5|2874.6|2868.6|2873.8|2867.8|7
1634884830000|2021-10-22 06:40:30|2873.9|2867.9|2875.6|2869.6|2876.1|2870.1|2873.9|2867.9|6
1634884840000|2021-10-22 06:40:40|2875.5|2869.5|2875|2869|2875.6|2869.6|2875|2869|4
1634884850000|2021-10-22 06:40:50|2875.6|2869.6|2877.1|2871.1|2877.3|2871.3|2875.6|2869.6|3
1634884860000|2021-10-22 06:41:00|2876.9|2870.9|2877.3|2871.3|2877.3|2871.3|2876.9|2870.9|3
1634884870000|2021-10-22 06:41:10|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|3
1634884880000|2021-10-22 06:41:20|2877.4|2871.4|2879.4|2873.4|2879.8|2873.8|2877.4|2871.4|10
1634884890000|2021-10-22 06:41:30|2878.9|2872.9|2878.1|2872.1|2878.9|2872.9|2878.1|2872.1|2
1634884900000|2021-10-22 06:41:40|2877.6|2871.6|2878.1|2872.1|2879.1|2873.1|2877.4|2871.4|6
1634884910000|2021-10-22 06:41:50|2878.3|2872.3|2878.6|2872.6|2878.6|2872.6|2878.3|2872.3|3
1634884920000|2021-10-22 06:42:00|2878.9|2872.9|2880.4|2874.4|2880.4|2874.4|2878.8|2872.8|4
1634884930000|2021-10-22 06:42:10|2879.9|2873.9|2879.1|2873.1|2879.9|2873.9|2879|2873|4
1634884940000|2021-10-22 06:42:20|2879.4|2873.4|2879.6|2873.6|2880.4|2874.4|2879.4|2873.4|6
1634884950000|2021-10-22 06:42:30|2879.9|2873.9|2879.5|2873.5|2880.6|2874.6|2879.5|2873.5|13
1634884960000|2021-10-22 06:42:40|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1634884970000|2021-10-22 06:42:50|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.4|2873.4|7
1634884980000|2021-10-22 06:43:00|2879.5|2873.5|2880.9|2874.9|2880.9|2874.9|2879.5|2873.5|6
1634884990000|2021-10-22 06:43:10|2881.6|2875.6|2880|2874|2881.9|2875.9|2879.6|2873.6|8
1634885000000|2021-10-22 06:43:20|2879.6|2873.6|2878.9|2872.9|2879.8|2873.8|2878.9|2872.9|4
1634885010000|2021-10-22 06:43:30|2879.4|2873.4|2876.9|2870.9|2879.4|2873.4|2876.9|2870.9|6
1634885020000|2021-10-22 06:43:40|2875.9|2869.9|2875.8|2869.8|2875.9|2869.9|2875.1|2869.1|5
1634885030000|2021-10-22 06:43:50|2875.9|2869.9|2878.9|2872.9|2878.9|2872.9|2875.9|2869.9|5
1634885040000|2021-10-22 06:44:00|2878.8|2872.8|2880.6|2874.6|2880.6|2874.6|2878.6|2872.6|6
1634885050000|2021-10-22 06:44:10|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1634885060000|2021-10-22 06:44:20|2882.1|2876.1|2885.1|2879.1|2885.5|2879.5|2882.1|2876.1|7
1634885070000|2021-10-22 06:44:30|2885.3|2879.3|2885.8|2879.8|2885.9|2879.9|2885.3|2879.3|4
1634885080000|2021-10-22 06:44:40|2886|2880|2888.5|2882.5|2888.9|2882.9|2886|2880|10
1634885090000|2021-10-22 06:44:50|2888.1|2882.1|2890.4|2884.4|2890.4|2884.4|2887.9|2881.9|11
1634885100000|2021-10-22 06:45:00|2890.6|2884.6|2889.4|2883.4|2890.6|2884.6|2888.6|2882.6|10
1634885110000|2021-10-22 06:45:10|2888.8|2882.8|2889.3|2883.3|2889.4|2883.4|2888.8|2882.8|6
1634885120000|2021-10-22 06:45:20|2890.6|2884.6|2890.1|2884.1|2891.1|2885.1|2889.4|2883.4|7
1634885130000|2021-10-22 06:45:30|2891.1|2885.1|2894.1|2888.1|2894.9|2888.9|2890.6|2884.6|14
1634885140000|2021-10-22 06:45:40|2894|2888|2894.4|2888.4|2894.4|2888.4|2892.4|2886.4|7
1634885150000|2021-10-22 06:45:50|2894.1|2888.1|2892|2886|2894.1|2888.1|2892|2886|5
1634885160000|2021-10-22 06:46:00|2892.4|2886.4|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|5
1634885170000|2021-10-22 06:46:10|2892.1|2886.1|2893.9|2887.9|2893.9|2887.9|2891.6|2885.6|8
1634885180000|2021-10-22 06:46:20|2895.4|2889.4|2894.5|2888.5|2895.4|2889.4|2894.5|2888.5|2
1634885190000|2021-10-22 06:46:30|2894.6|2888.6|2896.6|2890.6|2896.6|2890.6|2894.6|2888.6|3
1634885200000|2021-10-22 06:46:40|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1634885210000|2021-10-22 06:46:50|2896.6|2890.6|2896.1|2890.1|2896.6|2890.6|2896.1|2890.1|2
1634885220000|2021-10-22 06:47:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.1|2889.1|3
1634885230000|2021-10-22 06:47:10|2895.4|2889.4|2894.6|2888.6|2895.4|2889.4|2894.6|2888.6|3
1634885240000|2021-10-22 06:47:20|2894.5|2888.5|2896.6|2890.6|2896.9|2890.9|2894.5|2888.5|4
1634885250000|2021-10-22 06:47:30|2896.9|2890.9|2896.4|2890.4|2897.1|2891.1|2896.4|2890.4|6
1634885260000|2021-10-22 06:47:40|2896.5|2890.5|2898.4|2892.4|2898.6|2892.6|2896.5|2890.5|13
1634885270000|2021-10-22 06:47:50|2898.6|2892.6|2899.1|2893.1|2899.3|2893.3|2898.6|2892.6|3
1634885280000|2021-10-22 06:48:00|2898.9|2892.9|2899.6|2893.6|2899.6|2893.6|2898.9|2892.9|5
1634885290000|2021-10-22 06:48:10|2900.1|2894.1|2899.9|2893.9|2900.6|2894.6|2899.6|2893.6|9
1634885300000|2021-10-22 06:48:20|2899.6|2893.6|2899.3|2893.3|2900.6|2894.6|2899.1|2893.1|8
1634885310000|2021-10-22 06:48:30|2898.9|2892.9|2899.6|2893.6|2899.9|2893.9|2897.6|2891.6|10
1634885320000|2021-10-22 06:48:40|2898.9|2892.9|2896.6|2890.6|2898.9|2892.9|2896.6|2890.6|9
1634885330000|2021-10-22 06:48:50|2896.4|2890.4|2897|2891|2897|2891|2895.4|2889.4|7
1634885340000|2021-10-22 06:49:00|2897.1|2891.1|2897.1|2891.1|2897.6|2891.6|2897|2891|8
1634885350000|2021-10-22 06:49:10|2897.3|2891.3|2898|2892|2898|2892|2897.3|2891.3|8
1634885360000|2021-10-22 06:49:20|2897.6|2891.6|2892.3|2886.3|2897.6|2891.6|2892.1|2886.1|10
1634885370000|2021-10-22 06:49:30|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|3
1634885380000|2021-10-22 06:49:40|2890|2884|2890.9|2884.9|2891.6|2885.6|2890|2884|7
1634885390000|2021-10-22 06:49:50|2891.1|2885.1|2890.3|2884.3|2891.5|2885.5|2890.3|2884.3|4
1634885400000|2021-10-22 06:50:00|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|2
1634885410000|2021-10-22 06:50:10|2889.4|2883.4|2885.5|2879.5|2889.4|2883.4|2885.5|2879.5|11
1634885420000|2021-10-22 06:50:20|2884.8|2878.8|2883.5|2877.5|2884.8|2878.8|2883.5|2877.5|4
1634885430000|2021-10-22 06:50:30|2882.4|2876.4|2882.1|2876.1|2882.5|2876.5|2882.1|2876.1|5
1634885440000|2021-10-22 06:50:40|2882.6|2876.6|2880.9|2874.9|2882.6|2876.6|2880.9|2874.9|6
1634885450000|2021-10-22 06:50:50|2881.1|2875.1|2879.1|2873.1|2881.1|2875.1|2879.1|2873.1|4
1634885460000|2021-10-22 06:51:00|2879.4|2873.4|2882.1|2876.1|2882.6|2876.6|2879.4|2873.4|8
1634885470000|2021-10-22 06:51:10|2882.5|2876.5|2882.1|2876.1|2882.6|2876.6|2881.9|2875.9|7
1634885480000|2021-10-22 06:51:20|2882.4|2876.4|2882.4|2876.4|2883.1|2877.1|2882.4|2876.4|9
1634885490000|2021-10-22 06:51:30|2882.1|2876.1|2878.9|2872.9|2882.4|2876.4|2878.9|2872.9|9
1634885500000|2021-10-22 06:51:40|2878.5|2872.5|2879.3|2873.3|2879.3|2873.3|2878.5|2872.5|3
1634885510000|2021-10-22 06:51:50|2879.5|2873.5|2880.4|2874.4|2880.4|2874.4|2879.5|2873.5|5
1634885520000|2021-10-22 06:52:00|2880.5|2874.5|2879.4|2873.4|2880.5|2874.5|2879.1|2873.1|7
1634885530000|2021-10-22 06:52:10|2879.1|2873.1|2877.1|2871.1|2879.4|2873.4|2877.1|2871.1|5
1634885540000|2021-10-22 06:52:20|2877.4|2871.4|2877.8|2871.8|2878|2872|2877.4|2871.4|6
1634885550000|2021-10-22 06:52:30|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1634885560000|2021-10-22 06:52:40|2877.9|2871.9|2876|2870|2878.3|2872.3|2876|2870|8
1634885570000|2021-10-22 06:52:50|2875.9|2869.9|2874.1|2868.1|2875.9|2869.9|2873.9|2867.9|8
1634885580000|2021-10-22 06:53:00|2873.9|2867.9|2871.1|2865.1|2874.1|2868.1|2871.1|2865.1|9
1634885590000|2021-10-22 06:53:10|2870.9|2864.9|2871.6|2865.6|2871.6|2865.6|2869.6|2863.6|4
1634885600000|2021-10-22 06:53:20|2871.9|2865.9|2872.6|2866.6|2873.1|2867.1|2871.9|2865.9|9
1634885610000|2021-10-22 06:53:30|2872.4|2866.4|2872.1|2866.1|2872.9|2866.9|2872.1|2866.1|8
1634885620000|2021-10-22 06:53:40|2872.4|2866.4|2872.6|2866.6|2872.9|2866.9|2872.4|2866.4|6
1634885630000|2021-10-22 06:53:50|2873.3|2867.3|2874.9|2868.9|2874.9|2868.9|2873.1|2867.1|10
1634885640000|2021-10-22 06:54:00|2874.8|2868.8|2875.6|2869.6|2875.6|2869.6|2874.8|2868.8|8
1634885650000|2021-10-22 06:54:10|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1634885660000|2021-10-22 06:54:20|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|4
1634885670000|2021-10-22 06:54:30|2876.1|2870.1|2876.1|2870.1|2876.4|2870.4|2875.6|2869.6|7
1634885680000|2021-10-22 06:54:40|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1634885690000|2021-10-22 06:54:50|2876.5|2870.5|2878.4|2872.4|2878.4|2872.4|2876.5|2870.5|7
1634885700000|2021-10-22 06:55:00|2878.6|2872.6|2878.5|2872.5|2879.4|2873.4|2878.4|2872.4|8
1634885720000|2021-10-22 06:55:20|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1634885730000|2021-10-22 06:55:30|2879.8|2873.8|2880|2874|2880.3|2874.3|2879.8|2873.8|3
1634885750000|2021-10-22 06:55:50|2880.3|2874.3|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|3
1634885770000|2021-10-22 06:56:10|2880.5|2874.5|2879.3|2873.3|2880.5|2874.5|2879|2873|4
1634885780000|2021-10-22 06:56:20|2879|2873|2878.5|2872.5|2879|2873|2878.5|2872.5|2
1634885790000|2021-10-22 06:56:30|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1634885800000|2021-10-22 06:56:40|2879.5|2873.5|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|3
1634885830000|2021-10-22 06:57:10|2878.8|2872.8|2877.3|2871.3|2878.8|2872.8|2877|2871|3
1634885840000|2021-10-22 06:57:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1634885850000|2021-10-22 06:57:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1634885860000|2021-10-22 06:57:40|2877|2871|2877.8|2871.8|2877.8|2871.8|2877|2871|4
1634885870000|2021-10-22 06:57:50|2877.3|2871.3|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|2
1634885880000|2021-10-22 06:58:00|2878|2872|2878.5|2872.5|2878.5|2872.5|2878|2872|2
1634885890000|2021-10-22 06:58:10|2878.3|2872.3|2878|2872|2878.3|2872.3|2877.8|2871.8|3
1634885910000|2021-10-22 06:58:30|2876.8|2870.8|2876|2870|2876.8|2870.8|2875.5|2869.5|7
1634885920000|2021-10-22 06:58:40|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1634885930000|2021-10-22 06:58:50|2874|2868|2873.5|2867.5|2874|2868|2873.5|2867.5|3
1634885940000|2021-10-22 06:59:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1634885950000|2021-10-22 06:59:10|2873.8|2867.8|2872.8|2866.8|2873.8|2867.8|2872.8|2866.8|3
1634885970000|2021-10-22 06:59:30|2873|2867|2874.5|2868.5|2874.5|2868.5|2873|2867|5
1634885980000|2021-10-22 06:59:40|2874.8|2868.8|2875.8|2869.8|2875.8|2869.8|2874.8|2868.8|4
1634885990000|2021-10-22 06:59:50|2876|2870|2875.3|2869.3|2876|2870|2875.3|2869.3|3
1634886000000|2021-10-22 07:00:00|2875|2869|2876.3|2870.3|2876.5|2870.5|2873.3|2867.3|11
1634886010000|2021-10-22 07:00:10|2876.5|2870.5|2878.5|2872.5|2878.8|2872.8|2876.3|2870.3|8
1634886020000|2021-10-22 07:00:20|2879|2873|2877.3|2871.3|2879|2873|2877.3|2871.3|5
1634886030000|2021-10-22 07:00:30|2877.8|2871.8|2877|2871|2877.8|2871.8|2877|2871|4
1634886040000|2021-10-22 07:00:40|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1634886060000|2021-10-22 07:01:00|2876.8|2870.8|2875.3|2869.3|2877|2871|2875.3|2869.3|5
1634886070000|2021-10-22 07:01:10|2874.8|2868.8|2875.8|2869.8|2875.8|2869.8|2874.8|2868.8|2
1634886080000|2021-10-22 07:01:20|2875.5|2869.5|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|4
1634886110000|2021-10-22 07:01:50|2875.3|2869.3|2874.8|2868.8|2875.3|2869.3|2874.8|2868.8|3
1634886120000|2021-10-22 07:02:00|2874.5|2868.5|2873.5|2867.5|2874.5|2868.5|2873.3|2867.3|8
1634886130000|2021-10-22 07:02:10|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1634886140000|2021-10-22 07:02:20|2873|2867|2874.3|2868.3|2874.3|2868.3|2873|2867|6
1634886150000|2021-10-22 07:02:30|2874.5|2868.5|2874.3|2868.3|2875|2869|2874.3|2868.3|5
1634886160000|2021-10-22 07:02:40|2874.5|2868.5|2875.3|2869.3|2875.3|2869.3|2874.5|2868.5|3
1634886170000|2021-10-22 07:02:50|2875|2869|2875|2869|2875|2869|2875|2869|1
1634886180000|2021-10-22 07:03:00|2875.3|2869.3|2876.5|2870.5|2876.5|2870.5|2875.3|2869.3|3
1634886190000|2021-10-22 07:03:10|2876.8|2870.8|2877.5|2871.5|2877.5|2871.5|2876.8|2870.8|2
1634886200000|2021-10-22 07:03:20|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1634886210000|2021-10-22 07:03:30|2877.5|2871.5|2879|2873|2879.8|2873.8|2877.5|2871.5|6
1634886220000|2021-10-22 07:03:40|2879.3|2873.3|2880.5|2874.5|2880.5|2874.5|2879.3|2873.3|3
1634886230000|2021-10-22 07:03:50|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|3
1634886240000|2021-10-22 07:04:00|2881.5|2875.5|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|4
1634886250000|2021-10-22 07:04:10|2882.8|2876.8|2881|2875|2883.5|2877.5|2881|2875|6
1634886260000|2021-10-22 07:04:20|2880.8|2874.8|2882|2876|2882|2876|2880.8|2874.8|4
1634886270000|2021-10-22 07:04:30|2881.8|2875.8|2882.5|2876.5|2882.5|2876.5|2881.8|2875.8|2
1634886280000|2021-10-22 07:04:40|2882.3|2876.3|2881.3|2875.3|2882.3|2876.3|2880.8|2874.8|8
1634886290000|2021-10-22 07:04:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1634886300000|2021-10-22 07:05:00|2881.8|2875.8|2880.3|2874.3|2881.8|2875.8|2880.3|2874.3|5
1634886320000|2021-10-22 07:05:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1634886330000|2021-10-22 07:05:30|2880.8|2874.8|2882.8|2876.8|2882.8|2876.8|2880.8|2874.8|2
1634886340000|2021-10-22 07:05:40|2882.5|2876.5|2883.3|2877.3|2883.3|2877.3|2882.5|2876.5|4
1634886350000|2021-10-22 07:05:50|2883.5|2877.5|2884|2878|2884|2878|2883.5|2877.5|2
1634886370000|2021-10-22 07:06:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1634886380000|2021-10-22 07:06:20|2884|2878|2885.5|2879.5|2885.5|2879.5|2883.8|2877.8|6
1634886390000|2021-10-22 07:06:30|2885.8|2879.8|2886.5|2880.5|2886.5|2880.5|2885.8|2879.8|3
1634886400000|2021-10-22 07:06:40|2886.3|2880.3|2887.5|2881.5|2887.5|2881.5|2886.3|2880.3|2
1634886410000|2021-10-22 07:06:50|2887.8|2881.8|2889|2883|2889|2883|2887.8|2881.8|5
1634886430000|2021-10-22 07:07:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1634886440000|2021-10-22 07:07:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1634886450000|2021-10-22 07:07:30|2890|2884|2890|2884|2890|2884|2890|2884|1
1634886460000|2021-10-22 07:07:40|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1634886470000|2021-10-22 07:07:50|2890|2884|2890|2884|2890|2884|2890|2884|1
1634886480000|2021-10-22 07:08:00|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.5|2882.5|5
1634886490000|2021-10-22 07:08:10|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1634886500000|2021-10-22 07:08:20|2888.3|2882.3|2889.5|2883.5|2889.5|2883.5|2888.3|2882.3|4
1634886510000|2021-10-22 07:08:30|2889.8|2883.8|2891|2885|2891|2885|2889.8|2883.8|2
1634886520000|2021-10-22 07:08:40|2890.8|2884.8|2889.8|2883.8|2890.8|2884.8|2889.8|2883.8|4
1634886550000|2021-10-22 07:09:10|2889.5|2883.5|2888|2882|2889.5|2883.5|2888|2882|4
1634886570000|2021-10-22 07:09:30|2887.8|2881.8|2886.8|2880.8|2887.8|2881.8|2886.5|2880.5|8
1634886580000|2021-10-22 07:09:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1634886590000|2021-10-22 07:09:50|2886.3|2880.3|2887|2881|2887|2881|2886.3|2880.3|2
1634886600000|2021-10-22 07:10:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1634886610000|2021-10-22 07:10:10|2886.5|2880.5|2884.8|2878.8|2886.5|2880.5|2884.8|2878.8|7
1634886630000|2021-10-22 07:10:30|2885.5|2879.5|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|4
1634886640000|2021-10-22 07:10:40|2885.5|2879.5|2886.8|2880.8|2886.8|2880.8|2885|2879|6
1634886650000|2021-10-22 07:10:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1634886660000|2021-10-22 07:11:00|2886.5|2880.5|2887|2881|2887.3|2881.3|2886.5|2880.5|6
1634886670000|2021-10-22 07:11:10|2886.5|2880.5|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|3
1634886680000|2021-10-22 07:11:20|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|4
1634886690000|2021-10-22 07:11:30|2886.8|2880.8|2888|2882|2888.3|2882.3|2886.8|2880.8|5
1634886700000|2021-10-22 07:11:40|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|3
1634886710000|2021-10-22 07:11:50|2889.3|2883.3|2890|2884|2891.5|2885.5|2889.3|2883.3|4
1634886720000|2021-10-22 07:12:00|2889.5|2883.5|2889|2883|2889.5|2883.5|2889|2883|3
1634886730000|2021-10-22 07:12:10|2889.5|2883.5|2890.3|2884.3|2890.3|2884.3|2889.5|2883.5|2
1634886750000|2021-10-22 07:12:30|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|4
1634886760000|2021-10-22 07:12:40|2889.8|2883.8|2887.5|2881.5|2889.8|2883.8|2887.5|2881.5|6
1634886770000|2021-10-22 07:12:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1634886780000|2021-10-22 07:13:00|2887.3|2881.3|2887.8|2881.8|2889.5|2883.5|2887.3|2881.3|10
1634886790000|2021-10-22 07:13:10|2887.5|2881.5|2889.3|2883.3|2889.3|2883.3|2887.5|2881.5|3
1634886810000|2021-10-22 07:13:30|2889|2883|2890.8|2884.8|2890.8|2884.8|2888.8|2882.8|7
1634886840000|2021-10-22 07:14:00|2890.5|2884.5|2887.8|2881.8|2890.5|2884.5|2887.8|2881.8|7
1634886850000|2021-10-22 07:14:10|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|2
1634886860000|2021-10-22 07:14:20|2888|2882|2888|2882|2888|2882|2888|2882|1
1634886870000|2021-10-22 07:14:30|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.3|2881.3|3
1634886890000|2021-10-22 07:14:50|2888|2882|2888|2882|2888.3|2882.3|2888|2882|3
1634886900000|2021-10-22 07:15:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2886.8|2880.8|5
1634886920000|2021-10-22 07:15:20|2888|2882|2889.3|2883.3|2890|2884|2888|2882|6
1634886930000|2021-10-22 07:15:30|2889|2883|2889|2883|2889.3|2883.3|2888.8|2882.8|5
1634886950000|2021-10-22 07:15:50|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.8|2882.8|3
1634886960000|2021-10-22 07:16:00|2889|2883|2889|2883|2889|2883|2888.8|2882.8|3
1634886980000|2021-10-22 07:16:20|2888.8|2882.8|2890|2884|2890|2884|2888.8|2882.8|5
1634887000000|2021-10-22 07:16:40|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1634887010000|2021-10-22 07:16:50|2891.5|2885.5|2891.8|2885.8|2892|2886|2891.5|2885.5|4
1634887020000|2021-10-22 07:17:00|2892|2886|2891.8|2885.8|2892|2886|2891.5|2885.5|4
1634887030000|2021-10-22 07:17:10|2892|2886|2891.5|2885.5|2892|2886|2891.5|2885.5|3
1634887040000|2021-10-22 07:17:20|2891.3|2885.3|2889.3|2883.3|2891.5|2885.5|2889.3|2883.3|11
1634887050000|2021-10-22 07:17:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1634887060000|2021-10-22 07:17:40|2889|2883|2889|2883|2889.3|2883.3|2889|2883|3
1634887070000|2021-10-22 07:17:50|2889.3|2883.3|2890.8|2884.8|2890.8|2884.8|2889.3|2883.3|4
1634887080000|2021-10-22 07:18:00|2891|2885|2891.8|2885.8|2891.8|2885.8|2890.8|2884.8|4
1634887090000|2021-10-22 07:18:10|2891.5|2885.5|2891|2885|2891.5|2885.5|2891|2885|2
1634887100000|2021-10-22 07:18:20|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|3
1634887120000|2021-10-22 07:18:40|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1634887140000|2021-10-22 07:19:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|5
1634887150000|2021-10-22 07:19:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1634887160000|2021-10-22 07:19:20|2890|2884|2889.3|2883.3|2890|2884|2889|2883|6
1634887170000|2021-10-22 07:19:30|2888.8|2882.8|2889|2883|2889.3|2883.3|2888.8|2882.8|3
1634887180000|2021-10-22 07:19:40|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1634887200000|2021-10-22 07:20:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|6
1634887210000|2021-10-22 07:20:10|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|5
1634887220000|2021-10-22 07:20:20|2889.5|2883.5|2890.5|2884.5|2890.5|2884.5|2889.3|2883.3|4
1634887230000|2021-10-22 07:20:30|2890.8|2884.8|2892.3|2886.3|2892.3|2886.3|2890.8|2884.8|3
1634887240000|2021-10-22 07:20:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1634887250000|2021-10-22 07:20:50|2892.3|2886.3|2890.3|2884.3|2892.3|2886.3|2890.3|2884.3|7
1634887260000|2021-10-22 07:21:00|2890.5|2884.5|2892.5|2886.5|2892.8|2886.8|2890.5|2884.5|7
1634887270000|2021-10-22 07:21:10|2892.3|2886.3|2890.5|2884.5|2892.3|2886.3|2890.5|2884.5|4
1634887280000|2021-10-22 07:21:20|2890.3|2884.3|2891.8|2885.8|2891.8|2885.8|2890.3|2884.3|4
1634887290000|2021-10-22 07:21:30|2892|2886|2892|2886|2892|2886|2892|2886|1
1634887300000|2021-10-22 07:21:40|2891.8|2885.8|2890.8|2884.8|2892.3|2886.3|2890.8|2884.8|6
1634887310000|2021-10-22 07:21:50|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|3
1634887320000|2021-10-22 07:22:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1634887330000|2021-10-22 07:22:10|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890|2884|4
1634887340000|2021-10-22 07:22:20|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1634887350000|2021-10-22 07:22:30|2891.8|2885.8|2892.5|2886.5|2892.5|2886.5|2891.8|2885.8|3
1634887380000|2021-10-22 07:23:00|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891|2885|5
1634887390000|2021-10-22 07:23:10|2892.3|2886.3|2891|2885|2892.5|2886.5|2891|2885|5
1634887400000|2021-10-22 07:23:20|2890.8|2884.8|2891.5|2885.5|2891.5|2885.5|2890.8|2884.8|3
1634887420000|2021-10-22 07:23:40|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|4
1634887430000|2021-10-22 07:23:50|2891.5|2885.5|2889.8|2883.8|2892.8|2886.8|2889.5|2883.5|14
1634887440000|2021-10-22 07:24:00|2890|2884|2890|2884|2890|2884|2890|2884|1
1634887450000|2021-10-22 07:24:10|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1634887470000|2021-10-22 07:24:30|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|6
1634887480000|2021-10-22 07:24:40|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1634887490000|2021-10-22 07:24:50|2890|2884|2889.5|2883.5|2890|2884|2889.5|2883.5|3
1634887500000|2021-10-22 07:25:00|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|2
1634887520000|2021-10-22 07:25:20|2889|2883|2885.8|2879.8|2889|2883|2885.5|2879.5|7
1634887530000|2021-10-22 07:25:30|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1634887550000|2021-10-22 07:25:50|2886|2880|2889|2883|2889|2883|2886|2880|2
1634887560000|2021-10-22 07:26:00|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888|2882|8
1634887570000|2021-10-22 07:26:10|2890|2884|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|4
1634887580000|2021-10-22 07:26:20|2890.5|2884.5|2890|2884|2890.8|2884.8|2890|2884|4
1634887590000|2021-10-22 07:26:30|2889.8|2883.8|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|3
1634887600000|2021-10-22 07:26:40|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1634887610000|2021-10-22 07:26:50|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|3
1634887620000|2021-10-22 07:27:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|3
1634887630000|2021-10-22 07:27:10|2890|2884|2890|2884|2890|2884|2890|2884|1
1634887650000|2021-10-22 07:27:30|2890.3|2884.3|2889.8|2883.8|2890.5|2884.5|2889.8|2883.8|10
1634887660000|2021-10-22 07:27:40|2890.8|2884.8|2889.3|2883.3|2890.8|2884.8|2889.3|2883.3|5
1634887670000|2021-10-22 07:27:50|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1634887680000|2021-10-22 07:28:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1634887690000|2021-10-22 07:28:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1634887700000|2021-10-22 07:28:20|2889.8|2883.8|2890.5|2884.5|2891|2885|2889.8|2883.8|6
1634887710000|2021-10-22 07:28:30|2890.3|2884.3|2889.5|2883.5|2890.3|2884.3|2889.5|2883.5|3
1634887720000|2021-10-22 07:28:40|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|3
1634887730000|2021-10-22 07:28:50|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|3
1634887740000|2021-10-22 07:29:00|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|4
1634887750000|2021-10-22 07:29:10|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2887.3|2881.3|2
1634887760000|2021-10-22 07:29:20|2887.3|2881.3|2886.3|2880.3|2887.5|2881.5|2886|2880|8
1634887770000|2021-10-22 07:29:30|2886|2880|2886|2880|2886.3|2880.3|2885.5|2879.5|4
1634887780000|2021-10-22 07:29:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1634887790000|2021-10-22 07:29:50|2886|2880|2885.5|2879.5|2886|2880|2885.5|2879.5|3
1634887800000|2021-10-22 07:30:00|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1634887810000|2021-10-22 07:30:10|2885.8|2879.8|2887.3|2881.3|2887.3|2881.3|2885.8|2879.8|5
1634887820000|2021-10-22 07:30:20|2886.8|2880.8|2886|2880|2886.8|2880.8|2885|2879|8
1634887830000|2021-10-22 07:30:30|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2884.8|2878.8|3
1634887850000|2021-10-22 07:30:50|2885.3|2879.3|2885|2879|2885.3|2879.3|2884.8|2878.8|3
1634887880000|2021-10-22 07:31:20|2884.8|2878.8|2886.8|2880.8|2886.8|2880.8|2884.8|2878.8|4
1634887890000|2021-10-22 07:31:30|2886|2880|2886|2880|2886|2880|2886|2880|1
1634887910000|2021-10-22 07:31:50|2886.3|2880.3|2885.5|2879.5|2886.3|2880.3|2885|2879|10
1634887930000|2021-10-22 07:32:10|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|2
1634887940000|2021-10-22 07:32:20|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1634887960000|2021-10-22 07:32:40|2888|2882|2889|2883|2889.3|2883.3|2888|2882|3
1634887970000|2021-10-22 07:32:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1634887990000|2021-10-22 07:33:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1634888010000|2021-10-22 07:33:30|2888.3|2882.3|2889.5|2883.5|2889.5|2883.5|2888.3|2882.3|3
1634888020000|2021-10-22 07:33:40|2889.8|2883.8|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|4
1634888030000|2021-10-22 07:33:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1634888040000|2021-10-22 07:34:00|2890|2884|2888.8|2882.8|2890|2884|2888.8|2882.8|2
1634888050000|2021-10-22 07:34:10|2889|2883|2889.3|2883.3|2889.8|2883.8|2889|2883|5
1634888060000|2021-10-22 07:34:20|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|3
1634888070000|2021-10-22 07:34:30|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|2
1634888090000|2021-10-22 07:34:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1634888100000|2021-10-22 07:35:00|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1634888110000|2021-10-22 07:35:10|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1634888130000|2021-10-22 07:35:30|2890|2884|2890|2884|2890|2884|2890|2884|1
1634888140000|2021-10-22 07:35:40|2889.8|2883.8|2888.3|2882.3|2889.8|2883.8|2888.3|2882.3|5
1634888150000|2021-10-22 07:35:50|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2886.8|2880.8|5
1634888160000|2021-10-22 07:36:00|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1634888170000|2021-10-22 07:36:10|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|3
1634888190000|2021-10-22 07:36:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1634888200000|2021-10-22 07:36:40|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1634888210000|2021-10-22 07:36:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1634888220000|2021-10-22 07:37:00|2887|2881|2888.3|2882.3|2888.3|2882.3|2887|2881|2
1634888230000|2021-10-22 07:37:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1634888240000|2021-10-22 07:37:20|2887.8|2881.8|2888|2882|2888|2882|2887|2881|4
1634888250000|2021-10-22 07:37:30|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1634888260000|2021-10-22 07:37:40|2887.3|2881.3|2886.8|2880.8|2887.3|2881.3|2886.8|2880.8|3
1634888280000|2021-10-22 07:38:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1634888290000|2021-10-22 07:38:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1634888300000|2021-10-22 07:38:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1634888310000|2021-10-22 07:38:30|2886.8|2880.8|2888.3|2882.3|2888.5|2882.5|2886.8|2880.8|5
1634888320000|2021-10-22 07:38:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1634888330000|2021-10-22 07:38:50|2888.3|2882.3|2887.3|2881.3|2888.3|2882.3|2887.3|2881.3|4
1634888340000|2021-10-22 07:39:00|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|3
1634888350000|2021-10-22 07:39:10|2887|2881|2888|2882|2888|2882|2887|2881|3
1634888370000|2021-10-22 07:39:30|2888.3|2882.3|2888|2882|2888.3|2882.3|2888|2882|2
1634888400000|2021-10-22 07:40:00|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1634888420000|2021-10-22 07:40:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1634888450000|2021-10-22 07:40:50|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.8|2881.8|2
1634888460000|2021-10-22 07:41:00|2888.5|2882.5|2888.8|2882.8|2889|2883|2888.5|2882.5|3
1634888470000|2021-10-22 07:41:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1634888480000|2021-10-22 07:41:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1634888490000|2021-10-22 07:41:30|2888|2882|2889.3|2883.3|2889.3|2883.3|2888|2882|2
1634888500000|2021-10-22 07:41:40|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1634888510000|2021-10-22 07:41:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1634888520000|2021-10-22 07:42:00|2890|2884|2890|2884|2890|2884|2890|2884|1
1634888530000|2021-10-22 07:42:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1634888540000|2021-10-22 07:42:20|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|3
1634888550000|2021-10-22 07:42:30|2891|2885|2890.3|2884.3|2891|2885|2890.3|2884.3|4
1634888560000|2021-10-22 07:42:40|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|3
1634888580000|2021-10-22 07:43:00|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1634888590000|2021-10-22 07:43:10|2890|2884|2889|2883|2890|2884|2889|2883|2
1634888600000|2021-10-22 07:43:20|2888.8|2882.8|2886.8|2880.8|2888.8|2882.8|2886.8|2880.8|5
1634888610000|2021-10-22 07:43:30|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|4
1634888620000|2021-10-22 07:43:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1634888630000|2021-10-22 07:43:50|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1634888640000|2021-10-22 07:44:00|2888.3|2882.3|2887|2881|2888.3|2882.3|2887|2881|3
1634888650000|2021-10-22 07:44:10|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|4
1634888660000|2021-10-22 07:44:20|2887|2881|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|10
1634888670000|2021-10-22 07:44:30|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1634888680000|2021-10-22 07:44:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1634888690000|2021-10-22 07:44:50|2887|2881|2886.8|2880.8|2887|2881|2886.5|2880.5|4
1634888700000|2021-10-22 07:45:00|2887.5|2881.5|2888|2882|2888.3|2882.3|2887.5|2881.5|4
1634888710000|2021-10-22 07:45:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1634888720000|2021-10-22 07:45:20|2888.5|2882.5|2888|2882|2888.8|2882.8|2888|2882|7
1634888730000|2021-10-22 07:45:30|2887.8|2881.8|2888.3|2882.3|2889|2883|2887.5|2881.5|9
1634888740000|2021-10-22 07:45:40|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1634888750000|2021-10-22 07:45:50|2889|2883|2889|2883|2889|2883|2889|2883|1
1634888760000|2021-10-22 07:46:00|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1634888770000|2021-10-22 07:46:10|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1634888780000|2021-10-22 07:46:20|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|3
1634888790000|2021-10-22 07:46:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1634888800000|2021-10-22 07:46:40|2888.5|2882.5|2889|2883|2889.3|2883.3|2888.5|2882.5|4
1634888810000|2021-10-22 07:46:50|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1634888820000|2021-10-22 07:47:00|2889|2883|2890.3|2884.3|2890.3|2884.3|2889|2883|4
1634888830000|2021-10-22 07:47:10|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1634888840000|2021-10-22 07:47:20|2890|2884|2890.5|2884.5|2890.8|2884.8|2888.5|2882.5|11
1634888850000|2021-10-22 07:47:30|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1634888860000|2021-10-22 07:47:40|2891|2885|2889.8|2883.8|2891|2885|2889.8|2883.8|3
1634888880000|2021-10-22 07:48:00|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|3
1634888890000|2021-10-22 07:48:10|2891|2885|2890.3|2884.3|2891.3|2885.3|2890.3|2884.3|5
1634888900000|2021-10-22 07:48:20|2890.5|2884.5|2892|2886|2892|2886|2890.5|2884.5|7
1634888910000|2021-10-22 07:48:30|2892.3|2886.3|2893|2887|2893.5|2887.5|2892.3|2886.3|5
1634888920000|2021-10-22 07:48:40|2892.3|2886.3|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|3
1634888930000|2021-10-22 07:48:50|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1634888940000|2021-10-22 07:49:00|2893|2887|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|4
1634888960000|2021-10-22 07:49:20|2893.8|2887.8|2894.3|2888.3|2897|2891|2893.8|2887.8|9
1634888970000|2021-10-22 07:49:30|2894|2888|2895|2889|2895|2889|2893.8|2887.8|6
1634888980000|2021-10-22 07:49:40|2896.3|2890.3|2894.5|2888.5|2896.3|2890.3|2894.5|2888.5|5
1634888990000|2021-10-22 07:49:50|2894|2888|2894.5|2888.5|2894.8|2888.8|2894|2888|7
1634889000000|2021-10-22 07:50:00|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894|2888|6
1634889010000|2021-10-22 07:50:10|2895.3|2889.3|2894.5|2888.5|2895.8|2889.8|2894.5|2888.5|6
1634889020000|2021-10-22 07:50:20|2894.8|2888.8|2893.8|2887.8|2894.8|2888.8|2893.8|2887.8|3
1634889030000|2021-10-22 07:50:30|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.3|2886.3|9
1634889040000|2021-10-22 07:50:40|2892.3|2886.3|2892|2886|2892.5|2886.5|2892|2886|4
1634889050000|2021-10-22 07:50:50|2892.3|2886.3|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|3
1634889060000|2021-10-22 07:51:00|2893|2887|2893.5|2887.5|2893.5|2887.5|2893|2887|3
1634889070000|2021-10-22 07:51:10|2893|2887|2893.5|2887.5|2893.8|2887.8|2893|2887|4
1634889080000|2021-10-22 07:51:20|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1634889110000|2021-10-22 07:51:50|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1634889120000|2021-10-22 07:52:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1634889130000|2021-10-22 07:52:10|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2890.8|2884.8|5
1634889140000|2021-10-22 07:52:20|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1634889150000|2021-10-22 07:52:30|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1634889160000|2021-10-22 07:52:40|2892|2886|2891.3|2885.3|2892|2886|2891.3|2885.3|3
1634889180000|2021-10-22 07:53:00|2890.8|2884.8|2890|2884|2890.8|2884.8|2889.5|2883.5|6
1634889190000|2021-10-22 07:53:10|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1634889200000|2021-10-22 07:53:20|2889.8|2883.8|2890.3|2884.3|2891|2885|2889.8|2883.8|8
1634889210000|2021-10-22 07:53:30|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1634889240000|2021-10-22 07:54:00|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1634889250000|2021-10-22 07:54:10|2891|2885|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|5
1634889260000|2021-10-22 07:54:20|2891.8|2885.8|2889.8|2883.8|2891.8|2885.8|2889.8|2883.8|4
1634889270000|2021-10-22 07:54:30|2889.5|2883.5|2888.8|2882.8|2889.5|2883.5|2888.8|2882.8|2
1634889290000|2021-10-22 07:54:50|2889.8|2883.8|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|3
1634889300000|2021-10-22 07:55:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1634889310000|2021-10-22 07:55:10|2889.8|2883.8|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|2
1634889330000|2021-10-22 07:55:30|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|4
1634889360000|2021-10-22 07:56:00|2890|2884|2890.5|2884.5|2891|2885|2890|2884|5
1634889370000|2021-10-22 07:56:10|2891|2885|2890.3|2884.3|2891|2885|2890|2884|6
1634889380000|2021-10-22 07:56:20|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1634889390000|2021-10-22 07:56:30|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|3
1634889400000|2021-10-22 07:56:40|2890|2884|2890.8|2884.8|2890.8|2884.8|2889.8|2883.8|4
1634889420000|2021-10-22 07:57:00|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|3
1634889430000|2021-10-22 07:57:10|2890.3|2884.3|2891|2885|2891|2885|2890.3|2884.3|4
1634889440000|2021-10-22 07:57:20|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1634889450000|2021-10-22 07:57:30|2890.5|2884.5|2889.8|2883.8|2890.5|2884.5|2889.8|2883.8|3
1634889460000|2021-10-22 07:57:40|2890|2884|2890|2884|2890.3|2884.3|2889.8|2883.8|5
1634889470000|2021-10-22 07:57:50|2889.8|2883.8|2889|2883|2889.8|2883.8|2889|2883|6
1634889480000|2021-10-22 07:58:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1634889500000|2021-10-22 07:58:20|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1634889520000|2021-10-22 07:58:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1634889530000|2021-10-22 07:58:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1634889540000|2021-10-22 07:59:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1634889560000|2021-10-22 07:59:20|2889|2883|2890.3|2884.3|2890.3|2884.3|2888.5|2882.5|4
1634889570000|2021-10-22 07:59:30|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1634889580000|2021-10-22 07:59:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1634889590000|2021-10-22 07:59:50|2890.3|2884.3|2891|2885|2891.3|2885.3|2890.3|2884.3|5
1634889610000|2021-10-22 08:00:10|2891.3|2885.3|2891|2885|2891.8|2885.8|2891|2885|6
1634889620000|2021-10-22 08:00:20|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|4
1634889630000|2021-10-22 08:00:30|2891.3|2885.3|2892|2886|2892|2886|2891.3|2885.3|3
1634889640000|2021-10-22 08:00:40|2891.8|2885.8|2891|2885|2892|2886|2891|2885|11
1634889660000|2021-10-22 08:01:00|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1634889670000|2021-10-22 08:01:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1634889680000|2021-10-22 08:01:20|2892|2886|2892.5|2886.5|2892.5|2886.5|2892|2886|3
1634889690000|2021-10-22 08:01:30|2892.3|2886.3|2892.8|2886.8|2892.8|2886.8|2892|2886|3
1634889700000|2021-10-22 08:01:40|2893|2887|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|4
1634889710000|2021-10-22 08:01:50|2893|2887|2893|2887|2893|2887|2893|2887|1
1634889720000|2021-10-22 08:02:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1634889740000|2021-10-22 08:02:20|2893|2887|2892.8|2886.8|2893|2887|2892|2886|8
1634889750000|2021-10-22 08:02:30|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|4
1634889760000|2021-10-22 08:02:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1634889770000|2021-10-22 08:02:50|2892.3|2886.3|2893.5|2887.5|2893.8|2887.8|2892.3|2886.3|4
1634889780000|2021-10-22 08:03:00|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1634889790000|2021-10-22 08:03:10|2893.8|2887.8|2894|2888|2894|2888|2893.5|2887.5|5
1634889810000|2021-10-22 08:03:30|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1634889820000|2021-10-22 08:03:40|2895|2889|2894.3|2888.3|2895|2889|2894|2888|5
1634889830000|2021-10-22 08:03:50|2895|2889|2895|2889|2895.5|2889.5|2894.3|2888.3|10
1634889840000|2021-10-22 08:04:00|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2894.8|2888.8|10
1634889850000|2021-10-22 08:04:10|2896|2890|2896.8|2890.8|2896.8|2890.8|2896|2890|5
1634889860000|2021-10-22 08:04:20|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1634889870000|2021-10-22 08:04:30|2897.5|2891.5|2897|2891|2897.5|2891.5|2896.3|2890.3|8
1634889880000|2021-10-22 08:04:40|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1634889890000|2021-10-22 08:04:50|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1634889900000|2021-10-22 08:05:00|2896.5|2890.5|2895.8|2889.8|2896.5|2890.5|2895.8|2889.8|4
1634889910000|2021-10-22 08:05:10|2895.5|2889.5|2896.5|2890.5|2896.5|2890.5|2895|2889|5
1634889920000|2021-10-22 08:05:20|2896.3|2890.3|2896|2890|2896.3|2890.3|2895.5|2889.5|4
1634889930000|2021-10-22 08:05:30|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|4
1634889950000|2021-10-22 08:05:50|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1634889970000|2021-10-22 08:06:10|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2895.3|2889.3|8
1634889980000|2021-10-22 08:06:20|2896.5|2890.5|2895.8|2889.8|2896.5|2890.5|2895.8|2889.8|2
1634889990000|2021-10-22 08:06:30|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1634890000000|2021-10-22 08:06:40|2896.3|2890.3|2895.3|2889.3|2896.3|2890.3|2895.3|2889.3|2
1634890010000|2021-10-22 08:06:50|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1634890020000|2021-10-22 08:07:00|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|3
1634890030000|2021-10-22 08:07:10|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|3
1634890040000|2021-10-22 08:07:20|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1634890050000|2021-10-22 08:07:30|2894.3|2888.3|2893.5|2887.5|2894.3|2888.3|2893.5|2887.5|5
1634890060000|2021-10-22 08:07:40|2893.8|2887.8|2893.5|2887.5|2894|2888|2893.3|2887.3|6
1634890070000|2021-10-22 08:07:50|2893.8|2887.8|2893.8|2887.8|2894|2888|2893.8|2887.8|3
1634890080000|2021-10-22 08:08:00|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1634890090000|2021-10-22 08:08:10|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1634890100000|2021-10-22 08:08:20|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1634890110000|2021-10-22 08:08:30|2893.3|2887.3|2894|2888|2894|2888|2893.3|2887.3|4
1634890120000|2021-10-22 08:08:40|2893.8|2887.8|2892.5|2886.5|2893.8|2887.8|2892.3|2886.3|7
1634890130000|2021-10-22 08:08:50|2892.3|2886.3|2891.5|2885.5|2892.5|2886.5|2891.5|2885.5|7
1634890140000|2021-10-22 08:09:00|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1634890150000|2021-10-22 08:09:10|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|3
1634890160000|2021-10-22 08:09:20|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1634890170000|2021-10-22 08:09:30|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1634890180000|2021-10-22 08:09:40|2890.3|2884.3|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|3
1634890200000|2021-10-22 08:10:00|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1634890210000|2021-10-22 08:10:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1634890220000|2021-10-22 08:10:20|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|3
1634890230000|2021-10-22 08:10:30|2889.5|2883.5|2889|2883|2889.5|2883.5|2889|2883|5
1634890250000|2021-10-22 08:10:50|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1634890260000|2021-10-22 08:11:00|2888.8|2882.8|2889.3|2883.3|2889.5|2883.5|2888.8|2882.8|4
1634890270000|2021-10-22 08:11:10|2889|2883|2888.3|2882.3|2889|2883|2888.3|2882.3|4
1634890280000|2021-10-22 08:11:20|2888.8|2882.8|2889.8|2883.8|2890|2884|2888.8|2882.8|3
1634890290000|2021-10-22 08:11:30|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.5|2882.5|3
1634890310000|2021-10-22 08:11:50|2888.8|2882.8|2889|2883|2889|2883|2888.5|2882.5|6
1634890320000|2021-10-22 08:12:00|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1634890330000|2021-10-22 08:12:10|2889.8|2883.8|2889.5|2883.5|2890.3|2884.3|2888.8|2882.8|10
1634890340000|2021-10-22 08:12:20|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1634890360000|2021-10-22 08:12:40|2888.3|2882.3|2889|2883|2889|2883|2888.3|2882.3|4
1634890370000|2021-10-22 08:12:50|2888.8|2882.8|2889|2883|2889.5|2883.5|2888.8|2882.8|5
1634890380000|2021-10-22 08:13:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1634890390000|2021-10-22 08:13:10|2889|2883|2890|2884|2890|2884|2889|2883|3
1634890400000|2021-10-22 08:13:20|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890|2884|5
1634890410000|2021-10-22 08:13:30|2891|2885|2890|2884|2891|2885|2890|2884|2
1634890430000|2021-10-22 08:13:50|2889.5|2883.5|2889.8|2883.8|2890|2884|2889|2883|9
1634890440000|2021-10-22 08:14:00|2890|2884|2890|2884|2890|2884|2890|2884|1
1634890460000|2021-10-22 08:14:20|2889.8|2883.8|2889.8|2883.8|2890|2884|2889.8|2883.8|3
1634890470000|2021-10-22 08:14:30|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890|2884|5
1634890480000|2021-10-22 08:14:40|2891|2885|2891.3|2885.3|2891.5|2885.5|2891|2885|6
1634890490000|2021-10-22 08:14:50|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1634890500000|2021-10-22 08:15:00|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1634890510000|2021-10-22 08:15:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1634890520000|2021-10-22 08:15:20|2892|2886|2891.5|2885.5|2892|2886|2891.5|2885.5|4
1634890530000|2021-10-22 08:15:30|2891.8|2885.8|2891|2885|2891.8|2885.8|2891|2885|5
1634890540000|2021-10-22 08:15:40|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|4
1634890550000|2021-10-22 08:15:50|2890.8|2884.8|2889.5|2883.5|2890.8|2884.8|2889.5|2883.5|4
1634890580000|2021-10-22 08:16:20|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1634890590000|2021-10-22 08:16:30|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|4
1634890600000|2021-10-22 08:16:40|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|2
1634890610000|2021-10-22 08:16:50|2890.3|2884.3|2890|2884|2890.5|2884.5|2890|2884|4
1634890620000|2021-10-22 08:17:00|2891|2885|2891|2885|2891.3|2885.3|2891|2885|5
1634890630000|2021-10-22 08:17:10|2891.5|2885.5|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|3
1634890640000|2021-10-22 08:17:20|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1634890650000|2021-10-22 08:17:30|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1634890660000|2021-10-22 08:17:40|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1634890670000|2021-10-22 08:17:50|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892|2886|4
1634890680000|2021-10-22 08:18:00|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1634890690000|2021-10-22 08:18:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1634890700000|2021-10-22 08:18:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891|2885|6
1634890710000|2021-10-22 08:18:30|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891|2885|4
1634890730000|2021-10-22 08:18:50|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1634890740000|2021-10-22 08:19:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|5
1634890750000|2021-10-22 08:19:10|2891|2885|2891|2885|2891|2885|2891|2885|1
1634890760000|2021-10-22 08:19:20|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1634890770000|2021-10-22 08:19:30|2890.5|2884.5|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|4
1634890780000|2021-10-22 08:19:40|2891.5|2885.5|2892.8|2886.8|2893|2887|2891.5|2885.5|5
1634890800000|2021-10-22 08:20:00|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1634890830000|2021-10-22 08:20:30|2892.3|2886.3|2890.5|2884.5|2892.3|2886.3|2890.5|2884.5|3
1634890850000|2021-10-22 08:20:50|2890|2884|2890.5|2884.5|2891|2885|2890|2884|6
1634890860000|2021-10-22 08:21:00|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1634890870000|2021-10-22 08:21:10|2891|2885|2892|2886|2892|2886|2891|2885|3
1634890880000|2021-10-22 08:21:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1634890920000|2021-10-22 08:22:00|2891.8|2885.8|2890.8|2884.8|2891.8|2885.8|2890.8|2884.8|3
1634890930000|2021-10-22 08:22:10|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1634890940000|2021-10-22 08:22:20|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1634890950000|2021-10-22 08:22:30|2890.5|2884.5|2889.8|2883.8|2891|2885|2889.8|2883.8|5
1634890960000|2021-10-22 08:22:40|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1634890970000|2021-10-22 08:22:50|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1634890980000|2021-10-22 08:23:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1634890990000|2021-10-22 08:23:10|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1634891000000|2021-10-22 08:23:20|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1634891010000|2021-10-22 08:23:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1634891050000|2021-10-22 08:24:10|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1634891060000|2021-10-22 08:24:20|2889|2883|2890|2884|2890|2884|2889|2883|5
1634891070000|2021-10-22 08:24:30|2889.8|2883.8|2890|2884|2890|2884|2889.3|2883.3|5
1634891080000|2021-10-22 08:24:40|2890.3|2884.3|2890|2884|2890.8|2884.8|2889.8|2883.8|9
1634891090000|2021-10-22 08:24:50|2890.3|2884.3|2890.5|2884.5|2890.8|2884.8|2890.3|2884.3|5
1634891100000|2021-10-22 08:25:00|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|5
1634891120000|2021-10-22 08:25:20|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|3
1634891130000|2021-10-22 08:25:30|2889.8|2883.8|2890|2884|2890|2884|2889.5|2883.5|5
1634891140000|2021-10-22 08:25:40|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1634891160000|2021-10-22 08:26:00|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|3
1634891170000|2021-10-22 08:26:10|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1634891180000|2021-10-22 08:26:20|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1634891220000|2021-10-22 08:27:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1634891230000|2021-10-22 08:27:10|2890.3|2884.3|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|3
1634891260000|2021-10-22 08:27:40|2890.5|2884.5|2890.5|2884.5|2891|2885|2890.5|2884.5|5
1634891280000|2021-10-22 08:28:00|2890.3|2884.3|2889.3|2883.3|2890.3|2884.3|2889|2883|6
1634891290000|2021-10-22 08:28:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1634891300000|2021-10-22 08:28:20|2891.3|2885.3|2890.5|2884.5|2891.8|2885.8|2890.5|2884.5|6
1634891310000|2021-10-22 08:28:30|2890.8|2884.8|2891|2885|2891.3|2885.3|2890.8|2884.8|3
1634891320000|2021-10-22 08:28:40|2891.3|2885.3|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|2
1634891370000|2021-10-22 08:29:30|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|3
1634891390000|2021-10-22 08:29:50|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|5
1634891400000|2021-10-22 08:30:00|2891.8|2885.8|2892|2886|2892|2886|2891.5|2885.5|4
1634891410000|2021-10-22 08:30:10|2892.3|2886.3|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|4
1634891420000|2021-10-22 08:30:20|2892|2886|2891.5|2885.5|2892|2886|2891.5|2885.5|3
1634891430000|2021-10-22 08:30:30|2892.3|2886.3|2892.5|2886.5|2892.8|2886.8|2892.3|2886.3|3
1634891440000|2021-10-22 08:30:40|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1634891450000|2021-10-22 08:30:50|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|4
1634891460000|2021-10-22 08:31:00|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|2
1634891470000|2021-10-22 08:31:10|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1634891490000|2021-10-22 08:31:30|2892.3|2886.3|2891.8|2885.8|2892.5|2886.5|2891.8|2885.8|4
1634891500000|2021-10-22 08:31:40|2892|2886|2892.5|2886.5|2892.5|2886.5|2892|2886|2
1634891520000|2021-10-22 08:32:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1634891570000|2021-10-22 08:32:50|2893|2887|2891.5|2885.5|2893|2887|2891.5|2885.5|6
1634891580000|2021-10-22 08:33:00|2891.8|2885.8|2891.3|2885.3|2892|2886|2891.3|2885.3|5
1634891590000|2021-10-22 08:33:10|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1634891600000|2021-10-22 08:33:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1634891620000|2021-10-22 08:33:40|2892.3|2886.3|2892.5|2886.5|2892.8|2886.8|2892.3|2886.3|3
1634891630000|2021-10-22 08:33:50|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1634891640000|2021-10-22 08:34:00|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1634891660000|2021-10-22 08:34:20|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1634891700000|2021-10-22 08:35:00|2893|2887|2893|2887|2893.3|2887.3|2893|2887|5
1634891710000|2021-10-22 08:35:10|2893.3|2887.3|2893|2887|2893.3|2887.3|2892.8|2886.8|4
1634891730000|2021-10-22 08:35:30|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1634891740000|2021-10-22 08:35:40|2893|2887|2893|2887|2893|2887|2893|2887|1
1634891750000|2021-10-22 08:35:50|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1634891760000|2021-10-22 08:36:00|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1634891770000|2021-10-22 08:36:10|2893|2887|2893.5|2887.5|2893.5|2887.5|2893|2887|3
1634891780000|2021-10-22 08:36:20|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1634891810000|2021-10-22 08:36:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1634891850000|2021-10-22 08:37:30|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|2
1634891860000|2021-10-22 08:37:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1634891870000|2021-10-22 08:37:50|2894|2888|2894.8|2888.8|2894.8|2888.8|2894|2888|2
1634891880000|2021-10-22 08:38:00|2894.5|2888.5|2893.3|2887.3|2894.5|2888.5|2893|2887|5
1634891890000|2021-10-22 08:38:10|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|3
1634891900000|2021-10-22 08:38:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1634891910000|2021-10-22 08:38:30|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1634891920000|2021-10-22 08:38:40|2895|2889|2893.5|2887.5|2895|2889|2893.3|2887.3|5
1634891930000|2021-10-22 08:38:50|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1634891940000|2021-10-22 08:39:00|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|3
1634891950000|2021-10-22 08:39:10|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1634891960000|2021-10-22 08:39:20|2893.8|2887.8|2892.8|2886.8|2893.8|2887.8|2892.8|2886.8|2
1634891970000|2021-10-22 08:39:30|2892.5|2886.5|2893.5|2887.5|2893.5|2887.5|2892.5|2886.5|5
1634892030000|2021-10-22 08:40:30|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1634892040000|2021-10-22 08:40:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1634892060000|2021-10-22 08:41:00|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|6
1634892070000|2021-10-22 08:41:10|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1634892080000|2021-10-22 08:41:20|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1634892090000|2021-10-22 08:41:30|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1634892100000|2021-10-22 08:41:40|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1634892110000|2021-10-22 08:41:50|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|3
1634892120000|2021-10-22 08:42:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1634892130000|2021-10-22 08:42:10|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1634892140000|2021-10-22 08:42:20|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|3
1634892150000|2021-10-22 08:42:30|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1634892160000|2021-10-22 08:42:40|2894|2888|2893.5|2887.5|2894|2888|2893.3|2887.3|4
1634892170000|2021-10-22 08:42:50|2894|2888|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|4
1634892180000|2021-10-22 08:43:00|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1634892200000|2021-10-22 08:43:20|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1634892240000|2021-10-22 08:44:00|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894|2888|4
1634892270000|2021-10-22 08:44:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1634892280000|2021-10-22 08:44:40|2894.5|2888.5|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|3
1634892290000|2021-10-22 08:44:50|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1634892320000|2021-10-22 08:45:20|2895|2889|2895|2889|2895|2889|2895|2889|1
1634892330000|2021-10-22 08:45:30|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|3
1634892340000|2021-10-22 08:45:40|2894|2888|2892.5|2886.5|2894.3|2888.3|2892.5|2886.5|8
1634892350000|2021-10-22 08:45:50|2892|2886|2891.8|2885.8|2892.5|2886.5|2891.5|2885.5|8
1634892360000|2021-10-22 08:46:00|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1634892370000|2021-10-22 08:46:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|5
1634892400000|2021-10-22 08:46:40|2892.8|2886.8|2893.5|2887.5|2893.5|2887.5|2892.8|2886.8|3
1634892420000|2021-10-22 08:47:00|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|2
1634892440000|2021-10-22 08:47:20|2894|2888|2895|2889|2895|2889|2894|2888|4
1634892450000|2021-10-22 08:47:30|2895.3|2889.3|2895|2889|2895.3|2889.3|2895|2889|4
1634892470000|2021-10-22 08:47:50|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1634892480000|2021-10-22 08:48:00|2894.5|2888.5|2894.8|2888.8|2895|2889|2894.5|2888.5|4
1634892490000|2021-10-22 08:48:10|2895|2889|2895|2889|2895|2889|2894.5|2888.5|4
1634892500000|2021-10-22 08:48:20|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1634892510000|2021-10-22 08:48:30|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1634892530000|2021-10-22 08:48:50|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1634892540000|2021-10-22 08:49:00|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1634892560000|2021-10-22 08:49:20|2894.8|2888.8|2893.5|2887.5|2894.8|2888.8|2893.5|2887.5|3
1634892570000|2021-10-22 08:49:30|2893.3|2887.3|2893|2887|2893.3|2887.3|2892.8|2886.8|8
1634892580000|2021-10-22 08:49:40|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|2
1634892600000|2021-10-22 08:50:00|2892.8|2886.8|2892.8|2886.8|2893|2887|2892.8|2886.8|3
1634892610000|2021-10-22 08:50:10|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|4
1634892620000|2021-10-22 08:50:20|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.3|2886.3|4
1634892640000|2021-10-22 08:50:40|2893|2887|2893.5|2887.5|2893.5|2887.5|2893|2887|2
1634892650000|2021-10-22 08:50:50|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1634892660000|2021-10-22 08:51:00|2893.3|2887.3|2893|2887|2893.3|2887.3|2892|2886|5
1634892670000|2021-10-22 08:51:10|2893.3|2887.3|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|3
1634892680000|2021-10-22 08:51:20|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|3
1634892690000|2021-10-22 08:51:30|2894.3|2888.3|2893.8|2887.8|2894.5|2888.5|2893.8|2887.8|7
1634892700000|2021-10-22 08:51:40|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|3
1634892720000|2021-10-22 08:52:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|3
1634892730000|2021-10-22 08:52:10|2893.5|2887.5|2893|2887|2893.5|2887.5|2893|2887|3
1634892740000|2021-10-22 08:52:20|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1634892750000|2021-10-22 08:52:30|2892.5|2886.5|2894|2888|2894|2888|2892.5|2886.5|6
1634892760000|2021-10-22 08:52:40|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1634892770000|2021-10-22 08:52:50|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1634892780000|2021-10-22 08:53:00|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1634892790000|2021-10-22 08:53:10|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|2
1634892800000|2021-10-22 08:53:20|2892.5|2886.5|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|8
1634892810000|2021-10-22 08:53:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1634892830000|2021-10-22 08:53:50|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1634892840000|2021-10-22 08:54:00|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1634892880000|2021-10-22 08:54:40|2892|2886|2892.5|2886.5|2892.5|2886.5|2892|2886|5
1634892890000|2021-10-22 08:54:50|2893|2887|2892.3|2886.3|2893|2887|2892|2886|5
1634892900000|2021-10-22 08:55:00|2892|2886|2892|2886|2892|2886|2891.8|2885.8|5
1634892920000|2021-10-22 08:55:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|2
1634892940000|2021-10-22 08:55:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1634892950000|2021-10-22 08:55:50|2891.5|2885.5|2890.8|2884.8|2891.5|2885.5|2890.5|2884.5|6
1634892960000|2021-10-22 08:56:00|2891|2885|2891.8|2885.8|2891.8|2885.8|2891|2885|2
1634892970000|2021-10-22 08:56:10|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1634892990000|2021-10-22 08:56:30|2891|2885|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|3
1634893000000|2021-10-22 08:56:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1634893010000|2021-10-22 08:56:50|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1634893080000|2021-10-22 08:58:00|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1634893090000|2021-10-22 08:58:10|2890.5|2884.5|2891|2885|2891|2885|2890.5|2884.5|3
1634893100000|2021-10-22 08:58:20|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1634893110000|2021-10-22 08:58:30|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|3
1634893120000|2021-10-22 08:58:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1634893150000|2021-10-22 08:59:10|2890.3|2884.3|2889.8|2883.8|2890.5|2884.5|2889.3|2883.3|6
1634893160000|2021-10-22 08:59:20|2889.5|2883.5|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|10
1634893180000|2021-10-22 08:59:40|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1634893200000|2021-10-22 09:00:00|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1634893240000|2021-10-22 09:00:40|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|4
1634893250000|2021-10-22 09:00:50|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2887.8|2881.8|5
1634893260000|2021-10-22 09:01:00|2889.3|2883.3|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|5
1634893290000|2021-10-22 09:01:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1634893300000|2021-10-22 09:01:40|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1634893320000|2021-10-22 09:02:00|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1634893330000|2021-10-22 09:02:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|3
1634893340000|2021-10-22 09:02:20|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1634893350000|2021-10-22 09:02:30|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|6
1634893380000|2021-10-22 09:03:00|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|3
1634893390000|2021-10-22 09:03:10|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1634893400000|2021-10-22 09:03:20|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1634893420000|2021-10-22 09:03:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1634893430000|2021-10-22 09:03:50|2888.5|2882.5|2888.5|2882.5|2889|2883|2888.5|2882.5|3
1634893450000|2021-10-22 09:04:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1634893470000|2021-10-22 09:04:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1634893490000|2021-10-22 09:04:50|2889|2883|2890|2884|2890|2884|2889|2883|2
1634893510000|2021-10-22 09:05:10|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1634893530000|2021-10-22 09:05:30|2890.3|2884.3|2890.5|2884.5|2890.8|2884.8|2890.3|2884.3|4
1634893540000|2021-10-22 09:05:40|2890.3|2884.3|2890.5|2884.5|2890.8|2884.8|2889.8|2883.8|9
1634893550000|2021-10-22 09:05:50|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890|2884|4
1634893560000|2021-10-22 09:06:00|2890.8|2884.8|2890.5|2884.5|2891|2885|2890.5|2884.5|4
1634893570000|2021-10-22 09:06:10|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|3
1634893580000|2021-10-22 09:06:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1634893590000|2021-10-22 09:06:30|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1634893600000|2021-10-22 09:06:40|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1634893610000|2021-10-22 09:06:50|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1634893620000|2021-10-22 09:07:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1634893630000|2021-10-22 09:07:10|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|6
1634893640000|2021-10-22 09:07:20|2891|2885|2890.3|2884.3|2891|2885|2890.3|2884.3|3
1634893650000|2021-10-22 09:07:30|2890.5|2884.5|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|5
1634893670000|2021-10-22 09:07:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890|2884|3
1634893680000|2021-10-22 09:08:00|2890|2884|2891|2885|2891|2885|2890|2884|4
1634893690000|2021-10-22 09:08:10|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1634893700000|2021-10-22 09:08:20|2891.5|2885.5|2890.8|2884.8|2891.5|2885.5|2890.8|2884.8|3
1634893710000|2021-10-22 09:08:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1634893720000|2021-10-22 09:08:40|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1634893730000|2021-10-22 09:08:50|2891|2885|2891|2885|2891|2885|2890.8|2884.8|3
1634893760000|2021-10-22 09:09:20|2891.3|2885.3|2891.5|2885.5|2892|2886|2891.3|2885.3|4
1634893770000|2021-10-22 09:09:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1634893780000|2021-10-22 09:09:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|3
1634893790000|2021-10-22 09:09:50|2891.8|2885.8|2893|2887|2893.3|2887.3|2891.8|2885.8|6
1634893800000|2021-10-22 09:10:00|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1634893810000|2021-10-22 09:10:10|2892.8|2886.8|2893.5|2887.5|2893.8|2887.8|2892.8|2886.8|6
1634893820000|2021-10-22 09:10:20|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1634893830000|2021-10-22 09:10:30|2893.5|2887.5|2893.8|2887.8|2894|2888|2893.5|2887.5|6
1634893840000|2021-10-22 09:10:40|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1634893870000|2021-10-22 09:11:10|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1634893880000|2021-10-22 09:11:20|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|3
1634893890000|2021-10-22 09:11:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1634893920000|2021-10-22 09:12:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1634893930000|2021-10-22 09:12:10|2894.3|2888.3|2895|2889|2895.5|2889.5|2894.3|2888.3|6
1634893950000|2021-10-22 09:12:30|2894.8|2888.8|2896.5|2890.5|2896.5|2890.5|2894.5|2888.5|5
1634893980000|2021-10-22 09:13:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896|2890|3
1634893990000|2021-10-22 09:13:10|2896|2890|2896|2890|2896|2890|2895.8|2889.8|3
1634894000000|2021-10-22 09:13:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1634894010000|2021-10-22 09:13:30|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|2
1634894020000|2021-10-22 09:13:40|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1634894030000|2021-10-22 09:13:50|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|2
1634894040000|2021-10-22 09:14:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1634894060000|2021-10-22 09:14:20|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1634894070000|2021-10-22 09:14:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896|2890|3
1634894080000|2021-10-22 09:14:40|2896|2890|2896|2890|2896|2890|2896|2890|1
1634894100000|2021-10-22 09:15:00|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1634894120000|2021-10-22 09:15:20|2895.8|2889.8|2896|2890|2896.3|2890.3|2895.3|2889.3|7
1634894130000|2021-10-22 09:15:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1634894140000|2021-10-22 09:15:40|2896|2890|2896.3|2890.3|2896.5|2890.5|2896|2890|3
1634894150000|2021-10-22 09:15:50|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1634894160000|2021-10-22 09:16:00|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1634894170000|2021-10-22 09:16:10|2896|2890|2895.8|2889.8|2896.3|2890.3|2895.5|2889.5|8
1634894180000|2021-10-22 09:16:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1634894190000|2021-10-22 09:16:30|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1634894200000|2021-10-22 09:16:40|2895.8|2889.8|2899.3|2893.3|2899.5|2893.5|2895.8|2889.8|4
1634894210000|2021-10-22 09:16:50|2899|2893|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|3
1634894220000|2021-10-22 09:17:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|3
1634894230000|2021-10-22 09:17:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|3
1634894240000|2021-10-22 09:17:20|2899|2893|2899.5|2893.5|2899.8|2893.8|2899|2893|4
1634894250000|2021-10-22 09:17:30|2899.8|2893.8|2900.5|2894.5|2900.5|2894.5|2899.8|2893.8|2
1634894260000|2021-10-22 09:17:40|2900.3|2894.3|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|3
1634894270000|2021-10-22 09:17:50|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|3
1634894280000|2021-10-22 09:18:00|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2899.5|2893.5|7
1634894290000|2021-10-22 09:18:10|2900|2894|2897.8|2891.8|2901|2895|2897.8|2891.8|14
1634894300000|2021-10-22 09:18:20|2897.5|2891.5|2897|2891|2897.5|2891.5|2897|2891|3
1634894310000|2021-10-22 09:18:30|2897.3|2891.3|2900.3|2894.3|2900.5|2894.5|2897.3|2891.3|6
1634894320000|2021-10-22 09:18:40|2900|2894|2900.5|2894.5|2900.5|2894.5|2900|2894|2
1634894330000|2021-10-22 09:18:50|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|3
1634894340000|2021-10-22 09:19:00|2899.8|2893.8|2900.5|2894.5|2900.5|2894.5|2899.8|2893.8|2
1634894360000|2021-10-22 09:19:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1634894370000|2021-10-22 09:19:30|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|2
1634894380000|2021-10-22 09:19:40|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1634894390000|2021-10-22 09:19:50|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1634894400000|2021-10-22 09:20:00|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|5
1634894410000|2021-10-22 09:20:10|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1634894430000|2021-10-22 09:20:30|2900|2894|2902.5|2896.5|2902.5|2896.5|2900|2894|3
1634894440000|2021-10-22 09:20:40|2902.8|2896.8|2903.5|2897.5|2903.8|2897.8|2902.8|2896.8|5
1634894450000|2021-10-22 09:20:50|2903.8|2897.8|2904.3|2898.3|2904.5|2898.5|2903.8|2897.8|3
1634894480000|2021-10-22 09:21:20|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|4
1634894490000|2021-10-22 09:21:30|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2904.5|2898.5|5
1634894500000|2021-10-22 09:21:40|2905|2899|2904.3|2898.3|2905|2899|2904.3|2898.3|3
1634894510000|2021-10-22 09:21:50|2904|2898|2903|2897|2904|2898|2903|2897|5
1634894520000|2021-10-22 09:22:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1634894530000|2021-10-22 09:22:10|2902.3|2896.3|2901|2895|2902.3|2896.3|2901|2895|4
1634894540000|2021-10-22 09:22:20|2901.3|2895.3|2903|2897|2903.8|2897.8|2901.3|2895.3|11
1634894550000|2021-10-22 09:22:30|2903.5|2897.5|2903|2897|2903.5|2897.5|2903|2897|3
1634894560000|2021-10-22 09:22:40|2902.5|2896.5|2902|2896|2902.5|2896.5|2902|2896|3
1634894570000|2021-10-22 09:22:50|2901.8|2895.8|2901|2895|2901.8|2895.8|2901|2895|5
1634894580000|2021-10-22 09:23:00|2901.3|2895.3|2901.5|2895.5|2901.8|2895.8|2901.3|2895.3|3
1634894610000|2021-10-22 09:23:30|2901.8|2895.8|2902.5|2896.5|2903|2897|2901.8|2895.8|4
1634894620000|2021-10-22 09:23:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1634894630000|2021-10-22 09:23:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1634894640000|2021-10-22 09:24:00|2902.8|2896.8|2903.5|2897.5|2903.5|2897.5|2902.8|2896.8|2
1634894650000|2021-10-22 09:24:10|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|3
1634894660000|2021-10-22 09:24:20|2904|2898|2904.5|2898.5|2904.5|2898.5|2904|2898|3
1634894670000|2021-10-22 09:24:30|2904.3|2898.3|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|3
1634894680000|2021-10-22 09:24:40|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1634894690000|2021-10-22 09:24:50|2904|2898|2904.8|2898.8|2905|2899|2904|2898|4
1634894700000|2021-10-22 09:25:00|2905|2899|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|3
1634894720000|2021-10-22 09:25:20|2905.3|2899.3|2905.5|2899.5|2905.8|2899.8|2905|2899|5
1634894730000|2021-10-22 09:25:30|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1634894740000|2021-10-22 09:25:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1634894750000|2021-10-22 09:25:50|2906|2900|2907.8|2901.8|2907.8|2901.8|2906|2900|3
1634894760000|2021-10-22 09:26:00|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1634894770000|2021-10-22 09:26:10|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|8
1634894780000|2021-10-22 09:26:20|2907|2901|2908.3|2902.3|2909|2903|2907|2901|7
1634894790000|2021-10-22 09:26:30|2908.5|2902.5|2908|2902|2909|2903|2908|2902|4
1634894800000|2021-10-22 09:26:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1634894810000|2021-10-22 09:26:50|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1634894820000|2021-10-22 09:27:00|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2906.8|2900.8|13
1634894840000|2021-10-22 09:27:20|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1634894850000|2021-10-22 09:27:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1634894860000|2021-10-22 09:27:40|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1634894870000|2021-10-22 09:27:50|2908.3|2902.3|2908.5|2902.5|2909.5|2903.5|2908.3|2902.3|4
1634894880000|2021-10-22 09:28:00|2908.8|2902.8|2908.3|2902.3|2909|2903|2908.3|2902.3|4
1634894890000|2021-10-22 09:28:10|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|3
1634894900000|2021-10-22 09:28:20|2908.5|2902.5|2907.5|2901.5|2908.8|2902.8|2907.5|2901.5|5
1634894910000|2021-10-22 09:28:30|2907.3|2901.3|2909|2903|2909.5|2903.5|2907.3|2901.3|4
1634894920000|2021-10-22 09:28:40|2908|2902|2909.3|2903.3|2909.3|2903.3|2908|2902|2
1634894940000|2021-10-22 09:29:00|2909|2903|2908.5|2902.5|2909|2903|2908.3|2902.3|5
1634894950000|2021-10-22 09:29:10|2908.3|2902.3|2909.5|2903.5|2909.5|2903.5|2908.3|2902.3|6
1634894970000|2021-10-22 09:29:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1634894980000|2021-10-22 09:29:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1634895000000|2021-10-22 09:30:00|2909.3|2903.3|2908.3|2902.3|2909.3|2903.3|2908.3|2902.3|4
1634895010000|2021-10-22 09:30:10|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|2
1634895020000|2021-10-22 09:30:20|2907.8|2901.8|2909|2903|2909.3|2903.3|2907.8|2901.8|4
1634895040000|2021-10-22 09:30:40|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1634895050000|2021-10-22 09:30:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1634895060000|2021-10-22 09:31:00|2909.5|2903.5|2907.8|2901.8|2909.8|2903.8|2907.5|2901.5|6
1634895070000|2021-10-22 09:31:10|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1634895080000|2021-10-22 09:31:20|2908.5|2902.5|2909.3|2903.3|2909.3|2903.3|2908.5|2902.5|2
1634895090000|2021-10-22 09:31:30|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1634895100000|2021-10-22 09:31:40|2909|2903|2909.3|2903.3|2909.8|2903.8|2909|2903|5
1634895110000|2021-10-22 09:31:50|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|3
1634895120000|2021-10-22 09:32:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1634895140000|2021-10-22 09:32:20|2909|2903|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|4
1634895150000|2021-10-22 09:32:30|2909|2903|2910.3|2904.3|2910.5|2904.5|2909|2903|4
1634895160000|2021-10-22 09:32:40|2910|2904|2910.5|2904.5|2911.3|2905.3|2909.8|2903.8|5
1634895170000|2021-10-22 09:32:50|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|3
1634895180000|2021-10-22 09:33:00|2911.3|2905.3|2913.5|2907.5|2913.5|2907.5|2911.3|2905.3|5
1634895190000|2021-10-22 09:33:10|2913.8|2907.8|2913|2907|2913.8|2907.8|2913|2907|3
1634895200000|2021-10-22 09:33:20|2912.8|2906.8|2911.8|2905.8|2912.8|2906.8|2911.8|2905.8|3
1634895210000|2021-10-22 09:33:30|2911.5|2905.5|2909.8|2903.8|2911.5|2905.5|2909.8|2903.8|3
1634895220000|2021-10-22 09:33:40|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|2
1634895240000|2021-10-22 09:34:00|2910.3|2904.3|2909.3|2903.3|2910.3|2904.3|2909|2903|6
1634895250000|2021-10-22 09:34:10|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|3
1634895260000|2021-10-22 09:34:20|2908.8|2902.8|2907.5|2901.5|2908.8|2902.8|2907.5|2901.5|3
1634895280000|2021-10-22 09:34:40|2907.3|2901.3|2905.5|2899.5|2907.3|2901.3|2905.5|2899.5|4
1634895290000|2021-10-22 09:34:50|2905|2899|2903|2897|2906.3|2900.3|2903|2897|7
1634895300000|2021-10-22 09:35:00|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903|2897|6
1634895320000|2021-10-22 09:35:20|2903.8|2897.8|2904.5|2898.5|2904.8|2898.8|2903.8|2897.8|6
1634895330000|2021-10-22 09:35:30|2904.3|2898.3|2902|2896|2904.3|2898.3|2901.5|2895.5|7
1634895340000|2021-10-22 09:35:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1634895350000|2021-10-22 09:35:50|2901.5|2895.5|2901.8|2895.8|2902.5|2896.5|2901.5|2895.5|4
1634895360000|2021-10-22 09:36:00|2901.5|2895.5|2900.5|2894.5|2901.5|2895.5|2900.3|2894.3|4
1634895370000|2021-10-22 09:36:10|2900|2894|2901|2895|2901|2895|2900|2894|2
1634895380000|2021-10-22 09:36:20|2900.8|2894.8|2900|2894|2900.8|2894.8|2900|2894|3
1634895390000|2021-10-22 09:36:30|2899.8|2893.8|2900|2894|2900|2894|2899.5|2893.5|4
1634895400000|2021-10-22 09:36:40|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|3
1634895410000|2021-10-22 09:36:50|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1634895430000|2021-10-22 09:37:10|2898.5|2892.5|2900.3|2894.3|2900.3|2894.3|2898.5|2892.5|3
1634895440000|2021-10-22 09:37:20|2899.5|2893.5|2900.8|2894.8|2900.8|2894.8|2899.5|2893.5|4
1634895450000|2021-10-22 09:37:30|2900.3|2894.3|2901.8|2895.8|2901.8|2895.8|2900.3|2894.3|5
1634895460000|2021-10-22 09:37:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1634895470000|2021-10-22 09:37:50|2901.5|2895.5|2903.5|2897.5|2903.5|2897.5|2901.5|2895.5|4
1634895480000|2021-10-22 09:38:00|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|3
1634895490000|2021-10-22 09:38:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|3
1634895500000|2021-10-22 09:38:20|2903.3|2897.3|2905.5|2899.5|2905.5|2899.5|2902.3|2896.3|5
1634895510000|2021-10-22 09:38:30|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1634895520000|2021-10-22 09:38:40|2905.5|2899.5|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|3
1634895540000|2021-10-22 09:39:00|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1634895550000|2021-10-22 09:39:10|2905.3|2899.3|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|3
1634895560000|2021-10-22 09:39:20|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1634895570000|2021-10-22 09:39:30|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1634895580000|2021-10-22 09:39:40|2904.5|2898.5|2903.8|2897.8|2904.8|2898.8|2903.8|2897.8|5
1634895590000|2021-10-22 09:39:50|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1634895600000|2021-10-22 09:40:00|2903.8|2897.8|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|2
1634895610000|2021-10-22 09:40:10|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1634895620000|2021-10-22 09:40:20|2904|2898|2904|2898|2904|2898|2904|2898|1
1634895630000|2021-10-22 09:40:30|2904.3|2898.3|2905|2899|2905|2899|2904.3|2898.3|3
1634895640000|2021-10-22 09:40:40|2905.3|2899.3|2904.3|2898.3|2905.3|2899.3|2903.8|2897.8|6
1634895650000|2021-10-22 09:40:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1634895670000|2021-10-22 09:41:10|2904.3|2898.3|2905.5|2899.5|2905.5|2899.5|2903.8|2897.8|7
1634895680000|2021-10-22 09:41:20|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1634895690000|2021-10-22 09:41:30|2904.8|2898.8|2903.5|2897.5|2904.8|2898.8|2903.5|2897.5|4
1634895700000|2021-10-22 09:41:40|2903.3|2897.3|2902|2896|2903.3|2897.3|2902|2896|7
1634895710000|2021-10-22 09:41:50|2901.5|2895.5|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|2
1634895730000|2021-10-22 09:42:10|2902.5|2896.5|2902.8|2896.8|2903|2897|2902.5|2896.5|4
1634895740000|2021-10-22 09:42:20|2902.5|2896.5|2902|2896|2902.5|2896.5|2902|2896|2
1634895750000|2021-10-22 09:42:30|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1634895760000|2021-10-22 09:42:40|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1634895770000|2021-10-22 09:42:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1634895780000|2021-10-22 09:43:00|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1634895790000|2021-10-22 09:43:10|2901.5|2895.5|2902|2896|2902|2896|2901|2895|4
1634895800000|2021-10-22 09:43:20|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1634895810000|2021-10-22 09:43:30|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1634895820000|2021-10-22 09:43:40|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|4
1634895840000|2021-10-22 09:44:00|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|3
1634895850000|2021-10-22 09:44:10|2902.5|2896.5|2902.8|2896.8|2903.3|2897.3|2902.5|2896.5|4
1634895860000|2021-10-22 09:44:20|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1634895870000|2021-10-22 09:44:30|2903.5|2897.5|2905.3|2899.3|2905.3|2899.3|2903.5|2897.5|6
1634895880000|2021-10-22 09:44:40|2905|2899|2903.8|2897.8|2905|2899|2903.8|2897.8|4
1634895890000|2021-10-22 09:44:50|2903.5|2897.5|2905.5|2899.5|2905.5|2899.5|2903.5|2897.5|4
1634895900000|2021-10-22 09:45:00|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1634895910000|2021-10-22 09:45:10|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|4
1634895920000|2021-10-22 09:45:20|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|4
1634895940000|2021-10-22 09:45:40|2906|2900|2904.8|2898.8|2906|2900|2904.8|2898.8|6
1634895950000|2021-10-22 09:45:50|2905.3|2899.3|2907.5|2901.5|2907.5|2901.5|2905.3|2899.3|2
1634895970000|2021-10-22 09:46:10|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1634895990000|2021-10-22 09:46:30|2908.5|2902.5|2909.5|2903.5|2909.5|2903.5|2908.5|2902.5|3
1634896000000|2021-10-22 09:46:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1634896010000|2021-10-22 09:46:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1634896020000|2021-10-22 09:47:00|2908.5|2902.5|2909.3|2903.3|2909.3|2903.3|2908.5|2902.5|5
1634896030000|2021-10-22 09:47:10|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1634896040000|2021-10-22 09:47:20|2908.5|2902.5|2909.3|2903.3|2909.3|2903.3|2908.5|2902.5|6
1634896050000|2021-10-22 09:47:30|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|2
1634896060000|2021-10-22 09:47:40|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1634896070000|2021-10-22 09:47:50|2909.3|2903.3|2908.5|2902.5|2909.3|2903.3|2908.5|2902.5|3
1634896080000|2021-10-22 09:48:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1634896090000|2021-10-22 09:48:10|2909|2903|2909.5|2903.5|2909.5|2903.5|2909|2903|4
1634896110000|2021-10-22 09:48:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1634896120000|2021-10-22 09:48:40|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|2
1634896130000|2021-10-22 09:48:50|2909.3|2903.3|2910.3|2904.3|2910.3|2904.3|2909.3|2903.3|2
1634896140000|2021-10-22 09:49:00|2910|2904|2909.5|2903.5|2910|2904|2909.5|2903.5|2
1634896150000|2021-10-22 09:49:10|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1634896160000|2021-10-22 09:49:20|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1634896170000|2021-10-22 09:49:30|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|3
1634896180000|2021-10-22 09:49:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|5
1634896190000|2021-10-22 09:49:50|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1634896200000|2021-10-22 09:50:00|2910.8|2904.8|2911.8|2905.8|2911.8|2905.8|2910.8|2904.8|5
1634896210000|2021-10-22 09:50:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1634896220000|2021-10-22 09:50:20|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1634896230000|2021-10-22 09:50:30|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2911.8|2905.8|3
1634896240000|2021-10-22 09:50:40|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1634896250000|2021-10-22 09:50:50|2912.8|2906.8|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|3
1634896260000|2021-10-22 09:51:00|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912|2906|4
1634896270000|2021-10-22 09:51:10|2912|2906|2911.5|2905.5|2912|2906|2911.3|2905.3|7
1634896280000|2021-10-22 09:51:20|2911.3|2905.3|2911|2905|2911.3|2905.3|2910.8|2904.8|3
1634896290000|2021-10-22 09:51:30|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1634896300000|2021-10-22 09:51:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|4
1634896330000|2021-10-22 09:52:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|3
1634896350000|2021-10-22 09:52:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1634896360000|2021-10-22 09:52:40|2911|2905|2910.3|2904.3|2911|2905|2910.3|2904.3|4
1634896380000|2021-10-22 09:53:00|2910|2904|2909.3|2903.3|2910.3|2904.3|2909|2903|4
1634896390000|2021-10-22 09:53:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1634896400000|2021-10-22 09:53:20|2909.3|2903.3|2911|2905|2911.3|2905.3|2909.3|2903.3|4
1634896410000|2021-10-22 09:53:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|3
1634896430000|2021-10-22 09:53:50|2910.5|2904.5|2911.5|2905.5|2911.5|2905.5|2910|2904|3
1634896450000|2021-10-22 09:54:10|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1634896460000|2021-10-22 09:54:20|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2911.8|2905.8|3
1634896480000|2021-10-22 09:54:40|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1634896490000|2021-10-22 09:54:50|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1634896510000|2021-10-22 09:55:10|2912|2906|2915|2909|2915|2909|2912|2906|3
1634896530000|2021-10-22 09:55:30|2916.8|2910.8|2917|2911|2917|2911|2916.3|2910.3|3
1634896540000|2021-10-22 09:55:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1634896560000|2021-10-22 09:56:00|2918.3|2912.3|2921|2915|2921|2915|2918.3|2912.3|8
1634896570000|2021-10-22 09:56:10|2920.8|2914.8|2920|2914|2921.3|2915.3|2920|2914|9
1634896580000|2021-10-22 09:56:20|2919.8|2913.8|2921.3|2915.3|2921.3|2915.3|2919.8|2913.8|3
1634896590000|2021-10-22 09:56:30|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1634896600000|2021-10-22 09:56:40|2921.5|2915.5|2921|2915|2922|2916|2921|2915|4
1634896620000|2021-10-22 09:57:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1634896630000|2021-10-22 09:57:10|2920.5|2914.5|2921.3|2915.3|2921.3|2915.3|2920.5|2914.5|3
1634896640000|2021-10-22 09:57:20|2921.5|2915.5|2925|2919|2925.3|2919.3|2921.5|2915.5|6
1634896650000|2021-10-22 09:57:30|2924.8|2918.8|2925|2919|2925.3|2919.3|2923.5|2917.5|8
1634896660000|2021-10-22 09:57:40|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|4
1634896670000|2021-10-22 09:57:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|3
1634896680000|2021-10-22 09:58:00|2924|2918|2925.5|2919.5|2925.8|2919.8|2924|2918|5
1634896690000|2021-10-22 09:58:10|2925.3|2919.3|2925.8|2919.8|2926|2920|2924.8|2918.8|8
1634896700000|2021-10-22 09:58:20|2925.5|2919.5|2925|2919|2925.5|2919.5|2924.5|2918.5|4
1634896710000|2021-10-22 09:58:30|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|2
1634896720000|2021-10-22 09:58:40|2926.3|2920.3|2928.8|2922.8|2928.8|2922.8|2925|2919|7
1634896730000|2021-10-22 09:58:50|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1634896740000|2021-10-22 09:59:00|2929.5|2923.5|2934.8|2928.8|2935|2929|2929.5|2923.5|6
1634896750000|2021-10-22 09:59:10|2935.3|2929.3|2934.8|2928.8|2935.5|2929.5|2934.5|2928.5|8
1634896760000|2021-10-22 09:59:20|2934.5|2928.5|2935|2929|2935.5|2929.5|2934.5|2928.5|8
1634896770000|2021-10-22 09:59:30|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2933.8|2927.8|3
1634896780000|2021-10-22 09:59:40|2933.5|2927.5|2932|2926|2934.3|2928.3|2932|2926|5
1634896790000|2021-10-22 09:59:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|3
1634896800000|2021-10-22 10:00:00|2932|2926|2933.8|2927.8|2935|2929|2932|2926|9
1634896810000|2021-10-22 10:00:10|2933.5|2927.5|2932|2926|2933.5|2927.5|2932|2926|5
1634896820000|2021-10-22 10:00:20|2932.3|2926.3|2934|2928|2934|2928|2932.3|2926.3|3
1634896830000|2021-10-22 10:00:30|2934.5|2928.5|2933|2927|2935|2929|2933|2927|6
1634896840000|2021-10-22 10:00:40|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|6
1634896850000|2021-10-22 10:00:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1634896860000|2021-10-22 10:01:00|2931.3|2925.3|2933|2927|2934|2928|2931.3|2925.3|5
1634896870000|2021-10-22 10:01:10|2933.3|2927.3|2931.3|2925.3|2933.3|2927.3|2931.3|2925.3|6
1634896880000|2021-10-22 10:01:20|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1634896890000|2021-10-22 10:01:30|2930.5|2924.5|2930|2924|2931|2925|2930|2924|6
1634896900000|2021-10-22 10:01:40|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2929.5|2923.5|8
1634896910000|2021-10-22 10:01:50|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|3
1634896920000|2021-10-22 10:02:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1634896930000|2021-10-22 10:02:10|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.3|2924.3|5
1634896940000|2021-10-22 10:02:20|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|4
1634896950000|2021-10-22 10:02:30|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1634896960000|2021-10-22 10:02:40|2929.5|2923.5|2928.3|2922.3|2929.5|2923.5|2928.3|2922.3|5
1634896980000|2021-10-22 10:03:00|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|5
1634896990000|2021-10-22 10:03:10|2927.3|2921.3|2927.5|2921.5|2928|2922|2927.3|2921.3|5
1634897000000|2021-10-22 10:03:20|2927.8|2921.8|2927.5|2921.5|2928.5|2922.5|2927.5|2921.5|5
1634897010000|2021-10-22 10:03:30|2927.8|2921.8|2928.3|2922.3|2929.3|2923.3|2927.8|2921.8|4
1634897020000|2021-10-22 10:03:40|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1634897030000|2021-10-22 10:03:50|2928|2922|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|4
1634897040000|2021-10-22 10:04:00|2927.5|2921.5|2929.5|2923.5|2929.5|2923.5|2927.5|2921.5|2
1634897050000|2021-10-22 10:04:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1634897060000|2021-10-22 10:04:20|2930|2924|2926.8|2920.8|2930.3|2924.3|2925.9|2919.9|6
1634897070000|2021-10-22 10:04:30|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1634897080000|2021-10-22 10:04:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1634897090000|2021-10-22 10:04:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1634897100000|2021-10-22 10:05:00|2926.5|2920.5|2927.3|2921.3|2927.3|2921.3|2926.5|2920.5|6
1634897110000|2021-10-22 10:05:10|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1634897120000|2021-10-22 10:05:20|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|4
1634897130000|2021-10-22 10:05:30|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|2
1634897140000|2021-10-22 10:05:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1634897150000|2021-10-22 10:05:50|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1634897160000|2021-10-22 10:06:00|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1634897170000|2021-10-22 10:06:10|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1634897180000|2021-10-22 10:06:20|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2928.3|2922.3|4
1634897190000|2021-10-22 10:06:30|2929|2923|2930.8|2924.8|2930.8|2924.8|2928.8|2922.8|5
1634897210000|2021-10-22 10:06:50|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|2
1634897220000|2021-10-22 10:07:00|2931.9|2925.9|2931.8|2925.8|2932.3|2926.3|2930.5|2924.5|11
1634897230000|2021-10-22 10:07:10|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|3
1634897240000|2021-10-22 10:07:20|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1634897250000|2021-10-22 10:07:30|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|5
1634897260000|2021-10-22 10:07:40|2931|2925|2930.3|2924.3|2931|2925|2930|2924|6
1634897270000|2021-10-22 10:07:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1634897280000|2021-10-22 10:08:00|2930.5|2924.5|2931|2925|2931.8|2925.8|2930.5|2924.5|4
1634897290000|2021-10-22 10:08:10|2932|2926|2937.3|2931.3|2937.3|2931.3|2932|2926|4
1634897300000|2021-10-22 10:08:20|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|2
1634897310000|2021-10-22 10:08:30|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1634897320000|2021-10-22 10:08:40|2935.8|2929.8|2937|2931|2937|2931|2934.5|2928.5|6
1634897330000|2021-10-22 10:08:50|2937.5|2931.5|2936.5|2930.5|2937.5|2931.5|2936.5|2930.5|4
1634897340000|2021-10-22 10:09:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1634897370000|2021-10-22 10:09:30|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1634897380000|2021-10-22 10:09:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1634897400000|2021-10-22 10:10:00|2936.5|2930.5|2937.3|2931.3|2937.5|2931.5|2936.5|2930.5|3
1634897410000|2021-10-22 10:10:10|2937|2931|2936.5|2930.5|2937|2931|2936.3|2930.3|4
1634897430000|2021-10-22 10:10:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1634897450000|2021-10-22 10:10:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1634897460000|2021-10-22 10:11:00|2936.3|2930.3|2937|2931|2937|2931|2936.3|2930.3|2
1634897480000|2021-10-22 10:11:20|2936.3|2930.3|2935.3|2929.3|2936.3|2930.3|2935.3|2929.3|5
1634897490000|2021-10-22 10:11:30|2935|2929|2937|2931|2937.5|2931.5|2935|2929|6
1634897500000|2021-10-22 10:11:40|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|3
1634897510000|2021-10-22 10:11:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2934.8|2928.8|5
1634897520000|2021-10-22 10:12:00|2933.8|2927.8|2935.3|2929.3|2935.5|2929.5|2933.8|2927.8|5
1634897530000|2021-10-22 10:12:10|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|5
1634897540000|2021-10-22 10:12:20|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1634897550000|2021-10-22 10:12:30|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1634897560000|2021-10-22 10:12:40|2935|2929|2933.3|2927.3|2935.3|2929.3|2933.3|2927.3|6
1634897570000|2021-10-22 10:12:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1634897580000|2021-10-22 10:13:00|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|5
1634897590000|2021-10-22 10:13:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1634897600000|2021-10-22 10:13:20|2931.8|2925.8|2933.5|2927.5|2933.5|2927.5|2931.5|2925.5|4
1634897610000|2021-10-22 10:13:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1634897630000|2021-10-22 10:13:50|2934|2928|2935.8|2929.8|2935.8|2929.8|2934|2928|3
1634897640000|2021-10-22 10:14:00|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|5
1634897650000|2021-10-22 10:14:10|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1634897660000|2021-10-22 10:14:20|2933.8|2927.8|2934|2928|2934|2928|2933.5|2927.5|4
1634897670000|2021-10-22 10:14:30|2933.8|2927.8|2933|2927|2933.8|2927.8|2932.5|2926.5|8
1634897680000|2021-10-22 10:14:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1634897690000|2021-10-22 10:14:50|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|7
1634897700000|2021-10-22 10:15:00|2930.3|2924.3|2930.8|2924.8|2931.5|2925.5|2930|2924|5
1634897710000|2021-10-22 10:15:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1634897720000|2021-10-22 10:15:20|2931|2925|2932.8|2926.8|2932.8|2926.8|2931|2925|3
1634897730000|2021-10-22 10:15:30|2932.5|2926.5|2935|2929|2935|2929|2932.5|2926.5|3
1634897740000|2021-10-22 10:15:40|2933.8|2927.8|2934|2928|2934|2928|2933.5|2927.5|3
1634897750000|2021-10-22 10:15:50|2933.8|2927.8|2934|2928|2934|2928|2933|2927|4
1634897760000|2021-10-22 10:16:00|2933|2927|2932.8|2926.8|2933|2927|2932.5|2926.5|3
1634897780000|2021-10-22 10:16:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1634897800000|2021-10-22 10:16:40|2933|2927|2933.5|2927.5|2934.3|2928.3|2933|2927|4
1634897810000|2021-10-22 10:16:50|2933.3|2927.3|2935.5|2929.5|2935.5|2929.5|2933.3|2927.3|3
1634897820000|2021-10-22 10:17:00|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|2
1634897830000|2021-10-22 10:17:10|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1634897850000|2021-10-22 10:17:30|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935|2929|5
1634897860000|2021-10-22 10:17:40|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|6
1634897870000|2021-10-22 10:17:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1634897880000|2021-10-22 10:18:00|2933.5|2927.5|2934|2928|2934|2928|2933|2927|5
1634897890000|2021-10-22 10:18:10|2933.8|2927.8|2932.3|2926.3|2934|2928|2932.3|2926.3|4
1634897900000|2021-10-22 10:18:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1634897910000|2021-10-22 10:18:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|3
1634897920000|2021-10-22 10:18:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1634897940000|2021-10-22 10:19:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1634897950000|2021-10-22 10:19:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1634897960000|2021-10-22 10:19:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1634897970000|2021-10-22 10:19:30|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1634897980000|2021-10-22 10:19:40|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1634898000000|2021-10-22 10:20:00|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|4
1634898010000|2021-10-22 10:20:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1634898020000|2021-10-22 10:20:20|2932.5|2926.5|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|4
1634898030000|2021-10-22 10:20:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1634898050000|2021-10-22 10:20:50|2931.8|2925.8|2933.5|2927.5|2934.8|2928.8|2931.8|2925.8|7
1634898060000|2021-10-22 10:21:00|2933.3|2927.3|2933.3|2927.3|2934|2928|2932.8|2926.8|9
1634898070000|2021-10-22 10:21:10|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|2
1634898080000|2021-10-22 10:21:20|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.5|2927.5|5
1634898090000|2021-10-22 10:21:30|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|3
1634898100000|2021-10-22 10:21:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1634898110000|2021-10-22 10:21:50|2933.5|2927.5|2934|2928|2934.3|2928.3|2933.5|2927.5|4
1634898120000|2021-10-22 10:22:00|2933.8|2927.8|2935|2929|2935|2929|2933.3|2927.3|3
1634898130000|2021-10-22 10:22:10|2935.3|2929.3|2935|2929|2936|2930|2935|2929|3
1634898140000|2021-10-22 10:22:20|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1634898150000|2021-10-22 10:22:30|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1634898160000|2021-10-22 10:22:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1634898170000|2021-10-22 10:22:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1634898180000|2021-10-22 10:23:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1634898190000|2021-10-22 10:23:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1634898200000|2021-10-22 10:23:20|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2933|2927|7
1634898210000|2021-10-22 10:23:30|2933|2927|2933|2927|2933|2927|2933|2927|1
1634898220000|2021-10-22 10:23:40|2932.8|2926.8|2933.8|2927.8|2934.5|2928.5|2932.8|2926.8|6
1634898230000|2021-10-22 10:23:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2932.5|2926.5|6
1634898240000|2021-10-22 10:24:00|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|3
1634898250000|2021-10-22 10:24:10|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1634898260000|2021-10-22 10:24:20|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1634898270000|2021-10-22 10:24:30|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1634898280000|2021-10-22 10:24:40|2933.5|2927.5|2935|2929|2935|2929|2933.5|2927.5|2
1634898290000|2021-10-22 10:24:50|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1634898300000|2021-10-22 10:25:00|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1634898310000|2021-10-22 10:25:10|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1634898320000|2021-10-22 10:25:20|2933.3|2927.3|2933.8|2927.8|2934|2928|2933.3|2927.3|4
1634898340000|2021-10-22 10:25:40|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1634898350000|2021-10-22 10:25:50|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1634898380000|2021-10-22 10:26:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1634898390000|2021-10-22 10:26:30|2935.8|2929.8|2937.5|2931.5|2937.5|2931.5|2935.8|2929.8|9
1634898400000|2021-10-22 10:26:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1634898410000|2021-10-22 10:26:50|2937|2931|2938.5|2932.5|2938.8|2932.8|2937|2931|6
1634898420000|2021-10-22 10:27:00|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2938.8|2932.8|3
1634898430000|2021-10-22 10:27:10|2939.5|2933.5|2939.5|2933.5|2940|2934|2939|2933|5
1634898440000|2021-10-22 10:27:20|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1634898450000|2021-10-22 10:27:30|2939.3|2933.3|2939.8|2933.8|2940|2934|2939.3|2933.3|8
1634898460000|2021-10-22 10:27:40|2939.5|2933.5|2939.5|2933.5|2940|2934|2939.5|2933.5|4
1634898470000|2021-10-22 10:27:50|2939.8|2933.8|2940.8|2934.8|2941.3|2935.3|2939.5|2933.5|6
1634898480000|2021-10-22 10:28:00|2940.5|2934.5|2942|2936|2942.1|2936.1|2940.3|2934.3|6
1634898490000|2021-10-22 10:28:10|2941.9|2935.9|2940.3|2934.3|2941.9|2935.9|2940.3|2934.3|5
1634898500000|2021-10-22 10:28:20|2940|2934|2939.3|2933.3|2940.3|2934.3|2938.5|2932.5|11
1634898510000|2021-10-22 10:28:30|2940|2934|2941.8|2935.8|2942|2936|2940|2934|5
1634898520000|2021-10-22 10:28:40|2942|2936|2942.8|2936.8|2942.8|2936.8|2941.8|2935.8|4
1634898530000|2021-10-22 10:28:50|2943.3|2937.3|2943.8|2937.8|2944|2938|2943|2937|5
1634898540000|2021-10-22 10:29:00|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1634898550000|2021-10-22 10:29:10|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1634898560000|2021-10-22 10:29:20|2943.3|2937.3|2940.5|2934.5|2943.3|2937.3|2940.5|2934.5|10
1634898570000|2021-10-22 10:29:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1634898580000|2021-10-22 10:29:40|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1634898590000|2021-10-22 10:29:50|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|3
1634898600000|2021-10-22 10:30:00|2939.8|2933.8|2939.3|2933.3|2941|2935|2939.3|2933.3|6
1634898610000|2021-10-22 10:30:10|2939.5|2933.5|2941.5|2935.5|2941.5|2935.5|2939.5|2933.5|3
1634898620000|2021-10-22 10:30:20|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|7
1634898630000|2021-10-22 10:30:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1634898640000|2021-10-22 10:30:40|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|4
1634898680000|2021-10-22 10:31:20|2940.8|2934.8|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|2
1634898690000|2021-10-22 10:31:30|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1634898700000|2021-10-22 10:31:40|2938.8|2932.8|2941|2935|2941.3|2935.3|2938.8|2932.8|3
1634898710000|2021-10-22 10:31:50|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1634898730000|2021-10-22 10:32:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1634898750000|2021-10-22 10:32:30|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|4
1634898760000|2021-10-22 10:32:40|2942.3|2936.3|2943.5|2937.5|2943.5|2937.5|2942.3|2936.3|2
1634898770000|2021-10-22 10:32:50|2943.8|2937.8|2943.5|2937.5|2944|2938|2943.5|2937.5|4
1634898780000|2021-10-22 10:33:00|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|3
1634898790000|2021-10-22 10:33:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1634898800000|2021-10-22 10:33:20|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1634898820000|2021-10-22 10:33:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1634898830000|2021-10-22 10:33:50|2942.5|2936.5|2943.8|2937.8|2943.8|2937.8|2942.5|2936.5|2
1634898840000|2021-10-22 10:34:00|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1634898850000|2021-10-22 10:34:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1634898860000|2021-10-22 10:34:20|2945|2939|2946.3|2940.3|2946.3|2940.3|2945|2939|4
1634898890000|2021-10-22 10:34:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1634898900000|2021-10-22 10:35:00|2947.5|2941.5|2950|2944|2950|2944|2947.5|2941.5|3
1634898910000|2021-10-22 10:35:10|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1634898920000|2021-10-22 10:35:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1634898930000|2021-10-22 10:35:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1634898940000|2021-10-22 10:35:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1634898960000|2021-10-22 10:36:00|2949.8|2943.8|2947|2941|2949.8|2943.8|2947|2941|8
1634898970000|2021-10-22 10:36:10|2947.3|2941.3|2945.3|2939.3|2947.3|2941.3|2945|2939|7
1634898980000|2021-10-22 10:36:20|2945|2939|2943.8|2937.8|2945|2939|2943.8|2937.8|6
1634898990000|2021-10-22 10:36:30|2943.5|2937.5|2944.3|2938.3|2944.8|2938.8|2943.5|2937.5|4
1634899000000|2021-10-22 10:36:40|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.5|2936.5|6
1634899010000|2021-10-22 10:36:50|2944|2938|2944.8|2938.8|2945|2939|2944|2938|4
1634899020000|2021-10-22 10:37:00|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944|2938|4
1634899030000|2021-10-22 10:37:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1634899040000|2021-10-22 10:37:20|2944.3|2938.3|2945|2939|2945|2939|2944.3|2938.3|2
1634899050000|2021-10-22 10:37:30|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945|2939|3
1634899080000|2021-10-22 10:38:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1634899090000|2021-10-22 10:38:10|2944.8|2938.8|2944.3|2938.3|2945.3|2939.3|2943.8|2937.8|8
1634899100000|2021-10-22 10:38:20|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1634899110000|2021-10-22 10:38:30|2944.8|2938.8|2946.5|2940.5|2947.8|2941.8|2944.8|2938.8|4
1634899120000|2021-10-22 10:38:40|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1634899140000|2021-10-22 10:39:00|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|4
1634899150000|2021-10-22 10:39:10|2947|2941|2946|2940|2947|2941|2946|2940|2
1634899160000|2021-10-22 10:39:20|2945.8|2939.8|2946|2940|2946|2940|2945.5|2939.5|4
1634899170000|2021-10-22 10:39:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1634899190000|2021-10-22 10:39:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1634899200000|2021-10-22 10:40:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1634899210000|2021-10-22 10:40:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1634899230000|2021-10-22 10:40:30|2945.8|2939.8|2944.5|2938.5|2945.8|2939.8|2944.5|2938.5|4
1634899240000|2021-10-22 10:40:40|2945.3|2939.3|2946.5|2940.5|2946.5|2940.5|2945.3|2939.3|2
1634899290000|2021-10-22 10:41:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1634899310000|2021-10-22 10:41:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1634899320000|2021-10-22 10:42:00|2945.8|2939.8|2946.3|2940.3|2946.5|2940.5|2945.8|2939.8|5
1634899330000|2021-10-22 10:42:10|2946|2940|2948|2942|2948|2942|2946|2940|3
1634899340000|2021-10-22 10:42:20|2947.8|2941.8|2949.3|2943.3|2949.3|2943.3|2947.8|2941.8|3
1634899350000|2021-10-22 10:42:30|2948.8|2942.8|2951|2945|2951|2945|2948.8|2942.8|2
1634899360000|2021-10-22 10:42:40|2950.3|2944.3|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|3
1634899370000|2021-10-22 10:42:50|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1634899380000|2021-10-22 10:43:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1634899390000|2021-10-22 10:43:10|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1634899400000|2021-10-22 10:43:20|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|3
1634899410000|2021-10-22 10:43:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1634899420000|2021-10-22 10:43:40|2948.5|2942.5|2947.3|2941.3|2948.5|2942.5|2947.3|2941.3|3
1634899430000|2021-10-22 10:43:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1634899440000|2021-10-22 10:44:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1634899450000|2021-10-22 10:44:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1634899460000|2021-10-22 10:44:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1634899470000|2021-10-22 10:44:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1634899500000|2021-10-22 10:45:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1634899510000|2021-10-22 10:45:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|4
1634899520000|2021-10-22 10:45:20|2946.5|2940.5|2948.8|2942.8|2948.8|2942.8|2946.5|2940.5|6
1634899530000|2021-10-22 10:45:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1634899540000|2021-10-22 10:45:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1634899550000|2021-10-22 10:45:50|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1634899560000|2021-10-22 10:46:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1634899570000|2021-10-22 10:46:10|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1634899580000|2021-10-22 10:46:20|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|4
1634899590000|2021-10-22 10:46:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1634899600000|2021-10-22 10:46:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1634899640000|2021-10-22 10:47:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1634899650000|2021-10-22 10:47:30|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|4
1634899670000|2021-10-22 10:47:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1634899690000|2021-10-22 10:48:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1634899730000|2021-10-22 10:48:50|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1634899740000|2021-10-22 10:49:00|2947.3|2941.3|2951.5|2945.5|2951.5|2945.5|2947.3|2941.3|3
1634899780000|2021-10-22 10:49:40|2951.8|2945.8|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1634899810000|2021-10-22 10:50:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1634899820000|2021-10-22 10:50:20|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951.3|2945.3|4
1634899830000|2021-10-22 10:50:30|2952.5|2946.5|2953.8|2947.8|2954.8|2948.8|2952.5|2946.5|5
1634899840000|2021-10-22 10:50:40|2954|2948|2955.5|2949.5|2955.6|2949.6|2954|2948|9
1634899850000|2021-10-22 10:50:50|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1634899860000|2021-10-22 10:51:00|2955|2949|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|6
1634899870000|2021-10-22 10:51:10|2954.3|2948.3|2955.3|2949.3|2955.3|2949.3|2953.5|2947.5|6
1634899880000|2021-10-22 10:51:20|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1634899890000|2021-10-22 10:51:30|2955|2949|2955|2949|2955.3|2949.3|2955|2949|3
1634899900000|2021-10-22 10:51:40|2955.3|2949.3|2954.8|2948.8|2955.5|2949.5|2954.3|2948.3|5
1634899910000|2021-10-22 10:51:50|2955|2949|2955|2949|2955.3|2949.3|2955|2949|3
1634899920000|2021-10-22 10:52:00|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.3|2947.3|6
1634899930000|2021-10-22 10:52:10|2953.3|2947.3|2955|2949|2955|2949|2953|2947|4
1634899940000|2021-10-22 10:52:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1634899950000|2021-10-22 10:52:30|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1634899960000|2021-10-22 10:52:40|2954|2948|2954|2948|2954.5|2948.5|2954|2948|4
1634899970000|2021-10-22 10:52:50|2954.3|2948.3|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|2
1634899980000|2021-10-22 10:53:00|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1634899990000|2021-10-22 10:53:10|2954|2948|2955.5|2949.5|2955.5|2949.5|2954|2948|3
1634900000000|2021-10-22 10:53:20|2955|2949|2954.5|2948.5|2955|2949|2954|2948|4
1634900010000|2021-10-22 10:53:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1634900020000|2021-10-22 10:53:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1634900030000|2021-10-22 10:53:50|2953.3|2947.3|2951.5|2945.5|2953.3|2947.3|2951.5|2945.5|4
1634900040000|2021-10-22 10:54:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1634900050000|2021-10-22 10:54:10|2951.5|2945.5|2949.8|2943.8|2951.5|2945.5|2949.8|2943.8|3
1634900060000|2021-10-22 10:54:20|2950|2944|2949|2943|2950|2944|2949|2943|3
1634900070000|2021-10-22 10:54:30|2949.3|2943.3|2949.8|2943.8|2950|2944|2949.3|2943.3|4
1634900080000|2021-10-22 10:54:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1634900090000|2021-10-22 10:54:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1634900100000|2021-10-22 10:55:00|2950|2944|2952.3|2946.3|2952.3|2946.3|2950|2944|5
1634900110000|2021-10-22 10:55:10|2953|2947|2951.5|2945.5|2953|2947|2951.5|2945.5|4
1634900120000|2021-10-22 10:55:20|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|4
1634900130000|2021-10-22 10:55:30|2952.3|2946.3|2954|2948|2954|2948|2952.3|2946.3|5
1634900140000|2021-10-22 10:55:40|2953.5|2947.5|2953.8|2947.8|2954.5|2948.5|2953.5|2947.5|5
1634900150000|2021-10-22 10:55:50|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|3
1634900160000|2021-10-22 10:56:00|2952.5|2946.5|2952|2946|2952.5|2946.5|2951.5|2945.5|7
1634900170000|2021-10-22 10:56:10|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1634900180000|2021-10-22 10:56:20|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|2
1634900190000|2021-10-22 10:56:30|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.5|2946.5|3
1634900200000|2021-10-22 10:56:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1634900210000|2021-10-22 10:56:50|2953.8|2947.8|2953.5|2947.5|2955.5|2949.5|2953.5|2947.5|4
1634900220000|2021-10-22 10:57:00|2953.8|2947.8|2955.5|2949.5|2955.5|2949.5|2953.8|2947.8|5
1634900230000|2021-10-22 10:57:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1634900240000|2021-10-22 10:57:20|2955.5|2949.5|2954.5|2948.5|2956.3|2950.3|2954.5|2948.5|4
1634900250000|2021-10-22 10:57:30|2954.8|2948.8|2952.8|2946.8|2955.5|2949.5|2952.8|2946.8|6
1634900270000|2021-10-22 10:57:50|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1634900280000|2021-10-22 10:58:00|2952.5|2946.5|2952.8|2946.8|2953.3|2947.3|2952.5|2946.5|4
1634900290000|2021-10-22 10:58:10|2953|2947|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|7
1634900300000|2021-10-22 10:58:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1634900310000|2021-10-22 10:58:30|2953.8|2947.8|2951.8|2945.8|2953.8|2947.8|2951.8|2945.8|6
1634900320000|2021-10-22 10:58:40|2952.3|2946.3|2953|2947|2953.3|2947.3|2952.3|2946.3|3
1634900330000|2021-10-22 10:58:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|3
1634900340000|2021-10-22 10:59:00|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1634900350000|2021-10-22 10:59:10|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.8|2945.8|3
1634900360000|2021-10-22 10:59:20|2951.5|2945.5|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|3
1634900370000|2021-10-22 10:59:30|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1634900380000|2021-10-22 10:59:40|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952|2946|5
1634900390000|2021-10-22 10:59:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1634900400000|2021-10-22 11:00:00|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1634900420000|2021-10-22 11:00:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1634900430000|2021-10-22 11:00:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1634900440000|2021-10-22 11:00:40|2951.3|2945.3|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|3
1634900460000|2021-10-22 11:01:00|2951.3|2945.3|2949.8|2943.8|2951.3|2945.3|2949.8|2943.8|5
1634900480000|2021-10-22 11:01:20|2949.5|2943.5|2951|2945|2951|2945|2949.5|2943.5|4
1634900490000|2021-10-22 11:01:30|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2949.8|2943.8|9
1634900500000|2021-10-22 11:01:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1634900510000|2021-10-22 11:01:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1634900530000|2021-10-22 11:02:10|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|4
1634900550000|2021-10-22 11:02:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1634900560000|2021-10-22 11:02:40|2950.8|2944.8|2952|2946|2952|2946|2950.8|2944.8|2
1634900570000|2021-10-22 11:02:50|2951.5|2945.5|2951.3|2945.3|2951.8|2945.8|2951|2945|6
1634900580000|2021-10-22 11:03:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1634900590000|2021-10-22 11:03:10|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|4
1634900600000|2021-10-22 11:03:20|2950|2944|2950|2944|2950|2944|2949.5|2943.5|3
1634900610000|2021-10-22 11:03:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1634900630000|2021-10-22 11:03:50|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949|2943|4
1634900650000|2021-10-22 11:04:10|2949|2943|2949|2943|2949|2943|2948.5|2942.5|4
1634900660000|2021-10-22 11:04:20|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1634900670000|2021-10-22 11:04:30|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1634900680000|2021-10-22 11:04:40|2948.8|2942.8|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|5
1634900700000|2021-10-22 11:05:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|4
1634900710000|2021-10-22 11:05:10|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|2
1634900740000|2021-10-22 11:05:40|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1634900750000|2021-10-22 11:05:50|2949.8|2943.8|2951.8|2945.8|2951.8|2945.8|2949.8|2943.8|7
1634900760000|2021-10-22 11:06:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950|2944|5
1634900790000|2021-10-22 11:06:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1634900800000|2021-10-22 11:06:40|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1634900810000|2021-10-22 11:06:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1634900850000|2021-10-22 11:07:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|4
1634900860000|2021-10-22 11:07:40|2949.8|2943.8|2951.3|2945.3|2951.3|2945.3|2949.8|2943.8|2
1634900870000|2021-10-22 11:07:50|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1634900890000|2021-10-22 11:08:10|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1634900900000|2021-10-22 11:08:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1634900930000|2021-10-22 11:08:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1634900950000|2021-10-22 11:09:10|2950.5|2944.5|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|4
1634900970000|2021-10-22 11:09:30|2949.8|2943.8|2951.3|2945.3|2951.3|2945.3|2949.8|2943.8|3
1634900990000|2021-10-22 11:09:50|2951.5|2945.5|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|2
1634901000000|2021-10-22 11:10:00|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1634901030000|2021-10-22 11:10:30|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|4
1634901040000|2021-10-22 11:10:40|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.5|2946.5|4
1634901090000|2021-10-22 11:11:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1634901100000|2021-10-22 11:11:40|2953.8|2947.8|2955.3|2949.3|2955.5|2949.5|2953.8|2947.8|7
1634901110000|2021-10-22 11:11:50|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1634901120000|2021-10-22 11:12:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1634901130000|2021-10-22 11:12:10|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|6
1634901140000|2021-10-22 11:12:20|2956|2950|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|7
1634901150000|2021-10-22 11:12:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1634901160000|2021-10-22 11:12:40|2956.5|2950.5|2955|2949|2956.5|2950.5|2955|2949|6
1634901170000|2021-10-22 11:12:50|2955.3|2949.3|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1634901180000|2021-10-22 11:13:00|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|4
1634901190000|2021-10-22 11:13:10|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|7
1634901210000|2021-10-22 11:13:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1634901250000|2021-10-22 11:14:10|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1634901260000|2021-10-22 11:14:20|2953.3|2947.3|2951.8|2945.8|2953.3|2947.3|2951.8|2945.8|4
1634901270000|2021-10-22 11:14:30|2951.5|2945.5|2950.3|2944.3|2951.5|2945.5|2950.3|2944.3|7
1634901280000|2021-10-22 11:14:40|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1634901290000|2021-10-22 11:14:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1634901300000|2021-10-22 11:15:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1634901310000|2021-10-22 11:15:10|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|3
1634901320000|2021-10-22 11:15:20|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|4
1634901340000|2021-10-22 11:15:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1634901350000|2021-10-22 11:15:50|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1634901360000|2021-10-22 11:16:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1634901370000|2021-10-22 11:16:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1634901380000|2021-10-22 11:16:20|2946.8|2940.8|2945.8|2939.8|2947|2941|2945.8|2939.8|4
1634901390000|2021-10-22 11:16:30|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|2
1634901400000|2021-10-22 11:16:40|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|5
1634901410000|2021-10-22 11:16:50|2945.3|2939.3|2946.3|2940.3|2946.5|2940.5|2945.3|2939.3|6
1634901450000|2021-10-22 11:17:30|2946|2940|2947|2941|2947|2941|2946|2940|4
1634901460000|2021-10-22 11:17:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1634901470000|2021-10-22 11:17:50|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|4
1634901480000|2021-10-22 11:18:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1634901500000|2021-10-22 11:18:20|2947.5|2941.5|2948.3|2942.3|2948.5|2942.5|2947.5|2941.5|7
1634901510000|2021-10-22 11:18:30|2948.5|2942.5|2948.8|2942.8|2949|2943|2948.5|2942.5|4
1634901520000|2021-10-22 11:18:40|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1634901530000|2021-10-22 11:18:50|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|4
1634901540000|2021-10-22 11:19:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1634901570000|2021-10-22 11:19:30|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|2
1634901580000|2021-10-22 11:19:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1634901600000|2021-10-22 11:20:00|2950.8|2944.8|2951.8|2945.8|2952|2946|2950.5|2944.5|5
1634901610000|2021-10-22 11:20:10|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1634901660000|2021-10-22 11:21:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1634901670000|2021-10-22 11:21:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1634901690000|2021-10-22 11:21:30|2951.5|2945.5|2952|2946|2952.3|2946.3|2951.5|2945.5|3
1634901720000|2021-10-22 11:22:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1634901730000|2021-10-22 11:22:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1634901740000|2021-10-22 11:22:20|2951|2945|2947|2941|2951|2945|2946.8|2940.8|4
1634901750000|2021-10-22 11:22:30|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|2
1634901760000|2021-10-22 11:22:40|2947.5|2941.5|2949.5|2943.5|2949.8|2943.8|2947.5|2941.5|4
1634901770000|2021-10-22 11:22:50|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|6
1634901780000|2021-10-22 11:23:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1634901790000|2021-10-22 11:23:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1634901810000|2021-10-22 11:23:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1634901820000|2021-10-22 11:23:40|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1634901840000|2021-10-22 11:24:00|2951.5|2945.5|2950.5|2944.5|2951.5|2945.5|2950.5|2944.5|2
1634901850000|2021-10-22 11:24:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1634901860000|2021-10-22 11:24:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1634901870000|2021-10-22 11:24:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1634901880000|2021-10-22 11:24:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1634901890000|2021-10-22 11:24:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1634901900000|2021-10-22 11:25:00|2950.8|2944.8|2950.8|2944.8|2951|2945|2950.8|2944.8|3
1634901920000|2021-10-22 11:25:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1634901930000|2021-10-22 11:25:30|2951.3|2945.3|2950.5|2944.5|2951.5|2945.5|2950.5|2944.5|4
1634901960000|2021-10-22 11:26:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1634901970000|2021-10-22 11:26:10|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1634901980000|2021-10-22 11:26:20|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1634901990000|2021-10-22 11:26:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1634902000000|2021-10-22 11:26:40|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|3
1634902010000|2021-10-22 11:26:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|3
1634902020000|2021-10-22 11:27:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|4
1634902030000|2021-10-22 11:27:10|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|3
1634902040000|2021-10-22 11:27:20|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1634902080000|2021-10-22 11:28:00|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947|2941|3
1634902090000|2021-10-22 11:28:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1634902100000|2021-10-22 11:28:20|2947|2941|2948|2942|2948|2942|2947|2941|4
1634902110000|2021-10-22 11:28:30|2948.3|2942.3|2949|2943|2949.3|2943.3|2948.3|2942.3|5
1634902120000|2021-10-22 11:28:40|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|3
1634902130000|2021-10-22 11:28:50|2948.3|2942.3|2950.5|2944.5|2951.5|2945.5|2948.3|2942.3|4
1634902150000|2021-10-22 11:29:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1634902160000|2021-10-22 11:29:20|2949.8|2943.8|2951.3|2945.3|2951.3|2945.3|2949.8|2943.8|4
1634902170000|2021-10-22 11:29:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1634902200000|2021-10-22 11:30:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2950.3|2944.3|5
1634902230000|2021-10-22 11:30:30|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1634902240000|2021-10-22 11:30:40|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1634902260000|2021-10-22 11:31:00|2952|2946|2952.8|2946.8|2953.5|2947.5|2952|2946|9
1634902270000|2021-10-22 11:31:10|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|4
1634902280000|2021-10-22 11:31:20|2951.8|2945.8|2949.8|2943.8|2951.8|2945.8|2949.8|2943.8|5
1634902290000|2021-10-22 11:31:30|2950|2944|2949.5|2943.5|2950|2944|2949|2943|5
1634902300000|2021-10-22 11:31:40|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1634902310000|2021-10-22 11:31:50|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1634902320000|2021-10-22 11:32:00|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|5
1634902340000|2021-10-22 11:32:20|2950.5|2944.5|2952.3|2946.3|2952.3|2946.3|2950|2944|4
1634902360000|2021-10-22 11:32:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1634902370000|2021-10-22 11:32:50|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|2
1634902380000|2021-10-22 11:33:00|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.8|2946.8|3
1634902400000|2021-10-22 11:33:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|6
1634902410000|2021-10-22 11:33:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1634902420000|2021-10-22 11:33:40|2951.5|2945.5|2952.8|2946.8|2952.8|2946.8|2951.5|2945.5|3
1634902430000|2021-10-22 11:33:50|2953|2947|2953.8|2947.8|2953.8|2947.8|2953|2947|2
1634902440000|2021-10-22 11:34:00|2954|2948|2954.5|2948.5|2954.8|2948.8|2954|2948|7
1634902450000|2021-10-22 11:34:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1634902460000|2021-10-22 11:34:20|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1634902470000|2021-10-22 11:34:30|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|4
1634902480000|2021-10-22 11:34:40|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1634902490000|2021-10-22 11:34:50|2953.3|2947.3|2951.5|2945.5|2953.3|2947.3|2951.5|2945.5|3
1634902510000|2021-10-22 11:35:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1634902540000|2021-10-22 11:35:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1634902550000|2021-10-22 11:35:50|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1634902560000|2021-10-22 11:36:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1634902580000|2021-10-22 11:36:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1634902600000|2021-10-22 11:36:40|2951.8|2945.8|2953.8|2947.8|2953.8|2947.8|2951.8|2945.8|2
1634902610000|2021-10-22 11:36:50|2954|2948|2951.8|2945.8|2954.5|2948.5|2951.8|2945.8|4
1634902620000|2021-10-22 11:37:00|2952.3|2946.3|2955|2949|2955|2949|2952.3|2946.3|4
1634902630000|2021-10-22 11:37:10|2955.5|2949.5|2953.5|2947.5|2955.5|2949.5|2953.3|2947.3|6
1634902640000|2021-10-22 11:37:20|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1634902650000|2021-10-22 11:37:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1634902660000|2021-10-22 11:37:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1634902670000|2021-10-22 11:37:50|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2953.5|2947.5|6
1634902680000|2021-10-22 11:38:00|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1634902690000|2021-10-22 11:38:10|2954.5|2948.5|2956|2950|2956|2950|2954.5|2948.5|5
1634902700000|2021-10-22 11:38:20|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1634902710000|2021-10-22 11:38:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1634902740000|2021-10-22 11:39:00|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|2
1634902750000|2021-10-22 11:39:10|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|3
1634902760000|2021-10-22 11:39:20|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1634902770000|2021-10-22 11:39:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1634902780000|2021-10-22 11:39:40|2955.3|2949.3|2954.3|2948.3|2955.3|2949.3|2954.3|2948.3|3
1634902790000|2021-10-22 11:39:50|2954|2948|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|6
1634902800000|2021-10-22 11:40:00|2954|2948|2955|2949|2955.5|2949.5|2954|2948|5
1634902810000|2021-10-22 11:40:10|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1634902830000|2021-10-22 11:40:30|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1634902850000|2021-10-22 11:40:50|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1634902860000|2021-10-22 11:41:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1634902870000|2021-10-22 11:41:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1634902880000|2021-10-22 11:41:20|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1634902890000|2021-10-22 11:41:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1634902900000|2021-10-22 11:41:40|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1634902910000|2021-10-22 11:41:50|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1634902920000|2021-10-22 11:42:00|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1634902960000|2021-10-22 11:42:40|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.3|2947.3|4
1634902970000|2021-10-22 11:42:50|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1634902980000|2021-10-22 11:43:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1634902990000|2021-10-22 11:43:10|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.3|2946.3|6
1634903000000|2021-10-22 11:43:20|2953|2947|2953|2947|2953.3|2947.3|2953|2947|3
1634903010000|2021-10-22 11:43:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1634903020000|2021-10-22 11:43:40|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|3
1634903030000|2021-10-22 11:43:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1634903050000|2021-10-22 11:44:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1634903070000|2021-10-22 11:44:30|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1634903090000|2021-10-22 11:44:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1634903100000|2021-10-22 11:45:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1634903110000|2021-10-22 11:45:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1634903120000|2021-10-22 11:45:20|2953.5|2947.5|2954.8|2948.8|2954.8|2948.8|2953.5|2947.5|3
1634903160000|2021-10-22 11:46:00|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1634903180000|2021-10-22 11:46:20|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1634903190000|2021-10-22 11:46:30|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1634903220000|2021-10-22 11:47:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1634903230000|2021-10-22 11:47:10|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|3
1634903240000|2021-10-22 11:47:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1634903250000|2021-10-22 11:47:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1634903260000|2021-10-22 11:47:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1634903280000|2021-10-22 11:48:00|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|6
1634903290000|2021-10-22 11:48:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1634903300000|2021-10-22 11:48:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1634903310000|2021-10-22 11:48:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1634903320000|2021-10-22 11:48:40|2955|2949|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1634903340000|2021-10-22 11:49:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1634903380000|2021-10-22 11:49:40|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1634903400000|2021-10-22 11:50:00|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1634903420000|2021-10-22 11:50:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1634903430000|2021-10-22 11:50:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1634903460000|2021-10-22 11:51:00|2956.5|2950.5|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|3
1634903480000|2021-10-22 11:51:20|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1634903490000|2021-10-22 11:51:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1634903540000|2021-10-22 11:52:20|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|2
1634903550000|2021-10-22 11:52:30|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1634903580000|2021-10-22 11:53:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1634903610000|2021-10-22 11:53:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1634903630000|2021-10-22 11:53:50|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1634903640000|2021-10-22 11:54:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1634903670000|2021-10-22 11:54:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1634903700000|2021-10-22 11:55:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1634903710000|2021-10-22 11:55:10|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1634903720000|2021-10-22 11:55:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1634903740000|2021-10-22 11:55:40|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954|2948|4
1634903750000|2021-10-22 11:55:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1634903760000|2021-10-22 11:56:00|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.8|2947.8|4
1634903770000|2021-10-22 11:56:10|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1634903780000|2021-10-22 11:56:20|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1634903790000|2021-10-22 11:56:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1634903800000|2021-10-22 11:56:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1634903810000|2021-10-22 11:56:50|2955|2949|2955.3|2949.3|2955.5|2949.5|2955|2949|4
1634903820000|2021-10-22 11:57:00|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1634903830000|2021-10-22 11:57:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1634903840000|2021-10-22 11:57:20|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1634903850000|2021-10-22 11:57:30|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1634903860000|2021-10-22 11:57:40|2955|2949|2955.3|2949.3|2955.5|2949.5|2954.8|2948.8|4
1634903870000|2021-10-22 11:57:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1634903880000|2021-10-22 11:58:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1634903890000|2021-10-22 11:58:10|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.5|2948.5|5
1634903900000|2021-10-22 11:58:20|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1634903910000|2021-10-22 11:58:30|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|4
1634903940000|2021-10-22 11:59:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1634903950000|2021-10-22 11:59:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1634903960000|2021-10-22 11:59:20|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|4
1634903970000|2021-10-22 11:59:30|2955.8|2949.8|2957.8|2951.8|2958|2952|2955.8|2949.8|9
1634903980000|2021-10-22 11:59:40|2958|2952|2960|2954|2960|2954|2958|2952|5
1634903990000|2021-10-22 11:59:50|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.5|2952.5|7
1634904000000|2021-10-22 12:00:00|2958.5|2952.5|2959|2953|2959|2953|2958.3|2952.3|4
1634904010000|2021-10-22 12:00:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958|2952|4
1634904020000|2021-10-22 12:00:20|2958.3|2952.3|2957.8|2951.8|2958.8|2952.8|2957.5|2951.5|8
1634904030000|2021-10-22 12:00:30|2957.5|2951.5|2958.8|2952.8|2959|2953|2957.5|2951.5|6
1634904040000|2021-10-22 12:00:40|2959|2953|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|5
1634904050000|2021-10-22 12:00:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1634904060000|2021-10-22 12:01:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1634904070000|2021-10-22 12:01:10|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1634904080000|2021-10-22 12:01:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1634904090000|2021-10-22 12:01:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1634904100000|2021-10-22 12:01:40|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|2
1634904120000|2021-10-22 12:02:00|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2958.3|2952.3|7
1634904130000|2021-10-22 12:02:10|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2956.5|2950.5|8
1634904140000|2021-10-22 12:02:20|2959.3|2953.3|2960.8|2954.8|2960.8|2954.8|2959.3|2953.3|3
1634904150000|2021-10-22 12:02:30|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1634904170000|2021-10-22 12:02:50|2961|2955|2960.8|2954.8|2961|2955|2960.5|2954.5|4
1634904190000|2021-10-22 12:03:10|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|2
1634904210000|2021-10-22 12:03:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1634904230000|2021-10-22 12:03:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1634904240000|2021-10-22 12:04:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1634904250000|2021-10-22 12:04:10|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.5|2952.5|5
1634904260000|2021-10-22 12:04:20|2958.5|2952.5|2960.8|2954.8|2960.8|2954.8|2958.3|2952.3|4
1634904270000|2021-10-22 12:04:30|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1634904280000|2021-10-22 12:04:40|2961.5|2955.5|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1634904290000|2021-10-22 12:04:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1634904300000|2021-10-22 12:05:00|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1634904340000|2021-10-22 12:05:40|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1634904350000|2021-10-22 12:05:50|2961.8|2955.8|2963|2957|2963|2957|2961.8|2955.8|2
1634904360000|2021-10-22 12:06:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|4
1634904390000|2021-10-22 12:06:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1634904400000|2021-10-22 12:06:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1634904430000|2021-10-22 12:07:10|2962.5|2956.5|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|5
1634904440000|2021-10-22 12:07:20|2963.5|2957.5|2966.8|2960.8|2966.8|2960.8|2963.5|2957.5|4
1634904450000|2021-10-22 12:07:30|2967|2961|2969.5|2963.5|2969.5|2963.5|2966.5|2960.5|6
1634904460000|2021-10-22 12:07:40|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2967.8|2961.8|4
1634904470000|2021-10-22 12:07:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1634904480000|2021-10-22 12:08:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1634904490000|2021-10-22 12:08:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1634904500000|2021-10-22 12:08:20|2968.5|2962.5|2968|2962|2968.5|2962.5|2967.3|2961.3|5
1634904510000|2021-10-22 12:08:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|5
1634904520000|2021-10-22 12:08:40|2968.3|2962.3|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|2
1634904530000|2021-10-22 12:08:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1634904570000|2021-10-22 12:09:30|2967.8|2961.8|2968.3|2962.3|2968.8|2962.8|2967.8|2961.8|5
1634904580000|2021-10-22 12:09:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1634904590000|2021-10-22 12:09:50|2968|2962|2968.3|2962.3|2968.5|2962.5|2968|2962|3
1634904610000|2021-10-22 12:10:10|2968|2962|2966.3|2960.3|2968|2962|2966.3|2960.3|6
1634904620000|2021-10-22 12:10:20|2966|2960|2965.8|2959.8|2966|2960|2965.5|2959.5|4
1634904630000|2021-10-22 12:10:30|2965.3|2959.3|2962|2956|2965.3|2959.3|2961.9|2955.9|4
1634904640000|2021-10-22 12:10:40|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1634904650000|2021-10-22 12:10:50|2962|2956|2962.3|2956.3|2962.5|2956.5|2962|2956|4
1634904660000|2021-10-22 12:11:00|2962.5|2956.5|2961.3|2955.3|2962.5|2956.5|2961.3|2955.3|5
1634904670000|2021-10-22 12:11:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1634904680000|2021-10-22 12:11:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962|2956|3
1634904690000|2021-10-22 12:11:30|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1634904700000|2021-10-22 12:11:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|3
1634904710000|2021-10-22 12:11:50|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1634904720000|2021-10-22 12:12:00|2962.3|2956.3|2965|2959|2965|2959|2962.3|2956.3|2
1634904730000|2021-10-22 12:12:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|5
1634904740000|2021-10-22 12:12:20|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1634904750000|2021-10-22 12:12:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1634904760000|2021-10-22 12:12:40|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1634904770000|2021-10-22 12:12:50|2965.5|2959.5|2967|2961|2967|2961|2965.5|2959.5|6
1634904780000|2021-10-22 12:13:00|2967.3|2961.3|2969.3|2963.3|2969.3|2963.3|2967.3|2961.3|4
1634904790000|2021-10-22 12:13:10|2969.5|2963.5|2967|2961|2969.5|2963.5|2967|2961|6
1634904800000|2021-10-22 12:13:20|2967.3|2961.3|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|8
1634904810000|2021-10-22 12:13:30|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2966.8|2960.8|4
1634904830000|2021-10-22 12:13:50|2968|2962|2969.5|2963.5|2970|2964|2968|2962|5
1634904850000|2021-10-22 12:14:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1634904860000|2021-10-22 12:14:20|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|2
1634904880000|2021-10-22 12:14:40|2967.5|2961.5|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|2
1634904900000|2021-10-22 12:15:00|2967|2961|2968.5|2962.5|2968.5|2962.5|2967|2961|2
1634904920000|2021-10-22 12:15:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1634904930000|2021-10-22 12:15:30|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1634904940000|2021-10-22 12:15:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1634904950000|2021-10-22 12:15:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1634904960000|2021-10-22 12:16:00|2966.5|2960.5|2964.5|2958.5|2966.5|2960.5|2964.5|2958.5|6
1634904970000|2021-10-22 12:16:10|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1634904980000|2021-10-22 12:16:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1634904990000|2021-10-22 12:16:30|2963.8|2957.8|2964.8|2958.8|2964.8|2958.8|2963.8|2957.8|6
1634905000000|2021-10-22 12:16:40|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965|2959|7
1634905010000|2021-10-22 12:16:50|2966.5|2960.5|2969.5|2963.5|2969.5|2963.5|2966.5|2960.5|4
1634905020000|2021-10-22 12:17:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1634905030000|2021-10-22 12:17:10|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|2
1634905040000|2021-10-22 12:17:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|4
1634905060000|2021-10-22 12:17:40|2969.8|2963.8|2969.5|2963.5|2971.3|2965.3|2969.5|2963.5|4
1634905080000|2021-10-22 12:18:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1634905100000|2021-10-22 12:18:20|2968.5|2962.5|2969.8|2963.8|2969.8|2963.8|2968.3|2962.3|4
1634905110000|2021-10-22 12:18:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1634905130000|2021-10-22 12:18:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1634905140000|2021-10-22 12:19:00|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969|2963|5
1634905150000|2021-10-22 12:19:10|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1634905160000|2021-10-22 12:19:20|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|2
1634905170000|2021-10-22 12:19:30|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1634905200000|2021-10-22 12:20:00|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1634905210000|2021-10-22 12:20:10|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1634905240000|2021-10-22 12:20:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|4
1634905250000|2021-10-22 12:20:50|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1634905260000|2021-10-22 12:21:00|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|2
1634905290000|2021-10-22 12:21:30|2970|2964|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|5
1634905300000|2021-10-22 12:21:40|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1634905310000|2021-10-22 12:21:50|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1634905320000|2021-10-22 12:22:00|2970|2964|2970|2964|2970.3|2964.3|2969.8|2963.8|5
1634905340000|2021-10-22 12:22:20|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1634905350000|2021-10-22 12:22:30|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1634905370000|2021-10-22 12:22:50|2969.8|2963.8|2967|2961|2969.8|2963.8|2966.9|2960.9|5
1634905380000|2021-10-22 12:23:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1634905420000|2021-10-22 12:23:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1634905470000|2021-10-22 12:24:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1634905490000|2021-10-22 12:24:50|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1634905500000|2021-10-22 12:25:00|2966|2960|2965.5|2959.5|2966|2960|2965.3|2959.3|3
1634905510000|2021-10-22 12:25:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1634905520000|2021-10-22 12:25:20|2965.5|2959.5|2964.8|2958.8|2966.3|2960.3|2964.8|2958.8|4
1634905530000|2021-10-22 12:25:30|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|4
1634905540000|2021-10-22 12:25:40|2965|2959|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|5
1634905550000|2021-10-22 12:25:50|2964|2958|2965|2959|2965|2959|2964|2958|3
1634905560000|2021-10-22 12:26:00|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1634905570000|2021-10-22 12:26:10|2965.3|2959.3|2966.5|2960.5|2966.5|2960.5|2965.3|2959.3|5
1634905580000|2021-10-22 12:26:20|2966.3|2960.3|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|6
1634905600000|2021-10-22 12:26:40|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|4
1634905610000|2021-10-22 12:26:50|2967.8|2961.8|2968.5|2962.5|2968.8|2962.8|2967.8|2961.8|4
1634905620000|2021-10-22 12:27:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1634905650000|2021-10-22 12:27:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1634905660000|2021-10-22 12:27:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1634905670000|2021-10-22 12:27:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1634905700000|2021-10-22 12:28:20|2966.3|2960.3|2964.8|2958.8|2966.3|2960.3|2964.5|2958.5|7
1634905710000|2021-10-22 12:28:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1634905730000|2021-10-22 12:28:50|2964.3|2958.3|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|3
1634905740000|2021-10-22 12:29:00|2964|2958|2964|2958|2964.5|2958.5|2964|2958|4
1634905750000|2021-10-22 12:29:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1634905760000|2021-10-22 12:29:20|2964|2958|2963|2957|2964|2958|2963|2957|2
1634905770000|2021-10-22 12:29:30|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|4
1634905790000|2021-10-22 12:29:50|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|2
1634905800000|2021-10-22 12:30:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1634905810000|2021-10-22 12:30:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1634905820000|2021-10-22 12:30:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1634905830000|2021-10-22 12:30:30|2963.8|2957.8|2964.5|2958.5|2964.8|2958.8|2963.8|2957.8|5
1634905840000|2021-10-22 12:30:40|2964.8|2958.8|2965.8|2959.8|2965.8|2959.8|2964.8|2958.8|3
1634905850000|2021-10-22 12:30:50|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|5
1634905860000|2021-10-22 12:31:00|2966.3|2960.3|2964.8|2958.8|2967.5|2961.5|2964.6|2958.6|8
1634905880000|2021-10-22 12:31:20|2964.3|2958.3|2966.3|2960.3|2966.3|2960.3|2964.3|2958.3|3
1634905900000|2021-10-22 12:31:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1634905910000|2021-10-22 12:31:50|2965.8|2959.8|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|5
1634905920000|2021-10-22 12:32:00|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.3|2958.3|6
1634905940000|2021-10-22 12:32:20|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1634905960000|2021-10-22 12:32:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1634905970000|2021-10-22 12:32:50|2965|2959|2964.8|2958.8|2965|2959|2964.5|2958.5|4
1634905980000|2021-10-22 12:33:00|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|3
1634905990000|2021-10-22 12:33:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1634906010000|2021-10-22 12:33:30|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|4
1634906020000|2021-10-22 12:33:40|2966|2960|2965|2959|2966|2960|2965|2959|4
1634906030000|2021-10-22 12:33:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965|2959|3
1634906040000|2021-10-22 12:34:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1634906070000|2021-10-22 12:34:30|2964.5|2958.5|2963.5|2957.5|2964.5|2958.5|2963.3|2957.3|4
1634906080000|2021-10-22 12:34:40|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|3
1634906090000|2021-10-22 12:34:50|2963.8|2957.8|2961.8|2955.8|2963.8|2957.8|2961.8|2955.8|3
1634906100000|2021-10-22 12:35:00|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|2
1634906110000|2021-10-22 12:35:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1634906120000|2021-10-22 12:35:20|2962|2956|2963.5|2957.5|2963.5|2957.5|2962|2956|3
1634906130000|2021-10-22 12:35:30|2962.6|2956.6|2962|2956|2962.6|2956.6|2962|2956|5
1634906150000|2021-10-22 12:35:50|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1634906170000|2021-10-22 12:36:10|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|3
1634906180000|2021-10-22 12:36:20|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1634906190000|2021-10-22 12:36:30|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961|2955|6
1634906200000|2021-10-22 12:36:40|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|4
1634906210000|2021-10-22 12:36:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1634906220000|2021-10-22 12:37:00|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1634906230000|2021-10-22 12:37:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1634906240000|2021-10-22 12:37:20|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|6
1634906250000|2021-10-22 12:37:30|2960.3|2954.3|2961.3|2955.3|2961.8|2955.8|2960.3|2954.3|6
1634906260000|2021-10-22 12:37:40|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|4
1634906280000|2021-10-22 12:38:00|2961.8|2955.8|2960.3|2954.3|2961.8|2955.8|2960.3|2954.3|5
1634906310000|2021-10-22 12:38:30|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1634906340000|2021-10-22 12:39:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1634906350000|2021-10-22 12:39:10|2959.3|2953.3|2957.5|2951.5|2959.3|2953.3|2957.5|2951.5|2
1634906360000|2021-10-22 12:39:20|2957|2951|2957.5|2951.5|2957.8|2951.8|2957|2951|4
1634906370000|2021-10-22 12:39:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1634906380000|2021-10-22 12:39:40|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1634906390000|2021-10-22 12:39:50|2957|2951|2957.3|2951.3|2957.8|2951.8|2957|2951|5
1634906400000|2021-10-22 12:40:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1634906410000|2021-10-22 12:40:10|2955.8|2949.8|2954.5|2948.5|2955.8|2949.8|2954.5|2948.5|4
1634906420000|2021-10-22 12:40:20|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|2
1634906450000|2021-10-22 12:40:50|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1634906460000|2021-10-22 12:41:00|2955|2949|2955|2949|2955.3|2949.3|2955|2949|5
1634906470000|2021-10-22 12:41:10|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1634906480000|2021-10-22 12:41:20|2956.3|2950.3|2957|2951|2957|2951|2956|2950|4
1634906490000|2021-10-22 12:41:30|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1634906500000|2021-10-22 12:41:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1634906510000|2021-10-22 12:41:50|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956|2950|4
1634906520000|2021-10-22 12:42:00|2956|2950|2957|2951|2957|2951|2955.8|2949.8|5
1634906530000|2021-10-22 12:42:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1634906540000|2021-10-22 12:42:20|2956.5|2950.5|2957.5|2951.5|2957.5|2951.5|2956.3|2950.3|5
1634906550000|2021-10-22 12:42:30|2958|2952|2957|2951|2958|2952|2956.8|2950.8|8
1634906560000|2021-10-22 12:42:40|2956.8|2950.8|2958.5|2952.5|2959|2953|2956.8|2950.8|9
1634906570000|2021-10-22 12:42:50|2958|2952|2958.3|2952.3|2958.8|2952.8|2957.3|2951.3|7
1634906580000|2021-10-22 12:43:00|2957.3|2951.3|2956|2950|2957.3|2951.3|2955|2949|9
1634906590000|2021-10-22 12:43:10|2955.5|2949.5|2955.3|2949.3|2956.3|2950.3|2955.3|2949.3|8
1634906600000|2021-10-22 12:43:20|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1634906610000|2021-10-22 12:43:30|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|4
1634906620000|2021-10-22 12:43:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1634906630000|2021-10-22 12:43:50|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.3|2948.3|6
1634906640000|2021-10-22 12:44:00|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1634906650000|2021-10-22 12:44:10|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|3
1634906670000|2021-10-22 12:44:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1634906680000|2021-10-22 12:44:40|2955|2949|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|4
1634906690000|2021-10-22 12:44:50|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1634906700000|2021-10-22 12:45:00|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|5
1634906710000|2021-10-22 12:45:10|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|4
1634906730000|2021-10-22 12:45:30|2954|2948|2952|2946|2954|2948|2952|2946|2
1634906740000|2021-10-22 12:45:40|2951.8|2945.8|2951.8|2945.8|2952|2946|2950.5|2944.5|11
1634906750000|2021-10-22 12:45:50|2951.5|2945.5|2950.5|2944.5|2951.5|2945.5|2950.5|2944.5|4
1634906760000|2021-10-22 12:46:00|2950.3|2944.3|2949.5|2943.5|2950.8|2944.8|2949.5|2943.5|5
1634906770000|2021-10-22 12:46:10|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|4
1634906780000|2021-10-22 12:46:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.5|2941.5|4
1634906790000|2021-10-22 12:46:30|2947.8|2941.8|2946.8|2940.8|2948|2942|2946.5|2940.5|5
1634906800000|2021-10-22 12:46:40|2946.5|2940.5|2945.3|2939.3|2947|2941|2945.3|2939.3|5
1634906810000|2021-10-22 12:46:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2944.5|2938.5|6
1634906820000|2021-10-22 12:47:00|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|8
1634906830000|2021-10-22 12:47:10|2946|2940|2946|2940|2947|2941|2946|2940|10
1634906840000|2021-10-22 12:47:20|2946.3|2940.3|2947.5|2941.5|2947.5|2941.5|2945.8|2939.8|6
1634906850000|2021-10-22 12:47:30|2947.8|2941.8|2946|2940|2947.8|2941.8|2946|2940|4
1634906860000|2021-10-22 12:47:40|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|7
1634906870000|2021-10-22 12:47:50|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|5
1634906880000|2021-10-22 12:48:00|2947|2941|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|4
1634906890000|2021-10-22 12:48:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|6
1634906900000|2021-10-22 12:48:20|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|6
1634906910000|2021-10-22 12:48:30|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1634906920000|2021-10-22 12:48:40|2946.8|2940.8|2948|2942|2948|2942|2946.8|2940.8|4
1634906930000|2021-10-22 12:48:50|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|6
1634906940000|2021-10-22 12:49:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948|2942|4
1634906950000|2021-10-22 12:49:10|2949|2943|2949|2943|2949.3|2943.3|2949|2943|3
1634906970000|2021-10-22 12:49:30|2949.3|2943.3|2951|2945|2951|2945|2949.3|2943.3|6
1634906980000|2021-10-22 12:49:40|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|4
1634906990000|2021-10-22 12:49:50|2950|2944|2950|2944|2950|2944|2949.3|2943.3|4
1634907000000|2021-10-22 12:50:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1634907010000|2021-10-22 12:50:10|2950.3|2944.3|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|5
1634907020000|2021-10-22 12:50:20|2950|2944|2951|2945|2951|2945|2949.3|2943.3|5
1634907030000|2021-10-22 12:50:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1634907040000|2021-10-22 12:50:40|2951.3|2945.3|2951.5|2945.5|2951.8|2945.8|2951|2945|5
1634907050000|2021-10-22 12:50:50|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1634907060000|2021-10-22 12:51:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1634907070000|2021-10-22 12:51:10|2951.8|2945.8|2950.3|2944.3|2951.8|2945.8|2950.3|2944.3|8
1634907080000|2021-10-22 12:51:20|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|3
1634907090000|2021-10-22 12:51:30|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|2
1634907100000|2021-10-22 12:51:40|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|4
1634907110000|2021-10-22 12:51:50|2947.3|2941.3|2947.8|2941.8|2948|2942|2947.3|2941.3|5
1634907120000|2021-10-22 12:52:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1634907130000|2021-10-22 12:52:10|2947.3|2941.3|2946.3|2940.3|2947.3|2941.3|2946.3|2940.3|4
1634907140000|2021-10-22 12:52:20|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946|2940|4
1634907150000|2021-10-22 12:52:30|2946.5|2940.5|2948|2942|2948|2942|2946.5|2940.5|4
1634907160000|2021-10-22 12:52:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|6
1634907170000|2021-10-22 12:52:50|2947.8|2941.8|2949.8|2943.8|2949.8|2943.8|2947.8|2941.8|3
1634907190000|2021-10-22 12:53:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1634907200000|2021-10-22 12:53:20|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949.8|2943.8|4
1634907210000|2021-10-22 12:53:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2948|2942|7
1634907220000|2021-10-22 12:53:40|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|7
1634907230000|2021-10-22 12:53:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1634907240000|2021-10-22 12:54:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1634907250000|2021-10-22 12:54:10|2949.5|2943.5|2950.5|2944.5|2950.5|2944.5|2949.5|2943.5|2
1634907260000|2021-10-22 12:54:20|2950|2944|2950.5|2944.5|2951.5|2945.5|2950|2944|7
1634907270000|2021-10-22 12:54:30|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|5
1634907280000|2021-10-22 12:54:40|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1634907290000|2021-10-22 12:54:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1634907300000|2021-10-22 12:55:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1634907310000|2021-10-22 12:55:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1634907320000|2021-10-22 12:55:20|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.8|2943.8|3
1634907330000|2021-10-22 12:55:30|2950|2944|2949.5|2943.5|2950.8|2944.8|2949.3|2943.3|8
1634907340000|2021-10-22 12:55:40|2949.8|2943.8|2951.3|2945.3|2951.3|2945.3|2949.8|2943.8|5
1634907350000|2021-10-22 12:55:50|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1634907360000|2021-10-22 12:56:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1634907370000|2021-10-22 12:56:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1634907380000|2021-10-22 12:56:20|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|3
1634907390000|2021-10-22 12:56:30|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1634907410000|2021-10-22 12:56:50|2949.3|2943.3|2949.5|2943.5|2950|2944|2949.3|2943.3|3
1634907420000|2021-10-22 12:57:00|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.8|2943.8|6
1634907430000|2021-10-22 12:57:10|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1634907450000|2021-10-22 12:57:30|2949.3|2943.3|2949.3|2943.3|2950|2944|2949.3|2943.3|6
1634907460000|2021-10-22 12:57:40|2947.3|2941.3|2948.3|2942.3|2948.8|2942.8|2947|2941|9
1634907470000|2021-10-22 12:57:50|2948.5|2942.5|2949|2943|2949.3|2943.3|2948.5|2942.5|3
1634907480000|2021-10-22 12:58:00|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|2
1634907490000|2021-10-22 12:58:10|2947.8|2941.8|2949.3|2943.3|2949.5|2943.5|2947.8|2941.8|5
1634907500000|2021-10-22 12:58:20|2949.8|2943.8|2948.5|2942.5|2949.8|2943.8|2948.5|2942.5|5
1634907510000|2021-10-22 12:58:30|2948|2942|2948.3|2942.3|2948.5|2942.5|2948|2942|4
1634907520000|2021-10-22 12:58:40|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1634907530000|2021-10-22 12:58:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1634907540000|2021-10-22 12:59:00|2947.8|2941.8|2943|2937|2947.8|2941.8|2942.5|2936.5|10
1634907550000|2021-10-22 12:59:10|2943.3|2937.3|2945.3|2939.3|2945.3|2939.3|2943.3|2937.3|7
1634907560000|2021-10-22 12:59:20|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2945.3|2939.3|4
1634907570000|2021-10-22 12:59:30|2947.3|2941.3|2950|2944|2950.3|2944.3|2947.3|2941.3|8
1634907580000|2021-10-22 12:59:40|2950.3|2944.3|2950.8|2944.8|2951.3|2945.3|2950.3|2944.3|6
1634907590000|2021-10-22 12:59:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1634907600000|2021-10-22 13:00:00|2950|2944|2946|2940|2950|2944|2944.5|2938.5|23
1634907610000|2021-10-22 13:00:10|2945.3|2939.3|2946.8|2940.8|2946.8|2940.8|2943|2937|17
1634907620000|2021-10-22 13:00:20|2947|2941|2950.5|2944.5|2950.5|2944.5|2946.8|2940.8|15
1634907630000|2021-10-22 13:00:30|2950.8|2944.8|2952.5|2946.5|2952.5|2946.5|2950.8|2944.8|13
1634907640000|2021-10-22 13:00:40|2954|2948|2952.8|2946.8|2954.5|2948.5|2952.8|2946.8|19
1634907650000|2021-10-22 13:00:50|2952.3|2946.3|2952.5|2946.5|2953.8|2947.8|2950.5|2944.5|21
1634907660000|2021-10-22 13:01:00|2952.8|2946.8|2950.5|2944.5|2952.8|2946.8|2950.5|2944.5|6
1634907670000|2021-10-22 13:01:10|2950.3|2944.3|2953.5|2947.5|2953.5|2947.5|2950.3|2944.3|7
1634907680000|2021-10-22 13:01:20|2953.8|2947.8|2955|2949|2955.8|2949.8|2953.8|2947.8|10
1634907690000|2021-10-22 13:01:30|2954.8|2948.8|2955.3|2949.3|2956|2950|2954.8|2948.8|5
1634907700000|2021-10-22 13:01:40|2955.5|2949.5|2960.3|2954.3|2961.8|2955.8|2955.5|2949.5|12
1634907710000|2021-10-22 13:01:50|2959.8|2953.8|2955.8|2949.8|2959.8|2953.8|2955.8|2949.8|7
1634907720000|2021-10-22 13:02:00|2955.5|2949.5|2955.3|2949.3|2956.8|2950.8|2955|2949|12
1634907730000|2021-10-22 13:02:10|2955|2949|2956.8|2950.8|2956.8|2950.8|2954.3|2948.3|10
1634907740000|2021-10-22 13:02:20|2956.5|2950.5|2957.3|2951.3|2957.5|2951.5|2956.5|2950.5|8
1634907750000|2021-10-22 13:02:30|2957.5|2951.5|2960|2954|2960|2954|2957.3|2951.3|9
1634907760000|2021-10-22 13:02:40|2959.8|2953.8|2959|2953|2959.8|2953.8|2959|2953|4
1634907770000|2021-10-22 13:02:50|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|4
1634907780000|2021-10-22 13:03:00|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|3
1634907790000|2021-10-22 13:03:10|2959|2953|2957.8|2951.8|2959|2953|2957.5|2951.5|5
1634907800000|2021-10-22 13:03:20|2957.5|2951.5|2957.8|2951.8|2958|2952|2955.8|2949.8|9
1634907810000|2021-10-22 13:03:30|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|2
1634907820000|2021-10-22 13:03:40|2959.8|2953.8|2957.5|2951.5|2959.8|2953.8|2957.5|2951.5|3
1634907830000|2021-10-22 13:03:50|2957.3|2951.3|2955.3|2949.3|2957.3|2951.3|2955.3|2949.3|5
1634907840000|2021-10-22 13:04:00|2955.8|2949.8|2954.5|2948.5|2955.8|2949.8|2954.3|2948.3|7
1634907850000|2021-10-22 13:04:10|2955.5|2949.5|2956|2950|2956.5|2950.5|2955.5|2949.5|6
1634907860000|2021-10-22 13:04:20|2956.3|2950.3|2956.8|2950.8|2957.5|2951.5|2956.3|2950.3|6
1634907870000|2021-10-22 13:04:30|2956.5|2950.5|2959.5|2953.5|2959.5|2953.5|2955.5|2949.5|11
1634907880000|2021-10-22 13:04:40|2960|2954|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|6
1634907890000|2021-10-22 13:04:50|2960|2954|2960|2954|2960.5|2954.5|2960|2954|3
1634907900000|2021-10-22 13:05:00|2960.3|2954.3|2962|2956|2962.3|2956.3|2960.3|2954.3|7
1634907910000|2021-10-22 13:05:10|2961.3|2955.3|2957|2951|2961.3|2955.3|2957|2951|13
1634907920000|2021-10-22 13:05:20|2957.3|2951.3|2957.3|2951.3|2958.8|2952.8|2957|2951|10
1634907930000|2021-10-22 13:05:30|2957|2951|2958.3|2952.3|2959|2953|2957|2951|14
1634907940000|2021-10-22 13:05:40|2958.8|2952.8|2957.5|2951.5|2958.8|2952.8|2956.3|2950.3|12
1634907950000|2021-10-22 13:05:50|2957.8|2951.8|2957.5|2951.5|2958.3|2952.3|2956.5|2950.5|11
1634907960000|2021-10-22 13:06:00|2958.3|2952.3|2957.3|2951.3|2958.8|2952.8|2957|2951|14
1634907970000|2021-10-22 13:06:10|2958.8|2952.8|2960.5|2954.5|2960.5|2954.5|2958.8|2952.8|6
1634907980000|2021-10-22 13:06:20|2960|2954|2959.5|2953.5|2960|2954|2958.8|2952.8|10
1634907990000|2021-10-22 13:06:30|2960|2954|2958.8|2952.8|2960|2954|2958.3|2952.3|15
1634908000000|2021-10-22 13:06:40|2959.3|2953.3|2957.3|2951.3|2959.3|2953.3|2956.5|2950.5|15
1634908010000|2021-10-22 13:06:50|2957|2951|2956.3|2950.3|2959|2953|2956.3|2950.3|17
1634908020000|2021-10-22 13:07:00|2955.8|2949.8|2953.8|2947.8|2957|2951|2953.8|2947.8|16
1634908030000|2021-10-22 13:07:10|2954.5|2948.5|2954.5|2948.5|2955.8|2949.8|2954|2948|19
1634908040000|2021-10-22 13:07:20|2954.3|2948.3|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|10
1634908050000|2021-10-22 13:07:30|2955|2949|2956.8|2950.8|2957.5|2951.5|2954.8|2948.8|15
1634908060000|2021-10-22 13:07:40|2956.3|2950.3|2957|2951|2957.3|2951.3|2954.5|2948.5|19
1634908070000|2021-10-22 13:07:50|2956.5|2950.5|2956.3|2950.3|2957|2951|2955.8|2949.8|14
1634908080000|2021-10-22 13:08:00|2956|2950|2956|2950|2956.3|2950.3|2955.8|2949.8|10
1634908090000|2021-10-22 13:08:10|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|5
1634908100000|2021-10-22 13:08:20|2956|2950|2955.8|2949.8|2956.3|2950.3|2955.5|2949.5|5
1634908110000|2021-10-22 13:08:30|2955.5|2949.5|2953|2947|2955.5|2949.5|2952.3|2946.3|16
1634908120000|2021-10-22 13:08:40|2952.5|2946.5|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|14
1634908130000|2021-10-22 13:08:50|2952|2946|2949.5|2943.5|2952|2946|2949.5|2943.5|11
1634908140000|2021-10-22 13:09:00|2949.8|2943.8|2949.5|2943.5|2951.8|2945.8|2948.5|2942.5|24
1634908150000|2021-10-22 13:09:10|2949.3|2943.3|2945.5|2939.5|2949.8|2943.8|2945.5|2939.5|18
1634908160000|2021-10-22 13:09:20|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.5|2939.5|8
1634908170000|2021-10-22 13:09:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1634908180000|2021-10-22 13:09:40|2947.3|2941.3|2949.3|2943.3|2949.3|2943.3|2947.3|2941.3|6
1634908190000|2021-10-22 13:09:50|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2948.5|2942.5|4
1634908200000|2021-10-22 13:10:00|2948.8|2942.8|2950.3|2944.3|2950.5|2944.5|2948.8|2942.8|6
1634908210000|2021-10-22 13:10:10|2951|2945|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|11
1634908220000|2021-10-22 13:10:20|2950.8|2944.8|2950.8|2944.8|2951|2945|2950.8|2944.8|3
1634908230000|2021-10-22 13:10:30|2951|2945|2952.8|2946.8|2952.8|2946.8|2951|2945|8
1634908240000|2021-10-22 13:10:40|2952.5|2946.5|2951|2945|2952.5|2946.5|2951|2945|12
1634908250000|2021-10-22 13:10:50|2951.3|2945.3|2951|2945|2951.5|2945.5|2951|2945|4
1634908260000|2021-10-22 13:11:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1634908270000|2021-10-22 13:11:10|2950.8|2944.8|2948.8|2942.8|2950.8|2944.8|2948.5|2942.5|9
1634908280000|2021-10-22 13:11:20|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|5
1634908290000|2021-10-22 13:11:30|2950|2944|2948.5|2942.5|2950|2944|2947.8|2941.8|11
1634908300000|2021-10-22 13:11:40|2948|2942|2944.8|2938.8|2948.3|2942.3|2944.8|2938.8|11
1634908310000|2021-10-22 13:11:50|2945|2939|2946.8|2940.8|2946.8|2940.8|2944.5|2938.5|13
1634908320000|2021-10-22 13:12:00|2947.3|2941.3|2943.8|2937.8|2947.5|2941.5|2943.8|2937.8|16
1634908330000|2021-10-22 13:12:10|2944|2938|2943.5|2937.5|2945.3|2939.3|2943|2937|15
1634908340000|2021-10-22 13:12:20|2943.3|2937.3|2943.9|2937.9|2943.9|2937.9|2942.5|2936.5|6
1634908350000|2021-10-22 13:12:30|2944.1|2938.1|2941.5|2935.5|2944.1|2938.1|2941.3|2935.3|14
1634908360000|2021-10-22 13:12:40|2941|2935|2939.3|2933.3|2941|2935|2939.3|2933.3|20
1634908370000|2021-10-22 13:12:50|2939|2933|2935.5|2929.5|2939|2933|2935.5|2929.5|17
1634908380000|2021-10-22 13:13:00|2935.8|2929.8|2934.5|2928.5|2937.3|2931.3|2934.3|2928.3|17
1634908390000|2021-10-22 13:13:10|2934.8|2928.8|2932|2926|2934.8|2928.8|2930.5|2924.5|19
1634908400000|2021-10-22 13:13:20|2932.8|2926.8|2934|2928|2935.8|2929.8|2932.5|2926.5|14
1634908410000|2021-10-22 13:13:30|2933.8|2927.8|2930.3|2924.3|2933.8|2927.8|2930|2924|9
1634908420000|2021-10-22 13:13:40|2930|2924|2931.5|2925.5|2932|2926|2929.5|2923.5|17
1634908430000|2021-10-22 13:13:50|2931.3|2925.3|2930.5|2924.5|2931.3|2925.3|2929.3|2923.3|18
1634908440000|2021-10-22 13:14:00|2930.3|2924.3|2933.5|2927.5|2933.5|2927.5|2929.5|2923.5|15
1634908450000|2021-10-22 13:14:10|2933.3|2927.3|2928|2922|2933.3|2927.3|2928|2922|16
1634908460000|2021-10-22 13:14:20|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|3
1634908470000|2021-10-22 13:14:30|2928.5|2922.5|2929.3|2923.3|2931|2925|2928.5|2922.5|14
1634908480000|2021-10-22 13:14:40|2929.5|2923.5|2931.8|2925.8|2932.3|2926.3|2929.5|2923.5|12
1634908490000|2021-10-22 13:14:50|2931.5|2925.5|2932|2926|2932|2926|2930.8|2924.8|7
1634908500000|2021-10-22 13:15:00|2931.8|2925.8|2933|2927|2934|2928|2931.3|2925.3|16
1634908510000|2021-10-22 13:15:10|2932.8|2926.8|2933|2927|2933.5|2927.5|2932.3|2926.3|16
1634908520000|2021-10-22 13:15:20|2932.5|2926.5|2931.3|2925.3|2932.5|2926.5|2931.3|2925.3|4
1634908530000|2021-10-22 13:15:30|2931.8|2925.8|2932.5|2926.5|2933|2927|2931.8|2925.8|10
1634908540000|2021-10-22 13:15:40|2932.3|2926.3|2928.3|2922.3|2932.3|2926.3|2928|2922|14
1634908550000|2021-10-22 13:15:50|2928.5|2922.5|2926.3|2920.3|2928.5|2922.5|2926.3|2920.3|8
1634908560000|2021-10-22 13:16:00|2926.5|2920.5|2927.5|2921.5|2927.5|2921.5|2926.5|2920.5|5
1634908570000|2021-10-22 13:16:10|2927.8|2921.8|2929.3|2923.3|2929.3|2923.3|2927.8|2921.8|8
1634908580000|2021-10-22 13:16:20|2930.3|2924.3|2931.8|2925.8|2931.8|2925.8|2930.3|2924.3|6
1634908590000|2021-10-22 13:16:30|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|4
1634908600000|2021-10-22 13:16:40|2932.8|2926.8|2935.5|2929.5|2935.5|2929.5|2932.8|2926.8|10
1634908610000|2021-10-22 13:16:50|2935.8|2929.8|2939.8|2933.8|2939.8|2933.8|2935.8|2929.8|6
1634908620000|2021-10-22 13:17:00|2939.5|2933.5|2937.8|2931.8|2939.5|2933.5|2937.8|2931.8|3
1634908630000|2021-10-22 13:17:10|2937.5|2931.5|2936.3|2930.3|2937.5|2931.5|2936|2930|4
1634908640000|2021-10-22 13:17:20|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2934|2928|10
1634908650000|2021-10-22 13:17:30|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2934.5|2928.5|7
1634908660000|2021-10-22 13:17:40|2937|2931|2937.8|2931.8|2938.3|2932.3|2936.5|2930.5|8
1634908670000|2021-10-22 13:17:50|2937.5|2931.5|2937.8|2931.8|2938|2932|2937|2931|10
1634908680000|2021-10-22 13:18:00|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|5
1634908690000|2021-10-22 13:18:10|2937.8|2931.8|2941.8|2935.8|2943|2937|2937.8|2931.8|10
1634908700000|2021-10-22 13:18:20|2942|2936|2938.8|2932.8|2942|2936|2935|2929|14
1634908710000|2021-10-22 13:18:30|2938.5|2932.5|2940.5|2934.5|2941.5|2935.5|2938|2932|12
1634908720000|2021-10-22 13:18:40|2940.3|2934.3|2940.5|2934.5|2941|2935|2939.5|2933.5|11
1634908730000|2021-10-22 13:18:50|2940.3|2934.3|2940|2934|2941|2935|2939.8|2933.8|10
1634908740000|2021-10-22 13:19:00|2941|2935|2938.3|2932.3|2941|2935|2938.3|2932.3|5
1634908750000|2021-10-22 13:19:10|2939|2933|2936.3|2930.3|2939|2933|2936.3|2930.3|5
1634908760000|2021-10-22 13:19:20|2935.8|2929.8|2932.3|2926.3|2935.8|2929.8|2932.3|2926.3|11
1634908770000|2021-10-22 13:19:30|2932.5|2926.5|2933.8|2927.8|2934.3|2928.3|2932.3|2926.3|10
1634908780000|2021-10-22 13:19:40|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|6
1634908790000|2021-10-22 13:19:50|2933.3|2927.3|2928|2922|2933.3|2927.3|2927.5|2921.5|14
1634908800000|2021-10-22 13:20:00|2927.8|2921.8|2924.1|2918.1|2927.8|2921.8|2924.1|2918.1|2
1634908810000|2021-10-22 13:20:10|2924.3|2918.3|2927|2921|2927.5|2921.5|2924.3|2918.3|8
1634908820000|2021-10-22 13:20:20|2928.3|2922.3|2930|2924|2930.8|2924.8|2928.3|2922.3|6
1634908830000|2021-10-22 13:20:30|2929.5|2923.5|2928|2922|2929.5|2923.5|2925.8|2919.8|8
1634908840000|2021-10-22 13:20:40|2928.8|2922.8|2929|2923|2929.3|2923.3|2927.8|2921.8|6
1634908850000|2021-10-22 13:20:50|2929.8|2923.8|2929|2923|2929.8|2923.8|2929|2923|2
1634908860000|2021-10-22 13:21:00|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|2
1634908870000|2021-10-22 13:21:10|2928.3|2922.3|2925.5|2919.5|2928.3|2922.3|2925.5|2919.5|4
1634908880000|2021-10-22 13:21:20|2924.8|2918.8|2926|2920|2926|2920|2924.8|2918.8|3
1634908890000|2021-10-22 13:21:30|2925|2919|2924.8|2918.8|2925|2919|2923.3|2917.3|8
1634908900000|2021-10-22 13:21:40|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1634908910000|2021-10-22 13:21:50|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1634908920000|2021-10-22 13:22:00|2926|2920|2924.5|2918.5|2927|2921|2924.5|2918.5|8
1634908930000|2021-10-22 13:22:10|2924.8|2918.8|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|5
1634908940000|2021-10-22 13:22:20|2925|2919|2925|2919|2925|2919|2925|2919|1
1634908950000|2021-10-22 13:22:30|2925.3|2919.3|2925.8|2919.8|2926|2920|2925|2919|5
1634908960000|2021-10-22 13:22:40|2926|2920|2926.3|2920.3|2926.5|2920.5|2925.8|2919.8|6
1634908970000|2021-10-22 13:22:50|2926.8|2920.8|2926.9|2920.9|2928.8|2922.8|2926.8|2920.8|6
1634908980000|2021-10-22 13:23:00|2926.8|2920.8|2926.1|2920.1|2927.1|2921.1|2926.1|2920.1|3
1634908990000|2021-10-22 13:23:10|2925.6|2919.6|2925|2919|2925.6|2919.6|2925|2919|3
1634909000000|2021-10-22 13:23:20|2924.8|2918.8|2924.5|2918.5|2925|2919|2924.5|2918.5|5
1634909010000|2021-10-22 13:23:30|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1634909020000|2021-10-22 13:23:40|2925|2919|2925|2919|2925|2919|2925|2919|1
1634909030000|2021-10-22 13:23:50|2925.3|2919.3|2925.3|2919.3|2925.5|2919.5|2925|2919|5
1634909040000|2021-10-22 13:24:00|2925|2919|2924.8|2918.8|2926|2920|2923.5|2917.5|10
1634909050000|2021-10-22 13:24:10|2925.3|2919.3|2925.5|2919.5|2926.3|2920.3|2925.3|2919.3|5
1634909060000|2021-10-22 13:24:20|2926|2920|2925.5|2919.5|2926.8|2920.8|2925.5|2919.5|5
1634909070000|2021-10-22 13:24:30|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1634909080000|2021-10-22 13:24:40|2925.3|2919.3|2926|2920|2926|2920|2924.8|2918.8|6
1634909090000|2021-10-22 13:24:50|2926.3|2920.3|2925.8|2919.8|2926.8|2920.8|2925|2919|12
1634909100000|2021-10-22 13:25:00|2925|2919|2926|2920|2926|2920|2925|2919|7
1634909110000|2021-10-22 13:25:10|2926.3|2920.3|2926.5|2920.5|2926.8|2920.8|2925.8|2919.8|4
1634909120000|2021-10-22 13:25:20|2927|2921|2930|2924|2930|2924|2927|2921|3
1634909130000|2021-10-22 13:25:30|2929.8|2923.8|2930.8|2924.8|2930.8|2924.8|2928|2922|8
1634909140000|2021-10-22 13:25:40|2930|2924|2930.3|2924.3|2931.5|2925.5|2929|2923|10
1634909160000|2021-10-22 13:26:00|2929.5|2923.5|2929.8|2923.8|2930.3|2924.3|2928.8|2922.8|5
1634909170000|2021-10-22 13:26:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1634909180000|2021-10-22 13:26:20|2930.3|2924.3|2930.3|2924.3|2930.8|2924.8|2930|2924|5
1634909190000|2021-10-22 13:26:30|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|2
1634909200000|2021-10-22 13:26:40|2929|2923|2929|2923|2929|2923|2929|2923|1
1634909210000|2021-10-22 13:26:50|2928.3|2922.3|2928|2922|2928.5|2922.5|2928|2922|3
1634909220000|2021-10-22 13:27:00|2927.5|2921.5|2927.3|2921.3|2927.8|2921.8|2927|2921|6
1634909230000|2021-10-22 13:27:10|2927|2921|2926|2920|2927|2921|2926|2920|2
1634909240000|2021-10-22 13:27:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1634909250000|2021-10-22 13:27:30|2926|2920|2926.8|2920.8|2926.8|2920.8|2926|2920|2
1634909270000|2021-10-22 13:27:50|2927|2921|2927.3|2921.3|2927.8|2921.8|2927|2921|4
1634909280000|2021-10-22 13:28:00|2927|2921|2927.3|2921.3|2927.5|2921.5|2927|2921|4
1634909290000|2021-10-22 13:28:10|2927|2921|2925.3|2919.3|2927|2921|2925|2919|6
1634909300000|2021-10-22 13:28:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1634909310000|2021-10-22 13:28:30|2925.8|2919.8|2926|2920|2926.3|2920.3|2925.8|2919.8|4
1634909340000|2021-10-22 13:29:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.3|2919.3|4
1634909350000|2021-10-22 13:29:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1634909360000|2021-10-22 13:29:20|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.5|2918.5|4
1634909370000|2021-10-22 13:29:30|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|7
1634909380000|2021-10-22 13:29:40|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|2
1634909390000|2021-10-22 13:29:50|2926.8|2920.8|2925.3|2919.3|2926.8|2920.8|2925.1|2919.1|3
1634909400000|2021-10-22 13:30:00|2925.5|2919.5|2926.8|2920.8|2926.8|2920.8|2925.5|2919.5|4
1634909410000|2021-10-22 13:30:10|2925.4|2919.4|2925|2919|2925.4|2919.4|2925|2919|2
1634909430000|2021-10-22 13:30:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|3
1634909440000|2021-10-22 13:30:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1634909450000|2021-10-22 13:30:50|2923.8|2917.8|2922.8|2916.8|2923.8|2917.8|2922.8|2916.8|4
1634909460000|2021-10-22 13:31:00|2923|2917|2923.8|2917.8|2923.8|2917.8|2923|2917|2
1634909480000|2021-10-22 13:31:20|2923.5|2917.5|2922|2916|2923.5|2917.5|2921.5|2915.5|5
1634909490000|2021-10-22 13:31:30|2921.8|2915.8|2921.8|2915.8|2923|2917|2921.5|2915.5|10
1634909500000|2021-10-22 13:31:40|2922|2916|2921.5|2915.5|2922|2916|2920.8|2914.8|8
1634909510000|2021-10-22 13:31:50|2921.3|2915.3|2920|2914|2921.3|2915.3|2919.8|2913.8|5
1634909520000|2021-10-22 13:32:00|2919.8|2913.8|2920|2914|2921.5|2915.5|2919.8|2913.8|16
1634909530000|2021-10-22 13:32:10|2919.8|2913.8|2919.5|2913.5|2920.8|2914.8|2919.3|2913.3|8
1634909540000|2021-10-22 13:32:20|2919.3|2913.3|2915.5|2909.5|2919.5|2913.5|2915.5|2909.5|7
1634909550000|2021-10-22 13:32:30|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2914.8|2908.8|10
1634909560000|2021-10-22 13:32:40|2916|2910|2915|2909|2916|2910|2914.8|2908.8|10
1634909570000|2021-10-22 13:32:50|2915.3|2909.3|2915.5|2909.5|2915.8|2909.8|2914.3|2908.3|10
1634909580000|2021-10-22 13:33:00|2915.3|2909.3|2906.8|2900.8|2917|2911|2906.8|2900.8|14
1634909590000|2021-10-22 13:33:10|2906.5|2900.5|2907.3|2901.3|2907.3|2901.3|2906.3|2900.3|5
1634909600000|2021-10-22 13:33:20|2909|2903|2912.5|2906.5|2912.5|2906.5|2909|2903|5
1634909610000|2021-10-22 13:33:30|2912.3|2906.3|2912.5|2906.5|2912.8|2906.8|2911.5|2905.5|7
1634909620000|2021-10-22 13:33:40|2913|2907|2911.3|2905.3|2913|2907|2910|2904|6
1634909630000|2021-10-22 13:33:50|2911|2905|2911|2905|2911|2905|2910|2904|6
1634909640000|2021-10-22 13:34:00|2911.5|2905.5|2915.5|2909.5|2915.5|2909.5|2911.5|2905.5|8
1634909650000|2021-10-22 13:34:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1634909660000|2021-10-22 13:34:20|2916.3|2910.3|2918.5|2912.5|2918.8|2912.8|2916.3|2910.3|8
1634909680000|2021-10-22 13:34:40|2919|2913|2919|2913|2919|2913|2919|2913|1
1634909690000|2021-10-22 13:34:50|2920|2914|2920.8|2914.8|2920.8|2914.8|2920|2914|3
1634909700000|2021-10-22 13:35:00|2920.5|2914.5|2921|2915|2921.3|2915.3|2920.5|2914.5|3
1634909710000|2021-10-22 13:35:10|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1634909720000|2021-10-22 13:35:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1634909730000|2021-10-22 13:35:30|2921.5|2915.5|2924.3|2918.3|2924.3|2918.3|2921.5|2915.5|6
1634909740000|2021-10-22 13:35:40|2924.5|2918.5|2923|2917|2924.5|2918.5|2923|2917|3
1634909760000|2021-10-22 13:36:00|2922.8|2916.8|2919.3|2913.3|2922.8|2916.8|2919.3|2913.3|5
1634909770000|2021-10-22 13:36:10|2919.5|2913.5|2918.4|2912.4|2922.8|2916.8|2918.4|2912.4|7
1634909780000|2021-10-22 13:36:20|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1634909790000|2021-10-22 13:36:30|2914.9|2908.9|2914.5|2908.5|2916.4|2910.4|2914.3|2908.3|7
1634909800000|2021-10-22 13:36:40|2915.3|2909.3|2915.8|2909.8|2916.5|2910.5|2914.5|2908.5|9
1634909810000|2021-10-22 13:36:50|2915.5|2909.5|2917.3|2911.3|2917.3|2911.3|2915.5|2909.5|2
1634909820000|2021-10-22 13:37:00|2917.5|2911.5|2919.5|2913.5|2919.5|2913.5|2917.3|2911.3|10
1634909830000|2021-10-22 13:37:10|2919.3|2913.3|2920.3|2914.3|2920.5|2914.5|2918.3|2912.3|14
1634909840000|2021-10-22 13:37:20|2920.8|2914.8|2922|2916|2922.8|2916.8|2920.8|2914.8|10
1634909850000|2021-10-22 13:37:30|2922.3|2916.3|2923|2917|2923|2917|2922.3|2916.3|4
1634909860000|2021-10-22 13:37:40|2922.3|2916.3|2923.8|2917.8|2924.3|2918.3|2922.3|2916.3|11
1634909870000|2021-10-22 13:37:50|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|5
1634909880000|2021-10-22 13:38:00|2923.8|2917.8|2926|2920|2926|2920|2923.8|2917.8|3
1634909890000|2021-10-22 13:38:10|2925.8|2919.8|2922.5|2916.5|2925.8|2919.8|2922|2916|5
1634909900000|2021-10-22 13:38:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1634909910000|2021-10-22 13:38:30|2923|2917|2923|2917|2923|2917|2922.3|2916.3|4
1634909920000|2021-10-22 13:38:40|2922.8|2916.8|2921.8|2915.8|2922.8|2916.8|2921.8|2915.8|2
1634909940000|2021-10-22 13:39:00|2922|2916|2923.3|2917.3|2923.8|2917.8|2922|2916|9
1634909950000|2021-10-22 13:39:10|2924|2918|2924|2918|2924|2918|2924|2918|1
1634909960000|2021-10-22 13:39:20|2924.3|2918.3|2925|2919|2926|2920|2924.3|2918.3|4
1634909970000|2021-10-22 13:39:30|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|3
1634909980000|2021-10-22 13:39:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1634909990000|2021-10-22 13:39:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1634910000000|2021-10-22 13:40:00|2925.3|2919.3|2921.8|2915.8|2925.3|2919.3|2921.8|2915.8|9
1634910010000|2021-10-22 13:40:10|2922.3|2916.3|2923|2917|2923.8|2917.8|2922.3|2916.3|4
1634910020000|2021-10-22 13:40:20|2924|2918|2926|2920|2927.3|2921.3|2924|2918|12
1634910030000|2021-10-22 13:40:30|2925.8|2919.8|2926|2920|2926|2920|2924.3|2918.3|10
1634910040000|2021-10-22 13:40:40|2927|2921|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|7
1634910050000|2021-10-22 13:40:50|2927.5|2921.5|2927.8|2921.8|2929.3|2923.3|2927.5|2921.5|13
1634910060000|2021-10-22 13:41:00|2927.5|2921.5|2929|2923|2929.8|2923.8|2927.5|2921.5|12
1634910070000|2021-10-22 13:41:10|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|3
1634910080000|2021-10-22 13:41:20|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.5|2923.5|6
1634910090000|2021-10-22 13:41:30|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1634910100000|2021-10-22 13:41:40|2930.8|2924.8|2929.3|2923.3|2930.8|2924.8|2929.3|2923.3|3
1634910110000|2021-10-22 13:41:50|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929|2923|4
1634910120000|2021-10-22 13:42:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1634910140000|2021-10-22 13:42:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|3
1634910150000|2021-10-22 13:42:30|2930.8|2924.8|2933|2927|2933|2927|2930.8|2924.8|8
1634910160000|2021-10-22 13:42:40|2933.3|2927.3|2936.5|2930.5|2937.3|2931.3|2932.8|2926.8|10
1634910170000|2021-10-22 13:42:50|2937|2931|2937.3|2931.3|2938.5|2932.5|2937|2931|5
1634910180000|2021-10-22 13:43:00|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1634910190000|2021-10-22 13:43:10|2937.5|2931.5|2936.8|2930.8|2937.8|2931.8|2936.8|2930.8|8
1634910200000|2021-10-22 13:43:20|2936.5|2930.5|2934|2928|2936.5|2930.5|2933.8|2927.8|7
1634910210000|2021-10-22 13:43:30|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1634910220000|2021-10-22 13:43:40|2933.3|2927.3|2934|2928|2934.8|2928.8|2933.3|2927.3|7
1634910230000|2021-10-22 13:43:50|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|3
1634910240000|2021-10-22 13:44:00|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|5
1634910250000|2021-10-22 13:44:10|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|4
1634910260000|2021-10-22 13:44:20|2934.8|2928.8|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|6
1634910270000|2021-10-22 13:44:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1634910280000|2021-10-22 13:44:40|2935|2929|2934|2928|2935|2929|2933.3|2927.3|12
1634910290000|2021-10-22 13:44:50|2934.3|2928.3|2932.5|2926.5|2934.3|2928.3|2932.5|2926.5|6
1634910300000|2021-10-22 13:45:00|2931.8|2925.8|2932.5|2926.5|2935.5|2929.5|2931.8|2925.8|11
1634910310000|2021-10-22 13:45:10|2934|2928|2934|2928|2934|2928|2932.3|2926.3|8
1634910320000|2021-10-22 13:45:20|2934.1|2928.1|2932.8|2926.8|2934.1|2928.1|2932.8|2926.8|11
1634910330000|2021-10-22 13:45:30|2932.3|2926.3|2933.5|2927.5|2934.3|2928.3|2932.3|2926.3|12
1634910340000|2021-10-22 13:45:40|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|6
1634910350000|2021-10-22 13:45:50|2935.5|2929.5|2934.3|2928.3|2936|2930|2933.8|2927.8|9
1634910360000|2021-10-22 13:46:00|2936|2930|2936.3|2930.3|2937|2931|2936|2930|8
1634910370000|2021-10-22 13:46:10|2935.8|2929.8|2936|2930|2936|2930|2934.8|2928.8|5
1634910380000|2021-10-22 13:46:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1634910390000|2021-10-22 13:46:30|2935.5|2929.5|2934|2928|2935.5|2929.5|2933.8|2927.8|7
1634910410000|2021-10-22 13:46:50|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1634910420000|2021-10-22 13:47:00|2935|2929|2934.8|2928.8|2935|2929|2934.5|2928.5|4
1634910430000|2021-10-22 13:47:10|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933|2927|11
1634910440000|2021-10-22 13:47:20|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1634910450000|2021-10-22 13:47:30|2933.5|2927.5|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|4
1634910470000|2021-10-22 13:47:50|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1634910480000|2021-10-22 13:48:00|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|3
1634910490000|2021-10-22 13:48:10|2935|2929|2933.8|2927.8|2935|2929|2933.5|2927.5|9
1634910500000|2021-10-22 13:48:20|2933.5|2927.5|2934.3|2928.3|2934.6|2928.6|2932.5|2926.5|10
1634910510000|2021-10-22 13:48:30|2934|2928|2931.3|2925.3|2934.3|2928.3|2930.8|2924.8|5
1634910530000|2021-10-22 13:48:50|2931.8|2925.8|2931.5|2925.5|2932|2926|2931.5|2925.5|6
1634910540000|2021-10-22 13:49:00|2930.1|2924.1|2928.8|2922.8|2930.1|2924.1|2928.8|2922.8|6
1634910550000|2021-10-22 13:49:10|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|6
1634910580000|2021-10-22 13:49:40|2928.5|2922.5|2927.8|2921.8|2928.8|2922.8|2927.8|2921.8|5
1634910590000|2021-10-22 13:49:50|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|4
1634910600000|2021-10-22 13:50:00|2926.8|2920.8|2924.3|2918.3|2927.3|2921.3|2924|2918|5
1634910610000|2021-10-22 13:50:10|2924|2918|2923.8|2917.8|2924.8|2918.8|2922.5|2916.5|10
1634910620000|2021-10-22 13:50:20|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1634910630000|2021-10-22 13:50:30|2922.5|2916.5|2924.5|2918.5|2924.5|2918.5|2922.5|2916.5|7
1634910640000|2021-10-22 13:50:40|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1634910650000|2021-10-22 13:50:50|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1634910660000|2021-10-22 13:51:00|2921.8|2915.8|2920|2914|2921.8|2915.8|2920|2914|4
1634910670000|2021-10-22 13:51:10|2920.3|2914.3|2917|2911|2920.3|2914.3|2917|2911|3
1634910680000|2021-10-22 13:51:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1634910690000|2021-10-22 13:51:30|2917.3|2911.3|2915.5|2909.5|2917.8|2911.8|2915.5|2909.5|5
1634910700000|2021-10-22 13:51:40|2915.8|2909.8|2916.5|2910.5|2917.3|2911.3|2915.3|2909.3|8
1634910710000|2021-10-22 13:51:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1634910720000|2021-10-22 13:52:00|2917.9|2911.9|2919.8|2913.8|2919.8|2913.8|2917.9|2911.9|3
1634910730000|2021-10-22 13:52:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1634910740000|2021-10-22 13:52:20|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1634910780000|2021-10-22 13:53:00|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|3
1634910810000|2021-10-22 13:53:30|2921.3|2915.3|2922.3|2916.3|2922.5|2916.5|2921.3|2915.3|7
1634910820000|2021-10-22 13:53:40|2922|2916|2921.8|2915.8|2922.3|2916.3|2921.5|2915.5|7
1634910830000|2021-10-22 13:53:50|2923|2917|2923.8|2917.8|2924|2918|2923|2917|5
1634910840000|2021-10-22 13:54:00|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1634910850000|2021-10-22 13:54:10|2924.8|2918.8|2925.8|2919.8|2925.8|2919.8|2924.8|2918.8|3
1634910860000|2021-10-22 13:54:20|2925.5|2919.5|2925.5|2919.5|2925.8|2919.8|2924.8|2918.8|7
1634910870000|2021-10-22 13:54:30|2925|2919|2925.8|2919.8|2925.8|2919.8|2925|2919|6
1634910880000|2021-10-22 13:54:40|2925.5|2919.5|2922|2916|2925.5|2919.5|2922|2916|9
1634910890000|2021-10-22 13:54:50|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1634910900000|2021-10-22 13:55:00|2921.3|2915.3|2919.8|2913.8|2921.3|2915.3|2919.8|2913.8|4
1634910910000|2021-10-22 13:55:10|2918.8|2912.8|2917.3|2911.3|2918.8|2912.8|2917.3|2911.3|5
1634910920000|2021-10-22 13:55:20|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|2
1634910930000|2021-10-22 13:55:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1634910940000|2021-10-22 13:55:40|2914.8|2908.8|2915|2909|2916.3|2910.3|2914.5|2908.5|6
1634910950000|2021-10-22 13:55:50|2915.5|2909.5|2916.8|2910.8|2916.8|2910.8|2915.5|2909.5|2
1634910970000|2021-10-22 13:56:10|2916.5|2910.5|2914.8|2908.8|2916.5|2910.5|2914.8|2908.8|3
1634910980000|2021-10-22 13:56:20|2914.3|2908.3|2916|2910|2916.8|2910.8|2914|2908|8
1634910990000|2021-10-22 13:56:30|2915.3|2909.3|2916.8|2910.8|2916.8|2910.8|2915.3|2909.3|5
1634911000000|2021-10-22 13:56:40|2917|2911|2919.8|2913.8|2919.8|2913.8|2917|2911|7
1634911010000|2021-10-22 13:56:50|2920|2914|2919.3|2913.3|2920.3|2914.3|2918.5|2912.5|13
1634911020000|2021-10-22 13:57:00|2919|2913|2919.3|2913.3|2921|2915|2919|2913|11
1634911040000|2021-10-22 13:57:20|2919|2913|2918.3|2912.3|2919|2913|2918.3|2912.3|3
1634911050000|2021-10-22 13:57:30|2918|2912|2918.5|2912.5|2918.5|2912.5|2917|2911|7
1634911060000|2021-10-22 13:57:40|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|5
1634911070000|2021-10-22 13:57:50|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1634911080000|2021-10-22 13:58:00|2918|2912|2919.3|2913.3|2919.8|2913.8|2918|2912|7
1634911090000|2021-10-22 13:58:10|2919|2913|2920|2914|2920|2914|2919|2913|5
1634911100000|2021-10-22 13:58:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1634911130000|2021-10-22 13:58:50|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1634911140000|2021-10-22 13:59:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919|2913|5
1634911150000|2021-10-22 13:59:10|2918.3|2912.3|2916.3|2910.3|2918.3|2912.3|2916.3|2910.3|6
1634911160000|2021-10-22 13:59:20|2916.5|2910.5|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|4
1634911170000|2021-10-22 13:59:30|2916.5|2910.5|2917.5|2911.5|2917.8|2911.8|2916.5|2910.5|3
1634911180000|2021-10-22 13:59:40|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|3
1634911190000|2021-10-22 13:59:50|2917.5|2911.5|2918.5|2912.5|2919.3|2913.3|2917.5|2911.5|12
1634911200000|2021-10-22 14:00:00|2918.3|2912.3|2917.3|2911.3|2918.3|2912.3|2917|2911|6
1634911210000|2021-10-22 14:00:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|3
1634911220000|2021-10-22 14:00:20|2917.8|2911.8|2917.5|2911.5|2918.5|2912.5|2917.5|2911.5|7
1634911230000|2021-10-22 14:00:30|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.5|2910.5|5
1634911240000|2021-10-22 14:00:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1634911250000|2021-10-22 14:00:50|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|4
1634911260000|2021-10-22 14:01:00|2916.3|2910.3|2915.3|2909.3|2916.3|2910.3|2915.3|2909.3|4
1634911270000|2021-10-22 14:01:10|2915|2909|2914.5|2908.5|2915|2909|2914|2908|4
1634911280000|2021-10-22 14:01:20|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|3
1634911290000|2021-10-22 14:01:30|2913.5|2907.5|2914.5|2908.5|2915|2909|2913.5|2907.5|5
1634911300000|2021-10-22 14:01:40|2914.3|2908.3|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|10
1634911310000|2021-10-22 14:01:50|2913.5|2907.5|2912|2906|2913.5|2907.5|2911.8|2905.8|5
1634911320000|2021-10-22 14:02:00|2912.3|2906.3|2912|2906|2913.3|2907.3|2912|2906|8
1634911330000|2021-10-22 14:02:10|2912.3|2906.3|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|3
1634911340000|2021-10-22 14:02:20|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1634911350000|2021-10-22 14:02:30|2911.8|2905.8|2912|2906|2912|2906|2911.5|2905.5|5
1634911370000|2021-10-22 14:02:50|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1634911380000|2021-10-22 14:03:00|2912|2906|2911.5|2905.5|2912.3|2906.3|2910.8|2904.8|8
1634911390000|2021-10-22 14:03:10|2911.8|2905.8|2909.5|2903.5|2911.8|2905.8|2909.3|2903.3|10
1634911400000|2021-10-22 14:03:20|2908|2902|2909.8|2903.8|2910|2904|2908|2902|7
1634911410000|2021-10-22 14:03:30|2909.5|2903.5|2910|2904|2910.3|2904.3|2909.5|2903.5|7
1634911420000|2021-10-22 14:03:40|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2908.5|2902.5|12
1634911430000|2021-10-22 14:03:50|2909.5|2903.5|2909.8|2903.8|2910.8|2904.8|2909.5|2903.5|8
1634911440000|2021-10-22 14:04:00|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1634911450000|2021-10-22 14:04:10|2910|2904|2909.3|2903.3|2911|2905|2909.3|2903.3|8
1634911460000|2021-10-22 14:04:20|2909|2903|2908.8|2902.8|2909.3|2903.3|2908.5|2902.5|6
1634911470000|2021-10-22 14:04:30|2909.3|2903.3|2910|2904|2910.5|2904.5|2909|2903|15
1634911480000|2021-10-22 14:04:40|2909.8|2903.8|2910.3|2904.3|2910.5|2904.5|2909.8|2903.8|8
1634911490000|2021-10-22 14:04:50|2910|2904|2910.3|2904.3|2910.5|2904.5|2910|2904|6
1634911510000|2021-10-22 14:05:10|2910.5|2904.5|2911.8|2905.8|2912.8|2906.8|2910.3|2904.3|14
1634911520000|2021-10-22 14:05:20|2911.3|2905.3|2908.3|2902.3|2912|2906|2908.3|2902.3|22
1634911530000|2021-10-22 14:05:30|2908|2902|2908.3|2902.3|2909|2903|2907.5|2901.5|17
1634911540000|2021-10-22 14:05:40|2908.5|2902.5|2906.3|2900.3|2908.5|2902.5|2905.5|2899.5|11
1634911550000|2021-10-22 14:05:50|2906|2900|2905.8|2899.8|2906.3|2900.3|2905|2899|10
1634911560000|2021-10-22 14:06:00|2905|2899|2905|2899|2905.8|2899.8|2905|2899|5
1634911570000|2021-10-22 14:06:10|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.3|2898.3|10
1634911580000|2021-10-22 14:06:20|2904|2898|2903.8|2897.8|2904|2898|2902.5|2896.5|13
1634911590000|2021-10-22 14:06:30|2903|2897|2903.8|2897.8|2904.3|2898.3|2901.8|2895.8|11
1634911600000|2021-10-22 14:06:40|2904|2898|2904.3|2898.3|2904.3|2898.3|2901.5|2895.5|14
1634911610000|2021-10-22 14:06:50|2905|2899|2900.5|2894.5|2906.3|2900.3|2900.5|2894.5|15
1634911620000|2021-10-22 14:07:00|2900.8|2894.8|2900|2894|2902.8|2896.8|2899.5|2893.5|19
1634911630000|2021-10-22 14:07:10|2899.3|2893.3|2898.3|2892.3|2899.3|2893.3|2897.5|2891.5|12
1634911640000|2021-10-22 14:07:20|2898.5|2892.5|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|7
1634911650000|2021-10-22 14:07:30|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1634911660000|2021-10-22 14:07:40|2899.5|2893.5|2900.8|2894.8|2901.3|2895.3|2899.5|2893.5|4
1634911670000|2021-10-22 14:07:50|2900.5|2894.5|2901.3|2895.3|2901.3|2895.3|2900|2894|9
1634911680000|2021-10-22 14:08:00|2901|2895|2900.8|2894.8|2901|2895|2900.3|2894.3|7
1634911690000|2021-10-22 14:08:10|2900.5|2894.5|2900|2894|2900.5|2894.5|2899.8|2893.8|4
1634911700000|2021-10-22 14:08:20|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1634911710000|2021-10-22 14:08:30|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1634911720000|2021-10-22 14:08:40|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1634911730000|2021-10-22 14:08:50|2900|2894|2897.8|2891.8|2900|2894|2897.5|2891.5|8
1634911740000|2021-10-22 14:09:00|2898|2892|2896|2890|2898|2892|2896|2890|4
1634911750000|2021-10-22 14:09:10|2895.8|2889.8|2893.3|2887.3|2895.8|2889.8|2892.8|2886.8|13
1634911760000|2021-10-22 14:09:20|2893.5|2887.5|2891.5|2885.5|2895.5|2889.5|2891.5|2885.5|7
1634911770000|2021-10-22 14:09:30|2893.8|2887.8|2895.3|2889.3|2895.3|2889.3|2891.8|2885.8|12
1634911780000|2021-10-22 14:09:40|2894.5|2888.5|2891|2885|2894.5|2888.5|2891|2885|16
1634911790000|2021-10-22 14:09:50|2891.5|2885.5|2892.3|2886.3|2892.3|2886.3|2891.3|2885.3|4
1634911800000|2021-10-22 14:10:00|2892.5|2886.5|2893.8|2887.8|2893.8|2887.8|2892.5|2886.5|5
1634911810000|2021-10-22 14:10:10|2894|2888|2895.5|2889.5|2895.8|2889.8|2894|2888|7
1634911820000|2021-10-22 14:10:20|2895.8|2889.8|2895.3|2889.3|2896.3|2890.3|2895.3|2889.3|4
1634911830000|2021-10-22 14:10:30|2894.5|2888.5|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|4
1634911840000|2021-10-22 14:10:40|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|4
1634911850000|2021-10-22 14:10:50|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1634911860000|2021-10-22 14:11:00|2895.3|2889.3|2897.3|2891.3|2897.5|2891.5|2895.3|2889.3|9
1634911870000|2021-10-22 14:11:10|2897|2891|2898.8|2892.8|2898.8|2892.8|2896.8|2890.8|6
1634911880000|2021-10-22 14:11:20|2898.5|2892.5|2897.3|2891.3|2898.5|2892.5|2897|2891|4
1634911890000|2021-10-22 14:11:30|2899|2893|2899.3|2893.3|2899.8|2893.8|2899|2893|6
1634911900000|2021-10-22 14:11:40|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1634911910000|2021-10-22 14:11:50|2899.8|2893.8|2897.3|2891.3|2899.8|2893.8|2897.3|2891.3|4
1634911920000|2021-10-22 14:12:00|2897|2891|2894.8|2888.8|2897|2891|2894.8|2888.8|7
1634911930000|2021-10-22 14:12:10|2894.5|2888.5|2895.5|2889.5|2896|2890|2894.5|2888.5|7
1634911950000|2021-10-22 14:12:30|2896.3|2890.3|2894.8|2888.8|2896.3|2890.3|2894.8|2888.8|4
1634911960000|2021-10-22 14:12:40|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2894.8|2888.8|12
1634911970000|2021-10-22 14:12:50|2896|2890|2899.8|2893.8|2899.8|2893.8|2896|2890|7
1634911980000|2021-10-22 14:13:00|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|6
1634911990000|2021-10-22 14:13:10|2900|2894|2902.8|2896.8|2902.8|2896.8|2900|2894|8
1634912000000|2021-10-22 14:13:20|2904|2898|2903.3|2897.3|2904|2898|2903.3|2897.3|3
1634912010000|2021-10-22 14:13:30|2904|2898|2902.8|2896.8|2904|2898|2902.8|2896.8|11
1634912020000|2021-10-22 14:13:40|2902.5|2896.5|2903.3|2897.3|2903.3|2897.3|2902.3|2896.3|4
1634912030000|2021-10-22 14:13:50|2903.8|2897.8|2897.8|2891.8|2903.8|2897.8|2897.3|2891.3|16
1634912040000|2021-10-22 14:14:00|2895.3|2889.3|2895|2889|2895.5|2889.5|2894.8|2888.8|6
1634912050000|2021-10-22 14:14:10|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|3
1634912060000|2021-10-22 14:14:20|2895|2889|2895|2889|2895.5|2889.5|2895|2889|3
1634912070000|2021-10-22 14:14:30|2895.5|2889.5|2895|2889|2895.5|2889.5|2895|2889|2
1634912080000|2021-10-22 14:14:40|2895.5|2889.5|2894.5|2888.5|2895.5|2889.5|2894.5|2888.5|3
1634912090000|2021-10-22 14:14:50|2895|2889|2896.3|2890.3|2896.3|2890.3|2894.5|2888.5|4
1634912100000|2021-10-22 14:15:00|2896|2890|2891.3|2885.3|2896|2890|2891.3|2885.3|5
1634912110000|2021-10-22 14:15:10|2891.4|2885.4|2891.8|2885.8|2891.8|2885.8|2891.1|2885.1|3
1634912120000|2021-10-22 14:15:20|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|3
1634912130000|2021-10-22 14:15:30|2892|2886|2892.8|2886.8|2892.8|2886.8|2891.3|2885.3|5
1634912140000|2021-10-22 14:15:40|2892.5|2886.5|2891.3|2885.3|2892.5|2886.5|2891.3|2885.3|3
1634912150000|2021-10-22 14:15:50|2891|2885|2890.5|2884.5|2891|2885|2889.8|2883.8|3
1634912160000|2021-10-22 14:16:00|2890.3|2884.3|2889.8|2883.8|2890.5|2884.5|2889.5|2883.5|5
1634912170000|2021-10-22 14:16:10|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.3|2883.3|4
1634912180000|2021-10-22 14:16:20|2888.8|2882.8|2889.3|2883.3|2889.8|2883.8|2888.8|2882.8|5
1634912190000|2021-10-22 14:16:30|2889.8|2883.8|2889.5|2883.5|2890|2884|2889.5|2883.5|3
1634912200000|2021-10-22 14:16:40|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|3
1634912210000|2021-10-22 14:16:50|2889.5|2883.5|2890|2884|2890.8|2884.8|2889.5|2883.5|4
1634912220000|2021-10-22 14:17:00|2890.5|2884.5|2889.8|2883.8|2890.5|2884.5|2889.8|2883.8|2
1634912230000|2021-10-22 14:17:10|2890|2884|2890|2884|2890.5|2884.5|2890|2884|3
1634912240000|2021-10-22 14:17:20|2889.5|2883.5|2889|2883|2889.5|2883.5|2888.8|2882.8|4
1634912250000|2021-10-22 14:17:30|2889.3|2883.3|2889.3|2883.3|2889.5|2883.5|2889|2883|7
1634912260000|2021-10-22 14:17:40|2889|2883|2890|2884|2890|2884|2889|2883|3
1634912270000|2021-10-22 14:17:50|2889.5|2883.5|2889|2883|2889.5|2883.5|2888.8|2882.8|3
1634912280000|2021-10-22 14:18:00|2889.3|2883.3|2890.3|2884.3|2890.3|2884.3|2889.3|2883.3|5
1634912290000|2021-10-22 14:18:10|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1634912300000|2021-10-22 14:18:20|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2889.8|2883.8|5
1634912310000|2021-10-22 14:18:30|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|4
1634912320000|2021-10-22 14:18:40|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|3
1634912330000|2021-10-22 14:18:50|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1634912340000|2021-10-22 14:19:00|2890.5|2884.5|2892.3|2886.3|2892.3|2886.3|2890.5|2884.5|6
1634912350000|2021-10-22 14:19:10|2892.5|2886.5|2891.5|2885.5|2892.8|2886.8|2891.5|2885.5|6
1634912360000|2021-10-22 14:19:20|2891.8|2885.8|2892.3|2886.3|2892.3|2886.3|2891.8|2885.8|5
1634912370000|2021-10-22 14:19:30|2892|2886|2892|2886|2892.3|2886.3|2891.5|2885.5|5
1634912380000|2021-10-22 14:19:40|2892.3|2886.3|2893.5|2887.5|2893.5|2887.5|2892.3|2886.3|3
1634912390000|2021-10-22 14:19:50|2893.8|2887.8|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|4
1634912400000|2021-10-22 14:20:00|2893.5|2887.5|2896.8|2890.8|2896.8|2890.8|2893.5|2887.5|8
1634912410000|2021-10-22 14:20:10|2897|2891|2898.8|2892.8|2898.8|2892.8|2897|2891|6
1634912420000|2021-10-22 14:20:20|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|2
1634912430000|2021-10-22 14:20:30|2900.3|2894.3|2898.3|2892.3|2900.3|2894.3|2898.3|2892.3|4
1634912440000|2021-10-22 14:20:40|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1634912450000|2021-10-22 14:20:50|2898.8|2892.8|2899|2893|2899|2893|2898.5|2892.5|3
1634912460000|2021-10-22 14:21:00|2900.3|2894.3|2898.3|2892.3|2900.3|2894.3|2898.3|2892.3|6
1634912470000|2021-10-22 14:21:10|2898|2892|2897.8|2891.8|2898.3|2892.3|2897.3|2891.3|11
1634912480000|2021-10-22 14:21:20|2897.5|2891.5|2896.8|2890.8|2897.5|2891.5|2896.8|2890.8|4
1634912490000|2021-10-22 14:21:30|2896|2890|2896.3|2890.3|2896.5|2890.5|2894.5|2888.5|9
1634912500000|2021-10-22 14:21:40|2896.5|2890.5|2896.8|2890.8|2897.5|2891.5|2896.5|2890.5|4
1634912510000|2021-10-22 14:21:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1634912520000|2021-10-22 14:22:00|2897.8|2891.8|2897.8|2891.8|2898|2892|2897.5|2891.5|5
1634912550000|2021-10-22 14:22:30|2898.6|2892.6|2899.3|2893.3|2899.9|2893.9|2898.6|2892.6|4
1634912560000|2021-10-22 14:22:40|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|3
1634912580000|2021-10-22 14:23:00|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1634912590000|2021-10-22 14:23:10|2897.8|2891.8|2896.8|2890.8|2897.8|2891.8|2896.8|2890.8|2
1634912600000|2021-10-22 14:23:20|2896.5|2890.5|2895.3|2889.3|2896.5|2890.5|2895.3|2889.3|3
1634912630000|2021-10-22 14:23:50|2894.5|2888.5|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|3
1634912640000|2021-10-22 14:24:00|2895.8|2889.8|2895.5|2889.5|2896|2890|2895.5|2889.5|4
1634912650000|2021-10-22 14:24:10|2895.8|2889.8|2895|2889|2896|2890|2895|2889|5
1634912660000|2021-10-22 14:24:20|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|4
1634912670000|2021-10-22 14:24:30|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|2
1634912680000|2021-10-22 14:24:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1634912690000|2021-10-22 14:24:50|2894.3|2888.3|2893.3|2887.3|2894.3|2888.3|2892.5|2886.5|5
1634912700000|2021-10-22 14:25:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|3
1634912710000|2021-10-22 14:25:10|2892.5|2886.5|2890.5|2884.5|2892.5|2886.5|2890|2884|7
1634912720000|2021-10-22 14:25:20|2890.3|2884.3|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|3
1634912730000|2021-10-22 14:25:30|2890|2884|2889.3|2883.3|2890|2884|2889|2883|7
1634912740000|2021-10-22 14:25:40|2889.5|2883.5|2891.3|2885.3|2891.3|2885.3|2889.5|2883.5|8
1634912750000|2021-10-22 14:25:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1634912780000|2021-10-22 14:26:20|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|2
1634912790000|2021-10-22 14:26:30|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|2
1634912800000|2021-10-22 14:26:40|2889|2883|2889|2883|2889|2883|2888.8|2882.8|3
1634912810000|2021-10-22 14:26:50|2889.3|2883.3|2888.8|2882.8|2890.5|2884.5|2888.8|2882.8|16
1634912820000|2021-10-22 14:27:00|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1634912830000|2021-10-22 14:27:10|2889|2883|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|3
1634912850000|2021-10-22 14:27:30|2889.5|2883.5|2890.5|2884.5|2890.8|2884.8|2889.5|2883.5|6
1634912860000|2021-10-22 14:27:40|2890.3|2884.3|2890.8|2884.8|2891|2885|2889.8|2883.8|10
1634912870000|2021-10-22 14:27:50|2890|2884|2888.5|2882.5|2890|2884|2888.5|2882.5|11
1634912880000|2021-10-22 14:28:00|2888.3|2882.3|2888.8|2882.8|2891|2885|2888.3|2882.3|19
1634912890000|2021-10-22 14:28:10|2888.5|2882.5|2885.5|2879.5|2889|2883|2885.5|2879.5|19
1634912900000|2021-10-22 14:28:20|2886|2880|2886.5|2880.5|2886.5|2880.5|2885.5|2879.5|10
1634912910000|2021-10-22 14:28:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|7
1634912920000|2021-10-22 14:28:40|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1634912930000|2021-10-22 14:28:50|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1634912940000|2021-10-22 14:29:00|2886.5|2880.5|2887.5|2881.5|2887.5|2881.5|2886.5|2880.5|3
1634912950000|2021-10-22 14:29:10|2887.8|2881.8|2886.5|2880.5|2888.5|2882.5|2886.3|2880.3|6
1634912960000|2021-10-22 14:29:20|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|5
1634912970000|2021-10-22 14:29:30|2885|2879|2885.5|2879.5|2885.5|2879.5|2884.8|2878.8|5
1634912980000|2021-10-22 14:29:40|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|6
1634912990000|2021-10-22 14:29:50|2886|2880|2886.5|2880.5|2886.5|2880.5|2885.3|2879.3|8
1634913000000|2021-10-22 14:30:00|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885|2879|5
1634913010000|2021-10-22 14:30:10|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1634913020000|2021-10-22 14:30:20|2885.8|2879.8|2884.5|2878.5|2885.8|2879.8|2884.5|2878.5|9
1634913030000|2021-10-22 14:30:30|2883.8|2877.8|2883.3|2877.3|2885|2879|2883.3|2877.3|13
1634913040000|2021-10-22 14:30:40|2883.8|2877.8|2881|2875|2884|2878|2881|2875|8
1634913050000|2021-10-22 14:30:50|2880.8|2874.8|2882.5|2876.5|2882.5|2876.5|2880.5|2874.5|5
1634913060000|2021-10-22 14:31:00|2882.8|2876.8|2883.5|2877.5|2884.3|2878.3|2882.8|2876.8|10
1634913070000|2021-10-22 14:31:10|2883.3|2877.3|2884|2878|2884.3|2878.3|2883.3|2877.3|6
1634913080000|2021-10-22 14:31:20|2883.8|2877.8|2882.8|2876.8|2883.8|2877.8|2882.8|2876.8|3
1634913090000|2021-10-22 14:31:30|2882.5|2876.5|2881.9|2875.9|2882.5|2876.5|2881.9|2875.9|3
1634913100000|2021-10-22 14:31:40|2881.5|2875.5|2880.8|2874.8|2881.5|2875.5|2880.3|2874.3|4
1634913110000|2021-10-22 14:31:50|2880.5|2874.5|2880.8|2874.8|2881|2875|2880.5|2874.5|3
1634913120000|2021-10-22 14:32:00|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|4
1634913140000|2021-10-22 14:32:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1634913150000|2021-10-22 14:32:30|2880.3|2874.3|2880.3|2874.3|2881|2875|2880.3|2874.3|6
1634913160000|2021-10-22 14:32:40|2880.5|2874.5|2884|2878|2884|2878|2880.5|2874.5|8
1634913170000|2021-10-22 14:32:50|2883.8|2877.8|2880.5|2874.5|2884.3|2878.3|2880.5|2874.5|7
1634913180000|2021-10-22 14:33:00|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880|2874|4
1634913190000|2021-10-22 14:33:10|2881|2875|2879.8|2873.8|2881|2875|2879.8|2873.8|9
1634913200000|2021-10-22 14:33:20|2881|2875|2879.3|2873.3|2881|2875|2879.3|2873.3|9
1634913210000|2021-10-22 14:33:30|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|2
1634913220000|2021-10-22 14:33:40|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|2
1634913230000|2021-10-22 14:33:50|2879|2873|2878.3|2872.3|2879.3|2873.3|2878.3|2872.3|5
1634913240000|2021-10-22 14:34:00|2878.8|2872.8|2879.8|2873.8|2879.8|2873.8|2878.3|2872.3|5
1634913250000|2021-10-22 14:34:10|2880|2874|2879.3|2873.3|2880|2874|2879.3|2873.3|2
1634913260000|2021-10-22 14:34:20|2879.8|2873.8|2878|2872|2879.8|2873.8|2877.8|2871.8|4
1634913270000|2021-10-22 14:34:30|2878.5|2872.5|2878|2872|2878.5|2872.5|2878|2872|2
1634913280000|2021-10-22 14:34:40|2877.8|2871.8|2879|2873|2879|2873|2877.8|2871.8|5
1634913290000|2021-10-22 14:34:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1634913300000|2021-10-22 14:35:00|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|2
1634913310000|2021-10-22 14:35:10|2879.5|2873.5|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|4
1634913320000|2021-10-22 14:35:20|2879|2873|2880.3|2874.3|2880.5|2874.5|2878.8|2872.8|9
1634913330000|2021-10-22 14:35:30|2880|2874|2880|2874|2880|2874|2879|2873|6
1634913340000|2021-10-22 14:35:40|2880.3|2874.3|2880.5|2874.5|2882.3|2876.3|2880.3|2874.3|8
1634913350000|2021-10-22 14:35:50|2880.8|2874.8|2882.8|2876.8|2884|2878|2880.3|2874.3|8
1634913360000|2021-10-22 14:36:00|2883|2877|2883.5|2877.5|2883.5|2877.5|2882.8|2876.8|5
1634913370000|2021-10-22 14:36:10|2883.3|2877.3|2886|2880|2887.6|2881.6|2883.3|2877.3|12
1634913380000|2021-10-22 14:36:20|2885.5|2879.5|2885.5|2879.5|2886|2880|2885|2879|10
1634913390000|2021-10-22 14:36:30|2886|2880|2888.5|2882.5|2888.8|2882.8|2886|2880|10
1634913400000|2021-10-22 14:36:40|2888.3|2882.3|2888|2882|2888.3|2882.3|2887.5|2881.5|6
1634913410000|2021-10-22 14:36:50|2888.3|2882.3|2887.8|2881.8|2888.8|2882.8|2887|2881|11
1634913420000|2021-10-22 14:37:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|4
1634913430000|2021-10-22 14:37:10|2888.5|2882.5|2886.8|2880.8|2888.5|2882.5|2886.8|2880.8|6
1634913440000|2021-10-22 14:37:20|2886.3|2880.3|2883.8|2877.8|2886.3|2880.3|2883.8|2877.8|5
1634913450000|2021-10-22 14:37:30|2884|2878|2884.5|2878.5|2884.5|2878.5|2884|2878|4
1634913460000|2021-10-22 14:37:40|2884|2878|2884.3|2878.3|2884.5|2878.5|2884|2878|5
1634913470000|2021-10-22 14:37:50|2884|2878|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|8
1634913480000|2021-10-22 14:38:00|2884|2878|2883.5|2877.5|2884|2878|2883.5|2877.5|9
1634913490000|2021-10-22 14:38:10|2883|2877|2879.3|2873.3|2883|2877|2879.3|2873.3|12
1634913500000|2021-10-22 14:38:20|2879|2873|2879.5|2873.5|2879.5|2873.5|2878|2872|12
1634913510000|2021-10-22 14:38:30|2879.8|2873.8|2879|2873|2879.8|2873.8|2879|2873|8
1634913530000|2021-10-22 14:38:50|2878.8|2872.8|2879|2873|2879|2873|2878.8|2872.8|4
1634913540000|2021-10-22 14:39:00|2878.8|2872.8|2879.3|2873.3|2879.8|2873.8|2878.8|2872.8|8
1634913550000|2021-10-22 14:39:10|2879|2873|2878.8|2872.8|2879|2873|2878.8|2872.8|4
1634913560000|2021-10-22 14:39:20|2879|2873|2878.8|2872.8|2879|2873|2878.5|2872.5|14
1634913570000|2021-10-22 14:39:30|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|13
1634913580000|2021-10-22 14:39:40|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.5|2871.5|11
1634913590000|2021-10-22 14:39:50|2877.5|2871.5|2878|2872|2878|2872|2877.5|2871.5|5
1634913600000|2021-10-22 14:40:00|2878.5|2872.5|2877.3|2871.3|2878.5|2872.5|2877|2871|6
1634913610000|2021-10-22 14:40:10|2877|2871|2878.5|2872.5|2878.5|2872.5|2877|2871|11
1634913620000|2021-10-22 14:40:20|2877.8|2871.8|2876.8|2870.8|2878.5|2872.5|2876.8|2870.8|11
1634913630000|2021-10-22 14:40:30|2877.3|2871.3|2876.3|2870.3|2877.8|2871.8|2876.3|2870.3|11
1634913640000|2021-10-22 14:40:40|2876.8|2870.8|2875.8|2869.8|2879.5|2873.5|2875.8|2869.8|17
1634913650000|2021-10-22 14:40:50|2876|2870|2876.3|2870.3|2876.8|2870.8|2875.8|2869.8|9
1634913660000|2021-10-22 14:41:00|2876|2870|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|5
1634913670000|2021-10-22 14:41:10|2876.5|2870.5|2876|2870|2876.5|2870.5|2875.3|2869.3|7
1634913680000|2021-10-22 14:41:20|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|6
1634913690000|2021-10-22 14:41:30|2875.8|2869.8|2875|2869|2875.8|2869.8|2875|2869|10
1634913700000|2021-10-22 14:41:40|2875.3|2869.3|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|5
1634913710000|2021-10-22 14:41:50|2875.3|2869.3|2874.8|2868.8|2875.5|2869.5|2874.5|2868.5|12
1634913720000|2021-10-22 14:42:00|2875|2869|2875.8|2869.8|2875.8|2869.8|2875|2869|4
1634913730000|2021-10-22 14:42:10|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|5
1634913740000|2021-10-22 14:42:20|2874.3|2868.3|2875.5|2869.5|2875.5|2869.5|2873.5|2867.5|6
1634913750000|2021-10-22 14:42:30|2874.3|2868.3|2875.3|2869.3|2875.3|2869.3|2873.8|2867.8|7
1634913760000|2021-10-22 14:42:40|2875|2869|2875|2869|2875|2869|2874.5|2868.5|6
1634913770000|2021-10-22 14:42:50|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874|2868|6
1634913780000|2021-10-22 14:43:00|2874.8|2868.8|2874.8|2868.8|2876|2870|2874.8|2868.8|5
1634913790000|2021-10-22 14:43:10|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2874.8|2868.8|4
1634913800000|2021-10-22 14:43:20|2875|2869|2876.3|2870.3|2876.5|2870.5|2875|2869|8
1634913810000|2021-10-22 14:43:30|2876|2870|2875.8|2869.8|2876.3|2870.3|2875.5|2869.5|9
1634913820000|2021-10-22 14:43:40|2874.5|2868.5|2874.8|2868.8|2875.5|2869.5|2874.5|2868.5|10
1634913830000|2021-10-22 14:43:50|2874.5|2868.5|2876.1|2870.1|2876.1|2870.1|2874|2868|9
1634913840000|2021-10-22 14:44:00|2876|2870|2876.8|2870.8|2876.8|2870.8|2876|2870|13
1634913850000|2021-10-22 14:44:10|2876.5|2870.5|2876.5|2870.5|2876.8|2870.8|2876.3|2870.3|11
1634913860000|2021-10-22 14:44:20|2876.3|2870.3|2874.5|2868.5|2876.3|2870.3|2874.5|2868.5|4
1634913870000|2021-10-22 14:44:30|2874.8|2868.8|2876|2870|2876.5|2870.5|2874.8|2868.8|9
1634913880000|2021-10-22 14:44:40|2875.8|2869.8|2876|2870|2876.3|2870.3|2875.8|2869.8|7
1634913890000|2021-10-22 14:44:50|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2874.5|2868.5|6
1634913900000|2021-10-22 14:45:00|2875.8|2869.8|2877|2871|2877|2871|2875.8|2869.8|5
1634913910000|2021-10-22 14:45:10|2878.3|2872.3|2878.5|2872.5|2878.8|2872.8|2878.3|2872.3|3
1634913920000|2021-10-22 14:45:20|2878.8|2872.8|2876.8|2870.8|2878.8|2872.8|2876.8|2870.8|5
1634913930000|2021-10-22 14:45:30|2877|2871|2877.5|2871.5|2877.8|2871.8|2877|2871|4
1634913940000|2021-10-22 14:45:40|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877|2871|5
1634913950000|2021-10-22 14:45:50|2877.5|2871.5|2877|2871|2877.8|2871.8|2876.8|2870.8|5
1634913960000|2021-10-22 14:46:00|2877.3|2871.3|2874.5|2868.5|2877.3|2871.3|2874.5|2868.5|6
1634913970000|2021-10-22 14:46:10|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1634913980000|2021-10-22 14:46:20|2874|2868|2874.8|2868.8|2874.8|2868.8|2873.8|2867.8|6
1634913990000|2021-10-22 14:46:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1634914000000|2021-10-22 14:46:40|2874.8|2868.8|2875.8|2869.8|2876.5|2870.5|2874.8|2868.8|5
1634914010000|2021-10-22 14:46:50|2875.5|2869.5|2873.8|2867.8|2875.5|2869.5|2873.8|2867.8|6
1634914020000|2021-10-22 14:47:00|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|2
1634914030000|2021-10-22 14:47:10|2872.3|2866.3|2872|2866|2872.5|2866.5|2871.5|2865.5|11
1634914040000|2021-10-22 14:47:20|2872.3|2866.3|2871.8|2865.8|2872.5|2866.5|2871.8|2865.8|7
1634914050000|2021-10-22 14:47:30|2872|2866|2873.8|2867.8|2873.8|2867.8|2872|2866|6
1634914060000|2021-10-22 14:47:40|2873.5|2867.5|2872.3|2866.3|2873.5|2867.5|2872.3|2866.3|7
1634914070000|2021-10-22 14:47:50|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1634914080000|2021-10-22 14:48:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1634914090000|2021-10-22 14:48:10|2872.8|2866.8|2872.3|2866.3|2873|2867|2872.3|2866.3|4
1634914100000|2021-10-22 14:48:20|2872|2866|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|6
1634914110000|2021-10-22 14:48:30|2871.8|2865.8|2872.8|2866.8|2872.8|2866.8|2871.8|2865.8|5
1634914120000|2021-10-22 14:48:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1634914130000|2021-10-22 14:48:50|2873.3|2867.3|2876.3|2870.3|2876.3|2870.3|2873.3|2867.3|5
1634914140000|2021-10-22 14:49:00|2876|2870|2875.3|2869.3|2876|2870|2875.3|2869.3|2
1634914150000|2021-10-22 14:49:10|2875|2869|2872.8|2866.8|2875|2869|2872.8|2866.8|6
1634914160000|2021-10-22 14:49:20|2873|2867|2872.8|2866.8|2873|2867|2872.3|2866.3|3
1634914170000|2021-10-22 14:49:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1634914180000|2021-10-22 14:49:40|2871.5|2865.5|2873.5|2867.5|2873.5|2867.5|2871.5|2865.5|5
1634914190000|2021-10-22 14:49:50|2873.8|2867.8|2872.5|2866.5|2873.8|2867.8|2872.3|2866.3|6
1634914200000|2021-10-22 14:50:00|2873.3|2867.3|2874.5|2868.5|2874.5|2868.5|2872.5|2866.5|9
1634914210000|2021-10-22 14:50:10|2875|2869|2876|2870|2876|2870|2875|2869|5
1634914220000|2021-10-22 14:50:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1634914230000|2021-10-22 14:50:30|2875.8|2869.8|2876|2870|2876|2870|2875|2869|4
1634914240000|2021-10-22 14:50:40|2876.3|2870.3|2877.5|2871.5|2877.5|2871.5|2876|2870|6
1634914250000|2021-10-22 14:50:50|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.5|2871.5|8
1634914260000|2021-10-22 14:51:00|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|4
1634914270000|2021-10-22 14:51:10|2880|2874|2879.5|2873.5|2880|2874|2879.5|2873.5|9
1634914280000|2021-10-22 14:51:20|2879.3|2873.3|2879.3|2873.3|2879.8|2873.8|2877.5|2871.5|22
1634914290000|2021-10-22 14:51:30|2879.5|2873.5|2883.8|2877.8|2883.8|2877.8|2879.3|2873.3|24
1634914300000|2021-10-22 14:51:40|2883.3|2877.3|2881|2875|2883.5|2877.5|2881|2875|10
1634914310000|2021-10-22 14:51:50|2880.8|2874.8|2885.5|2879.5|2892.1|2886.1|2880.3|2874.3|18
1634914320000|2021-10-22 14:52:00|2885|2879|2880.5|2874.5|2885|2879|2880.5|2874.5|12
1634914330000|2021-10-22 14:52:10|2880.3|2874.3|2879|2873|2880.3|2874.3|2878.5|2872.5|8
1634914340000|2021-10-22 14:52:20|2879.3|2873.3|2882.8|2876.8|2883|2877|2879.3|2873.3|13
1634914350000|2021-10-22 14:52:30|2882.5|2876.5|2881|2875|2882.5|2876.5|2881|2875|6
1634914360000|2021-10-22 14:52:40|2881.3|2875.3|2883.3|2877.3|2883.3|2877.3|2880.5|2874.5|17
1634914370000|2021-10-22 14:52:50|2883|2877|2885.6|2879.6|2885.6|2879.6|2883|2877|7
1634914380000|2021-10-22 14:53:00|2885.9|2879.9|2889.8|2883.8|2889.8|2883.8|2885.9|2879.9|7
1634914390000|2021-10-22 14:53:10|2891|2885|2892|2886|2892.5|2886.5|2891|2885|7
1634914400000|2021-10-22 14:53:20|2891.8|2885.8|2892|2886|2892.3|2886.3|2891.8|2885.8|6
1634914410000|2021-10-22 14:53:30|2891.5|2885.5|2889.8|2883.8|2892.3|2886.3|2889|2883|12
1634914420000|2021-10-22 14:53:40|2889.5|2883.5|2889.8|2883.8|2890|2884|2889.5|2883.5|4
1634914430000|2021-10-22 14:53:50|2890.5|2884.5|2893|2887|2893|2887|2890.5|2884.5|4
1634914440000|2021-10-22 14:54:00|2892.3|2886.3|2893|2887|2894|2888|2892.3|2886.3|8
1634914450000|2021-10-22 14:54:10|2893.5|2887.5|2898.8|2892.8|2898.8|2892.8|2893.5|2887.5|11
1634914460000|2021-10-22 14:54:20|2899|2893|2895.8|2889.8|2899|2893|2895.8|2889.8|12
1634914470000|2021-10-22 14:54:30|2896.5|2890.5|2895.3|2889.3|2897|2891|2895|2889|15
1634914480000|2021-10-22 14:54:40|2895|2889|2895.5|2889.5|2895.5|2889.5|2895|2889|3
1634914490000|2021-10-22 14:54:50|2895|2889|2893.8|2887.8|2895|2889|2893.8|2887.8|10
1634914500000|2021-10-22 14:55:00|2893.3|2887.3|2892|2886|2893.8|2887.8|2892|2886|11
1634914510000|2021-10-22 14:55:10|2891.8|2885.8|2890|2884|2891.8|2885.8|2890|2884|9
1634914520000|2021-10-22 14:55:20|2889.8|2883.8|2889.3|2883.3|2890.3|2884.3|2889.3|2883.3|10
1634914530000|2021-10-22 14:55:30|2888.8|2882.8|2889.8|2883.8|2890.5|2884.5|2888.8|2882.8|4
1634914540000|2021-10-22 14:55:40|2890|2884|2889.3|2883.3|2890|2884|2889|2883|6
1634914550000|2021-10-22 14:55:50|2889|2883|2888|2882|2889|2883|2888|2882|3
1634914560000|2021-10-22 14:56:00|2887.8|2881.8|2889.8|2883.8|2889.8|2883.8|2885.8|2879.8|15
1634914570000|2021-10-22 14:56:10|2890.5|2884.5|2893.5|2887.5|2893.5|2887.5|2890.5|2884.5|11
1634914580000|2021-10-22 14:56:20|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2892.8|2886.8|9
1634914590000|2021-10-22 14:56:30|2893.3|2887.3|2895|2889|2895|2889|2892.8|2886.8|12
1634914600000|2021-10-22 14:56:40|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2892.5|2886.5|10
1634914610000|2021-10-22 14:56:50|2894.5|2888.5|2892.3|2886.3|2894.5|2888.5|2892|2886|5
1634914620000|2021-10-22 14:57:00|2891.5|2885.5|2893.8|2887.8|2895|2889|2891.5|2885.5|14
1634914630000|2021-10-22 14:57:10|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2892|2886|11
1634914650000|2021-10-22 14:57:30|2893.8|2887.8|2893.3|2887.3|2895|2889|2893|2887|10
1634914660000|2021-10-22 14:57:40|2893|2887|2892.8|2886.8|2893|2887|2892.3|2886.3|7
1634914670000|2021-10-22 14:57:50|2891.8|2885.8|2891.5|2885.5|2892.5|2886.5|2891|2885|14
1634914680000|2021-10-22 14:58:00|2891|2885|2892|2886|2892|2886|2890.8|2884.8|8
1634914690000|2021-10-22 14:58:10|2892.3|2886.3|2895|2889|2895|2889|2892.3|2886.3|10
1634914700000|2021-10-22 14:58:20|2895.3|2889.3|2893|2887|2895.3|2889.3|2893|2887|15
1634914710000|2021-10-22 14:58:30|2892.8|2886.8|2895.3|2889.3|2895.3|2889.3|2892.3|2886.3|12
1634914720000|2021-10-22 14:58:40|2895|2889|2893.5|2887.5|2895|2889|2893.5|2887.5|7
1634914730000|2021-10-22 14:58:50|2893|2887|2894.3|2888.3|2894.3|2888.3|2892.3|2886.3|14
1634914740000|2021-10-22 14:59:00|2893.8|2887.8|2894.8|2888.8|2894.8|2888.8|2892.8|2886.8|10
1634914750000|2021-10-22 14:59:10|2894.5|2888.5|2895.3|2889.3|2895.8|2889.8|2894.5|2888.5|9
1634914760000|2021-10-22 14:59:20|2895.5|2889.5|2895|2889|2895.8|2889.8|2895|2889|8
1634914770000|2021-10-22 14:59:30|2894.8|2888.8|2896.3|2890.3|2896.3|2890.3|2894.8|2888.8|16
1634914780000|2021-10-22 14:59:40|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|7
1634914790000|2021-10-22 14:59:50|2896|2890|2894.5|2888.5|2896|2890|2894.5|2888.5|9
1634914800000|2021-10-22 15:00:00|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.5|2888.5|7
1634914810000|2021-10-22 15:00:10|2895.8|2889.8|2896|2890|2896.5|2890.5|2895.8|2889.8|7
1634914820000|2021-10-22 15:00:20|2896.3|2890.3|2897.5|2891.5|2898.3|2892.3|2896.3|2890.3|9
1634914830000|2021-10-22 15:00:30|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897|2891|4
1634914840000|2021-10-22 15:00:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1634914850000|2021-10-22 15:00:50|2898.5|2892.5|2897.8|2891.8|2898.8|2892.8|2897.8|2891.8|4
1634914860000|2021-10-22 15:01:00|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|5
1634914870000|2021-10-22 15:01:10|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|3
1634914880000|2021-10-22 15:01:20|2896.3|2890.3|2896.5|2890.5|2896.8|2890.8|2896.3|2890.3|5
1634914890000|2021-10-22 15:01:30|2897|2891|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|6
1634914900000|2021-10-22 15:01:40|2898.8|2892.8|2896.5|2890.5|2899|2893|2896|2890|11
1634914910000|2021-10-22 15:01:50|2897|2891|2896.5|2890.5|2897|2891|2896.3|2890.3|8
1634914920000|2021-10-22 15:02:00|2897|2891|2896.3|2890.3|2897|2891|2896.3|2890.3|13
1634914930000|2021-10-22 15:02:10|2897.3|2891.3|2897|2891|2897.3|2891.3|2896.5|2890.5|13
1634914940000|2021-10-22 15:02:20|2897.5|2891.5|2898.8|2892.8|2898.8|2892.8|2897.3|2891.3|8
1634914950000|2021-10-22 15:02:30|2898|2892|2899.5|2893.5|2899.5|2893.5|2897.5|2891.5|5
1634914960000|2021-10-22 15:02:40|2899|2893|2898.5|2892.5|2899|2893|2897|2891|7
1634914970000|2021-10-22 15:02:50|2899|2893|2900.3|2894.3|2900.3|2894.3|2898.5|2892.5|5
1634914980000|2021-10-22 15:03:00|2900.5|2894.5|2900|2894|2902.3|2896.3|2899.3|2893.3|9
1634914990000|2021-10-22 15:03:10|2899.9|2893.9|2900|2894|2900|2894|2899.9|2893.9|2
1634915000000|2021-10-22 15:03:20|2901.3|2895.3|2902.5|2896.5|2902.5|2896.5|2901.3|2895.3|3
1634915010000|2021-10-22 15:03:30|2902.3|2896.3|2904.5|2898.5|2904.5|2898.5|2902|2896|11
1634915020000|2021-10-22 15:03:40|2904|2898|2901.5|2895.5|2904|2898|2901.5|2895.5|7
1634915030000|2021-10-22 15:03:50|2900.5|2894.5|2900.5|2894.5|2901|2895|2900.5|2894.5|7
1634915040000|2021-10-22 15:04:00|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|5
1634915050000|2021-10-22 15:04:10|2902|2896|2902.5|2896.5|2903|2897|2902|2896|7
1634915060000|2021-10-22 15:04:20|2903.3|2897.3|2903|2897|2903.5|2897.5|2903|2897|6
1634915070000|2021-10-22 15:04:30|2903.3|2897.3|2903|2897|2903.3|2897.3|2902.8|2896.8|6
1634915080000|2021-10-22 15:04:40|2902.8|2896.8|2903.3|2897.3|2903.3|2897.3|2902|2896|9
1634915090000|2021-10-22 15:04:50|2903.8|2897.8|2904.8|2898.8|2905.5|2899.5|2903.5|2897.5|10
1634915100000|2021-10-22 15:05:00|2905|2899|2907.8|2901.8|2907.8|2901.8|2905|2899|14
1634915110000|2021-10-22 15:05:10|2907.5|2901.5|2909.5|2903.5|2910|2904|2907.5|2901.5|16
1634915120000|2021-10-22 15:05:20|2909.3|2903.3|2908.5|2902.5|2909.3|2903.3|2908|2902|3
1634915130000|2021-10-22 15:05:30|2908.3|2902.3|2906.3|2900.3|2908.3|2902.3|2906|2900|5
1634915140000|2021-10-22 15:05:40|2906.5|2900.5|2904|2898|2906.5|2900.5|2903.8|2897.8|5
1634915150000|2021-10-22 15:05:50|2904.5|2898.5|2905.3|2899.3|2905.3|2899.3|2903.8|2897.8|8
1634915160000|2021-10-22 15:06:00|2905|2899|2906.8|2900.8|2907|2901|2905|2899|10
1634915170000|2021-10-22 15:06:10|2907|2901|2906|2900|2907|2901|2905.8|2899.8|11
1634915180000|2021-10-22 15:06:20|2906.5|2900.5|2907.3|2901.3|2907.3|2901.3|2906.5|2900.5|6
1634915190000|2021-10-22 15:06:30|2907|2901|2909|2903|2909.3|2903.3|2906.8|2900.8|15
1634915200000|2021-10-22 15:06:40|2909.3|2903.3|2908.5|2902.5|2909.5|2903.5|2908|2902|13
1634915210000|2021-10-22 15:06:50|2908.8|2902.8|2907.8|2901.8|2909.3|2903.3|2907.8|2901.8|9
1634915220000|2021-10-22 15:07:00|2907|2901|2908|2902|2908.8|2902.8|2907|2901|7
1634915230000|2021-10-22 15:07:10|2907.8|2901.8|2907|2901|2907.8|2901.8|2907|2901|4
1634915240000|2021-10-22 15:07:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907|2901|3
1634915250000|2021-10-22 15:07:30|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1634915270000|2021-10-22 15:07:50|2907.8|2901.8|2905.5|2899.5|2907.8|2901.8|2905.5|2899.5|8
1634915280000|2021-10-22 15:08:00|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1634915290000|2021-10-22 15:08:10|2906.3|2900.3|2907.5|2901.5|2907.5|2901.5|2905.5|2899.5|10
1634915300000|2021-10-22 15:08:20|2907.8|2901.8|2908.5|2902.5|2909.5|2903.5|2907.5|2901.5|12
1634915310000|2021-10-22 15:08:30|2908.8|2902.8|2907.8|2901.8|2908.8|2902.8|2907.3|2901.3|23
1634915320000|2021-10-22 15:08:40|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2906.5|2900.5|6
1634915330000|2021-10-22 15:08:50|2907.5|2901.5|2907.5|2901.5|2907.8|2901.8|2907.3|2901.3|5
1634915340000|2021-10-22 15:09:00|2907.8|2901.8|2906.3|2900.3|2907.8|2901.8|2906.3|2900.3|7
1634915350000|2021-10-22 15:09:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1634915360000|2021-10-22 15:09:20|2907|2901|2907.8|2901.8|2908|2902|2906.8|2900.8|15
1634915370000|2021-10-22 15:09:30|2908|2902|2906.8|2900.8|2908|2902|2906.5|2900.5|4
1634915380000|2021-10-22 15:09:40|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|4
1634915390000|2021-10-22 15:09:50|2906.3|2900.3|2906|2900|2906.8|2900.8|2906|2900|6
1634915400000|2021-10-22 15:10:00|2905.8|2899.8|2904|2898|2905.8|2899.8|2903.8|2897.8|6
1634915410000|2021-10-22 15:10:10|2903.3|2897.3|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|3
1634915420000|2021-10-22 15:10:20|2903|2897|2901|2895|2903|2897|2901|2895|3
1634915430000|2021-10-22 15:10:30|2901.5|2895.5|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|3
1634915440000|2021-10-22 15:10:40|2901|2895|2901|2895|2901|2895|2900.8|2894.8|3
1634915450000|2021-10-22 15:10:50|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2899.3|2893.3|6
1634915460000|2021-10-22 15:11:00|2899.4|2893.4|2898.6|2892.6|2899.4|2893.4|2898.6|2892.6|3
1634915470000|2021-10-22 15:11:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1634915480000|2021-10-22 15:11:20|2897.5|2891.5|2897|2891|2897.5|2891.5|2897|2891|2
1634915490000|2021-10-22 15:11:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2895.5|2889.5|7
1634915510000|2021-10-22 15:11:50|2896.5|2890.5|2897|2891|2897.3|2891.3|2896.5|2890.5|5
1634915520000|2021-10-22 15:12:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1634915530000|2021-10-22 15:12:10|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1634915550000|2021-10-22 15:12:30|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|2
1634915560000|2021-10-22 15:12:40|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1634915570000|2021-10-22 15:12:50|2896|2890|2897|2891|2897|2891|2896|2890|3
1634915580000|2021-10-22 15:13:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1634915590000|2021-10-22 15:13:10|2897|2891|2898|2892|2898|2892|2896.8|2890.8|7
1634915600000|2021-10-22 15:13:20|2898.3|2892.3|2900.5|2894.5|2900.5|2894.5|2898.3|2892.3|5
1634915610000|2021-10-22 15:13:30|2900.8|2894.8|2899.3|2893.3|2900.8|2894.8|2899.3|2893.3|3
1634915620000|2021-10-22 15:13:40|2899|2893|2897|2891|2899|2893|2897|2891|6
1634915630000|2021-10-22 15:13:50|2897.5|2891.5|2897.8|2891.8|2898.5|2892.5|2897.5|2891.5|5
1634915640000|2021-10-22 15:14:00|2897.5|2891.5|2896|2890|2897.5|2891.5|2896|2890|5
1634915660000|2021-10-22 15:14:20|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1634915670000|2021-10-22 15:14:30|2895.3|2889.3|2895.8|2889.8|2896|2890|2895.3|2889.3|7
1634915680000|2021-10-22 15:14:40|2895.3|2889.3|2895|2889|2895.3|2889.3|2894.8|2888.8|3
1634915690000|2021-10-22 15:14:50|2894.8|2888.8|2892.3|2886.3|2894.8|2888.8|2892.3|2886.3|8
1634915700000|2021-10-22 15:15:00|2891.5|2885.5|2889.8|2883.8|2892.3|2886.3|2889.8|2883.8|7
1634915710000|2021-10-22 15:15:10|2890|2884|2889.8|2883.8|2890|2884|2889.8|2883.8|2
1634915720000|2021-10-22 15:15:20|2889.5|2883.5|2888.3|2882.3|2889.5|2883.5|2888.3|2882.3|3
1634915730000|2021-10-22 15:15:30|2888|2882|2887.8|2881.8|2888|2882|2887.5|2881.5|4
1634915740000|2021-10-22 15:15:40|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1634915750000|2021-10-22 15:15:50|2887.8|2881.8|2888.8|2882.8|2888.8|2882.8|2887.8|2881.8|2
1634915760000|2021-10-22 15:16:00|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.5|2882.5|3
1634915770000|2021-10-22 15:16:10|2888.8|2882.8|2888|2882|2888.8|2882.8|2887.8|2881.8|6
1634915780000|2021-10-22 15:16:20|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1634915790000|2021-10-22 15:16:30|2885.5|2879.5|2888.3|2882.3|2888.8|2882.8|2885.5|2879.5|15
1634915800000|2021-10-22 15:16:40|2888|2882|2887.3|2881.3|2888|2882|2887.3|2881.3|8
1634915810000|2021-10-22 15:16:50|2887.8|2881.8|2887|2881|2887.8|2881.8|2887|2881|5
1634915820000|2021-10-22 15:17:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1634915830000|2021-10-22 15:17:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|7
1634915840000|2021-10-22 15:17:20|2886|2880|2886.5|2880.5|2886.5|2880.5|2884.3|2878.3|6
1634915850000|2021-10-22 15:17:30|2886.8|2880.8|2884.8|2878.8|2886.8|2880.8|2884.8|2878.8|6
1634915860000|2021-10-22 15:17:40|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.3|2877.3|6
1634915870000|2021-10-22 15:17:50|2884.8|2878.8|2885.5|2879.5|2885.5|2879.5|2884.8|2878.8|5
1634915880000|2021-10-22 15:18:00|2886|2880|2885.5|2879.5|2886|2880|2885.3|2879.3|6
1634915890000|2021-10-22 15:18:10|2885.3|2879.3|2886|2880|2886|2880|2885.3|2879.3|2
1634915900000|2021-10-22 15:18:20|2885.8|2879.8|2888.3|2882.3|2888.3|2882.3|2885.8|2879.8|9
1634915910000|2021-10-22 15:18:30|2888|2882|2887|2881|2888.5|2882.5|2887|2881|4
1634915920000|2021-10-22 15:18:40|2888|2882|2887.3|2881.3|2888|2882|2887.3|2881.3|3
1634915930000|2021-10-22 15:18:50|2887|2881|2886.3|2880.3|2887|2881|2886|2880|4
1634915940000|2021-10-22 15:19:00|2886|2880|2885.3|2879.3|2886|2880|2884.8|2878.8|5
1634915950000|2021-10-22 15:19:10|2884.8|2878.8|2885.5|2879.5|2886|2880|2884.8|2878.8|9
1634915960000|2021-10-22 15:19:20|2885.3|2879.3|2887|2881|2887|2881|2885.3|2879.3|5
1634915970000|2021-10-22 15:19:30|2887.3|2881.3|2886.5|2880.5|2888|2882|2886.5|2880.5|4
1634915980000|2021-10-22 15:19:40|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|3
1634915990000|2021-10-22 15:19:50|2886.3|2880.3|2886.5|2880.5|2887|2881|2886.3|2880.3|5
1634916000000|2021-10-22 15:20:00|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1634916030000|2021-10-22 15:20:30|2886.8|2880.8|2888.3|2882.3|2888.3|2882.3|2886.8|2880.8|3
1634916040000|2021-10-22 15:20:40|2888.6|2882.6|2888.8|2882.8|2889.5|2883.5|2888.6|2882.6|4
1634916050000|2021-10-22 15:20:50|2889.5|2883.5|2890|2884|2890|2884|2888.5|2882.5|8
1634916060000|2021-10-22 15:21:00|2889.8|2883.8|2893|2887|2893|2887|2889.8|2883.8|7
1634916070000|2021-10-22 15:21:10|2893.5|2887.5|2888.3|2882.3|2893.5|2887.5|2888.3|2882.3|7
1634916080000|2021-10-22 15:21:20|2888|2882|2885.8|2879.8|2888|2882|2885.5|2879.5|8
1634916090000|2021-10-22 15:21:30|2886|2880|2887|2881|2887|2881|2886|2880|5
1634916110000|2021-10-22 15:21:50|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886|2880|7
1634916120000|2021-10-22 15:22:00|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1634916140000|2021-10-22 15:22:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1634916150000|2021-10-22 15:22:30|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885|2879|7
1634916160000|2021-10-22 15:22:40|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2884.8|2878.8|5
1634916170000|2021-10-22 15:22:50|2884.8|2878.8|2886|2880|2886|2880|2884.8|2878.8|4
1634916180000|2021-10-22 15:23:00|2885.8|2879.8|2885.5|2879.5|2885.8|2879.8|2885.3|2879.3|3
1634916190000|2021-10-22 15:23:10|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|5
1634916200000|2021-10-22 15:23:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1634916210000|2021-10-22 15:23:30|2885.5|2879.5|2888|2882|2888.3|2882.3|2885.5|2879.5|7
1634916220000|2021-10-22 15:23:40|2887.8|2881.8|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|3
1634916230000|2021-10-22 15:23:50|2887|2881|2886|2880|2887.8|2881.8|2886|2880|4
1634916240000|2021-10-22 15:24:00|2885.8|2879.8|2885.5|2879.5|2886|2880|2885.5|2879.5|6
1634916250000|2021-10-22 15:24:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|3
1634916270000|2021-10-22 15:24:30|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|4
1634916280000|2021-10-22 15:24:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1634916290000|2021-10-22 15:24:50|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|5
1634916300000|2021-10-22 15:25:00|2885.3|2879.3|2885.8|2879.8|2885.8|2879.8|2884.8|2878.8|5
1634916310000|2021-10-22 15:25:10|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1634916330000|2021-10-22 15:25:30|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|3
1634916340000|2021-10-22 15:25:40|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885|2879|4
1634916350000|2021-10-22 15:25:50|2885.3|2879.3|2883.5|2877.5|2885.3|2879.3|2883.3|2877.3|8
1634916360000|2021-10-22 15:26:00|2883.3|2877.3|2884.3|2878.3|2884.5|2878.5|2883.3|2877.3|6
1634916370000|2021-10-22 15:26:10|2884|2878|2883.5|2877.5|2884.3|2878.3|2883.3|2877.3|6
1634916380000|2021-10-22 15:26:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1634916390000|2021-10-22 15:26:30|2883.3|2877.3|2884|2878|2884|2878|2883.3|2877.3|3
1634916400000|2021-10-22 15:26:40|2884.3|2878.3|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|6
1634916410000|2021-10-22 15:26:50|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1634916420000|2021-10-22 15:27:00|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|3
1634916430000|2021-10-22 15:27:10|2883.8|2877.8|2884.8|2878.8|2885.3|2879.3|2883.8|2877.8|4
1634916440000|2021-10-22 15:27:20|2884.5|2878.5|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|3
1634916450000|2021-10-22 15:27:30|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|7
1634916460000|2021-10-22 15:27:40|2883.5|2877.5|2883|2877|2883.5|2877.5|2883|2877|3
1634916490000|2021-10-22 15:28:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883|2877|3
1634916500000|2021-10-22 15:28:20|2883|2877|2881.5|2875.5|2883|2877|2881.5|2875.5|5
1634916510000|2021-10-22 15:28:30|2881.8|2875.8|2882|2876|2882.5|2876.5|2881.8|2875.8|5
1634916520000|2021-10-22 15:28:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1634916530000|2021-10-22 15:28:50|2881.5|2875.5|2883.5|2877.5|2883.8|2877.8|2881.5|2875.5|5
1634916540000|2021-10-22 15:29:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1634916550000|2021-10-22 15:29:10|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1634916560000|2021-10-22 15:29:20|2882.5|2876.5|2883|2877|2883|2877|2882.5|2876.5|2
1634916580000|2021-10-22 15:29:40|2883.3|2877.3|2884|2878|2884|2878|2883.3|2877.3|2
1634916590000|2021-10-22 15:29:50|2883.5|2877.5|2884|2878|2884|2878|2883.5|2877.5|2
1634916600000|2021-10-22 15:30:00|2883.8|2877.8|2883.3|2877.3|2883.8|2877.8|2883.3|2877.3|3
1634916610000|2021-10-22 15:30:10|2882.5|2876.5|2881|2875|2882.5|2876.5|2881|2875|5
1634916620000|2021-10-22 15:30:20|2880.8|2874.8|2880|2874|2880.8|2874.8|2880|2874|3
1634916630000|2021-10-22 15:30:30|2879.5|2873.5|2878|2872|2879.5|2873.5|2878|2872|7
1634916640000|2021-10-22 15:30:40|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1634916650000|2021-10-22 15:30:50|2877|2871|2876|2870|2877|2871|2876|2870|4
1634916660000|2021-10-22 15:31:00|2875.8|2869.8|2874.3|2868.3|2875.8|2869.8|2874.3|2868.3|7
1634916670000|2021-10-22 15:31:10|2874|2868|2873|2867|2874|2868|2872.5|2866.5|8
1634916680000|2021-10-22 15:31:20|2872.8|2866.8|2872.8|2866.8|2873.3|2867.3|2872.3|2866.3|4
1634916690000|2021-10-22 15:31:30|2873.3|2867.3|2872|2866|2873.3|2867.3|2871.8|2865.8|5
1634916700000|2021-10-22 15:31:40|2871.5|2865.5|2872.5|2866.5|2872.5|2866.5|2871.5|2865.5|3
1634916710000|2021-10-22 15:31:50|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872|2866|3
1634916720000|2021-10-22 15:32:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1634916730000|2021-10-22 15:32:10|2871.8|2865.8|2870.3|2864.3|2871.8|2865.8|2870.3|2864.3|7
1634916740000|2021-10-22 15:32:20|2870|2864|2869.3|2863.3|2870|2864|2869.3|2863.3|2
1634916750000|2021-10-22 15:32:30|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|3
1634916760000|2021-10-22 15:32:40|2870.5|2864.5|2870|2864|2871|2865|2870|2864|6
1634916770000|2021-10-22 15:32:50|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1634916790000|2021-10-22 15:33:10|2869.5|2863.5|2870|2864|2870|2864|2869.5|2863.5|3
1634916800000|2021-10-22 15:33:20|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.3|2863.3|6
1634916810000|2021-10-22 15:33:30|2870.5|2864.5|2870.8|2864.8|2871.3|2865.3|2870.5|2864.5|5
1634916820000|2021-10-22 15:33:40|2871|2865|2871.8|2865.8|2872.3|2866.3|2870.8|2864.8|6
1634916830000|2021-10-22 15:33:50|2872.8|2866.8|2870|2864|2872.8|2866.8|2870|2864|7
1634916840000|2021-10-22 15:34:00|2869.8|2863.8|2868.8|2862.8|2869.8|2863.8|2868.5|2862.5|4
1634916850000|2021-10-22 15:34:10|2868.5|2862.5|2869.5|2863.5|2869.5|2863.5|2868.5|2862.5|4
1634916860000|2021-10-22 15:34:20|2869.3|2863.3|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|4
1634916870000|2021-10-22 15:34:30|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1634916880000|2021-10-22 15:34:40|2869|2863|2869|2863|2869.3|2863.3|2868.8|2862.8|4
1634916890000|2021-10-22 15:34:50|2869.5|2863.5|2868.8|2862.8|2869.5|2863.5|2868.8|2862.8|6
1634916910000|2021-10-22 15:35:10|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|2
1634916930000|2021-10-22 15:35:30|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1634916940000|2021-10-22 15:35:40|2869.8|2863.8|2870.3|2864.3|2870.8|2864.8|2869.8|2863.8|4
1634916950000|2021-10-22 15:35:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1634916960000|2021-10-22 15:36:00|2870.8|2864.8|2871.8|2865.8|2871.8|2865.8|2870.8|2864.8|7
1634916970000|2021-10-22 15:36:10|2872|2866|2872.3|2866.3|2872.8|2866.8|2872|2866|7
1634916980000|2021-10-22 15:36:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1634916990000|2021-10-22 15:36:30|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1634917000000|2021-10-22 15:36:40|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1634917010000|2021-10-22 15:36:50|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|2
1634917020000|2021-10-22 15:37:00|2872.8|2866.8|2872.3|2866.3|2873|2867|2872.3|2866.3|5
1634917030000|2021-10-22 15:37:10|2872.5|2866.5|2875.3|2869.3|2875.5|2869.5|2872.3|2866.3|10
1634917040000|2021-10-22 15:37:20|2874.8|2868.8|2874|2868|2874.8|2868.8|2874|2868|4
1634917050000|2021-10-22 15:37:30|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1634917060000|2021-10-22 15:37:40|2874|2868|2873.3|2867.3|2874|2868|2873.3|2867.3|3
1634917070000|2021-10-22 15:37:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874|2868|3
1634917090000|2021-10-22 15:38:10|2874|2868|2874.3|2868.3|2874.3|2868.3|2873.8|2867.8|3
1634917100000|2021-10-22 15:38:20|2873.5|2867.5|2872.8|2866.8|2873.5|2867.5|2872.8|2866.8|2
1634917110000|2021-10-22 15:38:30|2873|2867|2873|2867|2873|2867|2873|2867|1
1634917120000|2021-10-22 15:38:40|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1634917140000|2021-10-22 15:39:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|3
1634917150000|2021-10-22 15:39:10|2872.3|2866.3|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|3
1634917160000|2021-10-22 15:39:20|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1634917200000|2021-10-22 15:40:00|2871|2865|2870.3|2864.3|2871|2865|2870.3|2864.3|3
1634917210000|2021-10-22 15:40:10|2870.5|2864.5|2871|2865|2871.3|2865.3|2870.5|2864.5|3
1634917220000|2021-10-22 15:40:20|2870.5|2864.5|2871.5|2865.5|2871.5|2865.5|2870.5|2864.5|11
1634917230000|2021-10-22 15:40:30|2871.3|2865.3|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|3
1634917240000|2021-10-22 15:40:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1634917260000|2021-10-22 15:41:00|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1634917270000|2021-10-22 15:41:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1634917290000|2021-10-22 15:41:30|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|3
1634917320000|2021-10-22 15:42:00|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1634917340000|2021-10-22 15:42:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1634917350000|2021-10-22 15:42:30|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1634917370000|2021-10-22 15:42:50|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|3
1634917380000|2021-10-22 15:43:00|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1634917390000|2021-10-22 15:43:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1634917400000|2021-10-22 15:43:20|2871.8|2865.8|2873|2867|2873|2867|2871.5|2865.5|5
1634917420000|2021-10-22 15:43:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1634917430000|2021-10-22 15:43:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1634917450000|2021-10-22 15:44:10|2872.8|2866.8|2873.8|2867.8|2873.8|2867.8|2872.8|2866.8|3
1634917460000|2021-10-22 15:44:20|2874|2868|2873.5|2867.5|2874|2868|2873.5|2867.5|5
1634917470000|2021-10-22 15:44:30|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|4
1634917480000|2021-10-22 15:44:40|2872.5|2866.5|2871.3|2865.3|2872.5|2866.5|2871.3|2865.3|4
1634917490000|2021-10-22 15:44:50|2872.3|2866.3|2871|2865|2872.3|2866.3|2871|2865|4
1634917500000|2021-10-22 15:45:00|2870.8|2864.8|2870|2864|2870.8|2864.8|2870|2864|4
1634917510000|2021-10-22 15:45:10|2869.8|2863.8|2868.3|2862.3|2870|2864|2868.3|2862.3|10
1634917520000|2021-10-22 15:45:20|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868|2862|3
1634917530000|2021-10-22 15:45:30|2868|2862|2867.3|2861.3|2868|2862|2867.3|2861.3|2
1634917540000|2021-10-22 15:45:40|2867.8|2861.8|2867|2861|2867.8|2861.8|2867|2861|4
1634917550000|2021-10-22 15:45:50|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1634917560000|2021-10-22 15:46:00|2868|2862|2868|2862|2868.3|2862.3|2867.5|2861.5|5
1634917570000|2021-10-22 15:46:10|2867.8|2861.8|2867|2861|2867.8|2861.8|2866.8|2860.8|4
1634917600000|2021-10-22 15:46:40|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1634917620000|2021-10-22 15:47:00|2867.3|2861.3|2868.8|2862.8|2869|2863|2867.3|2861.3|6
1634917630000|2021-10-22 15:47:10|2868.5|2862.5|2868.5|2862.5|2869.3|2863.3|2868.5|2862.5|5
1634917640000|2021-10-22 15:47:20|2868.3|2862.3|2867.8|2861.8|2868.5|2862.5|2867.8|2861.8|5
1634917650000|2021-10-22 15:47:30|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1634917660000|2021-10-22 15:47:40|2868.8|2862.8|2870.3|2864.3|2870.3|2864.3|2868.8|2862.8|4
1634917670000|2021-10-22 15:47:50|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1634917680000|2021-10-22 15:48:00|2872.3|2866.3|2873.5|2867.5|2873.5|2867.5|2871.8|2865.8|9
1634917690000|2021-10-22 15:48:10|2873|2867|2873|2867|2873|2867|2873|2867|1
1634917700000|2021-10-22 15:48:20|2873.3|2867.3|2871|2865|2873.3|2867.3|2871|2865|9
1634917710000|2021-10-22 15:48:30|2871.3|2865.3|2871|2865|2871.8|2865.8|2871|2865|3
1634917720000|2021-10-22 15:48:40|2870.8|2864.8|2869.8|2863.8|2870.8|2864.8|2869.8|2863.8|3
1634917730000|2021-10-22 15:48:50|2870.5|2864.5|2871|2865|2871|2865|2869.5|2863.5|4
1634917740000|2021-10-22 15:49:00|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1634917750000|2021-10-22 15:49:10|2871.3|2865.3|2870.3|2864.3|2871.3|2865.3|2870.3|2864.3|2
1634917760000|2021-10-22 15:49:20|2870|2864|2870|2864|2870|2864|2869.5|2863.5|6
1634917770000|2021-10-22 15:49:30|2870.5|2864.5|2869|2863|2870.5|2864.5|2869|2863|7
1634917780000|2021-10-22 15:49:40|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2867|2861|9
1634917790000|2021-10-22 15:49:50|2868|2862|2868|2862|2868|2862|2868|2862|1
1634917800000|2021-10-22 15:50:00|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|4
1634917810000|2021-10-22 15:50:10|2869|2863|2869.5|2863.5|2869.8|2863.8|2869|2863|4
1634917820000|2021-10-22 15:50:20|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1634917840000|2021-10-22 15:50:40|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1634917850000|2021-10-22 15:50:50|2869.5|2863.5|2868|2862|2869.5|2863.5|2868|2862|6
1634917860000|2021-10-22 15:51:00|2867.8|2861.8|2872.4|2866.4|2872.4|2866.4|2867.8|2861.8|7
1634917880000|2021-10-22 15:51:20|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1634917890000|2021-10-22 15:51:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1634917900000|2021-10-22 15:51:40|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872|2866|4
1634917910000|2021-10-22 15:51:50|2872.5|2866.5|2873|2867|2873.3|2867.3|2871.8|2865.8|6
1634917930000|2021-10-22 15:52:10|2873.3|2867.3|2873|2867|2873.5|2867.5|2873|2867|5
1634917940000|2021-10-22 15:52:20|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1634917970000|2021-10-22 15:52:50|2872.8|2866.8|2874|2868|2874|2868|2872.8|2866.8|3
1634917980000|2021-10-22 15:53:00|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.8|2868.8|3
1634918000000|2021-10-22 15:53:20|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1634918010000|2021-10-22 15:53:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1634918020000|2021-10-22 15:53:40|2874.5|2868.5|2876|2870|2876|2870|2874.3|2868.3|3
1634918030000|2021-10-22 15:53:50|2875.8|2869.8|2872.5|2866.5|2875.8|2869.8|2872.5|2866.5|4
1634918040000|2021-10-22 15:54:00|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|3
1634918050000|2021-10-22 15:54:10|2872.5|2866.5|2874|2868|2874|2868|2872.5|2866.5|4
1634918080000|2021-10-22 15:54:40|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2874.8|2868.8|2
1634918090000|2021-10-22 15:54:50|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1634918100000|2021-10-22 15:55:00|2876.4|2870.4|2876.8|2870.8|2878|2872|2876.4|2870.4|4
1634918110000|2021-10-22 15:55:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1634918120000|2021-10-22 15:55:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1634918130000|2021-10-22 15:55:30|2876|2870|2877.3|2871.3|2877.3|2871.3|2876|2870|3
1634918140000|2021-10-22 15:55:40|2877.5|2871.5|2878.5|2872.5|2878.5|2872.5|2877.5|2871.5|6
1634918150000|2021-10-22 15:55:50|2878.8|2872.8|2879.5|2873.5|2879.5|2873.5|2878.8|2872.8|3
1634918160000|2021-10-22 15:56:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1634918170000|2021-10-22 15:56:10|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1634918180000|2021-10-22 15:56:20|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1634918190000|2021-10-22 15:56:30|2878.8|2872.8|2876.3|2870.3|2878.8|2872.8|2876.3|2870.3|9
1634918200000|2021-10-22 15:56:40|2875.8|2869.8|2873.5|2867.5|2875.8|2869.8|2873.5|2867.5|6
1634918210000|2021-10-22 15:56:50|2873.3|2867.3|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|3
1634918220000|2021-10-22 15:57:00|2875.5|2869.5|2879|2873|2879.5|2873.5|2875.5|2869.5|8
1634918240000|2021-10-22 15:57:20|2879.5|2873.5|2883.3|2877.3|2883.3|2877.3|2879.5|2873.5|4
1634918250000|2021-10-22 15:57:30|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1634918270000|2021-10-22 15:57:50|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|5
1634918280000|2021-10-22 15:58:00|2881.3|2875.3|2879.5|2873.5|2881.3|2875.3|2879.5|2873.5|5
1634918290000|2021-10-22 15:58:10|2878.3|2872.3|2878.5|2872.5|2879.3|2873.3|2878.3|2872.3|7
1634918300000|2021-10-22 15:58:20|2877.5|2871.5|2876|2870|2877.5|2871.5|2876|2870|7
1634918310000|2021-10-22 15:58:30|2875|2869|2875.9|2869.9|2875.9|2869.9|2875|2869|2
1634918320000|2021-10-22 15:58:40|2876.6|2870.6|2876|2870|2876.6|2870.6|2876|2870|2
1634918330000|2021-10-22 15:58:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1634918340000|2021-10-22 15:59:00|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|2
1634918350000|2021-10-22 15:59:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1634918360000|2021-10-22 15:59:20|2875.3|2869.3|2872|2866|2875.3|2869.3|2872|2866|5
1634918370000|2021-10-22 15:59:30|2871.8|2865.8|2872|2866|2872|2866|2871.3|2865.3|5
1634918380000|2021-10-22 15:59:40|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1634918390000|2021-10-22 15:59:50|2871.8|2865.8|2873|2867|2873|2867|2871.8|2865.8|4
1634918400000|2021-10-22 16:00:00|2872.8|2866.8|2871.8|2865.8|2872.8|2866.8|2871.8|2865.8|8
1634918410000|2021-10-22 16:00:10|2871.5|2865.5|2872.5|2866.5|2872.5|2866.5|2871.3|2865.3|5
1634918420000|2021-10-22 16:00:20|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1634918470000|2021-10-22 16:01:10|2872.3|2866.3|2872.5|2866.5|2872.8|2866.8|2872.3|2866.3|3
1634918490000|2021-10-22 16:01:30|2872|2866|2871|2865|2872|2866|2869.8|2863.8|5
1634918500000|2021-10-22 16:01:40|2870.8|2864.8|2870|2864|2871|2865|2870|2864|6
1634918520000|2021-10-22 16:02:00|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1634918530000|2021-10-22 16:02:10|2869.5|2863.5|2869|2863|2869.5|2863.5|2868.3|2862.3|4
1634918550000|2021-10-22 16:02:30|2869.3|2863.3|2870|2864|2870.3|2864.3|2869.3|2863.3|3
1634918560000|2021-10-22 16:02:40|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1634918570000|2021-10-22 16:02:50|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1634918580000|2021-10-22 16:03:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1634918590000|2021-10-22 16:03:10|2869.5|2863.5|2871|2865|2871|2865|2869.5|2863.5|3
1634918600000|2021-10-22 16:03:20|2871.3|2865.3|2872|2866|2872|2866|2871.3|2865.3|4
1634918630000|2021-10-22 16:03:50|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1634918640000|2021-10-22 16:04:00|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1634918650000|2021-10-22 16:04:10|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|2
1634918660000|2021-10-22 16:04:20|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1634918670000|2021-10-22 16:04:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872|2866|3
1634918680000|2021-10-22 16:04:40|2872.5|2866.5|2872.5|2866.5|2873|2867|2872.5|2866.5|3
1634918700000|2021-10-22 16:05:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1634918740000|2021-10-22 16:05:40|2872.5|2866.5|2871.5|2865.5|2872.5|2866.5|2871.5|2865.5|2
1634918780000|2021-10-22 16:06:20|2871.3|2865.3|2871.3|2865.3|2871.5|2865.5|2871|2865|5
1634918800000|2021-10-22 16:06:40|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|4
1634918810000|2021-10-22 16:06:50|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|4
1634918820000|2021-10-22 16:07:00|2871.5|2865.5|2872.5|2866.5|2872.5|2866.5|2870.3|2864.3|9
1634918830000|2021-10-22 16:07:10|2873|2867|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|6
1634918850000|2021-10-22 16:07:30|2873|2867|2873|2867|2873|2867|2873|2867|1
1634918890000|2021-10-22 16:08:10|2872.8|2866.8|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|3
1634918900000|2021-10-22 16:08:20|2873.5|2867.5|2873.3|2867.3|2873.5|2867.5|2873|2867|3
1634918910000|2021-10-22 16:08:30|2873|2867|2873.5|2867.5|2873.5|2867.5|2873|2867|5
1634918920000|2021-10-22 16:08:40|2874|2868|2874|2868|2874|2868|2873.5|2867.5|5
1634918930000|2021-10-22 16:08:50|2874.3|2868.3|2877|2871|2877|2871|2874.3|2868.3|2
1634918940000|2021-10-22 16:09:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|3
1634918950000|2021-10-22 16:09:10|2876|2870|2874.3|2868.3|2876|2870|2874.3|2868.3|4
1634918960000|2021-10-22 16:09:20|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1634918970000|2021-10-22 16:09:30|2873|2867|2872.5|2866.5|2873|2867|2872.5|2866.5|2
1634918980000|2021-10-22 16:09:40|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|3
1634919000000|2021-10-22 16:10:00|2872.5|2866.5|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|3
1634919010000|2021-10-22 16:10:10|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|5
1634919020000|2021-10-22 16:10:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1634919040000|2021-10-22 16:10:40|2872.3|2866.3|2872|2866|2872.5|2866.5|2872|2866|6
1634919050000|2021-10-22 16:10:50|2871.8|2865.8|2871|2865|2871.8|2865.8|2871|2865|4
1634919060000|2021-10-22 16:11:00|2871.5|2865.5|2874.5|2868.5|2874.5|2868.5|2871.5|2865.5|2
1634919100000|2021-10-22 16:11:40|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1634919110000|2021-10-22 16:11:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874|2868|3
1634919120000|2021-10-22 16:12:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1634919140000|2021-10-22 16:12:20|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1634919150000|2021-10-22 16:12:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1634919170000|2021-10-22 16:12:50|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1634919180000|2021-10-22 16:13:00|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1634919190000|2021-10-22 16:13:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1634919200000|2021-10-22 16:13:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|3
1634919210000|2021-10-22 16:13:30|2876.8|2870.8|2878.5|2872.5|2878.8|2872.8|2876.8|2870.8|4
1634919220000|2021-10-22 16:13:40|2878.8|2872.8|2880.5|2874.5|2880.5|2874.5|2878.8|2872.8|3
1634919230000|2021-10-22 16:13:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1634919240000|2021-10-22 16:14:00|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1634919260000|2021-10-22 16:14:20|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1634919270000|2021-10-22 16:14:30|2878|2872|2877|2871|2878|2872|2877|2871|3
1634919280000|2021-10-22 16:14:40|2876|2870|2876|2870|2876|2870|2876|2870|1
1634919340000|2021-10-22 16:15:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1634919360000|2021-10-22 16:16:00|2877.3|2871.3|2878|2872|2878|2872|2877.3|2871.3|2
1634919370000|2021-10-22 16:16:10|2879.3|2873.3|2880|2874|2880|2874|2879.3|2873.3|2
1634919380000|2021-10-22 16:16:20|2879.8|2873.8|2878.5|2872.5|2879.8|2873.8|2878.5|2872.5|2
1634919410000|2021-10-22 16:16:50|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1634919480000|2021-10-22 16:18:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1634919550000|2021-10-22 16:19:10|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1634919570000|2021-10-22 16:19:30|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|4
1634919580000|2021-10-22 16:19:40|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1634919610000|2021-10-22 16:20:10|2878.3|2872.3|2877.8|2871.8|2878.3|2872.3|2877.8|2871.8|3
1634919630000|2021-10-22 16:20:30|2878|2872|2878|2872|2878|2872|2878|2872|1
1634919640000|2021-10-22 16:20:40|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1634919660000|2021-10-22 16:21:00|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1634919670000|2021-10-22 16:21:10|2879|2873|2878.8|2872.8|2879|2873|2878.5|2872.5|3
1634919680000|2021-10-22 16:21:20|2879|2873|2879|2873|2879|2873|2878.8|2872.8|3
1634919700000|2021-10-22 16:21:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1634919710000|2021-10-22 16:21:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1634919720000|2021-10-22 16:22:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1634919730000|2021-10-22 16:22:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1634919740000|2021-10-22 16:22:20|2879.3|2873.3|2876|2870|2879.3|2873.3|2876|2870|3
1634919750000|2021-10-22 16:22:30|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1634919770000|2021-10-22 16:22:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1634919800000|2021-10-22 16:23:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1634919820000|2021-10-22 16:23:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1634919860000|2021-10-22 16:24:20|2875.8|2869.8|2877|2871|2877|2871|2875.8|2869.8|2
1634919880000|2021-10-22 16:24:40|2877.3|2871.3|2879.3|2873.3|2879.3|2873.3|2877.3|2871.3|3
1634919940000|2021-10-22 16:25:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1634919980000|2021-10-22 16:26:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1634919990000|2021-10-22 16:26:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1634920020000|2021-10-22 16:27:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1634920050000|2021-10-22 16:27:30|2877.5|2871.5|2876.3|2870.3|2877.5|2871.5|2876.3|2870.3|4
1634920060000|2021-10-22 16:27:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1634920070000|2021-10-22 16:27:50|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|2
1634920080000|2021-10-22 16:28:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|2
1634920100000|2021-10-22 16:28:20|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|3
1634920110000|2021-10-22 16:28:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1634920120000|2021-10-22 16:28:40|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1634920130000|2021-10-22 16:28:50|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1634920170000|2021-10-22 16:29:30|2875.5|2869.5|2876|2870|2876|2870|2875.5|2869.5|2
1634920200000|2021-10-22 16:30:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1634920230000|2021-10-22 16:30:30|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1634920290000|2021-10-22 16:31:30|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1634920300000|2021-10-22 16:31:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876|2870|3
1634920310000|2021-10-22 16:31:50|2876.8|2870.8|2877|2871|2877|2871|2876.5|2870.5|3
1634920320000|2021-10-22 16:32:00|2877.8|2871.8|2879.5|2873.5|2879.5|2873.5|2877.8|2871.8|3
1634920330000|2021-10-22 16:32:10|2879.8|2873.8|2881|2875|2881.3|2875.3|2879.8|2873.8|5
1634920340000|2021-10-22 16:32:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|11
1634920350000|2021-10-22 16:32:30|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|4
1634920380000|2021-10-22 16:33:00|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|2
1634920400000|2021-10-22 16:33:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1634920410000|2021-10-22 16:33:30|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1634920440000|2021-10-22 16:34:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1634920470000|2021-10-22 16:34:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1634920480000|2021-10-22 16:34:40|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1634920580000|2021-10-22 16:36:20|2881|2875|2881|2875|2881|2875|2881|2875|1
1634920590000|2021-10-22 16:36:30|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1634920610000|2021-10-22 16:36:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1634920640000|2021-10-22 16:37:20|2882|2876|2883.5|2877.5|2883.8|2877.8|2882|2876|6
1634920650000|2021-10-22 16:37:30|2883.8|2877.8|2883.5|2877.5|2884.3|2878.3|2883.3|2877.3|5
1634920670000|2021-10-22 16:37:50|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|2
1634920680000|2021-10-22 16:38:00|2884|2878|2883.3|2877.3|2884|2878|2883|2877|5
1634920690000|2021-10-22 16:38:10|2883|2877|2884.8|2878.8|2884.8|2878.8|2882.8|2876.8|4
1634920700000|2021-10-22 16:38:20|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1634920710000|2021-10-22 16:38:30|2886|2880|2885|2879|2886|2880|2883.5|2877.5|6
1634920720000|2021-10-22 16:38:40|2885.3|2879.3|2886.8|2880.8|2886.8|2880.8|2885|2879|4
1634920730000|2021-10-22 16:38:50|2887|2881|2889.5|2883.5|2889.5|2883.5|2887|2881|7
1634920740000|2021-10-22 16:39:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1634920750000|2021-10-22 16:39:10|2890|2884|2889.3|2883.3|2890.3|2884.3|2889|2883|6
1634920770000|2021-10-22 16:39:30|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|3
1634920780000|2021-10-22 16:39:40|2888.8|2882.8|2890.3|2884.3|2890.3|2884.3|2888.8|2882.8|6
1634920790000|2021-10-22 16:39:50|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|4
1634920800000|2021-10-22 16:40:00|2890|2884|2888.3|2882.3|2890|2884|2888.3|2882.3|2
1634920810000|2021-10-22 16:40:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1634920820000|2021-10-22 16:40:20|2887.8|2881.8|2887|2881|2887.8|2881.8|2886.8|2880.8|4
1634920830000|2021-10-22 16:40:30|2887.3|2881.3|2888.5|2882.5|2888.5|2882.5|2887.3|2881.3|3
1634920840000|2021-10-22 16:40:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1634920850000|2021-10-22 16:40:50|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1634920860000|2021-10-22 16:41:00|2888.5|2882.5|2888|2882|2888.5|2882.5|2888|2882|3
1634920870000|2021-10-22 16:41:10|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|2
1634920880000|2021-10-22 16:41:20|2887.5|2881.5|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|4
1634920890000|2021-10-22 16:41:30|2888|2882|2887.3|2881.3|2888|2882|2887.3|2881.3|3
1634920900000|2021-10-22 16:41:40|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|4
1634920910000|2021-10-22 16:41:50|2889.5|2883.5|2890|2884|2890|2884|2889.5|2883.5|2
1634920920000|2021-10-22 16:42:00|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1634920930000|2021-10-22 16:42:10|2890.3|2884.3|2890.3|2884.3|2891.3|2885.3|2890.3|2884.3|13
1634920950000|2021-10-22 16:42:30|2891|2885|2890.3|2884.3|2891|2885|2890.3|2884.3|4
1634920980000|2021-10-22 16:43:00|2890|2884|2888.5|2882.5|2890|2884|2888.5|2882.5|2
1634920990000|2021-10-22 16:43:10|2888|2882|2888|2882|2888|2882|2888|2882|1
1634921000000|2021-10-22 16:43:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1634921020000|2021-10-22 16:43:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1634921040000|2021-10-22 16:44:00|2887.8|2881.8|2889|2883|2889|2883|2887.3|2881.3|5
1634921050000|2021-10-22 16:44:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1634921060000|2021-10-22 16:44:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1634921070000|2021-10-22 16:44:30|2889.8|2883.8|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|3
1634921080000|2021-10-22 16:44:40|2890|2884|2890.8|2884.8|2891.3|2885.3|2890|2884|5
1634921100000|2021-10-22 16:45:00|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|2
1634921120000|2021-10-22 16:45:20|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1634921140000|2021-10-22 16:45:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1634921160000|2021-10-22 16:46:00|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1634921180000|2021-10-22 16:46:20|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|3
1634921220000|2021-10-22 16:47:00|2890|2884|2888.5|2882.5|2890|2884|2888.5|2882.5|3
1634921230000|2021-10-22 16:47:10|2888.3|2882.3|2887.5|2881.5|2888.3|2882.3|2887.5|2881.5|2
1634921280000|2021-10-22 16:48:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1634921290000|2021-10-22 16:48:10|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1634921330000|2021-10-22 16:48:50|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1634921380000|2021-10-22 16:49:40|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1634921400000|2021-10-22 16:50:00|2887.5|2881.5|2888.8|2882.8|2888.8|2882.8|2887.5|2881.5|4
1634921480000|2021-10-22 16:51:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1634921490000|2021-10-22 16:51:30|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1634921500000|2021-10-22 16:51:40|2889.5|2883.5|2890|2884|2890|2884|2889.3|2883.3|3
1634921520000|2021-10-22 16:52:00|2891|2885|2890.3|2884.3|2891|2885|2890|2884|5
1634921550000|2021-10-22 16:52:30|2890|2884|2890|2884|2890|2884|2890|2884|1
1634921560000|2021-10-22 16:52:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1634921570000|2021-10-22 16:52:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1634921580000|2021-10-22 16:53:00|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|2
1634921590000|2021-10-22 16:53:10|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888|2882|4
1634921630000|2021-10-22 16:53:50|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1634921640000|2021-10-22 16:54:00|2889.3|2883.3|2888.3|2882.3|2889.3|2883.3|2888.3|2882.3|4
1634921670000|2021-10-22 16:54:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1634921700000|2021-10-22 16:55:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1634921720000|2021-10-22 16:55:20|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1634921820000|2021-10-22 16:57:00|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1634921880000|2021-10-22 16:58:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1635120120000|2021-10-25 00:02:00|2884.5|2869.5|2884.5|2869.5|2884.5|2869.5|2884.5|2869.5|1
1635120200000|2021-10-25 00:03:20|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1635120210000|2021-10-25 00:03:30|2936.4|2930.4|2937.8|2931.8|2937.8|2931.8|2936.4|2930.4|2
1635120220000|2021-10-25 00:03:40|2938|2932|2938.9|2932.9|2938.9|2932.9|2938|2932|2
1635120230000|2021-10-25 00:03:50|2943.8|2935.5|2943.8|2935.5|2943.8|2935.5|2943.8|2935.5|1
1635120240000|2021-10-25 00:04:00|2943.5|2936.8|2945.8|2936.8|2945.8|2936.8|2943.5|2936.8|2
1635120260000|2021-10-25 00:04:20|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1635120290000|2021-10-25 00:04:50|2947.1|2941.1|2946.1|2940.1|2947.1|2941.1|2946.1|2940.1|2
1635120300000|2021-10-25 00:05:00|2946.4|2940.4|2947.4|2941.4|2947.4|2941.4|2946.4|2940.4|2
1635120320000|2021-10-25 00:05:20|2947.1|2941.1|2945.6|2939.6|2947.1|2941.1|2945.6|2939.6|5
1635120330000|2021-10-25 00:05:30|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1635120340000|2021-10-25 00:05:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1635120350000|2021-10-25 00:05:50|2945.3|2939.3|2949.4|2943.4|2949.4|2943.4|2945.3|2939.3|2
1635120360000|2021-10-25 00:06:00|2950.4|2944.4|2951.1|2945.1|2951.3|2945.3|2950.4|2944.4|3
1635120370000|2021-10-25 00:06:10|2951.5|2945.5|2951.4|2945.4|2951.5|2945.5|2951.4|2945.4|2
1635120380000|2021-10-25 00:06:20|2950.9|2944.9|2949.8|2943.8|2950.9|2944.9|2949.8|2943.8|2
1635120400000|2021-10-25 00:06:40|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1635120420000|2021-10-25 00:07:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1635120430000|2021-10-25 00:07:10|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1635120440000|2021-10-25 00:07:20|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1635120450000|2021-10-25 00:07:30|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.6|2943.6|2
1635120460000|2021-10-25 00:07:40|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1635120470000|2021-10-25 00:07:50|2948.4|2942.4|2949.5|2943.5|2949.5|2943.5|2948.4|2942.4|2
1635120520000|2021-10-25 00:08:40|2949.6|2943.6|2952.4|2946.4|2952.4|2946.4|2949.6|2943.6|3
1635120530000|2021-10-25 00:08:50|2951.9|2945.9|2955|2946.5|2955|2946.5|2951.9|2945.9|2
1635120540000|2021-10-25 00:09:00|2955.5|2947|2957.8|2949.3|2957.8|2949.3|2955.5|2947|3
1635120550000|2021-10-25 00:09:10|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1635120560000|2021-10-25 00:09:20|2958.1|2952.1|2959|2953|2959|2953|2957.1|2951.1|4
1635120570000|2021-10-25 00:09:30|2959.1|2953.1|2959|2953|2959.3|2953.3|2958.4|2952.4|4
1635120580000|2021-10-25 00:09:40|2959.3|2953.3|2959.1|2953.1|2959.3|2953.3|2959.1|2953.1|2
1635120600000|2021-10-25 00:10:00|2958.5|2952.5|2956.9|2950.9|2958.5|2952.5|2956.8|2950.8|3
1635120610000|2021-10-25 00:10:10|2957|2951|2955.9|2949.9|2959.4|2953.4|2955.9|2949.9|5
1635120630000|2021-10-25 00:10:30|2955.6|2949.6|2955.1|2949.1|2955.6|2949.6|2955.1|2949.1|3
1635120640000|2021-10-25 00:10:40|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1635120650000|2021-10-25 00:10:50|2955|2949|2953.9|2947.9|2955.4|2949.4|2953.6|2947.6|4
1635120670000|2021-10-25 00:11:10|2954.4|2948.4|2953.9|2947.9|2954.4|2948.4|2953.9|2947.9|3
1635120680000|2021-10-25 00:11:20|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1635120690000|2021-10-25 00:11:30|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|2
1635120710000|2021-10-25 00:11:50|2954.4|2948.4|2952.4|2946.4|2954.4|2948.4|2952.4|2946.4|2
1635120750000|2021-10-25 00:12:30|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1635120770000|2021-10-25 00:12:50|2952|2946|2951.6|2945.6|2952|2946|2951.6|2945.6|2
1635120820000|2021-10-25 00:13:40|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1635120830000|2021-10-25 00:13:50|2950.9|2944.9|2950.1|2944.1|2950.9|2944.9|2950.1|2944.1|2
1635120900000|2021-10-25 00:15:00|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1635121010000|2021-10-25 00:16:50|2950.1|2944.1|2949.9|2943.9|2950.1|2944.1|2949.9|2943.9|2
1635121050000|2021-10-25 00:17:30|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1635121070000|2021-10-25 00:17:50|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1635121100000|2021-10-25 00:18:20|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1635121110000|2021-10-25 00:18:30|2950.6|2944.6|2950.1|2944.1|2950.6|2944.6|2950.1|2944.1|3
1635121130000|2021-10-25 00:18:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1635121190000|2021-10-25 00:19:50|2950.1|2944.1|2950.6|2944.6|2950.6|2944.6|2950.1|2944.1|3
1635121200000|2021-10-25 00:20:00|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|2
1635121210000|2021-10-25 00:20:10|2951|2945|2950.6|2944.6|2951|2945|2950.6|2944.6|3
1635121270000|2021-10-25 00:21:10|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1635121280000|2021-10-25 00:21:20|2950.1|2944.1|2950.6|2944.6|2950.6|2944.6|2950.1|2944.1|3
1635121400000|2021-10-25 00:23:20|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1635121420000|2021-10-25 00:23:40|2952.5|2946.5|2952.9|2946.9|2952.9|2946.9|2952.5|2946.5|2
1635121490000|2021-10-25 00:24:50|2953.1|2947.1|2955.9|2949.9|2955.9|2949.9|2953.1|2947.1|4
1635121500000|2021-10-25 00:25:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1635121580000|2021-10-25 00:26:20|2955.4|2949.4|2954.1|2948.1|2955.4|2949.4|2954.1|2948.1|2
1635121590000|2021-10-25 00:26:30|2954|2948|2953.6|2947.6|2954|2948|2953.6|2947.6|2
1635121620000|2021-10-25 00:27:00|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1635121660000|2021-10-25 00:27:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1635121690000|2021-10-25 00:28:10|2953.3|2947.3|2952.9|2946.9|2953.3|2947.3|2952.9|2946.9|2
1635121710000|2021-10-25 00:28:30|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|2
1635121720000|2021-10-25 00:28:40|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1635121800000|2021-10-25 00:30:00|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1635121810000|2021-10-25 00:30:10|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1635121820000|2021-10-25 00:30:20|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1635121860000|2021-10-25 00:31:00|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|2
1635121960000|2021-10-25 00:32:40|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1635121990000|2021-10-25 00:33:10|2950.4|2944.4|2950.4|2944.4|2950.8|2944.8|2950.4|2944.4|3
1635122010000|2021-10-25 00:33:30|2950|2944|2950.1|2944.1|2950.1|2944.1|2950|2944|2
1635122150000|2021-10-25 00:35:50|2950.4|2944.4|2953.1|2947.1|2953.1|2947.1|2950.4|2944.4|2
1635122160000|2021-10-25 00:36:00|2952.6|2946.6|2952.1|2946.1|2952.6|2946.6|2952.1|2946.1|3
1635122190000|2021-10-25 00:36:30|2952.8|2946.8|2954.1|2948.1|2954.1|2948.1|2952.8|2946.8|2
1635122210000|2021-10-25 00:36:50|2953.1|2947.1|2953.4|2947.4|2953.6|2947.6|2953.1|2947.1|4
1635122230000|2021-10-25 00:37:10|2953.6|2947.6|2954.4|2948.4|2954.4|2948.4|2953.6|2947.6|2
1635122260000|2021-10-25 00:37:40|2954.6|2948.6|2955.4|2949.4|2955.4|2949.4|2954.6|2948.6|2
1635122290000|2021-10-25 00:38:10|2955.6|2949.6|2954.4|2948.4|2955.6|2949.6|2954.4|2948.4|3
1635122300000|2021-10-25 00:38:20|2954.1|2948.1|2952.9|2946.9|2954.1|2948.1|2952.9|2946.9|4
1635122310000|2021-10-25 00:38:30|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|2
1635122320000|2021-10-25 00:38:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1635122340000|2021-10-25 00:39:00|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1635122360000|2021-10-25 00:39:20|2952.4|2946.4|2951.9|2945.9|2952.4|2946.4|2951.9|2945.9|2
1635122370000|2021-10-25 00:39:30|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1635122380000|2021-10-25 00:39:40|2952.4|2946.4|2950.1|2944.1|2952.4|2946.4|2950.1|2944.1|3
1635122390000|2021-10-25 00:39:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1635122400000|2021-10-25 00:40:00|2950.6|2944.6|2950|2944|2950.6|2944.6|2950|2944|3
1635122410000|2021-10-25 00:40:10|2950.4|2944.4|2950.3|2944.3|2950.4|2944.4|2950.3|2944.3|2
1635122520000|2021-10-25 00:42:00|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1635122530000|2021-10-25 00:42:10|2950.6|2944.6|2951.6|2945.6|2951.6|2945.6|2950.6|2944.6|2
1635122540000|2021-10-25 00:42:20|2951.5|2945.5|2950.1|2944.1|2951.5|2945.5|2950.1|2944.1|5
1635122550000|2021-10-25 00:42:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1635122560000|2021-10-25 00:42:40|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1635122600000|2021-10-25 00:43:20|2950.4|2944.4|2949.6|2943.6|2950.4|2944.4|2949.6|2943.6|2
1635122610000|2021-10-25 00:43:30|2949.5|2943.5|2948.9|2942.9|2949.5|2943.5|2948.9|2942.9|2
1635122620000|2021-10-25 00:43:40|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1635122630000|2021-10-25 00:43:50|2949.1|2943.1|2950|2944|2950|2944|2949.1|2943.1|5
1635122640000|2021-10-25 00:44:00|2951.6|2945.6|2953.1|2947.1|2953.4|2947.4|2951.6|2945.6|8
1635122650000|2021-10-25 00:44:10|2952.9|2946.9|2951.9|2945.9|2952.9|2946.9|2951.9|2945.9|3
1635122670000|2021-10-25 00:44:30|2951.8|2945.8|2951.4|2945.4|2951.8|2945.8|2951.4|2945.4|2
1635122700000|2021-10-25 00:45:00|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1635122760000|2021-10-25 00:46:00|2951.4|2945.4|2953.5|2947.5|2953.5|2947.5|2951.4|2945.4|4
1635122770000|2021-10-25 00:46:10|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1635122820000|2021-10-25 00:47:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1635122850000|2021-10-25 00:47:30|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1635122870000|2021-10-25 00:47:50|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1635122920000|2021-10-25 00:48:40|2951.9|2945.9|2951.1|2945.1|2951.9|2945.9|2951.1|2945.1|2
1635122930000|2021-10-25 00:48:50|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1635122940000|2021-10-25 00:49:00|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|2
1635122950000|2021-10-25 00:49:10|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1635122960000|2021-10-25 00:49:20|2954.9|2948.9|2954.3|2948.3|2954.9|2948.9|2954.3|2948.3|2
1635122990000|2021-10-25 00:49:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1635123010000|2021-10-25 00:50:10|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1635123020000|2021-10-25 00:50:20|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1635123030000|2021-10-25 00:50:30|2955.1|2949.1|2955.6|2949.6|2955.9|2949.9|2955.1|2949.1|6
1635123040000|2021-10-25 00:50:40|2956.1|2950.1|2955.8|2949.8|2956.1|2950.1|2955.8|2949.8|2
1635123050000|2021-10-25 00:50:50|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1635123060000|2021-10-25 00:51:00|2955.1|2949.1|2954.9|2948.9|2955.5|2949.5|2954.6|2948.6|6
1635123070000|2021-10-25 00:51:10|2954.8|2948.8|2955.6|2949.6|2955.6|2949.6|2954.8|2948.8|5
1635123080000|2021-10-25 00:51:20|2955.1|2949.1|2956.9|2950.9|2956.9|2950.9|2955.1|2949.1|5
1635123090000|2021-10-25 00:51:30|2956.4|2950.4|2957.4|2951.4|2957.4|2951.4|2956.4|2950.4|2
1635123100000|2021-10-25 00:51:40|2956.4|2950.4|2956.9|2950.9|2957.6|2951.6|2956.4|2950.4|5
1635123110000|2021-10-25 00:51:50|2956.6|2950.6|2954.9|2948.9|2956.6|2950.6|2954.9|2948.9|2
1635123120000|2021-10-25 00:52:00|2954.4|2948.4|2953.4|2947.4|2954.4|2948.4|2953.4|2947.4|2
1635123150000|2021-10-25 00:52:30|2952.1|2946.1|2951.6|2945.6|2952.1|2946.1|2951.6|2945.6|2
1635123160000|2021-10-25 00:52:40|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1635123180000|2021-10-25 00:53:00|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|4
1635123190000|2021-10-25 00:53:10|2951.4|2945.4|2949.9|2943.9|2951.4|2945.4|2949.9|2943.9|3
1635123210000|2021-10-25 00:53:30|2950|2944|2950.6|2944.6|2950.6|2944.6|2950|2944|4
1635123230000|2021-10-25 00:53:50|2950.1|2944.1|2951.1|2945.1|2951.1|2945.1|2950.1|2944.1|2
1635123240000|2021-10-25 00:54:00|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1635123250000|2021-10-25 00:54:10|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.8|2943.8|3
1635123260000|2021-10-25 00:54:20|2949.8|2943.8|2949.6|2943.6|2949.8|2943.8|2949.4|2943.4|3
1635123300000|2021-10-25 00:55:00|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|3
1635123310000|2021-10-25 00:55:10|2950.4|2944.4|2952.1|2946.1|2952.1|2946.1|2950.4|2944.4|2
1635123320000|2021-10-25 00:55:20|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1635123340000|2021-10-25 00:55:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1635123350000|2021-10-25 00:55:50|2953.9|2947.9|2954|2948|2954|2948|2953.9|2947.9|2
1635123360000|2021-10-25 00:56:00|2953.6|2947.6|2953.9|2947.9|2953.9|2947.9|2953.6|2947.6|2
1635123370000|2021-10-25 00:56:10|2953.4|2947.4|2954.6|2948.6|2954.6|2948.6|2953.4|2947.4|4
1635123380000|2021-10-25 00:56:20|2954.3|2948.3|2951.9|2945.9|2954.3|2948.3|2951.9|2945.9|6
1635123390000|2021-10-25 00:56:30|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1635123400000|2021-10-25 00:56:40|2952.4|2946.4|2952.8|2946.8|2952.8|2946.8|2952.4|2946.4|2
1635123410000|2021-10-25 00:56:50|2952.9|2946.9|2952.6|2946.6|2953.1|2947.1|2952.4|2946.4|6
1635123420000|2021-10-25 00:57:00|2952.1|2946.1|2952.9|2946.9|2952.9|2946.9|2952.1|2946.1|2
1635123430000|2021-10-25 00:57:10|2952.1|2946.1|2952.5|2946.5|2952.5|2946.5|2952.1|2946.1|2
1635123490000|2021-10-25 00:58:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1635123560000|2021-10-25 00:59:20|2952.5|2946.5|2952.5|2946.5|2952.9|2946.9|2952.5|2946.5|3
1635123570000|2021-10-25 00:59:30|2952.4|2946.4|2950.5|2944.5|2952.4|2946.4|2950.5|2944.5|7
1635123580000|2021-10-25 00:59:40|2950.3|2944.3|2949.4|2943.4|2950.3|2944.3|2949.4|2943.4|3
1635123590000|2021-10-25 00:59:50|2949.1|2943.1|2950|2944|2950|2944|2949.1|2943.1|2
1635123600000|2021-10-25 01:00:00|2950.6|2944.6|2956.8|2950.8|2956.8|2950.8|2950.5|2944.5|16
1635123610000|2021-10-25 01:00:10|2957.1|2951.1|2962.4|2956.4|2962.4|2956.4|2957.1|2951.1|11
1635123620000|2021-10-25 01:00:20|2962.1|2956.1|2960.1|2954.1|2962.1|2956.1|2960.1|2954.1|7
1635123630000|2021-10-25 01:00:30|2959.9|2953.9|2957.9|2951.9|2959.9|2953.9|2957.9|2951.9|6
1635123640000|2021-10-25 01:00:40|2957.6|2951.6|2952.9|2946.9|2957.6|2951.6|2952.9|2946.9|13
1635123650000|2021-10-25 01:00:50|2952.4|2946.4|2951.8|2945.8|2952.4|2946.4|2949.8|2943.8|10
1635123660000|2021-10-25 01:01:00|2951.1|2945.1|2943.9|2937.9|2951.6|2945.6|2943.8|2937.8|20
1635123670000|2021-10-25 01:01:10|2944.1|2938.1|2948.3|2942.3|2948.3|2942.3|2943|2937|12
1635123680000|2021-10-25 01:01:20|2948.6|2942.6|2951.4|2945.4|2951.4|2945.4|2948.6|2942.6|12
1635123690000|2021-10-25 01:01:30|2951.9|2945.9|2949.3|2943.3|2952.1|2946.1|2949.3|2943.3|15
1635123700000|2021-10-25 01:01:40|2948.6|2942.6|2946.6|2940.6|2951.6|2945.6|2945.9|2939.9|23
1635123710000|2021-10-25 01:01:50|2946.9|2940.9|2946.6|2940.6|2947.9|2941.9|2945.6|2939.6|9
1635123720000|2021-10-25 01:02:00|2946.9|2940.9|2941.9|2935.9|2946.9|2940.9|2941.9|2935.9|15
1635123730000|2021-10-25 01:02:10|2941.3|2935.3|2946|2940|2946.8|2940.8|2941.3|2935.3|21
1635123740000|2021-10-25 01:02:20|2945.6|2939.6|2942.4|2936.4|2945.6|2939.6|2942.1|2936.1|19
1635123750000|2021-10-25 01:02:30|2943.1|2937.1|2942.6|2936.6|2943.1|2937.1|2942.5|2936.5|3
1635123760000|2021-10-25 01:02:40|2943|2937|2944.4|2938.4|2944.6|2938.6|2942.6|2936.6|13
1635123770000|2021-10-25 01:02:50|2944.3|2938.3|2941.3|2935.3|2944.6|2938.6|2941|2935|14
1635123780000|2021-10-25 01:03:00|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1635123800000|2021-10-25 01:03:20|2941.3|2935.3|2940.6|2934.6|2941.6|2935.6|2940.6|2934.6|9
1635123810000|2021-10-25 01:03:30|2940.5|2934.5|2944.9|2938.9|2944.9|2938.9|2940.3|2934.3|10
1635123820000|2021-10-25 01:03:40|2944.6|2938.6|2941.5|2935.5|2944.6|2938.6|2941.1|2935.1|12
1635123830000|2021-10-25 01:03:50|2941.8|2935.8|2942.1|2936.1|2942.1|2936.1|2940.1|2934.1|11
1635123840000|2021-10-25 01:04:00|2942.3|2936.3|2941.1|2935.1|2942.3|2936.3|2940.9|2934.9|10
1635123850000|2021-10-25 01:04:10|2941|2935|2941.1|2935.1|2941.1|2935.1|2940.5|2934.5|4
1635123860000|2021-10-25 01:04:20|2941.4|2935.4|2943|2937|2943|2937|2941.3|2935.3|9
1635123870000|2021-10-25 01:04:30|2942.8|2936.8|2945.1|2939.1|2945.1|2939.1|2942.8|2936.8|10
1635123880000|2021-10-25 01:04:40|2944.6|2938.6|2946.5|2940.5|2947.5|2941.5|2944.1|2938.1|29
1635123890000|2021-10-25 01:04:50|2946.8|2940.8|2949.4|2943.4|2950.5|2944.5|2946.5|2940.5|21
1635123900000|2021-10-25 01:05:00|2949.9|2943.9|2950.5|2944.5|2950.5|2944.5|2946.9|2940.9|18
1635123910000|2021-10-25 01:05:10|2950.3|2944.3|2950.9|2944.9|2950.9|2944.9|2947.9|2941.9|19
1635123920000|2021-10-25 01:05:20|2951.1|2945.1|2948.6|2942.6|2952.1|2946.1|2948.6|2942.6|15
1635123930000|2021-10-25 01:05:30|2948|2942|2947.9|2941.9|2949.9|2943.9|2947.9|2941.9|14
1635123940000|2021-10-25 01:05:40|2947.6|2941.6|2946.9|2940.9|2947.9|2941.9|2945.5|2939.5|13
1635123950000|2021-10-25 01:05:50|2947.9|2941.9|2948.9|2942.9|2949.9|2943.9|2946.9|2940.9|17
1635123960000|2021-10-25 01:06:00|2949.5|2943.5|2947.9|2941.9|2949.9|2943.9|2946.3|2940.3|15
1635123970000|2021-10-25 01:06:10|2948.1|2942.1|2948.4|2942.4|2950.4|2944.4|2947.9|2941.9|16
1635123980000|2021-10-25 01:06:20|2948.6|2942.6|2950.8|2944.8|2951.6|2945.6|2948.6|2942.6|21
1635123990000|2021-10-25 01:06:30|2951.4|2945.4|2953.4|2947.4|2953.4|2947.4|2951.1|2945.1|17
1635124000000|2021-10-25 01:06:40|2953.1|2947.1|2953.1|2947.1|2953.4|2947.4|2950.4|2944.4|23
1635124010000|2021-10-25 01:06:50|2951.9|2945.9|2951.6|2945.6|2953.6|2947.6|2950.8|2944.8|24
1635124020000|2021-10-25 01:07:00|2951.4|2945.4|2950.9|2944.9|2951.4|2945.4|2948.4|2942.4|24
1635124030000|2021-10-25 01:07:10|2949.6|2943.6|2950.5|2944.5|2950.5|2944.5|2947.9|2941.9|19
1635124040000|2021-10-25 01:07:20|2949.1|2943.1|2949.9|2943.9|2951.5|2945.5|2947.9|2941.9|25
1635124050000|2021-10-25 01:07:30|2950.1|2944.1|2953.4|2947.4|2953.4|2947.4|2949.8|2943.8|16
1635124060000|2021-10-25 01:07:40|2952.9|2946.9|2953.6|2947.6|2953.9|2947.9|2951.9|2945.9|15
1635124070000|2021-10-25 01:07:50|2953.9|2947.9|2955.4|2949.4|2955.6|2949.6|2953.9|2947.9|16
1635124080000|2021-10-25 01:08:00|2955.6|2949.6|2954.4|2948.4|2955.9|2949.9|2952.1|2946.1|21
1635124090000|2021-10-25 01:08:10|2954.6|2948.6|2956.8|2950.8|2957.4|2951.4|2954.6|2948.6|15
1635124100000|2021-10-25 01:08:20|2957.9|2951.9|2957.4|2951.4|2959.3|2953.3|2956.6|2950.6|15
1635124110000|2021-10-25 01:08:30|2957.5|2951.5|2958.4|2952.4|2959.4|2953.4|2957.5|2951.5|16
1635124120000|2021-10-25 01:08:40|2958.6|2952.6|2959.6|2953.6|2959.6|2953.6|2958.1|2952.1|15
1635124130000|2021-10-25 01:08:50|2959.5|2953.5|2958.9|2952.9|2959.9|2953.9|2958.4|2952.4|17
1635124140000|2021-10-25 01:09:00|2959.1|2953.1|2958.1|2952.1|2959.9|2953.9|2958.1|2952.1|17
1635124150000|2021-10-25 01:09:10|2958.4|2952.4|2959.4|2953.4|2959.4|2953.4|2958.4|2952.4|8
1635124160000|2021-10-25 01:09:20|2959.1|2953.1|2955.8|2949.8|2959.1|2953.1|2955.6|2949.6|19
1635124170000|2021-10-25 01:09:30|2956|2950|2959.1|2953.1|2959.1|2953.1|2955.9|2949.9|12
1635124180000|2021-10-25 01:09:40|2959.4|2953.4|2959.1|2953.1|2959.6|2953.6|2958.6|2952.6|11
1635124190000|2021-10-25 01:09:50|2958.9|2952.9|2960.1|2954.1|2960.1|2954.1|2958.4|2952.4|12
1635124200000|2021-10-25 01:10:00|2960.3|2954.3|2958.4|2952.4|2960.6|2954.6|2957.4|2951.4|18
1635124210000|2021-10-25 01:10:10|2958.1|2952.1|2957.4|2951.4|2958.1|2952.1|2956.4|2950.4|15
1635124220000|2021-10-25 01:10:20|2957.1|2951.1|2958.4|2952.4|2959.1|2953.1|2956.4|2950.4|16
1635124230000|2021-10-25 01:10:30|2959.1|2953.1|2960.1|2954.1|2960.9|2954.9|2958.9|2952.9|19
1635124240000|2021-10-25 01:10:40|2959.5|2953.5|2960.1|2954.1|2960.4|2954.4|2957.1|2951.1|18
1635124250000|2021-10-25 01:10:50|2959.9|2953.9|2959.1|2953.1|2960.3|2954.3|2957.1|2951.1|23
1635124260000|2021-10-25 01:11:00|2958.1|2952.1|2956.1|2950.1|2958.1|2952.1|2955.4|2949.4|17
1635124270000|2021-10-25 01:11:10|2955.8|2949.8|2957.6|2951.6|2958.4|2952.4|2955.8|2949.8|10
1635124280000|2021-10-25 01:11:20|2957.8|2951.8|2959.1|2953.1|2959.1|2953.1|2957.6|2951.6|11
1635124290000|2021-10-25 01:11:30|2957.9|2951.9|2959.9|2953.9|2959.9|2953.9|2957.6|2951.6|16
1635124300000|2021-10-25 01:11:40|2959.5|2953.5|2958|2952|2960.4|2954.4|2957.8|2951.8|19
1635124310000|2021-10-25 01:11:50|2958.3|2952.3|2958.4|2952.4|2959.9|2953.9|2957.9|2951.9|15
1635124320000|2021-10-25 01:12:00|2958.9|2952.9|2958.6|2952.6|2960.6|2954.6|2957.6|2951.6|22
1635124330000|2021-10-25 01:12:10|2958.4|2952.4|2957.4|2951.4|2958.4|2952.4|2957.3|2951.3|14
1635124340000|2021-10-25 01:12:20|2956.9|2950.9|2957|2951|2957.4|2951.4|2955.4|2949.4|21
1635124350000|2021-10-25 01:12:30|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|3
1635124360000|2021-10-25 01:12:40|2956.9|2950.9|2955.6|2949.6|2956.9|2950.9|2954.9|2948.9|20
1635124370000|2021-10-25 01:12:50|2956.1|2950.1|2955.4|2949.4|2956.3|2950.3|2954.4|2948.4|11
1635124380000|2021-10-25 01:13:00|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.4|2947.4|10
1635124390000|2021-10-25 01:13:10|2954.1|2948.1|2952.6|2946.6|2954.6|2948.6|2952.6|2946.6|21
1635124400000|2021-10-25 01:13:20|2952.3|2946.3|2950.6|2944.6|2952.3|2946.3|2950.6|2944.6|7
1635124410000|2021-10-25 01:13:30|2948.4|2942.4|2947.8|2941.8|2948.4|2942.4|2947.4|2941.4|8
1635124420000|2021-10-25 01:13:40|2947.6|2941.6|2944.6|2938.6|2947.6|2941.6|2943.1|2937.1|13
1635124440000|2021-10-25 01:14:00|2944.4|2938.4|2943.4|2937.4|2945.4|2939.4|2942.4|2936.4|13
1635124450000|2021-10-25 01:14:10|2944.1|2938.1|2943.4|2937.4|2944.1|2938.1|2943.3|2937.3|3
1635124460000|2021-10-25 01:14:20|2943.8|2937.8|2945.3|2939.3|2945.3|2939.3|2943.8|2937.8|7
1635124470000|2021-10-25 01:14:30|2945|2939|2944.8|2938.8|2945|2939|2944.1|2938.1|6
1635124480000|2021-10-25 01:14:40|2944.6|2938.6|2944.8|2938.8|2944.8|2938.8|2944.6|2938.6|2
1635124490000|2021-10-25 01:14:50|2944.6|2938.6|2943.9|2937.9|2945.1|2939.1|2943.8|2937.8|8
1635124500000|2021-10-25 01:15:00|2944.4|2938.4|2945.5|2939.5|2945.5|2939.5|2944.4|2938.4|8
1635124510000|2021-10-25 01:15:10|2945.8|2939.8|2944|2938|2947.1|2941.1|2944|2938|13
1635124520000|2021-10-25 01:15:20|2944.1|2938.1|2943.9|2937.9|2944.4|2938.4|2943.9|2937.9|5
1635124530000|2021-10-25 01:15:30|2943.4|2937.4|2946.6|2940.6|2946.6|2940.6|2942.1|2936.1|20
1635124540000|2021-10-25 01:15:40|2946.8|2940.8|2946.3|2940.3|2947.9|2941.9|2946|2940|18
1635124550000|2021-10-25 01:15:50|2946.1|2940.1|2946|2940|2946.9|2940.9|2945.5|2939.5|11
1635124560000|2021-10-25 01:16:00|2945.9|2939.9|2945.9|2939.9|2946.3|2940.3|2945.8|2939.8|10
1635124570000|2021-10-25 01:16:10|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|2
1635124580000|2021-10-25 01:16:20|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|3
1635124590000|2021-10-25 01:16:30|2944.9|2938.9|2942.5|2936.5|2944.9|2938.9|2942.3|2936.3|9
1635124600000|2021-10-25 01:16:40|2942.3|2936.3|2942.9|2936.9|2943.4|2937.4|2941.8|2935.8|7
1635124610000|2021-10-25 01:16:50|2943.6|2937.6|2941|2935|2943.6|2937.6|2941|2935|6
1635124620000|2021-10-25 01:17:00|2941.1|2935.1|2941.3|2935.3|2941.3|2935.3|2940.6|2934.6|6
1635124630000|2021-10-25 01:17:10|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.1|2934.1|7
1635124640000|2021-10-25 01:17:20|2940.4|2934.4|2939.9|2933.9|2940.6|2934.6|2939.6|2933.6|9
1635124650000|2021-10-25 01:17:30|2939.6|2933.6|2940.4|2934.4|2940.4|2934.4|2939.6|2933.6|2
1635124660000|2021-10-25 01:17:40|2940.1|2934.1|2940.3|2934.3|2940.3|2934.3|2939.6|2933.6|6
1635124670000|2021-10-25 01:17:50|2940.4|2934.4|2941.1|2935.1|2941.1|2935.1|2940.4|2934.4|2
1635124680000|2021-10-25 01:18:00|2940.9|2934.9|2940.4|2934.4|2940.9|2934.9|2939.8|2933.8|8
1635124690000|2021-10-25 01:18:10|2940.6|2934.6|2941.1|2935.1|2941.1|2935.1|2939.9|2933.9|7
1635124700000|2021-10-25 01:18:20|2940.9|2934.9|2941.6|2935.6|2942.1|2936.1|2940.9|2934.9|6
1635124710000|2021-10-25 01:18:30|2941.1|2935.1|2940.4|2934.4|2941.1|2935.1|2940.4|2934.4|10
1635124720000|2021-10-25 01:18:40|2940.1|2934.1|2940.6|2934.6|2940.9|2934.9|2940.1|2934.1|6
1635124730000|2021-10-25 01:18:50|2940.4|2934.4|2940.6|2934.6|2940.9|2934.9|2940.4|2934.4|4
1635124740000|2021-10-25 01:19:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2939.9|2933.9|5
1635124750000|2021-10-25 01:19:10|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|5
1635124760000|2021-10-25 01:19:20|2940|2934|2940.1|2934.1|2940.4|2934.4|2940|2934|4
1635124770000|2021-10-25 01:19:30|2939.9|2933.9|2937.6|2931.6|2940.1|2934.1|2937.1|2931.1|8
1635124780000|2021-10-25 01:19:40|2937.4|2931.4|2937.6|2931.6|2937.6|2931.6|2937.1|2931.1|6
1635124790000|2021-10-25 01:19:50|2937.4|2931.4|2937.4|2931.4|2937.6|2931.6|2937.1|2931.1|5
1635124800000|2021-10-25 01:20:00|2937.1|2931.1|2935.6|2929.6|2937.1|2931.1|2935.6|2929.6|11
1635124810000|2021-10-25 01:20:10|2935.8|2929.8|2936.4|2930.4|2936.5|2930.5|2935.8|2929.8|6
1635124820000|2021-10-25 01:20:20|2936.6|2930.6|2936.9|2930.9|2937.4|2931.4|2936.6|2930.6|7
1635124830000|2021-10-25 01:20:30|2937.1|2931.1|2937.9|2931.9|2937.9|2931.9|2937.1|2931.1|3
1635124840000|2021-10-25 01:20:40|2937.6|2931.6|2936.1|2930.1|2937.9|2931.9|2936.1|2930.1|9
1635124850000|2021-10-25 01:20:50|2936|2930|2935.9|2929.9|2936.5|2930.5|2935.9|2929.9|8
1635124860000|2021-10-25 01:21:00|2935.6|2929.6|2933.8|2927.8|2935.6|2929.6|2933.8|2927.8|19
1635124870000|2021-10-25 01:21:10|2933.6|2927.6|2932.1|2926.1|2934.6|2928.6|2932.1|2926.1|13
1635124880000|2021-10-25 01:21:20|2932.4|2926.4|2932.6|2926.6|2932.6|2926.6|2932.1|2926.1|12
1635124890000|2021-10-25 01:21:30|2932.4|2926.4|2932.1|2926.1|2932.5|2926.5|2931.9|2925.9|10
1635124900000|2021-10-25 01:21:40|2932.3|2926.3|2931.6|2925.6|2932.3|2926.3|2931.1|2925.1|5
1635124910000|2021-10-25 01:21:50|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1635124920000|2021-10-25 01:22:00|2932.8|2926.8|2932.1|2926.1|2932.8|2926.8|2932|2926|3
1635124930000|2021-10-25 01:22:10|2931.9|2925.9|2930.9|2924.9|2931.9|2925.9|2930.9|2924.9|8
1635124940000|2021-10-25 01:22:20|2931|2925|2930.9|2924.9|2931.6|2925.6|2930.6|2924.6|13
1635124950000|2021-10-25 01:22:30|2931.1|2925.1|2930.3|2924.3|2931.4|2925.4|2930.3|2924.3|7
1635124960000|2021-10-25 01:22:40|2930.1|2924.1|2931.8|2925.8|2931.8|2925.8|2930.1|2924.1|8
1635124970000|2021-10-25 01:22:50|2931.9|2925.9|2930.5|2924.5|2931.9|2925.9|2930.4|2924.4|10
1635124980000|2021-10-25 01:23:00|2930.6|2924.6|2931.1|2925.1|2931.4|2925.4|2930.4|2924.4|11
1635124990000|2021-10-25 01:23:10|2931.4|2925.4|2931.1|2925.1|2931.5|2925.5|2930.4|2924.4|9
1635125000000|2021-10-25 01:23:20|2931.3|2925.3|2931.9|2925.9|2931.9|2925.9|2931.3|2925.3|4
1635125010000|2021-10-25 01:23:30|2932.9|2926.9|2932.1|2926.1|2933.1|2927.1|2932|2926|6
1635125020000|2021-10-25 01:23:40|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1635125030000|2021-10-25 01:23:50|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1635125060000|2021-10-25 01:24:20|2932.9|2926.9|2932.4|2926.4|2932.9|2926.9|2932.1|2926.1|5
1635125070000|2021-10-25 01:24:30|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1635125080000|2021-10-25 01:24:40|2932.4|2926.4|2932.4|2926.4|2932.6|2926.6|2932.1|2926.1|9
1635125090000|2021-10-25 01:24:50|2932.5|2926.5|2932.9|2926.9|2932.9|2926.9|2932.4|2926.4|11
1635125100000|2021-10-25 01:25:00|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2931.6|2925.6|8
1635125110000|2021-10-25 01:25:10|2932.9|2926.9|2932.6|2926.6|2932.9|2926.9|2932.6|2926.6|2
1635125120000|2021-10-25 01:25:20|2932.9|2926.9|2932.6|2926.6|2932.9|2926.9|2932.6|2926.6|2
1635125130000|2021-10-25 01:25:30|2932.9|2926.9|2932.3|2926.3|2932.9|2926.9|2932.3|2926.3|4
1635125140000|2021-10-25 01:25:40|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1635125150000|2021-10-25 01:25:50|2932.3|2926.3|2932.1|2926.1|2932.3|2926.3|2932.1|2926.1|2
1635125160000|2021-10-25 01:26:00|2931.9|2925.9|2931.1|2925.1|2931.9|2925.9|2930.9|2924.9|7
1635125170000|2021-10-25 01:26:10|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2929.9|2923.9|8
1635125180000|2021-10-25 01:26:20|2930.8|2924.8|2930.4|2924.4|2930.8|2924.8|2930.4|2924.4|3
1635125190000|2021-10-25 01:26:30|2930|2924|2929.9|2923.9|2930|2924|2929.6|2923.6|3
1635125200000|2021-10-25 01:26:40|2930.1|2924.1|2929.9|2923.9|2930.1|2924.1|2929.9|2923.9|2
1635125210000|2021-10-25 01:26:50|2930.1|2924.1|2930|2924|2930.6|2924.6|2930|2924|6
1635125220000|2021-10-25 01:27:00|2929.9|2923.9|2931.4|2925.4|2931.4|2925.4|2929.6|2923.6|11
1635125230000|2021-10-25 01:27:10|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2930.8|2924.8|4
1635125240000|2021-10-25 01:27:20|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|3
1635125250000|2021-10-25 01:27:30|2930.1|2924.1|2930.1|2924.1|2930.5|2924.5|2930.1|2924.1|12
1635125260000|2021-10-25 01:27:40|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1635125270000|2021-10-25 01:27:50|2930.6|2924.6|2930.6|2924.6|2931|2925|2930.6|2924.6|4
1635125280000|2021-10-25 01:28:00|2930.9|2924.9|2931.1|2925.1|2931.1|2925.1|2930.9|2924.9|2
1635125290000|2021-10-25 01:28:10|2931.4|2925.4|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|8
1635125300000|2021-10-25 01:28:20|2931|2925|2930.6|2924.6|2931|2925|2930.6|2924.6|4
1635125310000|2021-10-25 01:28:30|2931.4|2925.4|2931.1|2925.1|2931.6|2925.6|2930.4|2924.4|9
1635125320000|2021-10-25 01:28:40|2930.6|2924.6|2930.4|2924.4|2931.1|2925.1|2929.6|2923.6|8
1635125340000|2021-10-25 01:29:00|2930.1|2924.1|2930|2924|2930.1|2924.1|2930|2924|2
1635125350000|2021-10-25 01:29:10|2930.3|2924.3|2930.1|2924.1|2930.3|2924.3|2929.6|2923.6|3
1635125360000|2021-10-25 01:29:20|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1635125370000|2021-10-25 01:29:30|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1635125380000|2021-10-25 01:29:40|2929.6|2923.6|2929|2923|2930|2924|2929|2923|4
1635125390000|2021-10-25 01:29:50|2928.9|2922.9|2926.6|2920.6|2928.9|2922.9|2926.6|2920.6|3
1635125400000|2021-10-25 01:30:00|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1635125410000|2021-10-25 01:30:10|2926.9|2920.9|2926.4|2920.4|2926.9|2920.9|2926.4|2920.4|3
1635125420000|2021-10-25 01:30:20|2926.1|2920.1|2924.3|2918.3|2926.1|2920.1|2924.1|2918.1|8
1635125430000|2021-10-25 01:30:30|2924.1|2918.1|2921.1|2915.1|2924.1|2918.1|2921.1|2915.1|6
1635125440000|2021-10-25 01:30:40|2921|2915|2920.4|2914.4|2921|2915|2920.4|2914.4|2
1635125450000|2021-10-25 01:30:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1635125460000|2021-10-25 01:31:00|2920.6|2914.6|2921|2915|2921|2915|2920.6|2914.6|2
1635125470000|2021-10-25 01:31:10|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1635125480000|2021-10-25 01:31:20|2921.4|2915.4|2920.4|2914.4|2921.4|2915.4|2920.4|2914.4|5
1635125490000|2021-10-25 01:31:30|2921|2915|2921.8|2915.8|2921.9|2915.9|2921|2915|3
1635125500000|2021-10-25 01:31:40|2921.4|2915.4|2920.8|2914.8|2921.4|2915.4|2920.8|2914.8|2
1635125520000|2021-10-25 01:32:00|2920.6|2914.6|2921.4|2915.4|2921.4|2915.4|2920.4|2914.4|4
1635125530000|2021-10-25 01:32:10|2921.6|2915.6|2922.5|2916.5|2922.5|2916.5|2921.4|2915.4|4
1635125540000|2021-10-25 01:32:20|2922.9|2916.9|2925.9|2919.9|2925.9|2919.9|2922.9|2916.9|13
1635125550000|2021-10-25 01:32:30|2926.4|2920.4|2927.9|2921.9|2928.1|2922.1|2926.1|2920.1|14
1635125560000|2021-10-25 01:32:40|2927.6|2921.6|2921.4|2915.4|2927.6|2921.6|2921.4|2915.4|6
1635125570000|2021-10-25 01:32:50|2921.5|2915.5|2920.6|2914.6|2921.9|2915.9|2920.6|2914.6|3
1635125580000|2021-10-25 01:33:00|2920.9|2914.9|2923.6|2917.6|2923.6|2917.6|2920.9|2914.9|11
1635125590000|2021-10-25 01:33:10|2923.4|2917.4|2920.8|2914.8|2923.4|2917.4|2920.8|2914.8|7
1635125600000|2021-10-25 01:33:20|2921.1|2915.1|2921.9|2915.9|2922.4|2916.4|2920.6|2914.6|11
1635125610000|2021-10-25 01:33:30|2921.6|2915.6|2918.1|2912.1|2921.6|2915.6|2918.1|2912.1|11
1635125620000|2021-10-25 01:33:40|2918|2912|2918.1|2912.1|2918.9|2912.9|2917.6|2911.6|10
1635125630000|2021-10-25 01:33:50|2918.5|2912.5|2919.3|2913.3|2919.4|2913.4|2918.5|2912.5|5
1635125640000|2021-10-25 01:34:00|2919.1|2913.1|2918.4|2912.4|2919.1|2913.1|2918.4|2912.4|4
1635125650000|2021-10-25 01:34:10|2918.6|2912.6|2920.9|2914.9|2920.9|2914.9|2918.6|2912.6|9
1635125660000|2021-10-25 01:34:20|2921.4|2915.4|2920.9|2914.9|2922.4|2916.4|2920.8|2914.8|13
1635125670000|2021-10-25 01:34:30|2921.1|2915.1|2922|2916|2922.4|2916.4|2920.9|2914.9|7
1635125680000|2021-10-25 01:34:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2920.9|2914.9|10
1635125690000|2021-10-25 01:34:50|2922.1|2916.1|2924.4|2918.4|2924.4|2918.4|2922.1|2916.1|10
1635125700000|2021-10-25 01:35:00|2924.3|2918.3|2925.4|2919.4|2925.4|2919.4|2923.5|2917.5|8
1635125710000|2021-10-25 01:35:10|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|3
1635125720000|2021-10-25 01:35:20|2925.9|2919.9|2926.4|2920.4|2926.4|2920.4|2925.9|2919.9|2
1635125730000|2021-10-25 01:35:30|2927.1|2921.1|2927|2921|2927.9|2921.9|2927|2921|4
1635125740000|2021-10-25 01:35:40|2926.3|2920.3|2926.1|2920.1|2926.3|2920.3|2926.1|2920.1|2
1635125750000|2021-10-25 01:35:50|2926.4|2920.4|2927.4|2921.4|2927.6|2921.6|2926.4|2920.4|4
1635125770000|2021-10-25 01:36:10|2927.1|2921.1|2927.5|2921.5|2927.5|2921.5|2926.9|2920.9|7
1635125780000|2021-10-25 01:36:20|2927.9|2921.9|2928.5|2922.5|2928.6|2922.6|2927.9|2921.9|7
1635125790000|2021-10-25 01:36:30|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1635125800000|2021-10-25 01:36:40|2929.1|2923.1|2931.6|2925.6|2931.9|2925.9|2929.1|2923.1|12
1635125810000|2021-10-25 01:36:50|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1635125820000|2021-10-25 01:37:00|2931.9|2925.9|2932.5|2926.5|2932.8|2926.8|2931.9|2925.9|7
1635125830000|2021-10-25 01:37:10|2932.1|2926.1|2932.3|2926.3|2932.5|2926.5|2932.1|2926.1|3
1635125840000|2021-10-25 01:37:20|2932.1|2926.1|2932.6|2926.6|2932.6|2926.6|2932.1|2926.1|3
1635125850000|2021-10-25 01:37:30|2932.5|2926.5|2932.6|2926.6|2933.5|2927.5|2932.1|2926.1|9
1635125860000|2021-10-25 01:37:40|2932.9|2926.9|2933.4|2927.4|2933.4|2927.4|2932.8|2926.8|6
1635125870000|2021-10-25 01:37:50|2933.8|2927.8|2932.9|2926.9|2933.8|2927.8|2932.9|2926.9|4
1635125880000|2021-10-25 01:38:00|2932.6|2926.6|2933.6|2927.6|2933.6|2927.6|2931.4|2925.4|10
1635125890000|2021-10-25 01:38:10|2933.8|2927.8|2933.9|2927.9|2933.9|2927.9|2933.8|2927.8|2
1635125900000|2021-10-25 01:38:20|2934.4|2928.4|2934.5|2928.5|2934.5|2928.5|2934.4|2928.4|2
1635125910000|2021-10-25 01:38:30|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1635125930000|2021-10-25 01:38:50|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1635125940000|2021-10-25 01:39:00|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1635125950000|2021-10-25 01:39:10|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1635125980000|2021-10-25 01:39:40|2934.6|2928.6|2934.4|2928.4|2934.6|2928.6|2934.4|2928.4|2
1635125990000|2021-10-25 01:39:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1635126000000|2021-10-25 01:40:00|2934.4|2928.4|2934.6|2928.6|2934.6|2928.6|2934.4|2928.4|2
1635126010000|2021-10-25 01:40:10|2934.4|2928.4|2934.5|2928.5|2934.5|2928.5|2934.4|2928.4|4
1635126020000|2021-10-25 01:40:20|2933.6|2927.6|2932.9|2926.9|2933.6|2927.6|2932.9|2926.9|3
1635126030000|2021-10-25 01:40:30|2932.6|2926.6|2932.6|2926.6|2932.9|2926.9|2932.6|2926.6|5
1635126040000|2021-10-25 01:40:40|2932.4|2926.4|2931.9|2925.9|2932.4|2926.4|2931.4|2925.4|3
1635126050000|2021-10-25 01:40:50|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1635126060000|2021-10-25 01:41:00|2931.4|2925.4|2929.1|2923.1|2931.4|2925.4|2928.9|2922.9|18
1635126070000|2021-10-25 01:41:10|2928.9|2922.9|2929.9|2923.9|2930.9|2924.9|2928.1|2922.1|13
1635126080000|2021-10-25 01:41:20|2929.6|2923.6|2929.4|2923.4|2929.6|2923.6|2929|2923|8
1635126090000|2021-10-25 01:41:30|2929.1|2923.1|2930.9|2924.9|2930.9|2924.9|2928.6|2922.6|11
1635126100000|2021-10-25 01:41:40|2930.6|2924.6|2930.3|2924.3|2931.1|2925.1|2929.6|2923.6|5
1635126120000|2021-10-25 01:42:00|2930.4|2924.4|2930.9|2924.9|2930.9|2924.9|2930.4|2924.4|2
1635126130000|2021-10-25 01:42:10|2930.6|2924.6|2930.5|2924.5|2930.6|2924.6|2930.5|2924.5|2
1635126140000|2021-10-25 01:42:20|2930.6|2924.6|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|4
1635126150000|2021-10-25 01:42:30|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.1|2923.1|5
1635126160000|2021-10-25 01:42:40|2929.6|2923.6|2929.9|2923.9|2930.1|2924.1|2929.3|2923.3|11
1635126170000|2021-10-25 01:42:50|2929.8|2923.8|2928.5|2922.5|2930.9|2924.9|2928.3|2922.3|9
1635126180000|2021-10-25 01:43:00|2928.8|2922.8|2928.9|2922.9|2929|2923|2928.8|2922.8|4
1635126190000|2021-10-25 01:43:10|2928.4|2922.4|2926.6|2920.6|2928.4|2922.4|2926.6|2920.6|3
1635126200000|2021-10-25 01:43:20|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1635126210000|2021-10-25 01:43:30|2926.6|2920.6|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|3
1635126230000|2021-10-25 01:43:50|2926|2920|2924.1|2918.1|2926|2920|2924.1|2918.1|4
1635126240000|2021-10-25 01:44:00|2923.6|2917.6|2925.4|2919.4|2925.6|2919.6|2923.6|2917.6|5
1635126250000|2021-10-25 01:44:10|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|3
1635126260000|2021-10-25 01:44:20|2925.8|2919.8|2926.4|2920.4|2926.4|2920.4|2925.8|2919.8|3
1635126270000|2021-10-25 01:44:30|2926.5|2920.5|2929.4|2923.4|2929.6|2923.6|2926.4|2920.4|8
1635126280000|2021-10-25 01:44:40|2929.8|2923.8|2929.3|2923.3|2930.1|2924.1|2929.1|2923.1|9
1635126290000|2021-10-25 01:44:50|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1635126300000|2021-10-25 01:45:00|2929.3|2923.3|2931.6|2925.6|2931.6|2925.6|2929.3|2923.3|10
1635126310000|2021-10-25 01:45:10|2931.4|2925.4|2931.3|2925.3|2931.4|2925.4|2931.1|2925.1|4
1635126320000|2021-10-25 01:45:20|2930.6|2924.6|2928|2922|2930.6|2924.6|2927.9|2921.9|10
1635126330000|2021-10-25 01:45:30|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|3
1635126340000|2021-10-25 01:45:40|2927.9|2921.9|2926.1|2920.1|2928.3|2922.3|2926.1|2920.1|14
1635126350000|2021-10-25 01:45:50|2926.4|2920.4|2926|2920|2926.6|2920.6|2926|2920|8
1635126360000|2021-10-25 01:46:00|2925.6|2919.6|2924.6|2918.6|2925.6|2919.6|2924.6|2918.6|7
1635126370000|2021-10-25 01:46:10|2924.5|2918.5|2923.9|2917.9|2924.5|2918.5|2923.8|2917.8|5
1635126380000|2021-10-25 01:46:20|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1635126400000|2021-10-25 01:46:40|2924.9|2918.9|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|4
1635126410000|2021-10-25 01:46:50|2924.4|2918.4|2924.5|2918.5|2924.8|2918.8|2924.4|2918.4|6
1635126420000|2021-10-25 01:47:00|2924.9|2918.9|2924.8|2918.8|2925|2919|2924.8|2918.8|3
1635126430000|2021-10-25 01:47:10|2925|2919|2925.1|2919.1|2925.1|2919.1|2924|2918|6
1635126440000|2021-10-25 01:47:20|2925.4|2919.4|2924.5|2918.5|2926|2920|2924.5|2918.5|9
1635126450000|2021-10-25 01:47:30|2925|2919|2925.9|2919.9|2925.9|2919.9|2925|2919|3
1635126460000|2021-10-25 01:47:40|2926.1|2920.1|2927.9|2921.9|2927.9|2921.9|2926.1|2920.1|7
1635126470000|2021-10-25 01:47:50|2926.9|2920.9|2926|2920|2926.9|2920.9|2925.9|2919.9|5
1635126480000|2021-10-25 01:48:00|2926.8|2920.8|2926.5|2920.5|2926.9|2920.9|2926.3|2920.3|5
1635126490000|2021-10-25 01:48:10|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.3|2919.3|8
1635126500000|2021-10-25 01:48:20|2926.6|2920.6|2925.6|2919.6|2926.6|2920.6|2925.6|2919.6|4
1635126510000|2021-10-25 01:48:30|2926.4|2920.4|2925.6|2919.6|2926.4|2920.4|2925.6|2919.6|4
1635126520000|2021-10-25 01:48:40|2925.5|2919.5|2925.4|2919.4|2925.5|2919.5|2925.1|2919.1|4
1635126530000|2021-10-25 01:48:50|2925.1|2919.1|2924.6|2918.6|2925.1|2919.1|2924.6|2918.6|3
1635126540000|2021-10-25 01:49:00|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|3
1635126550000|2021-10-25 01:49:10|2924.4|2918.4|2924.6|2918.6|2924.9|2918.9|2924|2918|9
1635126560000|2021-10-25 01:49:20|2925.5|2919.5|2925.3|2919.3|2926.3|2920.3|2925.1|2919.1|6
1635126570000|2021-10-25 01:49:30|2925.1|2919.1|2924.5|2918.5|2925.1|2919.1|2924.5|2918.5|2
1635126580000|2021-10-25 01:49:40|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.3|2918.3|5
1635126590000|2021-10-25 01:49:50|2924.5|2918.5|2925.4|2919.4|2925.4|2919.4|2924.5|2918.5|5
1635126600000|2021-10-25 01:50:00|2926.1|2920.1|2926.5|2920.5|2926.5|2920.5|2925.4|2919.4|4
1635126610000|2021-10-25 01:50:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.3|2920.3|3
1635126640000|2021-10-25 01:50:40|2926.1|2920.1|2925.1|2919.1|2926.1|2920.1|2925.1|2919.1|4
1635126650000|2021-10-25 01:50:50|2925.3|2919.3|2926.1|2920.1|2926.1|2920.1|2925.3|2919.3|4
1635126660000|2021-10-25 01:51:00|2926|2920|2924.1|2918.1|2926|2920|2923.9|2917.9|9
1635126670000|2021-10-25 01:51:10|2924.4|2918.4|2926.1|2920.1|2926.1|2920.1|2924.4|2918.4|5
1635126680000|2021-10-25 01:51:20|2926|2920|2924.6|2918.6|2926|2920|2924.6|2918.6|5
1635126690000|2021-10-25 01:51:30|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.6|2917.6|4
1635126700000|2021-10-25 01:51:40|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.5|2917.5|4
1635126710000|2021-10-25 01:51:50|2924.4|2918.4|2923.9|2917.9|2924.6|2918.6|2923.9|2917.9|6
1635126720000|2021-10-25 01:52:00|2924.1|2918.1|2924|2918|2924.1|2918.1|2924|2918|2
1635126730000|2021-10-25 01:52:10|2924.1|2918.1|2924.1|2918.1|2924.8|2918.8|2924.1|2918.1|5
1635126750000|2021-10-25 01:52:30|2924|2918|2924.1|2918.1|2924.1|2918.1|2924|2918|2
1635126760000|2021-10-25 01:52:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1635126780000|2021-10-25 01:53:00|2924.4|2918.4|2925.9|2919.9|2926.1|2920.1|2924.3|2918.3|5
1635126790000|2021-10-25 01:53:10|2925.4|2919.4|2922.6|2916.6|2925.4|2919.4|2922.6|2916.6|11
1635126800000|2021-10-25 01:53:20|2922.4|2916.4|2922|2916|2922.4|2916.4|2921.6|2915.6|5
1635126820000|2021-10-25 01:53:40|2921.6|2915.6|2921.5|2915.5|2921.6|2915.6|2921.5|2915.5|2
1635126830000|2021-10-25 01:53:50|2921.4|2915.4|2921.4|2915.4|2921.6|2915.6|2920.9|2914.9|8
1635126840000|2021-10-25 01:54:00|2921.8|2915.8|2922.1|2916.1|2922.6|2916.6|2921.8|2915.8|6
1635126850000|2021-10-25 01:54:10|2922.6|2916.6|2921.4|2915.4|2922.6|2916.6|2921.4|2915.4|5
1635126870000|2021-10-25 01:54:30|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.4|2914.4|7
1635126880000|2021-10-25 01:54:40|2920.6|2914.6|2919.1|2913.1|2920.6|2914.6|2919.1|2913.1|7
1635126890000|2021-10-25 01:54:50|2918.6|2912.6|2917.9|2911.9|2918.6|2912.6|2917.6|2911.6|4
1635126900000|2021-10-25 01:55:00|2918.1|2912.1|2918.1|2912.1|2918.4|2912.4|2917.9|2911.9|5
1635126910000|2021-10-25 01:55:10|2918.4|2912.4|2916.9|2910.9|2918.6|2912.6|2916.9|2910.9|8
1635126920000|2021-10-25 01:55:20|2917.1|2911.1|2916.6|2910.6|2917.9|2911.9|2916.6|2910.6|13
1635126930000|2021-10-25 01:55:30|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|2
1635126940000|2021-10-25 01:55:40|2915.6|2909.6|2915.5|2909.5|2915.9|2909.9|2915.5|2909.5|8
1635126950000|2021-10-25 01:55:50|2915.1|2909.1|2915|2909|2915.1|2909.1|2915|2909|2
1635126960000|2021-10-25 01:56:00|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|3
1635126970000|2021-10-25 01:56:10|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|5
1635126980000|2021-10-25 01:56:20|2914.9|2908.9|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|6
1635126990000|2021-10-25 01:56:30|2915.1|2909.1|2914.6|2908.6|2915.3|2909.3|2914.6|2908.6|4
1635127000000|2021-10-25 01:56:40|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|2
1635127010000|2021-10-25 01:56:50|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|4
1635127020000|2021-10-25 01:57:00|2916.6|2910.6|2914.9|2908.9|2916.6|2910.6|2914.9|2908.9|6
1635127040000|2021-10-25 01:57:20|2914.4|2908.4|2912.8|2906.8|2914.4|2908.4|2912.8|2906.8|5
1635127050000|2021-10-25 01:57:30|2912.9|2906.9|2913.4|2907.4|2914.4|2908.4|2912.9|2906.9|4
1635127070000|2021-10-25 01:57:50|2913.5|2907.5|2915.1|2909.1|2915.4|2909.4|2913.5|2907.5|7
1635127080000|2021-10-25 01:58:00|2915.4|2909.4|2916.1|2910.1|2916.4|2910.4|2915.1|2909.1|6
1635127090000|2021-10-25 01:58:10|2916.4|2910.4|2921.1|2915.1|2921.1|2915.1|2916.1|2910.1|8
1635127100000|2021-10-25 01:58:20|2921.4|2915.4|2922.6|2916.6|2922.6|2916.6|2921.4|2915.4|6
1635127110000|2021-10-25 01:58:30|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.5|2916.5|4
1635127120000|2021-10-25 01:58:40|2922.5|2916.5|2921.9|2915.9|2922.5|2916.5|2921.9|2915.9|3
1635127130000|2021-10-25 01:58:50|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2919.9|2913.9|7
1635127140000|2021-10-25 01:59:00|2920.6|2914.6|2923.1|2917.1|2923.1|2917.1|2920.4|2914.4|15
1635127150000|2021-10-25 01:59:10|2923.4|2917.4|2925.8|2919.8|2925.8|2919.8|2923.1|2917.1|11
1635127160000|2021-10-25 01:59:20|2925.6|2919.6|2924.6|2918.6|2925.6|2919.6|2924.6|2918.6|5
1635127170000|2021-10-25 01:59:30|2924.4|2918.4|2923.4|2917.4|2924.4|2918.4|2923.4|2917.4|4
1635127190000|2021-10-25 01:59:50|2923.3|2917.3|2922.6|2916.6|2923.3|2917.3|2922.4|2916.4|4
1635127200000|2021-10-25 02:00:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1635127210000|2021-10-25 02:00:10|2922.6|2916.6|2922.1|2916.1|2922.6|2916.6|2922.1|2916.1|3
1635127220000|2021-10-25 02:00:20|2921|2915|2918.6|2912.6|2921|2915|2918.6|2912.6|3
1635127230000|2021-10-25 02:00:30|2918.3|2912.3|2916.6|2910.6|2918.3|2912.3|2916.4|2910.4|3
1635127240000|2021-10-25 02:00:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1635127250000|2021-10-25 02:00:50|2915.6|2909.6|2914.4|2908.4|2915.6|2909.6|2914.4|2908.4|3
1635127260000|2021-10-25 02:01:00|2913.8|2907.8|2912.9|2906.9|2913.8|2907.8|2912.8|2906.8|3
1635127290000|2021-10-25 02:01:30|2912.6|2906.6|2911.4|2905.4|2912.6|2906.6|2911.4|2905.4|3
1635127310000|2021-10-25 02:01:50|2911.6|2905.6|2914.6|2908.6|2914.6|2908.6|2911.6|2905.6|6
1635127320000|2021-10-25 02:02:00|2914.4|2908.4|2915.4|2909.4|2915.6|2909.6|2914.4|2908.4|9
1635127330000|2021-10-25 02:02:10|2915.6|2909.6|2912.6|2906.6|2915.6|2909.6|2912.6|2906.6|7
1635127340000|2021-10-25 02:02:20|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1635127350000|2021-10-25 02:02:30|2913.6|2907.6|2915.6|2909.6|2916.1|2910.1|2913.6|2907.6|13
1635127360000|2021-10-25 02:02:40|2915.9|2909.9|2917.1|2911.1|2917.1|2911.1|2915.9|2909.9|6
1635127370000|2021-10-25 02:02:50|2917.4|2911.4|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|3
1635127380000|2021-10-25 02:03:00|2917.4|2911.4|2916.8|2910.8|2917.4|2911.4|2916.8|2910.8|4
1635127390000|2021-10-25 02:03:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1635127420000|2021-10-25 02:03:40|2917|2911|2917.9|2911.9|2917.9|2911.9|2917|2911|3
1635127430000|2021-10-25 02:03:50|2918.8|2912.8|2919.6|2913.6|2919.6|2913.6|2918.8|2912.8|6
1635127440000|2021-10-25 02:04:00|2920.1|2914.1|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|4
1635127450000|2021-10-25 02:04:10|2919.9|2913.9|2919.1|2913.1|2919.9|2913.9|2918.4|2912.4|7
1635127460000|2021-10-25 02:04:20|2919.4|2913.4|2919.9|2913.9|2919.9|2913.9|2919.4|2913.4|4
1635127470000|2021-10-25 02:04:30|2920|2914|2920.6|2914.6|2920.6|2914.6|2920|2914|3
1635127480000|2021-10-25 02:04:40|2920.9|2914.9|2920.8|2914.8|2922|2916|2920.8|2914.8|7
1635127490000|2021-10-25 02:04:50|2920.6|2914.6|2920.1|2914.1|2920.6|2914.6|2919.9|2913.9|6
1635127500000|2021-10-25 02:05:00|2920|2914|2919.6|2913.6|2920.1|2914.1|2919.4|2913.4|6
1635127510000|2021-10-25 02:05:10|2919.9|2913.9|2920.4|2914.4|2920.4|2914.4|2919.9|2913.9|5
1635127520000|2021-10-25 02:05:20|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|3
1635127530000|2021-10-25 02:05:30|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1635127540000|2021-10-25 02:05:40|2919.4|2913.4|2918.6|2912.6|2919.4|2913.4|2918.6|2912.6|3
1635127550000|2021-10-25 02:05:50|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1635127560000|2021-10-25 02:06:00|2918.3|2912.3|2917.1|2911.1|2918.3|2912.3|2917.1|2911.1|4
1635127570000|2021-10-25 02:06:10|2916.4|2910.4|2915.5|2909.5|2916.6|2910.6|2915.4|2909.4|8
1635127580000|2021-10-25 02:06:20|2915.6|2909.6|2914.6|2908.6|2915.9|2909.9|2914.4|2908.4|11
1635127590000|2021-10-25 02:06:30|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.4|2908.4|6
1635127600000|2021-10-25 02:06:40|2915.4|2909.4|2914.9|2908.9|2915.6|2909.6|2914.9|2908.9|7
1635127610000|2021-10-25 02:06:50|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.3|2908.3|4
1635127620000|2021-10-25 02:07:00|2914.3|2908.3|2915.5|2909.5|2915.5|2909.5|2914.3|2908.3|3
1635127630000|2021-10-25 02:07:10|2915.6|2909.6|2916.9|2910.9|2916.9|2910.9|2915.6|2909.6|3
1635127640000|2021-10-25 02:07:20|2917.1|2911.1|2917.9|2911.9|2917.9|2911.9|2917.1|2911.1|3
1635127650000|2021-10-25 02:07:30|2917.6|2911.6|2916.4|2910.4|2917.6|2911.6|2916.1|2910.1|12
1635127660000|2021-10-25 02:07:40|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1635127680000|2021-10-25 02:08:00|2916.6|2910.6|2918.4|2912.4|2918.4|2912.4|2916.4|2910.4|7
1635127690000|2021-10-25 02:08:10|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1635127700000|2021-10-25 02:08:20|2918.6|2912.6|2919.9|2913.9|2919.9|2913.9|2918.6|2912.6|4
1635127710000|2021-10-25 02:08:30|2920.1|2914.1|2920.3|2914.3|2920.4|2914.4|2919.9|2913.9|5
1635127720000|2021-10-25 02:08:40|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1635127730000|2021-10-25 02:08:50|2920.5|2914.5|2920.6|2914.6|2920.6|2914.6|2920.3|2914.3|4
1635127740000|2021-10-25 02:09:00|2920.9|2914.9|2921.9|2915.9|2921.9|2915.9|2920.9|2914.9|3
1635127750000|2021-10-25 02:09:10|2921.6|2915.6|2922.6|2916.6|2922.6|2916.6|2921.6|2915.6|5
1635127760000|2021-10-25 02:09:20|2922.9|2916.9|2924.9|2918.9|2924.9|2918.9|2922.9|2916.9|7
1635127770000|2021-10-25 02:09:30|2924.6|2918.6|2924.8|2918.8|2924.9|2918.9|2924.3|2918.3|7
1635127780000|2021-10-25 02:09:40|2924.6|2918.6|2925.6|2919.6|2925.9|2919.9|2924.6|2918.6|5
1635127790000|2021-10-25 02:09:50|2925.9|2919.9|2926.3|2920.3|2926.4|2920.4|2925.9|2919.9|4
1635127800000|2021-10-25 02:10:00|2926.1|2920.1|2925|2919|2926.1|2920.1|2924.6|2918.6|9
1635127810000|2021-10-25 02:10:10|2925.1|2919.1|2924.9|2918.9|2925.9|2919.9|2924.9|2918.9|13
1635127820000|2021-10-25 02:10:20|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|5
1635127830000|2021-10-25 02:10:30|2925|2919|2925.1|2919.1|2925.1|2919.1|2925|2919|2
1635127840000|2021-10-25 02:10:40|2925.4|2919.4|2925.9|2919.9|2925.9|2919.9|2925.4|2919.4|5
1635127850000|2021-10-25 02:10:50|2925.6|2919.6|2925.8|2919.8|2925.9|2919.9|2925.6|2919.6|5
1635127860000|2021-10-25 02:11:00|2925.9|2919.9|2925.5|2919.5|2925.9|2919.9|2925.5|2919.5|3
1635127870000|2021-10-25 02:11:10|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.1|2919.1|6
1635127890000|2021-10-25 02:11:30|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1635127900000|2021-10-25 02:11:40|2925.4|2919.4|2925.5|2919.5|2925.5|2919.5|2925.4|2919.4|2
1635127910000|2021-10-25 02:11:50|2925.4|2919.4|2925.6|2919.6|2925.9|2919.9|2925.4|2919.4|8
1635127920000|2021-10-25 02:12:00|2925.9|2919.9|2927.4|2921.4|2927.4|2921.4|2925.9|2919.9|5
1635127930000|2021-10-25 02:12:10|2927.6|2921.6|2928.1|2922.1|2928.1|2922.1|2927.6|2921.6|4
1635127940000|2021-10-25 02:12:20|2928.4|2922.4|2928.9|2922.9|2928.9|2922.9|2928.4|2922.4|3
1635127950000|2021-10-25 02:12:30|2929.4|2923.4|2930|2924|2930|2924|2929.4|2923.4|3
1635127960000|2021-10-25 02:12:40|2930.1|2924.1|2932.4|2926.4|2932.4|2926.4|2930.1|2924.1|6
1635127970000|2021-10-25 02:12:50|2932.1|2926.1|2932.4|2926.4|2932.8|2926.8|2931.9|2925.9|9
1635127980000|2021-10-25 02:13:00|2932.6|2926.6|2933.4|2927.4|2933.4|2927.4|2932.3|2926.3|9
1635127990000|2021-10-25 02:13:10|2933.5|2927.5|2934.1|2928.1|2934.1|2928.1|2933.4|2927.4|15
1635128000000|2021-10-25 02:13:20|2934|2928|2934.4|2928.4|2934.4|2928.4|2934|2928|2
1635128010000|2021-10-25 02:13:30|2934.6|2928.6|2935.4|2929.4|2935.5|2929.5|2934.6|2928.6|7
1635128050000|2021-10-25 02:14:10|2935.1|2929.1|2934.4|2928.4|2935.1|2929.1|2934.4|2928.4|2
1635128060000|2021-10-25 02:14:20|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1635128070000|2021-10-25 02:14:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|4
1635128090000|2021-10-25 02:14:50|2935.1|2929.1|2935.6|2929.6|2935.6|2929.6|2935.1|2929.1|7
1635128100000|2021-10-25 02:15:00|2935.8|2929.8|2936.8|2930.8|2936.8|2930.8|2935.8|2929.8|2
1635128130000|2021-10-25 02:15:30|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1635128240000|2021-10-25 02:17:20|2937|2931|2939.9|2933.9|2939.9|2933.9|2937|2931|2
1635128260000|2021-10-25 02:17:40|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2939.1|2933.1|2
1635128270000|2021-10-25 02:17:50|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1635128610000|2021-10-25 02:23:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1635128620000|2021-10-25 02:23:40|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1635128810000|2021-10-25 02:26:50|2941.6|2935.6|2942.4|2936.4|2942.8|2936.8|2941.6|2935.6|6
1635128820000|2021-10-25 02:27:00|2942|2936|2941.6|2935.6|2942|2936|2941.6|2935.6|4
1635128830000|2021-10-25 02:27:10|2941.4|2935.4|2941.1|2935.1|2941.5|2935.5|2941.1|2935.1|5
1635128840000|2021-10-25 02:27:20|2940.6|2934.6|2941.1|2935.1|2941.4|2935.4|2940.6|2934.6|4
1635128850000|2021-10-25 02:27:30|2941|2935|2941.1|2935.1|2941.4|2935.4|2941|2935|3
1635128880000|2021-10-25 02:28:00|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1635128910000|2021-10-25 02:28:30|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1635128940000|2021-10-25 02:29:00|2941.4|2935.4|2940.5|2934.5|2941.4|2935.4|2940.5|2934.5|2
1635128950000|2021-10-25 02:29:10|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1635128960000|2021-10-25 02:29:20|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1635128980000|2021-10-25 02:29:40|2940.5|2934.5|2940.6|2934.6|2940.6|2934.6|2940.5|2934.5|2
1635129010000|2021-10-25 02:30:10|2941.4|2935.4|2940.4|2934.4|2941.4|2935.4|2939.9|2933.9|7
1635129020000|2021-10-25 02:30:20|2940.1|2934.1|2939.9|2933.9|2940.4|2934.4|2939.9|2933.9|8
1635129030000|2021-10-25 02:30:30|2940.1|2934.1|2941.6|2935.6|2941.6|2935.6|2939.9|2933.9|7
1635129050000|2021-10-25 02:30:50|2939.8|2933.8|2938.9|2932.9|2940.3|2934.3|2938.9|2932.9|4
1635129060000|2021-10-25 02:31:00|2939.9|2933.9|2940.1|2934.1|2941.1|2935.1|2939.9|2933.9|13
1635129070000|2021-10-25 02:31:10|2940.4|2934.4|2939.4|2933.4|2940.4|2934.4|2939.4|2933.4|2
1635129080000|2021-10-25 02:31:20|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1635129090000|2021-10-25 02:31:30|2939|2933|2939|2933|2939.1|2933.1|2938.6|2932.6|5
1635129100000|2021-10-25 02:31:40|2938.6|2932.6|2937.1|2931.1|2938.6|2932.6|2937.1|2931.1|2
1635129120000|2021-10-25 02:32:00|2936.9|2930.9|2935.6|2929.6|2936.9|2930.9|2935.6|2929.6|2
1635129130000|2021-10-25 02:32:10|2935.9|2929.9|2936.6|2930.6|2936.6|2930.6|2934.9|2928.9|14
1635129140000|2021-10-25 02:32:20|2937.4|2931.4|2937.6|2931.6|2937.6|2931.6|2937.1|2931.1|6
1635129150000|2021-10-25 02:32:30|2937.4|2931.4|2939.4|2933.4|2939.6|2933.6|2937|2931|15
1635129160000|2021-10-25 02:32:40|2939.6|2933.6|2939.1|2933.1|2939.6|2933.6|2939.1|2933.1|8
1635129170000|2021-10-25 02:32:50|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2939.4|2933.4|4
1635129180000|2021-10-25 02:33:00|2939.4|2933.4|2939.1|2933.1|2939.6|2933.6|2939.1|2933.1|14
1635129220000|2021-10-25 02:33:40|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|4
1635129240000|2021-10-25 02:34:00|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1635129260000|2021-10-25 02:34:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1635129270000|2021-10-25 02:34:30|2939.9|2933.9|2939.4|2933.4|2939.9|2933.9|2939.1|2933.1|4
1635129280000|2021-10-25 02:34:40|2939.1|2933.1|2939.1|2933.1|2939.4|2933.4|2939.1|2933.1|3
1635129290000|2021-10-25 02:34:50|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2938.9|2932.9|3
1635129300000|2021-10-25 02:35:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.3|2933.3|3
1635129320000|2021-10-25 02:35:20|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1635129490000|2021-10-25 02:38:10|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1635129550000|2021-10-25 02:39:10|2938.1|2932.1|2937.1|2931.1|2938.1|2932.1|2937.1|2931.1|5
1635129560000|2021-10-25 02:39:20|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1635129580000|2021-10-25 02:39:40|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|2
1635129590000|2021-10-25 02:39:50|2937.5|2931.5|2936.6|2930.6|2937.6|2931.6|2936.6|2930.6|3
1635129600000|2021-10-25 02:40:00|2937.6|2931.6|2938.8|2932.8|2939.1|2933.1|2937.6|2931.6|4
1635129610000|2021-10-25 02:40:10|2938.4|2932.4|2937.5|2931.5|2938.4|2932.4|2937.5|2931.5|3
1635129620000|2021-10-25 02:40:20|2937.8|2931.8|2938.4|2932.4|2939.1|2933.1|2937.8|2931.8|5
1635129640000|2021-10-25 02:40:40|2939.6|2933.6|2940.1|2934.1|2940.1|2934.1|2939.6|2933.6|2
1635129670000|2021-10-25 02:41:10|2940.9|2934.9|2941.4|2935.4|2941.4|2935.4|2940.9|2934.9|2
1635129680000|2021-10-25 02:41:20|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1635129730000|2021-10-25 02:42:10|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1635129770000|2021-10-25 02:42:50|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1635129790000|2021-10-25 02:43:10|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1635129850000|2021-10-25 02:44:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1635129870000|2021-10-25 02:44:30|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1635129890000|2021-10-25 02:44:50|2941.3|2935.3|2941.3|2935.3|2941.6|2935.6|2941.3|2935.3|3
1635129910000|2021-10-25 02:45:10|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1635129930000|2021-10-25 02:45:30|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1635129950000|2021-10-25 02:45:50|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1635129970000|2021-10-25 02:46:10|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1635129990000|2021-10-25 02:46:30|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1635130020000|2021-10-25 02:47:00|2941.1|2935.1|2939.9|2933.9|2941.1|2935.1|2939.9|2933.9|2
1635130040000|2021-10-25 02:47:20|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1635130080000|2021-10-25 02:48:00|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.6|2932.6|3
1635130090000|2021-10-25 02:48:10|2939.9|2933.9|2937.6|2931.6|2939.9|2933.9|2937.6|2931.6|11
1635130100000|2021-10-25 02:48:20|2937.9|2931.9|2937.4|2931.4|2937.9|2931.9|2937.4|2931.4|3
1635130110000|2021-10-25 02:48:30|2937.6|2931.6|2938.1|2932.1|2938.1|2932.1|2937.6|2931.6|4
1635130120000|2021-10-25 02:48:40|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|2
1635130130000|2021-10-25 02:48:50|2938.4|2932.4|2939.4|2933.4|2939.4|2933.4|2938.4|2932.4|3
1635130140000|2021-10-25 02:49:00|2939.8|2933.8|2939.9|2933.9|2940|2934|2939.5|2933.5|10
1635130150000|2021-10-25 02:49:10|2939.6|2933.6|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|4
1635130160000|2021-10-25 02:49:20|2939.8|2933.8|2939.9|2933.9|2939.9|2933.9|2939.5|2933.5|4
1635130170000|2021-10-25 02:49:30|2940.1|2934.1|2940.8|2934.8|2940.8|2934.8|2940.1|2934.1|6
1635130210000|2021-10-25 02:50:10|2940.5|2934.5|2940.4|2934.4|2940.5|2934.5|2940.4|2934.4|2
1635130220000|2021-10-25 02:50:20|2940.9|2934.9|2939.9|2933.9|2940.9|2934.9|2939.6|2933.6|9
1635130230000|2021-10-25 02:50:30|2940.1|2934.1|2940.4|2934.4|2940.6|2934.6|2940.1|2934.1|5
1635130240000|2021-10-25 02:50:40|2940.1|2934.1|2940.3|2934.3|2940.3|2934.3|2939.6|2933.6|7
1635130250000|2021-10-25 02:50:50|2939.9|2933.9|2939.8|2933.8|2939.9|2933.9|2939.8|2933.8|2
1635130260000|2021-10-25 02:51:00|2940.1|2934.1|2939.6|2933.6|2940.3|2934.3|2939.6|2933.6|6
1635130270000|2021-10-25 02:51:10|2940.1|2934.1|2940.6|2934.6|2940.6|2934.6|2940.1|2934.1|3
1635130280000|2021-10-25 02:51:20|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1635130290000|2021-10-25 02:51:30|2940.1|2934.1|2940.6|2934.6|2940.6|2934.6|2940.1|2934.1|3
1635130300000|2021-10-25 02:51:40|2940.1|2934.1|2939.6|2933.6|2940.1|2934.1|2939.4|2933.4|5
1635130310000|2021-10-25 02:51:50|2939.4|2933.4|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|3
1635130320000|2021-10-25 02:52:00|2939.6|2933.6|2939.1|2933.1|2939.6|2933.6|2939.1|2933.1|3
1635130330000|2021-10-25 02:52:10|2939.4|2933.4|2939.6|2933.6|2939.9|2933.9|2939.4|2933.4|5
1635130340000|2021-10-25 02:52:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1635130350000|2021-10-25 02:52:30|2939.5|2933.5|2939.9|2933.9|2939.9|2933.9|2939.5|2933.5|3
1635130360000|2021-10-25 02:52:40|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1635130370000|2021-10-25 02:52:50|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.4|2933.4|5
1635130380000|2021-10-25 02:53:00|2940.1|2934.1|2940.4|2934.4|2940.4|2934.4|2939.9|2933.9|6
1635130390000|2021-10-25 02:53:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1635130410000|2021-10-25 02:53:30|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1635130450000|2021-10-25 02:54:10|2941.4|2935.4|2941.6|2935.6|2941.6|2935.6|2941.4|2935.4|2
1635130460000|2021-10-25 02:54:20|2941.9|2935.9|2942|2936|2942|2936|2941.9|2935.9|2
1635130470000|2021-10-25 02:54:30|2942.3|2936.3|2943.9|2937.9|2943.9|2937.9|2942.3|2936.3|4
1635130480000|2021-10-25 02:54:40|2944.1|2938.1|2944.6|2938.6|2944.6|2938.6|2944.1|2938.1|2
1635130490000|2021-10-25 02:54:50|2944.4|2938.4|2944.4|2938.4|2944.6|2938.6|2944.1|2938.1|5
1635130500000|2021-10-25 02:55:00|2944.6|2938.6|2945.1|2939.1|2945.1|2939.1|2944.6|2938.6|3
1635130510000|2021-10-25 02:55:10|2945.4|2939.4|2946.5|2940.5|2946.5|2940.5|2945.4|2939.4|3
1635130520000|2021-10-25 02:55:20|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1635130530000|2021-10-25 02:55:30|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|2
1635130540000|2021-10-25 02:55:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|3
1635130550000|2021-10-25 02:55:50|2946.4|2940.4|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|4
1635130560000|2021-10-25 02:56:00|2946.4|2940.4|2946.4|2940.4|2946.6|2940.6|2946.1|2940.1|9
1635130570000|2021-10-25 02:56:10|2946.1|2940.1|2946.1|2940.1|2946.4|2940.4|2945.9|2939.9|9
1635130580000|2021-10-25 02:56:20|2945.9|2939.9|2946.3|2940.3|2946.3|2940.3|2945.9|2939.9|2
1635130590000|2021-10-25 02:56:30|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|4
1635130600000|2021-10-25 02:56:40|2945.6|2939.6|2945.4|2939.4|2945.9|2939.9|2945.4|2939.4|6
1635130610000|2021-10-25 02:56:50|2945.8|2939.8|2945.4|2939.4|2945.8|2939.8|2945.4|2939.4|4
1635130620000|2021-10-25 02:57:00|2945.1|2939.1|2942.5|2936.5|2945.1|2939.1|2942.1|2936.1|16
1635130630000|2021-10-25 02:57:10|2942.1|2936.1|2942.6|2936.6|2942.9|2936.9|2942.1|2936.1|7
1635130640000|2021-10-25 02:57:20|2943|2937|2942.8|2936.8|2943.1|2937.1|2942.8|2936.8|4
1635130650000|2021-10-25 02:57:30|2942.4|2936.4|2943.3|2937.3|2943.3|2937.3|2942.4|2936.4|4
1635130660000|2021-10-25 02:57:40|2943.5|2937.5|2943.1|2937.1|2943.5|2937.5|2943.1|2937.1|2
1635130670000|2021-10-25 02:57:50|2943|2937|2942.6|2936.6|2943|2937|2942.6|2936.6|4
1635130680000|2021-10-25 02:58:00|2942.4|2936.4|2941.9|2935.9|2942.9|2936.9|2941.9|2935.9|9
1635130690000|2021-10-25 02:58:10|2941.1|2935.1|2940.9|2934.9|2941.6|2935.6|2940.9|2934.9|6
1635130700000|2021-10-25 02:58:20|2941.1|2935.1|2941.1|2935.1|2941.5|2935.5|2941.1|2935.1|3
1635130710000|2021-10-25 02:58:30|2941.4|2935.4|2940.8|2934.8|2941.4|2935.4|2940.1|2934.1|8
1635130720000|2021-10-25 02:58:40|2940.4|2934.4|2940.4|2934.4|2940.8|2934.8|2940.1|2934.1|5
1635130730000|2021-10-25 02:58:50|2939.9|2933.9|2937.9|2931.9|2939.9|2933.9|2937.9|2931.9|10
1635130740000|2021-10-25 02:59:00|2938.4|2932.4|2938.1|2932.1|2938.6|2932.6|2938.1|2932.1|8
1635130750000|2021-10-25 02:59:10|2938.4|2932.4|2937.6|2931.6|2938.4|2932.4|2937.4|2931.4|11
1635130760000|2021-10-25 02:59:20|2937.9|2931.9|2937.1|2931.1|2937.9|2931.9|2937.1|2931.1|4
1635130770000|2021-10-25 02:59:30|2936.9|2930.9|2936.6|2930.6|2936.9|2930.9|2936.6|2930.6|2
1635130780000|2021-10-25 02:59:40|2936.8|2930.8|2936.6|2930.6|2936.8|2930.8|2936.6|2930.6|2
1635130790000|2021-10-25 02:59:50|2936.8|2930.8|2936.9|2930.9|2936.9|2930.9|2936.8|2930.8|2
1635130800000|2021-10-25 03:00:00|2936.8|2930.8|2938.9|2932.9|2938.9|2932.9|2936.8|2930.8|5
1635130820000|2021-10-25 03:00:20|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.6|2932.6|2
1635130830000|2021-10-25 03:00:30|2938.4|2932.4|2936.6|2930.6|2938.4|2932.4|2936.6|2930.6|7
1635130840000|2021-10-25 03:00:40|2936.4|2930.4|2935.4|2929.4|2936.4|2930.4|2935.3|2929.3|7
1635130850000|2021-10-25 03:00:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1635130870000|2021-10-25 03:01:10|2935.4|2929.4|2936.1|2930.1|2936.1|2930.1|2935.4|2929.4|4
1635130880000|2021-10-25 03:01:20|2935.9|2929.9|2934.6|2928.6|2935.9|2929.9|2934.6|2928.6|4
1635130890000|2021-10-25 03:01:30|2934.9|2928.9|2934.6|2928.6|2935.1|2929.1|2934.6|2928.6|4
1635130900000|2021-10-25 03:01:40|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1635130920000|2021-10-25 03:02:00|2934.1|2928.1|2932.6|2926.6|2934.1|2928.1|2932.4|2926.4|5
1635130930000|2021-10-25 03:02:10|2932.9|2926.9|2932.6|2926.6|2932.9|2926.9|2932.6|2926.6|6
1635130940000|2021-10-25 03:02:20|2932.4|2926.4|2931.6|2925.6|2932.4|2926.4|2931.6|2925.6|3
1635130950000|2021-10-25 03:02:30|2931.4|2925.4|2930.4|2924.4|2931.4|2925.4|2929.1|2923.1|9
1635130960000|2021-10-25 03:02:40|2930.1|2924.1|2931.6|2925.6|2931.9|2925.9|2930.1|2924.1|6
1635130970000|2021-10-25 03:02:50|2931.1|2925.1|2930.6|2924.6|2931.1|2925.1|2930.6|2924.6|5
1635130980000|2021-10-25 03:03:00|2930.4|2924.4|2928.6|2922.6|2930.4|2924.4|2927.5|2921.5|11
1635131010000|2021-10-25 03:03:30|2929.1|2923.1|2929.6|2923.6|2929.6|2923.6|2929.1|2923.1|3
1635131020000|2021-10-25 03:03:40|2929.4|2923.4|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|3
1635131030000|2021-10-25 03:03:50|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.4|2923.4|3
1635131040000|2021-10-25 03:04:00|2929.4|2923.4|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|5
1635131050000|2021-10-25 03:04:10|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1635131060000|2021-10-25 03:04:20|2929.6|2923.6|2929.1|2923.1|2929.6|2923.6|2929.1|2923.1|3
1635131090000|2021-10-25 03:04:50|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1635131100000|2021-10-25 03:05:00|2928.4|2922.4|2928.8|2922.8|2928.8|2922.8|2928.4|2922.4|2
1635131110000|2021-10-25 03:05:10|2928.4|2922.4|2929.9|2923.9|2929.9|2923.9|2928.4|2922.4|4
1635131120000|2021-10-25 03:05:20|2929.6|2923.6|2928.1|2922.1|2929.6|2923.6|2926.6|2920.6|9
1635131130000|2021-10-25 03:05:30|2927.9|2921.9|2926.6|2920.6|2927.9|2921.9|2926.6|2920.6|2
1635131140000|2021-10-25 03:05:40|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2924.9|2918.9|5
1635131150000|2021-10-25 03:05:50|2926|2920|2926|2920|2927.6|2921.6|2926|2920|11
1635131200000|2021-10-25 03:06:40|2925.8|2919.8|2924.1|2918.1|2925.8|2919.8|2923.1|2917.1|14
1635131210000|2021-10-25 03:06:50|2924.9|2918.9|2923.1|2917.1|2924.9|2918.9|2922.9|2916.9|13
1635131220000|2021-10-25 03:07:00|2923|2917|2922.9|2916.9|2923.4|2917.4|2922.6|2916.6|8
1635131230000|2021-10-25 03:07:10|2923.1|2917.1|2923.6|2917.6|2923.9|2917.9|2923.1|2917.1|5
1635131240000|2021-10-25 03:07:20|2923.5|2917.5|2923.4|2917.4|2923.5|2917.5|2923.4|2917.4|2
1635131250000|2021-10-25 03:07:30|2923.5|2917.5|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|3
1635131260000|2021-10-25 03:07:40|2923.6|2917.6|2924.5|2918.5|2924.8|2918.8|2923.6|2917.6|6
1635131270000|2021-10-25 03:07:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|3
1635131280000|2021-10-25 03:08:00|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2923.9|2917.9|6
1635131290000|2021-10-25 03:08:10|2924.6|2918.6|2925.3|2919.3|2925.3|2919.3|2924.6|2918.6|4
1635131300000|2021-10-25 03:08:20|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|4
1635131330000|2021-10-25 03:08:50|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1635131340000|2021-10-25 03:09:00|2926.9|2920.9|2927.1|2921.1|2927.4|2921.4|2926.9|2920.9|6
1635131350000|2021-10-25 03:09:10|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|4
1635131360000|2021-10-25 03:09:20|2927.8|2921.8|2927.6|2921.6|2927.9|2921.9|2927.4|2921.4|8
1635131370000|2021-10-25 03:09:30|2927.4|2921.4|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|5
1635131380000|2021-10-25 03:09:40|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|2
1635131390000|2021-10-25 03:09:50|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1635131400000|2021-10-25 03:10:00|2926.9|2920.9|2928.5|2922.5|2928.8|2922.8|2926.8|2920.8|4
1635131410000|2021-10-25 03:10:10|2928.4|2922.4|2928.3|2922.3|2928.6|2922.6|2928.1|2922.1|7
1635131420000|2021-10-25 03:10:20|2928.4|2922.4|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|2
1635131430000|2021-10-25 03:10:30|2927.9|2921.9|2926.8|2920.8|2927.9|2921.9|2926.6|2920.6|4
1635131440000|2021-10-25 03:10:40|2926.6|2920.6|2926.8|2920.8|2926.8|2920.8|2926.6|2920.6|2
1635131450000|2021-10-25 03:10:50|2926.6|2920.6|2927.5|2921.5|2927.5|2921.5|2926.6|2920.6|6
1635131460000|2021-10-25 03:11:00|2927.3|2921.3|2926.9|2920.9|2927.3|2921.3|2926.6|2920.6|7
1635131470000|2021-10-25 03:11:10|2926.6|2920.6|2927.4|2921.4|2927.4|2921.4|2926.6|2920.6|7
1635131480000|2021-10-25 03:11:20|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1635131490000|2021-10-25 03:11:30|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1635131500000|2021-10-25 03:11:40|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|4
1635131510000|2021-10-25 03:11:50|2927.3|2921.3|2927.1|2921.1|2927.3|2921.3|2926.9|2920.9|4
1635131520000|2021-10-25 03:12:00|2927.3|2921.3|2928.6|2922.6|2928.6|2922.6|2927.3|2921.3|5
1635131530000|2021-10-25 03:12:10|2928.9|2922.9|2929.6|2923.6|2929.6|2923.6|2928.9|2922.9|6
1635131540000|2021-10-25 03:12:20|2930.6|2924.6|2930.9|2924.9|2930.9|2924.9|2930.6|2924.6|6
1635131550000|2021-10-25 03:12:30|2930.6|2924.6|2931.3|2925.3|2931.3|2925.3|2930.6|2924.6|4
1635131580000|2021-10-25 03:13:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1635131600000|2021-10-25 03:13:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1635131640000|2021-10-25 03:14:00|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1635131650000|2021-10-25 03:14:10|2931.4|2925.4|2932.8|2926.8|2932.8|2926.8|2931.4|2925.4|2
1635131660000|2021-10-25 03:14:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.1|2927.1|3
1635131690000|2021-10-25 03:14:50|2933.1|2927.1|2931.3|2925.3|2933.1|2927.1|2931.3|2925.3|4
1635131700000|2021-10-25 03:15:00|2931.4|2925.4|2931.9|2925.9|2932.6|2926.6|2931.4|2925.4|5
1635131710000|2021-10-25 03:15:10|2932|2926|2933|2927|2933|2927|2932|2926|4
1635131720000|2021-10-25 03:15:20|2933.1|2927.1|2934.3|2928.3|2934.4|2928.4|2933.1|2927.1|5
1635131730000|2021-10-25 03:15:30|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1635131740000|2021-10-25 03:15:40|2934.1|2928.1|2933.9|2927.9|2934.1|2928.1|2933.9|2927.9|2
1635131750000|2021-10-25 03:15:50|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2933.4|2927.4|10
1635131760000|2021-10-25 03:16:00|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1635131790000|2021-10-25 03:16:30|2934|2928|2935.1|2929.1|2935.1|2929.1|2933.6|2927.6|4
1635131800000|2021-10-25 03:16:40|2935|2929|2936.3|2930.3|2936.3|2930.3|2935|2929|4
1635131810000|2021-10-25 03:16:50|2936.9|2930.9|2935.6|2929.6|2936.9|2930.9|2935.4|2929.4|5
1635131820000|2021-10-25 03:17:00|2935.4|2929.4|2935.6|2929.6|2935.6|2929.6|2935.4|2929.4|2
1635131830000|2021-10-25 03:17:10|2935.9|2929.9|2936.1|2930.1|2936.1|2930.1|2935.9|2929.9|2
1635131840000|2021-10-25 03:17:20|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|3
1635131850000|2021-10-25 03:17:30|2935.4|2929.4|2935.6|2929.6|2935.6|2929.6|2935.4|2929.4|2
1635131860000|2021-10-25 03:17:40|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|2
1635131870000|2021-10-25 03:17:50|2935.9|2929.9|2936.1|2930.1|2936.1|2930.1|2935.9|2929.9|4
1635131880000|2021-10-25 03:18:00|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|2
1635131900000|2021-10-25 03:18:20|2935.4|2929.4|2933.8|2927.8|2935.4|2929.4|2933.8|2927.8|4
1635131910000|2021-10-25 03:18:30|2933.4|2927.4|2932.9|2926.9|2933.4|2927.4|2932.8|2926.8|5
1635131920000|2021-10-25 03:18:40|2932.5|2926.5|2932.9|2926.9|2933|2927|2931.9|2925.9|8
1635131930000|2021-10-25 03:18:50|2932.5|2926.5|2935.4|2929.4|2935.4|2929.4|2932.1|2926.1|9
1635131940000|2021-10-25 03:19:00|2935.1|2929.1|2933.1|2927.1|2935.1|2929.1|2933.1|2927.1|8
1635131950000|2021-10-25 03:19:10|2933|2927|2932.5|2926.5|2933|2927|2932.4|2926.4|7
1635131960000|2021-10-25 03:19:20|2932.4|2926.4|2932.1|2926.1|2932.4|2926.4|2932.1|2926.1|4
1635131970000|2021-10-25 03:19:30|2932|2926|2931.9|2925.9|2932.6|2926.6|2931.9|2925.9|8
1635131980000|2021-10-25 03:19:40|2932.4|2926.4|2932.6|2926.6|2933.1|2927.1|2932.1|2926.1|10
1635132000000|2021-10-25 03:20:00|2932.9|2926.9|2932.9|2926.9|2933.1|2927.1|2932.9|2926.9|3
1635132030000|2021-10-25 03:20:30|2933.1|2927.1|2935.5|2929.5|2935.5|2929.5|2933.1|2927.1|3
1635132040000|2021-10-25 03:20:40|2935.1|2929.1|2935.6|2929.6|2935.6|2929.6|2935.1|2929.1|2
1635132050000|2021-10-25 03:20:50|2936.1|2930.1|2934.3|2928.3|2936.1|2930.1|2934.1|2928.1|6
1635132060000|2021-10-25 03:21:00|2934.1|2928.1|2933.6|2927.6|2934.1|2928.1|2933.6|2927.6|3
1635132070000|2021-10-25 03:21:10|2933.4|2927.4|2932.8|2926.8|2933.4|2927.4|2932.8|2926.8|3
1635132080000|2021-10-25 03:21:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1635132090000|2021-10-25 03:21:30|2932|2926|2930.9|2924.9|2932|2926|2930.9|2924.9|3
1635132100000|2021-10-25 03:21:40|2930.4|2924.4|2929.4|2923.4|2930.4|2924.4|2929.4|2923.4|4
1635132110000|2021-10-25 03:21:50|2929.3|2923.3|2929.1|2923.1|2929.3|2923.3|2929|2923|3
1635132120000|2021-10-25 03:22:00|2929.4|2923.4|2929.9|2923.9|2930.1|2924.1|2929.4|2923.4|4
1635132130000|2021-10-25 03:22:10|2929.6|2923.6|2929.1|2923.1|2930|2924|2929.1|2923.1|11
1635132140000|2021-10-25 03:22:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|3
1635132150000|2021-10-25 03:22:30|2929.1|2923.1|2926.9|2920.9|2929.1|2923.1|2926.9|2920.9|6
1635132160000|2021-10-25 03:22:40|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1635132170000|2021-10-25 03:22:50|2926.1|2920.1|2924.5|2918.5|2926.1|2920.1|2924.5|2918.5|4
1635132180000|2021-10-25 03:23:00|2923.5|2917.5|2923.4|2917.4|2923.5|2917.5|2923.4|2917.4|2
1635132210000|2021-10-25 03:23:30|2922.1|2916.1|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|3
1635132230000|2021-10-25 03:23:50|2921.4|2915.4|2921|2915|2921.4|2915.4|2921|2915|2
1635132250000|2021-10-25 03:24:10|2921.9|2915.9|2923.6|2917.6|2923.9|2917.9|2921.9|2915.9|5
1635132260000|2021-10-25 03:24:20|2924.6|2918.6|2926.6|2920.6|2926.6|2920.6|2924.6|2918.6|4
1635132270000|2021-10-25 03:24:30|2926.8|2920.8|2927.6|2921.6|2927.6|2921.6|2926.8|2920.8|3
1635132280000|2021-10-25 03:24:40|2927.1|2921.1|2929.1|2923.1|2929.1|2923.1|2927.1|2921.1|4
1635132290000|2021-10-25 03:24:50|2929.4|2923.4|2930.1|2924.1|2930.1|2924.1|2929.1|2923.1|10
1635132300000|2021-10-25 03:25:00|2930.4|2924.4|2929.9|2923.9|2930.4|2924.4|2929.9|2923.9|4
1635132310000|2021-10-25 03:25:10|2930.1|2924.1|2929.9|2923.9|2930.1|2924.1|2929.9|2923.9|2
1635132320000|2021-10-25 03:25:20|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|2
1635132330000|2021-10-25 03:25:30|2929.4|2923.4|2928.9|2922.9|2929.4|2923.4|2928.9|2922.9|4
1635132340000|2021-10-25 03:25:40|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1635132350000|2021-10-25 03:25:50|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|2
1635132380000|2021-10-25 03:26:20|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.4|2923.4|2
1635132390000|2021-10-25 03:26:30|2930.4|2924.4|2931|2925|2931|2925|2930.4|2924.4|3
1635132430000|2021-10-25 03:27:10|2931.1|2925.1|2932.3|2926.3|2932.3|2926.3|2931.1|2925.1|3
1635132440000|2021-10-25 03:27:20|2932.4|2926.4|2932.6|2926.6|2933|2927|2932.4|2926.4|9
1635132450000|2021-10-25 03:27:30|2932.3|2926.3|2930.3|2924.3|2932.3|2926.3|2930.1|2924.1|5
1635132460000|2021-10-25 03:27:40|2930.9|2924.9|2931.9|2925.9|2931.9|2925.9|2930.9|2924.9|4
1635132470000|2021-10-25 03:27:50|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1635132480000|2021-10-25 03:28:00|2931.4|2925.4|2930.6|2924.6|2931.4|2925.4|2930.6|2924.6|5
1635132490000|2021-10-25 03:28:10|2930.9|2924.9|2931.6|2925.6|2931.6|2925.6|2930.6|2924.6|4
1635132500000|2021-10-25 03:28:20|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.6|2925.6|5
1635132510000|2021-10-25 03:28:30|2932.6|2926.6|2932.3|2926.3|2933.9|2927.9|2932|2926|8
1635132520000|2021-10-25 03:28:40|2932.4|2926.4|2931.9|2925.9|2932.4|2926.4|2931.8|2925.8|5
1635132530000|2021-10-25 03:28:50|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1635132540000|2021-10-25 03:29:00|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1635132550000|2021-10-25 03:29:10|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1635132560000|2021-10-25 03:29:20|2931.6|2925.6|2930.9|2924.9|2931.6|2925.6|2930.9|2924.9|5
1635132570000|2021-10-25 03:29:30|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1635132580000|2021-10-25 03:29:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1635132590000|2021-10-25 03:29:50|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1635132600000|2021-10-25 03:30:00|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1635132710000|2021-10-25 03:31:50|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1635132740000|2021-10-25 03:32:20|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1635132760000|2021-10-25 03:32:40|2931.6|2925.6|2931.3|2925.3|2931.6|2925.6|2931.3|2925.3|2
1635132770000|2021-10-25 03:32:50|2931.8|2925.8|2931.9|2925.9|2931.9|2925.9|2931.8|2925.8|2
1635132780000|2021-10-25 03:33:00|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2931.1|2925.1|2
1635132800000|2021-10-25 03:33:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1635132860000|2021-10-25 03:34:20|2931.1|2925.1|2928.1|2922.1|2931.1|2925.1|2928.1|2922.1|3
1635132870000|2021-10-25 03:34:30|2928.9|2922.9|2928.1|2922.1|2928.9|2922.9|2928.1|2922.1|2
1635132890000|2021-10-25 03:34:50|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2928.4|2922.4|2
1635132900000|2021-10-25 03:35:00|2929.9|2923.9|2931.1|2925.1|2931.1|2925.1|2929.9|2923.9|2
1635132910000|2021-10-25 03:35:10|2930.4|2924.4|2930.9|2924.9|2931.6|2925.6|2930.4|2924.4|3
1635132920000|2021-10-25 03:35:20|2932.1|2926.1|2932.9|2926.9|2932.9|2926.9|2931.4|2925.4|5
1635132930000|2021-10-25 03:35:30|2933|2927|2933.9|2927.9|2933.9|2927.9|2933|2927|3
1635132940000|2021-10-25 03:35:40|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1635132960000|2021-10-25 03:36:00|2933.5|2927.5|2934.1|2928.1|2934.9|2928.9|2933.5|2927.5|3
1635132970000|2021-10-25 03:36:10|2935.4|2929.4|2935.5|2929.5|2935.6|2929.6|2935.4|2929.4|3
1635133060000|2021-10-25 03:37:40|2935.4|2929.4|2933.1|2927.1|2935.4|2929.4|2933.1|2927.1|3
1635133070000|2021-10-25 03:37:50|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1635133080000|2021-10-25 03:38:00|2933.1|2927.1|2932.6|2926.6|2933.1|2927.1|2932.6|2926.6|2
1635133090000|2021-10-25 03:38:10|2933|2927|2933.4|2927.4|2933.4|2927.4|2933|2927|2
1635133100000|2021-10-25 03:38:20|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1635133160000|2021-10-25 03:39:20|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1635133270000|2021-10-25 03:41:10|2932.6|2926.6|2931.4|2925.4|2932.6|2926.6|2931.4|2925.4|2
1635133320000|2021-10-25 03:42:00|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1635133470000|2021-10-25 03:44:30|2933|2927|2934.6|2928.6|2934.6|2928.6|2933|2927|2
1635133480000|2021-10-25 03:44:40|2933.5|2927.5|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|2
1635133490000|2021-10-25 03:44:50|2933.9|2927.9|2935.5|2929.5|2935.5|2929.5|2933.9|2927.9|2
1635133500000|2021-10-25 03:45:00|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1635133510000|2021-10-25 03:45:10|2934.6|2928.6|2937.3|2931.3|2937.3|2931.3|2934.6|2928.6|4
1635133520000|2021-10-25 03:45:20|2936.6|2930.6|2937.6|2931.6|2937.6|2931.6|2936.6|2930.6|2
1635133530000|2021-10-25 03:45:30|2936.6|2930.6|2938.1|2932.1|2938.1|2932.1|2936.6|2930.6|4
1635133540000|2021-10-25 03:45:40|2937.1|2931.1|2938.8|2932.8|2938.8|2932.8|2937.1|2931.1|4
1635133550000|2021-10-25 03:45:50|2938.3|2932.3|2939.6|2933.6|2939.6|2933.6|2938.3|2932.3|5
1635133560000|2021-10-25 03:46:00|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2939.1|2933.1|2
1635133610000|2021-10-25 03:46:50|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.9|2932.9|2
1635133620000|2021-10-25 03:47:00|2938.9|2932.9|2937.6|2931.6|2938.9|2932.9|2937.6|2931.6|2
1635133670000|2021-10-25 03:47:50|2937.4|2931.4|2935.6|2929.6|2937.4|2931.4|2935.6|2929.6|2
1635133820000|2021-10-25 03:50:20|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1635133930000|2021-10-25 03:52:10|2935.1|2929.1|2933.1|2927.1|2935.1|2929.1|2933.1|2927.1|5
1635133940000|2021-10-25 03:52:20|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1635133950000|2021-10-25 03:52:30|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1635133960000|2021-10-25 03:52:40|2932.9|2926.9|2930.6|2924.6|2932.9|2926.9|2930.6|2924.6|5
1635133970000|2021-10-25 03:52:50|2930.9|2924.9|2930.3|2924.3|2930.9|2924.9|2930.3|2924.3|8
1635133980000|2021-10-25 03:53:00|2930.4|2924.4|2930.1|2924.1|2930.4|2924.4|2930.1|2924.1|2
1635133990000|2021-10-25 03:53:10|2930.4|2924.4|2934.1|2928.1|2934.1|2928.1|2930.1|2924.1|5
1635134000000|2021-10-25 03:53:20|2933.6|2927.6|2935.5|2929.5|2935.5|2929.5|2933.6|2927.6|2
1635134010000|2021-10-25 03:53:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1635134020000|2021-10-25 03:53:40|2936.4|2930.4|2938.5|2932.5|2938.5|2932.5|2936.4|2930.4|3
1635134030000|2021-10-25 03:53:50|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1635134040000|2021-10-25 03:54:00|2938.5|2932.5|2938.6|2932.6|2938.6|2932.6|2938.5|2932.5|2
1635134090000|2021-10-25 03:54:50|2937.9|2931.9|2937.6|2931.6|2937.9|2931.9|2937.6|2931.6|2
1635134100000|2021-10-25 03:55:00|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1635134110000|2021-10-25 03:55:10|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1635134140000|2021-10-25 03:55:40|2937.4|2931.4|2937.5|2931.5|2937.5|2931.5|2937.4|2931.4|2
1635134150000|2021-10-25 03:55:50|2938.3|2932.3|2938.1|2932.1|2938.3|2932.3|2938.1|2932.1|2
1635134180000|2021-10-25 03:56:20|2938|2932|2937.4|2931.4|2938|2932|2937.4|2931.4|3
1635134320000|2021-10-25 03:58:40|2937.3|2931.3|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|4
1635134340000|2021-10-25 03:59:00|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1635134350000|2021-10-25 03:59:10|2937.1|2931.1|2937.5|2931.5|2937.5|2931.5|2937.1|2931.1|2
1635134360000|2021-10-25 03:59:20|2937.4|2931.4|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|2
1635134380000|2021-10-25 03:59:40|2936.9|2930.9|2935.6|2929.6|2936.9|2930.9|2935.6|2929.6|3
1635134400000|2021-10-25 04:00:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1635134410000|2021-10-25 04:00:10|2935.4|2929.4|2935.1|2929.1|2935.4|2929.4|2935.1|2929.1|2
1635134430000|2021-10-25 04:00:30|2936.4|2930.4|2938|2932|2938|2932|2936.4|2930.4|2
1635134450000|2021-10-25 04:00:50|2937.6|2931.6|2939.9|2933.9|2939.9|2933.9|2937.6|2931.6|5
1635134460000|2021-10-25 04:01:00|2938.9|2932.9|2940|2934|2940|2934|2938.9|2932.9|2
1635134470000|2021-10-25 04:01:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1635134480000|2021-10-25 04:01:20|2939.9|2933.9|2940.8|2934.8|2940.8|2934.8|2939.9|2933.9|2
1635134500000|2021-10-25 04:01:40|2941.6|2935.6|2943.3|2937.3|2943.3|2937.3|2941.4|2935.4|5
1635134510000|2021-10-25 04:01:50|2943.1|2937.1|2944.1|2938.1|2944.1|2938.1|2943.1|2937.1|2
1635134520000|2021-10-25 04:02:00|2945|2939|2944.9|2938.9|2945|2939|2944.9|2938.9|2
1635134530000|2021-10-25 04:02:10|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|2
1635134540000|2021-10-25 04:02:20|2944.4|2938.4|2944.9|2938.9|2944.9|2938.9|2944.4|2938.4|2
1635134600000|2021-10-25 04:03:20|2944.6|2938.6|2939.8|2933.8|2944.6|2938.6|2939.8|2933.8|3
1635134620000|2021-10-25 04:03:40|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1635134870000|2021-10-25 04:07:50|2939.9|2933.9|2939.8|2933.8|2939.9|2933.9|2939.8|2933.8|2
1635134930000|2021-10-25 04:08:50|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1635134940000|2021-10-25 04:09:00|2939.9|2933.9|2943.6|2937.6|2943.6|2937.6|2939.9|2933.9|5
1635134960000|2021-10-25 04:09:20|2944.3|2938.3|2944.1|2938.1|2944.4|2938.4|2943.4|2937.4|4
1635135020000|2021-10-25 04:10:20|2943.9|2937.9|2943.1|2937.1|2943.9|2937.9|2943.1|2937.1|2
1635135030000|2021-10-25 04:10:30|2943.4|2937.4|2943.6|2937.6|2943.6|2937.6|2943.4|2937.4|2
1635135040000|2021-10-25 04:10:40|2943.4|2937.4|2942.9|2936.9|2943.4|2937.4|2942.9|2936.9|2
1635135190000|2021-10-25 04:13:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1635135260000|2021-10-25 04:14:20|2943.3|2937.3|2945.1|2939.1|2945.1|2939.1|2943.3|2937.3|2
1635135270000|2021-10-25 04:14:30|2944.8|2938.8|2947.3|2941.3|2947.3|2941.3|2944.8|2938.8|2
1635135280000|2021-10-25 04:14:40|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1635135290000|2021-10-25 04:14:50|2947.6|2941.6|2947.1|2941.1|2947.6|2941.6|2947.1|2941.1|2
1635135330000|2021-10-25 04:15:30|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1635135370000|2021-10-25 04:16:10|2946.5|2940.5|2945.9|2939.9|2946.5|2940.5|2945.9|2939.9|3
1635135550000|2021-10-25 04:19:10|2945|2939|2945.4|2939.4|2945.9|2939.9|2945|2939|4
1635135600000|2021-10-25 04:20:00|2945.1|2939.1|2942.8|2936.8|2945.1|2939.1|2942.8|2936.8|2
1635135620000|2021-10-25 04:20:20|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1635135750000|2021-10-25 04:22:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1635135860000|2021-10-25 04:24:20|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1635136190000|2021-10-25 04:29:50|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|3
1635136350000|2021-10-25 04:32:30|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|2
1635136360000|2021-10-25 04:32:40|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1635136370000|2021-10-25 04:32:50|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1635136560000|2021-10-25 04:36:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1635136580000|2021-10-25 04:36:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1635136640000|2021-10-25 04:37:20|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1635136660000|2021-10-25 04:37:40|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1635136820000|2021-10-25 04:40:20|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1635137220000|2021-10-25 04:47:00|2939.1|2933.1|2936.6|2930.6|2939.1|2933.1|2936.5|2930.5|3
1635137270000|2021-10-25 04:47:50|2936.5|2930.5|2936.4|2930.4|2936.5|2930.5|2936.4|2930.4|2
1635137340000|2021-10-25 04:49:00|2936.5|2930.5|2936.6|2930.6|2936.6|2930.6|2936.5|2930.5|2
1635137620000|2021-10-25 04:53:40|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1635137630000|2021-10-25 04:53:50|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2937.8|2931.8|3
1635137640000|2021-10-25 04:54:00|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1635137690000|2021-10-25 04:54:50|2937.4|2931.4|2935.9|2929.9|2937.4|2931.4|2935.9|2929.9|2
1635137930000|2021-10-25 04:58:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1635138030000|2021-10-25 05:00:30|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1635138220000|2021-10-25 05:03:40|2937.9|2931.9|2939.1|2933.1|2939.1|2933.1|2937.9|2931.9|2
1635138230000|2021-10-25 05:03:50|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1635138390000|2021-10-25 05:06:30|2938.6|2932.6|2939.4|2933.4|2939.4|2933.4|2938.6|2932.6|2
1635138410000|2021-10-25 05:06:50|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1635138460000|2021-10-25 05:07:40|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|2
1635138480000|2021-10-25 05:08:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1635138800000|2021-10-25 05:13:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1635138810000|2021-10-25 05:13:30|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1635139080000|2021-10-25 05:18:00|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1635139090000|2021-10-25 05:18:10|2939.9|2933.9|2941.6|2935.6|2941.6|2935.6|2939.9|2933.9|2
1635139100000|2021-10-25 05:18:20|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1635139110000|2021-10-25 05:18:30|2941.3|2935.3|2941.4|2935.4|2941.4|2935.4|2941.3|2935.3|2
1635139250000|2021-10-25 05:20:50|2942.1|2936.1|2942.3|2936.3|2942.3|2936.3|2942.1|2936.1|2
1635139270000|2021-10-25 05:21:10|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1635139280000|2021-10-25 05:21:20|2942.3|2936.3|2943.4|2937.4|2943.4|2937.4|2942.3|2936.3|3
1635139290000|2021-10-25 05:21:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1635139310000|2021-10-25 05:21:50|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1635139530000|2021-10-25 05:25:30|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1635139540000|2021-10-25 05:25:40|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1635139730000|2021-10-25 05:28:50|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1635139740000|2021-10-25 05:29:00|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1635139750000|2021-10-25 05:29:10|2943.4|2937.4|2942.1|2936.1|2943.4|2937.4|2942.1|2936.1|2
1635139770000|2021-10-25 05:29:30|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|2
1635139800000|2021-10-25 05:30:00|2942.3|2936.3|2938.1|2932.1|2942.3|2936.3|2938.1|2932.1|12
1635139810000|2021-10-25 05:30:10|2938.3|2932.3|2936.8|2930.8|2938.4|2932.4|2936.8|2930.8|6
1635139820000|2021-10-25 05:30:20|2936.6|2930.6|2937.1|2931.1|2937.6|2931.6|2936.6|2930.6|6
1635139830000|2021-10-25 05:30:30|2937|2931|2938|2932|2938|2932|2936.4|2930.4|9
1635139840000|2021-10-25 05:30:40|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1635139850000|2021-10-25 05:30:50|2938.6|2932.6|2937.9|2931.9|2938.6|2932.6|2937.1|2931.1|4
1635139860000|2021-10-25 05:31:00|2937.6|2931.6|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|6
1635139870000|2021-10-25 05:31:10|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|5
1635139880000|2021-10-25 05:31:20|2938.1|2932.1|2937.4|2931.4|2938.1|2932.1|2937.4|2931.4|9
1635139890000|2021-10-25 05:31:30|2937.1|2931.1|2937.1|2931.1|2937.6|2931.6|2937.1|2931.1|8
1635139900000|2021-10-25 05:31:40|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1635139910000|2021-10-25 05:31:50|2936.8|2930.8|2935.9|2929.9|2937.1|2931.1|2935.6|2929.6|8
1635139920000|2021-10-25 05:32:00|2935.1|2929.1|2934.5|2928.5|2935.1|2929.1|2934.4|2928.4|6
1635139930000|2021-10-25 05:32:10|2934.4|2928.4|2934.3|2928.3|2934.4|2928.4|2934.1|2928.1|3
1635139950000|2021-10-25 05:32:30|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1635139960000|2021-10-25 05:32:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1635139970000|2021-10-25 05:32:50|2934.4|2928.4|2934.9|2928.9|2935.3|2929.3|2934|2928|10
1635139990000|2021-10-25 05:33:10|2934.6|2928.6|2935.8|2929.8|2935.8|2929.8|2934.6|2928.6|3
1635140000000|2021-10-25 05:33:20|2935.6|2929.6|2935.9|2929.9|2935.9|2929.9|2935.6|2929.6|2
1635140010000|2021-10-25 05:33:30|2937.4|2931.4|2936.4|2930.4|2937.4|2931.4|2936.1|2930.1|5
1635140020000|2021-10-25 05:33:40|2936.1|2930.1|2936.3|2930.3|2936.4|2930.4|2936.1|2930.1|4
1635140030000|2021-10-25 05:33:50|2935.9|2929.9|2936.4|2930.4|2936.4|2930.4|2935.6|2929.6|3
1635140040000|2021-10-25 05:34:00|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1635140050000|2021-10-25 05:34:10|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1635140060000|2021-10-25 05:34:20|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1635140070000|2021-10-25 05:34:30|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1635140090000|2021-10-25 05:34:50|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1635140100000|2021-10-25 05:35:00|2936.4|2930.4|2935.6|2929.6|2936.4|2930.4|2935.6|2929.6|5
1635140110000|2021-10-25 05:35:10|2935.9|2929.9|2935.1|2929.1|2936.1|2930.1|2935.1|2929.1|12
1635140120000|2021-10-25 05:35:20|2934.1|2928.1|2934.1|2928.1|2934.9|2928.9|2933.5|2927.5|5
1635140160000|2021-10-25 05:36:00|2933.4|2927.4|2934.1|2928.1|2934.1|2928.1|2932.6|2926.6|5
1635140170000|2021-10-25 05:36:10|2933.6|2927.6|2933.9|2927.9|2934.1|2928.1|2933.6|2927.6|3
1635140180000|2021-10-25 05:36:20|2935|2929|2933.9|2927.9|2935|2929|2933.9|2927.9|7
1635140190000|2021-10-25 05:36:30|2933.6|2927.6|2933.9|2927.9|2933.9|2927.9|2933.6|2927.6|4
1635140200000|2021-10-25 05:36:40|2934.3|2928.3|2932.9|2926.9|2934.6|2928.6|2932.6|2926.6|8
1635140210000|2021-10-25 05:36:50|2932.4|2926.4|2932.4|2926.4|2933.3|2927.3|2932.4|2926.4|12
1635140220000|2021-10-25 05:37:00|2932.6|2926.6|2931.9|2925.9|2933.1|2927.1|2931.9|2925.9|4
1635140230000|2021-10-25 05:37:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1635140240000|2021-10-25 05:37:20|2931.6|2925.6|2931.6|2925.6|2931.8|2925.8|2931.6|2925.6|3
1635140260000|2021-10-25 05:37:40|2931.9|2925.9|2930.9|2924.9|2931.9|2925.9|2930.9|2924.9|4
1635140270000|2021-10-25 05:37:50|2930.6|2924.6|2929.9|2923.9|2930.6|2924.6|2929.9|2923.9|5
1635140280000|2021-10-25 05:38:00|2929.6|2923.6|2930.6|2924.6|2930.6|2924.6|2929.6|2923.6|5
1635140290000|2021-10-25 05:38:10|2930.8|2924.8|2930.4|2924.4|2930.8|2924.8|2930.4|2924.4|3
1635140300000|2021-10-25 05:38:20|2930.6|2924.6|2932.4|2926.4|2932.9|2926.9|2930.6|2924.6|5
1635140310000|2021-10-25 05:38:30|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1635140320000|2021-10-25 05:38:40|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1635140330000|2021-10-25 05:38:50|2932.5|2926.5|2933.8|2927.8|2933.9|2927.9|2932.5|2926.5|3
1635140340000|2021-10-25 05:39:00|2933.1|2927.1|2933.5|2927.5|2933.8|2927.8|2932.9|2926.9|5
1635140350000|2021-10-25 05:39:10|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.5|2927.5|3
1635140360000|2021-10-25 05:39:20|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2932.9|2926.9|4
1635140370000|2021-10-25 05:39:30|2933.5|2927.5|2931.8|2925.8|2933.5|2927.5|2931.8|2925.8|10
1635140380000|2021-10-25 05:39:40|2931.6|2925.6|2932|2926|2933.9|2927.9|2931.6|2925.6|10
1635140390000|2021-10-25 05:39:50|2931.6|2925.6|2931.6|2925.6|2931.9|2925.9|2931.6|2925.6|3
1635140400000|2021-10-25 05:40:00|2931.5|2925.5|2931.5|2925.5|2931.9|2925.9|2931.5|2925.5|7
1635140410000|2021-10-25 05:40:10|2931.6|2925.6|2933.9|2927.9|2933.9|2927.9|2931.6|2925.6|2
1635140420000|2021-10-25 05:40:20|2934.4|2928.4|2935.1|2929.1|2935.1|2929.1|2934.4|2928.4|3
1635140440000|2021-10-25 05:40:40|2935.6|2929.6|2936.6|2930.6|2936.6|2930.6|2935.6|2929.6|3
1635140450000|2021-10-25 05:40:50|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2936.1|2930.1|3
1635140460000|2021-10-25 05:41:00|2935.9|2929.9|2935.4|2929.4|2935.9|2929.9|2935.4|2929.4|4
1635140480000|2021-10-25 05:41:20|2935.8|2929.8|2936.6|2930.6|2936.8|2930.8|2935.8|2929.8|4
1635140490000|2021-10-25 05:41:30|2936.1|2930.1|2936.6|2930.6|2936.6|2930.6|2936.1|2930.1|3
1635140510000|2021-10-25 05:41:50|2937.4|2931.4|2936.6|2930.6|2937.4|2931.4|2936.6|2930.6|2
1635140560000|2021-10-25 05:42:40|2936.5|2930.5|2936.6|2930.6|2936.6|2930.6|2936.5|2930.5|2
1635140580000|2021-10-25 05:43:00|2936.4|2930.4|2936.5|2930.5|2936.5|2930.5|2936|2930|4
1635140590000|2021-10-25 05:43:10|2936.1|2930.1|2935.1|2929.1|2936.1|2930.1|2935.1|2929.1|3
1635140600000|2021-10-25 05:43:20|2935.6|2929.6|2936.1|2930.1|2936.1|2930.1|2935.6|2929.6|2
1635140670000|2021-10-25 05:44:30|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.4|2929.4|6
1635140680000|2021-10-25 05:44:40|2936|2930|2936.6|2930.6|2936.6|2930.6|2936|2930|4
1635140710000|2021-10-25 05:45:10|2936.1|2930.1|2935|2929|2936.1|2930.1|2934.6|2928.6|4
1635140720000|2021-10-25 05:45:20|2934.6|2928.6|2934.6|2928.6|2934.9|2928.9|2934.6|2928.6|3
1635140730000|2021-10-25 05:45:30|2934.4|2928.4|2934.4|2928.4|2934.6|2928.6|2934.1|2928.1|4
1635140760000|2021-10-25 05:46:00|2934.1|2928.1|2934.6|2928.6|2934.6|2928.6|2934.1|2928.1|2
1635140770000|2021-10-25 05:46:10|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1635140820000|2021-10-25 05:47:00|2933.3|2927.3|2933.9|2927.9|2933.9|2927.9|2931.6|2925.6|5
1635140840000|2021-10-25 05:47:20|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.1|2927.1|4
1635140850000|2021-10-25 05:47:30|2932.8|2926.8|2930.3|2924.3|2932.8|2926.8|2930.3|2924.3|5
1635140870000|2021-10-25 05:47:50|2929.9|2923.9|2929.8|2923.8|2930.4|2924.4|2929.8|2923.8|3
1635140880000|2021-10-25 05:48:00|2929.4|2923.4|2928.8|2922.8|2930.1|2924.1|2928.8|2922.8|5
1635140900000|2021-10-25 05:48:20|2929.6|2923.6|2930.4|2924.4|2930.4|2924.4|2929.6|2923.6|9
1635140910000|2021-10-25 05:48:30|2930.1|2924.1|2930|2924|2930.4|2924.4|2929.6|2923.6|9
1635140920000|2021-10-25 05:48:40|2929.8|2923.8|2929.9|2923.9|2929.9|2923.9|2929.8|2923.8|2
1635140930000|2021-10-25 05:48:50|2930.1|2924.1|2931.4|2925.4|2932.3|2926.3|2930.1|2924.1|8
1635140940000|2021-10-25 05:49:00|2931.5|2925.5|2929.6|2923.6|2931.5|2925.5|2929.6|2923.6|5
1635140950000|2021-10-25 05:49:10|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.1|2923.1|4
1635140990000|2021-10-25 05:49:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1635141000000|2021-10-25 05:50:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1635141010000|2021-10-25 05:50:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|3
1635141040000|2021-10-25 05:50:40|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|2
1635141080000|2021-10-25 05:51:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1635141090000|2021-10-25 05:51:30|2928.6|2922.6|2927.8|2921.8|2928.6|2922.6|2927.8|2921.8|3
1635141100000|2021-10-25 05:51:40|2927.5|2921.5|2926.9|2920.9|2927.5|2921.5|2926.9|2920.9|3
1635141120000|2021-10-25 05:52:00|2926.6|2920.6|2927|2921|2927|2921|2925.9|2919.9|5
1635141140000|2021-10-25 05:52:20|2926.9|2920.9|2926.8|2920.8|2926.9|2920.9|2926.8|2920.8|2
1635141150000|2021-10-25 05:52:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1635141160000|2021-10-25 05:52:40|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1635141170000|2021-10-25 05:52:50|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1635141180000|2021-10-25 05:53:00|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1635141190000|2021-10-25 05:53:10|2928.1|2922.1|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|2
1635141200000|2021-10-25 05:53:20|2927.6|2921.6|2927.4|2921.4|2927.8|2921.8|2927.4|2921.4|6
1635141210000|2021-10-25 05:53:30|2927.1|2921.1|2927.1|2921.1|2927.3|2921.3|2927.1|2921.1|3
1635141220000|2021-10-25 05:53:40|2927|2921|2926.6|2920.6|2927|2921|2926.1|2920.1|4
1635141300000|2021-10-25 05:55:00|2928|2922|2926.9|2920.9|2928|2922|2926.9|2920.9|2
1635141330000|2021-10-25 05:55:30|2926.6|2920.6|2925.1|2919.1|2926.6|2920.6|2924.4|2918.4|8
1635141340000|2021-10-25 05:55:40|2925.4|2919.4|2924.9|2918.9|2925.4|2919.4|2923.8|2917.8|9
1635141350000|2021-10-25 05:55:50|2924.6|2918.6|2923.9|2917.9|2924.9|2918.9|2922.6|2916.6|13
1635141360000|2021-10-25 05:56:00|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2923.9|2917.9|2
1635141370000|2021-10-25 05:56:10|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2922.4|2916.4|4
1635141380000|2021-10-25 05:56:20|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|2
1635141390000|2021-10-25 05:56:30|2923.1|2917.1|2922.4|2916.4|2923.6|2917.6|2922.4|2916.4|12
1635141400000|2021-10-25 05:56:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1635141410000|2021-10-25 05:56:50|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1635141420000|2021-10-25 05:57:00|2921.6|2915.6|2921.5|2915.5|2921.6|2915.6|2921.5|2915.5|2
1635141430000|2021-10-25 05:57:10|2921.9|2915.9|2920.9|2914.9|2922|2916|2920.9|2914.9|12
1635141440000|2021-10-25 05:57:20|2920.6|2914.6|2918.8|2912.8|2920.6|2914.6|2918.6|2912.6|7
1635141450000|2021-10-25 05:57:30|2918.1|2912.1|2916.9|2910.9|2918.1|2912.1|2916.1|2910.1|4
1635141460000|2021-10-25 05:57:40|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1635141470000|2021-10-25 05:57:50|2917.1|2911.1|2916.8|2910.8|2917.1|2911.1|2915.6|2909.6|8
1635141480000|2021-10-25 05:58:00|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2914.6|2908.6|5
1635141510000|2021-10-25 05:58:30|2915.9|2909.9|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|5
1635141530000|2021-10-25 05:58:50|2916|2910|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|3
1635141540000|2021-10-25 05:59:00|2916.6|2910.6|2920.1|2914.1|2921.1|2915.1|2916.6|2910.6|15
1635141550000|2021-10-25 05:59:10|2920.4|2914.4|2919.1|2913.1|2920.4|2914.4|2919.1|2913.1|6
1635141560000|2021-10-25 05:59:20|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1635141570000|2021-10-25 05:59:30|2919.6|2913.6|2919.9|2913.9|2920.4|2914.4|2919.6|2913.6|11
1635141580000|2021-10-25 05:59:40|2920.4|2914.4|2920.9|2914.9|2920.9|2914.9|2920.4|2914.4|2
1635141590000|2021-10-25 05:59:50|2921.3|2915.3|2921.4|2915.4|2921.4|2915.4|2921.3|2915.3|4
1635141600000|2021-10-25 06:00:00|2921.3|2915.3|2921.4|2915.4|2921.4|2915.4|2921.3|2915.3|4
1635141610000|2021-10-25 06:00:10|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1635141620000|2021-10-25 06:00:20|2921.5|2915.5|2921.6|2915.6|2921.6|2915.6|2921.1|2915.1|7
1635141660000|2021-10-25 06:01:00|2921.8|2915.8|2923.9|2917.9|2923.9|2917.9|2921.8|2915.8|8
1635141670000|2021-10-25 06:01:10|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1635141680000|2021-10-25 06:01:20|2925.1|2919.1|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|3
1635141690000|2021-10-25 06:01:30|2924.9|2918.9|2924.8|2918.8|2924.9|2918.9|2924.6|2918.6|3
1635141700000|2021-10-25 06:01:40|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1635141710000|2021-10-25 06:01:50|2925.6|2919.6|2926.9|2920.9|2927.6|2921.6|2925.6|2919.6|10
1635141720000|2021-10-25 06:02:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.3|2920.3|5
1635141730000|2021-10-25 06:02:10|2926.4|2920.4|2924.6|2918.6|2926.6|2920.6|2924|2918|11
1635141780000|2021-10-25 06:03:00|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.1|2918.1|3
1635141810000|2021-10-25 06:03:30|2924.4|2918.4|2924.4|2918.4|2924.9|2918.9|2924.4|2918.4|4
1635141820000|2021-10-25 06:03:40|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.4|2918.4|2
1635141830000|2021-10-25 06:03:50|2924.6|2918.6|2923.8|2917.8|2924.6|2918.6|2923.8|2917.8|3
1635141840000|2021-10-25 06:04:00|2923.5|2917.5|2923.6|2917.6|2923.6|2917.6|2923.5|2917.5|2
1635141850000|2021-10-25 06:04:10|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1635141870000|2021-10-25 06:04:30|2924.1|2918.1|2925.1|2919.1|2925.3|2919.3|2924.1|2918.1|4
1635141880000|2021-10-25 06:04:40|2925.4|2919.4|2924.9|2918.9|2925.4|2919.4|2924.5|2918.5|3
1635141890000|2021-10-25 06:04:50|2925.1|2919.1|2925.9|2919.9|2925.9|2919.9|2925.1|2919.1|4
1635141900000|2021-10-25 06:05:00|2926|2920|2925.9|2919.9|2926.4|2920.4|2925.9|2919.9|5
1635141940000|2021-10-25 06:05:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1635141950000|2021-10-25 06:05:50|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1635141970000|2021-10-25 06:06:10|2925.1|2919.1|2924.4|2918.4|2925.1|2919.1|2924.4|2918.4|3
1635141980000|2021-10-25 06:06:20|2923.9|2917.9|2922.9|2916.9|2923.9|2917.9|2922.8|2916.8|4
1635141990000|2021-10-25 06:06:30|2923.1|2917.1|2923.9|2917.9|2923.9|2917.9|2923.1|2917.1|2
1635142030000|2021-10-25 06:07:10|2924|2918|2924|2918|2924|2918|2923.9|2917.9|3
1635142040000|2021-10-25 06:07:20|2924.1|2918.1|2925.3|2919.3|2925.3|2919.3|2924.1|2918.1|3
1635142050000|2021-10-25 06:07:30|2925.4|2919.4|2926.5|2920.5|2926.5|2920.5|2925.4|2919.4|5
1635142070000|2021-10-25 06:07:50|2926.1|2920.1|2926.4|2920.4|2926.4|2920.4|2926.1|2920.1|2
1635142100000|2021-10-25 06:08:20|2926.8|2920.8|2927.4|2921.4|2927.4|2921.4|2926.8|2920.8|3
1635142110000|2021-10-25 06:08:30|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1635142120000|2021-10-25 06:08:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1635142130000|2021-10-25 06:08:50|2927.9|2921.9|2929.1|2923.1|2929.6|2923.6|2927.9|2921.9|8
1635142140000|2021-10-25 06:09:00|2928.9|2922.9|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|3
1635142150000|2021-10-25 06:09:10|2928.6|2922.6|2928.1|2922.1|2928.6|2922.6|2927.9|2921.9|5
1635142180000|2021-10-25 06:09:40|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1635142210000|2021-10-25 06:10:10|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1635142220000|2021-10-25 06:10:20|2928.4|2922.4|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|2
1635142230000|2021-10-25 06:10:30|2927.9|2921.9|2927.5|2921.5|2927.9|2921.9|2927.5|2921.5|3
1635142240000|2021-10-25 06:10:40|2927.1|2921.1|2927.1|2921.1|2927.4|2921.4|2927.1|2921.1|3
1635142250000|2021-10-25 06:10:50|2926.9|2920.9|2925.6|2919.6|2926.9|2920.9|2925.6|2919.6|6
1635142260000|2021-10-25 06:11:00|2926.1|2920.1|2926.9|2920.9|2926.9|2920.9|2926.1|2920.1|2
1635142270000|2021-10-25 06:11:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1635142280000|2021-10-25 06:11:20|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1635142300000|2021-10-25 06:11:40|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1635142320000|2021-10-25 06:12:00|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1635142340000|2021-10-25 06:12:20|2926.1|2920.1|2927.4|2921.4|2927.4|2921.4|2926.1|2920.1|6
1635142350000|2021-10-25 06:12:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1635142360000|2021-10-25 06:12:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1635142380000|2021-10-25 06:13:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.4|2921.4|3
1635142390000|2021-10-25 06:13:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1635142400000|2021-10-25 06:13:20|2927.1|2921.1|2927.1|2921.1|2927.6|2921.6|2927.1|2921.1|3
1635142410000|2021-10-25 06:13:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1635142420000|2021-10-25 06:13:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1635142430000|2021-10-25 06:13:50|2926.6|2920.6|2924.1|2918.1|2926.6|2920.6|2923.9|2917.9|6
1635142440000|2021-10-25 06:14:00|2924.4|2918.4|2925.6|2919.6|2925.6|2919.6|2924.4|2918.4|5
1635142450000|2021-10-25 06:14:10|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1635142460000|2021-10-25 06:14:20|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1635142470000|2021-10-25 06:14:30|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1635142480000|2021-10-25 06:14:40|2925.4|2919.4|2924.9|2918.9|2925.4|2919.4|2924.9|2918.9|3
1635142500000|2021-10-25 06:15:00|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1635142510000|2021-10-25 06:15:10|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1635142520000|2021-10-25 06:15:20|2925.9|2919.9|2926.4|2920.4|2926.4|2920.4|2925.9|2919.9|3
1635142530000|2021-10-25 06:15:30|2926.3|2920.3|2926.5|2920.5|2927.4|2921.4|2926.3|2920.3|7
1635142550000|2021-10-25 06:15:50|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|4
1635142570000|2021-10-25 06:16:10|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.9|2919.9|2
1635142580000|2021-10-25 06:16:20|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1635142590000|2021-10-25 06:16:30|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1635142600000|2021-10-25 06:16:40|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1635142610000|2021-10-25 06:16:50|2924.9|2918.9|2924.1|2918.1|2924.9|2918.9|2924.1|2918.1|4
1635142640000|2021-10-25 06:17:20|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1635142650000|2021-10-25 06:17:30|2923.8|2917.8|2924.4|2918.4|2924.6|2918.6|2923.4|2917.4|5
1635142660000|2021-10-25 06:17:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1635142670000|2021-10-25 06:17:50|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1635142680000|2021-10-25 06:18:00|2924.4|2918.4|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|2
1635142690000|2021-10-25 06:18:10|2923.9|2917.9|2921.8|2915.8|2923.9|2917.9|2921.8|2915.8|4
1635142700000|2021-10-25 06:18:20|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|5
1635142710000|2021-10-25 06:18:30|2921.4|2915.4|2921.6|2915.6|2921.8|2915.8|2921.4|2915.4|4
1635142720000|2021-10-25 06:18:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1635142730000|2021-10-25 06:18:50|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|3
1635142740000|2021-10-25 06:19:00|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1635142750000|2021-10-25 06:19:10|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1635142760000|2021-10-25 06:19:20|2918.1|2912.1|2917.4|2911.4|2918.1|2912.1|2917.4|2911.4|3
1635142770000|2021-10-25 06:19:30|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1635142780000|2021-10-25 06:19:40|2918.1|2912.1|2919.1|2913.1|2919.3|2913.3|2918.1|2912.1|4
1635142820000|2021-10-25 06:20:20|2919.4|2913.4|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|3
1635142840000|2021-10-25 06:20:40|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.4|2913.4|2
1635142850000|2021-10-25 06:20:50|2919.1|2913.1|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|3
1635142860000|2021-10-25 06:21:00|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1635142870000|2021-10-25 06:21:10|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1635142880000|2021-10-25 06:21:20|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1635142900000|2021-10-25 06:21:40|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1635142910000|2021-10-25 06:21:50|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.1|2913.1|4
1635142920000|2021-10-25 06:22:00|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1635142940000|2021-10-25 06:22:20|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1635142960000|2021-10-25 06:22:40|2919|2913|2919.4|2913.4|2919.4|2913.4|2919|2913|3
1635142980000|2021-10-25 06:23:00|2919.6|2913.6|2920.9|2914.9|2920.9|2914.9|2919.6|2913.6|3
1635142990000|2021-10-25 06:23:10|2921.1|2915.1|2921.1|2915.1|2921.3|2915.3|2921.1|2915.1|3
1635143000000|2021-10-25 06:23:20|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1635143010000|2021-10-25 06:23:30|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1635143020000|2021-10-25 06:23:40|2920.6|2914.6|2919.1|2913.1|2920.6|2914.6|2919.1|2913.1|3
1635143120000|2021-10-25 06:25:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1635143140000|2021-10-25 06:25:40|2918.1|2912.1|2917.4|2911.4|2918.1|2912.1|2917.4|2911.4|4
1635143150000|2021-10-25 06:25:50|2916.4|2910.4|2917.6|2911.6|2917.6|2911.6|2916.4|2910.4|6
1635143160000|2021-10-25 06:26:00|2917.4|2911.4|2916.8|2910.8|2917.4|2911.4|2916.8|2910.8|5
1635143170000|2021-10-25 06:26:10|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|7
1635143180000|2021-10-25 06:26:20|2916.6|2910.6|2916.4|2910.4|2916.9|2910.9|2916.3|2910.3|8
1635143190000|2021-10-25 06:26:30|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|3
1635143200000|2021-10-25 06:26:40|2917.4|2911.4|2916.9|2910.9|2917.6|2911.6|2916.9|2910.9|5
1635143210000|2021-10-25 06:26:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635143220000|2021-10-25 06:27:00|2916.9|2910.9|2916.8|2910.8|2916.9|2910.9|2916.8|2910.8|2
1635143230000|2021-10-25 06:27:10|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1635143250000|2021-10-25 06:27:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1635143260000|2021-10-25 06:27:40|2916.4|2910.4|2916.3|2910.3|2916.4|2910.4|2916.1|2910.1|4
1635143270000|2021-10-25 06:27:50|2916.4|2910.4|2916.8|2910.8|2916.8|2910.8|2916.4|2910.4|3
1635143280000|2021-10-25 06:28:00|2916.9|2910.9|2918.8|2912.8|2918.8|2912.8|2916.9|2910.9|4
1635143300000|2021-10-25 06:28:20|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1635143310000|2021-10-25 06:28:30|2918.4|2912.4|2918.9|2912.9|2918.9|2912.9|2918.4|2912.4|3
1635143320000|2021-10-25 06:28:40|2918.6|2912.6|2919.5|2913.5|2919.5|2913.5|2918.6|2912.6|4
1635143330000|2021-10-25 06:28:50|2919.6|2913.6|2920.6|2914.6|2920.6|2914.6|2919.6|2913.6|3
1635143340000|2021-10-25 06:29:00|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|4
1635143350000|2021-10-25 06:29:10|2919.9|2913.9|2919.1|2913.1|2919.9|2913.9|2919.1|2913.1|3
1635143360000|2021-10-25 06:29:20|2918.9|2912.9|2918.4|2912.4|2918.9|2912.9|2918.4|2912.4|2
1635143370000|2021-10-25 06:29:30|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1635143390000|2021-10-25 06:29:50|2918.3|2912.3|2917|2911|2918.3|2912.3|2917|2911|3
1635143400000|2021-10-25 06:30:00|2916.1|2910.1|2914.4|2908.4|2916.1|2910.1|2914.4|2908.4|5
1635143490000|2021-10-25 06:31:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635143500000|2021-10-25 06:31:40|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.3|2908.3|3
1635143520000|2021-10-25 06:32:00|2914.9|2908.9|2914.4|2908.4|2914.9|2908.9|2914.4|2908.4|7
1635143530000|2021-10-25 06:32:10|2914.6|2908.6|2914.4|2908.4|2914.9|2908.9|2914.4|2908.4|4
1635143540000|2021-10-25 06:32:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1635143580000|2021-10-25 06:33:00|2915.1|2909.1|2915.6|2909.6|2915.6|2909.6|2915.1|2909.1|3
1635143610000|2021-10-25 06:33:30|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1635143620000|2021-10-25 06:33:40|2916.1|2910.1|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|4
1635143640000|2021-10-25 06:34:00|2917.4|2911.4|2918.5|2912.5|2918.5|2912.5|2917.4|2911.4|3
1635143660000|2021-10-25 06:34:20|2919.9|2913.9|2918.1|2912.1|2919.9|2913.9|2918.1|2912.1|2
1635143670000|2021-10-25 06:34:30|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.8|2911.8|3
1635143680000|2021-10-25 06:34:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1635143730000|2021-10-25 06:35:30|2919.4|2913.4|2919|2913|2919.4|2913.4|2919|2913|2
1635143740000|2021-10-25 06:35:40|2919.1|2913.1|2919|2913|2919.1|2913.1|2919|2913|2
1635143750000|2021-10-25 06:35:50|2918.9|2912.9|2918.5|2912.5|2918.9|2912.9|2918.5|2912.5|2
1635143790000|2021-10-25 06:36:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1635143800000|2021-10-25 06:36:40|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|3
1635143820000|2021-10-25 06:37:00|2917.9|2911.9|2917.9|2911.9|2918.6|2912.6|2917.9|2911.9|3
1635143830000|2021-10-25 06:37:10|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1635143840000|2021-10-25 06:37:20|2918.4|2912.4|2920.6|2914.6|2920.6|2914.6|2918.4|2912.4|7
1635143850000|2021-10-25 06:37:30|2920.4|2914.4|2919.8|2913.8|2920.4|2914.4|2919.8|2913.8|3
1635143870000|2021-10-25 06:37:50|2919.9|2913.9|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|3
1635143880000|2021-10-25 06:38:00|2920.3|2914.3|2920.6|2914.6|2920.6|2914.6|2920.3|2914.3|3
1635143890000|2021-10-25 06:38:10|2920.4|2914.4|2920|2914|2920.4|2914.4|2920|2914|3
1635143900000|2021-10-25 06:38:20|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1635143930000|2021-10-25 06:38:50|2920.6|2914.6|2921.1|2915.1|2921.1|2915.1|2920.6|2914.6|3
1635143950000|2021-10-25 06:39:10|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|2
1635143970000|2021-10-25 06:39:30|2922.6|2916.6|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|3
1635144000000|2021-10-25 06:40:00|2922.3|2916.3|2922.4|2916.4|2922.4|2916.4|2922|2916|3
1635144010000|2021-10-25 06:40:10|2922.6|2916.6|2923|2917|2923.6|2917.6|2922.6|2916.6|3
1635144020000|2021-10-25 06:40:20|2922.6|2916.6|2923|2917|2923|2917|2922.4|2916.4|4
1635144030000|2021-10-25 06:40:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.4|2916.4|3
1635144040000|2021-10-25 06:40:40|2922.4|2916.4|2922.8|2916.8|2922.8|2916.8|2922.4|2916.4|2
1635144060000|2021-10-25 06:41:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1635144080000|2021-10-25 06:41:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1635144110000|2021-10-25 06:41:50|2923|2917|2923|2917|2923|2917|2923|2917|1
1635144120000|2021-10-25 06:42:00|2922.8|2916.8|2921.4|2915.4|2922.8|2916.8|2921.4|2915.4|4
1635144130000|2021-10-25 06:42:10|2921.6|2915.6|2921.8|2915.8|2921.9|2915.9|2921.6|2915.6|3
1635144160000|2021-10-25 06:42:40|2921.6|2915.6|2922.6|2916.6|2922.6|2916.6|2921.4|2915.4|4
1635144170000|2021-10-25 06:42:50|2922.4|2916.4|2922.4|2916.4|2922.8|2916.8|2922.4|2916.4|3
1635144190000|2021-10-25 06:43:10|2922.8|2916.8|2922.9|2916.9|2922.9|2916.9|2922.8|2916.8|2
1635144250000|2021-10-25 06:44:10|2923|2917|2923|2917|2923.1|2917.1|2923|2917|3
1635144270000|2021-10-25 06:44:30|2923.1|2917.1|2923|2917|2923.1|2917.1|2923|2917|2
1635144290000|2021-10-25 06:44:50|2922.6|2916.6|2922.1|2916.1|2922.6|2916.6|2922.1|2916.1|2
1635144300000|2021-10-25 06:45:00|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1635144310000|2021-10-25 06:45:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1635144320000|2021-10-25 06:45:20|2921.9|2915.9|2923|2917|2923|2917|2921.9|2915.9|2
1635144350000|2021-10-25 06:45:50|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1635144360000|2021-10-25 06:46:00|2922.6|2916.6|2921.9|2915.9|2922.6|2916.6|2921.9|2915.9|4
1635144390000|2021-10-25 06:46:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2920.6|2914.6|5
1635144400000|2021-10-25 06:46:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1635144430000|2021-10-25 06:47:10|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1635144480000|2021-10-25 06:48:00|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1635144500000|2021-10-25 06:48:20|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|2
1635144540000|2021-10-25 06:49:00|2922.8|2916.8|2922.4|2916.4|2922.8|2916.8|2922.4|2916.4|2
1635144550000|2021-10-25 06:49:10|2921.9|2915.9|2922|2916|2922|2916|2921.6|2915.6|5
1635144570000|2021-10-25 06:49:30|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1635144590000|2021-10-25 06:49:50|2922.1|2916.1|2923|2917|2923|2917|2922.1|2916.1|2
1635144630000|2021-10-25 06:50:30|2922.8|2916.8|2921.9|2915.9|2922.8|2916.8|2921.9|2915.9|2
1635144640000|2021-10-25 06:50:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1635144660000|2021-10-25 06:51:00|2921.6|2915.6|2920.3|2914.3|2921.6|2915.6|2920.3|2914.3|10
1635144680000|2021-10-25 06:51:20|2920.6|2914.6|2921.1|2915.1|2921.6|2915.6|2920.4|2914.4|7
1635144690000|2021-10-25 06:51:30|2921.4|2915.4|2920.9|2914.9|2921.4|2915.4|2920.9|2914.9|5
1635144700000|2021-10-25 06:51:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1635144710000|2021-10-25 06:51:50|2921.6|2915.6|2920.4|2914.4|2921.6|2915.6|2920.4|2914.4|4
1635144730000|2021-10-25 06:52:10|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1635144740000|2021-10-25 06:52:20|2920.4|2914.4|2921.5|2915.5|2921.5|2915.5|2920.4|2914.4|3
1635144750000|2021-10-25 06:52:30|2921.6|2915.6|2921.5|2915.5|2921.6|2915.6|2921.5|2915.5|2
1635144760000|2021-10-25 06:52:40|2921.8|2915.8|2921.9|2915.9|2923|2917|2921.8|2915.8|8
1635144770000|2021-10-25 06:52:50|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1635144780000|2021-10-25 06:53:00|2921.9|2915.9|2921.5|2915.5|2921.9|2915.9|2921.5|2915.5|3
1635144790000|2021-10-25 06:53:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1635144800000|2021-10-25 06:53:20|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.6|2914.6|4
1635144850000|2021-10-25 06:54:10|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1635144860000|2021-10-25 06:54:20|2920.1|2914.1|2921.1|2915.1|2921.1|2915.1|2920.1|2914.1|2
1635144870000|2021-10-25 06:54:30|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|3
1635144880000|2021-10-25 06:54:40|2920.6|2914.6|2920.4|2914.4|2920.9|2914.9|2920.4|2914.4|3
1635144890000|2021-10-25 06:54:50|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1635144900000|2021-10-25 06:55:00|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2918.5|2912.5|6
1635144910000|2021-10-25 06:55:10|2919.5|2913.5|2920|2914|2920|2914|2919.5|2913.5|3
1635144920000|2021-10-25 06:55:20|2920.3|2914.3|2919|2913|2920.3|2914.3|2919|2913|3
1635144930000|2021-10-25 06:55:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1635144940000|2021-10-25 06:55:40|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|3
1635144950000|2021-10-25 06:55:50|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|3
1635144960000|2021-10-25 06:56:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1635144970000|2021-10-25 06:56:10|2917.8|2911.8|2916.5|2910.5|2917.8|2911.8|2916.5|2910.5|2
1635144980000|2021-10-25 06:56:20|2916.8|2910.8|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|4
1635144990000|2021-10-25 06:56:30|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1635145000000|2021-10-25 06:56:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1635145010000|2021-10-25 06:56:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1635145020000|2021-10-25 06:57:00|2917.5|2911.5|2920|2914|2920|2914|2917.5|2911.5|3
1635145030000|2021-10-25 06:57:10|2919|2913|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|4
1635145040000|2021-10-25 06:57:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1635145060000|2021-10-25 06:57:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1635145070000|2021-10-25 06:57:50|2918|2912|2917|2911|2918|2912|2917|2911|4
1635145080000|2021-10-25 06:58:00|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1635145090000|2021-10-25 06:58:10|2917|2911|2917|2911|2917|2911|2917|2911|1
1635145100000|2021-10-25 06:58:20|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1635145110000|2021-10-25 06:58:30|2918|2912|2917.3|2911.3|2918|2912|2917.3|2911.3|5
1635145130000|2021-10-25 06:58:50|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1635145140000|2021-10-25 06:59:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|4
1635145150000|2021-10-25 06:59:10|2917|2911|2916|2910|2917|2911|2915.8|2909.8|4
1635145160000|2021-10-25 06:59:20|2916.3|2910.3|2916|2910|2916.3|2910.3|2914.5|2908.5|5
1635145170000|2021-10-25 06:59:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635145180000|2021-10-25 06:59:40|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1635145190000|2021-10-25 06:59:50|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|3
1635145200000|2021-10-25 07:00:00|2917.3|2911.3|2919.5|2913.5|2919.5|2913.5|2917.3|2911.3|6
1635145210000|2021-10-25 07:00:10|2919.3|2913.3|2920|2914|2920|2914|2919.3|2913.3|3
1635145220000|2021-10-25 07:00:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1635145230000|2021-10-25 07:00:30|2919.5|2913.5|2916.8|2910.8|2919.5|2913.5|2915.8|2909.8|4
1635145240000|2021-10-25 07:00:40|2918|2912|2917.8|2911.8|2918|2912|2917.5|2911.5|3
1635145250000|2021-10-25 07:00:50|2918|2912|2919.5|2913.5|2919.5|2913.5|2918|2912|2
1635145260000|2021-10-25 07:01:00|2920|2914|2920|2914|2920.3|2914.3|2920|2914|3
1635145270000|2021-10-25 07:01:10|2920.3|2914.3|2920.5|2914.5|2920.8|2914.8|2920.3|2914.3|4
1635145290000|2021-10-25 07:01:30|2920.3|2914.3|2919|2913|2920.3|2914.3|2919|2913|2
1635145300000|2021-10-25 07:01:40|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1635145310000|2021-10-25 07:01:50|2918|2912|2918|2912|2918|2912|2918|2912|1
1635145320000|2021-10-25 07:02:00|2918.8|2912.8|2918|2912|2918.8|2912.8|2918|2912|2
1635145360000|2021-10-25 07:02:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1635145370000|2021-10-25 07:02:50|2918.8|2912.8|2921.8|2915.8|2921.8|2915.8|2918.8|2912.8|4
1635145380000|2021-10-25 07:03:00|2921.5|2915.5|2919.3|2913.3|2921.5|2915.5|2919.3|2913.3|2
1635145410000|2021-10-25 07:03:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1635145460000|2021-10-25 07:04:20|2919|2913|2917.8|2911.8|2919|2913|2917.8|2911.8|3
1635145490000|2021-10-25 07:04:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1635145500000|2021-10-25 07:05:00|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|2
1635145510000|2021-10-25 07:05:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1635145520000|2021-10-25 07:05:20|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1635145530000|2021-10-25 07:05:30|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1635145560000|2021-10-25 07:06:00|2916.8|2910.8|2918.5|2912.5|2918.5|2912.5|2916.8|2910.8|2
1635145570000|2021-10-25 07:06:10|2918.8|2912.8|2919.8|2913.8|2919.8|2913.8|2918.8|2912.8|4
1635145580000|2021-10-25 07:06:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1635145600000|2021-10-25 07:06:40|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|3
1635145650000|2021-10-25 07:07:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1635145660000|2021-10-25 07:07:40|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1635145670000|2021-10-25 07:07:50|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|2
1635145680000|2021-10-25 07:08:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1635145690000|2021-10-25 07:08:10|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1635145720000|2021-10-25 07:08:40|2920.3|2914.3|2921|2915|2922.3|2916.3|2920.3|2914.3|5
1635145730000|2021-10-25 07:08:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1635145760000|2021-10-25 07:09:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1635145770000|2021-10-25 07:09:30|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1635145790000|2021-10-25 07:09:50|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1635145800000|2021-10-25 07:10:00|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1635145900000|2021-10-25 07:11:40|2920.5|2914.5|2921.8|2915.8|2921.8|2915.8|2920.5|2914.5|4
1635145910000|2021-10-25 07:11:50|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|2
1635145940000|2021-10-25 07:12:20|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1635145950000|2021-10-25 07:12:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1635145960000|2021-10-25 07:12:40|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1635146020000|2021-10-25 07:13:40|2920|2914|2918.8|2912.8|2920|2914|2918.8|2912.8|4
1635146030000|2021-10-25 07:13:50|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1635146040000|2021-10-25 07:14:00|2918|2912|2917|2911|2918|2912|2916.3|2910.3|4
1635146050000|2021-10-25 07:14:10|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|4
1635146080000|2021-10-25 07:14:40|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1635146090000|2021-10-25 07:14:50|2914.8|2908.8|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|5
1635146100000|2021-10-25 07:15:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635146120000|2021-10-25 07:15:20|2915|2909|2918|2912|2918|2912|2915|2909|3
1635146170000|2021-10-25 07:16:10|2918.3|2912.3|2919.3|2913.3|2919.3|2913.3|2918.3|2912.3|3
1635146180000|2021-10-25 07:16:20|2919.5|2913.5|2920.3|2914.3|2920.3|2914.3|2919.5|2913.5|3
1635146250000|2021-10-25 07:17:30|2920|2914|2919.3|2913.3|2920|2914|2919.3|2913.3|2
1635146280000|2021-10-25 07:18:00|2919|2913|2917.8|2911.8|2919|2913|2917.3|2911.3|5
1635146320000|2021-10-25 07:18:40|2918|2912|2920.8|2914.8|2920.8|2914.8|2918|2912|4
1635146330000|2021-10-25 07:18:50|2920.5|2914.5|2921|2915|2921|2915|2920.5|2914.5|2
1635146340000|2021-10-25 07:19:00|2921.3|2915.3|2921|2915|2922.3|2916.3|2921|2915|6
1635146360000|2021-10-25 07:19:20|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.5|2914.5|6
1635146370000|2021-10-25 07:19:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1635146380000|2021-10-25 07:19:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1635146400000|2021-10-25 07:20:00|2921.5|2915.5|2920.3|2914.3|2921.5|2915.5|2920.3|2914.3|4
1635146420000|2021-10-25 07:20:20|2921.5|2915.5|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|2
1635146440000|2021-10-25 07:20:40|2922|2916|2922|2916|2922.3|2916.3|2922|2916|3
1635146490000|2021-10-25 07:21:30|2922.5|2916.5|2923.5|2917.5|2923.5|2917.5|2922.5|2916.5|3
1635146510000|2021-10-25 07:21:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1635146520000|2021-10-25 07:22:00|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|3
1635146560000|2021-10-25 07:22:40|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1635146580000|2021-10-25 07:23:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1635146590000|2021-10-25 07:23:10|2924.3|2918.3|2924.8|2918.8|2926.3|2920.3|2924.3|2918.3|7
1635146600000|2021-10-25 07:23:20|2925|2919|2925|2919|2925.3|2919.3|2925|2919|3
1635146610000|2021-10-25 07:23:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|3
1635146650000|2021-10-25 07:24:10|2925.8|2919.8|2926.8|2920.8|2928|2922|2925.8|2919.8|5
1635146660000|2021-10-25 07:24:20|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|3
1635146670000|2021-10-25 07:24:30|2925.5|2919.5|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|3
1635146730000|2021-10-25 07:25:30|2925.3|2919.3|2924.3|2918.3|2925.3|2919.3|2924.3|2918.3|2
1635146740000|2021-10-25 07:25:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1635146750000|2021-10-25 07:25:50|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1635146770000|2021-10-25 07:26:10|2923.8|2917.8|2923|2917|2923.8|2917.8|2923|2917|2
1635146780000|2021-10-25 07:26:20|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1635146810000|2021-10-25 07:26:50|2922.3|2916.3|2925.8|2919.8|2925.8|2919.8|2922.3|2916.3|5
1635146830000|2021-10-25 07:27:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1635146840000|2021-10-25 07:27:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1635146860000|2021-10-25 07:27:40|2926|2920|2926.8|2920.8|2926.8|2920.8|2926|2920|4
1635146870000|2021-10-25 07:27:50|2926.5|2920.5|2925.5|2919.5|2926.5|2920.5|2925.5|2919.5|2
1635146880000|2021-10-25 07:28:00|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1635146890000|2021-10-25 07:28:10|2924.8|2918.8|2923.5|2917.5|2924.8|2918.8|2923.5|2917.5|4
1635146900000|2021-10-25 07:28:20|2923.3|2917.3|2923|2917|2923.3|2917.3|2922.8|2916.8|6
1635146920000|2021-10-25 07:28:40|2922.8|2916.8|2922.5|2916.5|2923|2917|2922.5|2916.5|3
1635146930000|2021-10-25 07:28:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1635146940000|2021-10-25 07:29:00|2922|2916|2921.5|2915.5|2922|2916|2921.5|2915.5|3
1635146950000|2021-10-25 07:29:10|2921.8|2915.8|2922.5|2916.5|2922.5|2916.5|2921.8|2915.8|4
1635146960000|2021-10-25 07:29:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1635146970000|2021-10-25 07:29:30|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|2
1635146980000|2021-10-25 07:29:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1635146990000|2021-10-25 07:29:50|2922|2916|2922|2916|2922|2916|2921.5|2915.5|4
1635147000000|2021-10-25 07:30:00|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1635147010000|2021-10-25 07:30:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1635147020000|2021-10-25 07:30:20|2921.5|2915.5|2922.5|2916.5|2922.5|2916.5|2921.5|2915.5|2
1635147050000|2021-10-25 07:30:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1635147060000|2021-10-25 07:31:00|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1635147090000|2021-10-25 07:31:30|2922.3|2916.3|2923.3|2917.3|2923.3|2917.3|2922.3|2916.3|2
1635147110000|2021-10-25 07:31:50|2923|2917|2922.5|2916.5|2923|2917|2922.5|2916.5|3
1635147120000|2021-10-25 07:32:00|2922.3|2916.3|2923.8|2917.8|2923.8|2917.8|2922.3|2916.3|3
1635147140000|2021-10-25 07:32:20|2924.3|2918.3|2926.3|2920.3|2926.3|2920.3|2924.3|2918.3|4
1635147150000|2021-10-25 07:32:30|2926|2920|2925.3|2919.3|2926.3|2920.3|2925|2919|4
1635147160000|2021-10-25 07:32:40|2925|2919|2925|2919|2925|2919|2925|2919|1
1635147170000|2021-10-25 07:32:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1635147180000|2021-10-25 07:33:00|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1635147190000|2021-10-25 07:33:10|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|4
1635147200000|2021-10-25 07:33:20|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2922.5|2916.5|5
1635147220000|2021-10-25 07:33:40|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1635147230000|2021-10-25 07:33:50|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1635147240000|2021-10-25 07:34:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1635147250000|2021-10-25 07:34:10|2921.8|2915.8|2923|2917|2923.5|2917.5|2921.8|2915.8|5
1635147260000|2021-10-25 07:34:20|2924|2918|2925|2919|2925|2919|2924|2918|2
1635147280000|2021-10-25 07:34:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1635147300000|2021-10-25 07:35:00|2924.8|2918.8|2926.8|2920.8|2926.8|2920.8|2924.8|2918.8|4
1635147310000|2021-10-25 07:35:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1635147320000|2021-10-25 07:35:20|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1635147340000|2021-10-25 07:35:40|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1635147360000|2021-10-25 07:36:00|2924.5|2918.5|2923.8|2917.8|2924.5|2918.5|2923.8|2917.8|2
1635147370000|2021-10-25 07:36:10|2924|2918|2923.5|2917.5|2924|2918|2923.3|2917.3|3
1635147380000|2021-10-25 07:36:20|2924|2918|2925|2919|2925|2919|2924|2918|2
1635147420000|2021-10-25 07:37:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|4
1635147430000|2021-10-25 07:37:10|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|4
1635147440000|2021-10-25 07:37:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1635147450000|2021-10-25 07:37:30|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1635147470000|2021-10-25 07:37:50|2924.3|2918.3|2925|2919|2925|2919|2924.3|2918.3|3
1635147480000|2021-10-25 07:38:00|2925.3|2919.3|2926|2920|2926|2920|2925.3|2919.3|3
1635147490000|2021-10-25 07:38:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1635147530000|2021-10-25 07:38:50|2926.3|2920.3|2926.8|2920.8|2927|2921|2926.3|2920.3|4
1635147550000|2021-10-25 07:39:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1635147560000|2021-10-25 07:39:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1635147580000|2021-10-25 07:39:40|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|2
1635147600000|2021-10-25 07:40:00|2926.8|2920.8|2928.8|2922.8|2928.8|2922.8|2926.8|2920.8|3
1635147640000|2021-10-25 07:40:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|3
1635147660000|2021-10-25 07:41:00|2928.3|2922.3|2929.3|2923.3|2930|2924|2928.3|2922.3|10
1635147670000|2021-10-25 07:41:10|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1635147680000|2021-10-25 07:41:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1635147690000|2021-10-25 07:41:30|2929.8|2923.8|2931|2925|2931.3|2925.3|2929.8|2923.8|5
1635147700000|2021-10-25 07:41:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1635147720000|2021-10-25 07:42:00|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1635147730000|2021-10-25 07:42:10|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1635147760000|2021-10-25 07:42:40|2930|2924|2930.8|2924.8|2931|2925|2930|2924|3
1635147810000|2021-10-25 07:43:30|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|4
1635147820000|2021-10-25 07:43:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1635147830000|2021-10-25 07:43:50|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|4
1635147840000|2021-10-25 07:44:00|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|2
1635147850000|2021-10-25 07:44:10|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|2
1635147860000|2021-10-25 07:44:20|2927|2921|2926.5|2920.5|2927|2921|2926.5|2920.5|2
1635147870000|2021-10-25 07:44:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1635147880000|2021-10-25 07:44:40|2926.5|2920.5|2927|2921|2927|2921|2925.5|2919.5|6
1635147890000|2021-10-25 07:44:50|2927.3|2921.3|2927.5|2921.5|2928|2922|2927.3|2921.3|4
1635147900000|2021-10-25 07:45:00|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.5|2921.5|3
1635147910000|2021-10-25 07:45:10|2928|2922|2928|2922|2928|2922|2928|2922|1
1635147930000|2021-10-25 07:45:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1635147950000|2021-10-25 07:45:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1635147960000|2021-10-25 07:46:00|2928|2922|2929.5|2923.5|2929.5|2923.5|2928|2922|4
1635147980000|2021-10-25 07:46:20|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|3
1635148010000|2021-10-25 07:46:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1635148020000|2021-10-25 07:47:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1635148030000|2021-10-25 07:47:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1635148040000|2021-10-25 07:47:20|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.8|2923.8|2
1635148050000|2021-10-25 07:47:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1635148060000|2021-10-25 07:47:40|2929|2923|2928.8|2922.8|2929|2923|2928|2922|6
1635148070000|2021-10-25 07:47:50|2929|2923|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|5
1635148080000|2021-10-25 07:48:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1635148090000|2021-10-25 07:48:10|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|4
1635148100000|2021-10-25 07:48:20|2930.3|2924.3|2932.3|2926.3|2932.3|2926.3|2930.3|2924.3|3
1635148110000|2021-10-25 07:48:30|2933.3|2927.3|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|3
1635148120000|2021-10-25 07:48:40|2933.8|2927.8|2936|2930|2936|2930|2933.8|2927.8|7
1635148130000|2021-10-25 07:48:50|2935.8|2929.8|2937|2931|2937|2931|2935.3|2929.3|5
1635148140000|2021-10-25 07:49:00|2936.5|2930.5|2936.8|2930.8|2938|2932|2936.3|2930.3|7
1635148160000|2021-10-25 07:49:20|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1635148190000|2021-10-25 07:49:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1635148200000|2021-10-25 07:50:00|2937|2931|2936.8|2930.8|2937|2931|2936|2930|5
1635148210000|2021-10-25 07:50:10|2936.3|2930.3|2935.3|2929.3|2936.8|2930.8|2935.3|2929.3|3
1635148220000|2021-10-25 07:50:20|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1635148230000|2021-10-25 07:50:30|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1635148240000|2021-10-25 07:50:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1635148250000|2021-10-25 07:50:50|2935.8|2929.8|2936.8|2930.8|2937|2931|2935.8|2929.8|3
1635148260000|2021-10-25 07:51:00|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1635148270000|2021-10-25 07:51:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1635148280000|2021-10-25 07:51:20|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1635148290000|2021-10-25 07:51:30|2936.8|2930.8|2935.5|2929.5|2936.8|2930.8|2935.5|2929.5|6
1635148300000|2021-10-25 07:51:40|2936.4|2930.4|2936.9|2930.9|2937|2931|2936.4|2930.4|4
1635148320000|2021-10-25 07:52:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1635148360000|2021-10-25 07:52:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1635148370000|2021-10-25 07:52:50|2937.8|2931.8|2939|2933|2939|2933|2937.5|2931.5|4
1635148380000|2021-10-25 07:53:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1635148390000|2021-10-25 07:53:10|2938.5|2932.5|2939.5|2933.5|2940.3|2934.3|2938.5|2932.5|4
1635148400000|2021-10-25 07:53:20|2939.3|2933.3|2935.5|2929.5|2939.3|2933.3|2935.5|2929.5|8
1635148410000|2021-10-25 07:53:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1635148430000|2021-10-25 07:53:50|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|3
1635148440000|2021-10-25 07:54:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1635148450000|2021-10-25 07:54:10|2935|2929|2937|2931|2937.3|2931.3|2935|2929|9
1635148460000|2021-10-25 07:54:20|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1635148470000|2021-10-25 07:54:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1635148480000|2021-10-25 07:54:40|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|2
1635148500000|2021-10-25 07:55:00|2934.8|2928.8|2936|2930|2936|2930|2934.8|2928.8|2
1635148510000|2021-10-25 07:55:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1635148520000|2021-10-25 07:55:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1635148530000|2021-10-25 07:55:30|2935|2929|2934|2928|2935|2929|2934|2928|2
1635148540000|2021-10-25 07:55:40|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933|2927|4
1635148570000|2021-10-25 07:56:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1635148590000|2021-10-25 07:56:30|2933.3|2927.3|2934.8|2928.8|2934.8|2928.8|2933.3|2927.3|3
1635148600000|2021-10-25 07:56:40|2933.5|2927.5|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|2
1635148630000|2021-10-25 07:57:10|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|3
1635148640000|2021-10-25 07:57:20|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|2
1635148650000|2021-10-25 07:57:30|2934.3|2928.3|2935|2929|2935.5|2929.5|2934.3|2928.3|5
1635148660000|2021-10-25 07:57:40|2934.8|2928.8|2934|2928|2935|2929|2934|2928|8
1635148670000|2021-10-25 07:57:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1635148680000|2021-10-25 07:58:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1635148690000|2021-10-25 07:58:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1635148700000|2021-10-25 07:58:20|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|2
1635148720000|2021-10-25 07:58:40|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|3
1635148760000|2021-10-25 07:59:20|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|2
1635148770000|2021-10-25 07:59:30|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1635148780000|2021-10-25 07:59:40|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1635148790000|2021-10-25 07:59:50|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1635148800000|2021-10-25 08:00:00|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1635148810000|2021-10-25 08:00:10|2932|2926|2933|2927|2933|2927|2932|2926|2
1635148820000|2021-10-25 08:00:20|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1635148830000|2021-10-25 08:00:30|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|4
1635148850000|2021-10-25 08:00:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1635148860000|2021-10-25 08:01:00|2933.8|2927.8|2932.3|2926.3|2933.8|2927.8|2932|2926|9
1635148870000|2021-10-25 08:01:10|2931.8|2925.8|2933.8|2927.8|2933.8|2927.8|2931|2925|7
1635148890000|2021-10-25 08:01:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|3
1635148900000|2021-10-25 08:01:40|2932.5|2926.5|2932|2926|2932.5|2926.5|2931.5|2925.5|5
1635148910000|2021-10-25 08:01:50|2931.5|2925.5|2930|2924|2932|2926|2930|2924|8
1635148920000|2021-10-25 08:02:00|2929.3|2923.3|2929|2923|2930|2924|2929|2923|4
1635148930000|2021-10-25 08:02:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1635148940000|2021-10-25 08:02:20|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|2
1635148950000|2021-10-25 08:02:30|2929.5|2923.5|2932|2926|2932|2926|2929.5|2923.5|6
1635148960000|2021-10-25 08:02:40|2931.8|2925.8|2932|2926|2932.3|2926.3|2931.8|2925.8|3
1635148990000|2021-10-25 08:03:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1635149000000|2021-10-25 08:03:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1635149010000|2021-10-25 08:03:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1635149020000|2021-10-25 08:03:40|2932|2926|2932.8|2926.8|2932.8|2926.8|2932|2926|2
1635149030000|2021-10-25 08:03:50|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|2
1635149050000|2021-10-25 08:04:10|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932.5|2926.5|2
1635149060000|2021-10-25 08:04:20|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1635149070000|2021-10-25 08:04:30|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.5|2924.5|4
1635149080000|2021-10-25 08:04:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1635149100000|2021-10-25 08:05:00|2930.5|2924.5|2930.8|2924.8|2932.8|2926.8|2930.5|2924.5|9
1635149130000|2021-10-25 08:05:30|2931.5|2925.5|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|4
1635149140000|2021-10-25 08:05:40|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1635149150000|2021-10-25 08:05:50|2931.5|2925.5|2932|2926|2932.8|2926.8|2931.5|2925.5|4
1635149160000|2021-10-25 08:06:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1635149170000|2021-10-25 08:06:10|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|3
1635149180000|2021-10-25 08:06:20|2931.5|2925.5|2932.3|2926.3|2932.5|2926.5|2931.5|2925.5|4
1635149200000|2021-10-25 08:06:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1635149210000|2021-10-25 08:06:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1635149220000|2021-10-25 08:07:00|2932.3|2926.3|2931.5|2925.5|2932.5|2926.5|2931.5|2925.5|4
1635149230000|2021-10-25 08:07:10|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1635149240000|2021-10-25 08:07:20|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1635149250000|2021-10-25 08:07:30|2932.3|2926.3|2930.8|2924.8|2932.3|2926.3|2930.8|2924.8|4
1635149260000|2021-10-25 08:07:40|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1635149270000|2021-10-25 08:07:50|2930|2924|2931.5|2925.5|2931.5|2925.5|2930|2924|3
1635149280000|2021-10-25 08:08:00|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1635149290000|2021-10-25 08:08:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1635149300000|2021-10-25 08:08:20|2931|2925|2932.3|2926.3|2932.3|2926.3|2931|2925|2
1635149310000|2021-10-25 08:08:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1635149340000|2021-10-25 08:09:00|2932|2926|2930.8|2924.8|2932|2926|2930.8|2924.8|4
1635149350000|2021-10-25 08:09:10|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|2
1635149370000|2021-10-25 08:09:30|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1635149380000|2021-10-25 08:09:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1635149400000|2021-10-25 08:10:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1635149410000|2021-10-25 08:10:10|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1635149420000|2021-10-25 08:10:20|2931.5|2925.5|2931.8|2925.8|2932.5|2926.5|2931.5|2925.5|5
1635149440000|2021-10-25 08:10:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1635149450000|2021-10-25 08:10:50|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1635149480000|2021-10-25 08:11:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1635149490000|2021-10-25 08:11:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1635149520000|2021-10-25 08:12:00|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1635149530000|2021-10-25 08:12:10|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|3
1635149550000|2021-10-25 08:12:30|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|2
1635149560000|2021-10-25 08:12:40|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|2
1635149570000|2021-10-25 08:12:50|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|4
1635149600000|2021-10-25 08:13:20|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|4
1635149610000|2021-10-25 08:13:30|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1635149630000|2021-10-25 08:13:50|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|2
1635149640000|2021-10-25 08:14:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1635149650000|2021-10-25 08:14:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1635149680000|2021-10-25 08:14:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1635149710000|2021-10-25 08:15:10|2929|2923|2927.5|2921.5|2929|2923|2927.5|2921.5|7
1635149720000|2021-10-25 08:15:20|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1635149750000|2021-10-25 08:15:50|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|2
1635149760000|2021-10-25 08:16:00|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|3
1635149770000|2021-10-25 08:16:10|2928.3|2922.3|2928.5|2922.5|2929|2923|2928.3|2922.3|4
1635149780000|2021-10-25 08:16:20|2928.8|2922.8|2929.8|2923.8|2929.8|2923.8|2928.8|2922.8|3
1635149810000|2021-10-25 08:16:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1635149840000|2021-10-25 08:17:20|2929|2923|2929.3|2923.3|2929.3|2923.3|2928.5|2922.5|5
1635149890000|2021-10-25 08:18:10|2929.5|2923.5|2929|2923|2929.8|2923.8|2928.5|2922.5|5
1635149910000|2021-10-25 08:18:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1635149920000|2021-10-25 08:18:40|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|3
1635149940000|2021-10-25 08:19:00|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|3
1635149950000|2021-10-25 08:19:10|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|3
1635149960000|2021-10-25 08:19:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1635149980000|2021-10-25 08:19:40|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1635149990000|2021-10-25 08:19:50|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|2
1635150010000|2021-10-25 08:20:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1635150030000|2021-10-25 08:20:30|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1635150040000|2021-10-25 08:20:40|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.5|2923.5|4
1635150070000|2021-10-25 08:21:10|2930.3|2924.3|2929|2923|2930.3|2924.3|2928.5|2922.5|5
1635150110000|2021-10-25 08:21:50|2928.8|2922.8|2929|2923|2929.3|2923.3|2928.8|2922.8|4
1635150120000|2021-10-25 08:22:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1635150130000|2021-10-25 08:22:10|2929.5|2923.5|2929.5|2923.5|2930.8|2924.8|2929.5|2923.5|5
1635150140000|2021-10-25 08:22:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1635150150000|2021-10-25 08:22:30|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1635150160000|2021-10-25 08:22:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1635150170000|2021-10-25 08:22:50|2929.3|2923.3|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|5
1635150180000|2021-10-25 08:23:00|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1635150190000|2021-10-25 08:23:10|2928.5|2922.5|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|3
1635150210000|2021-10-25 08:23:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1635150230000|2021-10-25 08:23:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1635150240000|2021-10-25 08:24:00|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1635150250000|2021-10-25 08:24:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1635150270000|2021-10-25 08:24:30|2929.5|2923.5|2929.5|2923.5|2929.8|2923.8|2929.3|2923.3|4
1635150300000|2021-10-25 08:25:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|4
1635150320000|2021-10-25 08:25:20|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|3
1635150330000|2021-10-25 08:25:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1635150360000|2021-10-25 08:26:00|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2925.5|2919.5|6
1635150370000|2021-10-25 08:26:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1635150380000|2021-10-25 08:26:20|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1635150400000|2021-10-25 08:26:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1635150410000|2021-10-25 08:26:50|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1635150420000|2021-10-25 08:27:00|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|4
1635150430000|2021-10-25 08:27:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1635150440000|2021-10-25 08:27:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|3
1635150450000|2021-10-25 08:27:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1635150470000|2021-10-25 08:27:50|2924.3|2918.3|2923.3|2917.3|2924.3|2918.3|2923|2917|4
1635150480000|2021-10-25 08:28:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1635150490000|2021-10-25 08:28:10|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1635150500000|2021-10-25 08:28:20|2923.3|2917.3|2922.8|2916.8|2923.5|2917.5|2922.8|2916.8|5
1635150530000|2021-10-25 08:28:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1635150540000|2021-10-25 08:29:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1635150560000|2021-10-25 08:29:20|2923|2917|2924.3|2918.3|2924.3|2918.3|2923|2917|3
1635150580000|2021-10-25 08:29:40|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923|2917|4
1635150590000|2021-10-25 08:29:50|2923|2917|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|4
1635150600000|2021-10-25 08:30:00|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|3
1635150610000|2021-10-25 08:30:10|2924|2918|2924.5|2918.5|2924.5|2918.5|2923.3|2917.3|8
1635150620000|2021-10-25 08:30:20|2924|2918|2923.3|2917.3|2924|2918|2923.3|2917.3|3
1635150630000|2021-10-25 08:30:30|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1635150640000|2021-10-25 08:30:40|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1635150650000|2021-10-25 08:30:50|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2921.5|2915.5|5
1635150660000|2021-10-25 08:31:00|2922|2916|2919.5|2913.5|2922|2916|2919.5|2913.5|7
1635150690000|2021-10-25 08:31:30|2920.8|2914.8|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|3
1635150700000|2021-10-25 08:31:40|2922|2916|2920.3|2914.3|2922|2916|2920.3|2914.3|3
1635150710000|2021-10-25 08:31:50|2920.5|2914.5|2919.5|2913.5|2920.5|2914.5|2919.3|2913.3|4
1635150720000|2021-10-25 08:32:00|2919.3|2913.3|2921.3|2915.3|2921.3|2915.3|2918.8|2912.8|5
1635150750000|2021-10-25 08:32:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1635150770000|2021-10-25 08:32:50|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1635150800000|2021-10-25 08:33:20|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|2
1635150810000|2021-10-25 08:33:30|2920.5|2914.5|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|4
1635150820000|2021-10-25 08:33:40|2920.5|2914.5|2921.3|2915.3|2921.3|2915.3|2920|2914|5
1635150830000|2021-10-25 08:33:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1635150850000|2021-10-25 08:34:10|2921.8|2915.8|2922|2916|2922|2916|2921.5|2915.5|3
1635150870000|2021-10-25 08:34:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1635150880000|2021-10-25 08:34:40|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|4
1635150900000|2021-10-25 08:35:00|2921.5|2915.5|2920|2914|2921.8|2915.8|2920|2914|6
1635150910000|2021-10-25 08:35:10|2919.8|2913.8|2920.3|2914.3|2921|2915|2919.8|2913.8|6
1635150920000|2021-10-25 08:35:20|2920|2914|2919.3|2913.3|2920|2914|2919.3|2913.3|2
1635150930000|2021-10-25 08:35:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1635150950000|2021-10-25 08:35:50|2918.8|2912.8|2917.5|2911.5|2919.5|2913.5|2917.5|2911.5|5
1635150960000|2021-10-25 08:36:00|2918|2912|2918.5|2912.5|2918.5|2912.5|2918|2912|2
1635150970000|2021-10-25 08:36:10|2918.3|2912.3|2916|2910|2918.3|2912.3|2916|2910|3
1635150980000|2021-10-25 08:36:20|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|3
1635150990000|2021-10-25 08:36:30|2914.3|2908.3|2915.8|2909.8|2915.8|2909.8|2914.3|2908.3|2
1635151000000|2021-10-25 08:36:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1635151010000|2021-10-25 08:36:50|2915.8|2909.8|2916|2910|2916|2910|2915.5|2909.5|4
1635151040000|2021-10-25 08:37:20|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1635151050000|2021-10-25 08:37:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1635151060000|2021-10-25 08:37:40|2916.8|2910.8|2917.5|2911.5|2918|2912|2916.8|2910.8|4
1635151070000|2021-10-25 08:37:50|2916.5|2910.5|2915.5|2909.5|2916.5|2910.5|2915.5|2909.5|3
1635151080000|2021-10-25 08:38:00|2915.8|2909.8|2914.5|2908.5|2916.3|2910.3|2914.5|2908.5|6
1635151090000|2021-10-25 08:38:10|2914.8|2908.8|2913.1|2907.1|2914.8|2908.8|2913.1|2907.1|3
1635151100000|2021-10-25 08:38:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1635151110000|2021-10-25 08:38:30|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1635151120000|2021-10-25 08:38:40|2913|2907|2914.8|2908.8|2914.8|2908.8|2913|2907|2
1635151130000|2021-10-25 08:38:50|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1635151140000|2021-10-25 08:39:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1635151150000|2021-10-25 08:39:10|2914.8|2908.8|2913.8|2907.8|2914.8|2908.8|2913.8|2907.8|6
1635151160000|2021-10-25 08:39:20|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|3
1635151170000|2021-10-25 08:39:30|2913.5|2907.5|2911.8|2905.8|2913.5|2907.5|2911.8|2905.8|4
1635151180000|2021-10-25 08:39:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1635151190000|2021-10-25 08:39:50|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1635151200000|2021-10-25 08:40:00|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1635151230000|2021-10-25 08:40:30|2912|2906|2911.5|2905.5|2912|2906|2911.5|2905.5|3
1635151240000|2021-10-25 08:40:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1635151250000|2021-10-25 08:40:50|2911.5|2905.5|2912.5|2906.5|2912.5|2906.5|2911.5|2905.5|2
1635151260000|2021-10-25 08:41:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1635151270000|2021-10-25 08:41:10|2913|2907|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|4
1635151280000|2021-10-25 08:41:20|2912.8|2906.8|2913|2907|2913.3|2907.3|2912.8|2906.8|4
1635151290000|2021-10-25 08:41:30|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1635151310000|2021-10-25 08:41:50|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1635151320000|2021-10-25 08:42:00|2912.8|2906.8|2911|2905|2912.8|2906.8|2911|2905|5
1635151330000|2021-10-25 08:42:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1635151340000|2021-10-25 08:42:20|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|2
1635151350000|2021-10-25 08:42:30|2911.5|2905.5|2913.3|2907.3|2913.5|2907.5|2911.5|2905.5|6
1635151380000|2021-10-25 08:43:00|2913.5|2907.5|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|2
1635151390000|2021-10-25 08:43:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635151400000|2021-10-25 08:43:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635151410000|2021-10-25 08:43:30|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1635151420000|2021-10-25 08:43:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635151430000|2021-10-25 08:43:50|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.5|2909.5|4
1635151440000|2021-10-25 08:44:00|2916|2910|2916|2910|2916.3|2910.3|2915.8|2909.8|4
1635151450000|2021-10-25 08:44:10|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1635151470000|2021-10-25 08:44:30|2917|2911|2917.3|2911.3|2917.5|2911.5|2917|2911|4
1635151480000|2021-10-25 08:44:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1635151490000|2021-10-25 08:44:50|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2916.8|2910.8|3
1635151500000|2021-10-25 08:45:00|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2915.5|2909.5|7
1635151520000|2021-10-25 08:45:20|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|3
1635151530000|2021-10-25 08:45:30|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.5|2910.5|3
1635151540000|2021-10-25 08:45:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635151560000|2021-10-25 08:46:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1635151590000|2021-10-25 08:46:30|2916.8|2910.8|2917|2911|2917|2911|2916.5|2910.5|6
1635151620000|2021-10-25 08:47:00|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1635151630000|2021-10-25 08:47:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635151640000|2021-10-25 08:47:20|2917|2911|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|4
1635151660000|2021-10-25 08:47:40|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1635151670000|2021-10-25 08:47:50|2916.5|2910.5|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|2
1635151680000|2021-10-25 08:48:00|2916|2910|2916.5|2910.5|2916.5|2910.5|2915.5|2909.5|5
1635151700000|2021-10-25 08:48:20|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1635151710000|2021-10-25 08:48:30|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916|2910|3
1635151740000|2021-10-25 08:49:00|2916|2910|2915|2909|2916|2910|2914.8|2908.8|3
1635151750000|2021-10-25 08:49:10|2914.8|2908.8|2914.8|2908.8|2915|2909|2914.8|2908.8|3
1635151760000|2021-10-25 08:49:20|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|3
1635151790000|2021-10-25 08:49:50|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|4
1635151800000|2021-10-25 08:50:00|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1635151810000|2021-10-25 08:50:10|2916.8|2910.8|2915.5|2909.5|2916.8|2910.8|2915.5|2909.5|6
1635151840000|2021-10-25 08:50:40|2915.3|2909.3|2916|2910|2916|2910|2915.3|2909.3|3
1635151850000|2021-10-25 08:50:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1635151860000|2021-10-25 08:51:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|3
1635151870000|2021-10-25 08:51:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|3
1635151890000|2021-10-25 08:51:30|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1635151900000|2021-10-25 08:51:40|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1635151910000|2021-10-25 08:51:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1635151920000|2021-10-25 08:52:00|2916|2910|2915.3|2909.3|2916|2910|2915.3|2909.3|4
1635151930000|2021-10-25 08:52:10|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1635151940000|2021-10-25 08:52:20|2915|2909|2914.8|2908.8|2915|2909|2914.5|2908.5|3
1635151950000|2021-10-25 08:52:30|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|3
1635151960000|2021-10-25 08:52:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635151970000|2021-10-25 08:52:50|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1635151980000|2021-10-25 08:53:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1635152010000|2021-10-25 08:53:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1635152030000|2021-10-25 08:53:50|2916.3|2910.3|2917.3|2911.3|2917.3|2911.3|2916.3|2910.3|2
1635152040000|2021-10-25 08:54:00|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1635152060000|2021-10-25 08:54:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1635152070000|2021-10-25 08:54:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635152080000|2021-10-25 08:54:40|2917|2911|2918|2912|2918|2912|2917|2911|4
1635152100000|2021-10-25 08:55:00|2917.8|2911.8|2917|2911|2917.8|2911.8|2916.3|2910.3|5
1635152110000|2021-10-25 08:55:10|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1635152120000|2021-10-25 08:55:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1635152130000|2021-10-25 08:55:30|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|3
1635152140000|2021-10-25 08:55:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1635152150000|2021-10-25 08:55:50|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1635152160000|2021-10-25 08:56:00|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|4
1635152180000|2021-10-25 08:56:20|2918|2912|2917.3|2911.3|2918|2912|2917|2911|5
1635152190000|2021-10-25 08:56:30|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1635152200000|2021-10-25 08:56:40|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1635152210000|2021-10-25 08:56:50|2918.3|2912.3|2917.5|2911.5|2918.3|2912.3|2917.5|2911.5|3
1635152220000|2021-10-25 08:57:00|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1635152250000|2021-10-25 08:57:30|2917.3|2911.3|2916|2910|2917.3|2911.3|2916|2910|2
1635152260000|2021-10-25 08:57:40|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|2
1635152280000|2021-10-25 08:58:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1635152330000|2021-10-25 08:58:50|2917|2911|2918|2912|2918|2912|2917|2911|3
1635152340000|2021-10-25 08:59:00|2918.3|2912.3|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|3
1635152350000|2021-10-25 08:59:10|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1635152360000|2021-10-25 08:59:20|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|2
1635152380000|2021-10-25 08:59:40|2918.5|2912.5|2919.3|2913.3|2919.3|2913.3|2918.5|2912.5|2
1635152390000|2021-10-25 08:59:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1635152400000|2021-10-25 09:00:00|2918.8|2912.8|2918.5|2912.5|2919|2913|2918.5|2912.5|4
1635152420000|2021-10-25 09:00:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1635152430000|2021-10-25 09:00:30|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|2
1635152440000|2021-10-25 09:00:40|2916.3|2910.3|2917.3|2911.3|2917.3|2911.3|2916.3|2910.3|2
1635152450000|2021-10-25 09:00:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1635152500000|2021-10-25 09:01:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1635152530000|2021-10-25 09:02:10|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|3
1635152540000|2021-10-25 09:02:20|2916.5|2910.5|2915.5|2909.5|2916.5|2910.5|2915.5|2909.5|2
1635152550000|2021-10-25 09:02:30|2915.3|2909.3|2915|2909|2915.3|2909.3|2914.8|2908.8|3
1635152580000|2021-10-25 09:03:00|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|4
1635152590000|2021-10-25 09:03:10|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|3
1635152600000|2021-10-25 09:03:20|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1635152610000|2021-10-25 09:03:30|2913|2907|2913.5|2907.5|2913.5|2907.5|2913|2907|2
1635152660000|2021-10-25 09:04:20|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1635152670000|2021-10-25 09:04:30|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1635152680000|2021-10-25 09:04:40|2913.3|2907.3|2914|2908|2914.3|2908.3|2913.3|2907.3|4
1635152710000|2021-10-25 09:05:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1635152740000|2021-10-25 09:05:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1635152760000|2021-10-25 09:06:00|2913.8|2907.8|2913|2907|2914.3|2908.3|2913|2907|6
1635152770000|2021-10-25 09:06:10|2912.8|2906.8|2913|2907|2913|2907|2912.5|2906.5|4
1635152780000|2021-10-25 09:06:20|2912.8|2906.8|2911.8|2905.8|2912.8|2906.8|2911.3|2905.3|6
1635152790000|2021-10-25 09:06:30|2911.3|2905.3|2912|2906|2912|2906|2911.3|2905.3|2
1635152800000|2021-10-25 09:06:40|2911.8|2905.8|2910.8|2904.8|2911.8|2905.8|2910.8|2904.8|4
1635152810000|2021-10-25 09:06:50|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|4
1635152820000|2021-10-25 09:07:00|2911|2905|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|5
1635152830000|2021-10-25 09:07:10|2910.5|2904.5|2911.8|2905.8|2912|2906|2910.5|2904.5|4
1635152840000|2021-10-25 09:07:20|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|3
1635152850000|2021-10-25 09:07:30|2910.5|2904.5|2911.5|2905.5|2911.5|2905.5|2910.5|2904.5|3
1635152860000|2021-10-25 09:07:40|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911|2905|4
1635152870000|2021-10-25 09:07:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1635152880000|2021-10-25 09:08:00|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1635152910000|2021-10-25 09:08:30|2912|2906|2911.8|2905.8|2912|2906|2911.5|2905.5|3
1635152920000|2021-10-25 09:08:40|2912.3|2906.3|2912|2906|2912.3|2906.3|2911.8|2905.8|4
1635152960000|2021-10-25 09:09:20|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1635152970000|2021-10-25 09:09:30|2912.8|2906.8|2912.5|2906.5|2913.3|2907.3|2912.5|2906.5|4
1635152980000|2021-10-25 09:09:40|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1635153000000|2021-10-25 09:10:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|3
1635153010000|2021-10-25 09:10:10|2912.8|2906.8|2913.3|2907.3|2913.5|2907.5|2912.8|2906.8|3
1635153020000|2021-10-25 09:10:20|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1635153030000|2021-10-25 09:10:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1635153040000|2021-10-25 09:10:40|2913.5|2907.5|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|3
1635153050000|2021-10-25 09:10:50|2915|2909|2915.8|2909.8|2915.8|2909.8|2915|2909|2
1635153060000|2021-10-25 09:11:00|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1635153080000|2021-10-25 09:11:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635153110000|2021-10-25 09:11:50|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|2
1635153120000|2021-10-25 09:12:00|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1635153130000|2021-10-25 09:12:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635153150000|2021-10-25 09:12:30|2915.5|2909.5|2917.5|2911.5|2917.5|2911.5|2915.5|2909.5|3
1635153160000|2021-10-25 09:12:40|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917|2911|3
1635153180000|2021-10-25 09:13:00|2917.8|2911.8|2917.8|2911.8|2918|2912|2917.8|2911.8|3
1635153200000|2021-10-25 09:13:20|2917.5|2911.5|2916.5|2910.5|2917.5|2911.5|2916.5|2910.5|2
1635153220000|2021-10-25 09:13:40|2916.8|2910.8|2916.3|2910.3|2917|2911|2916.3|2910.3|4
1635153240000|2021-10-25 09:14:00|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|3
1635153250000|2021-10-25 09:14:10|2915.8|2909.8|2917.3|2911.3|2917.3|2911.3|2915.8|2909.8|5
1635153260000|2021-10-25 09:14:20|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|2
1635153270000|2021-10-25 09:14:30|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1635153280000|2021-10-25 09:14:40|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1635153300000|2021-10-25 09:15:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1635153310000|2021-10-25 09:15:10|2918.5|2912.5|2917.8|2911.8|2918.5|2912.5|2917.5|2911.5|6
1635153320000|2021-10-25 09:15:20|2917|2911|2917|2911|2917|2911|2916.8|2910.8|3
1635153330000|2021-10-25 09:15:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635153340000|2021-10-25 09:15:40|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915|2909|5
1635153350000|2021-10-25 09:15:50|2915.3|2909.3|2915|2909|2915.3|2909.3|2914.8|2908.8|4
1635153370000|2021-10-25 09:16:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635153410000|2021-10-25 09:16:50|2914.5|2908.5|2914|2908|2914.5|2908.5|2913.8|2907.8|6
1635153420000|2021-10-25 09:17:00|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|2
1635153430000|2021-10-25 09:17:10|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635153450000|2021-10-25 09:17:30|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1635153480000|2021-10-25 09:18:00|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1635153520000|2021-10-25 09:18:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635153560000|2021-10-25 09:19:20|2915|2909|2915.3|2909.3|2916|2910|2915|2909|6
1635153570000|2021-10-25 09:19:30|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1635153580000|2021-10-25 09:19:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635153600000|2021-10-25 09:20:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635153630000|2021-10-25 09:20:30|2915|2909|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|6
1635153660000|2021-10-25 09:21:00|2915|2909|2914.5|2908.5|2915|2909|2914.3|2908.3|4
1635153690000|2021-10-25 09:21:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1635153700000|2021-10-25 09:21:40|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1635153720000|2021-10-25 09:22:00|2913.5|2907.5|2912.5|2906.5|2913.5|2907.5|2912.5|2906.5|5
1635153730000|2021-10-25 09:22:10|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.3|2906.3|5
1635153740000|2021-10-25 09:22:20|2912.8|2906.8|2912.5|2906.5|2913|2907|2912.5|2906.5|3
1635153780000|2021-10-25 09:23:00|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.5|2905.5|4
1635153790000|2021-10-25 09:23:10|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1635153810000|2021-10-25 09:23:30|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1635153830000|2021-10-25 09:23:50|2912.8|2906.8|2914|2908|2914|2908|2912.8|2906.8|4
1635153840000|2021-10-25 09:24:00|2914.3|2908.3|2916.3|2910.3|2916.3|2910.3|2914.3|2908.3|3
1635153850000|2021-10-25 09:24:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635153860000|2021-10-25 09:24:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635153870000|2021-10-25 09:24:30|2916.3|2910.3|2914.3|2908.3|2916.3|2910.3|2914.3|2908.3|6
1635153890000|2021-10-25 09:24:50|2914.5|2908.5|2914.8|2908.8|2915|2909|2914.5|2908.5|3
1635153900000|2021-10-25 09:25:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635153920000|2021-10-25 09:25:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2913.3|2907.3|6
1635153930000|2021-10-25 09:25:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1635153940000|2021-10-25 09:25:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1635153950000|2021-10-25 09:25:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1635153960000|2021-10-25 09:26:00|2913.3|2907.3|2913|2907|2913.3|2907.3|2912.5|2906.5|3
1635153970000|2021-10-25 09:26:10|2914.3|2908.3|2914.5|2908.5|2915.5|2909.5|2914.3|2908.3|5
1635154030000|2021-10-25 09:27:10|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|5
1635154040000|2021-10-25 09:27:20|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1635154050000|2021-10-25 09:27:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1635154060000|2021-10-25 09:27:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635154080000|2021-10-25 09:28:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1635154090000|2021-10-25 09:28:10|2914.5|2908.5|2915.8|2909.8|2915.8|2909.8|2914.5|2908.5|2
1635154100000|2021-10-25 09:28:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635154140000|2021-10-25 09:29:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635154150000|2021-10-25 09:29:10|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|4
1635154160000|2021-10-25 09:29:20|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|2
1635154180000|2021-10-25 09:29:40|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1635154200000|2021-10-25 09:30:00|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|3
1635154210000|2021-10-25 09:30:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1635154220000|2021-10-25 09:30:20|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1635154230000|2021-10-25 09:30:30|2914.5|2908.5|2915|2909|2915.3|2909.3|2914.5|2908.5|5
1635154240000|2021-10-25 09:30:40|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|4
1635154270000|2021-10-25 09:31:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1635154290000|2021-10-25 09:31:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635154310000|2021-10-25 09:31:50|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|2
1635154350000|2021-10-25 09:32:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635154370000|2021-10-25 09:32:50|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|2
1635154380000|2021-10-25 09:33:00|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|4
1635154390000|2021-10-25 09:33:10|2917.3|2911.3|2918|2912|2918|2912|2917.3|2911.3|3
1635154400000|2021-10-25 09:33:20|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2916.8|2910.8|4
1635154410000|2021-10-25 09:33:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1635154460000|2021-10-25 09:34:20|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1635154470000|2021-10-25 09:34:30|2916.5|2910.5|2916.5|2910.5|2916.8|2910.8|2916.3|2910.3|4
1635154480000|2021-10-25 09:34:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635154510000|2021-10-25 09:35:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635154540000|2021-10-25 09:35:40|2916.3|2910.3|2915.5|2909.5|2916.5|2910.5|2915.5|2909.5|4
1635154580000|2021-10-25 09:36:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635154600000|2021-10-25 09:36:40|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1635154620000|2021-10-25 09:37:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635154630000|2021-10-25 09:37:10|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1635154650000|2021-10-25 09:37:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1635154660000|2021-10-25 09:37:40|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|4
1635154670000|2021-10-25 09:37:50|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|3
1635154680000|2021-10-25 09:38:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635154700000|2021-10-25 09:38:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1635154720000|2021-10-25 09:38:40|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1635154730000|2021-10-25 09:38:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1635154740000|2021-10-25 09:39:00|2914.8|2908.8|2914|2908|2914.8|2908.8|2914|2908|3
1635154750000|2021-10-25 09:39:10|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1635154760000|2021-10-25 09:39:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635154770000|2021-10-25 09:39:30|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|2
1635154780000|2021-10-25 09:39:40|2915.3|2909.3|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|4
1635154790000|2021-10-25 09:39:50|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|3
1635154810000|2021-10-25 09:40:10|2914.8|2908.8|2915|2909|2915|2909|2914.5|2908.5|3
1635154820000|2021-10-25 09:40:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635154830000|2021-10-25 09:40:30|2915.5|2909.5|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|4
1635154860000|2021-10-25 09:41:00|2915|2909|2915|2909|2915.5|2909.5|2915|2909|7
1635154890000|2021-10-25 09:41:30|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|3
1635154900000|2021-10-25 09:41:40|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1635154910000|2021-10-25 09:41:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635154930000|2021-10-25 09:42:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635154950000|2021-10-25 09:42:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1635154980000|2021-10-25 09:43:00|2916|2910|2915|2909|2916|2910|2914.8|2908.8|4
1635155020000|2021-10-25 09:43:40|2915.3|2909.3|2915.5|2909.5|2916|2910|2915.3|2909.3|4
1635155030000|2021-10-25 09:43:50|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1635155050000|2021-10-25 09:44:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635155070000|2021-10-25 09:44:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635155080000|2021-10-25 09:44:40|2917|2911|2917|2911|2917|2911|2916.8|2910.8|3
1635155110000|2021-10-25 09:45:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635155160000|2021-10-25 09:46:00|2917.3|2911.3|2918|2912|2918.8|2912.8|2917.3|2911.3|5
1635155170000|2021-10-25 09:46:10|2917.8|2911.8|2919|2913|2919|2913|2917.8|2911.8|3
1635155190000|2021-10-25 09:46:30|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1635155210000|2021-10-25 09:46:50|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|3
1635155220000|2021-10-25 09:47:00|2920|2914|2920.5|2914.5|2920.5|2914.5|2920|2914|2
1635155250000|2021-10-25 09:47:30|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|2
1635155260000|2021-10-25 09:47:40|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|2
1635155270000|2021-10-25 09:47:50|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|3
1635155310000|2021-10-25 09:48:30|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1635155320000|2021-10-25 09:48:40|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1635155350000|2021-10-25 09:49:10|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|3
1635155380000|2021-10-25 09:49:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1635155390000|2021-10-25 09:49:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1635155400000|2021-10-25 09:50:00|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1635155430000|2021-10-25 09:50:30|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1635155480000|2021-10-25 09:51:20|2918|2912|2917|2911|2918|2912|2916.3|2910.3|6
1635155490000|2021-10-25 09:51:30|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|4
1635155510000|2021-10-25 09:51:50|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1635155520000|2021-10-25 09:52:00|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2917.3|2911.3|4
1635155530000|2021-10-25 09:52:10|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1635155560000|2021-10-25 09:52:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1635155570000|2021-10-25 09:52:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1635155590000|2021-10-25 09:53:10|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1635155620000|2021-10-25 09:53:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1635155630000|2021-10-25 09:53:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635155640000|2021-10-25 09:54:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635155670000|2021-10-25 09:54:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916|2910|4
1635155690000|2021-10-25 09:54:50|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1635155750000|2021-10-25 09:55:50|2916|2910|2916.3|2910.3|2917.3|2911.3|2916|2910|8
1635155760000|2021-10-25 09:56:00|2916.5|2910.5|2916.8|2910.8|2917.5|2911.5|2916.5|2910.5|8
1635155790000|2021-10-25 09:56:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635155800000|2021-10-25 09:56:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1635155810000|2021-10-25 09:56:50|2916|2910|2915.5|2909.5|2916|2910|2915|2909|4
1635155820000|2021-10-25 09:57:00|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|2
1635155830000|2021-10-25 09:57:10|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1635155840000|2021-10-25 09:57:20|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1635155860000|2021-10-25 09:57:40|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|2
1635155870000|2021-10-25 09:57:50|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|2
1635155920000|2021-10-25 09:58:40|2915.5|2909.5|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|3
1635155940000|2021-10-25 09:59:00|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|3
1635155990000|2021-10-25 09:59:50|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1635156000000|2021-10-25 10:00:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635156060000|2021-10-25 10:01:00|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1635156070000|2021-10-25 10:01:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635156090000|2021-10-25 10:01:30|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1635156110000|2021-10-25 10:01:50|2915.5|2909.5|2915.5|2909.5|2915.8|2909.8|2915|2909|5
1635156130000|2021-10-25 10:02:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635156180000|2021-10-25 10:03:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635156190000|2021-10-25 10:03:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635156210000|2021-10-25 10:03:30|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1635156230000|2021-10-25 10:03:50|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1635156300000|2021-10-25 10:05:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635156330000|2021-10-25 10:05:30|2915|2909|2915.3|2909.3|2915.5|2909.5|2915|2909|4
1635156340000|2021-10-25 10:05:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1635156370000|2021-10-25 10:06:10|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1635156380000|2021-10-25 10:06:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635156390000|2021-10-25 10:06:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1635156410000|2021-10-25 10:06:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635156420000|2021-10-25 10:07:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635156450000|2021-10-25 10:07:30|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|3
1635156490000|2021-10-25 10:08:10|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1635156500000|2021-10-25 10:08:20|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1635156520000|2021-10-25 10:08:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635156540000|2021-10-25 10:09:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635156560000|2021-10-25 10:09:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635156600000|2021-10-25 10:10:00|2916|2910|2915|2909|2916|2910|2915|2909|5
1635156610000|2021-10-25 10:10:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635156620000|2021-10-25 10:10:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635156660000|2021-10-25 10:11:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635156670000|2021-10-25 10:11:10|2916|2910|2915.5|2909.5|2916|2910|2915.5|2909.5|3
1635156680000|2021-10-25 10:11:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635156700000|2021-10-25 10:11:40|2915|2909|2915|2909|2915|2909|2915|2909|1
1635156750000|2021-10-25 10:12:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635156780000|2021-10-25 10:13:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635156820000|2021-10-25 10:13:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1635156830000|2021-10-25 10:13:50|2915.8|2909.8|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|2
1635156840000|2021-10-25 10:14:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635156850000|2021-10-25 10:14:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635156900000|2021-10-25 10:15:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635156930000|2021-10-25 10:15:30|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1635156960000|2021-10-25 10:16:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635157070000|2021-10-25 10:17:50|2916|2910|2917.8|2911.8|2917.8|2911.8|2916|2910|2
1635157130000|2021-10-25 10:18:50|2918|2912|2919.3|2913.3|2919.3|2913.3|2918|2912|4
1635157140000|2021-10-25 10:19:00|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1635157150000|2021-10-25 10:19:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1635157160000|2021-10-25 10:19:20|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|2
1635157190000|2021-10-25 10:19:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1635157200000|2021-10-25 10:20:00|2920.5|2914.5|2921|2915|2921|2915|2920.5|2914.5|2
1635157220000|2021-10-25 10:20:20|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1635157230000|2021-10-25 10:20:30|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1635157240000|2021-10-25 10:20:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1635157250000|2021-10-25 10:20:50|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1635157260000|2021-10-25 10:21:00|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|4
1635157270000|2021-10-25 10:21:10|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1635157290000|2021-10-25 10:21:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1635157340000|2021-10-25 10:22:20|2920.5|2914.5|2921|2915|2921|2915|2920.5|2914.5|2
1635157370000|2021-10-25 10:22:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920|2914|4
1635157510000|2021-10-25 10:25:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1635157580000|2021-10-25 10:26:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1635157590000|2021-10-25 10:26:30|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1635157600000|2021-10-25 10:26:40|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1635157620000|2021-10-25 10:27:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1635157640000|2021-10-25 10:27:20|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|2
1635157650000|2021-10-25 10:27:30|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1635157670000|2021-10-25 10:27:50|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|2
1635157690000|2021-10-25 10:28:10|2918|2912|2918.8|2912.8|2918.8|2912.8|2918|2912|3
1635157720000|2021-10-25 10:28:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1635157730000|2021-10-25 10:28:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917|2911|3
1635157780000|2021-10-25 10:29:40|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|3
1635157810000|2021-10-25 10:30:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1635157820000|2021-10-25 10:30:20|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|8
1635157880000|2021-10-25 10:31:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1635157900000|2021-10-25 10:31:40|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|3
1635157910000|2021-10-25 10:31:50|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1635157920000|2021-10-25 10:32:00|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1635157930000|2021-10-25 10:32:10|2917.5|2911.5|2917|2911|2917.8|2911.8|2917|2911|3
1635157940000|2021-10-25 10:32:20|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1635157950000|2021-10-25 10:32:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1635157970000|2021-10-25 10:32:50|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1635157980000|2021-10-25 10:33:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1635157990000|2021-10-25 10:33:10|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1635158000000|2021-10-25 10:33:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1635158020000|2021-10-25 10:33:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635158030000|2021-10-25 10:33:50|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1635158060000|2021-10-25 10:34:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1635158070000|2021-10-25 10:34:30|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1635158080000|2021-10-25 10:34:40|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1635158090000|2021-10-25 10:34:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635158110000|2021-10-25 10:35:10|2916.3|2910.3|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|4
1635158120000|2021-10-25 10:35:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916|2910|3
1635158140000|2021-10-25 10:35:40|2916.5|2910.5|2916|2910|2916.5|2910.5|2916|2910|2
1635158150000|2021-10-25 10:35:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635158160000|2021-10-25 10:36:00|2916|2910|2916.8|2910.8|2916.8|2910.8|2916|2910|2
1635158200000|2021-10-25 10:36:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635158240000|2021-10-25 10:37:20|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|5
1635158270000|2021-10-25 10:37:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635158320000|2021-10-25 10:38:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635158330000|2021-10-25 10:38:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1635158340000|2021-10-25 10:39:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1635158400000|2021-10-25 10:40:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635158410000|2021-10-25 10:40:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1635158420000|2021-10-25 10:40:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635158440000|2021-10-25 10:40:40|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1635158450000|2021-10-25 10:40:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635158480000|2021-10-25 10:41:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635158500000|2021-10-25 10:41:40|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|2
1635158510000|2021-10-25 10:41:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635158530000|2021-10-25 10:42:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635158550000|2021-10-25 10:42:30|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915|2909|3
1635158570000|2021-10-25 10:42:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635158590000|2021-10-25 10:43:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1635158600000|2021-10-25 10:43:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1635158650000|2021-10-25 10:44:10|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1635158680000|2021-10-25 10:44:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635158690000|2021-10-25 10:44:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635158740000|2021-10-25 10:45:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635158780000|2021-10-25 10:46:20|2915|2909|2915|2909|2915|2909|2915|2909|1
1635158800000|2021-10-25 10:46:40|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1635158810000|2021-10-25 10:46:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1635158850000|2021-10-25 10:47:30|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|3
1635158870000|2021-10-25 10:47:50|2914|2908|2914.8|2908.8|2914.8|2908.8|2914|2908|2
1635158910000|2021-10-25 10:48:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635158920000|2021-10-25 10:48:40|2914.3|2908.3|2912|2906|2914.3|2908.3|2912|2906|3
1635158940000|2021-10-25 10:49:00|2911.3|2905.3|2913.5|2907.5|2913.5|2907.5|2911.3|2905.3|4
1635158960000|2021-10-25 10:49:20|2914.3|2908.3|2916|2910|2916|2910|2914.3|2908.3|2
1635158970000|2021-10-25 10:49:30|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1635159000000|2021-10-25 10:50:00|2915.8|2909.8|2915.8|2909.8|2916|2910|2915.8|2909.8|3
1635159010000|2021-10-25 10:50:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635159040000|2021-10-25 10:50:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635159070000|2021-10-25 10:51:10|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|4
1635159100000|2021-10-25 10:51:40|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1635159120000|2021-10-25 10:52:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1635159140000|2021-10-25 10:52:20|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|3
1635159150000|2021-10-25 10:52:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|3
1635159160000|2021-10-25 10:52:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635159210000|2021-10-25 10:53:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1635159220000|2021-10-25 10:53:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635159240000|2021-10-25 10:54:00|2915|2909|2915.5|2909.5|2915.8|2909.8|2915|2909|7
1635159250000|2021-10-25 10:54:10|2915.3|2909.3|2915|2909|2915.5|2909.5|2915|2909|4
1635159260000|2021-10-25 10:54:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635159300000|2021-10-25 10:55:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635159320000|2021-10-25 10:55:20|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1635159340000|2021-10-25 10:55:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635159350000|2021-10-25 10:55:50|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|2
1635159360000|2021-10-25 10:56:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914|2908|5
1635159370000|2021-10-25 10:56:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1635159390000|2021-10-25 10:56:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635159400000|2021-10-25 10:56:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635159410000|2021-10-25 10:56:50|2914.3|2908.3|2912.5|2906.5|2914.3|2908.3|2912.5|2906.5|7
1635159420000|2021-10-25 10:57:00|2912.3|2906.3|2912|2906|2912.5|2906.5|2912|2906|3
1635159430000|2021-10-25 10:57:10|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1635159450000|2021-10-25 10:57:30|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1635159460000|2021-10-25 10:57:40|2911.8|2905.8|2913.8|2907.8|2913.8|2907.8|2911.8|2905.8|2
1635159490000|2021-10-25 10:58:10|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1635159500000|2021-10-25 10:58:20|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1635159510000|2021-10-25 10:58:30|2913|2907|2913|2907|2913|2907|2913|2907|1
1635159520000|2021-10-25 10:58:40|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912|2906|8
1635159530000|2021-10-25 10:58:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1635159540000|2021-10-25 10:59:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1635159550000|2021-10-25 10:59:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912|2906|3
1635159570000|2021-10-25 10:59:30|2912.5|2906.5|2913.5|2907.5|2913.8|2907.8|2912.5|2906.5|4
1635159600000|2021-10-25 11:00:00|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1635159630000|2021-10-25 11:00:30|2913.5|2907.5|2913.3|2907.3|2914.3|2908.3|2913.3|2907.3|5
1635159650000|2021-10-25 11:00:50|2913|2907|2913.8|2907.8|2914.3|2908.3|2913|2907|4
1635159660000|2021-10-25 11:01:00|2913.5|2907.5|2913|2907|2913.5|2907.5|2913|2907|2
1635159670000|2021-10-25 11:01:10|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1635159680000|2021-10-25 11:01:20|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1635159690000|2021-10-25 11:01:30|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1635159700000|2021-10-25 11:01:40|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1635159720000|2021-10-25 11:02:00|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|4
1635159730000|2021-10-25 11:02:10|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|2
1635159740000|2021-10-25 11:02:20|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1635159750000|2021-10-25 11:02:30|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1635159760000|2021-10-25 11:02:40|2910.3|2904.3|2910|2904|2910.3|2904.3|2909.5|2903.5|5
1635159770000|2021-10-25 11:02:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1635159780000|2021-10-25 11:03:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1635159790000|2021-10-25 11:03:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1635159800000|2021-10-25 11:03:20|2910.8|2904.8|2910|2904|2910.8|2904.8|2910|2904|2
1635159820000|2021-10-25 11:03:40|2910.5|2904.5|2911.3|2905.3|2911.8|2905.8|2910.5|2904.5|3
1635159830000|2021-10-25 11:03:50|2911|2905|2910.8|2904.8|2911|2905|2910.5|2904.5|3
1635159840000|2021-10-25 11:04:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1635159860000|2021-10-25 11:04:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1635159880000|2021-10-25 11:04:40|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|3
1635159900000|2021-10-25 11:05:00|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1635159910000|2021-10-25 11:05:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|3
1635159940000|2021-10-25 11:05:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1635159950000|2021-10-25 11:05:50|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1635159960000|2021-10-25 11:06:00|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|2
1635159970000|2021-10-25 11:06:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1635159980000|2021-10-25 11:06:20|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1635160000000|2021-10-25 11:06:40|2910|2904|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|4
1635160010000|2021-10-25 11:06:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1635160060000|2021-10-25 11:07:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1635160070000|2021-10-25 11:07:50|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|2
1635160080000|2021-10-25 11:08:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1635160090000|2021-10-25 11:08:10|2908.5|2902.5|2906.5|2900.5|2908.5|2902.5|2906.5|2900.5|4
1635160100000|2021-10-25 11:08:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1635160130000|2021-10-25 11:08:50|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|2
1635160140000|2021-10-25 11:09:00|2906.3|2900.3|2907.5|2901.5|2907.5|2901.5|2906.3|2900.3|3
1635160160000|2021-10-25 11:09:20|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1635160200000|2021-10-25 11:10:00|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1635160240000|2021-10-25 11:10:40|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1635160250000|2021-10-25 11:10:50|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1635160280000|2021-10-25 11:11:20|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1635160300000|2021-10-25 11:11:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1635160320000|2021-10-25 11:12:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1635160330000|2021-10-25 11:12:10|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1635160350000|2021-10-25 11:12:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1635160360000|2021-10-25 11:12:40|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1635160380000|2021-10-25 11:13:00|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1635160400000|2021-10-25 11:13:20|2906.8|2900.8|2905.8|2899.8|2906.8|2900.8|2905.8|2899.8|5
1635160410000|2021-10-25 11:13:30|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1635160470000|2021-10-25 11:14:30|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1635160480000|2021-10-25 11:14:40|2906.5|2900.5|2907.1|2901.1|2907.3|2901.3|2906.5|2900.5|6
1635160490000|2021-10-25 11:14:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1635160500000|2021-10-25 11:15:00|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1635160510000|2021-10-25 11:15:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1635160550000|2021-10-25 11:15:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1635160610000|2021-10-25 11:16:50|2907|2901|2907|2901|2907|2901|2907|2901|1
1635160650000|2021-10-25 11:17:30|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1635160660000|2021-10-25 11:17:40|2907.8|2901.8|2907.8|2901.8|2908|2902|2907.8|2901.8|3
1635160770000|2021-10-25 11:19:30|2908|2902|2909.3|2903.3|2909.8|2903.8|2908|2902|5
1635160780000|2021-10-25 11:19:40|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1635160790000|2021-10-25 11:19:50|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1635160800000|2021-10-25 11:20:00|2909|2903|2909|2903|2909.3|2903.3|2909|2903|3
1635160820000|2021-10-25 11:20:20|2909.3|2903.3|2908|2902|2909.3|2903.3|2908|2902|7
1635160840000|2021-10-25 11:20:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1635160860000|2021-10-25 11:21:00|2908.3|2902.3|2909.5|2903.5|2909.5|2903.5|2908.3|2902.3|3
1635160890000|2021-10-25 11:21:30|2909.8|2903.8|2911.3|2905.3|2911.3|2905.3|2909.8|2903.8|3
1635160910000|2021-10-25 11:21:50|2911|2905|2910.8|2904.8|2911|2905|2910.5|2904.5|4
1635160920000|2021-10-25 11:22:00|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1635160930000|2021-10-25 11:22:10|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1635160940000|2021-10-25 11:22:20|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|3
1635160950000|2021-10-25 11:22:30|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|3
1635160960000|2021-10-25 11:22:40|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910|2904|3
1635160970000|2021-10-25 11:22:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1635160990000|2021-10-25 11:23:10|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909|2903|6
1635161010000|2021-10-25 11:23:30|2909.3|2903.3|2908|2902|2909.3|2903.3|2908|2902|6
1635161020000|2021-10-25 11:23:40|2907.8|2901.8|2908.5|2902.5|2908.5|2902.5|2907.8|2901.8|2
1635161040000|2021-10-25 11:24:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1635161050000|2021-10-25 11:24:10|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|3
1635161070000|2021-10-25 11:24:30|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1635161100000|2021-10-25 11:25:00|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1635161130000|2021-10-25 11:25:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1635161190000|2021-10-25 11:26:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1635161210000|2021-10-25 11:26:50|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1635161230000|2021-10-25 11:27:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1635161270000|2021-10-25 11:27:50|2908.3|2902.3|2907.3|2901.3|2908.3|2902.3|2907|2901|3
1635161280000|2021-10-25 11:28:00|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1635161290000|2021-10-25 11:28:10|2907|2901|2907|2901|2907.3|2901.3|2907|2901|3
1635161300000|2021-10-25 11:28:20|2907.3|2901.3|2908|2902|2908|2902|2907.3|2901.3|3
1635161310000|2021-10-25 11:28:30|2908.5|2902.5|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|3
1635161330000|2021-10-25 11:28:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1635161340000|2021-10-25 11:29:00|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1635161350000|2021-10-25 11:29:10|2908.5|2902.5|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|3
1635161370000|2021-10-25 11:29:30|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|3
1635161380000|2021-10-25 11:29:40|2908.5|2902.5|2908|2902|2908.5|2902.5|2907.5|2901.5|5
1635161390000|2021-10-25 11:29:50|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1635161400000|2021-10-25 11:30:00|2908.8|2902.8|2908.5|2902.5|2909|2903|2908.5|2902.5|4
1635161430000|2021-10-25 11:30:30|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2907.8|2901.8|5
1635161450000|2021-10-25 11:30:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1635161460000|2021-10-25 11:31:00|2909.3|2903.3|2910.5|2904.5|2911|2905|2909.3|2903.3|6
1635161480000|2021-10-25 11:31:20|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|2
1635161500000|2021-10-25 11:31:40|2910|2904|2909|2903|2910|2904|2909|2903|4
1635161510000|2021-10-25 11:31:50|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1635161520000|2021-10-25 11:32:00|2910.8|2904.8|2912.8|2906.8|2912.8|2906.8|2910.3|2904.3|7
1635161530000|2021-10-25 11:32:10|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1635161540000|2021-10-25 11:32:20|2913|2907|2912|2906|2913|2907|2911.8|2905.8|6
1635161550000|2021-10-25 11:32:30|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2910.8|2904.8|9
1635161580000|2021-10-25 11:33:00|2912.3|2906.3|2914|2908|2914.5|2908.5|2912.3|2906.3|6
1635161600000|2021-10-25 11:33:20|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1635161610000|2021-10-25 11:33:30|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1635161620000|2021-10-25 11:33:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1635161630000|2021-10-25 11:33:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1635161640000|2021-10-25 11:34:00|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2913.8|2907.8|5
1635161650000|2021-10-25 11:34:10|2915|2909|2914.8|2908.8|2915.5|2909.5|2914.5|2908.5|7
1635161660000|2021-10-25 11:34:20|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|3
1635161670000|2021-10-25 11:34:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1635161680000|2021-10-25 11:34:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1635161690000|2021-10-25 11:34:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1635161700000|2021-10-25 11:35:00|2913.5|2907.5|2914|2908|2914.3|2908.3|2912.8|2906.8|8
1635161710000|2021-10-25 11:35:10|2914.5|2908.5|2913.8|2907.8|2914.8|2908.8|2913.8|2907.8|4
1635161720000|2021-10-25 11:35:20|2913.3|2907.3|2914|2908|2914|2908|2913.3|2907.3|2
1635161740000|2021-10-25 11:35:40|2913.3|2907.3|2912.3|2906.3|2913.3|2907.3|2912.3|2906.3|3
1635161760000|2021-10-25 11:36:00|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|4
1635161780000|2021-10-25 11:36:20|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1635161790000|2021-10-25 11:36:30|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911|2905|4
1635161810000|2021-10-25 11:36:50|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1635161820000|2021-10-25 11:37:00|2912.3|2906.3|2913.5|2907.5|2913.5|2907.5|2912.3|2906.3|4
1635161830000|2021-10-25 11:37:10|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1635161840000|2021-10-25 11:37:20|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1635161850000|2021-10-25 11:37:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2911.8|2905.8|5
1635161870000|2021-10-25 11:37:50|2913|2907|2913.5|2907.5|2913.5|2907.5|2913|2907|3
1635161890000|2021-10-25 11:38:10|2913.8|2907.8|2913|2907|2913.8|2907.8|2913|2907|2
1635161900000|2021-10-25 11:38:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1635161920000|2021-10-25 11:38:40|2912.5|2906.5|2914|2908|2914|2908|2912.5|2906.5|4
1635161930000|2021-10-25 11:38:50|2913.8|2907.8|2913.3|2907.3|2914.3|2908.3|2912.8|2906.8|10
1635161940000|2021-10-25 11:39:00|2913|2907|2912.5|2906.5|2913|2907|2912.5|2906.5|2
1635161950000|2021-10-25 11:39:10|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1635161960000|2021-10-25 11:39:20|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|2
1635161970000|2021-10-25 11:39:30|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1635161980000|2021-10-25 11:39:40|2912.8|2906.8|2912|2906|2912.8|2906.8|2912|2906|3
1635161990000|2021-10-25 11:39:50|2911.8|2905.8|2911.8|2905.8|2912|2906|2911.8|2905.8|3
1635162000000|2021-10-25 11:40:00|2912|2906|2913|2907|2913|2907|2912|2906|5
1635162010000|2021-10-25 11:40:10|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|2
1635162020000|2021-10-25 11:40:20|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|4
1635162030000|2021-10-25 11:40:30|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1635162040000|2021-10-25 11:40:40|2913|2907|2913.3|2907.3|2913.8|2907.8|2912.8|2906.8|7
1635162050000|2021-10-25 11:40:50|2913.5|2907.5|2913.8|2907.8|2914|2908|2913.5|2907.5|4
1635162060000|2021-10-25 11:41:00|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1635162080000|2021-10-25 11:41:20|2913.5|2907.5|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|3
1635162090000|2021-10-25 11:41:30|2914.8|2908.8|2914.8|2908.8|2915|2909|2914.8|2908.8|3
1635162110000|2021-10-25 11:41:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1635162120000|2021-10-25 11:42:00|2914.8|2908.8|2913.5|2907.5|2915|2909|2913.3|2907.3|8
1635162130000|2021-10-25 11:42:10|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|2
1635162140000|2021-10-25 11:42:20|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|3
1635162150000|2021-10-25 11:42:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635162160000|2021-10-25 11:42:40|2915|2909|2917.8|2911.8|2917.8|2911.8|2915|2909|4
1635162170000|2021-10-25 11:42:50|2917.6|2911.6|2917.8|2911.8|2917.8|2911.8|2917.6|2911.6|2
1635162190000|2021-10-25 11:43:10|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1635162200000|2021-10-25 11:43:20|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1635162210000|2021-10-25 11:43:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1635162230000|2021-10-25 11:43:50|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1635162240000|2021-10-25 11:44:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1635162250000|2021-10-25 11:44:10|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1635162270000|2021-10-25 11:44:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1635162280000|2021-10-25 11:44:40|2918.3|2912.3|2919.3|2913.3|2919.3|2913.3|2918.3|2912.3|2
1635162290000|2021-10-25 11:44:50|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1635162300000|2021-10-25 11:45:00|2918.8|2912.8|2918.5|2912.5|2919.3|2913.3|2918.3|2912.3|7
1635162320000|2021-10-25 11:45:20|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.5|2911.5|4
1635162380000|2021-10-25 11:46:20|2917.5|2911.5|2917|2911|2917.5|2911.5|2916.8|2910.8|3
1635162390000|2021-10-25 11:46:30|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|4
1635162420000|2021-10-25 11:47:00|2915.8|2909.8|2916.5|2910.5|2916.5|2910.5|2915.8|2909.8|2
1635162440000|2021-10-25 11:47:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1635162450000|2021-10-25 11:47:30|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|2
1635162460000|2021-10-25 11:47:40|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|3
1635162470000|2021-10-25 11:47:50|2915.3|2909.3|2916.3|2910.3|2916.5|2910.5|2915.3|2909.3|5
1635162480000|2021-10-25 11:48:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1635162490000|2021-10-25 11:48:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635162500000|2021-10-25 11:48:20|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|2
1635162510000|2021-10-25 11:48:30|2916.3|2910.3|2916|2910|2916.3|2910.3|2915.8|2909.8|4
1635162520000|2021-10-25 11:48:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|3
1635162550000|2021-10-25 11:49:10|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1635162560000|2021-10-25 11:49:20|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1635162590000|2021-10-25 11:49:50|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1635162600000|2021-10-25 11:50:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1635162610000|2021-10-25 11:50:10|2915.3|2909.3|2914.3|2908.3|2915.3|2909.3|2914.3|2908.3|4
1635162620000|2021-10-25 11:50:20|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|2
1635162660000|2021-10-25 11:51:00|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1635162670000|2021-10-25 11:51:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635162690000|2021-10-25 11:51:30|2915|2909|2916.5|2910.5|2916.5|2910.5|2915|2909|2
1635162700000|2021-10-25 11:51:40|2917|2911|2915.8|2909.8|2917|2911|2915.8|2909.8|5
1635162710000|2021-10-25 11:51:50|2915.5|2909.5|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|4
1635162730000|2021-10-25 11:52:10|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915|2909|5
1635162780000|2021-10-25 11:53:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635162810000|2021-10-25 11:53:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1635162830000|2021-10-25 11:53:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1635162860000|2021-10-25 11:54:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1635162870000|2021-10-25 11:54:30|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.5|2909.5|4
1635162880000|2021-10-25 11:54:40|2915.3|2909.3|2914.8|2908.8|2915.3|2909.3|2914.8|2908.8|3
1635162900000|2021-10-25 11:55:00|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1635162910000|2021-10-25 11:55:10|2915|2909|2916|2910|2916|2910|2915|2909|2
1635162920000|2021-10-25 11:55:20|2915.8|2909.8|2917|2911|2917|2911|2915.8|2909.8|6
1635162930000|2021-10-25 11:55:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635162940000|2021-10-25 11:55:40|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|4
1635162960000|2021-10-25 11:56:00|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|3
1635162970000|2021-10-25 11:56:10|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|3
1635162980000|2021-10-25 11:56:20|2917.5|2911.5|2919|2913|2920|2914|2917.5|2911.5|7
1635162990000|2021-10-25 11:56:30|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1635163000000|2021-10-25 11:56:40|2919.3|2913.3|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|3
1635163010000|2021-10-25 11:56:50|2918|2912|2919|2913|2919|2913|2917.8|2911.8|5
1635163020000|2021-10-25 11:57:00|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1635163030000|2021-10-25 11:57:10|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|3
1635163040000|2021-10-25 11:57:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1635163050000|2021-10-25 11:57:30|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|4
1635163060000|2021-10-25 11:57:40|2919|2913|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|3
1635163070000|2021-10-25 11:57:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1635163080000|2021-10-25 11:58:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1635163090000|2021-10-25 11:58:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|4
1635163100000|2021-10-25 11:58:20|2918.8|2912.8|2918.8|2912.8|2919|2913|2918.8|2912.8|3
1635163110000|2021-10-25 11:58:30|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|3
1635163120000|2021-10-25 11:58:40|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|3
1635163130000|2021-10-25 11:58:50|2919.3|2913.3|2921|2915|2921|2915|2919.3|2913.3|7
1635163140000|2021-10-25 11:59:00|2920.8|2914.8|2920|2914|2920.8|2914.8|2920|2914|2
1635163150000|2021-10-25 11:59:10|2919.3|2913.3|2920|2914|2920.5|2914.5|2919|2913|11
1635163160000|2021-10-25 11:59:20|2920.5|2914.5|2921.3|2915.3|2922|2916|2920.5|2914.5|7
1635163170000|2021-10-25 11:59:30|2921|2915|2922|2916|2922.8|2916.8|2921|2915|9
1635163180000|2021-10-25 11:59:40|2922.3|2916.3|2921.3|2915.3|2922.8|2916.8|2920.3|2914.3|11
1635163190000|2021-10-25 11:59:50|2922.3|2916.3|2921.5|2915.5|2922.3|2916.3|2921|2915|7
1635163200000|2021-10-25 12:00:00|2921.8|2915.8|2922.3|2916.3|2924.8|2918.8|2921.8|2915.8|7
1635163210000|2021-10-25 12:00:10|2923.8|2917.8|2925.8|2919.8|2926.8|2920.8|2923.3|2917.3|7
1635163220000|2021-10-25 12:00:20|2925.5|2919.5|2927.3|2921.3|2927.3|2921.3|2925.5|2919.5|4
1635163230000|2021-10-25 12:00:30|2927.5|2921.5|2925.8|2919.8|2927.5|2921.5|2925.8|2919.8|6
1635163240000|2021-10-25 12:00:40|2925.5|2919.5|2923.8|2917.8|2925.5|2919.5|2923.8|2917.8|3
1635163250000|2021-10-25 12:00:50|2923.5|2917.5|2925|2919|2925|2919|2923.5|2917.5|2
1635163260000|2021-10-25 12:01:00|2925.1|2919.1|2926.5|2920.5|2926.5|2920.5|2924|2918|8
1635163280000|2021-10-25 12:01:20|2927.5|2921.5|2926.5|2920.5|2927.5|2921.5|2926.5|2920.5|4
1635163290000|2021-10-25 12:01:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|3
1635163300000|2021-10-25 12:01:40|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|3
1635163310000|2021-10-25 12:01:50|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|3
1635163320000|2021-10-25 12:02:00|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1635163330000|2021-10-25 12:02:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.3|2917.3|3
1635163340000|2021-10-25 12:02:20|2924|2918|2925.5|2919.5|2925.8|2919.8|2924|2918|4
1635163360000|2021-10-25 12:02:40|2925|2919|2925|2919|2925|2919|2925|2919|1
1635163370000|2021-10-25 12:02:50|2924.5|2918.5|2923.8|2917.8|2924.5|2918.5|2923.8|2917.8|4
1635163380000|2021-10-25 12:03:00|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|6
1635163390000|2021-10-25 12:03:10|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|2
1635163400000|2021-10-25 12:03:20|2925|2919|2926|2920|2926|2920|2925|2919|2
1635163410000|2021-10-25 12:03:30|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|3
1635163440000|2021-10-25 12:04:00|2925.8|2919.8|2926|2920|2926|2920|2925.5|2919.5|4
1635163460000|2021-10-25 12:04:20|2925.8|2919.8|2926|2920|2926|2920|2925.5|2919.5|3
1635163480000|2021-10-25 12:04:40|2925.8|2919.8|2927.3|2921.3|2927.3|2921.3|2925.3|2919.3|5
1635163490000|2021-10-25 12:04:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1635163500000|2021-10-25 12:05:00|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|2
1635163530000|2021-10-25 12:05:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1635163540000|2021-10-25 12:05:40|2927|2921|2928.3|2922.3|2928.3|2922.3|2927|2921|3
1635163550000|2021-10-25 12:05:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1635163580000|2021-10-25 12:06:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1635163590000|2021-10-25 12:06:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1635163600000|2021-10-25 12:06:40|2928.5|2922.5|2927.3|2921.3|2928.5|2922.5|2927.3|2921.3|8
1635163610000|2021-10-25 12:06:50|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1635163630000|2021-10-25 12:07:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1635163640000|2021-10-25 12:07:20|2927.5|2921.5|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|3
1635163650000|2021-10-25 12:07:30|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.3|2922.3|5
1635163660000|2021-10-25 12:07:40|2928.3|2922.3|2928|2922|2928.3|2922.3|2927|2921|6
1635163670000|2021-10-25 12:07:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1635163680000|2021-10-25 12:08:00|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|2
1635163690000|2021-10-25 12:08:10|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1635163700000|2021-10-25 12:08:20|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1635163710000|2021-10-25 12:08:30|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|4
1635163730000|2021-10-25 12:08:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1635163740000|2021-10-25 12:09:00|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|2
1635163760000|2021-10-25 12:09:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1635163770000|2021-10-25 12:09:30|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|3
1635163780000|2021-10-25 12:09:40|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1635163790000|2021-10-25 12:09:50|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|4
1635163800000|2021-10-25 12:10:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1635163810000|2021-10-25 12:10:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1635163830000|2021-10-25 12:10:30|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1635163840000|2021-10-25 12:10:40|2927|2921|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|6
1635163850000|2021-10-25 12:10:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1635163870000|2021-10-25 12:11:10|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|2
1635163880000|2021-10-25 12:11:20|2926|2920|2926.8|2920.8|2926.8|2920.8|2926|2920|2
1635163910000|2021-10-25 12:11:50|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|2
1635163930000|2021-10-25 12:12:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1635163940000|2021-10-25 12:12:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1635163950000|2021-10-25 12:12:30|2925.3|2919.3|2925|2919|2925.3|2919.3|2924.5|2918.5|4
1635163960000|2021-10-25 12:12:40|2924.5|2918.5|2925|2919|2925|2919|2924.5|2918.5|2
1635163970000|2021-10-25 12:12:50|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|4
1635163980000|2021-10-25 12:13:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1635164010000|2021-10-25 12:13:30|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1635164030000|2021-10-25 12:13:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1635164050000|2021-10-25 12:14:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1635164060000|2021-10-25 12:14:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1635164070000|2021-10-25 12:14:30|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|3
1635164090000|2021-10-25 12:14:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1635164100000|2021-10-25 12:15:00|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|2
1635164110000|2021-10-25 12:15:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1635164120000|2021-10-25 12:15:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1635164130000|2021-10-25 12:15:30|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1635164140000|2021-10-25 12:15:40|2922.8|2916.8|2921.5|2915.5|2922.8|2916.8|2921|2915|3
1635164150000|2021-10-25 12:15:50|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1635164170000|2021-10-25 12:16:10|2922.5|2916.5|2921.5|2915.5|2922.5|2916.5|2921.5|2915.5|6
1635164200000|2021-10-25 12:16:40|2921|2915|2921|2915|2921.3|2915.3|2921|2915|3
1635164230000|2021-10-25 12:17:10|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1635164240000|2021-10-25 12:17:20|2920.3|2914.3|2919.5|2913.5|2920.3|2914.3|2919.5|2913.5|3
1635164250000|2021-10-25 12:17:30|2918.5|2912.5|2919.8|2913.8|2919.8|2913.8|2918.5|2912.5|4
1635164280000|2021-10-25 12:18:00|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1635164290000|2021-10-25 12:18:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1635164310000|2021-10-25 12:18:30|2918.5|2912.5|2917.8|2911.8|2918.5|2912.5|2917.8|2911.8|3
1635164320000|2021-10-25 12:18:40|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1635164330000|2021-10-25 12:18:50|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2916.8|2910.8|8
1635164340000|2021-10-25 12:19:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1635164350000|2021-10-25 12:19:10|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1635164360000|2021-10-25 12:19:20|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|5
1635164370000|2021-10-25 12:19:30|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1635164380000|2021-10-25 12:19:40|2919.8|2913.8|2922|2916|2922|2916|2919.8|2913.8|3
1635164390000|2021-10-25 12:19:50|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|3
1635164400000|2021-10-25 12:20:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1635164410000|2021-10-25 12:20:10|2922.8|2916.8|2922|2916|2922.8|2916.8|2922|2916|2
1635164420000|2021-10-25 12:20:20|2921.5|2915.5|2922.3|2916.3|2922.5|2916.5|2921.5|2915.5|4
1635164430000|2021-10-25 12:20:30|2922|2916|2921.8|2915.8|2922.5|2916.5|2921.5|2915.5|6
1635164440000|2021-10-25 12:20:40|2921.5|2915.5|2919.8|2913.8|2921.5|2915.5|2919.8|2913.8|8
1635164450000|2021-10-25 12:20:50|2919.5|2913.5|2919.8|2913.8|2920.3|2914.3|2919.3|2913.3|10
1635164460000|2021-10-25 12:21:00|2919.5|2913.5|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|4
1635164470000|2021-10-25 12:21:10|2920|2914|2919.3|2913.3|2920|2914|2919.3|2913.3|4
1635164480000|2021-10-25 12:21:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1635164490000|2021-10-25 12:21:30|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|3
1635164500000|2021-10-25 12:21:40|2919|2913|2919|2913|2919|2913|2918.8|2912.8|3
1635164510000|2021-10-25 12:21:50|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1635164520000|2021-10-25 12:22:00|2918.3|2912.3|2919|2913|2919.5|2913.5|2918.3|2912.3|8
1635164530000|2021-10-25 12:22:10|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|4
1635164540000|2021-10-25 12:22:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|4
1635164550000|2021-10-25 12:22:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1635164560000|2021-10-25 12:22:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1635164570000|2021-10-25 12:22:50|2918.3|2912.3|2917.3|2911.3|2918.3|2912.3|2917|2911|7
1635164580000|2021-10-25 12:23:00|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|4
1635164590000|2021-10-25 12:23:10|2917.8|2911.8|2917.5|2911.5|2918|2912|2917.5|2911.5|6
1635164600000|2021-10-25 12:23:20|2917|2911|2917.8|2911.8|2918.5|2912.5|2917|2911|4
1635164610000|2021-10-25 12:23:30|2917.5|2911.5|2918|2912|2918|2912|2917.5|2911.5|5
1635164620000|2021-10-25 12:23:40|2918.3|2912.3|2919.3|2913.3|2919.3|2913.3|2918.3|2912.3|5
1635164640000|2021-10-25 12:24:00|2919.5|2913.5|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|4
1635164650000|2021-10-25 12:24:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1635164660000|2021-10-25 12:24:20|2918.5|2912.5|2917.8|2911.8|2918.5|2912.5|2917.8|2911.8|4
1635164670000|2021-10-25 12:24:30|2917.5|2911.5|2916.8|2910.8|2918.5|2912.5|2916.6|2910.6|9
1635164680000|2021-10-25 12:24:40|2916.5|2910.5|2918|2912|2918|2912|2916.5|2910.5|2
1635164690000|2021-10-25 12:24:50|2917.5|2911.5|2918|2912|2918|2912|2917.3|2911.3|4
1635164700000|2021-10-25 12:25:00|2918.3|2912.3|2917.5|2911.5|2918.3|2912.3|2917.5|2911.5|2
1635164710000|2021-10-25 12:25:10|2918|2912|2919.3|2913.3|2919.3|2913.3|2918|2912|6
1635164720000|2021-10-25 12:25:20|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|5
1635164730000|2021-10-25 12:25:30|2919.3|2913.3|2917.5|2911.5|2919.3|2913.3|2917.5|2911.5|6
1635164740000|2021-10-25 12:25:40|2917.3|2911.3|2915.5|2909.5|2917.3|2911.3|2915.3|2909.3|8
1635164750000|2021-10-25 12:25:50|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|3
1635164760000|2021-10-25 12:26:00|2916.5|2910.5|2915.5|2909.5|2916.5|2910.5|2915.5|2909.5|3
1635164770000|2021-10-25 12:26:10|2915.3|2909.3|2917.5|2911.5|2917.5|2911.5|2915.3|2909.3|4
1635164780000|2021-10-25 12:26:20|2917.3|2911.3|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|3
1635164790000|2021-10-25 12:26:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635164800000|2021-10-25 12:26:40|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1635164810000|2021-10-25 12:26:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635164820000|2021-10-25 12:27:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1635164850000|2021-10-25 12:27:30|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1635164870000|2021-10-25 12:27:50|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1635164880000|2021-10-25 12:28:00|2915.5|2909.5|2916|2910|2916.3|2910.3|2915.5|2909.5|3
1635164890000|2021-10-25 12:28:10|2916.8|2910.8|2917.5|2911.5|2917.8|2911.8|2916.8|2910.8|6
1635164900000|2021-10-25 12:28:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1635164910000|2021-10-25 12:28:30|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|3
1635164930000|2021-10-25 12:28:50|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1635164940000|2021-10-25 12:29:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1635164960000|2021-10-25 12:29:20|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|3
1635164980000|2021-10-25 12:29:40|2917|2911|2917.8|2911.8|2918.3|2912.3|2917|2911|4
1635164990000|2021-10-25 12:29:50|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1635165000000|2021-10-25 12:30:00|2917.8|2911.8|2918|2912|2918|2912|2917.3|2911.3|4
1635165010000|2021-10-25 12:30:10|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|3
1635165020000|2021-10-25 12:30:20|2918|2912|2917.8|2911.8|2918|2912|2917.3|2911.3|4
1635165030000|2021-10-25 12:30:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1635165040000|2021-10-25 12:30:40|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1635165050000|2021-10-25 12:30:50|2916.8|2910.8|2917.8|2911.8|2917.8|2911.8|2916.8|2910.8|3
1635165060000|2021-10-25 12:31:00|2918.3|2912.3|2919.3|2913.3|2919.3|2913.3|2917.5|2911.5|6
1635165070000|2021-10-25 12:31:10|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1635165080000|2021-10-25 12:31:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1635165090000|2021-10-25 12:31:30|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1635165110000|2021-10-25 12:31:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1635165140000|2021-10-25 12:32:20|2918.3|2912.3|2919.5|2913.5|2919.5|2913.5|2918.3|2912.3|3
1635165150000|2021-10-25 12:32:30|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.5|2912.5|4
1635165160000|2021-10-25 12:32:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1635165180000|2021-10-25 12:33:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1635165190000|2021-10-25 12:33:10|2919|2913|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|4
1635165200000|2021-10-25 12:33:20|2918.3|2912.3|2919|2913|2919|2913|2918.3|2912.3|3
1635165210000|2021-10-25 12:33:30|2918.8|2912.8|2919|2913|2919|2913|2918.5|2912.5|5
1635165230000|2021-10-25 12:33:50|2918.8|2912.8|2919|2913|2919.3|2913.3|2918.3|2912.3|7
1635165250000|2021-10-25 12:34:10|2918.8|2912.8|2919.8|2913.8|2919.8|2913.8|2918.8|2912.8|4
1635165260000|2021-10-25 12:34:20|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|2
1635165270000|2021-10-25 12:34:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1635165280000|2021-10-25 12:34:40|2919.3|2913.3|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|3
1635165320000|2021-10-25 12:35:20|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1635165330000|2021-10-25 12:35:30|2918.5|2912.5|2918|2912|2918.5|2912.5|2917.8|2911.8|4
1635165340000|2021-10-25 12:35:40|2918.3|2912.3|2918|2912|2918.5|2912.5|2918|2912|4
1635165350000|2021-10-25 12:35:50|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2916.8|2910.8|4
1635165360000|2021-10-25 12:36:00|2917|2911|2917.3|2911.3|2917.5|2911.5|2916.8|2910.8|10
1635165380000|2021-10-25 12:36:20|2917|2911|2916.8|2910.8|2917|2911|2916.5|2910.5|4
1635165400000|2021-10-25 12:36:40|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|2
1635165410000|2021-10-25 12:36:50|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917|2911|4
1635165420000|2021-10-25 12:37:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1635165430000|2021-10-25 12:37:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1635165450000|2021-10-25 12:37:30|2917|2911|2916.8|2910.8|2917|2911|2916.3|2910.3|5
1635165470000|2021-10-25 12:37:50|2916|2910|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|4
1635165480000|2021-10-25 12:38:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916|2910|5
1635165490000|2021-10-25 12:38:10|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1635165500000|2021-10-25 12:38:20|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|3
1635165530000|2021-10-25 12:38:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1635165560000|2021-10-25 12:39:20|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|4
1635165570000|2021-10-25 12:39:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635165580000|2021-10-25 12:39:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1635165590000|2021-10-25 12:39:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1635165600000|2021-10-25 12:40:00|2915.3|2909.3|2914.3|2908.3|2915.5|2909.5|2914.3|2908.3|5
1635165610000|2021-10-25 12:40:10|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1635165630000|2021-10-25 12:40:30|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1635165650000|2021-10-25 12:40:50|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|4
1635165690000|2021-10-25 12:41:30|2914|2908|2914|2908|2914.3|2908.3|2914|2908|3
1635165710000|2021-10-25 12:41:50|2913.5|2907.5|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|2
1635165770000|2021-10-25 12:42:50|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1635165790000|2021-10-25 12:43:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1635165810000|2021-10-25 12:43:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1635165820000|2021-10-25 12:43:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1635165830000|2021-10-25 12:43:50|2915.5|2909.5|2916.8|2910.8|2916.8|2910.8|2915.5|2909.5|4
1635165840000|2021-10-25 12:44:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1635165850000|2021-10-25 12:44:10|2917|2911|2916|2910|2917|2911|2916|2910|4
1635165860000|2021-10-25 12:44:20|2915.5|2909.5|2914.5|2908.5|2915.5|2909.5|2914.5|2908.5|3
1635165870000|2021-10-25 12:44:30|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1635165880000|2021-10-25 12:44:40|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|3
1635165890000|2021-10-25 12:44:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1635165910000|2021-10-25 12:45:10|2914.5|2908.5|2912.5|2906.5|2915|2909|2912.5|2906.5|6
1635165920000|2021-10-25 12:45:20|2912.3|2906.3|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|5
1635165930000|2021-10-25 12:45:30|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1635165950000|2021-10-25 12:45:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1635165970000|2021-10-25 12:46:10|2911|2905|2911.5|2905.5|2912|2906|2910.8|2904.8|7
1635165980000|2021-10-25 12:46:20|2911.3|2905.3|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|3
1635165990000|2021-10-25 12:46:30|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1635166000000|2021-10-25 12:46:40|2910.3|2904.3|2911.3|2905.3|2911.3|2905.3|2910.3|2904.3|4
1635166010000|2021-10-25 12:46:50|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1635166030000|2021-10-25 12:47:10|2911.8|2905.8|2912.5|2906.5|2912.8|2906.8|2911.8|2905.8|5
1635166040000|2021-10-25 12:47:20|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1635166050000|2021-10-25 12:47:30|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1635166080000|2021-10-25 12:48:00|2912.5|2906.5|2912.3|2906.3|2912.8|2906.8|2912|2906|4
1635166120000|2021-10-25 12:48:40|2912|2906|2911.5|2905.5|2912|2906|2911.5|2905.5|3
1635166130000|2021-10-25 12:48:50|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1635166140000|2021-10-25 12:49:00|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1635166150000|2021-10-25 12:49:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1635166170000|2021-10-25 12:49:30|2911.5|2905.5|2912.8|2906.8|2913.5|2907.5|2911.5|2905.5|6
1635166190000|2021-10-25 12:49:50|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|2
1635166200000|2021-10-25 12:50:00|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|2
1635166210000|2021-10-25 12:50:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1635166220000|2021-10-25 12:50:20|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912|2906|3
1635166230000|2021-10-25 12:50:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1635166250000|2021-10-25 12:50:50|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|3
1635166260000|2021-10-25 12:51:00|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1635166270000|2021-10-25 12:51:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1635166290000|2021-10-25 12:51:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1635166300000|2021-10-25 12:51:40|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|3
1635166310000|2021-10-25 12:51:50|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2911.5|2905.5|2
1635166320000|2021-10-25 12:52:00|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1635166330000|2021-10-25 12:52:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1635166340000|2021-10-25 12:52:20|2913.8|2907.8|2912.8|2906.8|2913.8|2907.8|2912.8|2906.8|2
1635166360000|2021-10-25 12:52:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1635166390000|2021-10-25 12:53:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1635166410000|2021-10-25 12:53:30|2912|2906|2912|2906|2912|2906|2911.3|2905.3|4
1635166420000|2021-10-25 12:53:40|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1635166430000|2021-10-25 12:53:50|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1635166460000|2021-10-25 12:54:20|2912.3|2906.3|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|6
1635166490000|2021-10-25 12:54:50|2911.3|2905.3|2912.8|2906.8|2913|2907|2911.3|2905.3|5
1635166500000|2021-10-25 12:55:00|2913|2907|2913|2907|2913|2907|2913|2907|1
1635166510000|2021-10-25 12:55:10|2913.8|2907.8|2913|2907|2913.8|2907.8|2913|2907|2
1635166520000|2021-10-25 12:55:20|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1635166530000|2021-10-25 12:55:30|2913.3|2907.3|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|3
1635166540000|2021-10-25 12:55:40|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1635166550000|2021-10-25 12:55:50|2913.3|2907.3|2911.3|2905.3|2913.3|2907.3|2911.3|2905.3|3
1635166560000|2021-10-25 12:56:00|2911.5|2905.5|2911.3|2905.3|2912|2906|2911.3|2905.3|4
1635166580000|2021-10-25 12:56:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1635166590000|2021-10-25 12:56:30|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1635166600000|2021-10-25 12:56:40|2911.3|2905.3|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|3
1635166610000|2021-10-25 12:56:50|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1635166630000|2021-10-25 12:57:10|2911|2905|2911|2905|2911|2905|2911|2905|1
1635166690000|2021-10-25 12:58:10|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|3
1635166710000|2021-10-25 12:58:30|2911|2905|2911.5|2905.5|2912|2906|2911|2905|4
1635166720000|2021-10-25 12:58:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1635166770000|2021-10-25 12:59:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1635166800000|2021-10-25 13:00:00|2911.3|2905.3|2912.8|2906.8|2913|2907|2911.3|2905.3|13
1635166810000|2021-10-25 13:00:10|2913|2907|2911.5|2905.5|2914.8|2908.8|2911.3|2905.3|11
1635166820000|2021-10-25 13:00:20|2911.3|2905.3|2911.3|2905.3|2912.5|2906.5|2911.3|2905.3|9
1635166830000|2021-10-25 13:00:30|2911.5|2905.5|2912.5|2906.5|2912.8|2906.8|2911.3|2905.3|10
1635166840000|2021-10-25 13:00:40|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1635166850000|2021-10-25 13:00:50|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|4
1635166860000|2021-10-25 13:01:00|2912|2906|2911.8|2905.8|2912|2906|2911.5|2905.5|6
1635166870000|2021-10-25 13:01:10|2912|2906|2911.8|2905.8|2913.3|2907.3|2911.3|2905.3|11
1635166880000|2021-10-25 13:01:20|2911.5|2905.5|2910.8|2904.8|2911.8|2905.8|2910.8|2904.8|8
1635166890000|2021-10-25 13:01:30|2910.5|2904.5|2909|2903|2910.5|2904.5|2908.8|2902.8|8
1635166900000|2021-10-25 13:01:40|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|6
1635166910000|2021-10-25 13:01:50|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2908.3|2902.3|9
1635166920000|2021-10-25 13:02:00|2910|2904|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|6
1635166930000|2021-10-25 13:02:10|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910|2904|8
1635166940000|2021-10-25 13:02:20|2910.8|2904.8|2911|2905|2912|2906|2909.8|2903.8|13
1635166950000|2021-10-25 13:02:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|7
1635166960000|2021-10-25 13:02:40|2911|2905|2912.3|2906.3|2912.3|2906.3|2910|2904|10
1635166970000|2021-10-25 13:02:50|2912|2906|2913.3|2907.3|2913.3|2907.3|2911.8|2905.8|9
1635166980000|2021-10-25 13:03:00|2914.3|2908.3|2912.8|2906.8|2914.3|2908.3|2912|2906|12
1635166990000|2021-10-25 13:03:10|2913|2907|2913.8|2907.8|2913.8|2907.8|2913|2907|5
1635167000000|2021-10-25 13:03:20|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2912.5|2906.5|8
1635167010000|2021-10-25 13:03:30|2914|2908|2914.8|2908.8|2915.8|2909.8|2914|2908|8
1635167020000|2021-10-25 13:03:40|2915|2909|2917.3|2911.3|2917.3|2911.3|2915|2909|13
1635167030000|2021-10-25 13:03:50|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1635167040000|2021-10-25 13:04:00|2916.8|2910.8|2913.8|2907.8|2916.8|2910.8|2913.8|2907.8|5
1635167050000|2021-10-25 13:04:10|2913.5|2907.5|2915|2909|2915|2909|2913.5|2907.5|9
1635167060000|2021-10-25 13:04:20|2915.3|2909.3|2914.3|2908.3|2915.8|2909.8|2914.3|2908.3|6
1635167070000|2021-10-25 13:04:30|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1635167080000|2021-10-25 13:04:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1635167090000|2021-10-25 13:04:50|2913.8|2907.8|2913.3|2907.3|2914.5|2908.5|2913.3|2907.3|11
1635167100000|2021-10-25 13:05:00|2912.5|2906.5|2913.8|2907.8|2913.8|2907.8|2912.5|2906.5|9
1635167110000|2021-10-25 13:05:10|2914|2908|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|6
1635167120000|2021-10-25 13:05:20|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|2
1635167130000|2021-10-25 13:05:30|2913.8|2907.8|2916|2910|2916|2910|2913.8|2907.8|6
1635167140000|2021-10-25 13:05:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|4
1635167150000|2021-10-25 13:05:50|2914.8|2908.8|2913.8|2907.8|2914.8|2908.8|2913.3|2907.3|6
1635167160000|2021-10-25 13:06:00|2914|2908|2912.8|2906.8|2914.8|2908.8|2912.3|2906.3|11
1635167170000|2021-10-25 13:06:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1635167190000|2021-10-25 13:06:30|2912.8|2906.8|2913.5|2907.5|2913.5|2907.5|2912|2906|6
1635167200000|2021-10-25 13:06:40|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1635167210000|2021-10-25 13:06:50|2913.3|2907.3|2913|2907|2913.3|2907.3|2912.8|2906.8|6
1635167220000|2021-10-25 13:07:00|2912.8|2906.8|2911.3|2905.3|2912.8|2906.8|2911.3|2905.3|4
1635167230000|2021-10-25 13:07:10|2911|2905|2912.8|2906.8|2913.5|2907.5|2910.8|2904.8|9
1635167240000|2021-10-25 13:07:20|2912.5|2906.5|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|4
1635167250000|2021-10-25 13:07:30|2911.8|2905.8|2911.3|2905.3|2912|2906|2911.3|2905.3|6
1635167260000|2021-10-25 13:07:40|2911|2905|2911|2905|2911.3|2905.3|2910.5|2904.5|5
1635167270000|2021-10-25 13:07:50|2911.3|2905.3|2910.3|2904.3|2911.3|2905.3|2910|2904|6
1635167280000|2021-10-25 13:08:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|6
1635167290000|2021-10-25 13:08:10|2910|2904|2911.3|2905.3|2911.3|2905.3|2910|2904|7
1635167300000|2021-10-25 13:08:20|2911|2905|2911|2905|2911.5|2905.5|2910.5|2904.5|8
1635167310000|2021-10-25 13:08:30|2910.8|2904.8|2911.8|2905.8|2912|2906|2910.8|2904.8|11
1635167320000|2021-10-25 13:08:40|2912|2906|2913.3|2907.3|2913.3|2907.3|2912|2906|4
1635167330000|2021-10-25 13:08:50|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1635167340000|2021-10-25 13:09:00|2913.5|2907.5|2914|2908|2914|2908|2913.5|2907.5|2
1635167350000|2021-10-25 13:09:10|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1635167360000|2021-10-25 13:09:20|2913.8|2907.8|2912.8|2906.8|2913.8|2907.8|2912.8|2906.8|4
1635167370000|2021-10-25 13:09:30|2912|2906|2912.8|2906.8|2913|2907|2911.5|2905.5|7
1635167380000|2021-10-25 13:09:40|2913|2907|2913|2907|2913.3|2907.3|2912.8|2906.8|5
1635167390000|2021-10-25 13:09:50|2913.3|2907.3|2914.3|2908.3|2914.3|2908.3|2913.3|2907.3|3
1635167400000|2021-10-25 13:10:00|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1635167410000|2021-10-25 13:10:10|2914.5|2908.5|2914.8|2908.8|2915|2909|2914.5|2908.5|3
1635167420000|2021-10-25 13:10:20|2915|2909|2916.5|2910.5|2916.8|2910.8|2915|2909|5
1635167430000|2021-10-25 13:10:30|2916.8|2910.8|2917|2911|2917|2911|2916.3|2910.3|6
1635167440000|2021-10-25 13:10:40|2917.3|2911.3|2916|2910|2917.5|2911.5|2915.5|2909.5|7
1635167450000|2021-10-25 13:10:50|2916.5|2910.5|2917.3|2911.3|2917.5|2911.5|2916.5|2910.5|10
1635167460000|2021-10-25 13:11:00|2918.5|2912.5|2917.3|2911.3|2918.5|2912.5|2917.3|2911.3|12
1635167470000|2021-10-25 13:11:10|2917|2911|2916|2910|2917|2911|2916|2910|5
1635167480000|2021-10-25 13:11:20|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|6
1635167490000|2021-10-25 13:11:30|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|3
1635167500000|2021-10-25 13:11:40|2918|2912|2917.5|2911.5|2918.5|2912.5|2917.3|2911.3|6
1635167510000|2021-10-25 13:11:50|2918|2912|2918.3|2912.3|2918.5|2912.5|2918|2912|4
1635167520000|2021-10-25 13:12:00|2918|2912|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|6
1635167540000|2021-10-25 13:12:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1635167550000|2021-10-25 13:12:30|2917.8|2911.8|2918|2912|2918.5|2912.5|2917.3|2911.3|10
1635167560000|2021-10-25 13:12:40|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2916.8|2910.8|4
1635167570000|2021-10-25 13:12:50|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1635167580000|2021-10-25 13:13:00|2916.5|2910.5|2917.3|2911.3|2917.5|2911.5|2916.5|2910.5|5
1635167590000|2021-10-25 13:13:10|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|4
1635167600000|2021-10-25 13:13:20|2919|2913|2920.3|2914.3|2920.8|2914.8|2919|2913|5
1635167610000|2021-10-25 13:13:30|2920|2914|2921|2915|2921|2915|2920|2914|4
1635167620000|2021-10-25 13:13:40|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1635167630000|2021-10-25 13:13:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|5
1635167640000|2021-10-25 13:14:00|2921|2915|2923|2917|2923|2917|2920|2914|11
1635167650000|2021-10-25 13:14:10|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|5
1635167660000|2021-10-25 13:14:20|2922|2916|2923.8|2917.8|2923.8|2917.8|2921.5|2915.5|9
1635167670000|2021-10-25 13:14:30|2923.5|2917.5|2923.8|2917.8|2924|2918|2923.5|2917.5|6
1635167680000|2021-10-25 13:14:40|2924|2918|2925.5|2919.5|2925.5|2919.5|2923.8|2917.8|4
1635167700000|2021-10-25 13:15:00|2925|2919|2923.5|2917.5|2925.3|2919.3|2923.3|2917.3|12
1635167710000|2021-10-25 13:15:10|2923|2917|2924|2918|2924|2918|2922.3|2916.3|13
1635167720000|2021-10-25 13:15:20|2925|2919|2924.8|2918.8|2925.3|2919.3|2924|2918|11
1635167730000|2021-10-25 13:15:30|2925|2919|2926|2920|2926|2920|2924.8|2918.8|12
1635167740000|2021-10-25 13:15:40|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2924.8|2918.8|8
1635167750000|2021-10-25 13:15:50|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924|2918|6
1635167760000|2021-10-25 13:16:00|2925|2919|2925.8|2919.8|2926|2920|2924.8|2918.8|7
1635167770000|2021-10-25 13:16:10|2926|2920|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|8
1635167780000|2021-10-25 13:16:20|2925.8|2919.8|2924.3|2918.3|2925.8|2919.8|2924.3|2918.3|9
1635167790000|2021-10-25 13:16:30|2924.5|2918.5|2923|2917|2924.8|2918.8|2922.8|2916.8|11
1635167800000|2021-10-25 13:16:40|2924|2918|2922.8|2916.8|2924|2918|2922.5|2916.5|9
1635167810000|2021-10-25 13:16:50|2922.5|2916.5|2922.5|2916.5|2923.5|2917.5|2922|2916|13
1635167820000|2021-10-25 13:17:00|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.3|2916.3|23
1635167830000|2021-10-25 13:17:10|2923.5|2917.5|2923|2917|2923.5|2917.5|2922.8|2916.8|5
1635167840000|2021-10-25 13:17:20|2923.3|2917.3|2922.8|2916.8|2923.8|2917.8|2922.8|2916.8|5
1635167850000|2021-10-25 13:17:30|2923|2917|2921.8|2915.8|2923|2917|2921.5|2915.5|7
1635167860000|2021-10-25 13:17:40|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1635167870000|2021-10-25 13:17:50|2921.5|2915.5|2923|2917|2923|2917|2921.5|2915.5|8
1635167880000|2021-10-25 13:18:00|2923.3|2917.3|2924.8|2918.8|2924.8|2918.8|2923.3|2917.3|4
1635167890000|2021-10-25 13:18:10|2925|2919|2925|2919|2925|2919|2925|2919|1
1635167900000|2021-10-25 13:18:20|2924.8|2918.8|2926.5|2920.5|2927|2921|2924.8|2918.8|8
1635167910000|2021-10-25 13:18:30|2926|2920|2925|2919|2926|2920|2925|2919|5
1635167920000|2021-10-25 13:18:40|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1635167930000|2021-10-25 13:18:50|2924|2918|2923.3|2917.3|2924|2918|2923.3|2917.3|2
1635167940000|2021-10-25 13:19:00|2923.5|2917.5|2922.5|2916.5|2924.3|2918.3|2922|2916|13
1635167950000|2021-10-25 13:19:10|2922.8|2916.8|2924.8|2918.8|2925|2919|2922.8|2916.8|8
1635167960000|2021-10-25 13:19:20|2925|2919|2926.8|2920.8|2926.8|2920.8|2925|2919|9
1635167970000|2021-10-25 13:19:30|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|4
1635167980000|2021-10-25 13:19:40|2926.5|2920.5|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|5
1635167990000|2021-10-25 13:19:50|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|4
1635168000000|2021-10-25 13:20:00|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1635168010000|2021-10-25 13:20:10|2927.8|2921.8|2927.5|2921.5|2928|2922|2927|2921|5
1635168020000|2021-10-25 13:20:20|2927.3|2921.3|2925.8|2919.8|2927.3|2921.3|2925.8|2919.8|7
1635168030000|2021-10-25 13:20:30|2926|2920|2926|2920|2926.3|2920.3|2926|2920|3
1635168040000|2021-10-25 13:20:40|2926.3|2920.3|2926.5|2920.5|2927|2921|2926.3|2920.3|7
1635168050000|2021-10-25 13:20:50|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|3
1635168060000|2021-10-25 13:21:00|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1635168070000|2021-10-25 13:21:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1635168080000|2021-10-25 13:21:20|2927.3|2921.3|2927.5|2921.5|2928.5|2922.5|2927|2921|10
1635168090000|2021-10-25 13:21:30|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|4
1635168100000|2021-10-25 13:21:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|3
1635168110000|2021-10-25 13:21:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1635168120000|2021-10-25 13:22:00|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2927.5|2921.5|5
1635168130000|2021-10-25 13:22:10|2928|2922|2927.8|2921.8|2928.3|2922.3|2927.5|2921.5|6
1635168140000|2021-10-25 13:22:20|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1635168150000|2021-10-25 13:22:30|2926.8|2920.8|2927.8|2921.8|2927.8|2921.8|2926.3|2920.3|10
1635168160000|2021-10-25 13:22:40|2928|2922|2927.3|2921.3|2928.5|2922.5|2927|2921|8
1635168170000|2021-10-25 13:22:50|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1635168180000|2021-10-25 13:23:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1635168200000|2021-10-25 13:23:20|2927.3|2921.3|2926.8|2920.8|2927.5|2921.5|2926.3|2920.3|7
1635168210000|2021-10-25 13:23:30|2927.3|2921.3|2928.3|2922.3|2928.3|2922.3|2927.3|2921.3|3
1635168220000|2021-10-25 13:23:40|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|3
1635168230000|2021-10-25 13:23:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1635168250000|2021-10-25 13:24:10|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|3
1635168260000|2021-10-25 13:24:20|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|3
1635168270000|2021-10-25 13:24:30|2926.8|2920.8|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|5
1635168280000|2021-10-25 13:24:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1635168300000|2021-10-25 13:25:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1635168310000|2021-10-25 13:25:10|2926.5|2920.5|2925.5|2919.5|2926.5|2920.5|2925.5|2919.5|2
1635168320000|2021-10-25 13:25:20|2925.3|2919.3|2923.5|2917.5|2925.3|2919.3|2923.5|2917.5|6
1635168330000|2021-10-25 13:25:30|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2922.5|2916.5|3
1635168340000|2021-10-25 13:25:40|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1635168350000|2021-10-25 13:25:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1635168360000|2021-10-25 13:26:00|2921.5|2915.5|2922.8|2916.8|2922.8|2916.8|2921.5|2915.5|2
1635168380000|2021-10-25 13:26:20|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921|2915|6
1635168390000|2021-10-25 13:26:30|2922.3|2916.3|2922|2916|2922.3|2916.3|2921.8|2915.8|7
1635168400000|2021-10-25 13:26:40|2922.3|2916.3|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|5
1635168420000|2021-10-25 13:27:00|2921.3|2915.3|2919.3|2913.3|2921.3|2915.3|2918.8|2912.8|8
1635168430000|2021-10-25 13:27:10|2919|2913|2920.3|2914.3|2920.3|2914.3|2919|2913|4
1635168440000|2021-10-25 13:27:20|2919.5|2913.5|2920.5|2914.5|2920.5|2914.5|2919|2913|6
1635168450000|2021-10-25 13:27:30|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|4
1635168460000|2021-10-25 13:27:40|2920|2914|2920|2914|2920|2914|2919.8|2913.8|3
1635168470000|2021-10-25 13:27:50|2919.8|2913.8|2920|2914|2920|2914|2919.5|2913.5|4
1635168480000|2021-10-25 13:28:00|2919.8|2913.8|2918.3|2912.3|2919.8|2913.8|2918|2912|12
1635168490000|2021-10-25 13:28:10|2918|2912|2918|2912|2918|2912|2917.8|2911.8|3
1635168500000|2021-10-25 13:28:20|2918.3|2912.3|2920|2914|2920.8|2914.8|2918.3|2912.3|9
1635168510000|2021-10-25 13:28:30|2919.8|2913.8|2917|2911|2919.8|2913.8|2916.8|2910.8|9
1635168520000|2021-10-25 13:28:40|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|3
1635168540000|2021-10-25 13:29:00|2917.3|2911.3|2917.3|2911.3|2918.5|2912.5|2917|2911|9
1635168550000|2021-10-25 13:29:10|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1635168560000|2021-10-25 13:29:20|2916.5|2910.5|2914.3|2908.3|2916.5|2910.5|2914.3|2908.3|9
1635168570000|2021-10-25 13:29:30|2913.8|2907.8|2912|2906|2914|2908|2911|2905|16
1635168580000|2021-10-25 13:29:40|2912.3|2906.3|2911.8|2905.8|2913.8|2907.8|2911.8|2905.8|11
1635168590000|2021-10-25 13:29:50|2912.3|2906.3|2913|2907|2913|2907|2912|2906|10
1635168600000|2021-10-25 13:30:00|2913.3|2907.3|2914.3|2908.3|2914.3|2908.3|2913.3|2907.3|5
1635168610000|2021-10-25 13:30:10|2914.5|2908.5|2913.8|2907.8|2914.8|2908.8|2913.8|2907.8|6
1635168620000|2021-10-25 13:30:20|2913.5|2907.5|2911|2905|2913.8|2907.8|2911|2905|12
1635168630000|2021-10-25 13:30:30|2910.8|2904.8|2909.8|2903.8|2910.8|2904.8|2909.8|2903.8|15
1635168640000|2021-10-25 13:30:40|2910|2904|2906.8|2900.8|2910|2904|2906.5|2900.5|18
1635168650000|2021-10-25 13:30:50|2907|2901|2908.8|2902.8|2908.8|2902.8|2907|2901|10
1635168660000|2021-10-25 13:31:00|2909.3|2903.3|2907.5|2901.5|2909.5|2903.5|2907.3|2901.3|6
1635168670000|2021-10-25 13:31:10|2907|2901|2905.8|2899.8|2907|2901|2905.3|2899.3|8
1635168680000|2021-10-25 13:31:20|2906|2900|2906.3|2900.3|2906.3|2900.3|2905|2899|15
1635168690000|2021-10-25 13:31:30|2906|2900|2903.5|2897.5|2906|2900|2903.3|2897.3|11
1635168700000|2021-10-25 13:31:40|2903.3|2897.3|2902|2896|2903.5|2897.5|2902|2896|16
1635168710000|2021-10-25 13:31:50|2902.5|2896.5|2903.3|2897.3|2903.5|2897.5|2902.3|2896.3|20
1635168720000|2021-10-25 13:32:00|2903.5|2897.5|2902.8|2896.8|2904.3|2898.3|2902.5|2896.5|12
1635168730000|2021-10-25 13:32:10|2903|2897|2902.5|2896.5|2903.5|2897.5|2902.3|2896.3|15
1635168740000|2021-10-25 13:32:20|2902.3|2896.3|2901.5|2895.5|2903.5|2897.5|2901.5|2895.5|17
1635168750000|2021-10-25 13:32:30|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|16
1635168760000|2021-10-25 13:32:40|2902.5|2896.5|2902.8|2896.8|2904.3|2898.3|2902.5|2896.5|10
1635168770000|2021-10-25 13:32:50|2902.5|2896.5|2904.3|2898.3|2904.3|2898.3|2902.5|2896.5|4
1635168780000|2021-10-25 13:33:00|2904|2898|2901|2895|2904|2898|2900.5|2894.5|6
1635168790000|2021-10-25 13:33:10|2901.3|2895.3|2899.8|2893.8|2901.3|2895.3|2899|2893|12
1635168800000|2021-10-25 13:33:20|2900|2894|2899|2893|2900.3|2894.3|2899|2893|10
1635168810000|2021-10-25 13:33:30|2898.8|2892.8|2898.5|2892.5|2899|2893|2898.3|2892.3|5
1635168820000|2021-10-25 13:33:40|2898|2892|2897.8|2891.8|2898|2892|2897.5|2891.5|4
1635168830000|2021-10-25 13:33:50|2898|2892|2898.3|2892.3|2899|2893|2898|2892|8
1635168840000|2021-10-25 13:34:00|2898.5|2892.5|2898|2892|2899.8|2893.8|2898|2892|8
1635168850000|2021-10-25 13:34:10|2898.3|2892.3|2896.8|2890.8|2899.5|2893.5|2896.5|2890.5|8
1635168860000|2021-10-25 13:34:20|2896.5|2890.5|2896.8|2890.8|2897.3|2891.3|2896.3|2890.3|7
1635168870000|2021-10-25 13:34:30|2896.5|2890.5|2898|2892|2898|2892|2896.5|2890.5|7
1635168880000|2021-10-25 13:34:40|2898.3|2892.3|2898.8|2892.8|2899.5|2893.5|2898.3|2892.3|9
1635168890000|2021-10-25 13:34:50|2898.5|2892.5|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|5
1635168900000|2021-10-25 13:35:00|2899.8|2893.8|2902.8|2896.8|2902.8|2896.8|2899.8|2893.8|14
1635168910000|2021-10-25 13:35:10|2903|2897|2903.3|2897.3|2903.5|2897.5|2903|2897|6
1635168920000|2021-10-25 13:35:20|2903|2897|2903.3|2897.3|2903.3|2897.3|2901.8|2895.8|8
1635168930000|2021-10-25 13:35:30|2903|2897|2904|2898|2904|2898|2903|2897|9
1635168940000|2021-10-25 13:35:40|2904.3|2898.3|2902.3|2896.3|2904.3|2898.3|2902.3|2896.3|8
1635168950000|2021-10-25 13:35:50|2902|2896|2902.5|2896.5|2902.5|2896.5|2901.5|2895.5|5
1635168960000|2021-10-25 13:36:00|2903|2897|2902|2896|2903.3|2897.3|2900.3|2894.3|15
1635168970000|2021-10-25 13:36:10|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901|2895|15
1635168980000|2021-10-25 13:36:20|2902|2896|2900|2894|2902|2896|2900|2894|5
1635168990000|2021-10-25 13:36:30|2897.5|2891.5|2896.8|2890.8|2897.5|2891.5|2896.8|2890.8|5
1635169000000|2021-10-25 13:36:40|2896.5|2890.5|2897|2891|2897|2891|2896|2890|7
1635169010000|2021-10-25 13:36:50|2897.3|2891.3|2897.5|2891.5|2898|2892|2896.5|2890.5|12
1635169020000|2021-10-25 13:37:00|2897.8|2891.8|2898.8|2892.8|2900|2894|2897.8|2891.8|8
1635169030000|2021-10-25 13:37:10|2899|2893|2900.3|2894.3|2900.3|2894.3|2899|2893|8
1635169040000|2021-10-25 13:37:20|2900.5|2894.5|2901|2895|2901.5|2895.5|2900.5|2894.5|4
1635169050000|2021-10-25 13:37:30|2901.5|2895.5|2901.5|2895.5|2901.8|2895.8|2901.3|2895.3|4
1635169060000|2021-10-25 13:37:40|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|3
1635169070000|2021-10-25 13:37:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1635169080000|2021-10-25 13:38:00|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|4
1635169090000|2021-10-25 13:38:10|2902.8|2896.8|2903.8|2897.8|2904|2898|2902.8|2896.8|11
1635169110000|2021-10-25 13:38:30|2904|2898|2905.3|2899.3|2905.5|2899.5|2904|2898|7
1635169120000|2021-10-25 13:38:40|2905.8|2899.8|2904.5|2898.5|2905.8|2899.8|2904.5|2898.5|4
1635169130000|2021-10-25 13:38:50|2904.8|2898.8|2904|2898|2904.8|2898.8|2903.8|2897.8|4
1635169140000|2021-10-25 13:39:00|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2903.8|2897.8|5
1635169150000|2021-10-25 13:39:10|2905|2899|2905|2899|2905|2899|2905|2899|1
1635169160000|2021-10-25 13:39:20|2904.8|2898.8|2903.8|2897.8|2904.8|2898.8|2903.8|2897.8|5
1635169170000|2021-10-25 13:39:30|2904.3|2898.3|2902.3|2896.3|2904.5|2898.5|2902.3|2896.3|10
1635169180000|2021-10-25 13:39:40|2902.5|2896.5|2901.5|2895.5|2902.5|2896.5|2901.3|2895.3|9
1635169200000|2021-10-25 13:40:00|2901.3|2895.3|2898.3|2892.3|2901.3|2895.3|2898.3|2892.3|8
1635169210000|2021-10-25 13:40:10|2898.5|2892.5|2899.5|2893.5|2900.3|2894.3|2898.5|2892.5|10
1635169220000|2021-10-25 13:40:20|2899.8|2893.8|2900|2894|2900.3|2894.3|2899.5|2893.5|5
1635169230000|2021-10-25 13:40:30|2900.5|2894.5|2899.5|2893.5|2900.5|2894.5|2899.5|2893.5|3
1635169240000|2021-10-25 13:40:40|2900|2894|2900|2894|2900.3|2894.3|2899.8|2893.8|5
1635169250000|2021-10-25 13:40:50|2900.3|2894.3|2899.8|2893.8|2900.5|2894.5|2899.5|2893.5|8
1635169260000|2021-10-25 13:41:00|2900|2894|2900|2894|2900.8|2894.8|2899.8|2893.8|8
1635169270000|2021-10-25 13:41:10|2899.5|2893.5|2898.3|2892.3|2899.5|2893.5|2898.3|2892.3|8
1635169280000|2021-10-25 13:41:20|2898|2892|2897.5|2891.5|2898|2892|2897.3|2891.3|6
1635169290000|2021-10-25 13:41:30|2897.3|2891.3|2898.8|2892.8|2898.8|2892.8|2897.3|2891.3|5
1635169300000|2021-10-25 13:41:40|2899|2893|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|6
1635169310000|2021-10-25 13:41:50|2899.8|2893.8|2899.3|2893.3|2899.8|2893.8|2899|2893|4
1635169320000|2021-10-25 13:42:00|2899|2893|2900.5|2894.5|2900.5|2894.5|2898.8|2892.8|7
1635169330000|2021-10-25 13:42:10|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|4
1635169340000|2021-10-25 13:42:20|2899.3|2893.3|2900.8|2894.8|2900.8|2894.8|2899|2893|10
1635169350000|2021-10-25 13:42:30|2900.5|2894.5|2901.3|2895.3|2901.5|2895.5|2900.5|2894.5|4
1635169370000|2021-10-25 13:42:50|2901|2895|2902.3|2896.3|2902.3|2896.3|2901|2895|9
1635169380000|2021-10-25 13:43:00|2902|2896|2901.8|2895.8|2902|2896|2901.3|2895.3|5
1635169390000|2021-10-25 13:43:10|2901.5|2895.5|2901.3|2895.3|2902|2896|2901.3|2895.3|6
1635169400000|2021-10-25 13:43:20|2901|2895|2901|2895|2901|2895|2900.8|2894.8|3
1635169410000|2021-10-25 13:43:30|2900.8|2894.8|2898.5|2892.5|2900.8|2894.8|2898.3|2892.3|10
1635169420000|2021-10-25 13:43:40|2898.3|2892.3|2896|2890|2898.3|2892.3|2896|2890|8
1635169430000|2021-10-25 13:43:50|2895.8|2889.8|2894|2888|2895.8|2889.8|2894|2888|5
1635169440000|2021-10-25 13:44:00|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2892|2886|7
1635169450000|2021-10-25 13:44:10|2894.8|2888.8|2893.5|2887.5|2894.8|2888.8|2893.3|2887.3|6
1635169460000|2021-10-25 13:44:20|2892.5|2886.5|2895.5|2889.5|2895.5|2889.5|2892.5|2886.5|4
1635169470000|2021-10-25 13:44:30|2895.8|2889.8|2894.8|2888.8|2895.8|2889.8|2894.8|2888.8|5
1635169480000|2021-10-25 13:44:40|2894.5|2888.5|2895|2889|2895|2889|2894.5|2888.5|3
1635169490000|2021-10-25 13:44:50|2895.3|2889.3|2894.5|2888.5|2896|2890|2894.3|2888.3|10
1635169500000|2021-10-25 13:45:00|2894.3|2888.3|2893.5|2887.5|2895.8|2889.8|2892.8|2886.8|13
1635169510000|2021-10-25 13:45:10|2893.3|2887.3|2892.3|2886.3|2893.3|2887.3|2891.5|2885.5|11
1635169520000|2021-10-25 13:45:20|2892|2886|2893.3|2887.3|2893.5|2887.5|2892|2886|9
1635169530000|2021-10-25 13:45:30|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.3|2887.3|3
1635169540000|2021-10-25 13:45:40|2894|2888|2894.5|2888.5|2894.8|2888.8|2893|2887|9
1635169550000|2021-10-25 13:45:50|2894.8|2888.8|2895|2889|2895.3|2889.3|2893.8|2887.8|6
1635169560000|2021-10-25 13:46:00|2895.8|2889.8|2896.5|2890.5|2896.5|2890.5|2895.8|2889.8|3
1635169570000|2021-10-25 13:46:10|2896.3|2890.3|2895|2889|2896.8|2890.8|2895|2889|7
1635169580000|2021-10-25 13:46:20|2894.3|2888.3|2892.3|2886.3|2895|2889|2892.3|2886.3|8
1635169590000|2021-10-25 13:46:30|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|4
1635169600000|2021-10-25 13:46:40|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2892.8|2886.8|7
1635169610000|2021-10-25 13:46:50|2893.5|2887.5|2893.3|2887.3|2894|2888|2892.8|2886.8|12
1635169620000|2021-10-25 13:47:00|2894|2888|2895.8|2889.8|2895.8|2889.8|2894|2888|8
1635169630000|2021-10-25 13:47:10|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|4
1635169640000|2021-10-25 13:47:20|2895.5|2889.5|2894.5|2888.5|2895.5|2889.5|2894.5|2888.5|3
1635169650000|2021-10-25 13:47:30|2895|2889|2896.8|2890.8|2897.3|2891.3|2895|2889|9
1635169660000|2021-10-25 13:47:40|2896.5|2890.5|2895|2889|2896.5|2890.5|2895|2889|8
1635169670000|2021-10-25 13:47:50|2895.3|2889.3|2895|2889|2895.3|2889.3|2895|2889|2
1635169680000|2021-10-25 13:48:00|2895.3|2889.3|2896|2890|2896.3|2890.3|2895.3|2889.3|7
1635169690000|2021-10-25 13:48:10|2896.3|2890.3|2898.5|2892.5|2898.5|2892.5|2896.3|2890.3|8
1635169700000|2021-10-25 13:48:20|2898.3|2892.3|2899|2893|2899.3|2893.3|2898.3|2892.3|8
1635169710000|2021-10-25 13:48:30|2899.3|2893.3|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|4
1635169720000|2021-10-25 13:48:40|2899.5|2893.5|2900.3|2894.3|2900.5|2894.5|2899.5|2893.5|8
1635169730000|2021-10-25 13:48:50|2900|2894|2900.5|2894.5|2901.3|2895.3|2900|2894|6
1635169740000|2021-10-25 13:49:00|2900.8|2894.8|2899.8|2893.8|2900.8|2894.8|2899.8|2893.8|5
1635169750000|2021-10-25 13:49:10|2900|2894|2898.8|2892.8|2900.8|2894.8|2898.8|2892.8|14
1635169760000|2021-10-25 13:49:20|2898.5|2892.5|2897.8|2891.8|2898.5|2892.5|2897.5|2891.5|6
1635169770000|2021-10-25 13:49:30|2897.5|2891.5|2895.5|2889.5|2897.5|2891.5|2895.5|2889.5|8
1635169780000|2021-10-25 13:49:40|2895.8|2889.8|2895.8|2889.8|2896.3|2890.3|2895|2889|11
1635169790000|2021-10-25 13:49:50|2894.8|2888.8|2894.5|2888.5|2895.5|2889.5|2894.5|2888.5|11
1635169800000|2021-10-25 13:50:00|2893.8|2887.8|2893|2887|2893.8|2887.8|2892.8|2886.8|10
1635169820000|2021-10-25 13:50:20|2892.8|2886.8|2893.3|2887.3|2893.5|2887.5|2892.8|2886.8|6
1635169830000|2021-10-25 13:50:30|2893|2887|2893.3|2887.3|2894|2888|2891.5|2885.5|14
1635169840000|2021-10-25 13:50:40|2893|2887|2893.5|2887.5|2893.5|2887.5|2893|2887|3
1635169850000|2021-10-25 13:50:50|2893.8|2887.8|2894.5|2888.5|2895.8|2889.8|2893.8|2887.8|9
1635169860000|2021-10-25 13:51:00|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|3
1635169870000|2021-10-25 13:51:10|2894|2888|2891.8|2885.8|2894|2888|2891.8|2885.8|7
1635169880000|2021-10-25 13:51:20|2891.5|2885.5|2893.5|2887.5|2893.5|2887.5|2891.5|2885.5|5
1635169890000|2021-10-25 13:51:30|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893|2887|4
1635169900000|2021-10-25 13:51:40|2893.8|2887.8|2893|2887|2894.3|2888.3|2893|2887|7
1635169910000|2021-10-25 13:51:50|2892.8|2886.8|2893|2887|2893|2887|2892.5|2886.5|10
1635169920000|2021-10-25 13:52:00|2892.5|2886.5|2891.5|2885.5|2893|2887|2891.5|2885.5|10
1635169930000|2021-10-25 13:52:10|2891.8|2885.8|2890|2884|2891.8|2885.8|2890|2884|3
1635169940000|2021-10-25 13:52:20|2890.3|2884.3|2892|2886|2892|2886|2890.3|2884.3|3
1635169950000|2021-10-25 13:52:30|2892.3|2886.3|2894|2888|2894|2888|2892.3|2886.3|8
1635169960000|2021-10-25 13:52:40|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894|2888|4
1635169980000|2021-10-25 13:53:00|2894.5|2888.5|2897|2891|2897|2891|2894.3|2888.3|12
1635169990000|2021-10-25 13:53:10|2896.8|2890.8|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|3
1635170000000|2021-10-25 13:53:20|2897.8|2891.8|2897.8|2891.8|2898|2892|2897.3|2891.3|5
1635170010000|2021-10-25 13:53:30|2897.5|2891.5|2896.8|2890.8|2897.5|2891.5|2895.8|2889.8|7
1635170020000|2021-10-25 13:53:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2895.8|2889.8|8
1635170030000|2021-10-25 13:53:50|2896.8|2890.8|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|2
1635170040000|2021-10-25 13:54:00|2898|2892|2898|2892|2899|2893|2898|2892|3
1635170050000|2021-10-25 13:54:10|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|2
1635170070000|2021-10-25 13:54:30|2897.3|2891.3|2896|2890|2897.3|2891.3|2895.3|2889.3|7
1635170080000|2021-10-25 13:54:40|2897|2891|2897|2891|2897.3|2891.3|2895.8|2889.8|10
1635170090000|2021-10-25 13:54:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1635170100000|2021-10-25 13:55:00|2897.8|2891.8|2894.8|2888.8|2898|2892|2894.8|2888.8|11
1635170110000|2021-10-25 13:55:10|2895|2889|2895.8|2889.8|2895.8|2889.8|2895|2889|4
1635170120000|2021-10-25 13:55:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1635170130000|2021-10-25 13:55:30|2895.3|2889.3|2894.3|2888.3|2895.8|2889.8|2894.3|2888.3|8
1635170140000|2021-10-25 13:55:40|2894|2888|2894.8|2888.8|2894.8|2888.8|2894|2888|3
1635170150000|2021-10-25 13:55:50|2895|2889|2894|2888|2895.8|2889.8|2894|2888|8
1635170160000|2021-10-25 13:56:00|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|2
1635170170000|2021-10-25 13:56:10|2895|2889|2896|2890|2896.8|2890.8|2895|2889|5
1635170180000|2021-10-25 13:56:20|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|3
1635170190000|2021-10-25 13:56:30|2895|2889|2895|2889|2895|2889|2895|2889|1
1635170200000|2021-10-25 13:56:40|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1635170210000|2021-10-25 13:56:50|2895.3|2889.3|2895|2889|2895.3|2889.3|2895|2889|2
1635170220000|2021-10-25 13:57:00|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1635170230000|2021-10-25 13:57:10|2895.8|2889.8|2896.5|2890.5|2896.8|2890.8|2895.8|2889.8|3
1635170240000|2021-10-25 13:57:20|2896.8|2890.8|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|9
1635170250000|2021-10-25 13:57:30|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|4
1635170260000|2021-10-25 13:57:40|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1635170270000|2021-10-25 13:57:50|2896.5|2890.5|2897|2891|2897.3|2891.3|2896.5|2890.5|4
1635170280000|2021-10-25 13:58:00|2897.3|2891.3|2898.3|2892.3|2898.5|2892.5|2897|2891|10
1635170290000|2021-10-25 13:58:10|2897.8|2891.8|2898|2892|2898.3|2892.3|2897.8|2891.8|3
1635170300000|2021-10-25 13:58:20|2897.8|2891.8|2895.5|2889.5|2897.8|2891.8|2895.5|2889.5|7
1635170310000|2021-10-25 13:58:30|2895.8|2889.8|2896.8|2890.8|2896.8|2890.8|2895.8|2889.8|7
1635170320000|2021-10-25 13:58:40|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1635170330000|2021-10-25 13:58:50|2897|2891|2896.3|2890.3|2897|2891|2896.3|2890.3|4
1635170340000|2021-10-25 13:59:00|2896.5|2890.5|2898.5|2892.5|2898.5|2892.5|2896.5|2890.5|7
1635170350000|2021-10-25 13:59:10|2898.8|2892.8|2898.8|2892.8|2899|2893|2897.8|2891.8|8
1635170360000|2021-10-25 13:59:20|2898.5|2892.5|2898.5|2892.5|2899|2893|2898.5|2892.5|6
1635170370000|2021-10-25 13:59:30|2898|2892|2898.5|2892.5|2898.5|2892.5|2897.8|2891.8|7
1635170380000|2021-10-25 13:59:40|2899|2893|2901|2895|2901|2895|2899|2893|5
1635170400000|2021-10-25 14:00:00|2901.3|2895.3|2899.5|2893.5|2901.5|2895.5|2899.5|2893.5|9
1635170410000|2021-10-25 14:00:10|2899.3|2893.3|2898.3|2892.3|2899.5|2893.5|2898|2892|6
1635170420000|2021-10-25 14:00:20|2898.5|2892.5|2898|2892|2900|2894|2897.8|2891.8|12
1635170430000|2021-10-25 14:00:30|2900.9|2894.9|2902.5|2896.5|2902.5|2896.5|2900.9|2894.9|8
1635170440000|2021-10-25 14:00:40|2902.4|2896.4|2902.3|2896.3|2902.4|2896.4|2902.3|2896.3|2
1635170450000|2021-10-25 14:00:50|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1635170460000|2021-10-25 14:01:00|2902|2896|2899|2893|2902|2896|2899|2893|6
1635170470000|2021-10-25 14:01:10|2898.8|2892.8|2897.5|2891.5|2898.8|2892.8|2897.3|2891.3|6
1635170490000|2021-10-25 14:01:30|2896.3|2890.3|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|2
1635170500000|2021-10-25 14:01:40|2895.3|2889.3|2896|2890|2896|2890|2894.5|2888.5|7
1635170510000|2021-10-25 14:01:50|2896.3|2890.3|2894.5|2888.5|2896.3|2890.3|2894|2888|8
1635170520000|2021-10-25 14:02:00|2894.8|2888.8|2896.3|2890.3|2896.5|2890.5|2894.8|2888.8|6
1635170530000|2021-10-25 14:02:10|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1635170540000|2021-10-25 14:02:20|2895.8|2889.8|2896.5|2890.5|2896.5|2890.5|2895.8|2889.8|2
1635170550000|2021-10-25 14:02:30|2896.8|2890.8|2898.5|2892.5|2898.8|2892.8|2896.8|2890.8|3
1635170560000|2021-10-25 14:02:40|2898.3|2892.3|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|5
1635170570000|2021-10-25 14:02:50|2898.5|2892.5|2899.5|2893.5|2899.5|2893.5|2898.3|2892.3|4
1635170580000|2021-10-25 14:03:00|2899.3|2893.3|2898.5|2892.5|2899.3|2893.3|2897.8|2891.8|6
1635170590000|2021-10-25 14:03:10|2898|2892|2896.5|2890.5|2898|2892|2896.5|2890.5|8
1635170600000|2021-10-25 14:03:20|2896.3|2890.3|2895.3|2889.3|2896.5|2890.5|2895.3|2889.3|10
1635170610000|2021-10-25 14:03:30|2894.8|2888.8|2893.8|2887.8|2894.8|2888.8|2893|2887|12
1635170620000|2021-10-25 14:03:40|2893.3|2887.3|2891.5|2885.5|2894|2888|2891.5|2885.5|11
1635170630000|2021-10-25 14:03:50|2891.3|2885.3|2889.8|2883.8|2891.8|2885.8|2889.5|2883.5|19
1635170640000|2021-10-25 14:04:00|2890|2884|2890.8|2884.8|2891.8|2885.8|2889.5|2883.5|19
1635170650000|2021-10-25 14:04:10|2890.5|2884.5|2890.3|2884.3|2891.3|2885.3|2890|2884|12
1635170660000|2021-10-25 14:04:20|2891|2885|2890.3|2884.3|2891.5|2885.5|2890.3|2884.3|12
1635170670000|2021-10-25 14:04:30|2890|2884|2891.5|2885.5|2891.5|2885.5|2890|2884|9
1635170680000|2021-10-25 14:04:40|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|6
1635170690000|2021-10-25 14:04:50|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1635170700000|2021-10-25 14:05:00|2890.8|2884.8|2891.8|2885.8|2891.8|2885.8|2890.8|2884.8|4
1635170710000|2021-10-25 14:05:10|2891.5|2885.5|2889.8|2883.8|2891.5|2885.5|2889.5|2883.5|14
1635170720000|2021-10-25 14:05:20|2890|2884|2891|2885|2891.5|2885.5|2890|2884|8
1635170730000|2021-10-25 14:05:30|2891.3|2885.3|2892.8|2886.8|2892.8|2886.8|2891.3|2885.3|8
1635170740000|2021-10-25 14:05:40|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893|2887|4
1635170750000|2021-10-25 14:05:50|2894|2888|2892.5|2886.5|2894|2888|2892.5|2886.5|5
1635170760000|2021-10-25 14:06:00|2892.8|2886.8|2894|2888|2894|2888|2892.8|2886.8|4
1635170770000|2021-10-25 14:06:10|2894.3|2888.3|2895.8|2889.8|2895.8|2889.8|2894.3|2888.3|6
1635170780000|2021-10-25 14:06:20|2896|2890|2895.3|2889.3|2896.3|2890.3|2895.3|2889.3|6
1635170790000|2021-10-25 14:06:30|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|3
1635170800000|2021-10-25 14:06:40|2895.8|2889.8|2896|2890|2896.3|2890.3|2895.5|2889.5|6
1635170810000|2021-10-25 14:06:50|2896.5|2890.5|2896|2890|2896.8|2890.8|2895.8|2889.8|5
1635170820000|2021-10-25 14:07:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|3
1635170830000|2021-10-25 14:07:10|2896.8|2890.8|2898.3|2892.3|2898.3|2892.3|2896.8|2890.8|8
1635170840000|2021-10-25 14:07:20|2898|2892|2898.3|2892.3|2898.5|2892.5|2898|2892|4
1635170850000|2021-10-25 14:07:30|2898.5|2892.5|2898.3|2892.3|2900|2894|2898.3|2892.3|8
1635170860000|2021-10-25 14:07:40|2898.8|2892.8|2900.3|2894.3|2900.3|2894.3|2898.8|2892.8|9
1635170870000|2021-10-25 14:07:50|2900|2894|2901.3|2895.3|2901.3|2895.3|2900|2894|6
1635170880000|2021-10-25 14:08:00|2901.5|2895.5|2899|2893|2901.5|2895.5|2899|2893|6
1635170890000|2021-10-25 14:08:10|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2898.8|2892.8|7
1635170900000|2021-10-25 14:08:20|2900|2894|2901.3|2895.3|2901.3|2895.3|2900|2894|9
1635170910000|2021-10-25 14:08:30|2901|2895|2901.5|2895.5|2901.5|2895.5|2901|2895|11
1635170920000|2021-10-25 14:08:40|2901.8|2895.8|2902|2896|2902.8|2896.8|2901.8|2895.8|4
1635170930000|2021-10-25 14:08:50|2901.5|2895.5|2901|2895|2901.5|2895.5|2900.8|2894.8|4
1635170940000|2021-10-25 14:09:00|2900.5|2894.5|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|4
1635170950000|2021-10-25 14:09:10|2900.5|2894.5|2902|2896|2902.3|2896.3|2900.3|2894.3|9
1635170960000|2021-10-25 14:09:20|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|4
1635170970000|2021-10-25 14:09:30|2902.5|2896.5|2900.3|2894.3|2902.5|2896.5|2900.3|2894.3|7
1635170980000|2021-10-25 14:09:40|2900.5|2894.5|2902.5|2896.5|2902.5|2896.5|2900.5|2894.5|8
1635170990000|2021-10-25 14:09:50|2902.8|2896.8|2903.5|2897.5|2903.5|2897.5|2902.8|2896.8|3
1635171000000|2021-10-25 14:10:00|2903.3|2897.3|2900.8|2894.8|2903.3|2897.3|2900.8|2894.8|6
1635171010000|2021-10-25 14:10:10|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2899.8|2893.8|3
1635171020000|2021-10-25 14:10:20|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1635171030000|2021-10-25 14:10:30|2898.5|2892.5|2899|2893|2899|2893|2897.5|2891.5|7
1635171040000|2021-10-25 14:10:40|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|6
1635171050000|2021-10-25 14:10:50|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2897.8|2891.8|5
1635171060000|2021-10-25 14:11:00|2898.8|2892.8|2897.3|2891.3|2898.8|2892.8|2897.3|2891.3|4
1635171070000|2021-10-25 14:11:10|2897.5|2891.5|2898|2892|2900|2894|2897.5|2891.5|9
1635171080000|2021-10-25 14:11:20|2898.8|2892.8|2901.3|2895.3|2901.3|2895.3|2898.8|2892.8|6
1635171090000|2021-10-25 14:11:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.3|2894.3|7
1635171100000|2021-10-25 14:11:40|2901|2895|2901.8|2895.8|2901.8|2895.8|2901|2895|3
1635171110000|2021-10-25 14:11:50|2901.5|2895.5|2900|2894|2901.5|2895.5|2900|2894|6
1635171120000|2021-10-25 14:12:00|2899.3|2893.3|2897.3|2891.3|2899.3|2893.3|2897.3|2891.3|7
1635171130000|2021-10-25 14:12:10|2897|2891|2899.3|2893.3|2899.3|2893.3|2897|2891|5
1635171140000|2021-10-25 14:12:20|2899|2893|2899|2893|2899|2893|2898.8|2892.8|3
1635171150000|2021-10-25 14:12:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1635171170000|2021-10-25 14:12:50|2899.8|2893.8|2900|2894|2901|2895|2899.8|2893.8|6
1635171180000|2021-10-25 14:13:00|2900.3|2894.3|2901|2895|2901.8|2895.8|2900.3|2894.3|6
1635171190000|2021-10-25 14:13:10|2901.3|2895.3|2902|2896|2902|2896|2901.3|2895.3|3
1635171200000|2021-10-25 14:13:20|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901.3|2895.3|2
1635171210000|2021-10-25 14:13:30|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1635171220000|2021-10-25 14:13:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1635171230000|2021-10-25 14:13:50|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|4
1635171240000|2021-10-25 14:14:00|2902|2896|2900|2894|2902|2896|2900|2894|6
1635171260000|2021-10-25 14:14:20|2900.3|2894.3|2900|2894|2901|2895|2900|2894|6
1635171270000|2021-10-25 14:14:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1635171280000|2021-10-25 14:14:40|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|3
1635171290000|2021-10-25 14:14:50|2899.3|2893.3|2898.5|2892.5|2899.5|2893.5|2898.5|2892.5|4
1635171310000|2021-10-25 14:15:10|2898.8|2892.8|2898.8|2892.8|2899.5|2893.5|2898.8|2892.8|5
1635171320000|2021-10-25 14:15:20|2899|2893|2898.5|2892.5|2899|2893|2898.5|2892.5|7
1635171330000|2021-10-25 14:15:30|2899.3|2893.3|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|5
1635171340000|2021-10-25 14:15:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1635171350000|2021-10-25 14:15:50|2898.8|2892.8|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|6
1635171360000|2021-10-25 14:16:00|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|3
1635171370000|2021-10-25 14:16:10|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1635171400000|2021-10-25 14:16:40|2899|2893|2901|2895|2901|2895|2899|2893|5
1635171410000|2021-10-25 14:16:50|2901.5|2895.5|2903|2897|2903|2897|2901.5|2895.5|5
1635171420000|2021-10-25 14:17:00|2902.5|2896.5|2902.3|2896.3|2902.8|2896.8|2902|2896|7
1635171430000|2021-10-25 14:17:10|2902|2896|2900.8|2894.8|2902|2896|2900.8|2894.8|4
1635171440000|2021-10-25 14:17:20|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900|2894|8
1635171450000|2021-10-25 14:17:30|2900.8|2894.8|2900.8|2894.8|2901.8|2895.8|2900.8|2894.8|6
1635171460000|2021-10-25 14:17:40|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1635171470000|2021-10-25 14:17:50|2901.3|2895.3|2902|2896|2902|2896|2900.8|2894.8|10
1635171480000|2021-10-25 14:18:00|2902.3|2896.3|2903|2897|2903.3|2897.3|2902.3|2896.3|8
1635171490000|2021-10-25 14:18:10|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902|2896|6
1635171500000|2021-10-25 14:18:20|2903.3|2897.3|2902.5|2896.5|2903.3|2897.3|2902.5|2896.5|3
1635171510000|2021-10-25 14:18:30|2902.3|2896.3|2901.5|2895.5|2902.3|2896.3|2901.5|2895.5|4
1635171520000|2021-10-25 14:18:40|2901.3|2895.3|2902.5|2896.5|2903.8|2897.8|2901.3|2895.3|11
1635171530000|2021-10-25 14:18:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1635171540000|2021-10-25 14:19:00|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1635171550000|2021-10-25 14:19:10|2902.5|2896.5|2903|2897|2903|2897|2902.3|2896.3|5
1635171560000|2021-10-25 14:19:20|2903.3|2897.3|2903.5|2897.5|2903.8|2897.8|2903.3|2897.3|4
1635171570000|2021-10-25 14:19:30|2903.8|2897.8|2904.5|2898.5|2904.5|2898.5|2903.8|2897.8|3
1635171590000|2021-10-25 14:19:50|2904.3|2898.3|2903.8|2897.8|2904.5|2898.5|2903.5|2897.5|6
1635171600000|2021-10-25 14:20:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1635171610000|2021-10-25 14:20:10|2903.3|2897.3|2902|2896|2903.3|2897.3|2902|2896|5
1635171620000|2021-10-25 14:20:20|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|3
1635171630000|2021-10-25 14:20:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901|2895|4
1635171640000|2021-10-25 14:20:40|2901.8|2895.8|2903|2897|2903|2897|2901.8|2895.8|3
1635171650000|2021-10-25 14:20:50|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1635171660000|2021-10-25 14:21:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1635171670000|2021-10-25 14:21:10|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|7
1635171680000|2021-10-25 14:21:20|2904|2898|2905.8|2899.8|2905.8|2899.8|2904|2898|8
1635171690000|2021-10-25 14:21:30|2905.5|2899.5|2904.8|2898.8|2905.5|2899.5|2904.5|2898.5|11
1635171700000|2021-10-25 14:21:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|3
1635171710000|2021-10-25 14:21:50|2904.3|2898.3|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|5
1635171730000|2021-10-25 14:22:10|2904|2898|2904|2898|2904|2898|2904|2898|1
1635171740000|2021-10-25 14:22:20|2903.8|2897.8|2902.8|2896.8|2903.8|2897.8|2902.8|2896.8|5
1635171750000|2021-10-25 14:22:30|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|3
1635171760000|2021-10-25 14:22:40|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1635171770000|2021-10-25 14:22:50|2903.3|2897.3|2904.3|2898.3|2904.3|2898.3|2903.3|2897.3|3
1635171780000|2021-10-25 14:23:00|2904|2898|2903|2897|2904|2898|2903|2897|2
1635171790000|2021-10-25 14:23:10|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1635171800000|2021-10-25 14:23:20|2903|2897|2904|2898|2904.3|2898.3|2903|2897|4
1635171810000|2021-10-25 14:23:30|2904.3|2898.3|2904.5|2898.5|2904.8|2898.8|2904.3|2898.3|4
1635171820000|2021-10-25 14:23:40|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|2
1635171830000|2021-10-25 14:23:50|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2903|2897|4
1635171840000|2021-10-25 14:24:00|2903|2897|2901|2895|2903|2897|2901|2895|5
1635171850000|2021-10-25 14:24:10|2900.8|2894.8|2900|2894|2900.8|2894.8|2899.8|2893.8|4
1635171860000|2021-10-25 14:24:20|2899.8|2893.8|2900|2894|2900.3|2894.3|2899.8|2893.8|4
1635171870000|2021-10-25 14:24:30|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.8|2892.8|3
1635171880000|2021-10-25 14:24:40|2898.5|2892.5|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|4
1635171890000|2021-10-25 14:24:50|2897.5|2891.5|2897|2891|2897.8|2891.8|2897|2891|4
1635171900000|2021-10-25 14:25:00|2897.5|2891.5|2898|2892|2898.5|2892.5|2897.5|2891.5|6
1635171910000|2021-10-25 14:25:10|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1635171920000|2021-10-25 14:25:20|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897|2891|4
1635171930000|2021-10-25 14:25:30|2897.5|2891.5|2895.3|2889.3|2897.5|2891.5|2894.8|2888.8|7
1635171940000|2021-10-25 14:25:40|2894.3|2888.3|2894.8|2888.8|2895.3|2889.3|2894.3|2888.3|4
1635171950000|2021-10-25 14:25:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894|2888|7
1635171960000|2021-10-25 14:26:00|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1635171970000|2021-10-25 14:26:10|2894|2888|2893.8|2887.8|2894|2888|2893.5|2887.5|5
1635171980000|2021-10-25 14:26:20|2894|2888|2894|2888|2894|2888|2894|2888|1
1635171990000|2021-10-25 14:26:30|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2894.8|2888.8|4
1635172000000|2021-10-25 14:26:40|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1635172010000|2021-10-25 14:26:50|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895|2889|4
1635172020000|2021-10-25 14:27:00|2895.3|2889.3|2894.3|2888.3|2895.3|2889.3|2894.3|2888.3|3
1635172030000|2021-10-25 14:27:10|2894|2888|2891.3|2885.3|2894|2888|2891.3|2885.3|4
1635172040000|2021-10-25 14:27:20|2891|2885|2891.3|2885.3|2891.5|2885.5|2891|2885|6
1635172050000|2021-10-25 14:27:30|2891.5|2885.5|2891.5|2885.5|2892|2886|2891.3|2885.3|8
1635172060000|2021-10-25 14:27:40|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891|2885|3
1635172070000|2021-10-25 14:27:50|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|4
1635172080000|2021-10-25 14:28:00|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|9
1635172090000|2021-10-25 14:28:10|2891.8|2885.8|2891.5|2885.5|2892|2886|2891.5|2885.5|8
1635172100000|2021-10-25 14:28:20|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|3
1635172110000|2021-10-25 14:28:30|2890.5|2884.5|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|3
1635172120000|2021-10-25 14:28:40|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|3
1635172130000|2021-10-25 14:28:50|2890.5|2884.5|2891|2885|2891|2885|2890|2884|5
1635172140000|2021-10-25 14:29:00|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1635172150000|2021-10-25 14:29:10|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|4
1635172160000|2021-10-25 14:29:20|2890.5|2884.5|2890|2884|2890.5|2884.5|2890|2884|3
1635172170000|2021-10-25 14:29:30|2888.8|2882.8|2886.3|2880.3|2888.8|2882.8|2886.3|2880.3|6
1635172180000|2021-10-25 14:29:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1635172190000|2021-10-25 14:29:50|2886.3|2880.3|2887|2881|2887|2881|2886.3|2880.3|3
1635172200000|2021-10-25 14:30:00|2887.3|2881.3|2887.8|2881.8|2888.3|2882.3|2887.3|2881.3|6
1635172220000|2021-10-25 14:30:20|2888|2882|2886.8|2880.8|2888|2882|2886.5|2880.5|6
1635172230000|2021-10-25 14:30:30|2886.5|2880.5|2886.8|2880.8|2887.5|2881.5|2886.5|2880.5|5
1635172240000|2021-10-25 14:30:40|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|4
1635172250000|2021-10-25 14:30:50|2886|2880|2886.8|2880.8|2886.8|2880.8|2886|2880|3
1635172260000|2021-10-25 14:31:00|2887|2881|2886.3|2880.3|2887.8|2881.8|2886.3|2880.3|8
1635172270000|2021-10-25 14:31:10|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|3
1635172280000|2021-10-25 14:31:20|2884.5|2878.5|2883.3|2877.3|2884.5|2878.5|2883.3|2877.3|9
1635172290000|2021-10-25 14:31:30|2882.8|2876.8|2883.8|2877.8|2884|2878|2882.8|2876.8|6
1635172300000|2021-10-25 14:31:40|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|4
1635172310000|2021-10-25 14:31:50|2885.8|2879.8|2885.5|2879.5|2886|2880|2885.5|2879.5|6
1635172320000|2021-10-25 14:32:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885|2879|3
1635172340000|2021-10-25 14:32:20|2885.5|2879.5|2886|2880|2886|2880|2885.5|2879.5|3
1635172350000|2021-10-25 14:32:30|2885.8|2879.8|2886|2880|2886|2880|2885.3|2879.3|4
1635172360000|2021-10-25 14:32:40|2886.3|2880.3|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|4
1635172370000|2021-10-25 14:32:50|2885.5|2879.5|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|9
1635172380000|2021-10-25 14:33:00|2884.5|2878.5|2885.5|2879.5|2885.5|2879.5|2884.5|2878.5|4
1635172390000|2021-10-25 14:33:10|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.3|2879.3|5
1635172400000|2021-10-25 14:33:20|2886|2880|2886.5|2880.5|2886.5|2880.5|2886|2880|3
1635172410000|2021-10-25 14:33:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1635172420000|2021-10-25 14:33:40|2886|2880|2886|2880|2886.5|2880.5|2886|2880|3
1635172430000|2021-10-25 14:33:50|2885.8|2879.8|2884.5|2878.5|2885.8|2879.8|2884.3|2878.3|6
1635172440000|2021-10-25 14:34:00|2885|2879|2886.5|2880.5|2886.8|2880.8|2885|2879|9
1635172450000|2021-10-25 14:34:10|2887|2881|2886|2880|2887|2881|2886|2880|3
1635172460000|2021-10-25 14:34:20|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|2
1635172470000|2021-10-25 14:34:30|2887.8|2881.8|2889.3|2883.3|2889.3|2883.3|2887.8|2881.8|14
1635172480000|2021-10-25 14:34:40|2889.8|2883.8|2890.3|2884.3|2890.8|2884.8|2889|2883|15
1635172490000|2021-10-25 14:34:50|2890|2884|2890|2884|2890.8|2884.8|2889.5|2883.5|13
1635172500000|2021-10-25 14:35:00|2890.5|2884.5|2889.8|2883.8|2890.5|2884.5|2889.5|2883.5|5
1635172510000|2021-10-25 14:35:10|2890.3|2884.3|2891|2885|2891.5|2885.5|2890.3|2884.3|9
1635172520000|2021-10-25 14:35:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891|2885|3
1635172530000|2021-10-25 14:35:30|2891.5|2885.5|2893.8|2887.8|2893.8|2887.8|2891|2885|14
1635172540000|2021-10-25 14:35:40|2893.3|2887.3|2894.5|2888.5|2894.5|2888.5|2892.5|2886.5|17
1635172550000|2021-10-25 14:35:50|2894.8|2888.8|2892.5|2886.5|2894.8|2888.8|2891.8|2885.8|12
1635172560000|2021-10-25 14:36:00|2892|2886|2892|2886|2892.5|2886.5|2892|2886|5
1635172570000|2021-10-25 14:36:10|2891.5|2885.5|2890.8|2884.8|2891.5|2885.5|2890.8|2884.8|5
1635172580000|2021-10-25 14:36:20|2890.5|2884.5|2891.5|2885.5|2891.5|2885.5|2890|2884|13
1635172590000|2021-10-25 14:36:30|2891.8|2885.8|2892.3|2886.3|2893|2887|2891.8|2885.8|13
1635172600000|2021-10-25 14:36:40|2892.5|2886.5|2891.5|2885.5|2892.5|2886.5|2891.3|2885.3|10
1635172610000|2021-10-25 14:36:50|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|14
1635172620000|2021-10-25 14:37:00|2891.3|2885.3|2890.8|2884.8|2891.5|2885.5|2890.8|2884.8|4
1635172630000|2021-10-25 14:37:10|2891.5|2885.5|2892.3|2886.3|2892.3|2886.3|2891.3|2885.3|9
1635172640000|2021-10-25 14:37:20|2892.8|2886.8|2893.3|2887.3|2894.3|2888.3|2892.8|2886.8|8
1635172650000|2021-10-25 14:37:30|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|5
1635172670000|2021-10-25 14:37:50|2894.8|2888.8|2893.5|2887.5|2894.8|2888.8|2893.5|2887.5|5
1635172680000|2021-10-25 14:38:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|5
1635172690000|2021-10-25 14:38:10|2894.3|2888.3|2893.8|2887.8|2895|2889|2893.8|2887.8|9
1635172710000|2021-10-25 14:38:30|2894|2888|2893.8|2887.8|2894|2888|2893.5|2887.5|3
1635172720000|2021-10-25 14:38:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1635172730000|2021-10-25 14:38:50|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2891.5|2885.5|8
1635172740000|2021-10-25 14:39:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1635172750000|2021-10-25 14:39:10|2892.8|2886.8|2893|2887|2893.3|2887.3|2892.8|2886.8|3
1635172760000|2021-10-25 14:39:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1635172770000|2021-10-25 14:39:30|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|2
1635172780000|2021-10-25 14:39:40|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|3
1635172790000|2021-10-25 14:39:50|2894.5|2888.5|2893.3|2887.3|2894.5|2888.5|2893.3|2887.3|5
1635172800000|2021-10-25 14:40:00|2893|2887|2891.3|2885.3|2893|2887|2891|2885|9
1635172810000|2021-10-25 14:40:10|2890.8|2884.8|2890|2884|2891|2885|2890|2884|5
1635172820000|2021-10-25 14:40:20|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1635172830000|2021-10-25 14:40:30|2889|2883|2891.3|2885.3|2891.5|2885.5|2889|2883|7
1635172850000|2021-10-25 14:40:50|2891|2885|2890.3|2884.3|2891|2885|2890|2884|5
1635172860000|2021-10-25 14:41:00|2890|2884|2888.8|2882.8|2890|2884|2888.8|2882.8|4
1635172870000|2021-10-25 14:41:10|2889|2883|2889.3|2883.3|2889.8|2883.8|2888.3|2882.3|6
1635172880000|2021-10-25 14:41:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1635172890000|2021-10-25 14:41:30|2889|2883|2889|2883|2889.5|2883.5|2889|2883|4
1635172900000|2021-10-25 14:41:40|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1635172910000|2021-10-25 14:41:50|2889.3|2883.3|2890|2884|2890|2884|2889.3|2883.3|4
1635172920000|2021-10-25 14:42:00|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1635172930000|2021-10-25 14:42:10|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1635172940000|2021-10-25 14:42:20|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|2
1635172950000|2021-10-25 14:42:30|2888.8|2882.8|2890.3|2884.3|2890.3|2884.3|2888.8|2882.8|7
1635172960000|2021-10-25 14:42:40|2890|2884|2888.8|2882.8|2890|2884|2888.8|2882.8|3
1635172990000|2021-10-25 14:43:10|2888.5|2882.5|2887.8|2881.8|2888.5|2882.5|2887.8|2881.8|2
1635173000000|2021-10-25 14:43:20|2887.5|2881.5|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|3
1635173010000|2021-10-25 14:43:30|2886.5|2880.5|2887.5|2881.5|2887.5|2881.5|2886.5|2880.5|4
1635173020000|2021-10-25 14:43:40|2887.8|2881.8|2887.3|2881.3|2888.3|2882.3|2887.3|2881.3|6
1635173030000|2021-10-25 14:43:50|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1635173040000|2021-10-25 14:44:00|2887.8|2881.8|2888|2882|2888.3|2882.3|2887.8|2881.8|4
1635173060000|2021-10-25 14:44:20|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.3|2881.3|3
1635173070000|2021-10-25 14:44:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1635173080000|2021-10-25 14:44:40|2887|2881|2885.8|2879.8|2887|2881|2885.8|2879.8|4
1635173090000|2021-10-25 14:44:50|2886.3|2880.3|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|5
1635173100000|2021-10-25 14:45:00|2886|2880|2884.5|2878.5|2886|2880|2884.3|2878.3|7
1635173110000|2021-10-25 14:45:10|2884.8|2878.8|2884|2878|2884.8|2878.8|2883.8|2877.8|7
1635173120000|2021-10-25 14:45:20|2883.8|2877.8|2881.8|2875.8|2883.8|2877.8|2881.5|2875.5|8
1635173130000|2021-10-25 14:45:30|2882|2876|2880.8|2874.8|2882|2876|2880.8|2874.8|8
1635173140000|2021-10-25 14:45:40|2881|2875|2880.5|2874.5|2881|2875|2880.3|2874.3|5
1635173150000|2021-10-25 14:45:50|2880.3|2874.3|2880.3|2874.3|2880.5|2874.5|2879.5|2873.5|5
1635173160000|2021-10-25 14:46:00|2880|2874|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|6
1635173170000|2021-10-25 14:46:10|2880.5|2874.5|2881.8|2875.8|2881.8|2875.8|2880.5|2874.5|7
1635173180000|2021-10-25 14:46:20|2882.3|2876.3|2880.5|2874.5|2882.3|2876.3|2880.5|2874.5|9
1635173190000|2021-10-25 14:46:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|6
1635173200000|2021-10-25 14:46:40|2880.8|2874.8|2879.5|2873.5|2881.3|2875.3|2879.5|2873.5|7
1635173220000|2021-10-25 14:47:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1635173230000|2021-10-25 14:47:10|2879.5|2873.5|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|3
1635173240000|2021-10-25 14:47:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|5
1635173250000|2021-10-25 14:47:30|2878.3|2872.3|2878.5|2872.5|2878.8|2872.8|2878.3|2872.3|7
1635173260000|2021-10-25 14:47:40|2878.3|2872.3|2878.8|2872.8|2878.8|2872.8|2878.3|2872.3|5
1635173270000|2021-10-25 14:47:50|2879.3|2873.3|2881.8|2875.8|2882|2876|2879.3|2873.3|9
1635173280000|2021-10-25 14:48:00|2882|2876|2880.3|2874.3|2882.5|2876.5|2880.3|2874.3|13
1635173290000|2021-10-25 14:48:10|2880|2874|2879.8|2873.8|2880|2874|2879|2873|6
1635173300000|2021-10-25 14:48:20|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1635173310000|2021-10-25 14:48:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|3
1635173320000|2021-10-25 14:48:40|2879.8|2873.8|2879.3|2873.3|2880.5|2874.5|2879.3|2873.3|12
1635173330000|2021-10-25 14:48:50|2879.5|2873.5|2879|2873|2879.5|2873.5|2878.5|2872.5|6
1635173340000|2021-10-25 14:49:00|2878.8|2872.8|2878.8|2872.8|2879|2873|2878.8|2872.8|3
1635173350000|2021-10-25 14:49:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1635173360000|2021-10-25 14:49:20|2878.8|2872.8|2880.3|2874.3|2880.3|2874.3|2878.8|2872.8|7
1635173370000|2021-10-25 14:49:30|2880.5|2874.5|2882.3|2876.3|2882.3|2876.3|2880.5|2874.5|4
1635173380000|2021-10-25 14:49:40|2882.5|2876.5|2880.5|2874.5|2883.5|2877.5|2880.5|2874.5|12
1635173390000|2021-10-25 14:49:50|2880.8|2874.8|2881.8|2875.8|2881.8|2875.8|2880.5|2874.5|5
1635173410000|2021-10-25 14:50:10|2882.3|2876.3|2884|2878|2884|2878|2882.3|2876.3|9
1635173420000|2021-10-25 14:50:20|2884.5|2878.5|2884|2878|2884.5|2878.5|2884|2878|2
1635173440000|2021-10-25 14:50:40|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1635173450000|2021-10-25 14:50:50|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1635173460000|2021-10-25 14:51:00|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1635173480000|2021-10-25 14:51:20|2883.3|2877.3|2882|2876|2883.3|2877.3|2882|2876|3
1635173490000|2021-10-25 14:51:30|2881.5|2875.5|2884.3|2878.3|2884.3|2878.3|2881.5|2875.5|5
1635173500000|2021-10-25 14:51:40|2884|2878|2885|2879|2885|2879|2884|2878|7
1635173520000|2021-10-25 14:52:00|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2884.8|2878.8|3
1635173530000|2021-10-25 14:52:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1635173540000|2021-10-25 14:52:20|2884.8|2878.8|2884.3|2878.3|2884.8|2878.8|2883.8|2877.8|4
1635173560000|2021-10-25 14:52:40|2884.5|2878.5|2885.5|2879.5|2885.5|2879.5|2884.5|2878.5|4
1635173570000|2021-10-25 14:52:50|2885.3|2879.3|2885|2879|2885.3|2879.3|2884.8|2878.8|3
1635173580000|2021-10-25 14:53:00|2885.3|2879.3|2886.3|2880.3|2886.8|2880.8|2885.3|2879.3|7
1635173590000|2021-10-25 14:53:10|2886|2880|2884.5|2878.5|2886|2880|2884.5|2878.5|7
1635173600000|2021-10-25 14:53:20|2884|2878|2883.3|2877.3|2884.3|2878.3|2883.3|2877.3|5
1635173610000|2021-10-25 14:53:30|2883|2877|2882.8|2876.8|2883.5|2877.5|2882.3|2876.3|7
1635173620000|2021-10-25 14:53:40|2883|2877|2882.8|2876.8|2883.3|2877.3|2882.8|2876.8|6
1635173630000|2021-10-25 14:53:50|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|3
1635173640000|2021-10-25 14:54:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|3
1635173650000|2021-10-25 14:54:10|2883|2877|2884|2878|2884|2878|2883|2877|2
1635173660000|2021-10-25 14:54:20|2883.8|2877.8|2882.5|2876.5|2883.8|2877.8|2882.5|2876.5|5
1635173670000|2021-10-25 14:54:30|2882.8|2876.8|2884|2878|2884.3|2878.3|2882.8|2876.8|5
1635173680000|2021-10-25 14:54:40|2883.8|2877.8|2883|2877|2884|2878|2882.8|2876.8|7
1635173690000|2021-10-25 14:54:50|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1635173700000|2021-10-25 14:55:00|2883.3|2877.3|2883.5|2877.5|2884.5|2878.5|2883.3|2877.3|6
1635173710000|2021-10-25 14:55:10|2883.3|2877.3|2882.5|2876.5|2883.3|2877.3|2882.3|2876.3|4
1635173730000|2021-10-25 14:55:30|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1635173740000|2021-10-25 14:55:40|2882.8|2876.8|2884.3|2878.3|2884.3|2878.3|2882.8|2876.8|5
1635173750000|2021-10-25 14:55:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|3
1635173780000|2021-10-25 14:56:20|2884.3|2878.3|2886|2880|2886|2880|2884.3|2878.3|5
1635173790000|2021-10-25 14:56:30|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886|2880|4
1635173800000|2021-10-25 14:56:40|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.8|2880.8|3
1635173830000|2021-10-25 14:57:10|2887.8|2881.8|2889.8|2883.8|2889.8|2883.8|2887.8|2881.8|8
1635173850000|2021-10-25 14:57:30|2890|2884|2890.5|2884.5|2890.5|2884.5|2890|2884|3
1635173860000|2021-10-25 14:57:40|2891.5|2885.5|2889.8|2883.8|2891.5|2885.5|2889.5|2883.5|5
1635173870000|2021-10-25 14:57:50|2890|2884|2890.8|2884.8|2891.3|2885.3|2890|2884|7
1635173880000|2021-10-25 14:58:00|2891|2885|2891.5|2885.5|2891.5|2885.5|2891|2885|3
1635173910000|2021-10-25 14:58:30|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1635173920000|2021-10-25 14:58:40|2892.3|2886.3|2893|2887|2893|2887|2892.3|2886.3|2
1635173930000|2021-10-25 14:58:50|2892.8|2886.8|2891.3|2885.3|2892.8|2886.8|2891.3|2885.3|4
1635173940000|2021-10-25 14:59:00|2891|2885|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|5
1635173950000|2021-10-25 14:59:10|2890.3|2884.3|2891.8|2885.8|2891.8|2885.8|2890.3|2884.3|5
1635173960000|2021-10-25 14:59:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891|2885|3
1635173970000|2021-10-25 14:59:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1635174000000|2021-10-25 15:00:00|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|3
1635174010000|2021-10-25 15:00:10|2890.3|2884.3|2891.3|2885.3|2891.3|2885.3|2889.8|2883.8|6
1635174020000|2021-10-25 15:00:20|2891|2885|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|3
1635174030000|2021-10-25 15:00:30|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1635174040000|2021-10-25 15:00:40|2891.3|2885.3|2891.5|2885.5|2891.8|2885.8|2891.3|2885.3|4
1635174070000|2021-10-25 15:01:10|2891|2885|2889.8|2883.8|2891|2885|2889.8|2883.8|2
1635174080000|2021-10-25 15:01:20|2889.3|2883.3|2890.5|2884.5|2890.5|2884.5|2889.3|2883.3|3
1635174100000|2021-10-25 15:01:40|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|2
1635174120000|2021-10-25 15:02:00|2891.8|2885.8|2892.8|2886.8|2893.3|2887.3|2891.8|2885.8|6
1635174130000|2021-10-25 15:02:10|2893|2887|2893.8|2887.8|2893.8|2887.8|2893|2887|3
1635174140000|2021-10-25 15:02:20|2893.5|2887.5|2894.3|2888.3|2894.3|2888.3|2893|2887|13
1635174150000|2021-10-25 15:02:30|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1635174160000|2021-10-25 15:02:40|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|3
1635174170000|2021-10-25 15:02:50|2894|2888|2894|2888|2894|2888|2894|2888|1
1635174180000|2021-10-25 15:03:00|2893.8|2887.8|2892.8|2886.8|2893.8|2887.8|2892.8|2886.8|2
1635174190000|2021-10-25 15:03:10|2893|2887|2893.5|2887.5|2893.5|2887.5|2893|2887|6
1635174200000|2021-10-25 15:03:20|2894|2888|2894|2888|2894.3|2888.3|2894|2888|3
1635174210000|2021-10-25 15:03:30|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|3
1635174220000|2021-10-25 15:03:40|2893.5|2887.5|2895.5|2889.5|2895.5|2889.5|2893.3|2887.3|12
1635174230000|2021-10-25 15:03:50|2895.3|2889.3|2894.3|2888.3|2895.3|2889.3|2894.3|2888.3|4
1635174240000|2021-10-25 15:04:00|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1635174250000|2021-10-25 15:04:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1635174260000|2021-10-25 15:04:20|2895.8|2889.8|2896.5|2890.5|2896.5|2890.5|2895.8|2889.8|6
1635174270000|2021-10-25 15:04:30|2896.3|2890.3|2896.5|2890.5|2897|2891|2896.3|2890.3|3
1635174290000|2021-10-25 15:04:50|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1635174300000|2021-10-25 15:05:00|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1635174310000|2021-10-25 15:05:10|2894.8|2888.8|2896|2890|2896.3|2890.3|2894.8|2888.8|5
1635174320000|2021-10-25 15:05:20|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|3
1635174330000|2021-10-25 15:05:30|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|4
1635174340000|2021-10-25 15:05:40|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1635174350000|2021-10-25 15:05:50|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1635174360000|2021-10-25 15:06:00|2896.3|2890.3|2895|2889|2896.3|2890.3|2895|2889|3
1635174370000|2021-10-25 15:06:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1635174390000|2021-10-25 15:06:30|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|3
1635174400000|2021-10-25 15:06:40|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1635174410000|2021-10-25 15:06:50|2896|2890|2895|2889|2896|2890|2895|2889|9
1635174420000|2021-10-25 15:07:00|2895.5|2889.5|2895.5|2889.5|2896|2890|2895.3|2889.3|7
1635174430000|2021-10-25 15:07:10|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1635174440000|2021-10-25 15:07:20|2895.5|2889.5|2893.8|2887.8|2895.5|2889.5|2893.8|2887.8|7
1635174450000|2021-10-25 15:07:30|2893.5|2887.5|2893.8|2887.8|2894|2888|2893.5|2887.5|3
1635174460000|2021-10-25 15:07:40|2893.5|2887.5|2892.5|2886.5|2893.5|2887.5|2892.5|2886.5|5
1635174470000|2021-10-25 15:07:50|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892|2886|4
1635174480000|2021-10-25 15:08:00|2892.8|2886.8|2894.5|2888.5|2894.5|2888.5|2892.8|2886.8|7
1635174500000|2021-10-25 15:08:20|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1635174510000|2021-10-25 15:08:30|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1635174520000|2021-10-25 15:08:40|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1635174530000|2021-10-25 15:08:50|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1635174540000|2021-10-25 15:09:00|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1635174550000|2021-10-25 15:09:10|2893|2887|2893.8|2887.8|2893.8|2887.8|2893|2887|3
1635174560000|2021-10-25 15:09:20|2893.5|2887.5|2893.8|2887.8|2894|2888|2893.5|2887.5|4
1635174590000|2021-10-25 15:09:50|2894|2888|2894.3|2888.3|2895.3|2889.3|2894|2888|6
1635174600000|2021-10-25 15:10:00|2894|2888|2894|2888|2894|2888|2893.8|2887.8|3
1635174610000|2021-10-25 15:10:10|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1635174620000|2021-10-25 15:10:20|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|2
1635174630000|2021-10-25 15:10:30|2894.5|2888.5|2893.3|2887.3|2894.5|2888.5|2893.3|2887.3|7
1635174640000|2021-10-25 15:10:40|2893.5|2887.5|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|4
1635174650000|2021-10-25 15:10:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|3
1635174660000|2021-10-25 15:11:00|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1635174680000|2021-10-25 15:11:20|2893.8|2887.8|2894|2888|2894.3|2888.3|2893.8|2887.8|3
1635174690000|2021-10-25 15:11:30|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|5
1635174700000|2021-10-25 15:11:40|2894|2888|2894|2888|2894|2888|2894|2888|1
1635174710000|2021-10-25 15:11:50|2893.8|2887.8|2894.5|2888.5|2894.5|2888.5|2893.8|2887.8|4
1635174720000|2021-10-25 15:12:00|2894.8|2888.8|2896.3|2890.3|2896.3|2890.3|2894.5|2888.5|4
1635174730000|2021-10-25 15:12:10|2896.5|2890.5|2895.8|2889.8|2896.5|2890.5|2895.8|2889.8|2
1635174740000|2021-10-25 15:12:20|2896|2890|2896|2890|2896|2890|2896|2890|1
1635174750000|2021-10-25 15:12:30|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1635174760000|2021-10-25 15:12:40|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|3
1635174770000|2021-10-25 15:12:50|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|2
1635174780000|2021-10-25 15:13:00|2895.5|2889.5|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|4
1635174790000|2021-10-25 15:13:10|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|2
1635174800000|2021-10-25 15:13:20|2895|2889|2895.5|2889.5|2895.5|2889.5|2895|2889|2
1635174820000|2021-10-25 15:13:40|2895.3|2889.3|2894.5|2888.5|2895.3|2889.3|2894.5|2888.5|4
1635174830000|2021-10-25 15:13:50|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894|2888|4
1635174860000|2021-10-25 15:14:20|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|5
1635174870000|2021-10-25 15:14:30|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2893.8|2887.8|3
1635174880000|2021-10-25 15:14:40|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894|2888|3
1635174890000|2021-10-25 15:14:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1635174900000|2021-10-25 15:15:00|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|4
1635174910000|2021-10-25 15:15:10|2894.8|2888.8|2896.3|2890.3|2896.3|2890.3|2894.8|2888.8|7
1635174920000|2021-10-25 15:15:20|2896|2890|2896|2890|2896|2890|2895.8|2889.8|3
1635174930000|2021-10-25 15:15:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1635174940000|2021-10-25 15:15:40|2895.5|2889.5|2896.3|2890.3|2896.3|2890.3|2895.5|2889.5|3
1635174960000|2021-10-25 15:16:00|2896|2890|2896|2890|2896.3|2890.3|2896|2890|3
1635174970000|2021-10-25 15:16:10|2895.8|2889.8|2894.8|2888.8|2895.8|2889.8|2894.8|2888.8|3
1635174980000|2021-10-25 15:16:20|2894.5|2888.5|2892.8|2886.8|2894.5|2888.5|2892.8|2886.8|3
1635174990000|2021-10-25 15:16:30|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1635175010000|2021-10-25 15:16:50|2893|2887|2892.5|2886.5|2893|2887|2892.3|2886.3|5
1635175040000|2021-10-25 15:17:20|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1635175050000|2021-10-25 15:17:30|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|5
1635175060000|2021-10-25 15:17:40|2890.8|2884.8|2889.3|2883.3|2890.8|2884.8|2889.3|2883.3|3
1635175070000|2021-10-25 15:17:50|2889|2883|2888.3|2882.3|2889|2883|2887.8|2881.8|7
1635175080000|2021-10-25 15:18:00|2888.5|2882.5|2889|2883|2889|2883|2888.5|2882.5|2
1635175090000|2021-10-25 15:18:10|2889.3|2883.3|2890|2884|2890.3|2884.3|2889.3|2883.3|5
1635175100000|2021-10-25 15:18:20|2889.8|2883.8|2888.8|2882.8|2889.8|2883.8|2888.8|2882.8|5
1635175110000|2021-10-25 15:18:30|2889|2883|2889.3|2883.3|2889.5|2883.5|2889|2883|4
1635175120000|2021-10-25 15:18:40|2888.8|2882.8|2889.5|2883.5|2889.5|2883.5|2888.8|2882.8|4
1635175130000|2021-10-25 15:18:50|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1635175140000|2021-10-25 15:19:00|2890.3|2884.3|2891.3|2885.3|2891.3|2885.3|2890.3|2884.3|4
1635175150000|2021-10-25 15:19:10|2891.5|2885.5|2892.5|2886.5|2892.5|2886.5|2891.5|2885.5|3
1635175160000|2021-10-25 15:19:20|2893|2887|2892.3|2886.3|2893|2887|2892.3|2886.3|3
1635175170000|2021-10-25 15:19:30|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|3
1635175200000|2021-10-25 15:20:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1635175210000|2021-10-25 15:20:10|2892.5|2886.5|2890|2884|2892.5|2886.5|2889.5|2883.5|7
1635175220000|2021-10-25 15:20:20|2889.3|2883.3|2889.5|2883.5|2890|2884|2889.3|2883.3|4
1635175240000|2021-10-25 15:20:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1635175250000|2021-10-25 15:20:50|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|2
1635175270000|2021-10-25 15:21:10|2890.3|2884.3|2889.8|2883.8|2890.3|2884.3|2889.8|2883.8|2
1635175280000|2021-10-25 15:21:20|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|2
1635175290000|2021-10-25 15:21:30|2888.3|2882.3|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|2
1635175300000|2021-10-25 15:21:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1635175310000|2021-10-25 15:21:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1635175330000|2021-10-25 15:22:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1635175350000|2021-10-25 15:22:30|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1635175360000|2021-10-25 15:22:40|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1635175370000|2021-10-25 15:22:50|2888|2882|2888|2882|2888|2882|2888|2882|1
1635175400000|2021-10-25 15:23:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1635175410000|2021-10-25 15:23:30|2887.3|2881.3|2885.8|2879.8|2887.3|2881.3|2885.8|2879.8|10
1635175420000|2021-10-25 15:23:40|2886|2880|2886.8|2880.8|2886.8|2880.8|2885.8|2879.8|3
1635175430000|2021-10-25 15:23:50|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.8|2881.8|2
1635175440000|2021-10-25 15:24:00|2888|2882|2887|2881|2888|2882|2887|2881|3
1635175450000|2021-10-25 15:24:10|2886.8|2880.8|2885.8|2879.8|2886.8|2880.8|2885.8|2879.8|5
1635175470000|2021-10-25 15:24:30|2885.5|2879.5|2886.3|2880.3|2886.3|2880.3|2885.5|2879.5|3
1635175480000|2021-10-25 15:24:40|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|3
1635175490000|2021-10-25 15:24:50|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1635175500000|2021-10-25 15:25:00|2886.8|2880.8|2884.3|2878.3|2886.8|2880.8|2884.3|2878.3|4
1635175510000|2021-10-25 15:25:10|2883.3|2877.3|2881.5|2875.5|2883.3|2877.3|2881.5|2875.5|5
1635175520000|2021-10-25 15:25:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1635175530000|2021-10-25 15:25:30|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1635175540000|2021-10-25 15:25:40|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|5
1635175550000|2021-10-25 15:25:50|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1635175560000|2021-10-25 15:26:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1635175580000|2021-10-25 15:26:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1635175590000|2021-10-25 15:26:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1635175600000|2021-10-25 15:26:40|2880|2874|2881|2875|2881|2875|2879.8|2873.8|7
1635175610000|2021-10-25 15:26:50|2880.3|2874.3|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|5
1635175620000|2021-10-25 15:27:00|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1635175630000|2021-10-25 15:27:10|2880|2874|2881.5|2875.5|2881.5|2875.5|2880|2874|5
1635175640000|2021-10-25 15:27:20|2881.8|2875.8|2880.5|2874.5|2881.8|2875.8|2880.5|2874.5|6
1635175650000|2021-10-25 15:27:30|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1635175670000|2021-10-25 15:27:50|2880.8|2874.8|2880.3|2874.3|2880.8|2874.8|2880.3|2874.3|5
1635175680000|2021-10-25 15:28:00|2879.8|2873.8|2880.5|2874.5|2880.5|2874.5|2879.8|2873.8|3
1635175690000|2021-10-25 15:28:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1635175700000|2021-10-25 15:28:20|2882|2876|2883.3|2877.3|2883.3|2877.3|2882|2876|2
1635175710000|2021-10-25 15:28:30|2883.5|2877.5|2882.8|2876.8|2883.5|2877.5|2882.8|2876.8|3
1635175720000|2021-10-25 15:28:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1635175730000|2021-10-25 15:28:50|2884|2878|2883.5|2877.5|2884.3|2878.3|2883.5|2877.5|4
1635175740000|2021-10-25 15:29:00|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1635175750000|2021-10-25 15:29:10|2882.3|2876.3|2882.8|2876.8|2882.8|2876.8|2881.5|2875.5|4
1635175760000|2021-10-25 15:29:20|2883|2877|2881.8|2875.8|2883|2877|2881.8|2875.8|3
1635175780000|2021-10-25 15:29:40|2882|2876|2882|2876|2882|2876|2882|2876|1
1635175790000|2021-10-25 15:29:50|2881.3|2875.3|2882|2876|2882|2876|2881.3|2875.3|3
1635175800000|2021-10-25 15:30:00|2881.8|2875.8|2880|2874|2881.8|2875.8|2880|2874|8
1635175810000|2021-10-25 15:30:10|2879.8|2873.8|2881|2875|2881|2875|2879.3|2873.3|11
1635175820000|2021-10-25 15:30:20|2880.8|2874.8|2881|2875|2881|2875|2880.5|2874.5|7
1635175830000|2021-10-25 15:30:30|2880.8|2874.8|2879.5|2873.5|2880.8|2874.8|2879.5|2873.5|11
1635175840000|2021-10-25 15:30:40|2879.3|2873.3|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|11
1635175850000|2021-10-25 15:30:50|2879|2873|2879|2873|2879.5|2873.5|2878.8|2872.8|5
1635175860000|2021-10-25 15:31:00|2879.3|2873.3|2880.3|2874.3|2880.3|2874.3|2879|2873|7
1635175870000|2021-10-25 15:31:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|4
1635175880000|2021-10-25 15:31:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|3
1635175890000|2021-10-25 15:31:30|2879.3|2873.3|2880.8|2874.8|2881.3|2875.3|2879.3|2873.3|8
1635175900000|2021-10-25 15:31:40|2880.5|2874.5|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|5
1635175910000|2021-10-25 15:31:50|2880.3|2874.3|2880|2874|2880.8|2874.8|2880|2874|6
1635175920000|2021-10-25 15:32:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|4
1635175930000|2021-10-25 15:32:10|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.3|2873.3|4
1635175940000|2021-10-25 15:32:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1635175950000|2021-10-25 15:32:30|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1635175960000|2021-10-25 15:32:40|2880|2874|2879.3|2873.3|2880.3|2874.3|2879|2873|8
1635175970000|2021-10-25 15:32:50|2879|2873|2878.3|2872.3|2879|2873|2878.3|2872.3|7
1635175980000|2021-10-25 15:33:00|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1635175990000|2021-10-25 15:33:10|2878|2872|2875.8|2869.8|2878|2872|2875.8|2869.8|8
1635176000000|2021-10-25 15:33:20|2876|2870|2876.8|2870.8|2876.8|2870.8|2875.3|2869.3|9
1635176010000|2021-10-25 15:33:30|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876|2870|6
1635176020000|2021-10-25 15:33:40|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|6
1635176030000|2021-10-25 15:33:50|2876.3|2870.3|2875.8|2869.8|2877|2871|2875.8|2869.8|8
1635176040000|2021-10-25 15:34:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1635176050000|2021-10-25 15:34:10|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|5
1635176060000|2021-10-25 15:34:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|7
1635176070000|2021-10-25 15:34:30|2878.3|2872.3|2877.3|2871.3|2878.3|2872.3|2877.3|2871.3|5
1635176080000|2021-10-25 15:34:40|2877.5|2871.5|2878.3|2872.3|2878.8|2872.8|2877.5|2871.5|5
1635176090000|2021-10-25 15:34:50|2878.5|2872.5|2876.8|2870.8|2878.5|2872.5|2876.5|2870.5|5
1635176100000|2021-10-25 15:35:00|2877|2871|2875.3|2869.3|2878.3|2872.3|2875.3|2869.3|7
1635176110000|2021-10-25 15:35:10|2875.8|2869.8|2877|2871|2877.5|2871.5|2875.8|2869.8|5
1635176120000|2021-10-25 15:35:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1635176130000|2021-10-25 15:35:30|2877|2871|2877|2871|2877|2871|2877|2871|1
1635176140000|2021-10-25 15:35:40|2876.8|2870.8|2876.8|2870.8|2877|2871|2876.8|2870.8|3
1635176150000|2021-10-25 15:35:50|2876.5|2870.5|2877.5|2871.5|2877.5|2871.5|2876.5|2870.5|5
1635176160000|2021-10-25 15:36:00|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|4
1635176180000|2021-10-25 15:36:20|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1635176190000|2021-10-25 15:36:30|2877|2871|2876.8|2870.8|2877|2871|2876.5|2870.5|3
1635176220000|2021-10-25 15:37:00|2876.5|2870.5|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|4
1635176240000|2021-10-25 15:37:20|2876|2870|2874.8|2868.8|2876|2870|2874.8|2868.8|4
1635176250000|2021-10-25 15:37:30|2875|2869|2875|2869|2875|2869|2875|2869|1
1635176260000|2021-10-25 15:37:40|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1635176300000|2021-10-25 15:38:20|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1635176310000|2021-10-25 15:38:30|2875.5|2869.5|2876.3|2870.3|2876.3|2870.3|2875.5|2869.5|3
1635176320000|2021-10-25 15:38:40|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1635176330000|2021-10-25 15:38:50|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1635176350000|2021-10-25 15:39:10|2876|2870|2876|2870|2876|2870|2876|2870|1
1635176360000|2021-10-25 15:39:20|2876.3|2870.3|2877.5|2871.5|2877.5|2871.5|2876.3|2870.3|6
1635176370000|2021-10-25 15:39:30|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|2
1635176380000|2021-10-25 15:39:40|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1635176390000|2021-10-25 15:39:50|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1635176400000|2021-10-25 15:40:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875|2869|3
1635176410000|2021-10-25 15:40:10|2874.5|2868.5|2875.5|2869.5|2875.5|2869.5|2874.5|2868.5|3
1635176420000|2021-10-25 15:40:20|2875.8|2869.8|2875|2869|2875.8|2869.8|2875|2869|3
1635176430000|2021-10-25 15:40:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|3
1635176450000|2021-10-25 15:40:50|2875|2869|2875|2869|2875|2869|2875|2869|1
1635176460000|2021-10-25 15:41:00|2874.8|2868.8|2875.5|2869.5|2875.5|2869.5|2874.8|2868.8|5
1635176470000|2021-10-25 15:41:10|2875.8|2869.8|2875.8|2869.8|2876.5|2870.5|2875.8|2869.8|5
1635176480000|2021-10-25 15:41:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|3
1635176490000|2021-10-25 15:41:30|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1635176500000|2021-10-25 15:41:40|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1635176510000|2021-10-25 15:41:50|2875.5|2869.5|2875.8|2869.8|2876|2870|2875.5|2869.5|4
1635176520000|2021-10-25 15:42:00|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1635176530000|2021-10-25 15:42:10|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1635176540000|2021-10-25 15:42:20|2876|2870|2876|2870|2876|2870|2875.8|2869.8|3
1635176560000|2021-10-25 15:42:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1635176580000|2021-10-25 15:43:00|2876|2870|2876|2870|2876.3|2870.3|2876|2870|3
1635176590000|2021-10-25 15:43:10|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|2
1635176600000|2021-10-25 15:43:20|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1635176610000|2021-10-25 15:43:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1635176620000|2021-10-25 15:43:40|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|2
1635176630000|2021-10-25 15:43:50|2875.5|2869.5|2875.8|2869.8|2876|2870|2875.5|2869.5|4
1635176640000|2021-10-25 15:44:00|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|3
1635176650000|2021-10-25 15:44:10|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1635176660000|2021-10-25 15:44:20|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|2
1635176670000|2021-10-25 15:44:30|2875.3|2869.3|2875|2869|2875.3|2869.3|2874.8|2868.8|4
1635176680000|2021-10-25 15:44:40|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|4
1635176690000|2021-10-25 15:44:50|2874.3|2868.3|2874|2868|2874.5|2868.5|2874|2868|4
1635176700000|2021-10-25 15:45:00|2873.8|2867.8|2874.5|2868.5|2874.5|2868.5|2873.8|2867.8|4
1635176720000|2021-10-25 15:45:20|2874.3|2868.3|2874.3|2868.3|2874.5|2868.5|2874|2868|7
1635176730000|2021-10-25 15:45:30|2874.8|2868.8|2874|2868|2874.8|2868.8|2874|2868|7
1635176740000|2021-10-25 15:45:40|2874.3|2868.3|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|4
1635176760000|2021-10-25 15:46:00|2875|2869|2875|2869|2875.5|2869.5|2875|2869|3
1635176780000|2021-10-25 15:46:20|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1635176790000|2021-10-25 15:46:30|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1635176800000|2021-10-25 15:46:40|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1635176810000|2021-10-25 15:46:50|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1635176820000|2021-10-25 15:47:00|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1635176830000|2021-10-25 15:47:10|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1635176840000|2021-10-25 15:47:20|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1635176850000|2021-10-25 15:47:30|2876.3|2870.3|2876|2870|2876.3|2870.3|2875.8|2869.8|4
1635176860000|2021-10-25 15:47:40|2875.5|2869.5|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|5
1635176870000|2021-10-25 15:47:50|2875|2869|2875.3|2869.3|2875.8|2869.8|2875|2869|5
1635176880000|2021-10-25 15:48:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1635176890000|2021-10-25 15:48:10|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|2
1635176900000|2021-10-25 15:48:20|2876|2870|2875.5|2869.5|2876|2870|2875.5|2869.5|2
1635176910000|2021-10-25 15:48:30|2875.8|2869.8|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|3
1635176920000|2021-10-25 15:48:40|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2875.8|2869.8|4
1635176930000|2021-10-25 15:48:50|2876.3|2870.3|2876|2870|2876.5|2870.5|2876|2870|4
1635176940000|2021-10-25 15:49:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1635176950000|2021-10-25 15:49:10|2876|2870|2876|2870|2876.5|2870.5|2876|2870|3
1635176960000|2021-10-25 15:49:20|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1635176970000|2021-10-25 15:49:30|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|3
1635176980000|2021-10-25 15:49:40|2875.5|2869.5|2875.8|2869.8|2876.3|2870.3|2875.5|2869.5|4
1635176990000|2021-10-25 15:49:50|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1635177000000|2021-10-25 15:50:00|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1635177010000|2021-10-25 15:50:10|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1635177020000|2021-10-25 15:50:20|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1635177030000|2021-10-25 15:50:30|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|3
1635177040000|2021-10-25 15:50:40|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1635177050000|2021-10-25 15:50:50|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1635177060000|2021-10-25 15:51:00|2877.8|2871.8|2879|2873|2879|2873|2877.8|2871.8|2
1635177070000|2021-10-25 15:51:10|2879.3|2873.3|2877.3|2871.3|2879.3|2873.3|2877.3|2871.3|5
1635177080000|2021-10-25 15:51:20|2878|2872|2877|2871|2878|2872|2877|2871|4
1635177100000|2021-10-25 15:51:40|2876.8|2870.8|2876.3|2870.3|2876.8|2870.8|2876.3|2870.3|3
1635177110000|2021-10-25 15:51:50|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1635177120000|2021-10-25 15:52:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1635177150000|2021-10-25 15:52:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1635177190000|2021-10-25 15:53:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1635177200000|2021-10-25 15:53:20|2877.5|2871.5|2878.3|2872.3|2878.3|2872.3|2877.5|2871.5|5
1635177210000|2021-10-25 15:53:30|2878.5|2872.5|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|3
1635177220000|2021-10-25 15:53:40|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|2
1635177230000|2021-10-25 15:53:50|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1635177260000|2021-10-25 15:54:20|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1635177270000|2021-10-25 15:54:30|2879.3|2873.3|2878.5|2872.5|2879.3|2873.3|2878.3|2872.3|4
1635177280000|2021-10-25 15:54:40|2878.8|2872.8|2878.3|2872.3|2878.8|2872.8|2878.3|2872.3|2
1635177360000|2021-10-25 15:56:00|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1635177410000|2021-10-25 15:56:50|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1635177430000|2021-10-25 15:57:10|2877.5|2871.5|2876.3|2870.3|2877.5|2871.5|2876.3|2870.3|3
1635177490000|2021-10-25 15:58:10|2876.5|2870.5|2876.8|2870.8|2876.8|2870.8|2876.5|2870.5|2
1635177500000|2021-10-25 15:58:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1635177550000|2021-10-25 15:59:10|2876.8|2870.8|2877|2871|2877.3|2871.3|2876.8|2870.8|3
1635177570000|2021-10-25 15:59:30|2877.3|2871.3|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|2
1635177580000|2021-10-25 15:59:40|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1635177590000|2021-10-25 15:59:50|2878|2872|2878|2872|2878.3|2872.3|2878|2872|5
1635177600000|2021-10-25 16:00:00|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|2
1635177620000|2021-10-25 16:00:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1635177640000|2021-10-25 16:00:40|2877.5|2871.5|2877.3|2871.3|2877.5|2871.5|2877.3|2871.3|2
1635177660000|2021-10-25 16:01:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1635177690000|2021-10-25 16:01:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1635177700000|2021-10-25 16:01:40|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876|2870|4
1635177710000|2021-10-25 16:01:50|2876|2870|2876.3|2870.3|2876.5|2870.5|2876|2870|4
1635177720000|2021-10-25 16:02:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|3
1635177730000|2021-10-25 16:02:10|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1635177740000|2021-10-25 16:02:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1635177750000|2021-10-25 16:02:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1635177760000|2021-10-25 16:02:40|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1635177770000|2021-10-25 16:02:50|2877|2871|2877|2871|2877|2871|2877|2871|1
1635177780000|2021-10-25 16:03:00|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|3
1635177790000|2021-10-25 16:03:10|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1635177800000|2021-10-25 16:03:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1635177810000|2021-10-25 16:03:30|2877.5|2871.5|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|3
1635177820000|2021-10-25 16:03:40|2877|2871|2876.5|2870.5|2877|2871|2876.5|2870.5|2
1635177830000|2021-10-25 16:03:50|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1635177840000|2021-10-25 16:04:00|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1635177850000|2021-10-25 16:04:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1635177860000|2021-10-25 16:04:20|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.5|2870.5|3
1635177870000|2021-10-25 16:04:30|2877|2871|2877|2871|2877|2871|2877|2871|1
1635177900000|2021-10-25 16:05:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|2
1635177910000|2021-10-25 16:05:10|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|3
1635177920000|2021-10-25 16:05:20|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1635177930000|2021-10-25 16:05:30|2876.3|2870.3|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|2
1635177940000|2021-10-25 16:05:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1635177990000|2021-10-25 16:06:30|2876.8|2870.8|2876.8|2870.8|2877|2871|2876.8|2870.8|3
1635178150000|2021-10-25 16:09:10|2877|2871|2877|2871|2877|2871|2877|2871|1
1635178170000|2021-10-25 16:09:30|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1635178180000|2021-10-25 16:09:40|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1635178190000|2021-10-25 16:09:50|2877|2871|2877|2871|2877|2871|2877|2871|1
1635178210000|2021-10-25 16:10:10|2877.5|2871.5|2877.5|2871.5|2878.5|2872.5|2877.3|2871.3|4
1635178220000|2021-10-25 16:10:20|2878|2872|2878|2872|2878|2872|2878|2872|1
1635178230000|2021-10-25 16:10:30|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1635178240000|2021-10-25 16:10:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1635178260000|2021-10-25 16:11:00|2879|2873|2878.3|2872.3|2879|2873|2878|2872|3
1635178270000|2021-10-25 16:11:10|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1635178280000|2021-10-25 16:11:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1635178290000|2021-10-25 16:11:30|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1635178340000|2021-10-25 16:12:20|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|3
1635178350000|2021-10-25 16:12:30|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1635178360000|2021-10-25 16:12:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1635178380000|2021-10-25 16:13:00|2880.3|2874.3|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|3
1635178410000|2021-10-25 16:13:30|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1635178420000|2021-10-25 16:13:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1635178470000|2021-10-25 16:14:30|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1635178480000|2021-10-25 16:14:40|2879.8|2873.8|2879.3|2873.3|2879.8|2873.8|2879.3|2873.3|2
1635178520000|2021-10-25 16:15:20|2879.8|2873.8|2880|2874|2880|2874|2879.5|2873.5|4
1635178530000|2021-10-25 16:15:30|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1635178560000|2021-10-25 16:16:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1635178570000|2021-10-25 16:16:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1635178610000|2021-10-25 16:16:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1635178640000|2021-10-25 16:17:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1635178680000|2021-10-25 16:18:00|2881.3|2875.3|2882|2876|2882.3|2876.3|2881.3|2875.3|3
1635178690000|2021-10-25 16:18:10|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1635178710000|2021-10-25 16:18:30|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1635178740000|2021-10-25 16:19:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1635178830000|2021-10-25 16:20:30|2883|2877|2884.5|2878.5|2884.8|2878.8|2883|2877|4
1635178840000|2021-10-25 16:20:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1635178860000|2021-10-25 16:21:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1635178880000|2021-10-25 16:21:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1635178890000|2021-10-25 16:21:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1635178900000|2021-10-25 16:21:40|2884.5|2878.5|2884.8|2878.8|2885.3|2879.3|2884.5|2878.5|4
1635178910000|2021-10-25 16:21:50|2885|2879|2885|2879|2885|2879|2885|2879|1
1635178930000|2021-10-25 16:22:10|2886|2880|2886.5|2880.5|2886.5|2880.5|2886|2880|2
1635178990000|2021-10-25 16:23:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1635179030000|2021-10-25 16:23:50|2886|2880|2885|2879|2886|2880|2885|2879|2
1635179040000|2021-10-25 16:24:00|2884.8|2878.8|2884.8|2878.8|2885|2879|2884.8|2878.8|3
1635179050000|2021-10-25 16:24:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1635179060000|2021-10-25 16:24:20|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1635179140000|2021-10-25 16:25:40|2884.8|2878.8|2885|2879|2885.3|2879.3|2884.8|2878.8|4
1635179180000|2021-10-25 16:26:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1635179190000|2021-10-25 16:26:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1635179300000|2021-10-25 16:28:20|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1635179340000|2021-10-25 16:29:00|2886|2880|2886|2880|2886.3|2880.3|2886|2880|3
1635179410000|2021-10-25 16:30:10|2885.3|2879.3|2886|2880|2886|2880|2885.3|2879.3|2
1635179450000|2021-10-25 16:30:50|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1635179580000|2021-10-25 16:33:00|2886.3|2880.3|2887|2881|2887|2881|2886.3|2880.3|2
1635179590000|2021-10-25 16:33:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1635179600000|2021-10-25 16:33:20|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|2
1635179700000|2021-10-25 16:35:00|2887.5|2881.5|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|3
1635179710000|2021-10-25 16:35:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|3
1635179720000|2021-10-25 16:35:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1635179730000|2021-10-25 16:35:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1635179770000|2021-10-25 16:36:10|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|2
1635179800000|2021-10-25 16:36:40|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1635179820000|2021-10-25 16:37:00|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1635179830000|2021-10-25 16:37:10|2888.5|2882.5|2889|2883|2889|2883|2888.5|2882.5|2
1635179890000|2021-10-25 16:38:10|2887.8|2881.8|2888.8|2882.8|2888.8|2882.8|2887.8|2881.8|2
1635179960000|2021-10-25 16:39:20|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|3
1635180080000|2021-10-25 16:41:20|2888.8|2882.8|2889.3|2883.3|2889.5|2883.5|2888.8|2882.8|4
1635180150000|2021-10-25 16:42:30|2889|2883|2889|2883|2889|2883|2889|2883|1
1635180170000|2021-10-25 16:42:50|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1635180190000|2021-10-25 16:43:10|2888.5|2882.5|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|2
1635180200000|2021-10-25 16:43:20|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|2
1635180240000|2021-10-25 16:44:00|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1635180250000|2021-10-25 16:44:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1635180290000|2021-10-25 16:44:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1635180310000|2021-10-25 16:45:10|2888|2882|2888.5|2882.5|2888.5|2882.5|2888|2882|2
1635180320000|2021-10-25 16:45:20|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1635180350000|2021-10-25 16:45:50|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1635180390000|2021-10-25 16:46:30|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1635180410000|2021-10-25 16:46:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|6
1635180420000|2021-10-25 16:47:00|2887.8|2881.8|2887.8|2881.8|2888.3|2882.3|2887.5|2881.5|6
1635180440000|2021-10-25 16:47:20|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1635180450000|2021-10-25 16:47:30|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1635180460000|2021-10-25 16:47:40|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1635180480000|2021-10-25 16:48:00|2886.8|2880.8|2887.3|2881.3|2887.3|2881.3|2886.8|2880.8|2
1635180540000|2021-10-25 16:49:00|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|2
1635180570000|2021-10-25 16:49:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1635180670000|2021-10-25 16:51:10|2887|2881|2887|2881|2887|2881|2887|2881|1
1635180690000|2021-10-25 16:51:30|2888|2882|2889.3|2883.3|2889.3|2883.3|2888|2882|3
1635180700000|2021-10-25 16:51:40|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|2
1635180740000|2021-10-25 16:52:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1635180750000|2021-10-25 16:52:30|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1635180760000|2021-10-25 16:52:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1635180770000|2021-10-25 16:52:50|2888.8|2882.8|2888.5|2882.5|2889|2883|2888.5|2882.5|3
1635180780000|2021-10-25 16:53:00|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1635180790000|2021-10-25 16:53:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|3
1635180800000|2021-10-25 16:53:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1635180870000|2021-10-25 16:54:30|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1635180880000|2021-10-25 16:54:40|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1635180890000|2021-10-25 16:54:50|2889.8|2883.8|2891.8|2885.8|2891.8|2885.8|2889.8|2883.8|3
1635180900000|2021-10-25 16:55:00|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1635180910000|2021-10-25 16:55:10|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|2
1635180930000|2021-10-25 16:55:30|2890.5|2884.5|2891|2885|2891|2885|2890.5|2884.5|3
1635180980000|2021-10-25 16:56:20|2890.8|2884.8|2890|2884|2890.8|2884.8|2890|2884|2
1635181020000|2021-10-25 16:57:00|2889.8|2883.8|2889|2883|2889.8|2883.8|2889|2883|2
1635181080000|2021-10-25 16:58:00|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1635181090000|2021-10-25 16:58:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1635181100000|2021-10-25 16:58:20|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1635181120000|2021-10-25 16:58:40|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1635181140000|2021-10-25 16:59:00|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1635206520000|2021-10-26 00:02:00|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1635206570000|2021-10-26 00:02:50|2899.3|2893.3|2898.1|2892.1|2899.3|2893.3|2898.1|2892.1|3
1635206580000|2021-10-26 00:03:00|2897.9|2891.9|2893.4|2887.4|2897.9|2891.9|2893.4|2887.4|4
1635206590000|2021-10-26 00:03:10|2893.6|2887.6|2895.9|2889.9|2895.9|2889.9|2893.4|2887.4|7
1635206640000|2021-10-26 00:04:00|2896|2890|2897.4|2891.4|2898.6|2892.6|2896|2890|4
1635206650000|2021-10-26 00:04:10|2896.4|2890.4|2895.6|2889.6|2896.4|2890.4|2895.6|2889.6|2
1635206660000|2021-10-26 00:04:20|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1635206670000|2021-10-26 00:04:30|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1635206690000|2021-10-26 00:04:50|2894.9|2888.9|2893.4|2887.4|2894.9|2888.9|2893.4|2887.4|3
1635206710000|2021-10-26 00:05:10|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1635206740000|2021-10-26 00:05:40|2893.4|2887.4|2893.9|2887.9|2893.9|2887.9|2893.4|2887.4|2
1635206750000|2021-10-26 00:05:50|2894.1|2888.1|2895.9|2889.9|2895.9|2889.9|2894.1|2888.1|2
1635206760000|2021-10-26 00:06:00|2896.4|2890.4|2895.9|2889.9|2896.4|2890.4|2895.9|2889.9|5
1635206780000|2021-10-26 00:06:20|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1635206830000|2021-10-26 00:07:10|2896|2890|2896|2890|2896|2890|2896|2890|1
1635206840000|2021-10-26 00:07:20|2897.1|2891.1|2897|2891|2897.1|2891.1|2897|2891|2
1635206850000|2021-10-26 00:07:30|2897.1|2891.1|2899.8|2893.8|2899.8|2893.8|2897.1|2891.1|3
1635206860000|2021-10-26 00:07:40|2900|2894|2898.5|2892.5|2900.1|2894.1|2898.5|2892.5|4
1635206880000|2021-10-26 00:08:00|2898.9|2892.9|2898.8|2892.8|2898.9|2892.9|2898.8|2892.8|2
1635206900000|2021-10-26 00:08:20|2898.4|2892.4|2897.4|2891.4|2898.4|2892.4|2897.4|2891.4|3
1635206910000|2021-10-26 00:08:30|2896.6|2890.6|2897.1|2891.1|2897.3|2891.3|2896.6|2890.6|3
1635206920000|2021-10-26 00:08:40|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1635206930000|2021-10-26 00:08:50|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1635206960000|2021-10-26 00:09:20|2896.8|2890.8|2898.8|2892.8|2899.8|2893.8|2896.8|2890.8|4
1635206970000|2021-10-26 00:09:30|2898.6|2892.6|2899.6|2893.6|2899.6|2893.6|2898.6|2892.6|5
1635206990000|2021-10-26 00:09:50|2899.5|2893.5|2899.1|2893.1|2899.5|2893.5|2898.8|2892.8|4
1635207020000|2021-10-26 00:10:20|2898.9|2892.9|2898.4|2892.4|2898.9|2892.9|2898.4|2892.4|2
1635207030000|2021-10-26 00:10:30|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2896.6|2890.6|5
1635207070000|2021-10-26 00:11:10|2897.5|2891.5|2897.4|2891.4|2897.5|2891.5|2896.8|2890.8|4
1635207090000|2021-10-26 00:11:30|2897.3|2891.3|2896.6|2890.6|2897.3|2891.3|2896.6|2890.6|2
1635207110000|2021-10-26 00:11:50|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1635207190000|2021-10-26 00:13:10|2896.6|2890.6|2895.6|2889.6|2896.6|2890.6|2895.6|2889.6|2
1635207210000|2021-10-26 00:13:30|2895.9|2889.9|2896.9|2890.9|2896.9|2890.9|2895.9|2889.9|2
1635207230000|2021-10-26 00:13:50|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1635207270000|2021-10-26 00:14:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1635207280000|2021-10-26 00:14:40|2896.4|2890.4|2895.9|2889.9|2896.4|2890.4|2895.9|2889.9|2
1635207320000|2021-10-26 00:15:20|2896.1|2890.1|2896.8|2890.8|2896.8|2890.8|2896.1|2890.1|2
1635207330000|2021-10-26 00:15:30|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1635207340000|2021-10-26 00:15:40|2897.1|2891.1|2896.8|2890.8|2897.1|2891.1|2896.8|2890.8|2
1635207350000|2021-10-26 00:15:50|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1635207360000|2021-10-26 00:16:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1635207450000|2021-10-26 00:17:30|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1635207500000|2021-10-26 00:18:20|2896.8|2890.8|2896.6|2890.6|2896.8|2890.8|2896.6|2890.6|2
1635207570000|2021-10-26 00:19:30|2896.4|2890.4|2895.6|2889.6|2896.4|2890.4|2895.6|2889.6|2
1635207580000|2021-10-26 00:19:40|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1635207590000|2021-10-26 00:19:50|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|3
1635207650000|2021-10-26 00:20:50|2896.6|2890.6|2896|2890|2896.6|2890.6|2896|2890|2
1635207660000|2021-10-26 00:21:00|2896.1|2890.1|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|3
1635207670000|2021-10-26 00:21:10|2896|2890|2895.9|2889.9|2896|2890|2895.9|2889.9|2
1635207700000|2021-10-26 00:21:40|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1635207710000|2021-10-26 00:21:50|2896.1|2890.1|2896|2890|2896.1|2890.1|2896|2890|2
1635207720000|2021-10-26 00:22:00|2895.9|2889.9|2895.4|2889.4|2895.9|2889.9|2895.4|2889.4|2
1635207790000|2021-10-26 00:23:10|2894.9|2888.9|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|2
1635207830000|2021-10-26 00:23:50|2894.6|2888.6|2896.6|2890.6|2896.6|2890.6|2894.6|2888.6|4
1635207910000|2021-10-26 00:25:10|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|2
1635207950000|2021-10-26 00:25:50|2895.8|2889.8|2895.4|2889.4|2895.9|2889.9|2895.4|2889.4|3
1635207990000|2021-10-26 00:26:30|2895.6|2889.6|2897|2891|2897|2891|2895.6|2889.6|4
1635208040000|2021-10-26 00:27:20|2896.6|2890.6|2895.6|2889.6|2896.6|2890.6|2895.6|2889.6|2
1635208100000|2021-10-26 00:28:20|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1635208130000|2021-10-26 00:28:50|2896.1|2890.1|2896.1|2890.1|2896.5|2890.5|2896.1|2890.1|3
1635208140000|2021-10-26 00:29:00|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1635208180000|2021-10-26 00:29:40|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1635208200000|2021-10-26 00:30:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1635208230000|2021-10-26 00:30:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1635208250000|2021-10-26 00:30:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1635208270000|2021-10-26 00:31:10|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1635208420000|2021-10-26 00:33:40|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1635208440000|2021-10-26 00:34:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1635208490000|2021-10-26 00:34:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1635208520000|2021-10-26 00:35:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1635208570000|2021-10-26 00:36:10|2895.9|2889.9|2896|2890|2896|2890|2895.9|2889.9|2
1635208580000|2021-10-26 00:36:20|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1635208690000|2021-10-26 00:38:10|2896|2890|2898.6|2892.6|2898.6|2892.6|2896|2890|2
1635208710000|2021-10-26 00:38:30|2898.5|2892.5|2897.9|2891.9|2898.5|2892.5|2897.9|2891.9|2
1635208720000|2021-10-26 00:38:40|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1635208740000|2021-10-26 00:39:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1635208800000|2021-10-26 00:40:00|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1635208840000|2021-10-26 00:40:40|2898.4|2892.4|2899.6|2893.6|2899.6|2893.6|2898.4|2892.4|2
1635208850000|2021-10-26 00:40:50|2900.1|2894.1|2900|2894|2900.1|2894.1|2900|2894|2
1635208860000|2021-10-26 00:41:00|2899.8|2893.8|2898.6|2892.6|2899.8|2893.8|2898.6|2892.6|2
1635208870000|2021-10-26 00:41:10|2898.4|2892.4|2898.1|2892.1|2898.4|2892.4|2898.1|2892.1|2
1635208880000|2021-10-26 00:41:20|2898.9|2892.9|2899|2893|2899|2893|2898.9|2892.9|2
1635208890000|2021-10-26 00:41:30|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1635208900000|2021-10-26 00:41:40|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|2
1635208940000|2021-10-26 00:42:20|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1635208980000|2021-10-26 00:43:00|2900.1|2894.1|2900.5|2894.5|2900.5|2894.5|2900.1|2894.1|2
1635209040000|2021-10-26 00:44:00|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1635209100000|2021-10-26 00:45:00|2900.3|2894.3|2900.1|2894.1|2900.3|2894.3|2899.6|2893.6|5
1635209110000|2021-10-26 00:45:10|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1635209140000|2021-10-26 00:45:40|2899.9|2893.9|2899.5|2893.5|2899.9|2893.9|2899.5|2893.5|2
1635209150000|2021-10-26 00:45:50|2899.6|2893.6|2898.5|2892.5|2899.6|2893.6|2898.5|2892.5|2
1635209160000|2021-10-26 00:46:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1635209190000|2021-10-26 00:46:30|2898.6|2892.6|2896.9|2890.9|2898.6|2892.6|2896.9|2890.9|2
1635209210000|2021-10-26 00:46:50|2896.6|2890.6|2895.6|2889.6|2896.6|2890.6|2895.6|2889.6|2
1635209220000|2021-10-26 00:47:00|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1635209230000|2021-10-26 00:47:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1635209310000|2021-10-26 00:48:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1635209320000|2021-10-26 00:48:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1635209340000|2021-10-26 00:49:00|2894.9|2888.9|2894.8|2888.8|2894.9|2888.9|2894.6|2888.6|3
1635209360000|2021-10-26 00:49:20|2894.9|2888.9|2895.3|2889.3|2895.3|2889.3|2894.9|2888.9|2
1635209380000|2021-10-26 00:49:40|2894.9|2888.9|2894.8|2888.8|2894.9|2888.9|2894.8|2888.8|2
1635209480000|2021-10-26 00:51:20|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1635209490000|2021-10-26 00:51:30|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1635209500000|2021-10-26 00:51:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1635209510000|2021-10-26 00:51:50|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1635209650000|2021-10-26 00:54:10|2893|2887|2893|2887|2893|2887|2893|2887|1
1635209690000|2021-10-26 00:54:50|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1635209720000|2021-10-26 00:55:20|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1635209740000|2021-10-26 00:55:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1635209790000|2021-10-26 00:56:30|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1635209800000|2021-10-26 00:56:40|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1635210000000|2021-10-26 01:00:00|2891.9|2885.9|2889.9|2883.9|2891.9|2885.9|2886.4|2880.4|12
1635210010000|2021-10-26 01:00:10|2889.6|2883.6|2889.5|2883.5|2889.8|2883.8|2889.4|2883.4|7
1635210020000|2021-10-26 01:00:20|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|2
1635210030000|2021-10-26 01:00:30|2889.9|2883.9|2891.9|2885.9|2891.9|2885.9|2889.9|2883.9|2
1635210040000|2021-10-26 01:00:40|2891.6|2885.6|2891.8|2885.8|2891.9|2885.9|2891.5|2885.5|5
1635210050000|2021-10-26 01:00:50|2891.6|2885.6|2890.9|2884.9|2891.8|2885.8|2890.8|2884.8|7
1635210060000|2021-10-26 01:01:00|2890.6|2884.6|2887.3|2881.3|2890.6|2884.6|2887.3|2881.3|8
1635210070000|2021-10-26 01:01:10|2887.4|2881.4|2887.6|2881.6|2888.6|2882.6|2887.4|2881.4|14
1635210080000|2021-10-26 01:01:20|2887.1|2881.1|2888|2882|2888.6|2882.6|2887.1|2881.1|7
1635210090000|2021-10-26 01:01:30|2887.8|2881.8|2888.8|2882.8|2889.1|2883.1|2886.9|2880.9|12
1635210100000|2021-10-26 01:01:40|2889.1|2883.1|2890.4|2884.4|2891.5|2885.5|2889.1|2883.1|10
1635210110000|2021-10-26 01:01:50|2890.5|2884.5|2890.6|2884.6|2891|2885|2890.4|2884.4|8
1635210120000|2021-10-26 01:02:00|2890.9|2884.9|2893.4|2887.4|2893.9|2887.9|2890.9|2884.9|11
1635210130000|2021-10-26 01:02:10|2893.5|2887.5|2894|2888|2894|2888|2892.5|2886.5|6
1635210140000|2021-10-26 01:02:20|2894.1|2888.1|2893.6|2887.6|2894.1|2888.1|2893.6|2887.6|3
1635210150000|2021-10-26 01:02:30|2893.8|2887.8|2893.4|2887.4|2893.8|2887.8|2892.9|2886.9|9
1635210160000|2021-10-26 01:02:40|2893.6|2887.6|2892.9|2886.9|2894.1|2888.1|2892.9|2886.9|7
1635210170000|2021-10-26 01:02:50|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1635210180000|2021-10-26 01:03:00|2892.9|2886.9|2892.1|2886.1|2893.1|2887.1|2892.1|2886.1|5
1635210190000|2021-10-26 01:03:10|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1635210200000|2021-10-26 01:03:20|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1635210210000|2021-10-26 01:03:30|2891.4|2885.4|2888.9|2882.9|2891.4|2885.4|2888.9|2882.9|4
1635210220000|2021-10-26 01:03:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1635210230000|2021-10-26 01:03:50|2889.5|2883.5|2888.4|2882.4|2889.5|2883.5|2888.4|2882.4|6
1635210240000|2021-10-26 01:04:00|2888.1|2882.1|2888.8|2882.8|2888.8|2882.8|2887.9|2881.9|9
1635210250000|2021-10-26 01:04:10|2888.5|2882.5|2886.8|2880.8|2888.5|2882.5|2886.8|2880.8|7
1635210260000|2021-10-26 01:04:20|2886.6|2880.6|2887.5|2881.5|2887.5|2881.5|2885.1|2879.1|10
1635210270000|2021-10-26 01:04:30|2887.4|2881.4|2886|2880|2887.4|2881.4|2886|2880|5
1635210280000|2021-10-26 01:04:40|2886.3|2880.3|2883.9|2877.9|2886.3|2880.3|2883.9|2877.9|4
1635210290000|2021-10-26 01:04:50|2883.8|2877.8|2883.9|2877.9|2883.9|2877.9|2883.8|2877.8|2
1635210300000|2021-10-26 01:05:00|2883.6|2877.6|2883.6|2877.6|2883.9|2877.9|2883|2877|4
1635210330000|2021-10-26 01:05:30|2883.8|2877.8|2883.6|2877.6|2883.8|2877.8|2883.6|2877.6|2
1635210340000|2021-10-26 01:05:40|2883.9|2877.9|2886.1|2880.1|2886.1|2880.1|2883.9|2877.9|5
1635210350000|2021-10-26 01:05:50|2885.4|2879.4|2884.6|2878.6|2885.6|2879.6|2884.6|2878.6|7
1635210360000|2021-10-26 01:06:00|2884.5|2878.5|2885.5|2879.5|2885.5|2879.5|2884.3|2878.3|5
1635210370000|2021-10-26 01:06:10|2885.3|2879.3|2884|2878|2885.3|2879.3|2884|2878|6
1635210380000|2021-10-26 01:06:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1635210390000|2021-10-26 01:06:30|2882.6|2876.6|2882.1|2876.1|2882.6|2876.6|2882.1|2876.1|2
1635210440000|2021-10-26 01:07:20|2881.9|2875.9|2879.4|2873.4|2881.9|2875.9|2878.9|2872.9|12
1635210450000|2021-10-26 01:07:30|2879.6|2873.6|2877.4|2871.4|2879.6|2873.6|2877.4|2871.4|15
1635210460000|2021-10-26 01:07:40|2877.3|2871.3|2878.1|2872.1|2878.1|2872.1|2877.3|2871.3|3
1635210470000|2021-10-26 01:07:50|2877.1|2871.1|2877.6|2871.6|2877.9|2871.9|2877.1|2871.1|4
1635210480000|2021-10-26 01:08:00|2877.9|2871.9|2876.3|2870.3|2877.9|2871.9|2876.3|2870.3|5
1635210490000|2021-10-26 01:08:10|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1635210500000|2021-10-26 01:08:20|2876.6|2870.6|2877.1|2871.1|2877.1|2871.1|2876.6|2870.6|3
1635210510000|2021-10-26 01:08:30|2877|2871|2877|2871|2877|2871|2877|2871|1
1635210520000|2021-10-26 01:08:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1635210550000|2021-10-26 01:09:10|2877.9|2871.9|2878.4|2872.4|2878.5|2872.5|2877.9|2871.9|4
1635210560000|2021-10-26 01:09:20|2879.9|2873.9|2880.4|2874.4|2881.4|2875.4|2879.9|2873.9|4
1635210570000|2021-10-26 01:09:30|2880.5|2874.5|2880.1|2874.1|2880.5|2874.5|2880.1|2874.1|3
1635210580000|2021-10-26 01:09:40|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1635210590000|2021-10-26 01:09:50|2881|2875|2881.4|2875.4|2881.4|2875.4|2881|2875|2
1635210600000|2021-10-26 01:10:00|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1635210610000|2021-10-26 01:10:10|2881.4|2875.4|2879.6|2873.6|2881.4|2875.4|2879.6|2873.6|9
1635210620000|2021-10-26 01:10:20|2879.4|2873.4|2878.9|2872.9|2879.4|2873.4|2878.5|2872.5|6
1635210630000|2021-10-26 01:10:30|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|1
1635210640000|2021-10-26 01:10:40|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.4|2872.4|3
1635210650000|2021-10-26 01:10:50|2878.9|2872.9|2878|2872|2879|2873|2878|2872|5
1635210660000|2021-10-26 01:11:00|2877.9|2871.9|2878.9|2872.9|2879|2873|2877.4|2871.4|6
1635210670000|2021-10-26 01:11:10|2879.4|2873.4|2879.4|2873.4|2880.1|2874.1|2879.4|2873.4|6
1635210680000|2021-10-26 01:11:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1635210690000|2021-10-26 01:11:30|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1635210750000|2021-10-26 01:12:30|2879.1|2873.1|2878.9|2872.9|2879.1|2873.1|2878.8|2872.8|4
1635210760000|2021-10-26 01:12:40|2879.1|2873.1|2879.4|2873.4|2879.4|2873.4|2879.1|2873.1|4
1635210800000|2021-10-26 01:13:20|2879.6|2873.6|2880.1|2874.1|2880.1|2874.1|2879.6|2873.6|3
1635210840000|2021-10-26 01:14:00|2880.6|2874.6|2881.6|2875.6|2882.1|2876.1|2880.6|2874.6|4
1635210850000|2021-10-26 01:14:10|2881.9|2875.9|2883|2877|2883|2877|2881.9|2875.9|3
1635210870000|2021-10-26 01:14:30|2882.4|2876.4|2882.1|2876.1|2882.4|2876.4|2882.1|2876.1|2
1635210880000|2021-10-26 01:14:40|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1635210890000|2021-10-26 01:14:50|2882.5|2876.5|2882.6|2876.6|2882.9|2876.9|2882.4|2876.4|5
1635210900000|2021-10-26 01:15:00|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1635210910000|2021-10-26 01:15:10|2881.9|2875.9|2880.9|2874.9|2881.9|2875.9|2880.9|2874.9|5
1635210920000|2021-10-26 01:15:20|2881.4|2875.4|2881.1|2875.1|2881.4|2875.4|2881.1|2875.1|4
1635210950000|2021-10-26 01:15:50|2880.4|2874.4|2880|2874|2880.4|2874.4|2879.9|2873.9|3
1635210960000|2021-10-26 01:16:00|2880.3|2874.3|2880.6|2874.6|2880.6|2874.6|2880.3|2874.3|2
1635210970000|2021-10-26 01:16:10|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1635210980000|2021-10-26 01:16:20|2880.1|2874.1|2880.6|2874.6|2880.6|2874.6|2880.1|2874.1|3
1635211000000|2021-10-26 01:16:40|2880.9|2874.9|2881.4|2875.4|2881.6|2875.6|2879.8|2873.8|9
1635211010000|2021-10-26 01:16:50|2881.6|2875.6|2882.4|2876.4|2882.9|2876.9|2880.8|2874.8|25
1635211020000|2021-10-26 01:17:00|2882.8|2876.8|2882.4|2876.4|2882.9|2876.9|2882.4|2876.4|12
1635211030000|2021-10-26 01:17:10|2881.9|2875.9|2881.6|2875.6|2881.9|2875.9|2881.6|2875.6|2
1635211040000|2021-10-26 01:17:20|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1635211050000|2021-10-26 01:17:30|2881.6|2875.6|2880.9|2874.9|2881.6|2875.6|2880.9|2874.9|2
1635211070000|2021-10-26 01:17:50|2880.8|2874.8|2880.1|2874.1|2880.8|2874.8|2880.1|2874.1|2
1635211090000|2021-10-26 01:18:10|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1635211100000|2021-10-26 01:18:20|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1635211120000|2021-10-26 01:18:40|2879.1|2873.1|2878.3|2872.3|2879.1|2873.1|2878.3|2872.3|3
1635211170000|2021-10-26 01:19:30|2878.1|2872.1|2878.4|2872.4|2878.4|2872.4|2878.1|2872.1|2
1635211190000|2021-10-26 01:19:50|2878.5|2872.5|2878.9|2872.9|2878.9|2872.9|2878.5|2872.5|2
1635211200000|2021-10-26 01:20:00|2879.1|2873.1|2878.9|2872.9|2879.1|2873.1|2878.9|2872.9|2
1635211210000|2021-10-26 01:20:10|2879.1|2873.1|2879.9|2873.9|2879.9|2873.9|2879.1|2873.1|2
1635211220000|2021-10-26 01:20:20|2880.1|2874.1|2879.6|2873.6|2880.1|2874.1|2879.6|2873.6|5
1635211230000|2021-10-26 01:20:30|2879.5|2873.5|2880.1|2874.1|2880.9|2874.9|2879.5|2873.5|3
1635211240000|2021-10-26 01:20:40|2880.4|2874.4|2880.6|2874.6|2880.6|2874.6|2880.4|2874.4|2
1635211250000|2021-10-26 01:20:50|2880.4|2874.4|2879.6|2873.6|2880.4|2874.4|2879.6|2873.6|2
1635211260000|2021-10-26 01:21:00|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1635211270000|2021-10-26 01:21:10|2879.5|2873.5|2880.1|2874.1|2880.1|2874.1|2879.5|2873.5|3
1635211280000|2021-10-26 01:21:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1635211320000|2021-10-26 01:22:00|2881.1|2875.1|2880.3|2874.3|2881.1|2875.1|2880.3|2874.3|2
1635211340000|2021-10-26 01:22:20|2880|2874|2880|2874|2880|2874|2880|2874|1
1635211360000|2021-10-26 01:22:40|2880.4|2874.4|2882.1|2876.1|2882.1|2876.1|2880.4|2874.4|2
1635211370000|2021-10-26 01:22:50|2882.4|2876.4|2880.8|2874.8|2882.4|2876.4|2880.8|2874.8|8
1635211380000|2021-10-26 01:23:00|2881.1|2875.1|2881.4|2875.4|2881.6|2875.6|2881.1|2875.1|3
1635211440000|2021-10-26 01:24:00|2881.1|2875.1|2880.4|2874.4|2881.4|2875.4|2880.4|2874.4|3
1635211450000|2021-10-26 01:24:10|2880.8|2874.8|2880.5|2874.5|2880.9|2874.9|2880.5|2874.5|4
1635211460000|2021-10-26 01:24:20|2880.4|2874.4|2878.9|2872.9|2880.4|2874.4|2878.9|2872.9|9
1635211470000|2021-10-26 01:24:30|2879.1|2873.1|2877.8|2871.8|2879.1|2873.1|2877.6|2871.6|17
1635211480000|2021-10-26 01:24:40|2877.6|2871.6|2875.5|2869.5|2877.9|2871.9|2875.4|2869.4|17
1635211490000|2021-10-26 01:24:50|2875.6|2869.6|2875|2869|2875.6|2869.6|2874.1|2868.1|5
1635211500000|2021-10-26 01:25:00|2874.9|2868.9|2875.1|2869.1|2875.1|2869.1|2874.9|2868.9|4
1635211510000|2021-10-26 01:25:10|2875.4|2869.4|2876.1|2870.1|2876.3|2870.3|2875.4|2869.4|4
1635211520000|2021-10-26 01:25:20|2876.4|2870.4|2878.3|2872.3|2878.3|2872.3|2876.4|2870.4|5
1635211530000|2021-10-26 01:25:30|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|1
1635211540000|2021-10-26 01:25:40|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1635211550000|2021-10-26 01:25:50|2876.9|2870.9|2875.4|2869.4|2877.1|2871.1|2875.4|2869.4|6
1635211560000|2021-10-26 01:26:00|2875.6|2869.6|2876.1|2870.1|2876.3|2870.3|2875.6|2869.6|5
1635211570000|2021-10-26 01:26:10|2875.6|2869.6|2874.9|2868.9|2875.6|2869.6|2874.9|2868.9|5
1635211580000|2021-10-26 01:26:20|2874.6|2868.6|2872.1|2866.1|2874.6|2868.6|2872.1|2866.1|5
1635211590000|2021-10-26 01:26:30|2871.9|2865.9|2869.1|2863.1|2871.9|2865.9|2869.1|2863.1|4
1635211600000|2021-10-26 01:26:40|2869.4|2863.4|2869.9|2863.9|2869.9|2863.9|2869.4|2863.4|2
1635211610000|2021-10-26 01:26:50|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2869.6|2863.6|2
1635211620000|2021-10-26 01:27:00|2870.1|2864.1|2870.9|2864.9|2870.9|2864.9|2870.1|2864.1|3
1635211630000|2021-10-26 01:27:10|2870.6|2864.6|2869.6|2863.6|2870.6|2864.6|2869.6|2863.6|3
1635211640000|2021-10-26 01:27:20|2870.4|2864.4|2871.5|2865.5|2871.5|2865.5|2870.4|2864.4|2
1635211660000|2021-10-26 01:27:40|2871.3|2865.3|2870.9|2864.9|2871.3|2865.3|2870.9|2864.9|2
1635211670000|2021-10-26 01:27:50|2871|2865|2871.4|2865.4|2871.4|2865.4|2871|2865|2
1635211690000|2021-10-26 01:28:10|2870.4|2864.4|2869.9|2863.9|2870.6|2864.6|2869.9|2863.9|4
1635211720000|2021-10-26 01:28:40|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1635211750000|2021-10-26 01:29:10|2870.4|2864.4|2872|2866|2872|2866|2870.4|2864.4|3
1635211760000|2021-10-26 01:29:20|2872.1|2866.1|2873.1|2867.1|2873.1|2867.1|2872.1|2866.1|4
1635211770000|2021-10-26 01:29:30|2873.6|2867.6|2874.1|2868.1|2874.4|2868.4|2873.6|2867.6|3
1635211780000|2021-10-26 01:29:40|2874.4|2868.4|2875.1|2869.1|2875.1|2869.1|2874.4|2868.4|3
1635211790000|2021-10-26 01:29:50|2874.9|2868.9|2875.1|2869.1|2875.6|2869.6|2874.9|2868.9|8
1635211800000|2021-10-26 01:30:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1635211850000|2021-10-26 01:30:50|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1635211860000|2021-10-26 01:31:00|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1635211870000|2021-10-26 01:31:10|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1635211880000|2021-10-26 01:31:20|2875|2869|2875|2869|2875|2869|2875|2869|1
1635211900000|2021-10-26 01:31:40|2875.3|2869.3|2875.1|2869.1|2875.3|2869.3|2875.1|2869.1|2
1635211910000|2021-10-26 01:31:50|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1635211920000|2021-10-26 01:32:00|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1635211930000|2021-10-26 01:32:10|2873.6|2867.6|2873.4|2867.4|2873.6|2867.6|2873.4|2867.4|2
1635211940000|2021-10-26 01:32:20|2873.1|2867.1|2871.6|2865.6|2873.1|2867.1|2871.6|2865.6|2
1635211950000|2021-10-26 01:32:30|2871|2865|2871.1|2865.1|2871.4|2865.4|2870.9|2864.9|7
1635211960000|2021-10-26 01:32:40|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2870.9|2864.9|9
1635211970000|2021-10-26 01:32:50|2871.6|2865.6|2870.4|2864.4|2871.6|2865.6|2870.4|2864.4|11
1635211980000|2021-10-26 01:33:00|2870.6|2864.6|2870.9|2864.9|2871|2865|2870.4|2864.4|6
1635211990000|2021-10-26 01:33:10|2870.6|2864.6|2870.8|2864.8|2870.9|2864.9|2870.6|2864.6|6
1635212000000|2021-10-26 01:33:20|2870.6|2864.6|2869.6|2863.6|2870.9|2864.9|2869.5|2863.5|11
1635212010000|2021-10-26 01:33:30|2869.4|2863.4|2870.1|2864.1|2870.1|2864.1|2869.3|2863.3|7
1635212020000|2021-10-26 01:33:40|2869.9|2863.9|2868.4|2862.4|2869.9|2863.9|2867.6|2861.6|9
1635212040000|2021-10-26 01:34:00|2868.3|2862.3|2868.1|2862.1|2868.3|2862.3|2868.1|2862.1|2
1635212050000|2021-10-26 01:34:10|2868.4|2862.4|2869.8|2863.8|2869.8|2863.8|2868.4|2862.4|7
1635212060000|2021-10-26 01:34:20|2870|2864|2870.9|2864.9|2871.3|2865.3|2869.9|2863.9|11
1635212070000|2021-10-26 01:34:30|2870.6|2864.6|2869.4|2863.4|2870.6|2864.6|2869.4|2863.4|10
1635212080000|2021-10-26 01:34:40|2870.1|2864.1|2868.9|2862.9|2870.1|2864.1|2868.9|2862.9|8
1635212090000|2021-10-26 01:34:50|2868.5|2862.5|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|3
1635212100000|2021-10-26 01:35:00|2868.4|2862.4|2867.4|2861.4|2868.4|2862.4|2866.6|2860.6|7
1635212110000|2021-10-26 01:35:10|2867.1|2861.1|2864.6|2858.6|2867.1|2861.1|2864.6|2858.6|11
1635212120000|2021-10-26 01:35:20|2864.1|2858.1|2864.9|2858.9|2865.4|2859.4|2864.1|2858.1|7
1635212130000|2021-10-26 01:35:30|2864.6|2858.6|2862.8|2856.8|2864.6|2858.6|2862.8|2856.8|7
1635212140000|2021-10-26 01:35:40|2862.5|2856.5|2862.4|2856.4|2862.5|2856.5|2862.3|2856.3|3
1635212150000|2021-10-26 01:35:50|2862.1|2856.1|2862.9|2856.9|2862.9|2856.9|2862.1|2856.1|4
1635212160000|2021-10-26 01:36:00|2862.4|2856.4|2866.5|2860.5|2866.5|2860.5|2862.4|2856.4|11
1635212170000|2021-10-26 01:36:10|2866.4|2860.4|2862.9|2856.9|2866.4|2860.4|2862.9|2856.9|8
1635212180000|2021-10-26 01:36:20|2863.1|2857.1|2865.4|2859.4|2865.5|2859.5|2863.1|2857.1|7
1635212190000|2021-10-26 01:36:30|2865.8|2859.8|2865.6|2859.6|2865.8|2859.8|2865.4|2859.4|4
1635212200000|2021-10-26 01:36:40|2865.8|2859.8|2865.6|2859.6|2865.8|2859.8|2865.6|2859.6|2
1635212210000|2021-10-26 01:36:50|2865.4|2859.4|2865.1|2859.1|2865.6|2859.6|2865.1|2859.1|6
1635212220000|2021-10-26 01:37:00|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865.1|2859.1|4
1635212230000|2021-10-26 01:37:10|2864.6|2858.6|2864.9|2858.9|2865.1|2859.1|2864.4|2858.4|11
1635212240000|2021-10-26 01:37:20|2864.6|2858.6|2864.1|2858.1|2864.9|2858.9|2863.6|2857.6|11
1635212250000|2021-10-26 01:37:30|2863.4|2857.4|2862.6|2856.6|2863.4|2857.4|2862.1|2856.1|3
1635212270000|2021-10-26 01:37:50|2862.8|2856.8|2864.1|2858.1|2864.6|2858.6|2862.8|2856.8|7
1635212280000|2021-10-26 01:38:00|2863.9|2857.9|2864.6|2858.6|2864.6|2858.6|2863.6|2857.6|12
1635212290000|2021-10-26 01:38:10|2864.1|2858.1|2866.1|2860.1|2866.1|2860.1|2864.1|2858.1|10
1635212300000|2021-10-26 01:38:20|2865.9|2859.9|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|3
1635212310000|2021-10-26 01:38:30|2865.8|2859.8|2862.9|2856.9|2865.8|2859.8|2862.9|2856.9|9
1635212320000|2021-10-26 01:38:40|2863.4|2857.4|2865.4|2859.4|2865.4|2859.4|2863.4|2857.4|10
1635212330000|2021-10-26 01:38:50|2865|2859|2864.9|2858.9|2865.4|2859.4|2864.9|2858.9|9
1635212340000|2021-10-26 01:39:00|2865|2859|2865.9|2859.9|2866.6|2860.6|2865|2859|10
1635212350000|2021-10-26 01:39:10|2866.1|2860.1|2866.4|2860.4|2866.4|2860.4|2865.9|2859.9|6
1635212360000|2021-10-26 01:39:20|2866.6|2860.6|2864.4|2858.4|2866.6|2860.6|2863.9|2857.9|18
1635212370000|2021-10-26 01:39:30|2864.1|2858.1|2862.8|2856.8|2864.1|2858.1|2862.8|2856.8|6
1635212380000|2021-10-26 01:39:40|2862.1|2856.1|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|3
1635212390000|2021-10-26 01:39:50|2862.6|2856.6|2862.6|2856.6|2863.4|2857.4|2862.4|2856.4|6
1635212400000|2021-10-26 01:40:00|2862.9|2856.9|2862.6|2856.6|2863.3|2857.3|2862.6|2856.6|5
1635212410000|2021-10-26 01:40:10|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1635212420000|2021-10-26 01:40:20|2862.6|2856.6|2863.4|2857.4|2863.4|2857.4|2861.9|2855.9|6
1635212430000|2021-10-26 01:40:30|2863.1|2857.1|2862.6|2856.6|2863.1|2857.1|2862.6|2856.6|3
1635212440000|2021-10-26 01:40:40|2862.4|2856.4|2862.4|2856.4|2862.6|2856.6|2862.1|2856.1|4
1635212450000|2021-10-26 01:40:50|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1635212470000|2021-10-26 01:41:10|2861.6|2855.6|2862|2856|2862.6|2856.6|2861.5|2855.5|6
1635212480000|2021-10-26 01:41:20|2862.1|2856.1|2862.4|2856.4|2863.1|2857.1|2862.1|2856.1|3
1635212490000|2021-10-26 01:41:30|2862.6|2856.6|2862.6|2856.6|2862.9|2856.9|2862.6|2856.6|3
1635212500000|2021-10-26 01:41:40|2862.9|2856.9|2863.3|2857.3|2863.8|2857.8|2862.6|2856.6|5
1635212510000|2021-10-26 01:41:50|2863.6|2857.6|2864.1|2858.1|2864.6|2858.6|2863.6|2857.6|5
1635212530000|2021-10-26 01:42:10|2863.9|2857.9|2863.3|2857.3|2863.9|2857.9|2862.9|2856.9|6
1635212540000|2021-10-26 01:42:20|2862.9|2856.9|2860.9|2854.9|2862.9|2856.9|2860.9|2854.9|6
1635212550000|2021-10-26 01:42:30|2860.6|2854.6|2860.9|2854.9|2860.9|2854.9|2859.9|2853.9|6
1635212560000|2021-10-26 01:42:40|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1635212570000|2021-10-26 01:42:50|2860.9|2854.9|2861.1|2855.1|2861.4|2855.4|2860.9|2854.9|4
1635212580000|2021-10-26 01:43:00|2861|2855|2860.9|2854.9|2861|2855|2859.6|2853.6|4
1635212590000|2021-10-26 01:43:10|2860.4|2854.4|2859.9|2853.9|2860.4|2854.4|2859.9|2853.9|3
1635212600000|2021-10-26 01:43:20|2859.6|2853.6|2859.6|2853.6|2859.9|2853.9|2859.6|2853.6|5
1635212610000|2021-10-26 01:43:30|2859.9|2853.9|2859.4|2853.4|2859.9|2853.9|2859.3|2853.3|4
1635212620000|2021-10-26 01:43:40|2859.3|2853.3|2859.3|2853.3|2859.4|2853.4|2858.9|2852.9|5
1635212630000|2021-10-26 01:43:50|2859|2853|2859.1|2853.1|2859.3|2853.3|2858.4|2852.4|12
1635212640000|2021-10-26 01:44:00|2859.4|2853.4|2860.9|2854.9|2860.9|2854.9|2859.1|2853.1|10
1635212650000|2021-10-26 01:44:10|2861.1|2855.1|2860.4|2854.4|2861.4|2855.4|2860.4|2854.4|6
1635212660000|2021-10-26 01:44:20|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1635212670000|2021-10-26 01:44:30|2860.1|2854.1|2860.6|2854.6|2860.6|2854.6|2860.1|2854.1|4
1635212680000|2021-10-26 01:44:40|2860.4|2854.4|2860|2854|2860.6|2854.6|2859.5|2853.5|11
1635212690000|2021-10-26 01:44:50|2860.4|2854.4|2858.8|2852.8|2860.6|2854.6|2858.6|2852.6|10
1635212700000|2021-10-26 01:45:00|2859.4|2853.4|2859.6|2853.6|2859.6|2853.6|2859.4|2853.4|4
1635212710000|2021-10-26 01:45:10|2859.9|2853.9|2859.6|2853.6|2860.4|2854.4|2859.6|2853.6|5
1635212720000|2021-10-26 01:45:20|2860.1|2854.1|2860.1|2854.1|2860.4|2854.4|2860.1|2854.1|5
1635212730000|2021-10-26 01:45:30|2859.9|2853.9|2860.1|2854.1|2860.1|2854.1|2859.6|2853.6|10
1635212740000|2021-10-26 01:45:40|2860.4|2854.4|2860.1|2854.1|2860.4|2854.4|2860.1|2854.1|4
1635212750000|2021-10-26 01:45:50|2859.9|2853.9|2860.4|2854.4|2860.4|2854.4|2859.6|2853.6|6
1635212760000|2021-10-26 01:46:00|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1635212770000|2021-10-26 01:46:10|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|3
1635212780000|2021-10-26 01:46:20|2860.6|2854.6|2861.9|2855.9|2861.9|2855.9|2860.6|2854.6|5
1635212790000|2021-10-26 01:46:30|2861.6|2855.6|2861.9|2855.9|2862.1|2856.1|2860.4|2854.4|14
1635212800000|2021-10-26 01:46:40|2862.1|2856.1|2861.1|2855.1|2862.9|2856.9|2861.1|2855.1|7
1635212810000|2021-10-26 01:46:50|2860.6|2854.6|2860.6|2854.6|2861.1|2855.1|2860.6|2854.6|5
1635212820000|2021-10-26 01:47:00|2860.9|2854.9|2861.4|2855.4|2861.4|2855.4|2860.1|2854.1|9
1635212830000|2021-10-26 01:47:10|2861.1|2855.1|2861.9|2855.9|2861.9|2855.9|2860.4|2854.4|9
1635212840000|2021-10-26 01:47:20|2861.8|2855.8|2862|2856|2862|2856|2861.1|2855.1|10
1635212850000|2021-10-26 01:47:30|2861.8|2855.8|2861|2855|2861.9|2855.9|2861|2855|9
1635212860000|2021-10-26 01:47:40|2860.9|2854.9|2859.6|2853.6|2860.9|2854.9|2859.4|2853.4|8
1635212870000|2021-10-26 01:47:50|2858.9|2852.9|2858.9|2852.9|2859.6|2853.6|2858.9|2852.9|7
1635212880000|2021-10-26 01:48:00|2859.1|2853.1|2859.4|2853.4|2860.1|2854.1|2858.8|2852.8|11
1635212890000|2021-10-26 01:48:10|2859.3|2853.3|2858.9|2852.9|2859.3|2853.3|2858.6|2852.6|6
1635212900000|2021-10-26 01:48:20|2859.4|2853.4|2860.4|2854.4|2860.4|2854.4|2859.4|2853.4|5
1635212910000|2021-10-26 01:48:30|2860.6|2854.6|2860.1|2854.1|2860.9|2854.9|2860.1|2854.1|6
1635212920000|2021-10-26 01:48:40|2860.4|2854.4|2862.4|2856.4|2862.4|2856.4|2860.4|2854.4|7
1635212930000|2021-10-26 01:48:50|2862.6|2856.6|2864.1|2858.1|2864.1|2858.1|2862.6|2856.6|5
1635212940000|2021-10-26 01:49:00|2863.9|2857.9|2862.6|2856.6|2863.9|2857.9|2862.6|2856.6|7
1635212950000|2021-10-26 01:49:10|2862.1|2856.1|2861.1|2855.1|2862.1|2856.1|2861.1|2855.1|4
1635212960000|2021-10-26 01:49:20|2860.9|2854.9|2860.4|2854.4|2860.9|2854.9|2860.4|2854.4|3
1635212970000|2021-10-26 01:49:30|2860.8|2854.8|2863.5|2857.5|2863.5|2857.5|2860.8|2854.8|8
1635212980000|2021-10-26 01:49:40|2863.3|2857.3|2862.4|2856.4|2863.3|2857.3|2862.4|2856.4|5
1635212990000|2021-10-26 01:49:50|2862.6|2856.6|2862.4|2856.4|2862.6|2856.6|2862.4|2856.4|2
1635213000000|2021-10-26 01:50:00|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1635213010000|2021-10-26 01:50:10|2863.1|2857.1|2863.4|2857.4|2864.1|2858.1|2863.1|2857.1|6
1635213040000|2021-10-26 01:50:40|2862.1|2856.1|2863.1|2857.1|2863.1|2857.1|2862.1|2856.1|2
1635213060000|2021-10-26 01:51:00|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1635213070000|2021-10-26 01:51:10|2864.3|2858.3|2863.6|2857.6|2864.3|2858.3|2863.6|2857.6|4
1635213090000|2021-10-26 01:51:30|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1635213110000|2021-10-26 01:51:50|2863.8|2857.8|2864.6|2858.6|2864.6|2858.6|2863.8|2857.8|3
1635213120000|2021-10-26 01:52:00|2864.8|2858.8|2864.9|2858.9|2865.1|2859.1|2864.6|2858.6|6
1635213130000|2021-10-26 01:52:10|2865.1|2859.1|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|4
1635213140000|2021-10-26 01:52:20|2864.8|2858.8|2864.6|2858.6|2864.8|2858.8|2864.6|2858.6|2
1635213150000|2021-10-26 01:52:30|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.6|2858.6|3
1635213160000|2021-10-26 01:52:40|2864.6|2858.6|2863.9|2857.9|2864.8|2858.8|2863.9|2857.9|5
1635213170000|2021-10-26 01:52:50|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1635213180000|2021-10-26 01:53:00|2863.1|2857.1|2862.8|2856.8|2863.1|2857.1|2862.8|2856.8|7
1635213190000|2021-10-26 01:53:10|2862.6|2856.6|2862.5|2856.5|2863.1|2857.1|2862.5|2856.5|4
1635213200000|2021-10-26 01:53:20|2862.4|2856.4|2862.6|2856.6|2862.6|2856.6|2861.9|2855.9|3
1635213210000|2021-10-26 01:53:30|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1635213230000|2021-10-26 01:53:50|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|3
1635213240000|2021-10-26 01:54:00|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1635213250000|2021-10-26 01:54:10|2861.1|2855.1|2860.4|2854.4|2861.1|2855.1|2860.4|2854.4|3
1635213260000|2021-10-26 01:54:20|2861|2855|2860|2854|2861|2855|2859.9|2853.9|6
1635213270000|2021-10-26 01:54:30|2860.1|2854.1|2860.4|2854.4|2860.4|2854.4|2860.1|2854.1|2
1635213280000|2021-10-26 01:54:40|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2859.9|2853.9|7
1635213290000|2021-10-26 01:54:50|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2858.6|2852.6|3
1635213310000|2021-10-26 01:55:10|2860|2854|2859.9|2853.9|2860|2854|2859.9|2853.9|2
1635213320000|2021-10-26 01:55:20|2859.1|2853.1|2859.1|2853.1|2859.4|2853.4|2858.9|2852.9|9
1635213330000|2021-10-26 01:55:30|2859.4|2853.4|2858.9|2852.9|2859.4|2853.4|2858.6|2852.6|9
1635213340000|2021-10-26 01:55:40|2859.3|2853.3|2858.9|2852.9|2859.4|2853.4|2858.9|2852.9|5
1635213350000|2021-10-26 01:55:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635213360000|2021-10-26 01:56:00|2859.4|2853.4|2859.6|2853.6|2860.1|2854.1|2859.4|2853.4|6
1635213380000|2021-10-26 01:56:20|2860|2854|2860.1|2854.1|2860.1|2854.1|2860|2854|2
1635213390000|2021-10-26 01:56:30|2859.9|2853.9|2857.9|2851.9|2859.9|2853.9|2857.9|2851.9|6
1635213410000|2021-10-26 01:56:50|2857.4|2851.4|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|3
1635213420000|2021-10-26 01:57:00|2857.6|2851.6|2856.9|2850.9|2857.6|2851.6|2856.6|2850.6|6
1635213430000|2021-10-26 01:57:10|2855.6|2849.6|2856.4|2850.4|2856.4|2850.4|2855.6|2849.6|2
1635213450000|2021-10-26 01:57:30|2856.6|2850.6|2856.9|2850.9|2857.1|2851.1|2856.6|2850.6|4
1635213480000|2021-10-26 01:58:00|2856.3|2850.3|2855.9|2849.9|2856.6|2850.6|2855.9|2849.9|3
1635213490000|2021-10-26 01:58:10|2856.4|2850.4|2856.6|2850.6|2856.6|2850.6|2855.8|2849.8|4
1635213500000|2021-10-26 01:58:20|2856.4|2850.4|2856.4|2850.4|2856.6|2850.6|2855.9|2849.9|6
1635213510000|2021-10-26 01:58:30|2856.6|2850.6|2856.6|2850.6|2857.4|2851.4|2856.6|2850.6|5
1635213520000|2021-10-26 01:58:40|2856.9|2850.9|2858.1|2852.1|2858.1|2852.1|2856.6|2850.6|12
1635213530000|2021-10-26 01:58:50|2858.4|2852.4|2859.1|2853.1|2859.1|2853.1|2858.3|2852.3|4
1635213540000|2021-10-26 01:59:00|2859.4|2853.4|2858.9|2852.9|2859.6|2853.6|2858.8|2852.8|5
1635213550000|2021-10-26 01:59:10|2858.8|2852.8|2858.4|2852.4|2858.8|2852.8|2858.3|2852.3|7
1635213560000|2021-10-26 01:59:20|2858.5|2852.5|2860.9|2854.9|2860.9|2854.9|2858.5|2852.5|13
1635213570000|2021-10-26 01:59:30|2860.6|2854.6|2859.6|2853.6|2860.6|2854.6|2859.6|2853.6|3
1635213580000|2021-10-26 01:59:40|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|2
1635213600000|2021-10-26 02:00:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1635213610000|2021-10-26 02:00:10|2858.6|2852.6|2856.9|2850.9|2858.6|2852.6|2856.6|2850.6|8
1635213620000|2021-10-26 02:00:20|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1635213630000|2021-10-26 02:00:30|2856.6|2850.6|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|3
1635213650000|2021-10-26 02:00:50|2856.4|2850.4|2856.4|2850.4|2856.6|2850.6|2855.9|2849.9|8
1635213660000|2021-10-26 02:01:00|2856|2850|2856.4|2850.4|2856.4|2850.4|2856|2850|2
1635213670000|2021-10-26 02:01:10|2856.6|2850.6|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|3
1635213680000|2021-10-26 02:01:20|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.6|2850.6|4
1635213690000|2021-10-26 02:01:30|2855.1|2849.1|2857.4|2851.4|2857.6|2851.6|2855.1|2849.1|10
1635213700000|2021-10-26 02:01:40|2857.1|2851.1|2857.9|2851.9|2857.9|2851.9|2857.1|2851.1|7
1635213710000|2021-10-26 02:01:50|2857.6|2851.6|2857.1|2851.1|2857.6|2851.6|2856.6|2850.6|8
1635213720000|2021-10-26 02:02:00|2857.4|2851.4|2858.3|2852.3|2858.3|2852.3|2856.8|2850.8|9
1635213730000|2021-10-26 02:02:10|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1635213740000|2021-10-26 02:02:20|2858|2852|2857.3|2851.3|2858|2852|2857.3|2851.3|5
1635213750000|2021-10-26 02:02:30|2857.4|2851.4|2858.1|2852.1|2858.1|2852.1|2857.4|2851.4|4
1635213760000|2021-10-26 02:02:40|2857.9|2851.9|2858.4|2852.4|2858.4|2852.4|2857.1|2851.1|6
1635213770000|2021-10-26 02:02:50|2858.6|2852.6|2859.4|2853.4|2859.4|2853.4|2858.1|2852.1|7
1635213780000|2021-10-26 02:03:00|2859.6|2853.6|2858.9|2852.9|2860|2854|2858.9|2852.9|6
1635213790000|2021-10-26 02:03:10|2859.1|2853.1|2859.3|2853.3|2860.4|2854.4|2858.9|2852.9|8
1635213800000|2021-10-26 02:03:20|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1635213810000|2021-10-26 02:03:30|2859.6|2853.6|2860.1|2854.1|2860.9|2854.9|2859.6|2853.6|14
1635213820000|2021-10-26 02:03:40|2860.4|2854.4|2861.1|2855.1|2861.5|2855.5|2860.4|2854.4|11
1635213830000|2021-10-26 02:03:50|2860.9|2854.9|2861.6|2855.6|2861.6|2855.6|2860.9|2854.9|12
1635213840000|2021-10-26 02:04:00|2860.9|2854.9|2862.8|2856.8|2863.4|2857.4|2860.9|2854.9|23
1635213850000|2021-10-26 02:04:10|2862.6|2856.6|2864.1|2858.1|2864.1|2858.1|2862.6|2856.6|14
1635213860000|2021-10-26 02:04:20|2864.4|2858.4|2863.9|2857.9|2864.9|2858.9|2862.6|2856.6|10
1635213870000|2021-10-26 02:04:30|2864.1|2858.1|2864.3|2858.3|2864.3|2858.3|2864.1|2858.1|2
1635213880000|2021-10-26 02:04:40|2863.6|2857.6|2862.1|2856.1|2863.6|2857.6|2861.8|2855.8|6
1635213890000|2021-10-26 02:04:50|2862.4|2856.4|2862.9|2856.9|2862.9|2856.9|2862.1|2856.1|5
1635213900000|2021-10-26 02:05:00|2862.4|2856.4|2862|2856|2862.4|2856.4|2862|2856|2
1635213910000|2021-10-26 02:05:10|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1635213920000|2021-10-26 02:05:20|2861.8|2855.8|2861|2855|2861.8|2855.8|2861|2855|5
1635213930000|2021-10-26 02:05:30|2861.3|2855.3|2860.8|2854.8|2861.3|2855.3|2860.6|2854.6|6
1635213940000|2021-10-26 02:05:40|2860.5|2854.5|2860.1|2854.1|2860.9|2854.9|2860.1|2854.1|5
1635213950000|2021-10-26 02:05:50|2859.8|2853.8|2861.6|2855.6|2861.6|2855.6|2859.8|2853.8|4
1635213960000|2021-10-26 02:06:00|2861.8|2855.8|2862.3|2856.3|2862.4|2856.4|2861.8|2855.8|4
1635213970000|2021-10-26 02:06:10|2862.4|2856.4|2862.3|2856.3|2862.4|2856.4|2861.8|2855.8|5
1635213980000|2021-10-26 02:06:20|2861.9|2855.9|2862.1|2856.1|2862.3|2856.3|2861.6|2855.6|12
1635213990000|2021-10-26 02:06:30|2862.4|2856.4|2864.1|2858.1|2864.1|2858.1|2861.9|2855.9|8
1635214000000|2021-10-26 02:06:40|2864.3|2858.3|2864.1|2858.1|2864.5|2858.5|2864.1|2858.1|6
1635214010000|2021-10-26 02:06:50|2864.3|2858.3|2863.6|2857.6|2864.9|2858.9|2863.6|2857.6|14
1635214020000|2021-10-26 02:07:00|2863.9|2857.9|2867.6|2861.6|2868|2862|2863.9|2857.9|24
1635214030000|2021-10-26 02:07:10|2868.1|2862.1|2867.6|2861.6|2868.8|2862.8|2867.6|2861.6|11
1635214050000|2021-10-26 02:07:30|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1635214070000|2021-10-26 02:07:50|2867.5|2861.5|2868.9|2862.9|2868.9|2862.9|2867.4|2861.4|3
1635214080000|2021-10-26 02:08:00|2867.9|2861.9|2868.4|2862.4|2868.6|2862.6|2867.4|2861.4|11
1635214090000|2021-10-26 02:08:10|2868.8|2862.8|2868.8|2862.8|2869|2863|2868.8|2862.8|5
1635214100000|2021-10-26 02:08:20|2868|2862|2868.9|2862.9|2869.1|2863.1|2867.4|2861.4|13
1635214110000|2021-10-26 02:08:30|2869.1|2863.1|2869.1|2863.1|2869.4|2863.4|2868.4|2862.4|4
1635214120000|2021-10-26 02:08:40|2869.4|2863.4|2871.9|2865.9|2873.9|2867.9|2869.4|2863.4|12
1635214140000|2021-10-26 02:09:00|2871.8|2865.8|2872.4|2866.4|2872.4|2866.4|2871.8|2865.8|2
1635214150000|2021-10-26 02:09:10|2872.8|2866.8|2872.9|2866.9|2872.9|2866.9|2872.8|2866.8|2
1635214170000|2021-10-26 02:09:30|2873.1|2867.1|2874.1|2868.1|2874.1|2868.1|2873.1|2867.1|4
1635214180000|2021-10-26 02:09:40|2874.4|2868.4|2875|2869|2875|2869|2874.4|2868.4|2
1635214190000|2021-10-26 02:09:50|2874.9|2868.9|2873.9|2867.9|2875.1|2869.1|2873.9|2867.9|6
1635214200000|2021-10-26 02:10:00|2873.6|2867.6|2873.8|2867.8|2873.8|2867.8|2873.6|2867.6|2
1635214210000|2021-10-26 02:10:10|2873.5|2867.5|2874.5|2868.5|2874.5|2868.5|2873.5|2867.5|8
1635214220000|2021-10-26 02:10:20|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1635214230000|2021-10-26 02:10:30|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1635214260000|2021-10-26 02:11:00|2875.1|2869.1|2877.6|2871.6|2878.4|2872.4|2875.1|2869.1|10
1635214270000|2021-10-26 02:11:10|2877.8|2871.8|2876.8|2870.8|2878.1|2872.1|2876.8|2870.8|7
1635214280000|2021-10-26 02:11:20|2876.6|2870.6|2876.9|2870.9|2877|2871|2876.6|2870.6|4
1635214290000|2021-10-26 02:11:30|2876.6|2870.6|2876.6|2870.6|2876.9|2870.9|2876.4|2870.4|7
1635214300000|2021-10-26 02:11:40|2876.4|2870.4|2875.4|2869.4|2876.6|2870.6|2875.1|2869.1|11
1635214310000|2021-10-26 02:11:50|2875.5|2869.5|2875.4|2869.4|2875.5|2869.5|2874.9|2868.9|10
1635214320000|2021-10-26 02:12:00|2875.6|2869.6|2875.4|2869.4|2875.6|2869.6|2875.1|2869.1|10
1635214330000|2021-10-26 02:12:10|2875.1|2869.1|2874.9|2868.9|2875.5|2869.5|2874.9|2868.9|10
1635214340000|2021-10-26 02:12:20|2875.1|2869.1|2873.4|2867.4|2875.1|2869.1|2873.4|2867.4|14
1635214350000|2021-10-26 02:12:30|2872.9|2866.9|2870.5|2864.5|2873.9|2867.9|2870.5|2864.5|20
1635214360000|2021-10-26 02:12:40|2870.9|2864.9|2870.4|2864.4|2871.9|2865.9|2870|2864|12
1635214370000|2021-10-26 02:12:50|2870.1|2864.1|2869.3|2863.3|2870.1|2864.1|2868.6|2862.6|13
1635214380000|2021-10-26 02:13:00|2868.9|2862.9|2869.1|2863.1|2870.3|2864.3|2868.6|2862.6|20
1635214390000|2021-10-26 02:13:10|2869.6|2863.6|2869.6|2863.6|2869.9|2863.9|2868.4|2862.4|12
1635214400000|2021-10-26 02:13:20|2869.5|2863.5|2869.9|2863.9|2870.3|2864.3|2869.5|2863.5|10
1635214410000|2021-10-26 02:13:30|2869.6|2863.6|2869.1|2863.1|2869.6|2863.6|2868.8|2862.8|10
1635214420000|2021-10-26 02:13:40|2868.9|2862.9|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|6
1635214430000|2021-10-26 02:13:50|2868.6|2862.6|2868.9|2862.9|2868.9|2862.9|2868.5|2862.5|5
1635214440000|2021-10-26 02:14:00|2868.6|2862.6|2868.9|2862.9|2868.9|2862.9|2868.6|2862.6|2
1635214460000|2021-10-26 02:14:20|2868.6|2862.6|2867.6|2861.6|2868.6|2862.6|2867.6|2861.6|2
1635214470000|2021-10-26 02:14:30|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.6|2861.6|4
1635214490000|2021-10-26 02:14:50|2868.1|2862.1|2867.9|2861.9|2868.1|2862.1|2867.9|2861.9|2
1635214500000|2021-10-26 02:15:00|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1635214520000|2021-10-26 02:15:20|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1635214530000|2021-10-26 02:15:30|2868.6|2862.6|2870.3|2864.3|2870.3|2864.3|2868.6|2862.6|2
1635214570000|2021-10-26 02:16:10|2870.6|2864.6|2871.6|2865.6|2871.6|2865.6|2870.6|2864.6|3
1635214650000|2021-10-26 02:17:30|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1635214660000|2021-10-26 02:17:40|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1635214670000|2021-10-26 02:17:50|2871.1|2865.1|2872|2866|2872|2866|2870.9|2864.9|4
1635214680000|2021-10-26 02:18:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1635214750000|2021-10-26 02:19:10|2872|2866|2872|2866|2872|2866|2872|2866|1
1635214850000|2021-10-26 02:20:50|2871.3|2865.3|2870.5|2864.5|2871.3|2865.3|2870.5|2864.5|2
1635214860000|2021-10-26 02:21:00|2870.9|2864.9|2871|2865|2871|2865|2870.9|2864.9|2
1635214870000|2021-10-26 02:21:10|2870.1|2864.1|2869.9|2863.9|2870.1|2864.1|2869.9|2863.9|3
1635214880000|2021-10-26 02:21:20|2870.1|2864.1|2870.3|2864.3|2870.3|2864.3|2870.1|2864.1|2
1635214920000|2021-10-26 02:22:00|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1635214960000|2021-10-26 02:22:40|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1635215090000|2021-10-26 02:24:50|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1635215400000|2021-10-26 02:30:00|2870.6|2864.6|2870.8|2864.8|2870.8|2864.8|2870.6|2864.6|2
1635215410000|2021-10-26 02:30:10|2870.9|2864.9|2871.4|2865.4|2871.4|2865.4|2870.9|2864.9|3
1635215420000|2021-10-26 02:30:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1635215440000|2021-10-26 02:30:40|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1635215460000|2021-10-26 02:31:00|2871.4|2865.4|2871.4|2865.4|2871.6|2865.6|2871.4|2865.4|3
1635215470000|2021-10-26 02:31:10|2871.6|2865.6|2872.6|2866.6|2872.6|2866.6|2871.6|2865.6|6
1635215480000|2021-10-26 02:31:20|2872.4|2866.4|2873.1|2867.1|2873.4|2867.4|2872.4|2866.4|7
1635215490000|2021-10-26 02:31:30|2873.9|2867.9|2873.1|2867.1|2873.9|2867.9|2872.6|2866.6|14
1635215500000|2021-10-26 02:31:40|2873.3|2867.3|2872.6|2866.6|2873.3|2867.3|2872.4|2866.4|7
1635215510000|2021-10-26 02:31:50|2872.8|2866.8|2872.9|2866.9|2872.9|2866.9|2872.8|2866.8|2
1635215520000|2021-10-26 02:32:00|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1635215530000|2021-10-26 02:32:10|2872.5|2866.5|2872.1|2866.1|2872.5|2866.5|2872.1|2866.1|2
1635215540000|2021-10-26 02:32:20|2871.8|2865.8|2870.1|2864.1|2871.8|2865.8|2870.1|2864.1|7
1635215550000|2021-10-26 02:32:30|2870.4|2864.4|2869.9|2863.9|2870.9|2864.9|2869.6|2863.6|7
1635215560000|2021-10-26 02:32:40|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1635215570000|2021-10-26 02:32:50|2869.5|2863.5|2869.4|2863.4|2869.5|2863.5|2869.4|2863.4|2
1635215580000|2021-10-26 02:33:00|2869.6|2863.6|2869.5|2863.5|2869.6|2863.6|2868.1|2862.1|5
1635215590000|2021-10-26 02:33:10|2869|2863|2868.9|2862.9|2869.4|2863.4|2868.9|2862.9|7
1635215600000|2021-10-26 02:33:20|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1635215610000|2021-10-26 02:33:30|2868.5|2862.5|2868.1|2862.1|2868.5|2862.5|2868.1|2862.1|3
1635215620000|2021-10-26 02:33:40|2867.9|2861.9|2866.6|2860.6|2867.9|2861.9|2866.6|2860.6|4
1635215650000|2021-10-26 02:34:10|2866.9|2860.9|2866.9|2860.9|2867.1|2861.1|2866.9|2860.9|5
1635215660000|2021-10-26 02:34:20|2866.6|2860.6|2866.6|2860.6|2866.9|2860.9|2866.6|2860.6|3
1635215670000|2021-10-26 02:34:30|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1635215680000|2021-10-26 02:34:40|2866.6|2860.6|2867.1|2861.1|2867.1|2861.1|2866.1|2860.1|10
1635215690000|2021-10-26 02:34:50|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1635215700000|2021-10-26 02:35:00|2867.1|2861.1|2868.4|2862.4|2868.4|2862.4|2867.1|2861.1|5
1635215710000|2021-10-26 02:35:10|2868.6|2862.6|2869.1|2863.1|2869.4|2863.4|2868.6|2862.6|11
1635215720000|2021-10-26 02:35:20|2869.4|2863.4|2870.6|2864.6|2870.6|2864.6|2869.4|2863.4|4
1635215730000|2021-10-26 02:35:30|2870.4|2864.4|2870.3|2864.3|2870.4|2864.4|2869.5|2863.5|8
1635215740000|2021-10-26 02:35:40|2870.4|2864.4|2870.3|2864.3|2870.4|2864.4|2870.3|2864.3|2
1635215750000|2021-10-26 02:35:50|2870|2864|2870|2864|2870|2864|2870|2864|1
1635215760000|2021-10-26 02:36:00|2869.8|2863.8|2868.9|2862.9|2869.8|2863.8|2868.9|2862.9|4
1635215770000|2021-10-26 02:36:10|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1635215780000|2021-10-26 02:36:20|2868.5|2862.5|2867.1|2861.1|2868.5|2862.5|2867.1|2861.1|3
1635215790000|2021-10-26 02:36:30|2867|2861|2866.6|2860.6|2867|2861|2866.6|2860.6|7
1635215800000|2021-10-26 02:36:40|2866.8|2860.8|2866.6|2860.6|2866.9|2860.9|2866.6|2860.6|9
1635215810000|2021-10-26 02:36:50|2866.8|2860.8|2866.1|2860.1|2866.8|2860.8|2866.1|2860.1|5
1635215820000|2021-10-26 02:37:00|2865.9|2859.9|2866.6|2860.6|2866.6|2860.6|2865.9|2859.9|5
1635215830000|2021-10-26 02:37:10|2866.5|2860.5|2866.4|2860.4|2866.5|2860.5|2866.4|2860.4|4
1635215840000|2021-10-26 02:37:20|2866.5|2860.5|2864.6|2858.6|2866.5|2860.5|2864.6|2858.6|11
1635215850000|2021-10-26 02:37:30|2864.4|2858.4|2864.9|2858.9|2864.9|2858.9|2864.4|2858.4|3
1635215860000|2021-10-26 02:37:40|2864.6|2858.6|2865|2859|2866.3|2860.3|2864.4|2858.4|11
1635215870000|2021-10-26 02:37:50|2864.6|2858.6|2865.4|2859.4|2865.6|2859.6|2864.6|2858.6|12
1635215880000|2021-10-26 02:38:00|2865.1|2859.1|2864.4|2858.4|2865.1|2859.1|2864.4|2858.4|6
1635215890000|2021-10-26 02:38:10|2864.6|2858.6|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|3
1635215900000|2021-10-26 02:38:20|2864.9|2858.9|2864.5|2858.5|2864.9|2858.9|2864.4|2858.4|8
1635215910000|2021-10-26 02:38:30|2864.6|2858.6|2862.5|2856.5|2864.6|2858.6|2862.5|2856.5|5
1635215920000|2021-10-26 02:38:40|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1635215930000|2021-10-26 02:38:50|2862.9|2856.9|2862.9|2856.9|2863.6|2857.6|2862.9|2856.9|8
1635215940000|2021-10-26 02:39:00|2862.6|2856.6|2862.4|2856.4|2863.3|2857.3|2862.4|2856.4|6
1635215950000|2021-10-26 02:39:10|2862.1|2856.1|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|7
1635215960000|2021-10-26 02:39:20|2861.9|2855.9|2860.6|2854.6|2861.9|2855.9|2860.6|2854.6|5
1635215970000|2021-10-26 02:39:30|2860.4|2854.4|2860.1|2854.1|2860.4|2854.4|2859.6|2853.6|12
1635215980000|2021-10-26 02:39:40|2859.6|2853.6|2860.9|2854.9|2861.3|2855.3|2859.6|2853.6|14
1635215990000|2021-10-26 02:39:50|2860.4|2854.4|2860.1|2854.1|2860.4|2854.4|2860.1|2854.1|2
1635216000000|2021-10-26 02:40:00|2859.6|2853.6|2860.4|2854.4|2860.4|2854.4|2859.5|2853.5|9
1635216010000|2021-10-26 02:40:10|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1635216020000|2021-10-26 02:40:20|2860.4|2854.4|2862.6|2856.6|2862.9|2856.9|2860.4|2854.4|6
1635216030000|2021-10-26 02:40:30|2862.9|2856.9|2863.9|2857.9|2863.9|2857.9|2862.9|2856.9|3
1635216040000|2021-10-26 02:40:40|2863.6|2857.6|2860.9|2854.9|2863.6|2857.6|2860.9|2854.9|4
1635216050000|2021-10-26 02:40:50|2861.1|2855.1|2861.4|2855.4|2861.4|2855.4|2860.9|2854.9|8
1635216060000|2021-10-26 02:41:00|2861.1|2855.1|2860.9|2854.9|2861.1|2855.1|2860.9|2854.9|8
1635216070000|2021-10-26 02:41:10|2861.1|2855.1|2859.9|2853.9|2861.1|2855.1|2859.6|2853.6|10
1635216080000|2021-10-26 02:41:20|2860.1|2854.1|2860.5|2854.5|2860.9|2854.9|2860.1|2854.1|6
1635216090000|2021-10-26 02:41:30|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|3
1635216110000|2021-10-26 02:41:50|2859.4|2853.4|2858|2852|2859.4|2853.4|2857.9|2851.9|6
1635216120000|2021-10-26 02:42:00|2857.9|2851.9|2856|2850|2857.9|2851.9|2856|2850|4
1635216130000|2021-10-26 02:42:10|2854.6|2848.6|2857.9|2851.9|2857.9|2851.9|2854.6|2848.6|14
1635216140000|2021-10-26 02:42:20|2857.6|2851.6|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|4
1635216150000|2021-10-26 02:42:30|2857.1|2851.1|2856.4|2850.4|2857.1|2851.1|2856.4|2850.4|6
1635216160000|2021-10-26 02:42:40|2856.5|2850.5|2856.1|2850.1|2856.5|2850.5|2856.1|2850.1|3
1635216170000|2021-10-26 02:42:50|2855.9|2849.9|2855.9|2849.9|2856.4|2850.4|2855.9|2849.9|6
1635216180000|2021-10-26 02:43:00|2855.6|2849.6|2855.5|2849.5|2855.6|2849.6|2854.9|2848.9|8
1635216190000|2021-10-26 02:43:10|2855.4|2849.4|2855.6|2849.6|2855.6|2849.6|2855.4|2849.4|5
1635216200000|2021-10-26 02:43:20|2855.5|2849.5|2855.1|2849.1|2855.5|2849.5|2854.9|2848.9|5
1635216210000|2021-10-26 02:43:30|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|2854.8|2848.8|3
1635216230000|2021-10-26 02:43:50|2854.6|2848.6|2854.9|2848.9|2854.9|2848.9|2854.3|2848.3|4
1635216260000|2021-10-26 02:44:20|2854.6|2848.6|2853.6|2847.6|2854.6|2848.6|2853.6|2847.6|5
1635216270000|2021-10-26 02:44:30|2853.9|2847.9|2853.4|2847.4|2853.9|2847.9|2852.8|2846.8|4
1635216280000|2021-10-26 02:44:40|2853.5|2847.5|2853.4|2847.4|2853.5|2847.5|2853.4|2847.4|4
1635216300000|2021-10-26 02:45:00|2853.6|2847.6|2854.6|2848.6|2854.6|2848.6|2853.6|2847.6|5
1635216310000|2021-10-26 02:45:10|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1635216320000|2021-10-26 02:45:20|2854.5|2848.5|2855.1|2849.1|2855.1|2849.1|2854.5|2848.5|5
1635216330000|2021-10-26 02:45:30|2854.9|2848.9|2854.5|2848.5|2854.9|2848.9|2854.4|2848.4|6
1635216340000|2021-10-26 02:45:40|2854.6|2848.6|2855.4|2849.4|2855.4|2849.4|2854.6|2848.6|4
1635216350000|2021-10-26 02:45:50|2855.1|2849.1|2854.3|2848.3|2855.1|2849.1|2854.1|2848.1|12
1635216360000|2021-10-26 02:46:00|2854|2848|2854.3|2848.3|2854.3|2848.3|2853.4|2847.4|7
1635216370000|2021-10-26 02:46:10|2854.4|2848.4|2853.4|2847.4|2855.4|2849.4|2853.4|2847.4|10
1635216380000|2021-10-26 02:46:20|2853.1|2847.1|2853.4|2847.4|2853.4|2847.4|2853.1|2847.1|2
1635216390000|2021-10-26 02:46:30|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1635216400000|2021-10-26 02:46:40|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1635216420000|2021-10-26 02:47:00|2853.6|2847.6|2853.1|2847.1|2853.6|2847.6|2853.1|2847.1|3
1635216430000|2021-10-26 02:47:10|2852.9|2846.9|2851.1|2845.1|2852.9|2846.9|2851.1|2845.1|8
1635216440000|2021-10-26 02:47:20|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|5
1635216450000|2021-10-26 02:47:30|2852.4|2846.4|2852.9|2846.9|2852.9|2846.9|2852.4|2846.4|3
1635216460000|2021-10-26 02:47:40|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|4
1635216470000|2021-10-26 02:47:50|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.6|2845.6|3
1635216480000|2021-10-26 02:48:00|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1635216490000|2021-10-26 02:48:10|2851.4|2845.4|2851.6|2845.6|2851.9|2845.9|2851.3|2845.3|9
1635216500000|2021-10-26 02:48:20|2851.4|2845.4|2851.6|2845.6|2851.9|2845.9|2851.1|2845.1|10
1635216510000|2021-10-26 02:48:30|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1635216530000|2021-10-26 02:48:50|2851.8|2845.8|2851.9|2845.9|2851.9|2845.9|2851.6|2845.6|5
1635216540000|2021-10-26 02:49:00|2852|2846|2853.1|2847.1|2853.1|2847.1|2852|2846|4
1635216550000|2021-10-26 02:49:10|2852.9|2846.9|2852.6|2846.6|2852.9|2846.9|2852.6|2846.6|2
1635216560000|2021-10-26 02:49:20|2852.9|2846.9|2853.1|2847.1|2853.1|2847.1|2852.9|2846.9|3
1635216570000|2021-10-26 02:49:30|2853.3|2847.3|2853.8|2847.8|2853.8|2847.8|2853.3|2847.3|3
1635216580000|2021-10-26 02:49:40|2854|2848|2854.1|2848.1|2854.3|2848.3|2854|2848|3
1635216590000|2021-10-26 02:49:50|2853.6|2847.6|2853.6|2847.6|2854.1|2848.1|2853.6|2847.6|5
1635216600000|2021-10-26 02:50:00|2853.9|2847.9|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|2
1635216610000|2021-10-26 02:50:10|2854.4|2848.4|2854.9|2848.9|2854.9|2848.9|2854.4|2848.4|2
1635216620000|2021-10-26 02:50:20|2855.1|2849.1|2855.9|2849.9|2855.9|2849.9|2855.1|2849.1|6
1635216630000|2021-10-26 02:50:30|2856.1|2850.1|2856.4|2850.4|2856.6|2850.6|2855.9|2849.9|5
1635216640000|2021-10-26 02:50:40|2856.6|2850.6|2856.5|2850.5|2856.6|2850.6|2856.5|2850.5|4
1635216650000|2021-10-26 02:50:50|2856.6|2850.6|2856.4|2850.4|2856.6|2850.6|2856.4|2850.4|2
1635216670000|2021-10-26 02:51:10|2855.4|2849.4|2857.1|2851.1|2857.1|2851.1|2855.4|2849.4|5
1635216680000|2021-10-26 02:51:20|2856.9|2850.9|2857.6|2851.6|2857.6|2851.6|2856.6|2850.6|6
1635216690000|2021-10-26 02:51:30|2857.9|2851.9|2860.1|2854.1|2860.1|2854.1|2857.9|2851.9|11
1635216700000|2021-10-26 02:51:40|2860|2854|2859|2853|2860|2854|2859|2853|4
1635216710000|2021-10-26 02:51:50|2859.1|2853.1|2859|2853|2859.1|2853.1|2859|2853|2
1635216720000|2021-10-26 02:52:00|2858.9|2852.9|2857.4|2851.4|2858.9|2852.9|2857.4|2851.4|6
1635216730000|2021-10-26 02:52:10|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|5
1635216740000|2021-10-26 02:52:20|2857.4|2851.4|2857.6|2851.6|2857.6|2851.6|2857.4|2851.4|2
1635216750000|2021-10-26 02:52:30|2857.9|2851.9|2858.4|2852.4|2858.6|2852.6|2857.9|2851.9|8
1635216760000|2021-10-26 02:52:40|2858.6|2852.6|2859.1|2853.1|2859.1|2853.1|2858.4|2852.4|6
1635216770000|2021-10-26 02:52:50|2859|2853|2859.4|2853.4|2859.4|2853.4|2859|2853|3
1635216780000|2021-10-26 02:53:00|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2859.1|2853.1|2
1635216790000|2021-10-26 02:53:10|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1635216800000|2021-10-26 02:53:20|2858.9|2852.9|2857.6|2851.6|2858.9|2852.9|2857.6|2851.6|3
1635216810000|2021-10-26 02:53:30|2857.4|2851.4|2857.4|2851.4|2857.6|2851.6|2857.4|2851.4|3
1635216820000|2021-10-26 02:53:40|2857.1|2851.1|2857.4|2851.4|2857.6|2851.6|2857.1|2851.1|8
1635216830000|2021-10-26 02:53:50|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1635216850000|2021-10-26 02:54:10|2857.1|2851.1|2858.4|2852.4|2858.5|2852.5|2857.1|2851.1|5
1635216860000|2021-10-26 02:54:20|2858.1|2852.1|2857.9|2851.9|2858.1|2852.1|2857.9|2851.9|2
1635216870000|2021-10-26 02:54:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2857.9|2851.9|5
1635216890000|2021-10-26 02:54:50|2858.6|2852.6|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|2
1635216900000|2021-10-26 02:55:00|2859.1|2853.1|2859.6|2853.6|2859.6|2853.6|2859.1|2853.1|2
1635216910000|2021-10-26 02:55:10|2859.9|2853.9|2860.4|2854.4|2860.4|2854.4|2859.9|2853.9|3
1635216920000|2021-10-26 02:55:20|2860.6|2854.6|2861.6|2855.6|2861.8|2855.8|2860.6|2854.6|5
1635216930000|2021-10-26 02:55:30|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1635216940000|2021-10-26 02:55:40|2861.8|2855.8|2862.4|2856.4|2862.4|2856.4|2861.8|2855.8|4
1635216950000|2021-10-26 02:55:50|2863.4|2857.4|2863.3|2857.3|2863.4|2857.4|2863.3|2857.3|2
1635216960000|2021-10-26 02:56:00|2863.4|2857.4|2864.4|2858.4|2864.4|2858.4|2863.4|2857.4|4
1635216970000|2021-10-26 02:56:10|2864.5|2858.5|2864.6|2858.6|2864.6|2858.6|2864.5|2858.5|2
1635216980000|2021-10-26 02:56:20|2864.4|2858.4|2865|2859|2865|2859|2864.4|2858.4|5
1635216990000|2021-10-26 02:56:30|2864.6|2858.6|2864.9|2858.9|2864.9|2858.9|2864.4|2858.4|4
1635217000000|2021-10-26 02:56:40|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2864.9|2858.9|10
1635217010000|2021-10-26 02:56:50|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1635217020000|2021-10-26 02:57:00|2865.6|2859.6|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|3
1635217030000|2021-10-26 02:57:10|2865.5|2859.5|2864.9|2858.9|2865.5|2859.5|2864.9|2858.9|5
1635217040000|2021-10-26 02:57:20|2865.3|2859.3|2865.9|2859.9|2866.1|2860.1|2865.3|2859.3|10
1635217050000|2021-10-26 02:57:30|2865.6|2859.6|2865.4|2859.4|2865.9|2859.9|2865.4|2859.4|4
1635217060000|2021-10-26 02:57:40|2865.3|2859.3|2864.4|2858.4|2865.3|2859.3|2864.4|2858.4|3
1635217090000|2021-10-26 02:58:10|2864.1|2858.1|2863.4|2857.4|2864.1|2858.1|2863.4|2857.4|2
1635217100000|2021-10-26 02:58:20|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2862.3|2856.3|8
1635217110000|2021-10-26 02:58:30|2862.4|2856.4|2862.4|2856.4|2862.6|2856.6|2862.3|2856.3|5
1635217120000|2021-10-26 02:58:40|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|4
1635217130000|2021-10-26 02:58:50|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1635217140000|2021-10-26 02:59:00|2862.5|2856.5|2863|2857|2863|2857|2862.4|2856.4|6
1635217150000|2021-10-26 02:59:10|2863.1|2857.1|2861.9|2855.9|2863.1|2857.1|2861.8|2855.8|9
1635217160000|2021-10-26 02:59:20|2862.1|2856.1|2861.5|2855.5|2862.1|2856.1|2861.1|2855.1|12
1635217170000|2021-10-26 02:59:30|2861.8|2855.8|2861.6|2855.6|2861.9|2855.9|2861.5|2855.5|5
1635217180000|2021-10-26 02:59:40|2861.4|2855.4|2861.6|2855.6|2861.8|2855.8|2861.1|2855.1|9
1635217190000|2021-10-26 02:59:50|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.4|2855.4|4
1635217200000|2021-10-26 03:00:00|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|4
1635217210000|2021-10-26 03:00:10|2861.4|2855.4|2861.8|2855.8|2861.8|2855.8|2861.1|2855.1|5
1635217220000|2021-10-26 03:00:20|2862|2856|2862.1|2856.1|2862.1|2856.1|2861.8|2855.8|13
1635217230000|2021-10-26 03:00:30|2862.4|2856.4|2863|2857|2863|2857|2862.4|2856.4|5
1635217240000|2021-10-26 03:00:40|2862.8|2856.8|2862.8|2856.8|2863|2857|2862.6|2856.6|7
1635217250000|2021-10-26 03:00:50|2862.6|2856.6|2862.6|2856.6|2862.8|2856.8|2862.6|2856.6|5
1635217260000|2021-10-26 03:01:00|2862.4|2856.4|2860.1|2854.1|2862.4|2856.4|2860.1|2854.1|4
1635217270000|2021-10-26 03:01:10|2860.4|2854.4|2861.6|2855.6|2861.6|2855.6|2860.4|2854.4|3
1635217280000|2021-10-26 03:01:20|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1635217290000|2021-10-26 03:01:30|2861.9|2855.9|2862.1|2856.1|2862.1|2856.1|2861.9|2855.9|2
1635217300000|2021-10-26 03:01:40|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2861.9|2855.9|7
1635217310000|2021-10-26 03:01:50|2862.5|2856.5|2862.9|2856.9|2862.9|2856.9|2862.5|2856.5|6
1635217320000|2021-10-26 03:02:00|2862.8|2856.8|2863.4|2857.4|2863.4|2857.4|2862.4|2856.4|11
1635217330000|2021-10-26 03:02:10|2863.6|2857.6|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|3
1635217340000|2021-10-26 03:02:20|2864.1|2858.1|2865.1|2859.1|2865.1|2859.1|2864.1|2858.1|5
1635217370000|2021-10-26 03:02:50|2865.4|2859.4|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|3
1635217380000|2021-10-26 03:03:00|2866|2860|2866.6|2860.6|2866.6|2860.6|2866|2860|3
1635217390000|2021-10-26 03:03:10|2866.8|2860.8|2868.4|2862.4|2868.4|2862.4|2866.8|2860.8|11
1635217400000|2021-10-26 03:03:20|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1635217410000|2021-10-26 03:03:30|2869.4|2863.4|2868.9|2862.9|2869.4|2863.4|2868.9|2862.9|3
1635217420000|2021-10-26 03:03:40|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1635217430000|2021-10-26 03:03:50|2868.5|2862.5|2868.4|2862.4|2868.5|2862.5|2868.4|2862.4|2
1635217440000|2021-10-26 03:04:00|2868.1|2862.1|2867.6|2861.6|2868.1|2862.1|2867.6|2861.6|6
1635217450000|2021-10-26 03:04:10|2867.9|2861.9|2869.9|2863.9|2869.9|2863.9|2867.9|2861.9|8
1635217460000|2021-10-26 03:04:20|2869.8|2863.8|2870.9|2864.9|2870.9|2864.9|2869.8|2863.8|5
1635217490000|2021-10-26 03:04:50|2870.8|2864.8|2870.1|2864.1|2870.8|2864.8|2870.1|2864.1|4
1635217500000|2021-10-26 03:05:00|2870.3|2864.3|2870.6|2864.6|2870.9|2864.9|2870.3|2864.3|5
1635217510000|2021-10-26 03:05:10|2870.4|2864.4|2869|2863|2870.4|2864.4|2868.8|2862.8|7
1635217520000|2021-10-26 03:05:20|2868.9|2862.9|2869.4|2863.4|2869.4|2863.4|2868.8|2862.8|6
1635217530000|2021-10-26 03:05:30|2869.3|2863.3|2869.6|2863.6|2869.6|2863.6|2868.9|2862.9|11
1635217540000|2021-10-26 03:05:40|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1635217550000|2021-10-26 03:05:50|2871.1|2865.1|2871.5|2865.5|2871.6|2865.6|2871.1|2865.1|3
1635217560000|2021-10-26 03:06:00|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1635217570000|2021-10-26 03:06:10|2871.4|2865.4|2870.1|2864.1|2871.4|2865.4|2870.1|2864.1|5
1635217580000|2021-10-26 03:06:20|2870|2864|2869.1|2863.1|2870|2864|2869.1|2863.1|3
1635217590000|2021-10-26 03:06:30|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|2
1635217600000|2021-10-26 03:06:40|2868.9|2862.9|2869.1|2863.1|2869.1|2863.1|2868.9|2862.9|2
1635217610000|2021-10-26 03:06:50|2869|2863|2869.1|2863.1|2869.1|2863.1|2869|2863|6
1635217620000|2021-10-26 03:07:00|2869|2863|2869.1|2863.1|2869.1|2863.1|2869|2863|8
1635217630000|2021-10-26 03:07:10|2869|2863|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|4
1635217640000|2021-10-26 03:07:20|2868.6|2862.6|2868.1|2862.1|2868.6|2862.6|2868.1|2862.1|9
1635217650000|2021-10-26 03:07:30|2867.9|2861.9|2866.4|2860.4|2867.9|2861.9|2866.1|2860.1|8
1635217660000|2021-10-26 03:07:40|2866.6|2860.6|2866.9|2860.9|2866.9|2860.9|2866.6|2860.6|4
1635217670000|2021-10-26 03:07:50|2867.1|2861.1|2867.3|2861.3|2867.3|2861.3|2867.1|2861.1|2
1635217680000|2021-10-26 03:08:00|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1635217690000|2021-10-26 03:08:10|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1635217700000|2021-10-26 03:08:20|2866.6|2860.6|2866.9|2860.9|2866.9|2860.9|2866.4|2860.4|4
1635217710000|2021-10-26 03:08:30|2866.6|2860.6|2866.6|2860.6|2866.9|2860.9|2866.6|2860.6|3
1635217720000|2021-10-26 03:08:40|2866.9|2860.9|2867.4|2861.4|2867.4|2861.4|2866.9|2860.9|3
1635217730000|2021-10-26 03:08:50|2867.1|2861.1|2869.4|2863.4|2869.4|2863.4|2867.1|2861.1|12
1635217740000|2021-10-26 03:09:00|2869.1|2863.1|2869.1|2863.1|2869.4|2863.4|2869.1|2863.1|3
1635217750000|2021-10-26 03:09:10|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1635217760000|2021-10-26 03:09:20|2868.6|2862.6|2868.6|2862.6|2868.9|2862.9|2868.6|2862.6|5
1635217780000|2021-10-26 03:09:40|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1635217790000|2021-10-26 03:09:50|2869.1|2863.1|2869.5|2863.5|2869.5|2863.5|2869.1|2863.1|2
1635217800000|2021-10-26 03:10:00|2869.1|2863.1|2869.6|2863.6|2869.6|2863.6|2869.1|2863.1|5
1635217810000|2021-10-26 03:10:10|2869.4|2863.4|2869.1|2863.1|2869.4|2863.4|2869.1|2863.1|2
1635217820000|2021-10-26 03:10:20|2868.9|2862.9|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|5
1635217840000|2021-10-26 03:10:40|2868.6|2862.6|2869.4|2863.4|2869.4|2863.4|2868.6|2862.6|4
1635217850000|2021-10-26 03:10:50|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1635217860000|2021-10-26 03:11:00|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1635217880000|2021-10-26 03:11:20|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1635217890000|2021-10-26 03:11:30|2869.4|2863.4|2868.6|2862.6|2869.4|2863.4|2868.6|2862.6|6
1635217900000|2021-10-26 03:11:40|2868.4|2862.4|2868.4|2862.4|2868.9|2862.9|2868.4|2862.4|5
1635217910000|2021-10-26 03:11:50|2868.1|2862.1|2867.1|2861.1|2868.1|2862.1|2867.1|2861.1|7
1635217920000|2021-10-26 03:12:00|2867.4|2861.4|2867.6|2861.6|2867.6|2861.6|2867.4|2861.4|4
1635217930000|2021-10-26 03:12:10|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1635217940000|2021-10-26 03:12:20|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.9|2860.9|2
1635217950000|2021-10-26 03:12:30|2867.1|2861.1|2866|2860|2868.4|2862.4|2866|2860|7
1635217960000|2021-10-26 03:12:40|2866.6|2860.6|2866.8|2860.8|2866.8|2860.8|2866.1|2860.1|5
1635217970000|2021-10-26 03:12:50|2867.1|2861.1|2864.6|2858.6|2867.1|2861.1|2864.6|2858.6|5
1635217980000|2021-10-26 03:13:00|2864.8|2858.8|2864.6|2858.6|2864.8|2858.8|2864.6|2858.6|2
1635217990000|2021-10-26 03:13:10|2864.1|2858.1|2864.8|2858.8|2864.8|2858.8|2863.8|2857.8|4
1635218000000|2021-10-26 03:13:20|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.3|2858.3|4
1635218010000|2021-10-26 03:13:30|2865|2859|2864.5|2858.5|2865.4|2859.4|2864.5|2858.5|4
1635218020000|2021-10-26 03:13:40|2864.6|2858.6|2864.5|2858.5|2864.6|2858.6|2864.5|2858.5|2
1635218030000|2021-10-26 03:13:50|2864.3|2858.3|2863.9|2857.9|2864.5|2858.5|2863.9|2857.9|4
1635218040000|2021-10-26 03:14:00|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2864|2858|4
1635218050000|2021-10-26 03:14:10|2864.6|2858.6|2865.9|2859.9|2865.9|2859.9|2864.6|2858.6|4
1635218060000|2021-10-26 03:14:20|2865.1|2859.1|2865|2859|2865.1|2859.1|2865|2859|2
1635218070000|2021-10-26 03:14:30|2865.1|2859.1|2867.4|2861.4|2867.4|2861.4|2865.1|2859.1|7
1635218080000|2021-10-26 03:14:40|2867.6|2861.6|2868.5|2862.5|2868.8|2862.8|2867.6|2861.6|11
1635218090000|2021-10-26 03:14:50|2868.6|2862.6|2869|2863|2869.4|2863.4|2868.6|2862.6|7
1635218100000|2021-10-26 03:15:00|2868.9|2862.9|2869.6|2863.6|2870.1|2864.1|2868.9|2862.9|9
1635218110000|2021-10-26 03:15:10|2869.9|2863.9|2870.1|2864.1|2870.3|2864.3|2869.9|2863.9|6
1635218120000|2021-10-26 03:15:20|2870|2864|2870.6|2864.6|2870.6|2864.6|2870|2864|5
1635218130000|2021-10-26 03:15:30|2870.4|2864.4|2868.8|2862.8|2870.4|2864.4|2868.8|2862.8|5
1635218140000|2021-10-26 03:15:40|2869.1|2863.1|2868|2862|2869.1|2863.1|2868|2862|10
1635218150000|2021-10-26 03:15:50|2868.1|2862.1|2868.9|2862.9|2868.9|2862.9|2868.1|2862.1|8
1635218160000|2021-10-26 03:16:00|2868.6|2862.6|2867.6|2861.6|2868.6|2862.6|2867.6|2861.6|5
1635218170000|2021-10-26 03:16:10|2867.3|2861.3|2866.1|2860.1|2867.4|2861.4|2866|2860|9
1635218180000|2021-10-26 03:16:20|2866.9|2860.9|2867.8|2861.8|2867.8|2861.8|2866.9|2860.9|10
1635218190000|2021-10-26 03:16:30|2867.6|2861.6|2867.4|2861.4|2867.8|2861.8|2867.1|2861.1|8
1635218200000|2021-10-26 03:16:40|2867.6|2861.6|2867.9|2861.9|2867.9|2861.9|2867.6|2861.6|2
1635218210000|2021-10-26 03:16:50|2868|2862|2867.9|2861.9|2868.6|2862.6|2867.9|2861.9|4
1635218220000|2021-10-26 03:17:00|2867.6|2861.6|2868|2862|2868.6|2862.6|2867.6|2861.6|9
1635218230000|2021-10-26 03:17:10|2867.8|2861.8|2866.4|2860.4|2868.6|2862.6|2866.3|2860.3|16
1635218240000|2021-10-26 03:17:20|2866.6|2860.6|2866|2860|2867.6|2861.6|2866|2860|14
1635218250000|2021-10-26 03:17:30|2866.6|2860.6|2864.9|2858.9|2867.1|2861.1|2864.9|2858.9|7
1635218260000|2021-10-26 03:17:40|2865.4|2859.4|2864.4|2858.4|2865.4|2859.4|2864.1|2858.1|15
1635218270000|2021-10-26 03:17:50|2864.6|2858.6|2864.1|2858.1|2864.6|2858.6|2864.1|2858.1|10
1635218280000|2021-10-26 03:18:00|2864.6|2858.6|2864.9|2858.9|2865.4|2859.4|2864.1|2858.1|18
1635218290000|2021-10-26 03:18:10|2864.6|2858.6|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|5
1635218300000|2021-10-26 03:18:20|2864.6|2858.6|2864.1|2858.1|2864.6|2858.6|2863.9|2857.9|9
1635218310000|2021-10-26 03:18:30|2863.6|2857.6|2861.9|2855.9|2863.9|2857.9|2861|2855|13
1635218320000|2021-10-26 03:18:40|2862.1|2856.1|2862.4|2856.4|2862.6|2856.6|2862.1|2856.1|4
1635218330000|2021-10-26 03:18:50|2862.1|2856.1|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|3
1635218340000|2021-10-26 03:19:00|2861.9|2855.9|2861.4|2855.4|2861.9|2855.9|2861.4|2855.4|3
1635218350000|2021-10-26 03:19:10|2861.1|2855.1|2860.9|2854.9|2861.4|2855.4|2860.9|2854.9|3
1635218360000|2021-10-26 03:19:20|2860.8|2854.8|2861.1|2855.1|2861.1|2855.1|2860.8|2854.8|3
1635218370000|2021-10-26 03:19:30|2860.9|2854.9|2859.6|2853.6|2860.9|2854.9|2859.6|2853.6|8
1635218380000|2021-10-26 03:19:40|2859.5|2853.5|2860.9|2854.9|2860.9|2854.9|2859.5|2853.5|6
1635218390000|2021-10-26 03:19:50|2860.5|2854.5|2858.9|2852.9|2860.5|2854.5|2858.1|2852.1|8
1635218400000|2021-10-26 03:20:00|2858.6|2852.6|2858.9|2852.9|2858.9|2852.9|2858.4|2852.4|4
1635218410000|2021-10-26 03:20:10|2859.1|2853.1|2859.6|2853.6|2860.5|2854.5|2859.1|2853.1|9
1635218420000|2021-10-26 03:20:20|2859.1|2853.1|2859.4|2853.4|2859.4|2853.4|2858.9|2852.9|4
1635218430000|2021-10-26 03:20:30|2859.1|2853.1|2859.1|2853.1|2859.6|2853.6|2858.9|2852.9|7
1635218440000|2021-10-26 03:20:40|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|4
1635218450000|2021-10-26 03:20:50|2859.4|2853.4|2859.6|2853.6|2859.6|2853.6|2859.4|2853.4|2
1635218460000|2021-10-26 03:21:00|2859.4|2853.4|2858.6|2852.6|2859.4|2853.4|2858.3|2852.3|8
1635218470000|2021-10-26 03:21:10|2858.5|2852.5|2858.1|2852.1|2858.5|2852.5|2857.6|2851.6|9
1635218480000|2021-10-26 03:21:20|2858|2852|2857.8|2851.8|2858|2852|2857.3|2851.3|7
1635218490000|2021-10-26 03:21:30|2857.5|2851.5|2857.3|2851.3|2857.8|2851.8|2857.3|2851.3|8
1635218500000|2021-10-26 03:21:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.3|2851.3|3
1635218510000|2021-10-26 03:21:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|3
1635218520000|2021-10-26 03:22:00|2857.4|2851.4|2857.4|2851.4|2858.6|2852.6|2857.4|2851.4|3
1635218530000|2021-10-26 03:22:10|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1635218540000|2021-10-26 03:22:20|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1635218550000|2021-10-26 03:22:30|2857.6|2851.6|2857.6|2851.6|2858.6|2852.6|2857.6|2851.6|9
1635218570000|2021-10-26 03:22:50|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1635218580000|2021-10-26 03:23:00|2858.1|2852.1|2858.1|2852.1|2858.4|2852.4|2858.1|2852.1|3
1635218590000|2021-10-26 03:23:10|2858.4|2852.4|2859.4|2853.4|2859.4|2853.4|2858.4|2852.4|8
1635218600000|2021-10-26 03:23:20|2859.6|2853.6|2859.8|2853.8|2860.9|2854.9|2859.6|2853.6|5
1635218610000|2021-10-26 03:23:30|2859.9|2853.9|2860.1|2854.1|2860.1|2854.1|2859.9|2853.9|2
1635218620000|2021-10-26 03:23:40|2860.5|2854.5|2861.1|2855.1|2861.1|2855.1|2860.5|2854.5|10
1635218630000|2021-10-26 03:23:50|2860.9|2854.9|2861.6|2855.6|2861.6|2855.6|2860.8|2854.8|8
1635218640000|2021-10-26 03:24:00|2861.9|2855.9|2864.3|2858.3|2864.3|2858.3|2861.9|2855.9|5
1635218650000|2021-10-26 03:24:10|2865.4|2859.4|2865.9|2859.9|2865.9|2859.9|2864.6|2858.6|4
1635218660000|2021-10-26 03:24:20|2866.4|2860.4|2865.9|2859.9|2866.4|2860.4|2865.9|2859.9|2
1635218690000|2021-10-26 03:24:50|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2865.9|2859.9|4
1635218700000|2021-10-26 03:25:00|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1635218730000|2021-10-26 03:25:30|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1635218740000|2021-10-26 03:25:40|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2866.9|2860.9|3
1635218750000|2021-10-26 03:25:50|2867|2861|2866.6|2860.6|2867|2861|2866.6|2860.6|2
1635218760000|2021-10-26 03:26:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1635218790000|2021-10-26 03:26:30|2864.4|2858.4|2862.6|2856.6|2864.4|2858.4|2862.6|2856.6|3
1635218800000|2021-10-26 03:26:40|2862.9|2856.9|2863.9|2857.9|2864.4|2858.4|2862.9|2856.9|5
1635218820000|2021-10-26 03:27:00|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1635218840000|2021-10-26 03:27:20|2863.9|2857.9|2863.1|2857.1|2863.9|2857.9|2863.1|2857.1|2
1635218850000|2021-10-26 03:27:30|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1635218880000|2021-10-26 03:28:00|2863.6|2857.6|2865.4|2859.4|2865.4|2859.4|2863.6|2857.6|5
1635218890000|2021-10-26 03:28:10|2865.1|2859.1|2864.4|2858.4|2865.1|2859.1|2864.4|2858.4|2
1635218900000|2021-10-26 03:28:20|2864.1|2858.1|2864.5|2858.5|2864.6|2858.6|2863.6|2857.6|9
1635218910000|2021-10-26 03:28:30|2864.4|2858.4|2864.4|2858.4|2864.8|2858.8|2864.1|2858.1|11
1635218920000|2021-10-26 03:28:40|2864.6|2858.6|2864.8|2858.8|2864.9|2858.9|2864.4|2858.4|9
1635218930000|2021-10-26 03:28:50|2864.9|2858.9|2865.1|2859.1|2865.1|2859.1|2864.6|2858.6|6
1635218940000|2021-10-26 03:29:00|2865.5|2859.5|2865.1|2859.1|2866.1|2860.1|2865.1|2859.1|8
1635218950000|2021-10-26 03:29:10|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.4|2859.4|2
1635218960000|2021-10-26 03:29:20|2865.6|2859.6|2864.4|2858.4|2865.6|2859.6|2864.4|2858.4|5
1635218970000|2021-10-26 03:29:30|2864.9|2858.9|2864.4|2858.4|2865.4|2859.4|2864.4|2858.4|6
1635218980000|2021-10-26 03:29:40|2864.6|2858.6|2863.6|2857.6|2864.6|2858.6|2863.5|2857.5|6
1635218990000|2021-10-26 03:29:50|2864|2858|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|3
1635219000000|2021-10-26 03:30:00|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1635219020000|2021-10-26 03:30:20|2865.1|2859.1|2864.6|2858.6|2865.1|2859.1|2864.6|2858.6|2
1635219040000|2021-10-26 03:30:40|2865.1|2859.1|2864.6|2858.6|2865.1|2859.1|2864.6|2858.6|2
1635219050000|2021-10-26 03:30:50|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1635219060000|2021-10-26 03:31:00|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1635219110000|2021-10-26 03:31:50|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1635219140000|2021-10-26 03:32:20|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1635219180000|2021-10-26 03:33:00|2865.1|2859.1|2864.1|2858.1|2865.1|2859.1|2864.1|2858.1|3
1635219190000|2021-10-26 03:33:10|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1635219230000|2021-10-26 03:33:50|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1635219240000|2021-10-26 03:34:00|2864.3|2858.3|2864.4|2858.4|2864.4|2858.4|2864.3|2858.3|2
1635219250000|2021-10-26 03:34:10|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1635219270000|2021-10-26 03:34:30|2863.6|2857.6|2864.1|2858.1|2864.1|2858.1|2863.6|2857.6|2
1635219280000|2021-10-26 03:34:40|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1635219290000|2021-10-26 03:34:50|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2863.6|2857.6|5
1635219300000|2021-10-26 03:35:00|2863.9|2857.9|2863.6|2857.6|2863.9|2857.9|2863.6|2857.6|2
1635219310000|2021-10-26 03:35:10|2863.5|2857.5|2862.4|2856.4|2863.5|2857.5|2862.4|2856.4|2
1635219350000|2021-10-26 03:35:50|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1635219410000|2021-10-26 03:36:50|2862.6|2856.6|2862.6|2856.6|2862.9|2856.9|2862.6|2856.6|3
1635219420000|2021-10-26 03:37:00|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1635219430000|2021-10-26 03:37:10|2862.6|2856.6|2862.6|2856.6|2862.9|2856.9|2862.6|2856.6|3
1635219470000|2021-10-26 03:37:50|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.5|2855.5|3
1635219540000|2021-10-26 03:39:00|2862.4|2856.4|2863.4|2857.4|2863.4|2857.4|2862.4|2856.4|2
1635219550000|2021-10-26 03:39:10|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1635219570000|2021-10-26 03:39:30|2863.1|2857.1|2862.9|2856.9|2863.1|2857.1|2862.9|2856.9|2
1635219610000|2021-10-26 03:40:10|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1635219630000|2021-10-26 03:40:30|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1635219950000|2021-10-26 03:45:50|2862.6|2856.6|2862.1|2856.1|2862.6|2856.6|2862.1|2856.1|2
1635220220000|2021-10-26 03:50:20|2862.6|2856.6|2863.1|2857.1|2863.1|2857.1|2862.6|2856.6|2
1635220230000|2021-10-26 03:50:30|2862.9|2856.9|2862.6|2856.6|2863.1|2857.1|2862.6|2856.6|6
1635220240000|2021-10-26 03:50:40|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1635220260000|2021-10-26 03:51:00|2862.1|2856.1|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|2
1635220320000|2021-10-26 03:52:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1635220660000|2021-10-26 03:57:40|2861.6|2855.6|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|2
1635220710000|2021-10-26 03:58:30|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1635220760000|2021-10-26 03:59:20|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1635220850000|2021-10-26 04:00:50|2861.9|2855.9|2864.1|2858.1|2864.1|2858.1|2861.9|2855.9|2
1635220860000|2021-10-26 04:01:00|2863.8|2857.8|2864.1|2858.1|2864.1|2858.1|2863.8|2857.8|2
1635221060000|2021-10-26 04:04:20|2865.4|2859.4|2866|2860|2866|2860|2865.4|2859.4|2
1635221140000|2021-10-26 04:05:40|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1635221160000|2021-10-26 04:06:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1635221210000|2021-10-26 04:06:50|2865.8|2859.8|2865.9|2859.9|2865.9|2859.9|2865.8|2859.8|2
1635221300000|2021-10-26 04:08:20|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|2
1635221320000|2021-10-26 04:08:40|2865.4|2859.4|2865.4|2859.4|2865.9|2859.9|2865.4|2859.4|3
1635221480000|2021-10-26 04:11:20|2865.3|2859.3|2864.4|2858.4|2865.3|2859.3|2864.4|2858.4|3
1635221510000|2021-10-26 04:11:50|2864.6|2858.6|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|4
1635221740000|2021-10-26 04:15:40|2863.9|2857.9|2863.6|2857.6|2863.9|2857.9|2863.6|2857.6|2
1635221860000|2021-10-26 04:17:40|2863.9|2857.9|2864.4|2858.4|2864.4|2858.4|2863.9|2857.9|2
1635221930000|2021-10-26 04:18:50|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|2864.6|2858.6|1
1635221940000|2021-10-26 04:19:00|2864.9|2858.9|2865.4|2859.4|2865.4|2859.4|2864.9|2858.9|3
1635222020000|2021-10-26 04:20:20|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1635222050000|2021-10-26 04:20:50|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1635222100000|2021-10-26 04:21:40|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1635222140000|2021-10-26 04:22:20|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1635222190000|2021-10-26 04:23:10|2864.9|2858.9|2867.1|2861.1|2867.1|2861.1|2864.9|2858.9|2
1635222230000|2021-10-26 04:23:50|2866.6|2860.6|2867.1|2861.1|2867.1|2861.1|2866.6|2860.6|2
1635222300000|2021-10-26 04:25:00|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1635222340000|2021-10-26 04:25:40|2866.6|2860.6|2866.4|2860.4|2866.6|2860.6|2866.4|2860.4|2
1635222420000|2021-10-26 04:27:00|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1635222440000|2021-10-26 04:27:20|2866|2860|2865.6|2859.6|2866|2860|2865.3|2859.3|4
1635222490000|2021-10-26 04:28:10|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1635222510000|2021-10-26 04:28:30|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1635222730000|2021-10-26 04:32:10|2866.1|2860.1|2866|2860|2866.1|2860.1|2866|2860|2
1635222740000|2021-10-26 04:32:20|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1635222770000|2021-10-26 04:32:50|2866.6|2860.6|2866.9|2860.9|2866.9|2860.9|2866.6|2860.6|2
1635222790000|2021-10-26 04:33:10|2867|2861|2867.1|2861.1|2867.1|2861.1|2867|2861|2
1635222970000|2021-10-26 04:36:10|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|2866.9|2860.9|1
1635223000000|2021-10-26 04:36:40|2866.6|2860.6|2866.3|2860.3|2866.6|2860.6|2866.3|2860.3|2
1635223010000|2021-10-26 04:36:50|2866.1|2860.1|2865.4|2859.4|2866.1|2860.1|2865.4|2859.4|2
1635223050000|2021-10-26 04:37:30|2865.1|2859.1|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|2
1635223250000|2021-10-26 04:40:50|2865.1|2859.1|2865.6|2859.6|2865.6|2859.6|2865.1|2859.1|2
1635223280000|2021-10-26 04:41:20|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1635223290000|2021-10-26 04:41:30|2866|2860|2866|2860|2866|2860|2866|2860|1
1635223310000|2021-10-26 04:41:50|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1635223380000|2021-10-26 04:43:00|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1635223390000|2021-10-26 04:43:10|2865.6|2859.6|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|4
1635223410000|2021-10-26 04:43:30|2866.1|2860.1|2866.3|2860.3|2866.3|2860.3|2866.1|2860.1|2
1635223530000|2021-10-26 04:45:30|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1635223540000|2021-10-26 04:45:40|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1635223630000|2021-10-26 04:47:10|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1635223680000|2021-10-26 04:48:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1635224070000|2021-10-26 04:54:30|2866.1|2860.1|2864.4|2858.4|2866.1|2860.1|2864.4|2858.4|2
1635224090000|2021-10-26 04:54:50|2864.9|2858.9|2863.8|2857.8|2864.9|2858.9|2863.8|2857.8|2
1635224110000|2021-10-26 04:55:10|2864.4|2858.4|2862.5|2856.5|2864.4|2858.4|2862.5|2856.5|2
1635224120000|2021-10-26 04:55:20|2862|2856|2862|2856|2862|2856|2862|2856|1
1635224410000|2021-10-26 05:00:10|2861.9|2855.9|2860.9|2854.9|2861.9|2855.9|2860.9|2854.9|2
1635224720000|2021-10-26 05:05:20|2861.1|2855.1|2860.9|2854.9|2861.1|2855.1|2860.9|2854.9|2
1635224870000|2021-10-26 05:07:50|2861|2855|2861.1|2855.1|2861.1|2855.1|2861|2855|2
1635224900000|2021-10-26 05:08:20|2861|2855|2861|2855|2861|2855|2861|2855|1
1635224950000|2021-10-26 05:09:10|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1635225170000|2021-10-26 05:12:50|2861.4|2855.4|2861.5|2855.5|2861.6|2855.6|2861.4|2855.4|3
1635225180000|2021-10-26 05:13:00|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1635225550000|2021-10-26 05:19:10|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1635225570000|2021-10-26 05:19:30|2861|2855|2861|2855|2861|2855|2861|2855|1
1635225590000|2021-10-26 05:19:50|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1635225700000|2021-10-26 05:21:40|2861|2855|2861|2855|2861|2855|2861|2855|1
1635225750000|2021-10-26 05:22:30|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1635225870000|2021-10-26 05:24:30|2860.9|2854.9|2859.6|2853.6|2860.9|2854.9|2859.6|2853.6|2
1635225890000|2021-10-26 05:24:50|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1635225920000|2021-10-26 05:25:20|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1635226050000|2021-10-26 05:27:30|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1635226080000|2021-10-26 05:28:00|2860.5|2854.5|2860.9|2854.9|2860.9|2854.9|2860.5|2854.5|2
1635226140000|2021-10-26 05:29:00|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1635226200000|2021-10-26 05:30:00|2860.9|2854.9|2859.3|2853.3|2860.9|2854.9|2859.3|2853.3|8
1635226210000|2021-10-26 05:30:10|2859.4|2853.4|2862.1|2856.1|2862.1|2856.1|2859.4|2853.4|8
1635226220000|2021-10-26 05:30:20|2862.3|2856.3|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|6
1635226230000|2021-10-26 05:30:30|2862.4|2856.4|2860.9|2854.9|2862.4|2856.4|2860.9|2854.9|7
1635226240000|2021-10-26 05:30:40|2861.1|2855.1|2861.6|2855.6|2861.6|2855.6|2861.1|2855.1|6
1635226250000|2021-10-26 05:30:50|2861.4|2855.4|2861.1|2855.1|2861.4|2855.4|2861.1|2855.1|2
1635226260000|2021-10-26 05:31:00|2860.9|2854.9|2859.4|2853.4|2860.9|2854.9|2859.4|2853.4|8
1635226270000|2021-10-26 05:31:10|2858.9|2852.9|2856.9|2850.9|2858.9|2852.9|2856.9|2850.9|9
1635226280000|2021-10-26 05:31:20|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1635226290000|2021-10-26 05:31:30|2856.4|2850.4|2855.8|2849.8|2856.4|2850.4|2855.6|2849.6|7
1635226300000|2021-10-26 05:31:40|2855.6|2849.6|2852.5|2846.5|2855.8|2849.8|2852.5|2846.5|7
1635226310000|2021-10-26 05:31:50|2852.9|2846.9|2852.6|2846.6|2853.9|2847.9|2852.4|2846.4|9
1635226320000|2021-10-26 05:32:00|2853.5|2847.5|2853.9|2847.9|2853.9|2847.9|2853.3|2847.3|5
1635226330000|2021-10-26 05:32:10|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1635226340000|2021-10-26 05:32:20|2853.5|2847.5|2854.4|2848.4|2854.4|2848.4|2853.5|2847.5|6
1635226350000|2021-10-26 05:32:30|2854.1|2848.1|2855.9|2849.9|2856.1|2850.1|2852.5|2846.5|11
1635226360000|2021-10-26 05:32:40|2856.1|2850.1|2856.4|2850.4|2856.4|2850.4|2856.1|2850.1|2
1635226370000|2021-10-26 05:32:50|2855.6|2849.6|2856.4|2850.4|2856.9|2850.9|2855.6|2849.6|6
1635226380000|2021-10-26 05:33:00|2856.3|2850.3|2853.1|2847.1|2856.3|2850.3|2853.1|2847.1|11
1635226390000|2021-10-26 05:33:10|2853.4|2847.4|2853.3|2847.3|2853.6|2847.6|2853.3|2847.3|6
1635226400000|2021-10-26 05:33:20|2853.5|2847.5|2854.4|2848.4|2854.6|2848.6|2852.9|2846.9|7
1635226410000|2021-10-26 05:33:30|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1635226420000|2021-10-26 05:33:40|2854.6|2848.6|2854.4|2848.4|2854.9|2848.9|2854.4|2848.4|4
1635226430000|2021-10-26 05:33:50|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2853.9|2847.9|5
1635226440000|2021-10-26 05:34:00|2853.9|2847.9|2853.1|2847.1|2853.9|2847.9|2852.8|2846.8|7
1635226450000|2021-10-26 05:34:10|2852.9|2846.9|2852.6|2846.6|2852.9|2846.9|2852.6|2846.6|4
1635226460000|2021-10-26 05:34:20|2852.3|2846.3|2852|2846|2852.3|2846.3|2851.9|2845.9|4
1635226470000|2021-10-26 05:34:30|2852.3|2846.3|2851.9|2845.9|2852.3|2846.3|2851.6|2845.6|8
1635226500000|2021-10-26 05:35:00|2851.6|2845.6|2851.6|2845.6|2851.9|2845.9|2851.1|2845.1|10
1635226510000|2021-10-26 05:35:10|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1635226520000|2021-10-26 05:35:20|2851.6|2845.6|2852.1|2846.1|2852.1|2846.1|2851.6|2845.6|3
1635226530000|2021-10-26 05:35:30|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|3
1635226540000|2021-10-26 05:35:40|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2850.6|2844.6|10
1635226550000|2021-10-26 05:35:50|2850.9|2844.9|2851.4|2845.4|2851.4|2845.4|2850.4|2844.4|13
1635226560000|2021-10-26 05:36:00|2851.6|2845.6|2852.1|2846.1|2852.1|2846.1|2851|2845|6
1635226580000|2021-10-26 05:36:20|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1635226600000|2021-10-26 05:36:40|2852.1|2846.1|2854.4|2848.4|2854.4|2848.4|2852.1|2846.1|5
1635226610000|2021-10-26 05:36:50|2854.5|2848.5|2854.4|2848.4|2854.5|2848.5|2854.4|2848.4|2
1635226620000|2021-10-26 05:37:00|2854.5|2848.5|2854.9|2848.9|2855.4|2849.4|2854.5|2848.5|8
1635226630000|2021-10-26 05:37:10|2854.8|2848.8|2855|2849|2855.6|2849.6|2854.8|2848.8|8
1635226640000|2021-10-26 05:37:20|2854.9|2848.9|2854.8|2848.8|2855|2849|2854.8|2848.8|5
1635226650000|2021-10-26 05:37:30|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.4|2848.4|5
1635226660000|2021-10-26 05:37:40|2854.9|2848.9|2854.9|2848.9|2855.1|2849.1|2854.6|2848.6|5
1635226670000|2021-10-26 05:37:50|2855.1|2849.1|2854.9|2848.9|2855.4|2849.4|2854.8|2848.8|8
1635226680000|2021-10-26 05:38:00|2854.6|2848.6|2854.4|2848.4|2854.6|2848.6|2853.9|2847.9|13
1635226690000|2021-10-26 05:38:10|2854.3|2848.3|2854.1|2848.1|2854.5|2848.5|2854.1|2848.1|9
1635226700000|2021-10-26 05:38:20|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1635226710000|2021-10-26 05:38:30|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1635226720000|2021-10-26 05:38:40|2853.9|2847.9|2853.1|2847.1|2853.9|2847.9|2853.1|2847.1|4
1635226730000|2021-10-26 05:38:50|2852.9|2846.9|2853.1|2847.1|2853.5|2847.5|2852.9|2846.9|8
1635226740000|2021-10-26 05:39:00|2853.4|2847.4|2853.1|2847.1|2853.4|2847.4|2853.1|2847.1|2
1635226750000|2021-10-26 05:39:10|2852.9|2846.9|2852.9|2846.9|2853.1|2847.1|2852.9|2846.9|3
1635226760000|2021-10-26 05:39:20|2852.6|2846.6|2852.4|2846.4|2852.9|2846.9|2852.4|2846.4|6
1635226770000|2021-10-26 05:39:30|2852.1|2846.1|2852.4|2846.4|2852.9|2846.9|2852.1|2846.1|8
1635226780000|2021-10-26 05:39:40|2852.1|2846.1|2852.6|2846.6|2852.6|2846.6|2851.9|2845.9|13
1635226790000|2021-10-26 05:39:50|2852.4|2846.4|2852.1|2846.1|2852.4|2846.4|2852.1|2846.1|4
1635226800000|2021-10-26 05:40:00|2852.3|2846.3|2853.4|2847.4|2853.4|2847.4|2851.9|2845.9|8
1635226810000|2021-10-26 05:40:10|2853.1|2847.1|2851.8|2845.8|2853.1|2847.1|2851.8|2845.8|5
1635226820000|2021-10-26 05:40:20|2851.6|2845.6|2852.6|2846.6|2852.9|2846.9|2851.6|2845.6|10
1635226830000|2021-10-26 05:40:30|2852.4|2846.4|2852.6|2846.6|2852.6|2846.6|2852.3|2846.3|3
1635226840000|2021-10-26 05:40:40|2852.9|2846.9|2854.3|2848.3|2854.3|2848.3|2852.9|2846.9|4
1635226850000|2021-10-26 05:40:50|2854|2848|2854.1|2848.1|2854.1|2848.1|2853.4|2847.4|4
1635226860000|2021-10-26 05:41:00|2854|2848|2854|2848|2854.1|2848.1|2853.4|2847.4|9
1635226870000|2021-10-26 05:41:10|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1635226880000|2021-10-26 05:41:20|2854.5|2848.5|2854.1|2848.1|2854.5|2848.5|2854.1|2848.1|4
1635226890000|2021-10-26 05:41:30|2854.4|2848.4|2854.9|2848.9|2854.9|2848.9|2854.4|2848.4|7
1635226900000|2021-10-26 05:41:40|2854.6|2848.6|2854.6|2848.6|2854.9|2848.9|2854.4|2848.4|6
1635226910000|2021-10-26 05:41:50|2854.9|2848.9|2855.1|2849.1|2855.1|2849.1|2854.6|2848.6|8
1635226920000|2021-10-26 05:42:00|2854.9|2848.9|2854.5|2848.5|2854.9|2848.9|2854.5|2848.5|5
1635226930000|2021-10-26 05:42:10|2854.4|2848.4|2854.4|2848.4|2854.5|2848.5|2854.4|2848.4|3
1635226940000|2021-10-26 05:42:20|2854.1|2848.1|2853.1|2847.1|2854.1|2848.1|2853.1|2847.1|4
1635226950000|2021-10-26 05:42:30|2853.5|2847.5|2854.8|2848.8|2854.8|2848.8|2853.5|2847.5|5
1635226960000|2021-10-26 05:42:40|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1635226980000|2021-10-26 05:43:00|2853.4|2847.4|2853.9|2847.9|2853.9|2847.9|2853.4|2847.4|2
1635226990000|2021-10-26 05:43:10|2853.6|2847.6|2853.3|2847.3|2854|2848|2853.3|2847.3|7
1635227000000|2021-10-26 05:43:20|2853.4|2847.4|2852.4|2846.4|2853.9|2847.9|2852.4|2846.4|5
1635227010000|2021-10-26 05:43:30|2853.6|2847.6|2853.5|2847.5|2853.6|2847.6|2853.4|2847.4|3
1635227020000|2021-10-26 05:43:40|2853.4|2847.4|2852.6|2846.6|2853.4|2847.4|2852.6|2846.6|6
1635227030000|2021-10-26 05:43:50|2852.9|2846.9|2853.1|2847.1|2853.4|2847.4|2852.9|2846.9|3
1635227040000|2021-10-26 05:44:00|2853.4|2847.4|2852.5|2846.5|2853.4|2847.4|2852.5|2846.5|5
1635227050000|2021-10-26 05:44:10|2852.6|2846.6|2852.1|2846.1|2853.4|2847.4|2852.1|2846.1|6
1635227060000|2021-10-26 05:44:20|2852|2846|2853.1|2847.1|2853.1|2847.1|2852|2846|3
1635227070000|2021-10-26 05:44:30|2853.4|2847.4|2853.6|2847.6|2853.9|2847.9|2853.1|2847.1|6
1635227080000|2021-10-26 05:44:40|2853.5|2847.5|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|3
1635227090000|2021-10-26 05:44:50|2853.6|2847.6|2852.9|2846.9|2853.6|2847.6|2852.9|2846.9|5
1635227100000|2021-10-26 05:45:00|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|4
1635227110000|2021-10-26 05:45:10|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1635227120000|2021-10-26 05:45:20|2851.9|2845.9|2852.4|2846.4|2852.4|2846.4|2851.9|2845.9|3
1635227130000|2021-10-26 05:45:30|2852.6|2846.6|2852.9|2846.9|2853.4|2847.4|2852.6|2846.6|4
1635227140000|2021-10-26 05:45:40|2853.3|2847.3|2852.9|2846.9|2853.4|2847.4|2852.9|2846.9|9
1635227150000|2021-10-26 05:45:50|2853.3|2847.3|2852.9|2846.9|2853.3|2847.3|2852.9|2846.9|2
1635227160000|2021-10-26 05:46:00|2853.3|2847.3|2853.4|2847.4|2853.4|2847.4|2852.9|2846.9|3
1635227180000|2021-10-26 05:46:20|2853.6|2847.6|2853.6|2847.6|2854.3|2848.3|2853.6|2847.6|4
1635227190000|2021-10-26 05:46:30|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1635227200000|2021-10-26 05:46:40|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1635227230000|2021-10-26 05:47:10|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.1|2847.1|3
1635227240000|2021-10-26 05:47:20|2853.6|2847.6|2853.6|2847.6|2853.8|2847.8|2853.6|2847.6|3
1635227260000|2021-10-26 05:47:40|2854.1|2848.1|2853.6|2847.6|2854.1|2848.1|2853.6|2847.6|2
1635227270000|2021-10-26 05:47:50|2854.6|2848.6|2853.6|2847.6|2854.6|2848.6|2853.6|2847.6|4
1635227280000|2021-10-26 05:48:00|2853.4|2847.4|2853.1|2847.1|2853.6|2847.6|2853.1|2847.1|4
1635227300000|2021-10-26 05:48:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1635227310000|2021-10-26 05:48:30|2853.4|2847.4|2853.4|2847.4|2853.6|2847.6|2853.1|2847.1|9
1635227320000|2021-10-26 05:48:40|2853.5|2847.5|2853.4|2847.4|2853.6|2847.6|2853.1|2847.1|7
1635227330000|2021-10-26 05:48:50|2853.1|2847.1|2853.5|2847.5|2853.6|2847.6|2853.1|2847.1|9
1635227340000|2021-10-26 05:49:00|2853.1|2847.1|2852.9|2846.9|2853.6|2847.6|2852.9|2846.9|10
1635227350000|2021-10-26 05:49:10|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1635227360000|2021-10-26 05:49:20|2852.9|2846.9|2853.1|2847.1|2853.1|2847.1|2852.9|2846.9|2
1635227370000|2021-10-26 05:49:30|2853|2847|2853|2847|2853|2847|2853|2847|1
1635227380000|2021-10-26 05:49:40|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1635227410000|2021-10-26 05:50:10|2853.8|2847.8|2853.4|2847.4|2853.8|2847.8|2853.4|2847.4|3
1635227420000|2021-10-26 05:50:20|2854.1|2848.1|2853.4|2847.4|2854.1|2848.1|2853.4|2847.4|3
1635227430000|2021-10-26 05:50:30|2853.5|2847.5|2853.6|2847.6|2853.8|2847.8|2853.5|2847.5|3
1635227440000|2021-10-26 05:50:40|2853.9|2847.9|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|4
1635227450000|2021-10-26 05:50:50|2853.8|2847.8|2853.9|2847.9|2853.9|2847.9|2853.6|2847.6|5
1635227460000|2021-10-26 05:51:00|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|2
1635227470000|2021-10-26 05:51:10|2853|2847|2852.4|2846.4|2853|2847|2852.4|2846.4|2
1635227480000|2021-10-26 05:51:20|2852.6|2846.6|2852.6|2846.6|2853|2847|2852.6|2846.6|3
1635227490000|2021-10-26 05:51:30|2852.9|2846.9|2851.8|2845.8|2852.9|2846.9|2851.8|2845.8|4
1635227500000|2021-10-26 05:51:40|2851.9|2845.9|2851.4|2845.4|2851.9|2845.9|2851.4|2845.4|2
1635227510000|2021-10-26 05:51:50|2851.6|2845.6|2852.4|2846.4|2852.4|2846.4|2851.6|2845.6|4
1635227520000|2021-10-26 05:52:00|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1635227540000|2021-10-26 05:52:20|2852.4|2846.4|2852|2846|2852.4|2846.4|2852|2846|5
1635227550000|2021-10-26 05:52:30|2851.6|2845.6|2851.9|2845.9|2851.9|2845.9|2851.6|2845.6|3
1635227560000|2021-10-26 05:52:40|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1635227570000|2021-10-26 05:52:50|2851.9|2845.9|2852.1|2846.1|2852.4|2846.4|2851.9|2845.9|4
1635227580000|2021-10-26 05:53:00|2852.4|2846.4|2852.1|2846.1|2852.4|2846.4|2852.1|2846.1|2
1635227590000|2021-10-26 05:53:10|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1635227600000|2021-10-26 05:53:20|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1635227610000|2021-10-26 05:53:30|2850.6|2844.6|2851.4|2845.4|2851.4|2845.4|2850.6|2844.6|4
1635227620000|2021-10-26 05:53:40|2851.1|2845.1|2851.4|2845.4|2851.6|2845.6|2851|2845|6
1635227630000|2021-10-26 05:53:50|2851|2845|2851.4|2845.4|2851.4|2845.4|2851|2845|2
1635227640000|2021-10-26 05:54:00|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1635227650000|2021-10-26 05:54:10|2851.8|2845.8|2851.9|2845.9|2851.9|2845.9|2851.8|2845.8|2
1635227670000|2021-10-26 05:54:30|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1635227680000|2021-10-26 05:54:40|2852.3|2846.3|2852.4|2846.4|2852.6|2846.6|2852.3|2846.3|3
1635227690000|2021-10-26 05:54:50|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|4
1635227700000|2021-10-26 05:55:00|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1635227720000|2021-10-26 05:55:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1635227730000|2021-10-26 05:55:30|2852.9|2846.9|2853.4|2847.4|2853.4|2847.4|2852.9|2846.9|2
1635227740000|2021-10-26 05:55:40|2853.6|2847.6|2853.9|2847.9|2854|2848|2853.6|2847.6|8
1635227750000|2021-10-26 05:55:50|2853.6|2847.6|2853.5|2847.5|2853.6|2847.6|2853.4|2847.4|3
1635227770000|2021-10-26 05:56:10|2853.6|2847.6|2853.3|2847.3|2853.6|2847.6|2853.3|2847.3|3
1635227780000|2021-10-26 05:56:20|2853.4|2847.4|2853.3|2847.3|2853.4|2847.4|2853.3|2847.3|2
1635227790000|2021-10-26 05:56:30|2853|2847|2852.1|2846.1|2853|2847|2851.9|2845.9|5
1635227830000|2021-10-26 05:57:10|2852.4|2846.4|2853.3|2847.3|2853.4|2847.4|2852.4|2846.4|4
1635227840000|2021-10-26 05:57:20|2853.1|2847.1|2853|2847|2853.3|2847.3|2853|2847|3
1635227850000|2021-10-26 05:57:30|2852.9|2846.9|2852.8|2846.8|2852.9|2846.9|2852.8|2846.8|2
1635227860000|2021-10-26 05:57:40|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1635227880000|2021-10-26 05:58:00|2852.3|2846.3|2851.9|2845.9|2852.3|2846.3|2851.9|2845.9|2
1635227930000|2021-10-26 05:58:50|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1635227940000|2021-10-26 05:59:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1635227950000|2021-10-26 05:59:10|2852.1|2846.1|2851.9|2845.9|2852.3|2846.3|2851.9|2845.9|8
1635227960000|2021-10-26 05:59:20|2852.1|2846.1|2852.3|2846.3|2852.3|2846.3|2852|2846|5
1635227970000|2021-10-26 05:59:30|2852.1|2846.1|2851.8|2845.8|2852.1|2846.1|2851.8|2845.8|2
1635228000000|2021-10-26 06:00:00|2852|2846|2852|2846|2852.3|2846.3|2852|2846|3
1635228010000|2021-10-26 06:00:10|2852.1|2846.1|2852.3|2846.3|2852.3|2846.3|2852.1|2846.1|2
1635228020000|2021-10-26 06:00:20|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1635228060000|2021-10-26 06:01:00|2852.6|2846.6|2852.4|2846.4|2852.6|2846.6|2852.4|2846.4|2
1635228070000|2021-10-26 06:01:10|2852.3|2846.3|2852.4|2846.4|2852.4|2846.4|2852.1|2846.1|3
1635228080000|2021-10-26 06:01:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1635228090000|2021-10-26 06:01:30|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1635228110000|2021-10-26 06:01:50|2852.8|2846.8|2853.6|2847.6|2853.6|2847.6|2852.6|2846.6|4
1635228130000|2021-10-26 06:02:10|2853.5|2847.5|2852.1|2846.1|2853.5|2847.5|2852.1|2846.1|3
1635228140000|2021-10-26 06:02:20|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|2
1635228150000|2021-10-26 06:02:30|2850.8|2844.8|2851.6|2845.6|2851.6|2845.6|2850.8|2844.8|4
1635228160000|2021-10-26 06:02:40|2851.4|2845.4|2851.1|2845.1|2851.4|2845.4|2851.1|2845.1|2
1635228170000|2021-10-26 06:02:50|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851.4|2845.4|2
1635228180000|2021-10-26 06:03:00|2851.8|2845.8|2852.1|2846.1|2852.1|2846.1|2851.8|2845.8|2
1635228190000|2021-10-26 06:03:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1635228220000|2021-10-26 06:03:40|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1635228230000|2021-10-26 06:03:50|2851.9|2845.9|2851.3|2845.3|2851.9|2845.9|2851.3|2845.3|2
1635228240000|2021-10-26 06:04:00|2851.1|2845.1|2851.4|2845.4|2851.5|2845.5|2850.9|2844.9|8
1635228250000|2021-10-26 06:04:10|2851.6|2845.6|2852.1|2846.1|2852.1|2846.1|2851.6|2845.6|2
1635228260000|2021-10-26 06:04:20|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1635228270000|2021-10-26 06:04:30|2853|2847|2853.5|2847.5|2853.5|2847.5|2853|2847|3
1635228280000|2021-10-26 06:04:40|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1635228290000|2021-10-26 06:04:50|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1635228300000|2021-10-26 06:05:00|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1635228310000|2021-10-26 06:05:10|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1635228320000|2021-10-26 06:05:20|2854.1|2848.1|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|2
1635228330000|2021-10-26 06:05:30|2854.1|2848.1|2855.3|2849.3|2855.3|2849.3|2854.1|2848.1|4
1635228340000|2021-10-26 06:05:40|2855.4|2849.4|2854.1|2848.1|2855.6|2849.6|2854.1|2848.1|7
1635228350000|2021-10-26 06:05:50|2854.4|2848.4|2855.1|2849.1|2855.1|2849.1|2854.4|2848.4|3
1635228360000|2021-10-26 06:06:00|2855|2849|2855|2849|2855|2849|2855|2849|1
1635228370000|2021-10-26 06:06:10|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|1
1635228380000|2021-10-26 06:06:20|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1635228400000|2021-10-26 06:06:40|2854.5|2848.5|2853|2847|2854.5|2848.5|2853|2847|5
1635228410000|2021-10-26 06:06:50|2853.1|2847.1|2852.9|2846.9|2853.1|2847.1|2852.9|2846.9|2
1635228420000|2021-10-26 06:07:00|2853.1|2847.1|2853.4|2847.4|2853.5|2847.5|2853|2847|5
1635228430000|2021-10-26 06:07:10|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1635228480000|2021-10-26 06:08:00|2853.9|2847.9|2854.1|2848.1|2854.9|2848.9|2853.9|2847.9|4
1635228490000|2021-10-26 06:08:10|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1635228500000|2021-10-26 06:08:20|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1635228510000|2021-10-26 06:08:30|2853.4|2847.4|2852.8|2846.8|2853.4|2847.4|2852.8|2846.8|3
1635228550000|2021-10-26 06:09:10|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1635228560000|2021-10-26 06:09:20|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852|2846|9
1635228570000|2021-10-26 06:09:30|2853.3|2847.3|2854|2848|2854|2848|2853.3|2847.3|3
1635228600000|2021-10-26 06:10:00|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2853.9|2847.9|5
1635228610000|2021-10-26 06:10:10|2854.3|2848.3|2854.4|2848.4|2854.4|2848.4|2854|2848|3
1635228620000|2021-10-26 06:10:20|2854.6|2848.6|2854.4|2848.4|2854.6|2848.6|2854|2848|3
1635228630000|2021-10-26 06:10:30|2854.1|2848.1|2853.4|2847.4|2854.4|2848.4|2853.4|2847.4|7
1635228640000|2021-10-26 06:10:40|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|4
1635228650000|2021-10-26 06:10:50|2853.4|2847.4|2853.1|2847.1|2853.4|2847.4|2852.9|2846.9|4
1635228660000|2021-10-26 06:11:00|2852.9|2846.9|2853.3|2847.3|2853.3|2847.3|2852.9|2846.9|5
1635228670000|2021-10-26 06:11:10|2853.4|2847.4|2853.6|2847.6|2853.6|2847.6|2853.4|2847.4|2
1635228710000|2021-10-26 06:11:50|2854.1|2848.1|2854.1|2848.1|2854.3|2848.3|2854.1|2848.1|3
1635228720000|2021-10-26 06:12:00|2854.4|2848.4|2854.4|2848.4|2854.9|2848.9|2854.1|2848.1|5
1635228730000|2021-10-26 06:12:10|2854.6|2848.6|2855|2849|2855|2849|2854.6|2848.6|3
1635228740000|2021-10-26 06:12:20|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2854.9|2848.9|4
1635228750000|2021-10-26 06:12:30|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.6|2848.6|2
1635228760000|2021-10-26 06:12:40|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.1|2848.1|5
1635228780000|2021-10-26 06:13:00|2854.5|2848.5|2854.8|2848.8|2855.4|2849.4|2854.5|2848.5|5
1635228790000|2021-10-26 06:13:10|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1635228810000|2021-10-26 06:13:30|2855.4|2849.4|2854.9|2848.9|2855.4|2849.4|2854.9|2848.9|2
1635228820000|2021-10-26 06:13:40|2855.6|2849.6|2854.9|2848.9|2855.6|2849.6|2854.9|2848.9|4
1635228830000|2021-10-26 06:13:50|2855|2849|2854.4|2848.4|2855|2849|2854.4|2848.4|4
1635228840000|2021-10-26 06:14:00|2854.6|2848.6|2854.9|2848.9|2855.1|2849.1|2854.6|2848.6|8
1635228850000|2021-10-26 06:14:10|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.1|2848.1|4
1635228860000|2021-10-26 06:14:20|2854.5|2848.5|2854.5|2848.5|2854.6|2848.6|2854|2848|10
1635228870000|2021-10-26 06:14:30|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1635228890000|2021-10-26 06:14:50|2854.5|2848.5|2853.8|2847.8|2854.5|2848.5|2853.6|2847.6|4
1635228900000|2021-10-26 06:15:00|2854.1|2848.1|2854.4|2848.4|2854.4|2848.4|2853.6|2847.6|6
1635228910000|2021-10-26 06:15:10|2855.1|2849.1|2854.4|2848.4|2855.1|2849.1|2854.4|2848.4|2
1635228920000|2021-10-26 06:15:20|2854.8|2848.8|2854.4|2848.4|2854.8|2848.8|2854.4|2848.4|2
1635228930000|2021-10-26 06:15:30|2854.5|2848.5|2854.5|2848.5|2854.6|2848.6|2854.5|2848.5|3
1635228940000|2021-10-26 06:15:40|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.4|2848.4|6
1635228950000|2021-10-26 06:15:50|2855|2849|2855|2849|2855|2849|2855|2849|1
1635228960000|2021-10-26 06:16:00|2855.1|2849.1|2856.6|2850.6|2856.6|2850.6|2855.1|2849.1|6
1635228990000|2021-10-26 06:16:30|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|2
1635229000000|2021-10-26 06:16:40|2857.4|2851.4|2859.4|2853.4|2859.4|2853.4|2857.4|2851.4|3
1635229020000|2021-10-26 06:17:00|2859.5|2853.5|2860.9|2854.9|2860.9|2854.9|2859.5|2853.5|4
1635229030000|2021-10-26 06:17:10|2860.6|2854.6|2860.4|2854.4|2860.6|2854.6|2860.4|2854.4|2
1635229040000|2021-10-26 06:17:20|2860.6|2854.6|2860.9|2854.9|2860.9|2854.9|2860.6|2854.6|2
1635229050000|2021-10-26 06:17:30|2861|2855|2861.4|2855.4|2861.4|2855.4|2861|2855|2
1635229060000|2021-10-26 06:17:40|2861.9|2855.9|2862.1|2856.1|2862.3|2856.3|2861.9|2855.9|4
1635229070000|2021-10-26 06:17:50|2862.4|2856.4|2863.1|2857.1|2863.1|2857.1|2862|2856|10
1635229080000|2021-10-26 06:18:00|2863.4|2857.4|2863.9|2857.9|2863.9|2857.9|2862.8|2856.8|6
1635229100000|2021-10-26 06:18:20|2863.5|2857.5|2863.6|2857.6|2863.6|2857.6|2862.3|2856.3|7
1635229110000|2021-10-26 06:18:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1635229120000|2021-10-26 06:18:40|2863.4|2857.4|2864.1|2858.1|2864.1|2858.1|2863.4|2857.4|2
1635229140000|2021-10-26 06:19:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1635229150000|2021-10-26 06:19:10|2864.8|2858.8|2865.4|2859.4|2865.4|2859.4|2864.8|2858.8|2
1635229200000|2021-10-26 06:20:00|2865.6|2859.6|2866.4|2860.4|2866.4|2860.4|2865.6|2859.6|3
1635229210000|2021-10-26 06:20:10|2865.1|2859.1|2866.5|2860.5|2866.5|2860.5|2865.1|2859.1|3
1635229220000|2021-10-26 06:20:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1635229230000|2021-10-26 06:20:30|2868|2862|2866.8|2860.8|2868|2862|2866.6|2860.6|8
1635229240000|2021-10-26 06:20:40|2866.6|2860.6|2865.5|2859.5|2866.6|2860.6|2865.5|2859.5|4
1635229250000|2021-10-26 06:20:50|2865.4|2859.4|2864.6|2858.6|2865.4|2859.4|2864.6|2858.6|3
1635229260000|2021-10-26 06:21:00|2864.9|2858.9|2864.8|2858.8|2864.9|2858.9|2864.6|2858.6|4
1635229280000|2021-10-26 06:21:20|2865.6|2859.6|2866.9|2860.9|2866.9|2860.9|2865.6|2859.6|4
1635229290000|2021-10-26 06:21:30|2867.1|2861.1|2868.9|2862.9|2868.9|2862.9|2867.1|2861.1|11
1635229300000|2021-10-26 06:21:40|2869.3|2863.3|2870.1|2864.1|2870.1|2864.1|2868.6|2862.6|9
1635229310000|2021-10-26 06:21:50|2870|2864|2870.6|2864.6|2870.6|2864.6|2869.4|2863.4|17
1635229320000|2021-10-26 06:22:00|2870.1|2864.1|2867.9|2861.9|2870.1|2864.1|2867.9|2861.9|4
1635229330000|2021-10-26 06:22:10|2868.1|2862.1|2868.9|2862.9|2868.9|2862.9|2868.1|2862.1|11
1635229340000|2021-10-26 06:22:20|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1635229350000|2021-10-26 06:22:30|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1635229360000|2021-10-26 06:22:40|2870|2864|2870.9|2864.9|2870.9|2864.9|2870|2864|4
1635229370000|2021-10-26 06:22:50|2871.1|2865.1|2872.5|2866.5|2872.5|2866.5|2871.1|2865.1|4
1635229380000|2021-10-26 06:23:00|2872.4|2866.4|2873.6|2867.6|2873.6|2867.6|2871.1|2865.1|4
1635229390000|2021-10-26 06:23:10|2874|2868|2875.4|2869.4|2875.4|2869.4|2874|2868|4
1635229400000|2021-10-26 06:23:20|2874.9|2868.9|2878|2872|2878|2872|2874.9|2868.9|5
1635229410000|2021-10-26 06:23:30|2878.1|2872.1|2878.4|2872.4|2878.9|2872.9|2878.1|2872.1|4
1635229420000|2021-10-26 06:23:40|2878.3|2872.3|2877.9|2871.9|2878.3|2872.3|2877.6|2871.6|4
1635229440000|2021-10-26 06:24:00|2877.8|2871.8|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|2
1635229450000|2021-10-26 06:24:10|2878.4|2872.4|2879.6|2873.6|2879.6|2873.6|2878.4|2872.4|8
1635229460000|2021-10-26 06:24:20|2880.4|2874.4|2880.1|2874.1|2880.5|2874.5|2880|2874|6
1635229470000|2021-10-26 06:24:30|2880.3|2874.3|2880.1|2874.1|2880.3|2874.3|2878.4|2872.4|5
1635229480000|2021-10-26 06:24:40|2880.6|2874.6|2880|2874|2880.6|2874.6|2880|2874|5
1635229490000|2021-10-26 06:24:50|2880.1|2874.1|2881.1|2875.1|2881.4|2875.4|2880.1|2874.1|10
1635229500000|2021-10-26 06:25:00|2881.9|2875.9|2881.9|2875.9|2882.4|2876.4|2881.9|2875.9|6
1635229510000|2021-10-26 06:25:10|2881.6|2875.6|2882.3|2876.3|2882.6|2876.6|2881.6|2875.6|8
1635229520000|2021-10-26 06:25:20|2882.1|2876.1|2882.5|2876.5|2884.6|2878.6|2882.1|2876.1|17
1635229530000|2021-10-26 06:25:30|2882.6|2876.6|2882.6|2876.6|2883.3|2877.3|2882.6|2876.6|9
1635229540000|2021-10-26 06:25:40|2882.8|2876.8|2881.5|2875.5|2883.6|2877.6|2881.5|2875.5|10
1635229550000|2021-10-26 06:25:50|2881.6|2875.6|2882.1|2876.1|2882.1|2876.1|2881.6|2875.6|2
1635229560000|2021-10-26 06:26:00|2882.4|2876.4|2882.9|2876.9|2883.4|2877.4|2882.4|2876.4|5
1635229590000|2021-10-26 06:26:30|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2880.4|2874.4|7
1635229600000|2021-10-26 06:26:40|2882.9|2876.9|2882.1|2876.1|2882.9|2876.9|2882.1|2876.1|3
1635229620000|2021-10-26 06:27:00|2880.9|2874.9|2880.4|2874.4|2880.9|2874.9|2880|2874|3
1635229630000|2021-10-26 06:27:10|2880|2874|2878.4|2872.4|2880|2874|2878.4|2872.4|8
1635229640000|2021-10-26 06:27:20|2878.6|2872.6|2877.4|2871.4|2878.6|2872.6|2877.4|2871.4|4
1635229650000|2021-10-26 06:27:30|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1635229660000|2021-10-26 06:27:40|2877.9|2871.9|2878.9|2872.9|2878.9|2872.9|2877.9|2871.9|2
1635229670000|2021-10-26 06:27:50|2879.1|2873.1|2880.1|2874.1|2880.1|2874.1|2879.1|2873.1|5
1635229680000|2021-10-26 06:28:00|2880.4|2874.4|2880.1|2874.1|2880.4|2874.4|2880.1|2874.1|3
1635229690000|2021-10-26 06:28:10|2880.4|2874.4|2880.6|2874.6|2880.6|2874.6|2880.4|2874.4|2
1635229700000|2021-10-26 06:28:20|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|3
1635229710000|2021-10-26 06:28:30|2880.3|2874.3|2879.1|2873.1|2880.3|2874.3|2879.1|2873.1|3
1635229730000|2021-10-26 06:28:50|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1635229740000|2021-10-26 06:29:00|2879.1|2873.1|2878.9|2872.9|2879.1|2873.1|2878.9|2872.9|2
1635229750000|2021-10-26 06:29:10|2878.6|2872.6|2877.6|2871.6|2878.6|2872.6|2876.6|2870.6|5
1635229760000|2021-10-26 06:29:20|2877.4|2871.4|2876.4|2870.4|2877.4|2871.4|2876.4|2870.4|2
1635229780000|2021-10-26 06:29:40|2876.9|2870.9|2875.6|2869.6|2876.9|2870.9|2875.6|2869.6|5
1635229790000|2021-10-26 06:29:50|2876|2870|2877|2871|2877.3|2871.3|2876|2870|8
1635229800000|2021-10-26 06:30:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1635229850000|2021-10-26 06:30:50|2876.6|2870.6|2879.1|2873.1|2879.1|2873.1|2876.6|2870.6|6
1635229860000|2021-10-26 06:31:00|2879|2873|2879.1|2873.1|2879.1|2873.1|2879|2873|2
1635229880000|2021-10-26 06:31:20|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1635229900000|2021-10-26 06:31:40|2879.1|2873.1|2880.9|2874.9|2880.9|2874.9|2879.1|2873.1|2
1635229910000|2021-10-26 06:31:50|2880.6|2874.6|2879.9|2873.9|2880.6|2874.6|2879.9|2873.9|2
1635229920000|2021-10-26 06:32:00|2880.4|2874.4|2879.8|2873.8|2880.4|2874.4|2879.8|2873.8|2
1635229930000|2021-10-26 06:32:10|2879.6|2873.6|2877.9|2871.9|2879.6|2873.6|2877.9|2871.9|3
1635229940000|2021-10-26 06:32:20|2877.5|2871.5|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|3
1635229950000|2021-10-26 06:32:30|2876.6|2870.6|2875.4|2869.4|2876.6|2870.6|2874.6|2868.6|6
1635229960000|2021-10-26 06:32:40|2875.5|2869.5|2875.1|2869.1|2875.5|2869.5|2875.1|2869.1|2
1635229970000|2021-10-26 06:32:50|2875.4|2869.4|2875|2869|2875.5|2869.5|2875|2869|4
1635229980000|2021-10-26 06:33:00|2874.9|2868.9|2874.4|2868.4|2874.9|2868.9|2874.4|2868.4|3
1635229990000|2021-10-26 06:33:10|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1635230000000|2021-10-26 06:33:20|2874.1|2868.1|2873.6|2867.6|2874.1|2868.1|2873.6|2867.6|4
1635230010000|2021-10-26 06:33:30|2873.5|2867.5|2873.1|2867.1|2873.5|2867.5|2872.6|2866.6|6
1635230030000|2021-10-26 06:33:50|2872.9|2866.9|2874.9|2868.9|2875.4|2869.4|2872.6|2866.6|8
1635230040000|2021-10-26 06:34:00|2874.8|2868.8|2874.9|2868.9|2875.1|2869.1|2874.8|2868.8|4
1635230050000|2021-10-26 06:34:10|2874.8|2868.8|2874|2868|2874.8|2868.8|2874|2868|3
1635230060000|2021-10-26 06:34:20|2873.8|2867.8|2873.6|2867.6|2873.9|2867.9|2872.9|2866.9|5
1635230070000|2021-10-26 06:34:30|2873.4|2867.4|2873.3|2867.3|2873.4|2867.4|2873.3|2867.3|2
1635230090000|2021-10-26 06:34:50|2873.4|2867.4|2874.9|2868.9|2874.9|2868.9|2873.4|2867.4|5
1635230110000|2021-10-26 06:35:10|2874.6|2868.6|2874.9|2868.9|2874.9|2868.9|2874.5|2868.5|4
1635230140000|2021-10-26 06:35:40|2874.6|2868.6|2874.4|2868.4|2874.6|2868.6|2874.4|2868.4|2
1635230150000|2021-10-26 06:35:50|2873.4|2867.4|2873.9|2867.9|2873.9|2867.9|2873.4|2867.4|2
1635230190000|2021-10-26 06:36:30|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1635230200000|2021-10-26 06:36:40|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1635230210000|2021-10-26 06:36:50|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1635230220000|2021-10-26 06:37:00|2875.4|2869.4|2875.6|2869.6|2875.6|2869.6|2875.4|2869.4|2
1635230240000|2021-10-26 06:37:20|2875.1|2869.1|2874.6|2868.6|2875.1|2869.1|2874.6|2868.6|4
1635230250000|2021-10-26 06:37:30|2874.4|2868.4|2872.1|2866.1|2874.4|2868.4|2872.1|2866.1|7
1635230260000|2021-10-26 06:37:40|2872.8|2866.8|2873.1|2867.1|2873.1|2867.1|2872|2866|5
1635230270000|2021-10-26 06:37:50|2873.4|2867.4|2874|2868|2874.3|2868.3|2873.4|2867.4|4
1635230290000|2021-10-26 06:38:10|2874.1|2868.1|2875.9|2869.9|2875.9|2869.9|2874.1|2868.1|5
1635230300000|2021-10-26 06:38:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1635230310000|2021-10-26 06:38:30|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1635230320000|2021-10-26 06:38:40|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.6|2869.6|4
1635230330000|2021-10-26 06:38:50|2876.9|2870.9|2876.4|2870.4|2877|2871|2875.9|2869.9|11
1635230350000|2021-10-26 06:39:10|2876.6|2870.6|2877.4|2871.4|2877.4|2871.4|2876.6|2870.6|3
1635230370000|2021-10-26 06:39:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1635230390000|2021-10-26 06:39:50|2877.1|2871.1|2875.9|2869.9|2877.1|2871.1|2875.9|2869.9|4
1635230400000|2021-10-26 06:40:00|2875.4|2869.4|2874.1|2868.1|2875.4|2869.4|2874.1|2868.1|4
1635230450000|2021-10-26 06:40:50|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1635230460000|2021-10-26 06:41:00|2873.8|2867.8|2871.9|2865.9|2873.8|2867.8|2871.9|2865.9|4
1635230480000|2021-10-26 06:41:20|2872.4|2866.4|2872|2866|2872.6|2866.6|2872|2866|5
1635230510000|2021-10-26 06:41:50|2873|2867|2873.8|2867.8|2873.8|2867.8|2872.6|2866.6|6
1635230520000|2021-10-26 06:42:00|2873.9|2867.9|2874.4|2868.4|2874.6|2868.6|2873.9|2867.9|4
1635230530000|2021-10-26 06:42:10|2874.1|2868.1|2873.6|2867.6|2874.1|2868.1|2873.6|2867.6|3
1635230550000|2021-10-26 06:42:30|2873.3|2867.3|2873.6|2867.6|2873.6|2867.6|2873.1|2867.1|4
1635230560000|2021-10-26 06:42:40|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|5
1635230570000|2021-10-26 06:42:50|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1635230600000|2021-10-26 06:43:20|2873.4|2867.4|2871.9|2865.9|2873.4|2867.4|2871.9|2865.9|6
1635230610000|2021-10-26 06:43:30|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1635230620000|2021-10-26 06:43:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1635230630000|2021-10-26 06:43:50|2871.4|2865.4|2872|2866|2872.1|2866.1|2871.1|2865.1|6
1635230660000|2021-10-26 06:44:20|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1635230670000|2021-10-26 06:44:30|2872|2866|2871.9|2865.9|2872|2866|2871.9|2865.9|2
1635230700000|2021-10-26 06:45:00|2871.8|2865.8|2871.4|2865.4|2871.8|2865.8|2871.4|2865.4|3
1635230710000|2021-10-26 06:45:10|2871.1|2865.1|2870.6|2864.6|2871.1|2865.1|2870.6|2864.6|3
1635230720000|2021-10-26 06:45:20|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1635230730000|2021-10-26 06:45:30|2870.1|2864.1|2870.5|2864.5|2870.5|2864.5|2870.1|2864.1|2
1635230760000|2021-10-26 06:46:00|2869.9|2863.9|2870.1|2864.1|2870.4|2864.4|2869.9|2863.9|4
1635230770000|2021-10-26 06:46:10|2869.9|2863.9|2870.4|2864.4|2870.4|2864.4|2869.9|2863.9|3
1635230780000|2021-10-26 06:46:20|2870.1|2864.1|2870.3|2864.3|2870.3|2864.3|2870.1|2864.1|6
1635230790000|2021-10-26 06:46:30|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1635230800000|2021-10-26 06:46:40|2870.6|2864.6|2872.4|2866.4|2872.4|2866.4|2870.6|2864.6|4
1635230810000|2021-10-26 06:46:50|2871.9|2865.9|2871.1|2865.1|2872|2866|2870.1|2864.1|9
1635230820000|2021-10-26 06:47:00|2870.6|2864.6|2874.6|2868.6|2874.9|2868.9|2870.6|2864.6|20
1635230830000|2021-10-26 06:47:10|2874.9|2868.9|2874.6|2868.6|2875.1|2869.1|2874.4|2868.4|8
1635230840000|2021-10-26 06:47:20|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1635230890000|2021-10-26 06:48:10|2874.6|2868.6|2876.5|2870.5|2876.5|2870.5|2874.6|2868.6|6
1635230900000|2021-10-26 06:48:20|2876.6|2870.6|2876|2870|2876.6|2870.6|2876|2870|3
1635230910000|2021-10-26 06:48:30|2875.9|2869.9|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|2
1635230930000|2021-10-26 06:48:50|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1635230940000|2021-10-26 06:49:00|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1635230950000|2021-10-26 06:49:10|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1635230960000|2021-10-26 06:49:20|2875.1|2869.1|2875.4|2869.4|2875.4|2869.4|2874.4|2868.4|5
1635230970000|2021-10-26 06:49:30|2875.9|2869.9|2876.4|2870.4|2876.4|2870.4|2875.9|2869.9|3
1635230980000|2021-10-26 06:49:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1635230990000|2021-10-26 06:49:50|2876.4|2870.4|2876.1|2870.1|2876.4|2870.4|2876|2870|4
1635231000000|2021-10-26 06:50:00|2876|2870|2876.4|2870.4|2876.6|2870.6|2876|2870|4
1635231010000|2021-10-26 06:50:10|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1635231020000|2021-10-26 06:50:20|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|2876.4|2870.4|1
1635231030000|2021-10-26 06:50:30|2876.1|2870.1|2876.1|2870.1|2876.1|2870.1|2875.9|2869.9|9
1635231040000|2021-10-26 06:50:40|2876|2870|2875.6|2869.6|2876.1|2870.1|2875.6|2869.6|5
1635231050000|2021-10-26 06:50:50|2875.8|2869.8|2875.8|2869.8|2875.9|2869.9|2875.8|2869.8|3
1635231060000|2021-10-26 06:51:00|2875.4|2869.4|2874|2868|2875.4|2869.4|2874|2868|10
1635231070000|2021-10-26 06:51:10|2874.1|2868.1|2874.6|2868.6|2875.4|2869.4|2874.1|2868.1|5
1635231090000|2021-10-26 06:51:30|2874.4|2868.4|2875.1|2869.1|2875.1|2869.1|2873.4|2867.4|7
1635231100000|2021-10-26 06:51:40|2874.9|2868.9|2874.8|2868.8|2874.9|2868.9|2874.8|2868.8|2
1635231110000|2021-10-26 06:51:50|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1635231120000|2021-10-26 06:52:00|2874.4|2868.4|2874.6|2868.6|2874.9|2868.9|2874.3|2868.3|4
1635231130000|2021-10-26 06:52:10|2874.5|2868.5|2872.8|2866.8|2874.5|2868.5|2872.6|2866.6|7
1635231150000|2021-10-26 06:52:30|2872.9|2866.9|2873.1|2867.1|2873.1|2867.1|2872.8|2866.8|4
1635231160000|2021-10-26 06:52:40|2872.9|2866.9|2872.1|2866.1|2872.9|2866.9|2872.1|2866.1|3
1635231190000|2021-10-26 06:53:10|2871.5|2865.5|2873.1|2867.1|2873.1|2867.1|2871.5|2865.5|4
1635231200000|2021-10-26 06:53:20|2873.4|2867.4|2873.8|2867.8|2873.8|2867.8|2873.4|2867.4|3
1635231210000|2021-10-26 06:53:30|2874.1|2868.1|2875.5|2869.5|2875.5|2869.5|2874.1|2868.1|6
1635231220000|2021-10-26 06:53:40|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1635231230000|2021-10-26 06:53:50|2874.9|2868.9|2874.9|2868.9|2875.1|2869.1|2874.6|2868.6|5
1635231240000|2021-10-26 06:54:00|2874.4|2868.4|2874.1|2868.1|2874.4|2868.4|2874.1|2868.1|4
1635231250000|2021-10-26 06:54:10|2874.4|2868.4|2876|2870|2876|2870|2874.4|2868.4|4
1635231270000|2021-10-26 06:54:30|2876.1|2870.1|2876.8|2870.8|2876.8|2870.8|2876.1|2870.1|2
1635231280000|2021-10-26 06:54:40|2876.9|2870.9|2876.3|2870.3|2876.9|2870.9|2876.1|2870.1|4
1635231290000|2021-10-26 06:54:50|2876.4|2870.4|2878.4|2872.4|2878.4|2872.4|2876.4|2870.4|3
1635231300000|2021-10-26 06:55:00|2878.1|2872.1|2875.9|2869.9|2878.1|2872.1|2875.9|2869.9|5
1635231310000|2021-10-26 06:55:10|2876.1|2870.1|2876|2870|2876.3|2870.3|2876|2870|3
1635231320000|2021-10-26 06:55:20|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1635231330000|2021-10-26 06:55:30|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1635231340000|2021-10-26 06:55:40|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|2
1635231360000|2021-10-26 06:56:00|2876.3|2870.3|2875.8|2869.8|2876.5|2870.5|2875.8|2869.8|5
1635231370000|2021-10-26 06:56:10|2875.5|2869.5|2875|2869|2875.8|2869.8|2875|2869|4
1635231390000|2021-10-26 06:56:30|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1635231400000|2021-10-26 06:56:40|2874.3|2868.3|2872.5|2866.5|2874.3|2868.3|2872.5|2866.5|3
1635231410000|2021-10-26 06:56:50|2872.3|2866.3|2871|2865|2872.3|2866.3|2871|2865|6
1635231420000|2021-10-26 06:57:00|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|3
1635231430000|2021-10-26 06:57:10|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1635231440000|2021-10-26 06:57:20|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|3
1635231450000|2021-10-26 06:57:30|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|2
1635231460000|2021-10-26 06:57:40|2867|2861|2867|2861|2867|2861|2867|2861|1
1635231470000|2021-10-26 06:57:50|2867.3|2861.3|2868|2862|2868.3|2862.3|2867.3|2861.3|3
1635231480000|2021-10-26 06:58:00|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1635231490000|2021-10-26 06:58:10|2867.8|2861.8|2867|2861|2867.8|2861.8|2866.5|2860.5|5
1635231500000|2021-10-26 06:58:20|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|2
1635231520000|2021-10-26 06:58:40|2869|2863|2868|2862|2869|2863|2868|2862|2
1635231530000|2021-10-26 06:58:50|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1635231550000|2021-10-26 06:59:10|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2868.8|2862.8|4
1635231560000|2021-10-26 06:59:20|2869.5|2863.5|2868.3|2862.3|2869.5|2863.5|2868.3|2862.3|3
1635231590000|2021-10-26 06:59:50|2868|2862|2868|2862|2868|2862|2868|2862|1
1635231600000|2021-10-26 07:00:00|2867.3|2861.3|2861.8|2855.8|2867.5|2861.5|2861.8|2855.8|8
1635231610000|2021-10-26 07:00:10|2860.8|2854.8|2862.3|2856.3|2862.5|2856.5|2860.8|2854.8|7
1635231620000|2021-10-26 07:00:20|2862|2856|2862|2856|2862|2856|2862|2856|1
1635231630000|2021-10-26 07:00:30|2862.5|2856.5|2864|2858|2865.3|2859.3|2862.5|2856.5|8
1635231640000|2021-10-26 07:00:40|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1635231660000|2021-10-26 07:01:00|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1635231670000|2021-10-26 07:01:10|2865|2859|2865|2859|2865|2859|2865|2859|1
1635231680000|2021-10-26 07:01:20|2864.8|2858.8|2866.5|2860.5|2867|2861|2864.5|2858.5|9
1635231740000|2021-10-26 07:02:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1635231760000|2021-10-26 07:02:40|2866.5|2860.5|2867.5|2861.5|2867.5|2861.5|2866.5|2860.5|3
1635231770000|2021-10-26 07:02:50|2866.5|2860.5|2865.8|2859.8|2866.5|2860.5|2865.8|2859.8|2
1635231780000|2021-10-26 07:03:00|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|2
1635231800000|2021-10-26 07:03:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1635231810000|2021-10-26 07:03:30|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|5
1635231830000|2021-10-26 07:03:50|2869|2863|2870.8|2864.8|2870.8|2864.8|2869|2863|2
1635231850000|2021-10-26 07:04:10|2871|2865|2871|2865|2871|2865|2871|2865|1
1635231860000|2021-10-26 07:04:20|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1635231870000|2021-10-26 07:04:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|3
1635231880000|2021-10-26 07:04:40|2869.8|2863.8|2868.5|2862.5|2870.3|2864.3|2868.5|2862.5|4
1635231890000|2021-10-26 07:04:50|2868.3|2862.3|2866.5|2860.5|2868.3|2862.3|2866.5|2860.5|7
1635231900000|2021-10-26 07:05:00|2866.3|2860.3|2866.5|2860.5|2867|2861|2866|2860|6
1635231910000|2021-10-26 07:05:10|2866.3|2860.3|2867|2861|2867|2861|2866.3|2860.3|3
1635231920000|2021-10-26 07:05:20|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|3
1635231940000|2021-10-26 07:05:40|2867|2861|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|4
1635231980000|2021-10-26 07:06:20|2867.3|2861.3|2868|2862|2868|2862|2867.3|2861.3|4
1635232000000|2021-10-26 07:06:40|2867.5|2861.5|2864.3|2858.3|2867.5|2861.5|2864|2858|5
1635232010000|2021-10-26 07:06:50|2864|2858|2864|2858|2864|2858|2864|2858|1
1635232050000|2021-10-26 07:07:30|2863.8|2857.8|2862.5|2856.5|2863.8|2857.8|2862.5|2856.5|4
1635232060000|2021-10-26 07:07:40|2862.8|2856.8|2863|2857|2863|2857|2862.5|2856.5|3
1635232070000|2021-10-26 07:07:50|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1635232130000|2021-10-26 07:08:50|2864.3|2858.3|2865|2859|2865|2859|2864.3|2858.3|3
1635232140000|2021-10-26 07:09:00|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864.5|2858.5|4
1635232150000|2021-10-26 07:09:10|2865|2859|2864.5|2858.5|2865|2859|2864.5|2858.5|2
1635232170000|2021-10-26 07:09:30|2864.3|2858.3|2863|2857|2864.3|2858.3|2863|2857|4
1635232200000|2021-10-26 07:10:00|2863.3|2857.3|2864|2858|2864|2858|2863.3|2857.3|2
1635232330000|2021-10-26 07:12:10|2863.8|2857.8|2862.8|2856.8|2863.8|2857.8|2862.8|2856.8|3
1635232340000|2021-10-26 07:12:20|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1635232360000|2021-10-26 07:12:40|2860|2854|2859.3|2853.3|2860.3|2854.3|2859.3|2853.3|4
1635232420000|2021-10-26 07:13:40|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1635232460000|2021-10-26 07:14:20|2859.8|2853.8|2861.5|2855.5|2861.5|2855.5|2859.8|2853.8|2
1635232470000|2021-10-26 07:14:30|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1635232480000|2021-10-26 07:14:40|2860.8|2854.8|2861|2855|2861|2855|2860.5|2854.5|4
1635232490000|2021-10-26 07:14:50|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1635232530000|2021-10-26 07:15:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635232540000|2021-10-26 07:15:40|2861|2855|2861|2855|2861|2855|2861|2855|1
1635232560000|2021-10-26 07:16:00|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635232600000|2021-10-26 07:16:40|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1635232610000|2021-10-26 07:16:50|2861|2855|2860.5|2854.5|2861|2855|2860.5|2854.5|3
1635232660000|2021-10-26 07:17:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635232670000|2021-10-26 07:17:50|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1635232680000|2021-10-26 07:18:00|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1635232690000|2021-10-26 07:18:10|2861.8|2855.8|2862.3|2856.3|2862.8|2856.8|2861.8|2855.8|4
1635232700000|2021-10-26 07:18:20|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|2
1635232730000|2021-10-26 07:18:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1635232740000|2021-10-26 07:19:00|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1635232750000|2021-10-26 07:19:10|2862.8|2856.8|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|4
1635232760000|2021-10-26 07:19:20|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635232770000|2021-10-26 07:19:30|2861|2855|2858.8|2852.8|2861|2855|2858.8|2852.8|3
1635232800000|2021-10-26 07:20:00|2858.5|2852.5|2857.5|2851.5|2858.5|2852.5|2856.8|2850.8|8
1635232810000|2021-10-26 07:20:10|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857|2851|4
1635232820000|2021-10-26 07:20:20|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1635232830000|2021-10-26 07:20:30|2857.5|2851.5|2858.3|2852.3|2858.8|2852.8|2857.5|2851.5|5
1635232840000|2021-10-26 07:20:40|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1635232850000|2021-10-26 07:20:50|2858|2852|2857.8|2851.8|2858.3|2852.3|2857.8|2851.8|4
1635232860000|2021-10-26 07:21:00|2858|2852|2858|2852|2858.3|2852.3|2858|2852|3
1635232870000|2021-10-26 07:21:10|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|3
1635232880000|2021-10-26 07:21:20|2859|2853|2857.8|2851.8|2859|2853|2857.8|2851.8|5
1635232890000|2021-10-26 07:21:30|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1635232910000|2021-10-26 07:21:50|2857.8|2851.8|2856.8|2850.8|2857.8|2851.8|2856.8|2850.8|2
1635232920000|2021-10-26 07:22:00|2856.5|2850.5|2855.5|2849.5|2856.5|2850.5|2855.5|2849.5|3
1635232930000|2021-10-26 07:22:10|2855.8|2849.8|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|2
1635232940000|2021-10-26 07:22:20|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1635232970000|2021-10-26 07:22:50|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1635232980000|2021-10-26 07:23:00|2854.8|2848.8|2856.3|2850.3|2856.3|2850.3|2854.8|2848.8|4
1635232990000|2021-10-26 07:23:10|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1635233000000|2021-10-26 07:23:20|2856|2850|2856|2850|2856|2850|2856|2850|1
1635233020000|2021-10-26 07:23:40|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1635233030000|2021-10-26 07:23:50|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1635233040000|2021-10-26 07:24:00|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1635233050000|2021-10-26 07:24:10|2855|2849|2855.5|2849.5|2855.5|2849.5|2855|2849|2
1635233060000|2021-10-26 07:24:20|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1635233120000|2021-10-26 07:25:20|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1635233140000|2021-10-26 07:25:40|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1635233150000|2021-10-26 07:25:50|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2854.8|2848.8|5
1635233170000|2021-10-26 07:26:10|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1635233190000|2021-10-26 07:26:30|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1635233210000|2021-10-26 07:26:50|2854.8|2848.8|2855.5|2849.5|2855.5|2849.5|2854.8|2848.8|2
1635233240000|2021-10-26 07:27:20|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1635233250000|2021-10-26 07:27:30|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1635233260000|2021-10-26 07:27:40|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1635233270000|2021-10-26 07:27:50|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1635233280000|2021-10-26 07:28:00|2855|2849|2855|2849|2855|2849|2855|2849|1
1635233290000|2021-10-26 07:28:10|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1635233310000|2021-10-26 07:28:30|2854.8|2848.8|2854.5|2848.5|2854.8|2848.8|2854.5|2848.5|2
1635233330000|2021-10-26 07:28:50|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1635233340000|2021-10-26 07:29:00|2854|2848|2854.5|2848.5|2854.5|2848.5|2854|2848|3
1635233350000|2021-10-26 07:29:10|2854.3|2848.3|2854.8|2848.8|2854.8|2848.8|2854|2848|4
1635233360000|2021-10-26 07:29:20|2855|2849|2854.5|2848.5|2855|2849|2854.5|2848.5|3
1635233400000|2021-10-26 07:30:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1635233410000|2021-10-26 07:30:10|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1635233420000|2021-10-26 07:30:20|2854.5|2848.5|2854.8|2848.8|2855|2849|2854|2848|6
1635233430000|2021-10-26 07:30:30|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1635233440000|2021-10-26 07:30:40|2854|2848|2854|2848|2854|2848|2854|2848|1
1635233450000|2021-10-26 07:30:50|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1635233460000|2021-10-26 07:31:00|2854.3|2848.3|2854.8|2848.8|2854.8|2848.8|2854.3|2848.3|3
1635233480000|2021-10-26 07:31:20|2855|2849|2855.3|2849.3|2855.3|2849.3|2855|2849|2
1635233510000|2021-10-26 07:31:50|2855.5|2849.5|2856|2850|2856|2850|2855.5|2849.5|2
1635233530000|2021-10-26 07:32:10|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1635233540000|2021-10-26 07:32:20|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1635233550000|2021-10-26 07:32:30|2856|2850|2855.8|2849.8|2856.3|2850.3|2855.8|2849.8|3
1635233560000|2021-10-26 07:32:40|2856.3|2850.3|2857.3|2851.3|2857.3|2851.3|2856.3|2850.3|3
1635233600000|2021-10-26 07:33:20|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1635233670000|2021-10-26 07:34:30|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|3
1635233700000|2021-10-26 07:35:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1635233720000|2021-10-26 07:35:20|2857|2851|2857.3|2851.3|2857.5|2851.5|2857|2851|4
1635233800000|2021-10-26 07:36:40|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1635233890000|2021-10-26 07:38:10|2857.5|2851.5|2856.8|2850.8|2857.5|2851.5|2856.8|2850.8|4
1635233900000|2021-10-26 07:38:20|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|4
1635233920000|2021-10-26 07:38:40|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1635233930000|2021-10-26 07:38:50|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1635233940000|2021-10-26 07:39:00|2856.3|2850.3|2855.5|2849.5|2856.3|2850.3|2855.5|2849.5|2
1635233950000|2021-10-26 07:39:10|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1635233960000|2021-10-26 07:39:20|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1635233970000|2021-10-26 07:39:30|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|2
1635233980000|2021-10-26 07:39:40|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1635233990000|2021-10-26 07:39:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1635234020000|2021-10-26 07:40:20|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1635234040000|2021-10-26 07:40:40|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1635234060000|2021-10-26 07:41:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1635234090000|2021-10-26 07:41:30|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1635234100000|2021-10-26 07:41:40|2857|2851|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|4
1635234110000|2021-10-26 07:41:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1635234120000|2021-10-26 07:42:00|2857.8|2851.8|2856.8|2850.8|2857.8|2851.8|2856.8|2850.8|2
1635234130000|2021-10-26 07:42:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1635234160000|2021-10-26 07:42:40|2857.3|2851.3|2856|2850|2857.3|2851.3|2856|2850|4
1635234170000|2021-10-26 07:42:50|2856.3|2850.3|2856.8|2850.8|2856.8|2850.8|2856.3|2850.3|2
1635234330000|2021-10-26 07:45:30|2856.5|2850.5|2856|2850|2856.5|2850.5|2856|2850|2
1635234390000|2021-10-26 07:46:30|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1635234440000|2021-10-26 07:47:20|2856|2850|2856|2850|2856|2850|2856|2850|1
1635234520000|2021-10-26 07:48:40|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1635234550000|2021-10-26 07:49:10|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|2
1635234570000|2021-10-26 07:49:30|2856.8|2850.8|2856.3|2850.3|2856.8|2850.8|2856.3|2850.3|2
1635234600000|2021-10-26 07:50:00|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|2
1635234620000|2021-10-26 07:50:20|2857|2851|2857|2851|2857.3|2851.3|2857|2851|3
1635234640000|2021-10-26 07:50:40|2857.3|2851.3|2858|2852|2858|2852|2857.3|2851.3|4
1635234650000|2021-10-26 07:50:50|2857.8|2851.8|2858.5|2852.5|2858.5|2852.5|2857.8|2851.8|4
1635234660000|2021-10-26 07:51:00|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1635234670000|2021-10-26 07:51:10|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1635234720000|2021-10-26 07:52:00|2858.5|2852.5|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|2
1635234770000|2021-10-26 07:52:50|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1635234780000|2021-10-26 07:53:00|2860.3|2854.3|2861.3|2855.3|2861.3|2855.3|2860.3|2854.3|2
1635234790000|2021-10-26 07:53:10|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1635234810000|2021-10-26 07:53:30|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1635234830000|2021-10-26 07:53:50|2860|2854|2859.3|2853.3|2860|2854|2859.3|2853.3|2
1635234840000|2021-10-26 07:54:00|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1635234890000|2021-10-26 07:54:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1635234900000|2021-10-26 07:55:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635234920000|2021-10-26 07:55:20|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1635234940000|2021-10-26 07:55:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635235000000|2021-10-26 07:56:40|2859|2853|2859|2853|2859|2853|2859|2853|1
1635235040000|2021-10-26 07:57:20|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|3
1635235060000|2021-10-26 07:57:40|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1635235120000|2021-10-26 07:58:40|2859|2853|2861.8|2855.8|2861.8|2855.8|2859|2853|2
1635235130000|2021-10-26 07:58:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1635235150000|2021-10-26 07:59:10|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1635235240000|2021-10-26 08:00:40|2861.3|2855.3|2861|2855|2861.3|2855.3|2860.8|2854.8|3
1635235250000|2021-10-26 08:00:50|2860.5|2854.5|2858.8|2852.8|2860.5|2854.5|2858.5|2852.5|6
1635235260000|2021-10-26 08:01:00|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1635235270000|2021-10-26 08:01:10|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1635235280000|2021-10-26 08:01:20|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1635235300000|2021-10-26 08:01:40|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|4
1635235310000|2021-10-26 08:01:50|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1635235320000|2021-10-26 08:02:00|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1635235330000|2021-10-26 08:02:10|2858.5|2852.5|2860.3|2854.3|2860.3|2854.3|2858.5|2852.5|5
1635235370000|2021-10-26 08:02:50|2860.8|2854.8|2861.5|2855.5|2861.5|2855.5|2860.8|2854.8|2
1635235390000|2021-10-26 08:03:10|2861.8|2855.8|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|2
1635235420000|2021-10-26 08:03:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1635235430000|2021-10-26 08:03:50|2862.8|2856.8|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|5
1635235440000|2021-10-26 08:04:00|2864|2858|2863.8|2857.8|2864|2858|2863.5|2857.5|4
1635235450000|2021-10-26 08:04:10|2864|2858|2863.5|2857.5|2864|2858|2863.5|2857.5|3
1635235470000|2021-10-26 08:04:30|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1635235480000|2021-10-26 08:04:40|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|3
1635235500000|2021-10-26 08:05:00|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1635235510000|2021-10-26 08:05:10|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1635235560000|2021-10-26 08:06:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1635235610000|2021-10-26 08:06:50|2864.5|2858.5|2865.5|2859.5|2865.5|2859.5|2864.5|2858.5|6
1635235660000|2021-10-26 08:07:40|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1635235670000|2021-10-26 08:07:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1635235690000|2021-10-26 08:08:10|2865.8|2859.8|2867.5|2861.5|2867.5|2861.5|2865.8|2859.8|4
1635235700000|2021-10-26 08:08:20|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1635235710000|2021-10-26 08:08:30|2868.5|2862.5|2868|2862|2868.5|2862.5|2868|2862|2
1635235720000|2021-10-26 08:08:40|2867.8|2861.8|2867.3|2861.3|2867.8|2861.8|2867.3|2861.3|2
1635235760000|2021-10-26 08:09:20|2867|2861|2865.8|2859.8|2867|2861|2865.8|2859.8|2
1635235770000|2021-10-26 08:09:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1635235780000|2021-10-26 08:09:40|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1635235830000|2021-10-26 08:10:30|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2866.3|2860.3|5
1635235850000|2021-10-26 08:10:50|2865.8|2859.8|2865.8|2859.8|2866|2860|2865.8|2859.8|3
1635235890000|2021-10-26 08:11:30|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|3
1635235900000|2021-10-26 08:11:40|2866|2860|2866|2860|2866|2860|2866|2860|1
1635235920000|2021-10-26 08:12:00|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1635235940000|2021-10-26 08:12:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1635235990000|2021-10-26 08:13:10|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1635236010000|2021-10-26 08:13:30|2867.8|2861.8|2869.3|2863.3|2869.3|2863.3|2867.8|2861.8|3
1635236030000|2021-10-26 08:13:50|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2870.5|2864.5|2
1635236040000|2021-10-26 08:14:00|2871.8|2865.8|2871.3|2865.3|2871.8|2865.8|2871.3|2865.3|2
1635236050000|2021-10-26 08:14:10|2871|2865|2871|2865|2871|2865|2871|2865|1
1635236060000|2021-10-26 08:14:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1635236070000|2021-10-26 08:14:30|2871|2865|2871|2865|2871|2865|2871|2865|1
1635236090000|2021-10-26 08:14:50|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1635236100000|2021-10-26 08:15:00|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1635236110000|2021-10-26 08:15:10|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|3
1635236120000|2021-10-26 08:15:20|2870.5|2864.5|2870|2864|2870.5|2864.5|2870|2864|3
1635236130000|2021-10-26 08:15:30|2870.5|2864.5|2871|2865|2872.3|2866.3|2870.5|2864.5|5
1635236140000|2021-10-26 08:15:40|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1635236150000|2021-10-26 08:15:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1635236160000|2021-10-26 08:16:00|2871|2865|2870.5|2864.5|2871|2865|2870.3|2864.3|6
1635236170000|2021-10-26 08:16:10|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1635236180000|2021-10-26 08:16:20|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1635236190000|2021-10-26 08:16:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1635236200000|2021-10-26 08:16:40|2871.5|2865.5|2871.5|2865.5|2871.8|2865.8|2870.5|2864.5|7
1635236210000|2021-10-26 08:16:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1635236220000|2021-10-26 08:17:00|2871|2865|2871|2865|2871|2865|2871|2865|1
1635236230000|2021-10-26 08:17:10|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2870.8|2864.8|4
1635236240000|2021-10-26 08:17:20|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|2
1635236250000|2021-10-26 08:17:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1635236260000|2021-10-26 08:17:40|2872.3|2866.3|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|2
1635236270000|2021-10-26 08:17:50|2871.3|2865.3|2871.8|2865.8|2872|2866|2871.3|2865.3|5
1635236280000|2021-10-26 08:18:00|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1635236300000|2021-10-26 08:18:20|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1635236310000|2021-10-26 08:18:30|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1635236320000|2021-10-26 08:18:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1635236330000|2021-10-26 08:18:50|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1635236350000|2021-10-26 08:19:10|2870.5|2864.5|2871.8|2865.8|2871.8|2865.8|2870.5|2864.5|3
1635236360000|2021-10-26 08:19:20|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1635236410000|2021-10-26 08:20:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1635236420000|2021-10-26 08:20:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1635236430000|2021-10-26 08:20:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2871.8|2865.8|6
1635236470000|2021-10-26 08:21:10|2872.5|2866.5|2873.3|2867.3|2873.3|2867.3|2872.5|2866.5|2
1635236500000|2021-10-26 08:21:40|2873|2867|2872.5|2866.5|2873|2867|2872.5|2866.5|2
1635236520000|2021-10-26 08:22:00|2872.3|2866.3|2872.8|2866.8|2872.8|2866.8|2872.3|2866.3|3
1635236550000|2021-10-26 08:22:30|2872.3|2866.3|2873.3|2867.3|2873.3|2867.3|2872.3|2866.3|4
1635236560000|2021-10-26 08:22:40|2873|2867|2873|2867|2873|2867|2873|2867|1
1635236570000|2021-10-26 08:22:50|2872.8|2866.8|2873|2867|2873.3|2867.3|2872.8|2866.8|4
1635236580000|2021-10-26 08:23:00|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1635236590000|2021-10-26 08:23:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1635236600000|2021-10-26 08:23:20|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1635236630000|2021-10-26 08:23:50|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1635236640000|2021-10-26 08:24:00|2873|2867|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|5
1635236650000|2021-10-26 08:24:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1635236660000|2021-10-26 08:24:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1635236670000|2021-10-26 08:24:30|2872.5|2866.5|2873.5|2867.5|2873.5|2867.5|2872.5|2866.5|4
1635236720000|2021-10-26 08:25:20|2873.8|2867.8|2875|2869|2875.5|2869.5|2873.8|2867.8|5
1635236730000|2021-10-26 08:25:30|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1635236740000|2021-10-26 08:25:40|2874|2868|2874.5|2868.5|2874.5|2868.5|2873.8|2867.8|4
1635236770000|2021-10-26 08:26:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1635236780000|2021-10-26 08:26:20|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1635236810000|2021-10-26 08:26:50|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1635236820000|2021-10-26 08:27:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.3|2868.3|3
1635236830000|2021-10-26 08:27:10|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1635236840000|2021-10-26 08:27:20|2874.8|2868.8|2876.5|2870.5|2876.5|2870.5|2874.8|2868.8|3
1635236850000|2021-10-26 08:27:30|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1635236860000|2021-10-26 08:27:40|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1635236870000|2021-10-26 08:27:50|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876.8|2870.8|2
1635236900000|2021-10-26 08:28:20|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1635236910000|2021-10-26 08:28:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1635236920000|2021-10-26 08:28:40|2877|2871|2876.3|2870.3|2877|2871|2876.3|2870.3|2
1635236930000|2021-10-26 08:28:50|2876|2870|2876|2870|2876|2870|2876|2870|1
1635236940000|2021-10-26 08:29:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1635236980000|2021-10-26 08:29:40|2876.5|2870.5|2876|2870|2876.5|2870.5|2876|2870|3
1635237000000|2021-10-26 08:30:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1635237010000|2021-10-26 08:30:10|2876|2870|2877|2871|2877|2871|2876|2870|2
1635237050000|2021-10-26 08:30:50|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|4
1635237060000|2021-10-26 08:31:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876|2870|3
1635237070000|2021-10-26 08:31:10|2877|2871|2876.8|2870.8|2877.5|2871.5|2876.8|2870.8|3
1635237090000|2021-10-26 08:31:30|2877|2871|2877|2871|2877|2871|2877|2871|1
1635237100000|2021-10-26 08:31:40|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1635237120000|2021-10-26 08:32:00|2875|2869|2874.8|2868.8|2875|2869|2874.8|2868.8|2
1635237140000|2021-10-26 08:32:20|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874|2868|3
1635237170000|2021-10-26 08:32:50|2874.8|2868.8|2876|2870|2876|2870|2874.8|2868.8|2
1635237180000|2021-10-26 08:33:00|2875.8|2869.8|2875|2869|2875.8|2869.8|2875|2869|3
1635237190000|2021-10-26 08:33:10|2875.3|2869.3|2877|2871|2877|2871|2875|2869|5
1635237200000|2021-10-26 08:33:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1635237210000|2021-10-26 08:33:30|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1635237230000|2021-10-26 08:33:50|2877|2871|2876.3|2870.3|2877|2871|2876.3|2870.3|4
1635237240000|2021-10-26 08:34:00|2876|2870|2875.3|2869.3|2876|2870|2875|2869|5
1635237250000|2021-10-26 08:34:10|2875.5|2869.5|2877|2871|2877|2871|2875.5|2869.5|2
1635237260000|2021-10-26 08:34:20|2876.8|2870.8|2877|2871|2877|2871|2876.8|2870.8|2
1635237280000|2021-10-26 08:34:40|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|4
1635237290000|2021-10-26 08:34:50|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1635237300000|2021-10-26 08:35:00|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|5
1635237310000|2021-10-26 08:35:10|2875.5|2869.5|2874.5|2868.5|2875.5|2869.5|2874.5|2868.5|5
1635237320000|2021-10-26 08:35:20|2874|2868|2874.5|2868.5|2874.5|2868.5|2874|2868|2
1635237330000|2021-10-26 08:35:30|2874.8|2868.8|2874.3|2868.3|2874.8|2868.8|2874.3|2868.3|3
1635237350000|2021-10-26 08:35:50|2874|2868|2873.8|2867.8|2874|2868|2873.5|2867.5|5
1635237360000|2021-10-26 08:36:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1635237390000|2021-10-26 08:36:30|2873.5|2867.5|2870.3|2864.3|2873.5|2867.5|2870.3|2864.3|4
1635237400000|2021-10-26 08:36:40|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|2
1635237430000|2021-10-26 08:37:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1635237450000|2021-10-26 08:37:30|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1635237460000|2021-10-26 08:37:40|2867.8|2861.8|2867|2861|2867.8|2861.8|2866.3|2860.3|5
1635237480000|2021-10-26 08:38:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1635237510000|2021-10-26 08:38:30|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|2
1635237520000|2021-10-26 08:38:40|2865.5|2859.5|2864|2858|2865.5|2859.5|2864|2858|3
1635237530000|2021-10-26 08:38:50|2863.8|2857.8|2865|2859|2865|2859|2863.5|2857.5|4
1635237550000|2021-10-26 08:39:10|2865.3|2859.3|2867.3|2861.3|2867.3|2861.3|2865.3|2859.3|2
1635237560000|2021-10-26 08:39:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1635237570000|2021-10-26 08:39:30|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1635237580000|2021-10-26 08:39:40|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1635237590000|2021-10-26 08:39:50|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1635237610000|2021-10-26 08:40:10|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|2
1635237620000|2021-10-26 08:40:20|2865.3|2859.3|2865.8|2859.8|2865.8|2859.8|2865.3|2859.3|2
1635237630000|2021-10-26 08:40:30|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1635237650000|2021-10-26 08:40:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1635237660000|2021-10-26 08:41:00|2865.5|2859.5|2865|2859|2865.5|2859.5|2864.8|2858.8|4
1635237670000|2021-10-26 08:41:10|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1635237680000|2021-10-26 08:41:20|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1635237690000|2021-10-26 08:41:30|2865|2859|2864|2858|2865|2859|2864|2858|7
1635237700000|2021-10-26 08:41:40|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1635237710000|2021-10-26 08:41:50|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863|2857|6
1635237720000|2021-10-26 08:42:00|2863.5|2857.5|2862|2856|2863.8|2857.8|2862|2856|4
1635237730000|2021-10-26 08:42:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1635237740000|2021-10-26 08:42:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1635237750000|2021-10-26 08:42:30|2862|2856|2862.3|2856.3|2862.5|2856.5|2862|2856|4
1635237770000|2021-10-26 08:42:50|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1635237780000|2021-10-26 08:43:00|2862.3|2856.3|2861.3|2855.3|2862.3|2856.3|2861.3|2855.3|4
1635237790000|2021-10-26 08:43:10|2861.5|2855.5|2863.5|2857.5|2863.5|2857.5|2861.5|2855.5|3
1635237800000|2021-10-26 08:43:20|2864|2858|2864|2858|2864|2858|2864|2858|1
1635237810000|2021-10-26 08:43:30|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1635237840000|2021-10-26 08:44:00|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1635237850000|2021-10-26 08:44:10|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1635237860000|2021-10-26 08:44:20|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1635237870000|2021-10-26 08:44:30|2864.3|2858.3|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|5
1635237890000|2021-10-26 08:44:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1635237900000|2021-10-26 08:45:00|2864.3|2858.3|2864|2858|2864.3|2858.3|2863.5|2857.5|6
1635237910000|2021-10-26 08:45:10|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1635237930000|2021-10-26 08:45:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1635237940000|2021-10-26 08:45:40|2864.5|2858.5|2865.3|2859.3|2865.3|2859.3|2864.5|2858.5|2
1635237950000|2021-10-26 08:45:50|2865.8|2859.8|2866.3|2860.3|2866.3|2860.3|2865.8|2859.8|2
1635237970000|2021-10-26 08:46:10|2866|2860|2866|2860|2866|2860|2866|2860|1
1635237990000|2021-10-26 08:46:30|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1635238010000|2021-10-26 08:46:50|2865|2859|2864.8|2858.8|2865|2859|2864.3|2858.3|5
1635238020000|2021-10-26 08:47:00|2864.3|2858.3|2865.5|2859.5|2865.5|2859.5|2864.3|2858.3|4
1635238030000|2021-10-26 08:47:10|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1635238040000|2021-10-26 08:47:20|2866|2860|2864.8|2858.8|2866|2860|2864.8|2858.8|3
1635238050000|2021-10-26 08:47:30|2864.5|2858.5|2863.8|2857.8|2864.5|2858.5|2863.8|2857.8|4
1635238060000|2021-10-26 08:47:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1635238070000|2021-10-26 08:47:50|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1635238080000|2021-10-26 08:48:00|2864|2858|2865.3|2859.3|2865.3|2859.3|2864|2858|2
1635238090000|2021-10-26 08:48:10|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1635238100000|2021-10-26 08:48:20|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1635238110000|2021-10-26 08:48:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1635238120000|2021-10-26 08:48:40|2866.3|2860.3|2865|2859|2866.3|2860.3|2865|2859|3
1635238130000|2021-10-26 08:48:50|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1635238140000|2021-10-26 08:49:00|2864.3|2858.3|2866.3|2860.3|2866.3|2860.3|2864.3|2858.3|4
1635238150000|2021-10-26 08:49:10|2866|2860|2866|2860|2866|2860|2866|2860|1
1635238170000|2021-10-26 08:49:30|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.3|2859.3|4
1635238180000|2021-10-26 08:49:40|2865.5|2859.5|2866|2860|2866.3|2860.3|2865.5|2859.5|4
1635238200000|2021-10-26 08:50:00|2865.8|2859.8|2864.5|2858.5|2865.8|2859.8|2864.5|2858.5|4
1635238210000|2021-10-26 08:50:10|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1635238220000|2021-10-26 08:50:20|2864.5|2858.5|2865.8|2859.8|2865.8|2859.8|2864.5|2858.5|4
1635238230000|2021-10-26 08:50:30|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1635238240000|2021-10-26 08:50:40|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1635238270000|2021-10-26 08:51:10|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1635238280000|2021-10-26 08:51:20|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2864.5|2858.5|7
1635238290000|2021-10-26 08:51:30|2865.5|2859.5|2866|2860|2866|2860|2865.5|2859.5|2
1635238300000|2021-10-26 08:51:40|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1635238310000|2021-10-26 08:51:50|2865.5|2859.5|2864.8|2858.8|2865.5|2859.5|2864.8|2858.8|3
1635238340000|2021-10-26 08:52:20|2865.3|2859.3|2864.5|2858.5|2865.3|2859.3|2864.5|2858.5|3
1635238350000|2021-10-26 08:52:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864|2858|3
1635238360000|2021-10-26 08:52:40|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1635238370000|2021-10-26 08:52:50|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|2
1635238380000|2021-10-26 08:53:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1635238390000|2021-10-26 08:53:10|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1635238410000|2021-10-26 08:53:30|2863.8|2857.8|2865.3|2859.3|2865.3|2859.3|2863.8|2857.8|4
1635238420000|2021-10-26 08:53:40|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1635238430000|2021-10-26 08:53:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1635238440000|2021-10-26 08:54:00|2865.3|2859.3|2864.5|2858.5|2865.3|2859.3|2864.5|2858.5|3
1635238450000|2021-10-26 08:54:10|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1635238460000|2021-10-26 08:54:20|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.3|2857.3|3
1635238470000|2021-10-26 08:54:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1635238490000|2021-10-26 08:54:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1635238520000|2021-10-26 08:55:20|2863.8|2857.8|2864.5|2858.5|2864.5|2858.5|2863.8|2857.8|4
1635238530000|2021-10-26 08:55:30|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|3
1635238540000|2021-10-26 08:55:40|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1635238560000|2021-10-26 08:56:00|2865|2859|2864|2858|2865|2859|2864|2858|6
1635238570000|2021-10-26 08:56:10|2864.5|2858.5|2865.3|2859.3|2865.3|2859.3|2864.5|2858.5|5
1635238590000|2021-10-26 08:56:30|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864.3|2858.3|2
1635238610000|2021-10-26 08:56:50|2864|2858|2865.3|2859.3|2865.3|2859.3|2864|2858|2
1635238620000|2021-10-26 08:57:00|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1635238630000|2021-10-26 08:57:10|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|3
1635238640000|2021-10-26 08:57:20|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1635238670000|2021-10-26 08:57:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1635238680000|2021-10-26 08:58:00|2865|2859|2864.3|2858.3|2865|2859|2864.3|2858.3|2
1635238690000|2021-10-26 08:58:10|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1635238700000|2021-10-26 08:58:20|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|3
1635238710000|2021-10-26 08:58:30|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1635238720000|2021-10-26 08:58:40|2864.3|2858.3|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|3
1635238750000|2021-10-26 08:59:10|2864|2858|2864.5|2858.5|2864.5|2858.5|2864|2858|2
1635238760000|2021-10-26 08:59:20|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1635238770000|2021-10-26 08:59:30|2865|2859|2865|2859|2865|2859|2865|2859|1
1635238780000|2021-10-26 08:59:40|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1635238790000|2021-10-26 08:59:50|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|3
1635238800000|2021-10-26 09:00:00|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1635238810000|2021-10-26 09:00:10|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1635238820000|2021-10-26 09:00:20|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865|2859|3
1635238830000|2021-10-26 09:00:30|2864.8|2858.8|2866.3|2860.3|2866.5|2860.5|2864.8|2858.8|5
1635238850000|2021-10-26 09:00:50|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1635238860000|2021-10-26 09:01:00|2866|2860|2866|2860|2866|2860|2866|2860|1
1635238880000|2021-10-26 09:01:20|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1635238890000|2021-10-26 09:01:30|2865.8|2859.8|2864|2858|2865.8|2859.8|2864|2858|4
1635238900000|2021-10-26 09:01:40|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1635238910000|2021-10-26 09:01:50|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1635238920000|2021-10-26 09:02:00|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|3
1635238930000|2021-10-26 09:02:10|2864.5|2858.5|2864.5|2858.5|2865.3|2859.3|2864.5|2858.5|3
1635238940000|2021-10-26 09:02:20|2864.3|2858.3|2863.5|2857.5|2864.5|2858.5|2863.5|2857.5|4
1635238950000|2021-10-26 09:02:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1635238960000|2021-10-26 09:02:40|2863|2857|2863.8|2857.8|2863.8|2857.8|2862.5|2856.5|3
1635238980000|2021-10-26 09:03:00|2863.5|2857.5|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|3
1635238990000|2021-10-26 09:03:10|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1635239020000|2021-10-26 09:03:40|2863.5|2857.5|2862.3|2856.3|2863.5|2857.5|2862.3|2856.3|3
1635239040000|2021-10-26 09:04:00|2862|2856|2861.8|2855.8|2862|2856|2861.5|2855.5|5
1635239060000|2021-10-26 09:04:20|2863|2857|2862.3|2856.3|2863|2857|2862.3|2856.3|3
1635239090000|2021-10-26 09:04:50|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1635239110000|2021-10-26 09:05:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1635239120000|2021-10-26 09:05:20|2862.3|2856.3|2862|2856|2862.3|2856.3|2861.8|2855.8|4
1635239130000|2021-10-26 09:05:30|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1635239140000|2021-10-26 09:05:40|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|3
1635239150000|2021-10-26 09:05:50|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1635239180000|2021-10-26 09:06:20|2861.3|2855.3|2860.3|2854.3|2861.3|2855.3|2859.3|2853.3|4
1635239190000|2021-10-26 09:06:30|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1635239200000|2021-10-26 09:06:40|2860|2854|2860.3|2854.3|2860.5|2854.5|2860|2854|3
1635239220000|2021-10-26 09:07:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1635239240000|2021-10-26 09:07:20|2859.8|2853.8|2858.8|2852.8|2859.8|2853.8|2858.5|2852.5|6
1635239250000|2021-10-26 09:07:30|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|3
1635239260000|2021-10-26 09:07:40|2859|2853|2859.3|2853.3|2859.8|2853.8|2859|2853|5
1635239270000|2021-10-26 09:07:50|2858.8|2852.8|2859.8|2853.8|2859.8|2853.8|2858.8|2852.8|6
1635239280000|2021-10-26 09:08:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1635239290000|2021-10-26 09:08:10|2859|2853|2858.3|2852.3|2859|2853|2857.8|2851.8|4
1635239300000|2021-10-26 09:08:20|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1635239320000|2021-10-26 09:08:40|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1635239340000|2021-10-26 09:09:00|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1635239350000|2021-10-26 09:09:10|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|3
1635239360000|2021-10-26 09:09:20|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|3
1635239370000|2021-10-26 09:09:30|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1635239380000|2021-10-26 09:09:40|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1635239390000|2021-10-26 09:09:50|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1635239400000|2021-10-26 09:10:00|2856|2850|2855|2849|2856|2850|2855|2849|2
1635239410000|2021-10-26 09:10:10|2854.5|2848.5|2856|2850|2856|2850|2854.5|2848.5|6
1635239420000|2021-10-26 09:10:20|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1635239430000|2021-10-26 09:10:30|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1635239440000|2021-10-26 09:10:40|2856|2850|2856|2850|2856|2850|2855.8|2849.8|3
1635239480000|2021-10-26 09:11:20|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|2
1635239510000|2021-10-26 09:11:50|2856.3|2850.3|2858.8|2852.8|2858.8|2852.8|2856.3|2850.3|2
1635239520000|2021-10-26 09:12:00|2858.5|2852.5|2857.3|2851.3|2858.5|2852.5|2857.3|2851.3|5
1635239530000|2021-10-26 09:12:10|2857|2851|2857.8|2851.8|2857.8|2851.8|2857|2851|2
1635239540000|2021-10-26 09:12:20|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1635239550000|2021-10-26 09:12:30|2859|2853|2857.8|2851.8|2859.3|2853.3|2857.8|2851.8|4
1635239560000|2021-10-26 09:12:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1635239570000|2021-10-26 09:12:50|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1635239610000|2021-10-26 09:13:30|2858.3|2852.3|2857.5|2851.5|2858.3|2852.3|2857.5|2851.5|3
1635239640000|2021-10-26 09:14:00|2857.3|2851.3|2856.8|2850.8|2857.3|2851.3|2856.5|2850.5|4
1635239650000|2021-10-26 09:14:10|2856.5|2850.5|2857.8|2851.8|2857.8|2851.8|2856.5|2850.5|3
1635239660000|2021-10-26 09:14:20|2857.5|2851.5|2856.8|2850.8|2857.5|2851.5|2856.8|2850.8|3
1635239670000|2021-10-26 09:14:30|2856.5|2850.5|2857.8|2851.8|2857.8|2851.8|2856.3|2850.3|6
1635239680000|2021-10-26 09:14:40|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1635239710000|2021-10-26 09:15:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1635239720000|2021-10-26 09:15:20|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|3
1635239730000|2021-10-26 09:15:30|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1635239740000|2021-10-26 09:15:40|2857|2851|2856.5|2850.5|2857|2851|2856.5|2850.5|3
1635239760000|2021-10-26 09:16:00|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1635239820000|2021-10-26 09:17:00|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1635239830000|2021-10-26 09:17:10|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1635239840000|2021-10-26 09:17:20|2854.5|2848.5|2853.8|2847.8|2854.5|2848.5|2853.8|2847.8|2
1635239850000|2021-10-26 09:17:30|2854|2848|2854|2848|2854|2848|2853.8|2847.8|3
1635239900000|2021-10-26 09:18:20|2854.3|2848.3|2855|2849|2855|2849|2854.3|2848.3|2
1635239920000|2021-10-26 09:18:40|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1635239930000|2021-10-26 09:18:50|2855.8|2849.8|2857|2851|2857.8|2851.8|2855.8|2849.8|5
1635239940000|2021-10-26 09:19:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1635239950000|2021-10-26 09:19:10|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1635239960000|2021-10-26 09:19:20|2856|2850|2856.8|2850.8|2856.8|2850.8|2856|2850|3
1635239970000|2021-10-26 09:19:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1635239980000|2021-10-26 09:19:40|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.3|2850.3|6
1635239990000|2021-10-26 09:19:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1635240000000|2021-10-26 09:20:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1635240010000|2021-10-26 09:20:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1635240020000|2021-10-26 09:20:20|2857.3|2851.3|2860|2854|2860.5|2854.5|2857.3|2851.3|5
1635240030000|2021-10-26 09:20:30|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635240050000|2021-10-26 09:20:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635240060000|2021-10-26 09:21:00|2860|2854|2857.3|2851.3|2860|2854|2857.3|2851.3|2
1635240070000|2021-10-26 09:21:10|2857.5|2851.5|2856.8|2850.8|2857.5|2851.5|2856.5|2850.5|3
1635240080000|2021-10-26 09:21:20|2856.3|2850.3|2856.8|2850.8|2856.8|2850.8|2856.3|2850.3|3
1635240110000|2021-10-26 09:21:50|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1635240130000|2021-10-26 09:22:10|2856.3|2850.3|2857|2851|2857|2851|2856|2850|6
1635240140000|2021-10-26 09:22:20|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1635240180000|2021-10-26 09:23:00|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1635240190000|2021-10-26 09:23:10|2855.3|2849.3|2856.3|2850.3|2856.3|2850.3|2855.3|2849.3|3
1635240230000|2021-10-26 09:23:50|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1635240240000|2021-10-26 09:24:00|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1635240290000|2021-10-26 09:24:50|2855|2849|2854.5|2848.5|2855|2849|2854.5|2848.5|3
1635240300000|2021-10-26 09:25:00|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1635240310000|2021-10-26 09:25:10|2854.8|2848.8|2855.5|2849.5|2855.5|2849.5|2854.8|2848.8|2
1635240320000|2021-10-26 09:25:20|2855|2849|2855|2849|2855|2849|2855|2849|1
1635240330000|2021-10-26 09:25:30|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1635240340000|2021-10-26 09:25:40|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1635240390000|2021-10-26 09:26:30|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1635240440000|2021-10-26 09:27:20|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1635240450000|2021-10-26 09:27:30|2854.5|2848.5|2852.3|2846.3|2854.5|2848.5|2852.3|2846.3|2
1635240460000|2021-10-26 09:27:40|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1635240470000|2021-10-26 09:27:50|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|3
1635240480000|2021-10-26 09:28:00|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|3
1635240490000|2021-10-26 09:28:10|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1635240500000|2021-10-26 09:28:20|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1635240520000|2021-10-26 09:28:40|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1635240550000|2021-10-26 09:29:10|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1635240570000|2021-10-26 09:29:30|2852|2846|2852|2846|2852|2846|2851.8|2845.8|3
1635240580000|2021-10-26 09:29:40|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1635240590000|2021-10-26 09:29:50|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.3|2845.3|4
1635240600000|2021-10-26 09:30:00|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1635240640000|2021-10-26 09:30:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1635240650000|2021-10-26 09:30:50|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1635240670000|2021-10-26 09:31:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1635240710000|2021-10-26 09:31:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1635240720000|2021-10-26 09:32:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1635240730000|2021-10-26 09:32:10|2851.3|2845.3|2852|2846|2852|2846|2851.3|2845.3|4
1635240740000|2021-10-26 09:32:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1635240750000|2021-10-26 09:32:30|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1635240770000|2021-10-26 09:32:50|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1635240780000|2021-10-26 09:33:00|2852.5|2846.5|2851.8|2845.8|2852.5|2846.5|2851.8|2845.8|4
1635240790000|2021-10-26 09:33:10|2851.5|2845.5|2850.3|2844.3|2851.5|2845.5|2850.3|2844.3|5
1635240810000|2021-10-26 09:33:30|2850|2844|2849.3|2843.3|2850.3|2844.3|2849.3|2843.3|5
1635240820000|2021-10-26 09:33:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1635240830000|2021-10-26 09:33:50|2849.3|2843.3|2848|2842|2849.3|2843.3|2848|2842|3
1635240840000|2021-10-26 09:34:00|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|3
1635240850000|2021-10-26 09:34:10|2847|2841|2847|2841|2847|2841|2846.8|2840.8|5
1635240860000|2021-10-26 09:34:20|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1635240870000|2021-10-26 09:34:30|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1635240880000|2021-10-26 09:34:40|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|4
1635240910000|2021-10-26 09:35:10|2848.5|2842.5|2850|2844|2850.3|2844.3|2848.5|2842.5|9
1635240920000|2021-10-26 09:35:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1635240930000|2021-10-26 09:35:30|2850.5|2844.5|2850.8|2844.8|2851|2845|2850.5|2844.5|3
1635240940000|2021-10-26 09:35:40|2851.5|2845.5|2850.8|2844.8|2851.5|2845.5|2850.8|2844.8|2
1635240950000|2021-10-26 09:35:50|2851|2845|2851|2845|2851|2845|2851|2845|1
1635240960000|2021-10-26 09:36:00|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1635240990000|2021-10-26 09:36:30|2850|2844|2849.5|2843.5|2850|2844|2849.5|2843.5|3
1635241000000|2021-10-26 09:36:40|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|3
1635241010000|2021-10-26 09:36:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1635241020000|2021-10-26 09:37:00|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1635241030000|2021-10-26 09:37:10|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|3
1635241060000|2021-10-26 09:37:40|2850|2844|2850|2844|2850|2844|2850|2844|1
1635241080000|2021-10-26 09:38:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1635241090000|2021-10-26 09:38:10|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849|2843|3
1635241100000|2021-10-26 09:38:20|2849|2843|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|4
1635241130000|2021-10-26 09:38:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1635241140000|2021-10-26 09:39:00|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|3
1635241150000|2021-10-26 09:39:10|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|3
1635241170000|2021-10-26 09:39:30|2851|2845|2851|2845|2851|2845|2851|2845|1
1635241180000|2021-10-26 09:39:40|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.3|2844.3|4
1635241190000|2021-10-26 09:39:50|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|2
1635241200000|2021-10-26 09:40:00|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1635241230000|2021-10-26 09:40:30|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1635241240000|2021-10-26 09:40:40|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1635241250000|2021-10-26 09:40:50|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1635241270000|2021-10-26 09:41:10|2851.8|2845.8|2851.8|2845.8|2852|2846|2851.8|2845.8|3
1635241290000|2021-10-26 09:41:30|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1635241310000|2021-10-26 09:41:50|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1635241320000|2021-10-26 09:42:00|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1635241330000|2021-10-26 09:42:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1635241350000|2021-10-26 09:42:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1635241370000|2021-10-26 09:42:50|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|3
1635241380000|2021-10-26 09:43:00|2851.8|2845.8|2852|2846|2852.3|2846.3|2851.8|2845.8|4
1635241400000|2021-10-26 09:43:20|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|3
1635241440000|2021-10-26 09:44:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1635241450000|2021-10-26 09:44:10|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1635241470000|2021-10-26 09:44:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1635241480000|2021-10-26 09:44:40|2852|2846|2852|2846|2852.3|2846.3|2852|2846|3
1635241490000|2021-10-26 09:44:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1635241500000|2021-10-26 09:45:00|2851.5|2845.5|2852|2846|2852.3|2846.3|2851.5|2845.5|5
1635241510000|2021-10-26 09:45:10|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|3
1635241520000|2021-10-26 09:45:20|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2850.5|2844.5|7
1635241530000|2021-10-26 09:45:30|2851.5|2845.5|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|3
1635241540000|2021-10-26 09:45:40|2851.3|2845.3|2851|2845|2851.3|2845.3|2850.8|2844.8|4
1635241600000|2021-10-26 09:46:40|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1635241620000|2021-10-26 09:47:00|2850.8|2844.8|2850|2844|2850.8|2844.8|2850|2844|3
1635241630000|2021-10-26 09:47:10|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.3|2843.3|5
1635241650000|2021-10-26 09:47:30|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1635241670000|2021-10-26 09:47:50|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1635241680000|2021-10-26 09:48:00|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|3
1635241710000|2021-10-26 09:48:30|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|2
1635241720000|2021-10-26 09:48:40|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|6
1635241750000|2021-10-26 09:49:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1635241760000|2021-10-26 09:49:20|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1635241770000|2021-10-26 09:49:30|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1635241780000|2021-10-26 09:49:40|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1635241800000|2021-10-26 09:50:00|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1635241810000|2021-10-26 09:50:10|2852.8|2846.8|2855|2849|2855|2849|2852.8|2846.8|3
1635241820000|2021-10-26 09:50:20|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1635241830000|2021-10-26 09:50:30|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1635241840000|2021-10-26 09:50:40|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1635241850000|2021-10-26 09:50:50|2855.3|2849.3|2855.8|2849.8|2855.8|2849.8|2855.3|2849.3|2
1635241880000|2021-10-26 09:51:20|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.3|2849.3|4
1635241900000|2021-10-26 09:51:40|2856|2850|2855.5|2849.5|2856|2850|2855.3|2849.3|5
1635241920000|2021-10-26 09:52:00|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1635241940000|2021-10-26 09:52:20|2856|2850|2856|2850|2856|2850|2856|2850|1
1635241950000|2021-10-26 09:52:30|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1635241970000|2021-10-26 09:52:50|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1635241980000|2021-10-26 09:53:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1635242000000|2021-10-26 09:53:20|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1635242020000|2021-10-26 09:53:40|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856|2850|3
1635242030000|2021-10-26 09:53:50|2856.8|2850.8|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|2
1635242070000|2021-10-26 09:54:30|2857|2851|2857|2851|2857|2851|2856.8|2850.8|3
1635242100000|2021-10-26 09:55:00|2857.3|2851.3|2858.5|2852.5|2858.5|2852.5|2856.8|2850.8|4
1635242130000|2021-10-26 09:55:30|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1635242140000|2021-10-26 09:55:40|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|3
1635242150000|2021-10-26 09:55:50|2858.8|2852.8|2860|2854|2860|2854|2858.8|2852.8|5
1635242160000|2021-10-26 09:56:00|2859.3|2853.3|2859.3|2853.3|2859.8|2853.8|2859.3|2853.3|3
1635242170000|2021-10-26 09:56:10|2859.8|2853.8|2860.3|2854.3|2860.5|2854.5|2859.8|2853.8|5
1635242210000|2021-10-26 09:56:50|2860|2854|2860|2854|2860|2854|2860|2854|1
1635242220000|2021-10-26 09:57:00|2859.8|2853.8|2858.5|2852.5|2859.8|2853.8|2858.3|2852.3|7
1635242230000|2021-10-26 09:57:10|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1635242240000|2021-10-26 09:57:20|2858.5|2852.5|2859.5|2853.5|2859.5|2853.5|2858.5|2852.5|3
1635242250000|2021-10-26 09:57:30|2859.8|2853.8|2859.3|2853.3|2859.8|2853.8|2859.3|2853.3|2
1635242260000|2021-10-26 09:57:40|2859|2853|2859|2853|2859|2853|2859|2853|1
1635242270000|2021-10-26 09:57:50|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|3
1635242280000|2021-10-26 09:58:00|2858.5|2852.5|2858|2852|2858.5|2852.5|2858|2852|2
1635242290000|2021-10-26 09:58:10|2858.5|2852.5|2857.3|2851.3|2858.5|2852.5|2856.8|2850.8|4
1635242300000|2021-10-26 09:58:20|2857.5|2851.5|2859|2853|2859|2853|2857.5|2851.5|4
1635242310000|2021-10-26 09:58:30|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635242320000|2021-10-26 09:58:40|2859|2853|2859|2853|2859|2853|2859|2853|1
1635242330000|2021-10-26 09:58:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635242350000|2021-10-26 09:59:10|2859|2853|2859|2853|2859|2853|2859|2853|1
1635242370000|2021-10-26 09:59:30|2859.3|2853.3|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|2
1635242380000|2021-10-26 09:59:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635242390000|2021-10-26 09:59:50|2859.5|2853.5|2859|2853|2859.5|2853.5|2859|2853|3
1635242410000|2021-10-26 10:00:10|2859.3|2853.3|2859.8|2853.8|2859.8|2853.8|2859.3|2853.3|2
1635242450000|2021-10-26 10:00:50|2860|2854|2860.8|2854.8|2860.8|2854.8|2860|2854|2
1635242460000|2021-10-26 10:01:00|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1635242470000|2021-10-26 10:01:10|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1635242480000|2021-10-26 10:01:20|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|5
1635242490000|2021-10-26 10:01:30|2861|2855|2861.8|2855.8|2861.8|2855.8|2861|2855|3
1635242500000|2021-10-26 10:01:40|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1635242510000|2021-10-26 10:01:50|2861.5|2855.5|2863.5|2857.5|2863.5|2857.5|2861.5|2855.5|3
1635242520000|2021-10-26 10:02:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1635242530000|2021-10-26 10:02:10|2863.5|2857.5|2862.5|2856.5|2863.5|2857.5|2862.5|2856.5|5
1635242540000|2021-10-26 10:02:20|2862.3|2856.3|2860.5|2854.5|2862.3|2856.3|2860.5|2854.5|2
1635242550000|2021-10-26 10:02:30|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635242560000|2021-10-26 10:02:40|2861.3|2855.3|2860.5|2854.5|2861.3|2855.3|2860.5|2854.5|2
1635242590000|2021-10-26 10:03:10|2860.3|2854.3|2859.3|2853.3|2860.3|2854.3|2859.3|2853.3|5
1635242600000|2021-10-26 10:03:20|2859|2853|2858.5|2852.5|2859|2853|2858|2852|6
1635242620000|2021-10-26 10:03:40|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1635242670000|2021-10-26 10:04:30|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1635242680000|2021-10-26 10:04:40|2858.5|2852.5|2860.3|2854.3|2860.3|2854.3|2858.5|2852.5|3
1635242700000|2021-10-26 10:05:00|2861|2855|2861.8|2855.8|2861.8|2855.8|2861|2855|4
1635242710000|2021-10-26 10:05:10|2861.5|2855.5|2859.3|2853.3|2861.5|2855.5|2859.3|2853.3|4
1635242720000|2021-10-26 10:05:20|2859|2853|2860.8|2854.8|2860.8|2854.8|2858.5|2852.5|6
1635242730000|2021-10-26 10:05:30|2861|2855|2861|2855|2861|2855|2861|2855|1
1635242740000|2021-10-26 10:05:40|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1635242750000|2021-10-26 10:05:50|2860.5|2854.5|2861|2855|2861|2855|2860.5|2854.5|2
1635242760000|2021-10-26 10:06:00|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635242770000|2021-10-26 10:06:10|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1635242800000|2021-10-26 10:06:40|2861.5|2855.5|2863|2857|2863|2857|2861.5|2855.5|2
1635242840000|2021-10-26 10:07:20|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1635242870000|2021-10-26 10:07:50|2862.3|2856.3|2862|2856|2862.3|2856.3|2861.5|2855.5|4
1635242880000|2021-10-26 10:08:00|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1635242900000|2021-10-26 10:08:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1635242930000|2021-10-26 10:08:50|2862|2856|2862.5|2856.5|2862.5|2856.5|2862|2856|2
1635242950000|2021-10-26 10:09:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1635242960000|2021-10-26 10:09:20|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1635242970000|2021-10-26 10:09:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635242980000|2021-10-26 10:09:40|2861|2855|2860|2854|2861|2855|2860|2854|5
1635242990000|2021-10-26 10:09:50|2860.3|2854.3|2860.8|2854.8|2860.8|2854.8|2860.3|2854.3|3
1635243000000|2021-10-26 10:10:00|2860.5|2854.5|2861|2855|2861|2855|2860.5|2854.5|3
1635243010000|2021-10-26 10:10:10|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1635243020000|2021-10-26 10:10:20|2860.3|2854.3|2861|2855|2861|2855|2860|2854|4
1635243040000|2021-10-26 10:10:40|2861.3|2855.3|2861.8|2855.8|2861.8|2855.8|2861.3|2855.3|3
1635243060000|2021-10-26 10:11:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1635243070000|2021-10-26 10:11:10|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1635243080000|2021-10-26 10:11:20|2860.8|2854.8|2861.5|2855.5|2861.5|2855.5|2860.5|2854.5|6
1635243090000|2021-10-26 10:11:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1635243150000|2021-10-26 10:12:30|2861.5|2855.5|2860.8|2854.8|2861.5|2855.5|2860.8|2854.8|2
1635243160000|2021-10-26 10:12:40|2860.5|2854.5|2859.8|2853.8|2860.5|2854.5|2859.8|2853.8|8
1635243180000|2021-10-26 10:13:00|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1635243190000|2021-10-26 10:13:10|2859.5|2853.5|2859.5|2853.5|2860|2854|2859.5|2853.5|4
1635243200000|2021-10-26 10:13:20|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1635243210000|2021-10-26 10:13:30|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|3
1635243220000|2021-10-26 10:13:40|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|2
1635243230000|2021-10-26 10:13:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1635243240000|2021-10-26 10:14:00|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1635243270000|2021-10-26 10:14:30|2858.8|2852.8|2857.8|2851.8|2858.8|2852.8|2857.8|2851.8|5
1635243280000|2021-10-26 10:14:40|2857.3|2851.3|2857.8|2851.8|2857.8|2851.8|2857.3|2851.3|2
1635243340000|2021-10-26 10:15:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1635243360000|2021-10-26 10:16:00|2857.3|2851.3|2859.5|2853.5|2859.5|2853.5|2856.5|2850.5|4
1635243390000|2021-10-26 10:16:30|2859.3|2853.3|2861|2855|2861|2855|2859.3|2853.3|3
1635243420000|2021-10-26 10:17:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635243430000|2021-10-26 10:17:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635243440000|2021-10-26 10:17:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635243450000|2021-10-26 10:17:30|2861|2855|2861|2855|2861|2855|2861|2855|1
1635243460000|2021-10-26 10:17:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635243490000|2021-10-26 10:18:10|2861|2855|2860.3|2854.3|2861|2855|2860.3|2854.3|4
1635243500000|2021-10-26 10:18:20|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635243520000|2021-10-26 10:18:40|2860.3|2854.3|2859.3|2853.3|2860.3|2854.3|2859.3|2853.3|5
1635243540000|2021-10-26 10:19:00|2859.5|2853.5|2860.8|2854.8|2861|2855|2859.5|2853.5|3
1635243550000|2021-10-26 10:19:10|2860.5|2854.5|2860|2854|2860.5|2854.5|2860|2854|3
1635243560000|2021-10-26 10:19:20|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1635243570000|2021-10-26 10:19:30|2860.3|2854.3|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|3
1635243580000|2021-10-26 10:19:40|2860|2854|2860|2854|2860|2854|2860|2854|1
1635243590000|2021-10-26 10:19:50|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1635243600000|2021-10-26 10:20:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635243610000|2021-10-26 10:20:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1635243620000|2021-10-26 10:20:20|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635243640000|2021-10-26 10:20:40|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1635243650000|2021-10-26 10:20:50|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1635243660000|2021-10-26 10:21:00|2860.8|2854.8|2861.3|2855.3|2861.3|2855.3|2860.8|2854.8|2
1635243670000|2021-10-26 10:21:10|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1635243680000|2021-10-26 10:21:20|2860.5|2854.5|2861.3|2855.3|2861.3|2855.3|2860.3|2854.3|4
1635243700000|2021-10-26 10:21:40|2861|2855|2861|2855|2861|2855|2861|2855|1
1635243710000|2021-10-26 10:21:50|2860.8|2854.8|2861.3|2855.3|2861.3|2855.3|2860.8|2854.8|2
1635243720000|2021-10-26 10:22:00|2861|2855|2861|2855|2861|2855|2861|2855|1
1635243730000|2021-10-26 10:22:10|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635243750000|2021-10-26 10:22:30|2861|2855|2860.5|2854.5|2861|2855|2860.5|2854.5|2
1635243780000|2021-10-26 10:23:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635243800000|2021-10-26 10:23:20|2860|2854|2860|2854|2860|2854|2860|2854|1
1635243830000|2021-10-26 10:23:50|2859.8|2853.8|2859|2853|2859.8|2853.8|2859|2853|3
1635243860000|2021-10-26 10:24:20|2858.8|2852.8|2857.3|2851.3|2858.8|2852.8|2857.3|2851.3|3
1635243890000|2021-10-26 10:24:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1635243900000|2021-10-26 10:25:00|2858|2852|2860.5|2854.5|2860.5|2854.5|2858|2852|3
1635243910000|2021-10-26 10:25:10|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635243920000|2021-10-26 10:25:20|2860|2854|2859.5|2853.5|2860|2854|2859.5|2853.5|3
1635243930000|2021-10-26 10:25:30|2859.8|2853.8|2859.3|2853.3|2859.8|2853.8|2859.3|2853.3|2
1635243940000|2021-10-26 10:25:40|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1635243950000|2021-10-26 10:25:50|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1635243960000|2021-10-26 10:26:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1635243970000|2021-10-26 10:26:10|2859.5|2853.5|2861|2855|2861|2855|2859.5|2853.5|5
1635243980000|2021-10-26 10:26:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635243990000|2021-10-26 10:26:30|2860.5|2854.5|2860|2854|2860.5|2854.5|2860|2854|2
1635244020000|2021-10-26 10:27:00|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|3
1635244030000|2021-10-26 10:27:10|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1635244040000|2021-10-26 10:27:20|2859|2853|2860|2854|2860.3|2854.3|2858.8|2852.8|5
1635244060000|2021-10-26 10:27:40|2859.8|2853.8|2860|2854|2860|2854|2859.3|2853.3|4
1635244080000|2021-10-26 10:28:00|2859.8|2853.8|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|3
1635244090000|2021-10-26 10:28:10|2860|2854|2859.5|2853.5|2860|2854|2859.5|2853.5|3
1635244100000|2021-10-26 10:28:20|2859.3|2853.3|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|3
1635244110000|2021-10-26 10:28:30|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|3
1635244120000|2021-10-26 10:28:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635244170000|2021-10-26 10:29:30|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1635244180000|2021-10-26 10:29:40|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859|2853|3
1635244190000|2021-10-26 10:29:50|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1635244200000|2021-10-26 10:30:00|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|5
1635244210000|2021-10-26 10:30:10|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2857.8|2851.8|5
1635244230000|2021-10-26 10:30:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1635244270000|2021-10-26 10:31:10|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|3
1635244280000|2021-10-26 10:31:20|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1635244290000|2021-10-26 10:31:30|2858|2852|2858|2852|2858|2852|2858|2852|1
1635244300000|2021-10-26 10:31:40|2857.8|2851.8|2859.5|2853.5|2859.5|2853.5|2856.8|2850.8|6
1635244340000|2021-10-26 10:32:20|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635244350000|2021-10-26 10:32:30|2859|2853|2858|2852|2859|2853|2858|2852|2
1635244360000|2021-10-26 10:32:40|2857.8|2851.8|2858|2852|2858|2852|2857.8|2851.8|2
1635244370000|2021-10-26 10:32:50|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1635244380000|2021-10-26 10:33:00|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857|2851|3
1635244390000|2021-10-26 10:33:10|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1635244400000|2021-10-26 10:33:20|2857|2851|2857|2851|2857|2851|2857|2851|1
1635244420000|2021-10-26 10:33:40|2856.8|2850.8|2857|2851|2857|2851|2856.5|2850.5|4
1635244430000|2021-10-26 10:33:50|2857.3|2851.3|2858|2852|2858|2852|2857.3|2851.3|2
1635244490000|2021-10-26 10:34:50|2857.8|2851.8|2857|2851|2857.8|2851.8|2857|2851|2
1635244500000|2021-10-26 10:35:00|2857.3|2851.3|2857|2851|2857.3|2851.3|2856.3|2850.3|6
1635244530000|2021-10-26 10:35:30|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1635244550000|2021-10-26 10:35:50|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1635244560000|2021-10-26 10:36:00|2857|2851|2857|2851|2857|2851|2857|2851|1
1635244600000|2021-10-26 10:36:40|2857.5|2851.5|2858.5|2852.5|2858.5|2852.5|2857.5|2851.5|2
1635244610000|2021-10-26 10:36:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1635244620000|2021-10-26 10:37:00|2858|2852|2858|2852|2858|2852|2858|2852|1
1635244630000|2021-10-26 10:37:10|2857.5|2851.5|2858|2852|2858|2852|2857.5|2851.5|2
1635244640000|2021-10-26 10:37:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1635244650000|2021-10-26 10:37:30|2857.5|2851.5|2858.3|2852.3|2858.3|2852.3|2857.5|2851.5|3
1635244660000|2021-10-26 10:37:40|2858.5|2852.5|2859|2853|2859|2853|2858.5|2852.5|2
1635244670000|2021-10-26 10:37:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1635244680000|2021-10-26 10:38:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1635244700000|2021-10-26 10:38:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1635244710000|2021-10-26 10:38:30|2858.3|2852.3|2860|2854|2860|2854|2857.8|2851.8|7
1635244720000|2021-10-26 10:38:40|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1635244730000|2021-10-26 10:38:50|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635244750000|2021-10-26 10:39:10|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1635244760000|2021-10-26 10:39:20|2859.5|2853.5|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|3
1635244770000|2021-10-26 10:39:30|2859.8|2853.8|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|3
1635244780000|2021-10-26 10:39:40|2860.5|2854.5|2861|2855|2861|2855|2860.5|2854.5|2
1635244790000|2021-10-26 10:39:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635244800000|2021-10-26 10:40:00|2861|2855|2860.5|2854.5|2861|2855|2860.5|2854.5|2
1635244810000|2021-10-26 10:40:10|2860.8|2854.8|2861.3|2855.3|2861.3|2855.3|2860.8|2854.8|2
1635244830000|2021-10-26 10:40:30|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1635244870000|2021-10-26 10:41:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1635244880000|2021-10-26 10:41:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635244900000|2021-10-26 10:41:40|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635244910000|2021-10-26 10:41:50|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|2
1635244950000|2021-10-26 10:42:30|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.5|2855.5|2
1635244970000|2021-10-26 10:42:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635245000000|2021-10-26 10:43:20|2860.8|2854.8|2861|2855|2861|2855|2860.3|2854.3|3
1635245030000|2021-10-26 10:43:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635245040000|2021-10-26 10:44:00|2861|2855|2861.3|2855.3|2861.3|2855.3|2860.5|2854.5|5
1635245050000|2021-10-26 10:44:10|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|3
1635245060000|2021-10-26 10:44:20|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1635245070000|2021-10-26 10:44:30|2860.8|2854.8|2860.8|2854.8|2861|2855|2860.8|2854.8|3
1635245080000|2021-10-26 10:44:40|2861|2855|2861.5|2855.5|2861.5|2855.5|2861|2855|3
1635245090000|2021-10-26 10:44:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635245100000|2021-10-26 10:45:00|2861|2855|2861|2855|2861|2855|2861|2855|1
1635245140000|2021-10-26 10:45:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635245150000|2021-10-26 10:45:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635245170000|2021-10-26 10:46:10|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1635245180000|2021-10-26 10:46:20|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1635245190000|2021-10-26 10:46:30|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1635245210000|2021-10-26 10:46:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859|2853|4
1635245230000|2021-10-26 10:47:10|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1635245240000|2021-10-26 10:47:20|2858.5|2852.5|2857.8|2851.8|2858.5|2852.5|2857.8|2851.8|4
1635245260000|2021-10-26 10:47:40|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1635245270000|2021-10-26 10:47:50|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1635245280000|2021-10-26 10:48:00|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1635245290000|2021-10-26 10:48:10|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|3
1635245310000|2021-10-26 10:48:30|2858.8|2852.8|2859.5|2853.5|2859.5|2853.5|2858.8|2852.8|2
1635245330000|2021-10-26 10:48:50|2859.8|2853.8|2860.8|2854.8|2860.8|2854.8|2859.8|2853.8|5
1635245340000|2021-10-26 10:49:00|2860.5|2854.5|2861.3|2855.3|2861.3|2855.3|2860.5|2854.5|3
1635245350000|2021-10-26 10:49:10|2861.5|2855.5|2860.8|2854.8|2861.5|2855.5|2860.8|2854.8|4
1635245360000|2021-10-26 10:49:20|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1635245370000|2021-10-26 10:49:30|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1635245380000|2021-10-26 10:49:40|2859.5|2853.5|2861|2855|2861|2855|2859.5|2853.5|3
1635245400000|2021-10-26 10:50:00|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1635245410000|2021-10-26 10:50:10|2861.3|2855.3|2862|2856|2862|2856|2861|2855|4
1635245420000|2021-10-26 10:50:20|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1635245430000|2021-10-26 10:50:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1635245450000|2021-10-26 10:50:50|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1635245460000|2021-10-26 10:51:00|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|2
1635245470000|2021-10-26 10:51:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1635245480000|2021-10-26 10:51:20|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1635245500000|2021-10-26 10:51:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1635245510000|2021-10-26 10:51:50|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862|2856|3
1635245530000|2021-10-26 10:52:10|2862.3|2856.3|2860.5|2854.5|2862.3|2856.3|2860|2854|6
1635245540000|2021-10-26 10:52:20|2860.8|2854.8|2861.5|2855.5|2861.5|2855.5|2860.8|2854.8|3
1635245560000|2021-10-26 10:52:40|2861.3|2855.3|2859.8|2853.8|2861.3|2855.3|2859.8|2853.8|3
1635245570000|2021-10-26 10:52:50|2860|2854|2859.5|2853.5|2860|2854|2859.5|2853.5|2
1635245580000|2021-10-26 10:53:00|2859.3|2853.3|2859.8|2853.8|2859.8|2853.8|2858.8|2852.8|4
1635245590000|2021-10-26 10:53:10|2860|2854|2859.8|2853.8|2860|2854|2859.5|2853.5|3
1635245600000|2021-10-26 10:53:20|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1635245630000|2021-10-26 10:53:50|2860|2854|2860|2854|2860|2854|2860|2854|1
1635245640000|2021-10-26 10:54:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1635245650000|2021-10-26 10:54:10|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1635245660000|2021-10-26 10:54:20|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1635245700000|2021-10-26 10:55:00|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1635245710000|2021-10-26 10:55:10|2858|2852|2857.3|2851.3|2858|2852|2857.3|2851.3|3
1635245720000|2021-10-26 10:55:20|2857.5|2851.5|2858|2852|2858|2852|2857.5|2851.5|2
1635245730000|2021-10-26 10:55:30|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1635245740000|2021-10-26 10:55:40|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1635245750000|2021-10-26 10:55:50|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|2
1635245760000|2021-10-26 10:56:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1635245770000|2021-10-26 10:56:10|2856.5|2850.5|2856|2850|2856.5|2850.5|2855.8|2849.8|4
1635245780000|2021-10-26 10:56:20|2856.3|2850.3|2854.8|2848.8|2856.3|2850.3|2854.8|2848.8|3
1635245790000|2021-10-26 10:56:30|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853.8|2847.8|3
1635245800000|2021-10-26 10:56:40|2854|2848|2855.5|2849.5|2855.5|2849.5|2854|2848|4
1635245810000|2021-10-26 10:56:50|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1635245850000|2021-10-26 10:57:30|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1635245860000|2021-10-26 10:57:40|2854.5|2848.5|2854|2848|2854.5|2848.5|2854|2848|3
1635245870000|2021-10-26 10:57:50|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854|2848|4
1635245880000|2021-10-26 10:58:00|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1635245890000|2021-10-26 10:58:10|2853.5|2847.5|2853.3|2847.3|2853.5|2847.5|2853.3|2847.3|2
1635245900000|2021-10-26 10:58:20|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1635245910000|2021-10-26 10:58:30|2852.5|2846.5|2852|2846|2852.8|2846.8|2852|2846|4
1635245930000|2021-10-26 10:58:50|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1635245940000|2021-10-26 10:59:00|2851.8|2845.8|2851|2845|2851.8|2845.8|2851|2845|3
1635245950000|2021-10-26 10:59:10|2851.5|2845.5|2851.8|2845.8|2852|2846|2851.5|2845.5|4
1635245960000|2021-10-26 10:59:20|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1635245970000|2021-10-26 10:59:30|2851.8|2845.8|2851.5|2845.5|2852.3|2846.3|2851.5|2845.5|5
1635245990000|2021-10-26 10:59:50|2851.3|2845.3|2852.8|2846.8|2852.8|2846.8|2851.3|2845.3|3
1635246020000|2021-10-26 11:00:20|2853|2847|2855.3|2849.3|2855.3|2849.3|2852.8|2846.8|4
1635246080000|2021-10-26 11:01:20|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1635246100000|2021-10-26 11:01:40|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1635246110000|2021-10-26 11:01:50|2855|2849|2855|2849|2855|2849|2854.8|2848.8|3
1635246120000|2021-10-26 11:02:00|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1635246130000|2021-10-26 11:02:10|2854.5|2848.5|2855|2849|2855|2849|2854.5|2848.5|2
1635246140000|2021-10-26 11:02:20|2855.5|2849.5|2856.3|2850.3|2856.3|2850.3|2855.5|2849.5|2
1635246150000|2021-10-26 11:02:30|2856.5|2850.5|2856|2850|2856.5|2850.5|2856|2850|5
1635246160000|2021-10-26 11:02:40|2855.8|2849.8|2855.3|2849.3|2855.8|2849.8|2855.3|2849.3|2
1635246170000|2021-10-26 11:02:50|2855.5|2849.5|2857|2851|2857|2851|2855.5|2849.5|3
1635246190000|2021-10-26 11:03:10|2856.8|2850.8|2858|2852|2858|2852|2856.8|2850.8|2
1635246200000|2021-10-26 11:03:20|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1635246220000|2021-10-26 11:03:40|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1635246230000|2021-10-26 11:03:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1635246240000|2021-10-26 11:04:00|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1635246260000|2021-10-26 11:04:20|2859|2853|2859.5|2853.5|2860.5|2854.5|2859|2853|6
1635246270000|2021-10-26 11:04:30|2859.3|2853.3|2859.8|2853.8|2859.8|2853.8|2858.8|2852.8|3
1635246280000|2021-10-26 11:04:40|2860|2854|2860|2854|2860|2854|2860|2854|1
1635246310000|2021-10-26 11:05:10|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.3|2853.3|3
1635246350000|2021-10-26 11:05:50|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1635246360000|2021-10-26 11:06:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635246390000|2021-10-26 11:06:30|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1635246400000|2021-10-26 11:06:40|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1635246410000|2021-10-26 11:06:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635246420000|2021-10-26 11:07:00|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1635246430000|2021-10-26 11:07:10|2859.5|2853.5|2859|2853|2859.5|2853.5|2859|2853|2
1635246440000|2021-10-26 11:07:20|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|3
1635246450000|2021-10-26 11:07:30|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1635246460000|2021-10-26 11:07:40|2860.8|2854.8|2860.8|2854.8|2861|2855|2860.8|2854.8|3
1635246470000|2021-10-26 11:07:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635246480000|2021-10-26 11:08:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635246520000|2021-10-26 11:08:40|2860|2854|2860.5|2854.5|2860.5|2854.5|2859.8|2853.8|4
1635246540000|2021-10-26 11:09:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635246570000|2021-10-26 11:09:30|2861|2855|2861.3|2855.3|2862|2856|2861|2855|5
1635246580000|2021-10-26 11:09:40|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|2
1635246590000|2021-10-26 11:09:50|2860.5|2854.5|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|2
1635246600000|2021-10-26 11:10:00|2860.8|2854.8|2860.8|2854.8|2861|2855|2860.8|2854.8|3
1635246630000|2021-10-26 11:10:30|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1635246650000|2021-10-26 11:10:50|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1635246660000|2021-10-26 11:11:00|2860|2854|2859.5|2853.5|2860|2854|2859.5|2853.5|2
1635246670000|2021-10-26 11:11:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635246680000|2021-10-26 11:11:20|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1635246690000|2021-10-26 11:11:30|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635246700000|2021-10-26 11:11:40|2860|2854|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|4
1635246710000|2021-10-26 11:11:50|2860|2854|2860|2854|2860|2854|2860|2854|1
1635246720000|2021-10-26 11:12:00|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1635246730000|2021-10-26 11:12:10|2859.8|2853.8|2860.5|2854.5|2860.5|2854.5|2859.8|2853.8|2
1635246740000|2021-10-26 11:12:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635246750000|2021-10-26 11:12:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635246760000|2021-10-26 11:12:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635246770000|2021-10-26 11:12:50|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1635246780000|2021-10-26 11:13:00|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|3
1635246810000|2021-10-26 11:13:30|2859.8|2853.8|2861|2855|2861|2855|2859.8|2853.8|3
1635246830000|2021-10-26 11:13:50|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635246850000|2021-10-26 11:14:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1635246880000|2021-10-26 11:14:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635246900000|2021-10-26 11:15:00|2860.5|2854.5|2859.8|2853.8|2860.5|2854.5|2859.8|2853.8|3
1635246930000|2021-10-26 11:15:30|2860|2854|2861|2855|2861|2855|2860|2854|3
1635246950000|2021-10-26 11:15:50|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1635246970000|2021-10-26 11:16:10|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635246980000|2021-10-26 11:16:20|2860|2854|2860|2854|2860|2854|2860|2854|1
1635247010000|2021-10-26 11:16:50|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1635247020000|2021-10-26 11:17:00|2859.8|2853.8|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|2
1635247030000|2021-10-26 11:17:10|2860|2854|2860|2854|2860|2854|2860|2854|1
1635247050000|2021-10-26 11:17:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635247060000|2021-10-26 11:17:40|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1635247070000|2021-10-26 11:17:50|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|2
1635247080000|2021-10-26 11:18:00|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1635247100000|2021-10-26 11:18:20|2860|2854|2860|2854|2860|2854|2860|2854|1
1635247110000|2021-10-26 11:18:30|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1635247120000|2021-10-26 11:18:40|2860|2854|2860.8|2854.8|2860.8|2854.8|2860|2854|3
1635247150000|2021-10-26 11:19:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635247170000|2021-10-26 11:19:30|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1635247190000|2021-10-26 11:19:50|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1635247210000|2021-10-26 11:20:10|2860.8|2854.8|2861.5|2855.5|2861.5|2855.5|2860.8|2854.8|3
1635247240000|2021-10-26 11:20:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1635247260000|2021-10-26 11:21:00|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1635247290000|2021-10-26 11:21:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1635247300000|2021-10-26 11:21:40|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2860.8|2854.8|4
1635247310000|2021-10-26 11:21:50|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1635247390000|2021-10-26 11:23:10|2861.5|2855.5|2860.8|2854.8|2861.5|2855.5|2860.5|2854.5|5
1635247410000|2021-10-26 11:23:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635247450000|2021-10-26 11:24:10|2860.8|2854.8|2861.8|2855.8|2861.8|2855.8|2860.8|2854.8|2
1635247460000|2021-10-26 11:24:20|2861.5|2855.5|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|4
1635247470000|2021-10-26 11:24:30|2860.8|2854.8|2861.8|2855.8|2861.8|2855.8|2860.8|2854.8|3
1635247480000|2021-10-26 11:24:40|2862|2856|2862.3|2856.3|2862.5|2856.5|2862|2856|3
1635247490000|2021-10-26 11:24:50|2861.8|2855.8|2861.8|2855.8|2862.3|2856.3|2861.8|2855.8|3
1635247500000|2021-10-26 11:25:00|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1635247510000|2021-10-26 11:25:10|2862|2856|2861.5|2855.5|2862|2856|2861.5|2855.5|3
1635247520000|2021-10-26 11:25:20|2861.3|2855.3|2860|2854|2861.3|2855.3|2860|2854|3
1635247530000|2021-10-26 11:25:30|2859.8|2853.8|2860|2854|2860.5|2854.5|2859.8|2853.8|5
1635247590000|2021-10-26 11:26:30|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1635247600000|2021-10-26 11:26:40|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1635247610000|2021-10-26 11:26:50|2859.3|2853.3|2860.5|2854.5|2860.5|2854.5|2859.3|2853.3|2
1635247620000|2021-10-26 11:27:00|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1635247630000|2021-10-26 11:27:10|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635247650000|2021-10-26 11:27:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635247660000|2021-10-26 11:27:40|2860.8|2854.8|2860|2854|2861|2855|2860|2854|5
1635247670000|2021-10-26 11:27:50|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|2
1635247680000|2021-10-26 11:28:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1635247710000|2021-10-26 11:28:30|2859.8|2853.8|2860|2854|2860|2854|2859.5|2853.5|3
1635247730000|2021-10-26 11:28:50|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635247750000|2021-10-26 11:29:10|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1635247760000|2021-10-26 11:29:20|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1635247770000|2021-10-26 11:29:30|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635247790000|2021-10-26 11:29:50|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1635247810000|2021-10-26 11:30:10|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635247820000|2021-10-26 11:30:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635247870000|2021-10-26 11:31:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1635247880000|2021-10-26 11:31:20|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1635247890000|2021-10-26 11:31:30|2860|2854|2860|2854|2860|2854|2860|2854|1
1635247900000|2021-10-26 11:31:40|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1635247910000|2021-10-26 11:31:50|2859.5|2853.5|2860.8|2854.8|2860.8|2854.8|2859.5|2853.5|3
1635247920000|2021-10-26 11:32:00|2861.5|2855.5|2861.5|2855.5|2862.3|2856.3|2860.8|2854.8|11
1635247930000|2021-10-26 11:32:10|2861.3|2855.3|2860.5|2854.5|2861.3|2855.3|2860.5|2854.5|4
1635247940000|2021-10-26 11:32:20|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635247950000|2021-10-26 11:32:30|2861|2855|2861|2855|2861|2855|2861|2855|1
1635247960000|2021-10-26 11:32:40|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|3
1635247980000|2021-10-26 11:33:00|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1635247990000|2021-10-26 11:33:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861|2855|3
1635248020000|2021-10-26 11:33:40|2861|2855|2859.5|2853.5|2861|2855|2859.5|2853.5|3
1635248030000|2021-10-26 11:33:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1635248040000|2021-10-26 11:34:00|2859.8|2853.8|2861.3|2855.3|2861.8|2855.8|2859.8|2853.8|7
1635248050000|2021-10-26 11:34:10|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1635248070000|2021-10-26 11:34:30|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1635248100000|2021-10-26 11:35:00|2862.5|2856.5|2862.8|2856.8|2862.8|2856.8|2862|2856|7
1635248110000|2021-10-26 11:35:10|2863|2857|2862.5|2856.5|2863|2857|2862.5|2856.5|3
1635248120000|2021-10-26 11:35:20|2862.3|2856.3|2863.3|2857.3|2863.3|2857.3|2862.3|2856.3|3
1635248130000|2021-10-26 11:35:30|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1635248140000|2021-10-26 11:35:40|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1635248150000|2021-10-26 11:35:50|2864|2858|2863.8|2857.8|2864.5|2858.5|2863.8|2857.8|3
1635248180000|2021-10-26 11:36:20|2863.5|2857.5|2863|2857|2863.5|2857.5|2863|2857|2
1635248190000|2021-10-26 11:36:30|2862.8|2856.8|2863|2857|2863|2857|2862.8|2856.8|2
1635248200000|2021-10-26 11:36:40|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1635248210000|2021-10-26 11:36:50|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|2
1635248220000|2021-10-26 11:37:00|2862|2856|2863.5|2857.5|2863.8|2857.8|2862|2856|4
1635248290000|2021-10-26 11:38:10|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1635248310000|2021-10-26 11:38:30|2863|2857|2863|2857|2863.5|2857.5|2863|2857|4
1635248320000|2021-10-26 11:38:40|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1635248330000|2021-10-26 11:38:50|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1635248340000|2021-10-26 11:39:00|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863|2857|4
1635248370000|2021-10-26 11:39:30|2863|2857|2863|2857|2863|2857|2863|2857|1
1635248390000|2021-10-26 11:39:50|2862.8|2856.8|2862.5|2856.5|2863|2857|2862.5|2856.5|4
1635248400000|2021-10-26 11:40:00|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1635248410000|2021-10-26 11:40:10|2863|2857|2862.5|2856.5|2863|2857|2862.3|2856.3|5
1635248420000|2021-10-26 11:40:20|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1635248430000|2021-10-26 11:40:30|2863.5|2857.5|2863.3|2857.3|2864|2858|2863.3|2857.3|3
1635248470000|2021-10-26 11:41:10|2863.5|2857.5|2863|2857|2863.5|2857.5|2863|2857|2
1635248480000|2021-10-26 11:41:20|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1635248500000|2021-10-26 11:41:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1635248510000|2021-10-26 11:41:50|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2861.5|2855.5|9
1635248530000|2021-10-26 11:42:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1635248560000|2021-10-26 11:42:40|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1635248570000|2021-10-26 11:42:50|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|3
1635248580000|2021-10-26 11:43:00|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2861.8|2855.8|3
1635248590000|2021-10-26 11:43:10|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1635248600000|2021-10-26 11:43:20|2861.5|2855.5|2862.5|2856.5|2862.8|2856.8|2861.5|2855.5|3
1635248620000|2021-10-26 11:43:40|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2861.8|2855.8|2
1635248630000|2021-10-26 11:43:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1635248640000|2021-10-26 11:44:00|2862|2856|2863|2857|2863.3|2857.3|2862|2856|4
1635248650000|2021-10-26 11:44:10|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1635248660000|2021-10-26 11:44:20|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1635248670000|2021-10-26 11:44:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|3
1635248700000|2021-10-26 11:45:00|2861.5|2855.5|2860.3|2854.3|2861.5|2855.5|2859|2853|4
1635248710000|2021-10-26 11:45:10|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1635248720000|2021-10-26 11:45:20|2859.5|2853.5|2861|2855|2861|2855|2859|2853|6
1635248730000|2021-10-26 11:45:30|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635248750000|2021-10-26 11:45:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|3
1635248760000|2021-10-26 11:46:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1635248770000|2021-10-26 11:46:10|2859.8|2853.8|2858.5|2852.5|2859.8|2853.8|2858.5|2852.5|4
1635248780000|2021-10-26 11:46:20|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1635248800000|2021-10-26 11:46:40|2858|2852|2857.8|2851.8|2858|2852|2857.5|2851.5|3
1635248810000|2021-10-26 11:46:50|2858|2852|2858.5|2852.5|2858.5|2852.5|2857.3|2851.3|5
1635248820000|2021-10-26 11:47:00|2858|2852|2858|2852|2858|2852|2858|2852|1
1635248840000|2021-10-26 11:47:20|2857.8|2851.8|2857.3|2851.3|2857.8|2851.8|2857.3|2851.3|2
1635248850000|2021-10-26 11:47:30|2857|2851|2857.5|2851.5|2857.5|2851.5|2857|2851|2
1635248860000|2021-10-26 11:47:40|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1635248870000|2021-10-26 11:47:50|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856|2850|5
1635248880000|2021-10-26 11:48:00|2857|2851|2857.8|2851.8|2858.3|2852.3|2857|2851|6
1635248890000|2021-10-26 11:48:10|2857.5|2851.5|2857.8|2851.8|2858|2852|2857.3|2851.3|4
1635248900000|2021-10-26 11:48:20|2858|2852|2857|2851|2858|2852|2857|2851|4
1635248910000|2021-10-26 11:48:30|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|5
1635248920000|2021-10-26 11:48:40|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857|2851|3
1635248930000|2021-10-26 11:48:50|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2856.3|2850.3|4
1635248940000|2021-10-26 11:49:00|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2855.8|2849.8|5
1635248990000|2021-10-26 11:49:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1635249000000|2021-10-26 11:50:00|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1635249010000|2021-10-26 11:50:10|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1635249020000|2021-10-26 11:50:20|2857|2851|2857.8|2851.8|2857.8|2851.8|2857|2851|2
1635249040000|2021-10-26 11:50:40|2857.5|2851.5|2855.3|2849.3|2857.5|2851.5|2855.3|2849.3|4
1635249050000|2021-10-26 11:50:50|2855|2849|2856.5|2850.5|2856.5|2850.5|2855|2849|2
1635249060000|2021-10-26 11:51:00|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|2
1635249080000|2021-10-26 11:51:20|2856.8|2850.8|2856.8|2850.8|2857|2851|2856.8|2850.8|3
1635249100000|2021-10-26 11:51:40|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1635249110000|2021-10-26 11:51:50|2856.3|2850.3|2854.5|2848.5|2856.3|2850.3|2854.5|2848.5|5
1635249120000|2021-10-26 11:52:00|2854.3|2848.3|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|3
1635249130000|2021-10-26 11:52:10|2854.5|2848.5|2857|2851|2857|2851|2854.5|2848.5|2
1635249150000|2021-10-26 11:52:30|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1635249160000|2021-10-26 11:52:40|2856.3|2850.3|2855.5|2849.5|2856.3|2850.3|2855.5|2849.5|4
1635249170000|2021-10-26 11:52:50|2855|2849|2855.3|2849.3|2855.5|2849.5|2855|2849|5
1635249180000|2021-10-26 11:53:00|2855|2849|2855.8|2849.8|2855.8|2849.8|2854.8|2848.8|4
1635249190000|2021-10-26 11:53:10|2855|2849|2855|2849|2855|2849|2855|2849|1
1635249200000|2021-10-26 11:53:20|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1635249210000|2021-10-26 11:53:30|2855|2849|2854|2848|2855|2849|2854|2848|4
1635249230000|2021-10-26 11:53:50|2854.3|2848.3|2855.5|2849.5|2856|2850|2854|2848|7
1635249240000|2021-10-26 11:54:00|2856.3|2850.3|2856.8|2850.8|2856.8|2850.8|2856.3|2850.3|2
1635249250000|2021-10-26 11:54:10|2857|2851|2857|2851|2857|2851|2857|2851|1
1635249260000|2021-10-26 11:54:20|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1635249270000|2021-10-26 11:54:30|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1635249280000|2021-10-26 11:54:40|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1635249290000|2021-10-26 11:54:50|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1635249300000|2021-10-26 11:55:00|2856.8|2850.8|2857|2851|2857.3|2851.3|2856.8|2850.8|3
1635249310000|2021-10-26 11:55:10|2856.8|2850.8|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|2
1635249330000|2021-10-26 11:55:30|2857|2851|2856.5|2850.5|2857|2851|2856.5|2850.5|3
1635249350000|2021-10-26 11:55:50|2856.3|2850.3|2854.8|2848.8|2856.3|2850.3|2854.8|2848.8|5
1635249360000|2021-10-26 11:56:00|2855|2849|2855.5|2849.5|2855.5|2849.5|2853.3|2847.3|8
1635249370000|2021-10-26 11:56:10|2855|2849|2854.8|2848.8|2855.3|2849.3|2854.5|2848.5|6
1635249380000|2021-10-26 11:56:20|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1635249390000|2021-10-26 11:56:30|2854.5|2848.5|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|4
1635249410000|2021-10-26 11:56:50|2854|2848|2854|2848|2854|2848|2854|2848|1
1635249420000|2021-10-26 11:57:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1635249430000|2021-10-26 11:57:10|2854|2848|2854|2848|2854|2848|2854|2848|1
1635249440000|2021-10-26 11:57:20|2853.8|2847.8|2852.3|2846.3|2853.8|2847.8|2852.3|2846.3|4
1635249450000|2021-10-26 11:57:30|2852|2846|2853|2847|2853|2847|2852|2846|3
1635249460000|2021-10-26 11:57:40|2853.5|2847.5|2852.5|2846.5|2853.5|2847.5|2852.5|2846.5|3
1635249480000|2021-10-26 11:58:00|2852.8|2846.8|2853|2847|2853.3|2847.3|2852.8|2846.8|4
1635249490000|2021-10-26 11:58:10|2852.5|2846.5|2850.5|2844.5|2852.5|2846.5|2850.5|2844.5|3
1635249500000|2021-10-26 11:58:20|2850|2844|2849.5|2843.5|2850|2844|2849.5|2843.5|4
1635249510000|2021-10-26 11:58:30|2849.8|2843.8|2850|2844|2850.3|2844.3|2849.5|2843.5|6
1635249520000|2021-10-26 11:58:40|2851|2845|2851|2845|2851|2845|2850.5|2844.5|5
1635249530000|2021-10-26 11:58:50|2850.8|2844.8|2850.8|2844.8|2851.3|2845.3|2850.5|2844.5|8
1635249540000|2021-10-26 11:59:00|2850.5|2844.5|2852|2846|2853|2847|2850.5|2844.5|7
1635249550000|2021-10-26 11:59:10|2851.8|2845.8|2850.5|2844.5|2851.8|2845.8|2850|2844|8
1635249560000|2021-10-26 11:59:20|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2848.8|2842.8|7
1635249570000|2021-10-26 11:59:30|2850|2844|2850|2844|2851.5|2845.5|2850|2844|6
1635249580000|2021-10-26 11:59:40|2850.3|2844.3|2850|2844|2850.5|2844.5|2850|2844|4
1635249590000|2021-10-26 11:59:50|2850.3|2844.3|2850.5|2844.5|2851|2845|2850.3|2844.3|5
1635249600000|2021-10-26 12:00:00|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|2
1635249610000|2021-10-26 12:00:10|2850.8|2844.8|2850.3|2844.3|2851|2845|2850.3|2844.3|5
1635249620000|2021-10-26 12:00:20|2850|2844|2848|2842|2850|2844|2847.8|2841.8|5
1635249630000|2021-10-26 12:00:30|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2847.8|2841.8|8
1635249640000|2021-10-26 12:00:40|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1635249650000|2021-10-26 12:00:50|2849.3|2843.3|2848|2842|2849.3|2843.3|2848|2842|4
1635249680000|2021-10-26 12:01:20|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|3
1635249690000|2021-10-26 12:01:30|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1635249700000|2021-10-26 12:01:40|2848|2842|2847.5|2841.5|2848|2842|2847.5|2841.5|2
1635249710000|2021-10-26 12:01:50|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1635249720000|2021-10-26 12:02:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1635249730000|2021-10-26 12:02:10|2848|2842|2847.8|2841.8|2848|2842|2847.3|2841.3|5
1635249740000|2021-10-26 12:02:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847|2841|5
1635249750000|2021-10-26 12:02:30|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1635249760000|2021-10-26 12:02:40|2847.5|2841.5|2849.3|2843.3|2849.3|2843.3|2847.5|2841.5|4
1635249770000|2021-10-26 12:02:50|2849|2843|2850|2844|2850|2844|2849|2843|5
1635249780000|2021-10-26 12:03:00|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|4
1635249790000|2021-10-26 12:03:10|2849.3|2843.3|2850.3|2844.3|2850.3|2844.3|2849.3|2843.3|4
1635249800000|2021-10-26 12:03:20|2850.5|2844.5|2850.8|2844.8|2851|2845|2850.5|2844.5|3
1635249810000|2021-10-26 12:03:30|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850|2844|3
1635249820000|2021-10-26 12:03:40|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1635249840000|2021-10-26 12:04:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850|2844|3
1635249860000|2021-10-26 12:04:20|2850|2844|2850|2844|2850|2844|2850|2844|1
1635249870000|2021-10-26 12:04:30|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1635249880000|2021-10-26 12:04:40|2849.8|2843.8|2850.5|2844.5|2850.5|2844.5|2849.8|2843.8|4
1635249900000|2021-10-26 12:05:00|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1635249910000|2021-10-26 12:05:10|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1635249920000|2021-10-26 12:05:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1635249930000|2021-10-26 12:05:30|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|2
1635249940000|2021-10-26 12:05:40|2852.5|2846.5|2853|2847|2853.5|2847.5|2852.5|2846.5|5
1635249950000|2021-10-26 12:05:50|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1635249960000|2021-10-26 12:06:00|2853.8|2847.8|2853|2847|2853.8|2847.8|2852.8|2846.8|7
1635249980000|2021-10-26 12:06:20|2852.5|2846.5|2851.5|2845.5|2852.5|2846.5|2851.5|2845.5|4
1635250000000|2021-10-26 12:06:40|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.8|2845.8|2
1635250010000|2021-10-26 12:06:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1635250030000|2021-10-26 12:07:10|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1635250040000|2021-10-26 12:07:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1635250050000|2021-10-26 12:07:30|2852|2846|2852|2846|2852.3|2846.3|2852|2846|3
1635250060000|2021-10-26 12:07:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1635250070000|2021-10-26 12:07:50|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1635250080000|2021-10-26 12:08:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2850.5|2844.5|4
1635250100000|2021-10-26 12:08:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1635250110000|2021-10-26 12:08:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1635250130000|2021-10-26 12:08:50|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1635250140000|2021-10-26 12:09:00|2849.5|2843.5|2850.8|2844.8|2851.3|2845.3|2849.5|2843.5|4
1635250150000|2021-10-26 12:09:10|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1635250170000|2021-10-26 12:09:30|2850|2844|2851|2845|2851|2845|2850|2844|2
1635250180000|2021-10-26 12:09:40|2851.5|2845.5|2851.5|2845.5|2851.8|2845.8|2851.3|2845.3|6
1635250200000|2021-10-26 12:10:00|2851.8|2845.8|2852|2846|2852.3|2846.3|2851.8|2845.8|3
1635250210000|2021-10-26 12:10:10|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|3
1635250230000|2021-10-26 12:10:30|2851|2845|2851|2845|2851|2845|2851|2845|1
1635250240000|2021-10-26 12:10:40|2851.3|2845.3|2852|2846|2852|2846|2851.3|2845.3|2
1635250250000|2021-10-26 12:10:50|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1635250260000|2021-10-26 12:11:00|2852.5|2846.5|2851.5|2845.5|2852.5|2846.5|2851.5|2845.5|4
1635250310000|2021-10-26 12:11:50|2851.3|2845.3|2850|2844|2851.3|2845.3|2850|2844|3
1635250320000|2021-10-26 12:12:00|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1635250330000|2021-10-26 12:12:10|2849.8|2843.8|2851.3|2845.3|2851.3|2845.3|2849.8|2843.8|4
1635250350000|2021-10-26 12:12:30|2851.5|2845.5|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|3
1635250360000|2021-10-26 12:12:40|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.3|2844.3|7
1635250370000|2021-10-26 12:12:50|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|2
1635250380000|2021-10-26 12:13:00|2850.8|2844.8|2851.8|2845.8|2851.8|2845.8|2850.5|2844.5|4
1635250400000|2021-10-26 12:13:20|2851|2845|2851|2845|2851.5|2845.5|2851|2845|3
1635250430000|2021-10-26 12:13:50|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1635250450000|2021-10-26 12:14:10|2851.3|2845.3|2850|2844|2851.3|2845.3|2850|2844|2
1635250470000|2021-10-26 12:14:30|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|3
1635250480000|2021-10-26 12:14:40|2850.5|2844.5|2851.3|2845.3|2851.3|2845.3|2850.5|2844.5|3
1635250500000|2021-10-26 12:15:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1635250540000|2021-10-26 12:15:40|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1635250550000|2021-10-26 12:15:50|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1635250560000|2021-10-26 12:16:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|3
1635250600000|2021-10-26 12:16:40|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1635250630000|2021-10-26 12:17:10|2851.8|2845.8|2850.8|2844.8|2851.8|2845.8|2850.5|2844.5|3
1635250650000|2021-10-26 12:17:30|2851|2845|2851.3|2845.3|2851.5|2845.5|2851|2845|3
1635250670000|2021-10-26 12:17:50|2851|2845|2850.3|2844.3|2851|2845|2850.3|2844.3|4
1635250690000|2021-10-26 12:18:10|2850|2844|2850|2844|2850|2844|2850|2844|1
1635250700000|2021-10-26 12:18:20|2850.3|2844.3|2851|2845|2851|2845|2850.3|2844.3|3
1635250720000|2021-10-26 12:18:40|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1635250740000|2021-10-26 12:19:00|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1635250750000|2021-10-26 12:19:10|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1635250760000|2021-10-26 12:19:20|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1635250770000|2021-10-26 12:19:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1635250780000|2021-10-26 12:19:40|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1635250790000|2021-10-26 12:19:50|2849|2843|2850|2844|2850|2844|2849|2843|2
1635250800000|2021-10-26 12:20:00|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1635250820000|2021-10-26 12:20:20|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1635250830000|2021-10-26 12:20:30|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|4
1635250840000|2021-10-26 12:20:40|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.3|2841.3|4
1635250850000|2021-10-26 12:20:50|2847.3|2841.3|2848.3|2842.3|2848.3|2842.3|2847.3|2841.3|3
1635250870000|2021-10-26 12:21:10|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1635250880000|2021-10-26 12:21:20|2847.8|2841.8|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|5
1635250890000|2021-10-26 12:21:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1635250900000|2021-10-26 12:21:40|2848.3|2842.3|2847.3|2841.3|2848.3|2842.3|2847.3|2841.3|4
1635250910000|2021-10-26 12:21:50|2847.5|2841.5|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|3
1635250920000|2021-10-26 12:22:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1635250930000|2021-10-26 12:22:10|2848|2842|2848.5|2842.5|2848.5|2842.5|2848|2842|2
1635250940000|2021-10-26 12:22:20|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1635250950000|2021-10-26 12:22:30|2849|2843|2848.8|2842.8|2849|2843|2848|2842|7
1635250970000|2021-10-26 12:22:50|2849|2843|2848.5|2842.5|2849|2843|2848.5|2842.5|2
1635250980000|2021-10-26 12:23:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1635250990000|2021-10-26 12:23:10|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847|2841|4
1635251000000|2021-10-26 12:23:20|2847|2841|2847|2841|2847|2841|2846.8|2840.8|3
1635251010000|2021-10-26 12:23:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1635251030000|2021-10-26 12:23:50|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|2
1635251040000|2021-10-26 12:24:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1635251050000|2021-10-26 12:24:10|2847.5|2841.5|2847|2841|2847.5|2841.5|2847|2841|3
1635251060000|2021-10-26 12:24:20|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1635251070000|2021-10-26 12:24:30|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1635251080000|2021-10-26 12:24:40|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1635251090000|2021-10-26 12:24:50|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1635251100000|2021-10-26 12:25:00|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|3
1635251120000|2021-10-26 12:25:20|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1635251130000|2021-10-26 12:25:30|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1635251150000|2021-10-26 12:25:50|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1635251160000|2021-10-26 12:26:00|2847|2841|2847|2841|2847|2841|2847|2841|1
1635251180000|2021-10-26 12:26:20|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|2
1635251190000|2021-10-26 12:26:30|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.5|2840.5|4
1635251200000|2021-10-26 12:26:40|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1635251220000|2021-10-26 12:27:00|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|4
1635251240000|2021-10-26 12:27:20|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847|2841|3
1635251250000|2021-10-26 12:27:30|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1635251260000|2021-10-26 12:27:40|2847|2841|2847|2841|2847|2841|2846.5|2840.5|4
1635251270000|2021-10-26 12:27:50|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|5
1635251280000|2021-10-26 12:28:00|2846.5|2840.5|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|3
1635251330000|2021-10-26 12:28:50|2846.3|2840.3|2847|2841|2847.3|2841.3|2846.3|2840.3|6
1635251340000|2021-10-26 12:29:00|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|3
1635251380000|2021-10-26 12:29:40|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1635251390000|2021-10-26 12:29:50|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1635251410000|2021-10-26 12:30:10|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1635251430000|2021-10-26 12:30:30|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1635251440000|2021-10-26 12:30:40|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1635251470000|2021-10-26 12:31:10|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1635251490000|2021-10-26 12:31:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1635251500000|2021-10-26 12:31:40|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1635251520000|2021-10-26 12:32:00|2847.5|2841.5|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|3
1635251530000|2021-10-26 12:32:10|2847.3|2841.3|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|3
1635251540000|2021-10-26 12:32:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1635251550000|2021-10-26 12:32:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1635251570000|2021-10-26 12:32:50|2847|2841|2846.3|2840.3|2847|2841|2846.3|2840.3|2
1635251590000|2021-10-26 12:33:10|2846.5|2840.5|2847|2841|2847|2841|2846.5|2840.5|3
1635251600000|2021-10-26 12:33:20|2846.8|2840.8|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|4
1635251610000|2021-10-26 12:33:30|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|2
1635251620000|2021-10-26 12:33:40|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1635251630000|2021-10-26 12:33:50|2846.5|2840.5|2846.8|2840.8|2847|2841|2846.5|2840.5|6
1635251650000|2021-10-26 12:34:10|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1635251670000|2021-10-26 12:34:30|2847|2841|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|4
1635251680000|2021-10-26 12:34:40|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1635251690000|2021-10-26 12:34:50|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|3
1635251700000|2021-10-26 12:35:00|2847.8|2841.8|2848.5|2842.5|2848.5|2842.5|2847.8|2841.8|3
1635251720000|2021-10-26 12:35:20|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1635251740000|2021-10-26 12:35:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1635251750000|2021-10-26 12:35:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1635251770000|2021-10-26 12:36:10|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1635251800000|2021-10-26 12:36:40|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1635251810000|2021-10-26 12:36:50|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1635251820000|2021-10-26 12:37:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1635251830000|2021-10-26 12:37:10|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|2
1635251840000|2021-10-26 12:37:20|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|2
1635251850000|2021-10-26 12:37:30|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1635251870000|2021-10-26 12:37:50|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|2
1635251880000|2021-10-26 12:38:00|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1635251940000|2021-10-26 12:39:00|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1635251950000|2021-10-26 12:39:10|2849.5|2843.5|2850.3|2844.3|2850.3|2844.3|2849.5|2843.5|2
1635252000000|2021-10-26 12:40:00|2850|2844|2849.5|2843.5|2850|2844|2849.5|2843.5|3
1635252010000|2021-10-26 12:40:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1635252020000|2021-10-26 12:40:20|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1635252040000|2021-10-26 12:40:40|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1635252060000|2021-10-26 12:41:00|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|2
1635252070000|2021-10-26 12:41:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1635252080000|2021-10-26 12:41:20|2849.5|2843.5|2850|2844|2850|2844|2849.5|2843.5|2
1635252090000|2021-10-26 12:41:30|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1635252110000|2021-10-26 12:41:50|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1635252130000|2021-10-26 12:42:10|2850.5|2844.5|2851|2845|2851.5|2845.5|2850.5|2844.5|4
1635252150000|2021-10-26 12:42:30|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|3
1635252160000|2021-10-26 12:42:40|2851|2845|2850.8|2844.8|2851.5|2845.5|2850.8|2844.8|5
1635252180000|2021-10-26 12:43:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1635252190000|2021-10-26 12:43:10|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1635252230000|2021-10-26 12:43:50|2850.8|2844.8|2851.5|2845.5|2851.5|2845.5|2850.8|2844.8|3
1635252240000|2021-10-26 12:44:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851|2845|3
1635252250000|2021-10-26 12:44:10|2851.5|2845.5|2852.3|2846.3|2853|2847|2851.5|2845.5|10
1635252260000|2021-10-26 12:44:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1635252270000|2021-10-26 12:44:30|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1635252310000|2021-10-26 12:45:10|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|4
1635252320000|2021-10-26 12:45:20|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1635252360000|2021-10-26 12:46:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1635252370000|2021-10-26 12:46:10|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1635252390000|2021-10-26 12:46:30|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1635252420000|2021-10-26 12:47:00|2851|2845|2849|2843|2851|2845|2849|2843|4
1635252430000|2021-10-26 12:47:10|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1635252440000|2021-10-26 12:47:20|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1635252450000|2021-10-26 12:47:30|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1635252460000|2021-10-26 12:47:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1635252480000|2021-10-26 12:48:00|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1635252500000|2021-10-26 12:48:20|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1635252510000|2021-10-26 12:48:30|2849.5|2843.5|2850|2844|2850.3|2844.3|2849.5|2843.5|5
1635252520000|2021-10-26 12:48:40|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|3
1635252530000|2021-10-26 12:48:50|2849.5|2843.5|2849|2843|2849.5|2843.5|2849|2843|2
1635252540000|2021-10-26 12:49:00|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1635252550000|2021-10-26 12:49:10|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|3
1635252560000|2021-10-26 12:49:20|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1635252570000|2021-10-26 12:49:30|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1635252580000|2021-10-26 12:49:40|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|4
1635252600000|2021-10-26 12:50:00|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1635252610000|2021-10-26 12:50:10|2850.5|2844.5|2851.3|2845.3|2851.3|2845.3|2850.5|2844.5|3
1635252630000|2021-10-26 12:50:30|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1635252640000|2021-10-26 12:50:40|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1635252650000|2021-10-26 12:50:50|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|2
1635252660000|2021-10-26 12:51:00|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|3
1635252670000|2021-10-26 12:51:10|2851|2845|2851|2845|2851|2845|2851|2845|1
1635252680000|2021-10-26 12:51:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1635252690000|2021-10-26 12:51:30|2851|2845|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|4
1635252700000|2021-10-26 12:51:40|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1635252710000|2021-10-26 12:51:50|2850.3|2844.3|2853|2847|2853|2847|2850.3|2844.3|5
1635252720000|2021-10-26 12:52:00|2853.3|2847.3|2851.8|2845.8|2853.3|2847.3|2851.8|2845.8|5
1635252750000|2021-10-26 12:52:30|2851.5|2845.5|2850.8|2844.8|2851.5|2845.5|2850.5|2844.5|5
1635252760000|2021-10-26 12:52:40|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850|2844|4
1635252770000|2021-10-26 12:52:50|2850.8|2844.8|2850.8|2844.8|2851|2845|2850.8|2844.8|3
1635252780000|2021-10-26 12:53:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1635252790000|2021-10-26 12:53:10|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2849.3|2843.3|4
1635252800000|2021-10-26 12:53:20|2850|2844|2850.3|2844.3|2850.8|2844.8|2850|2844|6
1635252810000|2021-10-26 12:53:30|2850|2844|2850|2844|2850|2844|2850|2844|1
1635252820000|2021-10-26 12:53:40|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|2
1635252830000|2021-10-26 12:53:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1635252840000|2021-10-26 12:54:00|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|3
1635252850000|2021-10-26 12:54:10|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1635252860000|2021-10-26 12:54:20|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1635252870000|2021-10-26 12:54:30|2850|2844|2850|2844|2850|2844|2850|2844|1
1635252880000|2021-10-26 12:54:40|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1635252890000|2021-10-26 12:54:50|2850.5|2844.5|2850.3|2844.3|2851|2845|2850.3|2844.3|6
1635252900000|2021-10-26 12:55:00|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1635252910000|2021-10-26 12:55:10|2850|2844|2850|2844|2850|2844|2850|2844|1
1635252920000|2021-10-26 12:55:20|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|4
1635252930000|2021-10-26 12:55:30|2850|2844|2850.5|2844.5|2850.5|2844.5|2850|2844|3
1635252940000|2021-10-26 12:55:40|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1635252950000|2021-10-26 12:55:50|2850|2844|2850|2844|2850|2844|2850|2844|1
1635252960000|2021-10-26 12:56:00|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849|2843|6
1635252970000|2021-10-26 12:56:10|2850|2844|2850|2844|2850|2844|2849.8|2843.8|5
1635252980000|2021-10-26 12:56:20|2849.8|2843.8|2848.8|2842.8|2849.8|2843.8|2848.8|2842.8|4
1635252990000|2021-10-26 12:56:30|2849|2843|2849|2843|2849|2843|2849|2843|1
1635253000000|2021-10-26 12:56:40|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1635253010000|2021-10-26 12:56:50|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848|2842|5
1635253020000|2021-10-26 12:57:00|2849|2843|2849|2843|2849|2843|2848.8|2842.8|3
1635253030000|2021-10-26 12:57:10|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1635253040000|2021-10-26 12:57:20|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1635253050000|2021-10-26 12:57:30|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1635253060000|2021-10-26 12:57:40|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1635253070000|2021-10-26 12:57:50|2848.8|2842.8|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|3
1635253090000|2021-10-26 12:58:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1635253100000|2021-10-26 12:58:20|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1635253120000|2021-10-26 12:58:40|2849|2843|2849.5|2843.5|2849.5|2843.5|2848.3|2842.3|6
1635253130000|2021-10-26 12:58:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1635253140000|2021-10-26 12:59:00|2849|2843|2848.5|2842.5|2849|2843|2848|2842|9
1635253150000|2021-10-26 12:59:10|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1635253160000|2021-10-26 12:59:20|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1635253190000|2021-10-26 12:59:50|2848|2842|2848|2842|2848|2842|2848|2842|1
1635253200000|2021-10-26 13:00:00|2848.3|2842.3|2846.3|2840.3|2848.3|2842.3|2846|2840|14
1635253210000|2021-10-26 13:00:10|2846|2840|2845.8|2839.8|2846.3|2840.3|2845.3|2839.3|10
1635253220000|2021-10-26 13:00:20|2845.5|2839.5|2843.3|2837.3|2845.5|2839.5|2843.3|2837.3|11
1635253230000|2021-10-26 13:00:30|2840.3|2834.3|2843.8|2837.8|2846.5|2840.5|2840.3|2834.3|19
1635253240000|2021-10-26 13:00:40|2844|2838|2844|2838|2844.3|2838.3|2843.5|2837.5|10
1635253250000|2021-10-26 13:00:50|2844.3|2838.3|2842|2836|2844.5|2838.5|2841.8|2835.8|12
1635253260000|2021-10-26 13:01:00|2842.3|2836.3|2844.3|2838.3|2844.3|2838.3|2842.3|2836.3|6
1635253270000|2021-10-26 13:01:10|2844|2838|2841.8|2835.8|2844|2838|2841.8|2835.8|6
1635253280000|2021-10-26 13:01:20|2841.5|2835.5|2843.8|2837.8|2844.5|2838.5|2841.3|2835.3|11
1635253290000|2021-10-26 13:01:30|2844|2838|2843.8|2837.8|2844.3|2838.3|2843.8|2837.8|4
1635253300000|2021-10-26 13:01:40|2843.5|2837.5|2841.8|2835.8|2843.5|2837.5|2841.3|2835.3|9
1635253310000|2021-10-26 13:01:50|2841.5|2835.5|2840.5|2834.5|2841.5|2835.5|2840|2834|6
1635253320000|2021-10-26 13:02:00|2840.3|2834.3|2838.8|2832.8|2840.3|2834.3|2838.8|2832.8|3
1635253330000|2021-10-26 13:02:10|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2837|2831|9
1635253340000|2021-10-26 13:02:20|2838.3|2832.3|2837.5|2831.5|2838.3|2832.3|2837.5|2831.5|3
1635253350000|2021-10-26 13:02:30|2838|2832|2841.3|2835.3|2841.3|2835.3|2838|2832|8
1635253360000|2021-10-26 13:02:40|2841.5|2835.5|2842|2836|2842|2836|2840|2834|10
1635253370000|2021-10-26 13:02:50|2842.3|2836.3|2842.8|2836.8|2843.3|2837.3|2842.3|2836.3|6
1635253380000|2021-10-26 13:03:00|2843|2837|2842.3|2836.3|2843|2837|2842|2836|5
1635253390000|2021-10-26 13:03:10|2842.5|2836.5|2841|2835|2842.8|2836.8|2841|2835|5
1635253400000|2021-10-26 13:03:20|2840.8|2834.8|2840.8|2834.8|2841|2835|2840.8|2834.8|3
1635253410000|2021-10-26 13:03:30|2841|2835|2839|2833|2841|2835|2839|2833|8
1635253420000|2021-10-26 13:03:40|2840|2834|2839.8|2833.8|2840.3|2834.3|2839.3|2833.3|10
1635253430000|2021-10-26 13:03:50|2839.5|2833.5|2838.8|2832.8|2840|2834|2838.8|2832.8|7
1635253440000|2021-10-26 13:04:00|2838.5|2832.5|2839.5|2833.5|2839.5|2833.5|2838.5|2832.5|5
1635253450000|2021-10-26 13:04:10|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1635253460000|2021-10-26 13:04:20|2840|2834|2838.8|2832.8|2840|2834|2838.8|2832.8|7
1635253470000|2021-10-26 13:04:30|2838.5|2832.5|2838.3|2832.3|2839.3|2833.3|2838.3|2832.3|9
1635253480000|2021-10-26 13:04:40|2838|2832|2837.8|2831.8|2838|2832|2837|2831|8
1635253490000|2021-10-26 13:04:50|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|3
1635253500000|2021-10-26 13:05:00|2839.5|2833.5|2840.5|2834.5|2840.8|2834.8|2839.5|2833.5|4
1635253510000|2021-10-26 13:05:10|2840.3|2834.3|2839.3|2833.3|2840.3|2834.3|2839.3|2833.3|6
1635253520000|2021-10-26 13:05:20|2839.5|2833.5|2839.5|2833.5|2840.3|2834.3|2839.5|2833.5|7
1635253530000|2021-10-26 13:05:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1635253540000|2021-10-26 13:05:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1635253550000|2021-10-26 13:05:50|2839|2833|2840.5|2834.5|2840.5|2834.5|2839|2833|7
1635253560000|2021-10-26 13:06:00|2840.8|2834.8|2840|2834|2840.8|2834.8|2840|2834|4
1635253570000|2021-10-26 13:06:10|2839.8|2833.8|2839.3|2833.3|2839.8|2833.8|2839.3|2833.3|3
1635253580000|2021-10-26 13:06:20|2839.5|2833.5|2840.5|2834.5|2840.5|2834.5|2839.5|2833.5|2
1635253590000|2021-10-26 13:06:30|2840.3|2834.3|2841.8|2835.8|2841.8|2835.8|2840|2834|5
1635253600000|2021-10-26 13:06:40|2841.5|2835.5|2842.3|2836.3|2842.3|2836.3|2841.3|2835.3|5
1635253620000|2021-10-26 13:07:00|2842.5|2836.5|2846.5|2840.5|2846.5|2840.5|2842.5|2836.5|5
1635253630000|2021-10-26 13:07:10|2847.1|2841.1|2845.8|2839.8|2847.1|2841.1|2845.8|2839.8|7
1635253640000|2021-10-26 13:07:20|2845.5|2839.5|2848.3|2842.3|2848.3|2842.3|2845.3|2839.3|6
1635253650000|2021-10-26 13:07:30|2848.5|2842.5|2849|2843|2849|2843|2848.5|2842.5|7
1635253660000|2021-10-26 13:07:40|2849.3|2843.3|2849.5|2843.5|2850.5|2844.5|2849.3|2843.3|6
1635253670000|2021-10-26 13:07:50|2849|2843|2848.8|2842.8|2849.3|2843.3|2848.5|2842.5|5
1635253680000|2021-10-26 13:08:00|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1635253690000|2021-10-26 13:08:10|2849|2843|2849.8|2843.8|2849.8|2843.8|2849|2843|2
1635253700000|2021-10-26 13:08:20|2849.5|2843.5|2848.5|2842.5|2849.8|2843.8|2848.5|2842.5|6
1635253710000|2021-10-26 13:08:30|2848.8|2842.8|2847.5|2841.5|2848.8|2842.8|2847.5|2841.5|4
1635253720000|2021-10-26 13:08:40|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1635253730000|2021-10-26 13:08:50|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848|2842|3
1635253740000|2021-10-26 13:09:00|2848.5|2842.5|2851|2845|2851|2845|2848.5|2842.5|9
1635253750000|2021-10-26 13:09:10|2851.3|2845.3|2852.5|2846.5|2852.5|2846.5|2851|2845|10
1635253760000|2021-10-26 13:09:20|2852.3|2846.3|2851.8|2845.8|2852.5|2846.5|2851.8|2845.8|10
1635253770000|2021-10-26 13:09:30|2852.3|2846.3|2852.8|2846.8|2852.8|2846.8|2852.3|2846.3|4
1635253780000|2021-10-26 13:09:40|2853|2847|2852.8|2846.8|2853|2847|2852|2846|6
1635253790000|2021-10-26 13:09:50|2852.5|2846.5|2851.5|2845.5|2852.5|2846.5|2851.5|2845.5|4
1635253800000|2021-10-26 13:10:00|2852|2846|2851.5|2845.5|2852|2846|2851.5|2845.5|2
1635253810000|2021-10-26 13:10:10|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850|2844|9
1635253820000|2021-10-26 13:10:20|2850.5|2844.5|2848.5|2842.5|2850.5|2844.5|2848.5|2842.5|10
1635253830000|2021-10-26 13:10:30|2847.5|2841.5|2845.8|2839.8|2848|2842|2844.8|2838.8|17
1635253840000|2021-10-26 13:10:40|2846.8|2840.8|2848.8|2842.8|2848.8|2842.8|2846.8|2840.8|7
1635253850000|2021-10-26 13:10:50|2848.5|2842.5|2847|2841|2848.5|2842.5|2847|2841|6
1635253860000|2021-10-26 13:11:00|2847.3|2841.3|2847.3|2841.3|2848.5|2842.5|2846.8|2840.8|9
1635253870000|2021-10-26 13:11:10|2847.5|2841.5|2849.8|2843.8|2850|2844|2847.5|2841.5|6
1635253880000|2021-10-26 13:11:20|2850|2844|2847.8|2841.8|2850|2844|2847.8|2841.8|6
1635253890000|2021-10-26 13:11:30|2847.5|2841.5|2848.5|2842.5|2848.5|2842.5|2846.3|2840.3|8
1635253900000|2021-10-26 13:11:40|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|3
1635253910000|2021-10-26 13:11:50|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1635253920000|2021-10-26 13:12:00|2848.3|2842.3|2849.5|2843.5|2849.5|2843.5|2848.3|2842.3|6
1635253930000|2021-10-26 13:12:10|2849.8|2843.8|2850.5|2844.5|2850.5|2844.5|2849.5|2843.5|10
1635253950000|2021-10-26 13:12:30|2850.8|2844.8|2851|2845|2851.3|2845.3|2850.3|2844.3|7
1635253960000|2021-10-26 13:12:40|2850.8|2844.8|2851.5|2845.5|2851.5|2845.5|2850.8|2844.8|3
1635253970000|2021-10-26 13:12:50|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851|2845|6
1635253980000|2021-10-26 13:13:00|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2850.5|2844.5|7
1635253990000|2021-10-26 13:13:10|2851.8|2845.8|2851.5|2845.5|2852.3|2846.3|2851.5|2845.5|4
1635254000000|2021-10-26 13:13:20|2851.8|2845.8|2851.5|2845.5|2852.5|2846.5|2851.5|2845.5|5
1635254010000|2021-10-26 13:13:30|2851|2845|2851.3|2845.3|2851.5|2845.5|2851|2845|6
1635254020000|2021-10-26 13:13:40|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1635254030000|2021-10-26 13:13:50|2851|2845|2849.3|2843.3|2851|2845|2848.8|2842.8|7
1635254040000|2021-10-26 13:14:00|2849|2843|2848.8|2842.8|2849|2843|2848|2842|5
1635254050000|2021-10-26 13:14:10|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848|2842|4
1635254060000|2021-10-26 13:14:20|2848|2842|2849|2843|2849|2843|2848|2842|6
1635254070000|2021-10-26 13:14:30|2848.8|2842.8|2849|2843|2849.3|2843.3|2848.3|2842.3|7
1635254080000|2021-10-26 13:14:40|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|4
1635254090000|2021-10-26 13:14:50|2848.8|2842.8|2849.3|2843.3|2849.5|2843.5|2848.8|2842.8|4
1635254100000|2021-10-26 13:15:00|2849|2843|2849.8|2843.8|2849.8|2843.8|2849|2843|6
1635254110000|2021-10-26 13:15:10|2850|2844|2850|2844|2850|2844|2849.5|2843.5|3
1635254120000|2021-10-26 13:15:20|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.3|2844.3|8
1635254130000|2021-10-26 13:15:30|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|4
1635254140000|2021-10-26 13:15:40|2852.5|2846.5|2853|2847|2853|2847|2852.5|2846.5|4
1635254150000|2021-10-26 13:15:50|2852.8|2846.8|2853.3|2847.3|2853.3|2847.3|2852.8|2846.8|3
1635254160000|2021-10-26 13:16:00|2852.8|2846.8|2853.5|2847.5|2854|2848|2852.8|2846.8|6
1635254170000|2021-10-26 13:16:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2852.8|2846.8|5
1635254180000|2021-10-26 13:16:20|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|4
1635254190000|2021-10-26 13:16:30|2853.5|2847.5|2855.8|2849.8|2855.8|2849.8|2853|2847|8
1635254200000|2021-10-26 13:16:40|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1635254210000|2021-10-26 13:16:50|2856.3|2850.3|2856.9|2850.9|2856.9|2850.9|2856.3|2850.3|3
1635254220000|2021-10-26 13:17:00|2856.8|2850.8|2855.8|2849.8|2858|2852|2855.8|2849.8|8
1635254230000|2021-10-26 13:17:10|2856|2850|2856|2850|2856|2850|2855.5|2849.5|5
1635254240000|2021-10-26 13:17:20|2857.3|2851.3|2856|2850|2857.3|2851.3|2856|2850|6
1635254250000|2021-10-26 13:17:30|2855.8|2849.8|2857.3|2851.3|2857.3|2851.3|2855.8|2849.8|5
1635254260000|2021-10-26 13:17:40|2858|2852|2859|2853|2859.3|2853.3|2858|2852|8
1635254270000|2021-10-26 13:17:50|2859.3|2853.3|2860.6|2854.6|2860.6|2854.6|2859.3|2853.3|7
1635254280000|2021-10-26 13:18:00|2861|2855|2862.5|2856.5|2862.5|2856.5|2861|2855|8
1635254290000|2021-10-26 13:18:10|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2861.3|2855.3|8
1635254300000|2021-10-26 13:18:20|2862.5|2856.5|2863.5|2857.5|2863.8|2857.8|2862.5|2856.5|10
1635254310000|2021-10-26 13:18:30|2864.3|2858.3|2864.8|2858.8|2865.3|2859.3|2863.8|2857.8|12
1635254320000|2021-10-26 13:18:40|2864|2858|2860.8|2854.8|2864.8|2858.8|2860.5|2854.5|9
1635254330000|2021-10-26 13:18:50|2861|2855|2862.3|2856.3|2864|2858|2861|2855|7
1635254340000|2021-10-26 13:19:00|2862|2856|2861|2855|2862|2856|2861|2855|5
1635254350000|2021-10-26 13:19:10|2860.8|2854.8|2859.8|2853.8|2860.8|2854.8|2859.5|2853.5|6
1635254360000|2021-10-26 13:19:20|2860|2854|2862|2856|2862|2856|2859.8|2853.8|9
1635254370000|2021-10-26 13:19:30|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|5
1635254380000|2021-10-26 13:19:40|2862.5|2856.5|2865.3|2859.3|2865.3|2859.3|2862.3|2856.3|8
1635254390000|2021-10-26 13:19:50|2865|2859|2866|2860|2866|2860|2865|2859|7
1635254400000|2021-10-26 13:20:00|2865.8|2859.8|2864|2858|2865.8|2859.8|2863.5|2857.5|11
1635254410000|2021-10-26 13:20:10|2864.8|2858.8|2866.3|2860.3|2867|2861|2864.8|2858.8|4
1635254420000|2021-10-26 13:20:20|2866|2860|2865|2859|2866|2860|2863.5|2857.5|11
1635254430000|2021-10-26 13:20:30|2865.8|2859.8|2865.3|2859.3|2866.5|2860.5|2865.3|2859.3|6
1635254440000|2021-10-26 13:20:40|2865|2859|2865.8|2859.8|2865.8|2859.8|2865|2859|4
1635254450000|2021-10-26 13:20:50|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2863.8|2857.8|4
1635254460000|2021-10-26 13:21:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1635254470000|2021-10-26 13:21:10|2865.3|2859.3|2865.3|2859.3|2865.5|2859.5|2865|2859|4
1635254480000|2021-10-26 13:21:20|2865|2859|2868.5|2862.5|2868.5|2862.5|2865|2859|11
1635254490000|2021-10-26 13:21:30|2868|2862|2870.8|2864.8|2871.5|2865.5|2868|2862|14
1635254500000|2021-10-26 13:21:40|2871|2865|2872|2866|2872.3|2866.3|2870.5|2864.5|13
1635254510000|2021-10-26 13:21:50|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871|2865|9
1635254520000|2021-10-26 13:22:00|2872|2866|2870.8|2864.8|2872.3|2866.3|2870.5|2864.5|15
1635254530000|2021-10-26 13:22:10|2870.3|2864.3|2870.5|2864.5|2871.8|2865.8|2870.3|2864.3|7
1635254540000|2021-10-26 13:22:20|2871.5|2865.5|2871.5|2865.5|2873.5|2867.5|2870.8|2864.8|10
1635254550000|2021-10-26 13:22:30|2871.8|2865.8|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|4
1635254560000|2021-10-26 13:22:40|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2870.8|2864.8|7
1635254570000|2021-10-26 13:22:50|2871.3|2865.3|2869.5|2863.5|2871.3|2865.3|2869|2863|10
1635254580000|2021-10-26 13:23:00|2869.8|2863.8|2869|2863|2869.8|2863.8|2868|2862|10
1635254590000|2021-10-26 13:23:10|2868.8|2862.8|2869.8|2863.8|2869.8|2863.8|2868.5|2862.5|7
1635254600000|2021-10-26 13:23:20|2870|2864|2871.3|2865.3|2871.5|2865.5|2870|2864|6
1635254610000|2021-10-26 13:23:30|2871.5|2865.5|2872|2866|2872.3|2866.3|2871.5|2865.5|4
1635254620000|2021-10-26 13:23:40|2871.8|2865.8|2869.3|2863.3|2871.8|2865.8|2869.3|2863.3|11
1635254630000|2021-10-26 13:23:50|2869|2863|2867.5|2861.5|2869|2863|2867.3|2861.3|5
1635254640000|2021-10-26 13:24:00|2867.8|2861.8|2868.5|2862.5|2868.5|2862.5|2866.3|2860.3|15
1635254650000|2021-10-26 13:24:10|2868.8|2862.8|2868.3|2862.3|2869|2863|2868|2862|10
1635254660000|2021-10-26 13:24:20|2868|2862|2869.5|2863.5|2870.5|2864.5|2868|2862|7
1635254670000|2021-10-26 13:24:30|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|4
1635254680000|2021-10-26 13:24:40|2869.8|2863.8|2869.5|2863.5|2870|2864|2869.5|2863.5|5
1635254690000|2021-10-26 13:24:50|2869.8|2863.8|2871.8|2865.8|2871.8|2865.8|2869.3|2863.3|5
1635254700000|2021-10-26 13:25:00|2871.5|2865.5|2870.3|2864.3|2871.5|2865.5|2870.3|2864.3|6
1635254710000|2021-10-26 13:25:10|2870.5|2864.5|2870|2864|2871|2865|2870|2864|10
1635254720000|2021-10-26 13:25:20|2869.8|2863.8|2869|2863|2869.8|2863.8|2869|2863|6
1635254730000|2021-10-26 13:25:30|2868.8|2862.8|2867.8|2861.8|2868.8|2862.8|2867.8|2861.8|4
1635254740000|2021-10-26 13:25:40|2868|2862|2868|2862|2868|2862|2867.8|2861.8|3
1635254750000|2021-10-26 13:25:50|2867.8|2861.8|2866.5|2860.5|2867.8|2861.8|2866.5|2860.5|4
1635254760000|2021-10-26 13:26:00|2866.3|2860.3|2865.5|2859.5|2866.8|2860.8|2865.5|2859.5|7
1635254770000|2021-10-26 13:26:10|2865.3|2859.3|2866.5|2860.5|2866.5|2860.5|2865.3|2859.3|3
1635254780000|2021-10-26 13:26:20|2866.8|2860.8|2866.8|2860.8|2867.3|2861.3|2865.3|2859.3|9
1635254790000|2021-10-26 13:26:30|2866.5|2860.5|2865.5|2859.5|2867|2861|2865.5|2859.5|8
1635254800000|2021-10-26 13:26:40|2865.3|2859.3|2866.5|2860.5|2867|2861|2865.3|2859.3|8
1635254810000|2021-10-26 13:26:50|2866.8|2860.8|2867.5|2861.5|2867.5|2861.5|2865.8|2859.8|9
1635254820000|2021-10-26 13:27:00|2867.8|2861.8|2865.5|2859.5|2867.8|2861.8|2864.8|2858.8|16
1635254830000|2021-10-26 13:27:10|2865.3|2859.3|2865.8|2859.8|2866.5|2860.5|2865.3|2859.3|10
1635254840000|2021-10-26 13:27:20|2866|2860|2866.8|2860.8|2866.8|2860.8|2866|2860|6
1635254850000|2021-10-26 13:27:30|2866.5|2860.5|2864.8|2858.8|2866.5|2860.5|2864.5|2858.5|4
1635254860000|2021-10-26 13:27:40|2864.5|2858.5|2863|2857|2864.5|2858.5|2863|2857|9
1635254870000|2021-10-26 13:27:50|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|4
1635254880000|2021-10-26 13:28:00|2862.8|2856.8|2862.8|2856.8|2863|2857|2862.8|2856.8|3
1635254890000|2021-10-26 13:28:10|2862.5|2856.5|2864.8|2858.8|2864.8|2858.8|2862|2856|11
1635254900000|2021-10-26 13:28:20|2864.5|2858.5|2865.5|2859.5|2865.8|2859.8|2864.5|2858.5|6
1635254910000|2021-10-26 13:28:30|2865.8|2859.8|2865|2859|2865.8|2859.8|2865|2859|3
1635254920000|2021-10-26 13:28:40|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1635254930000|2021-10-26 13:28:50|2863|2857|2863.8|2857.8|2864.3|2858.3|2862.8|2856.8|7
1635254940000|2021-10-26 13:29:00|2863.5|2857.5|2862.3|2856.3|2863.5|2857.5|2862.3|2856.3|4
1635254950000|2021-10-26 13:29:10|2862|2856|2862.3|2856.3|2862.5|2856.5|2861.8|2855.8|5
1635254960000|2021-10-26 13:29:20|2862|2856|2861.5|2855.5|2862|2856|2861.3|2855.3|5
1635254970000|2021-10-26 13:29:30|2861.8|2855.8|2862|2856|2862.5|2856.5|2861.8|2855.8|6
1635254980000|2021-10-26 13:29:40|2861.8|2855.8|2861.8|2855.8|2862.3|2856.3|2861.8|2855.8|4
1635254990000|2021-10-26 13:29:50|2862|2856|2862.8|2856.8|2862.8|2856.8|2862|2856|4
1635255000000|2021-10-26 13:30:00|2863.8|2857.8|2863|2857|2864.3|2858.3|2863|2857|5
1635255010000|2021-10-26 13:30:10|2862.8|2856.8|2862.8|2856.8|2863|2857|2862.8|2856.8|3
1635255020000|2021-10-26 13:30:20|2862.5|2856.5|2864.8|2858.8|2864.8|2858.8|2862.3|2856.3|8
1635255030000|2021-10-26 13:30:30|2865|2859|2864|2858|2865.8|2859.8|2863.8|2857.8|9
1635255040000|2021-10-26 13:30:40|2864.3|2858.3|2864.8|2858.8|2865.3|2859.3|2864.3|2858.3|6
1635255050000|2021-10-26 13:30:50|2865|2859|2866.3|2860.3|2866.5|2860.5|2865|2859|9
1635255060000|2021-10-26 13:31:00|2866|2860|2864.3|2858.3|2866|2860|2864|2858|8
1635255070000|2021-10-26 13:31:10|2864|2858|2861.8|2855.8|2864|2858|2861.8|2855.8|13
1635255080000|2021-10-26 13:31:20|2862|2856|2861.8|2855.8|2862.3|2856.3|2861.8|2855.8|4
1635255090000|2021-10-26 13:31:30|2861.5|2855.5|2861.8|2855.8|2862|2856|2861.5|2855.5|6
1635255110000|2021-10-26 13:31:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1635255120000|2021-10-26 13:32:00|2861.3|2855.3|2860.3|2854.3|2861.3|2855.3|2859.5|2853.5|8
1635255130000|2021-10-26 13:32:10|2860.8|2854.8|2860.8|2854.8|2861|2855|2860.8|2854.8|3
1635255140000|2021-10-26 13:32:20|2860.3|2854.3|2859.3|2853.3|2860.3|2854.3|2859.3|2853.3|4
1635255150000|2021-10-26 13:32:30|2859.5|2853.5|2860.8|2854.8|2860.8|2854.8|2859.5|2853.5|6
1635255160000|2021-10-26 13:32:40|2861|2855|2861|2855|2861.8|2855.8|2860.3|2854.3|11
1635255170000|2021-10-26 13:32:50|2861.3|2855.3|2861.8|2855.8|2861.8|2855.8|2861.3|2855.3|6
1635255180000|2021-10-26 13:33:00|2861.5|2855.5|2859.8|2853.8|2861.5|2855.5|2859.8|2853.8|9
1635255190000|2021-10-26 13:33:10|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|7
1635255200000|2021-10-26 13:33:20|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1635255210000|2021-10-26 13:33:30|2859.8|2853.8|2860|2854|2860|2854|2859.8|2853.8|2
1635255220000|2021-10-26 13:33:40|2859.5|2853.5|2860|2854|2860|2854|2859.3|2853.3|4
1635255230000|2021-10-26 13:33:50|2859.8|2853.8|2859.5|2853.5|2860|2854|2859.5|2853.5|6
1635255240000|2021-10-26 13:34:00|2859.3|2853.3|2858.3|2852.3|2859.3|2853.3|2858.3|2852.3|9
1635255250000|2021-10-26 13:34:10|2857|2851|2857.3|2851.3|2857.8|2851.8|2857|2851|5
1635255260000|2021-10-26 13:34:20|2857.5|2851.5|2856.8|2850.8|2858|2852|2856.8|2850.8|6
1635255270000|2021-10-26 13:34:30|2857|2851|2856.8|2850.8|2857.3|2851.3|2856.8|2850.8|4
1635255290000|2021-10-26 13:34:50|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.3|2850.3|6
1635255300000|2021-10-26 13:35:00|2856.5|2850.5|2858.5|2852.5|2858.5|2852.5|2856.5|2850.5|5
1635255310000|2021-10-26 13:35:10|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2856.8|2850.8|12
1635255320000|2021-10-26 13:35:20|2858|2852|2858.3|2852.3|2858.5|2852.5|2857.8|2851.8|8
1635255330000|2021-10-26 13:35:30|2858.5|2852.5|2857.3|2851.3|2858.8|2852.8|2857.3|2851.3|5
1635255340000|2021-10-26 13:35:40|2857.5|2851.5|2859.8|2853.8|2859.8|2853.8|2857.5|2851.5|16
1635255350000|2021-10-26 13:35:50|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.3|2853.3|3
1635255360000|2021-10-26 13:36:00|2859.5|2853.5|2858.5|2852.5|2859.5|2853.5|2857.8|2851.8|11
1635255380000|2021-10-26 13:36:20|2858.8|2852.8|2861.8|2855.8|2861.8|2855.8|2858.8|2852.8|6
1635255390000|2021-10-26 13:36:30|2862.3|2856.3|2861.5|2855.5|2862.3|2856.3|2861.3|2855.3|5
1635255400000|2021-10-26 13:36:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861|2855|3
1635255410000|2021-10-26 13:36:50|2861|2855|2861.8|2855.8|2861.8|2855.8|2860.3|2854.3|7
1635255420000|2021-10-26 13:37:00|2861.3|2855.3|2860.8|2854.8|2861.3|2855.3|2860.8|2854.8|3
1635255430000|2021-10-26 13:37:10|2860.5|2854.5|2860|2854|2860.5|2854.5|2860|2854|4
1635255440000|2021-10-26 13:37:20|2859.8|2853.8|2859.3|2853.3|2859.8|2853.8|2858.8|2852.8|6
1635255450000|2021-10-26 13:37:30|2859|2853|2858.3|2852.3|2859|2853|2858.3|2852.3|4
1635255470000|2021-10-26 13:37:50|2858|2852|2859|2853|2859|2853|2856.8|2850.8|8
1635255480000|2021-10-26 13:38:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859|2853|8
1635255490000|2021-10-26 13:38:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859|2853|3
1635255500000|2021-10-26 13:38:20|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2858.3|2852.3|8
1635255510000|2021-10-26 13:38:30|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|5
1635255520000|2021-10-26 13:38:40|2860.3|2854.3|2860|2854|2860.5|2854.5|2860|2854|3
1635255530000|2021-10-26 13:38:50|2860.8|2854.8|2862|2856|2862|2856|2860|2854|9
1635255540000|2021-10-26 13:39:00|2862.3|2856.3|2862.3|2856.3|2862.5|2856.5|2862|2856|5
1635255550000|2021-10-26 13:39:10|2861|2855|2861.3|2855.3|2861.3|2855.3|2861|2855|2
1635255560000|2021-10-26 13:39:20|2861|2855|2861|2855|2861|2855|2861|2855|1
1635255580000|2021-10-26 13:39:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1635255590000|2021-10-26 13:39:50|2860.5|2854.5|2861.3|2855.3|2861.5|2855.5|2860.5|2854.5|5
1635255600000|2021-10-26 13:40:00|2861|2855|2861|2855|2861|2855|2861|2855|1
1635255620000|2021-10-26 13:40:20|2860.8|2854.8|2859.8|2853.8|2860.8|2854.8|2859.8|2853.8|6
1635255630000|2021-10-26 13:40:30|2860|2854|2859.5|2853.5|2861.3|2855.3|2859.5|2853.5|11
1635255640000|2021-10-26 13:40:40|2859.8|2853.8|2859|2853|2859.8|2853.8|2858.8|2852.8|6
1635255650000|2021-10-26 13:40:50|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|3
1635255660000|2021-10-26 13:41:00|2859|2853|2859.8|2853.8|2859.8|2853.8|2858.8|2852.8|6
1635255670000|2021-10-26 13:41:10|2859.3|2853.3|2860.5|2854.5|2860.5|2854.5|2859.3|2853.3|11
1635255680000|2021-10-26 13:41:20|2860.8|2854.8|2859.8|2853.8|2860.8|2854.8|2859.5|2853.5|7
1635255690000|2021-10-26 13:41:30|2859.5|2853.5|2860.5|2854.5|2860.5|2854.5|2859.3|2853.3|7
1635255700000|2021-10-26 13:41:40|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1635255710000|2021-10-26 13:41:50|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1635255720000|2021-10-26 13:42:00|2861|2855|2861|2855|2861|2855|2861|2855|1
1635255740000|2021-10-26 13:42:20|2861.3|2855.3|2862|2856|2862.3|2856.3|2861.3|2855.3|6
1635255750000|2021-10-26 13:42:30|2861.5|2855.5|2861.8|2855.8|2862.5|2856.5|2861.5|2855.5|5
1635255760000|2021-10-26 13:42:40|2861.5|2855.5|2862|2856|2862|2856|2861.5|2855.5|4
1635255770000|2021-10-26 13:42:50|2862.3|2856.3|2863.8|2857.8|2863.8|2857.8|2862.3|2856.3|4
1635255780000|2021-10-26 13:43:00|2864|2858|2865.3|2859.3|2865.3|2859.3|2863.8|2857.8|6
1635255790000|2021-10-26 13:43:10|2865|2859|2865.3|2859.3|2865.3|2859.3|2864.3|2858.3|9
1635255800000|2021-10-26 13:43:20|2865|2859|2865.5|2859.5|2865.8|2859.8|2864.8|2858.8|6
1635255820000|2021-10-26 13:43:40|2865.3|2859.3|2865|2859|2865.3|2859.3|2864.8|2858.8|5
1635255830000|2021-10-26 13:43:50|2865.3|2859.3|2866|2860|2866|2860|2865.3|2859.3|4
1635255840000|2021-10-26 13:44:00|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2864.5|2858.5|6
1635255850000|2021-10-26 13:44:10|2865.3|2859.3|2864.5|2858.5|2865.3|2859.3|2864|2858|7
1635255860000|2021-10-26 13:44:20|2864.8|2858.8|2864.3|2858.3|2865|2859|2864|2858|7
1635255870000|2021-10-26 13:44:30|2864|2858|2864|2858|2864.5|2858.5|2864|2858|5
1635255880000|2021-10-26 13:44:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1635255890000|2021-10-26 13:44:50|2864|2858|2863.5|2857.5|2864|2858|2863.5|2857.5|3
1635255900000|2021-10-26 13:45:00|2864|2858|2866|2860|2866|2860|2864|2858|8
1635255910000|2021-10-26 13:45:10|2866.3|2860.3|2868.5|2862.5|2869.5|2863.5|2866.3|2860.3|9
1635255920000|2021-10-26 13:45:20|2867.3|2861.3|2867|2861|2867.3|2861.3|2866.8|2860.8|3
1635255930000|2021-10-26 13:45:30|2867.3|2861.3|2870|2864|2870|2864|2867.3|2861.3|8
1635255940000|2021-10-26 13:45:40|2869.8|2863.8|2869.3|2863.3|2870|2864|2868.8|2862.8|13
1635255950000|2021-10-26 13:45:50|2869.5|2863.5|2870|2864|2871.5|2865.5|2869.5|2863.5|7
1635255960000|2021-10-26 13:46:00|2869.8|2863.8|2868.5|2862.5|2869.8|2863.8|2868.5|2862.5|5
1635255970000|2021-10-26 13:46:10|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2866.8|2860.8|8
1635255980000|2021-10-26 13:46:20|2869|2863|2868.8|2862.8|2869.3|2863.3|2868|2862|10
1635255990000|2021-10-26 13:46:30|2869|2863|2868.5|2862.5|2869.5|2863.5|2868.5|2862.5|8
1635256000000|2021-10-26 13:46:40|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1635256020000|2021-10-26 13:47:00|2868.3|2862.3|2867.3|2861.3|2868.3|2862.3|2867.3|2861.3|9
1635256030000|2021-10-26 13:47:10|2867|2861|2868|2862|2868|2862|2867|2861|3
1635256040000|2021-10-26 13:47:20|2867.8|2861.8|2868.3|2862.3|2868.5|2862.5|2867.8|2861.8|5
1635256050000|2021-10-26 13:47:30|2868|2862|2869.8|2863.8|2869.8|2863.8|2868|2862|4
1635256060000|2021-10-26 13:47:40|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|7
1635256070000|2021-10-26 13:47:50|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|3
1635256080000|2021-10-26 13:48:00|2869|2863|2869|2863|2869|2863|2869|2863|1
1635256090000|2021-10-26 13:48:10|2868.8|2862.8|2869.8|2863.8|2869.8|2863.8|2868.5|2862.5|6
1635256100000|2021-10-26 13:48:20|2870|2864|2870.8|2864.8|2870.8|2864.8|2870|2864|2
1635256110000|2021-10-26 13:48:30|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1635256120000|2021-10-26 13:48:40|2871.8|2865.8|2871.8|2865.8|2872|2866|2871.8|2865.8|3
1635256130000|2021-10-26 13:48:50|2872|2866|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|4
1635256140000|2021-10-26 13:49:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1635256150000|2021-10-26 13:49:10|2871.8|2865.8|2872.5|2866.5|2872.8|2866.8|2871.8|2865.8|6
1635256160000|2021-10-26 13:49:20|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872|2866|5
1635256180000|2021-10-26 13:49:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1635256190000|2021-10-26 13:49:50|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|2
1635256210000|2021-10-26 13:50:10|2871.5|2865.5|2872.3|2866.3|2872.5|2866.5|2871.5|2865.5|5
1635256220000|2021-10-26 13:50:20|2872.5|2866.5|2873|2867|2873.3|2867.3|2872.5|2866.5|4
1635256230000|2021-10-26 13:50:30|2872.8|2866.8|2872.3|2866.3|2873.3|2867.3|2872.3|2866.3|4
1635256250000|2021-10-26 13:50:50|2872|2866|2872|2866|2872|2866|2872|2866|1
1635256260000|2021-10-26 13:51:00|2872.8|2866.8|2872.3|2866.3|2873|2867|2872.3|2866.3|4
1635256270000|2021-10-26 13:51:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1635256290000|2021-10-26 13:51:30|2872.3|2866.3|2872|2866|2872.5|2866.5|2871.5|2865.5|8
1635256300000|2021-10-26 13:51:40|2871.5|2865.5|2870|2864|2871.5|2865.5|2870|2864|7
1635256310000|2021-10-26 13:51:50|2869.8|2863.8|2870.5|2864.5|2870.5|2864.5|2869.8|2863.8|2
1635256320000|2021-10-26 13:52:00|2870.3|2864.3|2869.3|2863.3|2870.3|2864.3|2869.3|2863.3|5
1635256330000|2021-10-26 13:52:10|2868.5|2862.5|2870|2864|2870|2864|2868.5|2862.5|4
1635256340000|2021-10-26 13:52:20|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|5
1635256350000|2021-10-26 13:52:30|2870|2864|2870|2864|2870|2864|2868.8|2862.8|6
1635256360000|2021-10-26 13:52:40|2869.8|2863.8|2869|2863|2869.8|2863.8|2869|2863|2
1635256370000|2021-10-26 13:52:50|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.5|2862.5|5
1635256380000|2021-10-26 13:53:00|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1635256390000|2021-10-26 13:53:10|2869|2863|2868.5|2862.5|2869|2863|2868.5|2862.5|3
1635256400000|2021-10-26 13:53:20|2868.8|2862.8|2867.8|2861.8|2868.8|2862.8|2867.8|2861.8|5
1635256410000|2021-10-26 13:53:30|2868|2862|2867.5|2861.5|2868|2862|2867|2861|7
1635256430000|2021-10-26 13:53:50|2867.8|2861.8|2868.8|2862.8|2868.8|2862.8|2867.3|2861.3|6
1635256440000|2021-10-26 13:54:00|2868.5|2862.5|2869.8|2863.8|2869.8|2863.8|2868.3|2862.3|5
1635256450000|2021-10-26 13:54:10|2869.3|2863.3|2868.5|2862.5|2869.3|2863.3|2868.5|2862.5|8
1635256460000|2021-10-26 13:54:20|2868.3|2862.3|2866.5|2860.5|2868.3|2862.3|2866.5|2860.5|11
1635256470000|2021-10-26 13:54:30|2867|2861|2867|2861|2867|2861|2866.8|2860.8|3
1635256480000|2021-10-26 13:54:40|2867.3|2861.3|2868.8|2862.8|2869.8|2863.8|2867.3|2861.3|8
1635256500000|2021-10-26 13:55:00|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|3
1635256510000|2021-10-26 13:55:10|2868.8|2862.8|2869.5|2863.5|2869.5|2863.5|2868.8|2862.8|4
1635256520000|2021-10-26 13:55:20|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1635256530000|2021-10-26 13:55:30|2870.3|2864.3|2869.8|2863.8|2870.5|2864.5|2869.3|2863.3|6
1635256550000|2021-10-26 13:55:50|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1635256560000|2021-10-26 13:56:00|2869.8|2863.8|2872|2866|2872|2866|2869.8|2863.8|4
1635256570000|2021-10-26 13:56:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1635256580000|2021-10-26 13:56:20|2872|2866|2872.3|2866.3|2872.5|2866.5|2872|2866|4
1635256610000|2021-10-26 13:56:50|2872|2866|2872|2866|2872|2866|2872|2866|1
1635256620000|2021-10-26 13:57:00|2871.8|2865.8|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|7
1635256630000|2021-10-26 13:57:10|2871.5|2865.5|2871.5|2865.5|2871.8|2865.8|2871.3|2865.3|5
1635256640000|2021-10-26 13:57:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1635256650000|2021-10-26 13:57:30|2871.5|2865.5|2871|2865|2871.5|2865.5|2870.5|2864.5|7
1635256660000|2021-10-26 13:57:40|2871.3|2865.3|2870.5|2864.5|2871.3|2865.3|2870.5|2864.5|3
1635256670000|2021-10-26 13:57:50|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1635256680000|2021-10-26 13:58:00|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|6
1635256690000|2021-10-26 13:58:10|2871.5|2865.5|2870.8|2864.8|2871.5|2865.5|2870.8|2864.8|4
1635256700000|2021-10-26 13:58:20|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1635256710000|2021-10-26 13:58:30|2870.5|2864.5|2871|2865|2871|2865|2870.5|2864.5|5
1635256720000|2021-10-26 13:58:40|2870.8|2864.8|2870.3|2864.3|2870.8|2864.8|2870.3|2864.3|3
1635256730000|2021-10-26 13:58:50|2870|2864|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|8
1635256740000|2021-10-26 13:59:00|2870|2864|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|4
1635256750000|2021-10-26 13:59:10|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1635256760000|2021-10-26 13:59:20|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1635256770000|2021-10-26 13:59:30|2869|2863|2869|2863|2869|2863|2868.5|2862.5|3
1635256780000|2021-10-26 13:59:40|2868.8|2862.8|2868.5|2862.5|2869|2863|2868.5|2862.5|3
1635256790000|2021-10-26 13:59:50|2868.8|2862.8|2870.3|2864.3|2870.3|2864.3|2868.8|2862.8|3
1635256800000|2021-10-26 14:00:00|2870.5|2864.5|2869.8|2863.8|2870.8|2864.8|2869.8|2863.8|5
1635256810000|2021-10-26 14:00:10|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1635256820000|2021-10-26 14:00:20|2870|2864|2871.5|2865.5|2871.5|2865.5|2870|2864|4
1635256830000|2021-10-26 14:00:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1635256840000|2021-10-26 14:00:40|2872|2866|2872|2866|2872.8|2866.8|2872|2866|7
1635256850000|2021-10-26 14:00:50|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1635256860000|2021-10-26 14:01:00|2871.8|2865.8|2871.3|2865.3|2871.8|2865.8|2871.3|2865.3|3
1635256870000|2021-10-26 14:01:10|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|5
1635256880000|2021-10-26 14:01:20|2870.3|2864.3|2869.3|2863.3|2870.3|2864.3|2869.3|2863.3|5
1635256890000|2021-10-26 14:01:30|2869|2863|2870.3|2864.3|2870.3|2864.3|2868.5|2862.5|7
1635256900000|2021-10-26 14:01:40|2870|2864|2870|2864|2870|2864|2869.8|2863.8|3
1635256910000|2021-10-26 14:01:50|2870.3|2864.3|2871|2865|2871|2865|2870.3|2864.3|3
1635256920000|2021-10-26 14:02:00|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1635256930000|2021-10-26 14:02:10|2870.3|2864.3|2869.3|2863.3|2870.3|2864.3|2868.5|2862.5|9
1635256940000|2021-10-26 14:02:20|2869.8|2863.8|2869.3|2863.3|2870.3|2864.3|2869.3|2863.3|5
1635256950000|2021-10-26 14:02:30|2869|2863|2867.3|2861.3|2869|2863|2867.3|2861.3|6
1635256960000|2021-10-26 14:02:40|2867.5|2861.5|2868.5|2862.5|2868.5|2862.5|2867.5|2861.5|4
1635256980000|2021-10-26 14:03:00|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868|2862|5
1635256990000|2021-10-26 14:03:10|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|2
1635257010000|2021-10-26 14:03:30|2868|2862|2867|2861|2868|2862|2866.5|2860.5|6
1635257020000|2021-10-26 14:03:40|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867|2861|4
1635257030000|2021-10-26 14:03:50|2867|2861|2867|2861|2867.5|2861.5|2867|2861|4
1635257040000|2021-10-26 14:04:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867|2861|3
1635257050000|2021-10-26 14:04:10|2867|2861|2867|2861|2867|2861|2867|2861|1
1635257060000|2021-10-26 14:04:20|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2866|2860|4
1635257070000|2021-10-26 14:04:30|2865.8|2859.8|2867.5|2861.5|2867.5|2861.5|2865.8|2859.8|3
1635257080000|2021-10-26 14:04:40|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|2
1635257090000|2021-10-26 14:04:50|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2867.5|2861.5|2
1635257100000|2021-10-26 14:05:00|2867.5|2861.5|2865.8|2859.8|2867.5|2861.5|2865.8|2859.8|5
1635257110000|2021-10-26 14:05:10|2866.3|2860.3|2865|2859|2866.5|2860.5|2865|2859|12
1635257120000|2021-10-26 14:05:20|2864.8|2858.8|2864.5|2858.5|2865|2859|2864.3|2858.3|8
1635257130000|2021-10-26 14:05:30|2864.3|2858.3|2863.5|2857.5|2864.3|2858.3|2863.5|2857.5|4
1635257140000|2021-10-26 14:05:40|2864.5|2858.5|2864.8|2858.8|2865|2859|2864.5|2858.5|4
1635257160000|2021-10-26 14:06:00|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1635257170000|2021-10-26 14:06:10|2865.5|2859.5|2864.5|2858.5|2865.5|2859.5|2864.3|2858.3|9
1635257180000|2021-10-26 14:06:20|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1635257190000|2021-10-26 14:06:30|2864|2858|2864.3|2858.3|2864.3|2858.3|2863.5|2857.5|5
1635257200000|2021-10-26 14:06:40|2863.8|2857.8|2864.5|2858.5|2864.5|2858.5|2863.8|2857.8|5
1635257210000|2021-10-26 14:06:50|2864.8|2858.8|2865.5|2859.5|2865.8|2859.8|2864.8|2858.8|5
1635257220000|2021-10-26 14:07:00|2866.3|2860.3|2867|2861|2867.5|2861.5|2866.3|2860.3|7
1635257230000|2021-10-26 14:07:10|2866.8|2860.8|2866.5|2860.5|2866.8|2860.8|2866.3|2860.3|3
1635257240000|2021-10-26 14:07:20|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1635257250000|2021-10-26 14:07:30|2866|2860|2866.8|2860.8|2866.8|2860.8|2865.8|2859.8|6
1635257260000|2021-10-26 14:07:40|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866.3|2860.3|2
1635257270000|2021-10-26 14:07:50|2866|2860|2866|2860|2866|2860|2866|2860|1
1635257280000|2021-10-26 14:08:00|2865.8|2859.8|2864.8|2858.8|2866|2860|2864.5|2858.5|9
1635257290000|2021-10-26 14:08:10|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1635257300000|2021-10-26 14:08:20|2864.3|2858.3|2865.3|2859.3|2865.3|2859.3|2864.3|2858.3|4
1635257310000|2021-10-26 14:08:30|2865|2859|2864.8|2858.8|2865.5|2859.5|2864.5|2858.5|10
1635257320000|2021-10-26 14:08:40|2864.5|2858.5|2864.3|2858.3|2864.8|2858.8|2864|2858|6
1635257330000|2021-10-26 14:08:50|2864.5|2858.5|2865.5|2859.5|2865.8|2859.8|2864.5|2858.5|9
1635257340000|2021-10-26 14:09:00|2865.8|2859.8|2866|2860|2866.5|2860.5|2865.8|2859.8|5
1635257350000|2021-10-26 14:09:10|2866.3|2860.3|2866.5|2860.5|2866.5|2860.5|2866.3|2860.3|2
1635257360000|2021-10-26 14:09:20|2866.3|2860.3|2866|2860|2866.3|2860.3|2865.5|2859.5|6
1635257370000|2021-10-26 14:09:30|2865.8|2859.8|2867.8|2861.8|2867.8|2861.8|2865.8|2859.8|3
1635257380000|2021-10-26 14:09:40|2867.5|2861.5|2867.3|2861.3|2867.8|2861.8|2867|2861|5
1635257390000|2021-10-26 14:09:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1635257400000|2021-10-26 14:10:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867|2861|4
1635257410000|2021-10-26 14:10:10|2867.8|2861.8|2870|2864|2870|2864|2867.8|2861.8|4
1635257420000|2021-10-26 14:10:20|2870.3|2864.3|2870|2864|2870.5|2864.5|2870|2864|4
1635257430000|2021-10-26 14:10:30|2870.3|2864.3|2870.5|2864.5|2870.5|2864.5|2870.3|2864.3|2
1635257440000|2021-10-26 14:10:40|2870.8|2864.8|2870|2864|2870.8|2864.8|2869|2863|10
1635257450000|2021-10-26 14:10:50|2870.3|2864.3|2870.3|2864.3|2870.5|2864.5|2869.8|2863.8|10
1635257460000|2021-10-26 14:11:00|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|3
1635257470000|2021-10-26 14:11:10|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1635257490000|2021-10-26 14:11:30|2868.5|2862.5|2868|2862|2868.5|2862.5|2868|2862|3
1635257500000|2021-10-26 14:11:40|2868.3|2862.3|2869.5|2863.5|2869.5|2863.5|2868.3|2862.3|3
1635257520000|2021-10-26 14:12:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869|2863|3
1635257530000|2021-10-26 14:12:10|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1635257540000|2021-10-26 14:12:20|2870|2864|2871.5|2865.5|2871.5|2865.5|2870|2864|5
1635257550000|2021-10-26 14:12:30|2872|2866|2872.3|2866.3|2872.5|2866.5|2872|2866|4
1635257560000|2021-10-26 14:12:40|2871.5|2865.5|2871|2865|2871.5|2865.5|2871|2865|2
1635257570000|2021-10-26 14:12:50|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2871.3|2865.3|2
1635257580000|2021-10-26 14:13:00|2872|2866|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|4
1635257600000|2021-10-26 14:13:20|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|5
1635257610000|2021-10-26 14:13:30|2871.3|2865.3|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|3
1635257620000|2021-10-26 14:13:40|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|4
1635257630000|2021-10-26 14:13:50|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1635257640000|2021-10-26 14:14:00|2871.3|2865.3|2869|2863|2871.3|2865.3|2869|2863|5
1635257650000|2021-10-26 14:14:10|2869.3|2863.3|2870.5|2864.5|2870.5|2864.5|2869.3|2863.3|3
1635257660000|2021-10-26 14:14:20|2870.3|2864.3|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|4
1635257670000|2021-10-26 14:14:30|2870|2864|2870|2864|2870|2864|2870|2864|1
1635257680000|2021-10-26 14:14:40|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|2
1635257690000|2021-10-26 14:14:50|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2870.5|2864.5|3
1635257700000|2021-10-26 14:15:00|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1635257710000|2021-10-26 14:15:10|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1635257720000|2021-10-26 14:15:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1635257730000|2021-10-26 14:15:30|2871.8|2865.8|2872.5|2866.5|2873|2867|2871.8|2865.8|7
1635257740000|2021-10-26 14:15:40|2872.8|2866.8|2872.3|2866.3|2873.8|2867.8|2872.3|2866.3|6
1635257760000|2021-10-26 14:16:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1635257770000|2021-10-26 14:16:10|2872.8|2866.8|2873.5|2867.5|2873.5|2867.5|2872.5|2866.5|4
1635257780000|2021-10-26 14:16:20|2873.8|2867.8|2873.8|2867.8|2874|2868|2873.8|2867.8|3
1635257800000|2021-10-26 14:16:40|2873.5|2867.5|2872.3|2866.3|2873.5|2867.5|2872|2866|9
1635257810000|2021-10-26 14:16:50|2871.8|2865.8|2872|2866|2872.8|2866.8|2871.8|2865.8|5
1635257820000|2021-10-26 14:17:00|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871|2865|5
1635257830000|2021-10-26 14:17:10|2871|2865|2869.8|2863.8|2871|2865|2869.8|2863.8|7
1635257840000|2021-10-26 14:17:20|2869.5|2863.5|2868|2862|2869.5|2863.5|2868|2862|5
1635257850000|2021-10-26 14:17:30|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|4
1635257860000|2021-10-26 14:17:40|2868.3|2862.3|2869|2863|2869.3|2863.3|2868.3|2862.3|4
1635257870000|2021-10-26 14:17:50|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868|2862|5
1635257880000|2021-10-26 14:18:00|2868|2862|2867.5|2861.5|2868|2862|2867.5|2861.5|2
1635257890000|2021-10-26 14:18:10|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1635257900000|2021-10-26 14:18:20|2867|2861|2866|2860|2867|2861|2865.5|2859.5|8
1635257910000|2021-10-26 14:18:30|2865.8|2859.8|2867.5|2861.5|2868.3|2862.3|2864.8|2858.8|11
1635257920000|2021-10-26 14:18:40|2867|2861|2869.5|2863.5|2869.5|2863.5|2867|2861|6
1635257930000|2021-10-26 14:18:50|2869.3|2863.3|2868.5|2862.5|2869.3|2863.3|2868.5|2862.5|3
1635257940000|2021-10-26 14:19:00|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1635257950000|2021-10-26 14:19:10|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1635257960000|2021-10-26 14:19:20|2869.5|2863.5|2870.8|2864.8|2871|2865|2869.5|2863.5|3
1635257970000|2021-10-26 14:19:30|2870.5|2864.5|2869|2863|2870.5|2864.5|2869|2863|4
1635257980000|2021-10-26 14:19:40|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1635257990000|2021-10-26 14:19:50|2868|2862|2867|2861|2868|2862|2867|2861|4
1635258000000|2021-10-26 14:20:00|2867.3|2861.3|2867|2861|2867.5|2861.5|2867|2861|4
1635258010000|2021-10-26 14:20:10|2866.8|2860.8|2866|2860|2866.8|2860.8|2865.8|2859.8|6
1635258030000|2021-10-26 14:20:30|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1635258040000|2021-10-26 14:20:40|2866|2860|2864.8|2858.8|2866|2860|2864.8|2858.8|3
1635258050000|2021-10-26 14:20:50|2864.5|2858.5|2863.3|2857.3|2864.5|2858.5|2863.3|2857.3|5
1635258060000|2021-10-26 14:21:00|2862.3|2856.3|2863|2857|2863|2857|2862|2856|5
1635258070000|2021-10-26 14:21:10|2862.8|2856.8|2862.8|2856.8|2863.5|2857.5|2862.5|2856.5|6
1635258080000|2021-10-26 14:21:20|2863|2857|2865|2859|2865|2859|2863|2857|5
1635258090000|2021-10-26 14:21:30|2864.8|2858.8|2864|2858|2864.8|2858.8|2864|2858|4
1635258100000|2021-10-26 14:21:40|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1635258110000|2021-10-26 14:21:50|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|2
1635258120000|2021-10-26 14:22:00|2864.3|2858.3|2862.8|2856.8|2864.5|2858.5|2862.8|2856.8|5
1635258130000|2021-10-26 14:22:10|2862.5|2856.5|2863.5|2857.5|2863.5|2857.5|2862.5|2856.5|3
1635258140000|2021-10-26 14:22:20|2863.8|2857.8|2864|2858|2864|2858|2863.5|2857.5|3
1635258150000|2021-10-26 14:22:30|2864.3|2858.3|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|2
1635258160000|2021-10-26 14:22:40|2865|2859|2866.3|2860.3|2866.3|2860.3|2865|2859|4
1635258170000|2021-10-26 14:22:50|2865.8|2859.8|2866.3|2860.3|2866.3|2860.3|2865.8|2859.8|2
1635258180000|2021-10-26 14:23:00|2866|2860|2866|2860|2866|2860|2866|2860|1
1635258190000|2021-10-26 14:23:10|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1635258200000|2021-10-26 14:23:20|2865.8|2859.8|2865.3|2859.3|2865.8|2859.8|2865.3|2859.3|5
1635258210000|2021-10-26 14:23:30|2864.8|2858.8|2865.3|2859.3|2865.3|2859.3|2864|2858|6
1635258220000|2021-10-26 14:23:40|2865.5|2859.5|2865.8|2859.8|2866|2860|2865.5|2859.5|3
1635258230000|2021-10-26 14:23:50|2865.5|2859.5|2866|2860|2866|2860|2865.5|2859.5|3
1635258250000|2021-10-26 14:24:10|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1635258260000|2021-10-26 14:24:20|2865.5|2859.5|2865|2859|2865.5|2859.5|2864.5|2858.5|6
1635258270000|2021-10-26 14:24:30|2864.8|2858.8|2865|2859|2865|2859|2864.5|2858.5|4
1635258290000|2021-10-26 14:24:50|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1635258300000|2021-10-26 14:25:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|3
1635258310000|2021-10-26 14:25:10|2864|2858|2863.8|2857.8|2864.5|2858.5|2863.8|2857.8|4
1635258320000|2021-10-26 14:25:20|2864|2858|2865.8|2859.8|2865.8|2859.8|2864|2858|6
1635258330000|2021-10-26 14:25:30|2866|2860|2865|2859|2866|2860|2864.8|2858.8|5
1635258350000|2021-10-26 14:25:50|2865.5|2859.5|2865|2859|2865.5|2859.5|2865|2859|2
1635258360000|2021-10-26 14:26:00|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864|2858|4
1635258370000|2021-10-26 14:26:10|2864.5|2858.5|2865.3|2859.3|2865.3|2859.3|2864.5|2858.5|3
1635258390000|2021-10-26 14:26:30|2865.5|2859.5|2866|2860|2866.3|2860.3|2865.5|2859.5|3
1635258420000|2021-10-26 14:27:00|2865.8|2859.8|2865|2859|2865.8|2859.8|2865|2859|4
1635258430000|2021-10-26 14:27:10|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|2
1635258450000|2021-10-26 14:27:30|2865.5|2859.5|2864.8|2858.8|2865.5|2859.5|2864.8|2858.8|4
1635258470000|2021-10-26 14:27:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1635258480000|2021-10-26 14:28:00|2864.8|2858.8|2865|2859|2865|2859|2864.8|2858.8|2
1635258500000|2021-10-26 14:28:20|2865.5|2859.5|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|2
1635258510000|2021-10-26 14:28:30|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1635258520000|2021-10-26 14:28:40|2865.5|2859.5|2867.8|2861.8|2867.8|2861.8|2865.5|2859.5|5
1635258530000|2021-10-26 14:28:50|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1635258550000|2021-10-26 14:29:10|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1635258560000|2021-10-26 14:29:20|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1635258570000|2021-10-26 14:29:30|2868.8|2862.8|2867.8|2861.8|2868.8|2862.8|2867.8|2861.8|6
1635258580000|2021-10-26 14:29:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1635258590000|2021-10-26 14:29:50|2867.8|2861.8|2868.5|2862.5|2868.5|2862.5|2867.8|2861.8|3
1635258600000|2021-10-26 14:30:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1635258610000|2021-10-26 14:30:10|2868.5|2862.5|2869|2863|2869|2863|2868.5|2862.5|2
1635258630000|2021-10-26 14:30:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|3
1635258640000|2021-10-26 14:30:40|2869|2863|2869|2863|2869|2863|2869|2863|1
1635258650000|2021-10-26 14:30:50|2869.8|2863.8|2868.3|2862.3|2869.8|2863.8|2868.3|2862.3|6
1635258660000|2021-10-26 14:31:00|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1635258670000|2021-10-26 14:31:10|2868.3|2862.3|2869|2863|2869|2863|2868.3|2862.3|3
1635258680000|2021-10-26 14:31:20|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1635258690000|2021-10-26 14:31:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1635258700000|2021-10-26 14:31:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1635258710000|2021-10-26 14:31:50|2868.3|2862.3|2869|2863|2869|2863|2868.3|2862.3|2
1635258720000|2021-10-26 14:32:00|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1635258730000|2021-10-26 14:32:10|2869|2863|2869|2863|2869|2863|2869|2863|1
1635258740000|2021-10-26 14:32:20|2868.8|2862.8|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|3
1635258750000|2021-10-26 14:32:30|2869.5|2863.5|2870.8|2864.8|2870.8|2864.8|2869.5|2863.5|4
1635258760000|2021-10-26 14:32:40|2870.5|2864.5|2870|2864|2870.5|2864.5|2870|2864|3
1635258770000|2021-10-26 14:32:50|2869.8|2863.8|2868.8|2862.8|2869.8|2863.8|2868.8|2862.8|5
1635258780000|2021-10-26 14:33:00|2868.5|2862.5|2869.5|2863.5|2869.5|2863.5|2868.5|2862.5|5
1635258790000|2021-10-26 14:33:10|2869.8|2863.8|2871|2865|2871|2865|2869.8|2863.8|6
1635258800000|2021-10-26 14:33:20|2871.3|2865.3|2871|2865|2871.5|2865.5|2870.8|2864.8|4
1635258810000|2021-10-26 14:33:30|2871.3|2865.3|2871.8|2865.8|2872|2866|2871.3|2865.3|4
1635258820000|2021-10-26 14:33:40|2872|2866|2871.8|2865.8|2872|2866|2871.5|2865.5|3
1635258830000|2021-10-26 14:33:50|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1635258840000|2021-10-26 14:34:00|2872.5|2866.5|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|8
1635258850000|2021-10-26 14:34:10|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1635258860000|2021-10-26 14:34:20|2872|2866|2872.5|2866.5|2872.8|2866.8|2872|2866|4
1635258870000|2021-10-26 14:34:30|2872.8|2866.8|2871.5|2865.5|2872.8|2866.8|2870.5|2864.5|10
1635258880000|2021-10-26 14:34:40|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1635258890000|2021-10-26 14:34:50|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1635258900000|2021-10-26 14:35:00|2871.8|2865.8|2871.3|2865.3|2872|2866|2871.3|2865.3|5
1635258910000|2021-10-26 14:35:10|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|2
1635258930000|2021-10-26 14:35:30|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1635258940000|2021-10-26 14:35:40|2870.8|2864.8|2870.5|2864.5|2871.5|2865.5|2870.5|2864.5|6
1635258950000|2021-10-26 14:35:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1635258970000|2021-10-26 14:36:10|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1635258980000|2021-10-26 14:36:20|2870.3|2864.3|2871.5|2865.5|2871.5|2865.5|2870.3|2864.3|4
1635259000000|2021-10-26 14:36:40|2871.3|2865.3|2872|2866|2872|2866|2871.3|2865.3|4
1635259010000|2021-10-26 14:36:50|2872.3|2866.3|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|3
1635259020000|2021-10-26 14:37:00|2871.5|2865.5|2870.8|2864.8|2871.5|2865.5|2870.8|2864.8|3
1635259030000|2021-10-26 14:37:10|2871|2865|2871.5|2865.5|2871.5|2865.5|2871|2865|3
1635259040000|2021-10-26 14:37:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1635259050000|2021-10-26 14:37:30|2871|2865|2871.5|2865.5|2871.5|2865.5|2871|2865|3
1635259070000|2021-10-26 14:37:50|2871.3|2865.3|2870.5|2864.5|2871.3|2865.3|2870.5|2864.5|3
1635259080000|2021-10-26 14:38:00|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871|2865|3
1635259090000|2021-10-26 14:38:10|2871.5|2865.5|2871.5|2865.5|2872|2866|2871.5|2865.5|4
1635259100000|2021-10-26 14:38:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1635259110000|2021-10-26 14:38:30|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1635259120000|2021-10-26 14:38:40|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1635259130000|2021-10-26 14:38:50|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|4
1635259140000|2021-10-26 14:39:00|2871.3|2865.3|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|3
1635259150000|2021-10-26 14:39:10|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1635259160000|2021-10-26 14:39:20|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1635259170000|2021-10-26 14:39:30|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1635259200000|2021-10-26 14:40:00|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1635259210000|2021-10-26 14:40:10|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|3
1635259220000|2021-10-26 14:40:20|2872.5|2866.5|2871.8|2865.8|2872.5|2866.5|2871.8|2865.8|3
1635259230000|2021-10-26 14:40:30|2872|2866|2872.3|2866.3|2872.5|2866.5|2872|2866|4
1635259240000|2021-10-26 14:40:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1635259250000|2021-10-26 14:40:50|2872.3|2866.3|2872|2866|2872.5|2866.5|2872|2866|4
1635259270000|2021-10-26 14:41:10|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872|2866|3
1635259280000|2021-10-26 14:41:20|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1635259290000|2021-10-26 14:41:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872|2866|4
1635259300000|2021-10-26 14:41:40|2872.5|2866.5|2871.8|2865.8|2872.5|2866.5|2871.8|2865.8|4
1635259310000|2021-10-26 14:41:50|2872|2866|2872|2866|2872|2866|2872|2866|1
1635259320000|2021-10-26 14:42:00|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1635259330000|2021-10-26 14:42:10|2871.5|2865.5|2871|2865|2871.5|2865.5|2871|2865|5
1635259340000|2021-10-26 14:42:20|2870.5|2864.5|2870.3|2864.3|2871.5|2865.5|2870|2864|12
1635259350000|2021-10-26 14:42:30|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1635259360000|2021-10-26 14:42:40|2871.5|2865.5|2870.5|2864.5|2871.5|2865.5|2870.5|2864.5|6
1635259370000|2021-10-26 14:42:50|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.5|2864.5|6
1635259380000|2021-10-26 14:43:00|2871|2865|2871|2865|2871|2865|2871|2865|1
1635259390000|2021-10-26 14:43:10|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|4
1635259400000|2021-10-26 14:43:20|2870.8|2864.8|2870.8|2864.8|2871.5|2865.5|2870.3|2864.3|8
1635259410000|2021-10-26 14:43:30|2870.5|2864.5|2870|2864|2870.5|2864.5|2870|2864|2
1635259420000|2021-10-26 14:43:40|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1635259430000|2021-10-26 14:43:50|2871|2865|2871|2865|2871|2865|2871|2865|1
1635259440000|2021-10-26 14:44:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1635259450000|2021-10-26 14:44:10|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1635259460000|2021-10-26 14:44:20|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1635259470000|2021-10-26 14:44:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1635259480000|2021-10-26 14:44:40|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1635259490000|2021-10-26 14:44:50|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1635259500000|2021-10-26 14:45:00|2870|2864|2869|2863|2870|2864|2868.8|2862.8|5
1635259510000|2021-10-26 14:45:10|2868.8|2862.8|2869.3|2863.3|2869.3|2863.3|2867.5|2861.5|6
1635259520000|2021-10-26 14:45:20|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|3
1635259530000|2021-10-26 14:45:30|2870|2864|2870|2864|2870|2864|2870|2864|1
1635259540000|2021-10-26 14:45:40|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|5
1635259550000|2021-10-26 14:45:50|2870|2864|2870|2864|2870.3|2864.3|2870|2864|3
1635259560000|2021-10-26 14:46:00|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1635259570000|2021-10-26 14:46:10|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1635259580000|2021-10-26 14:46:20|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|3
1635259590000|2021-10-26 14:46:30|2870|2864|2870|2864|2870|2864|2870|2864|1
1635259600000|2021-10-26 14:46:40|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1635259610000|2021-10-26 14:46:50|2869.3|2863.3|2868|2862|2869.3|2863.3|2868|2862|6
1635259620000|2021-10-26 14:47:00|2867.8|2861.8|2868.8|2862.8|2869|2863|2867.8|2861.8|5
1635259630000|2021-10-26 14:47:10|2868.3|2862.3|2868.5|2862.5|2868.8|2862.8|2868.3|2862.3|3
1635259640000|2021-10-26 14:47:20|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|3
1635259650000|2021-10-26 14:47:30|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1635259660000|2021-10-26 14:47:40|2867.3|2861.3|2868.3|2862.3|2868.3|2862.3|2867.3|2861.3|3
1635259670000|2021-10-26 14:47:50|2868|2862|2868|2862|2868|2862|2868|2862|1
1635259690000|2021-10-26 14:48:10|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|2
1635259700000|2021-10-26 14:48:20|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1635259710000|2021-10-26 14:48:30|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1635259730000|2021-10-26 14:48:50|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868|2862|4
1635259740000|2021-10-26 14:49:00|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1635259750000|2021-10-26 14:49:10|2868|2862|2868|2862|2868|2862|2868|2862|1
1635259770000|2021-10-26 14:49:30|2868.3|2862.3|2868.8|2862.8|2869|2863|2868|2862|8
1635259780000|2021-10-26 14:49:40|2869|2863|2869|2863|2869|2863|2868.8|2862.8|3
1635259790000|2021-10-26 14:49:50|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1635259800000|2021-10-26 14:50:00|2868.5|2862.5|2866.8|2860.8|2868.5|2862.5|2866.8|2860.8|6
1635259810000|2021-10-26 14:50:10|2866.5|2860.5|2867.5|2861.5|2867.5|2861.5|2866.5|2860.5|6
1635259820000|2021-10-26 14:50:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1635259830000|2021-10-26 14:50:30|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867.5|2861.5|3
1635259850000|2021-10-26 14:50:50|2868|2862|2868.3|2862.3|2868.5|2862.5|2868|2862|5
1635259860000|2021-10-26 14:51:00|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1635259870000|2021-10-26 14:51:10|2867.5|2861.5|2867.8|2861.8|2867.8|2861.8|2866.8|2860.8|6
1635259880000|2021-10-26 14:51:20|2868|2862|2868.5|2862.5|2868.5|2862.5|2868|2862|2
1635259890000|2021-10-26 14:51:30|2868.8|2862.8|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|3
1635259900000|2021-10-26 14:51:40|2870|2864|2870.5|2864.5|2870.8|2864.8|2870|2864|3
1635259910000|2021-10-26 14:51:50|2870.8|2864.8|2871.8|2865.8|2871.8|2865.8|2870.8|2864.8|4
1635259930000|2021-10-26 14:52:10|2871.5|2865.5|2871.8|2865.8|2872.3|2866.3|2871.3|2865.3|8
1635259940000|2021-10-26 14:52:20|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|4
1635259950000|2021-10-26 14:52:30|2872|2866|2872|2866|2872.3|2866.3|2871.8|2865.8|7
1635259970000|2021-10-26 14:52:50|2872.3|2866.3|2872|2866|2872.5|2866.5|2872|2866|3
1635259980000|2021-10-26 14:53:00|2871.8|2865.8|2871.5|2865.5|2872|2866|2871.5|2865.5|6
1635259990000|2021-10-26 14:53:10|2871|2865|2870|2864|2871|2865|2870|2864|7
1635260000000|2021-10-26 14:53:20|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1635260010000|2021-10-26 14:53:30|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1635260020000|2021-10-26 14:53:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1635260030000|2021-10-26 14:53:50|2870.5|2864.5|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|3
1635260060000|2021-10-26 14:54:20|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1635260070000|2021-10-26 14:54:30|2870|2864|2870|2864|2870.3|2864.3|2870|2864|3
1635260080000|2021-10-26 14:54:40|2869.5|2863.5|2868.3|2862.3|2869.5|2863.5|2868.3|2862.3|4
1635260090000|2021-10-26 14:54:50|2868|2862|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|4
1635260100000|2021-10-26 14:55:00|2867.5|2861.5|2867.5|2861.5|2867.8|2861.8|2867.3|2861.3|7
1635260110000|2021-10-26 14:55:10|2867.3|2861.3|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|5
1635260120000|2021-10-26 14:55:20|2866.5|2860.5|2864.5|2858.5|2866.5|2860.5|2864.5|2858.5|11
1635260130000|2021-10-26 14:55:30|2864.3|2858.3|2862.5|2856.5|2864.3|2858.3|2862.5|2856.5|6
1635260140000|2021-10-26 14:55:40|2862.8|2856.8|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|4
1635260150000|2021-10-26 14:55:50|2863|2857|2863|2857|2863.3|2857.3|2862.5|2856.5|7
1635260160000|2021-10-26 14:56:00|2862.8|2856.8|2862|2856|2862.8|2856.8|2861.5|2855.5|8
1635260170000|2021-10-26 14:56:10|2863|2857|2863.8|2857.8|2863.8|2857.8|2863|2857|3
1635260180000|2021-10-26 14:56:20|2863.3|2857.3|2862.5|2856.5|2863.3|2857.3|2861.8|2855.8|12
1635260190000|2021-10-26 14:56:30|2862.3|2856.3|2861.8|2855.8|2862.3|2856.3|2861.5|2855.5|8
1635260200000|2021-10-26 14:56:40|2862.3|2856.3|2861.8|2855.8|2862.5|2856.5|2861.8|2855.8|5
1635260210000|2021-10-26 14:56:50|2862|2856|2861.5|2855.5|2862|2856|2861.3|2855.3|7
1635260220000|2021-10-26 14:57:00|2861|2855|2860.3|2854.3|2861.3|2855.3|2860|2854|5
1635260230000|2021-10-26 14:57:10|2861.8|2855.8|2863.1|2857.1|2863.1|2857.1|2861.8|2855.8|8
1635260240000|2021-10-26 14:57:20|2863.3|2857.3|2862.5|2856.5|2864.4|2858.4|2862.5|2856.5|8
1635260250000|2021-10-26 14:57:30|2862.3|2856.3|2865.3|2859.3|2865.5|2859.5|2862.3|2856.3|9
1635260260000|2021-10-26 14:57:40|2865|2859|2863.5|2857.5|2865|2859|2863.3|2857.3|10
1635260270000|2021-10-26 14:57:50|2863.8|2857.8|2864|2858|2864.3|2858.3|2863.8|2857.8|4
1635260280000|2021-10-26 14:58:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1635260300000|2021-10-26 14:58:20|2864|2858|2864|2858|2864|2858|2864|2858|1
1635260310000|2021-10-26 14:58:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1635260320000|2021-10-26 14:58:40|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1635260330000|2021-10-26 14:58:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863|2857|3
1635260340000|2021-10-26 14:59:00|2863.3|2857.3|2863|2857|2863.3|2857.3|2863|2857|2
1635260350000|2021-10-26 14:59:10|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1635260360000|2021-10-26 14:59:20|2863.8|2857.8|2866|2860|2866|2860|2863.8|2857.8|6
1635260370000|2021-10-26 14:59:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1635260390000|2021-10-26 14:59:50|2866.5|2860.5|2867|2861|2867|2861|2866.5|2860.5|3
1635260400000|2021-10-26 15:00:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1635260410000|2021-10-26 15:00:10|2866.3|2860.3|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|2
1635260420000|2021-10-26 15:00:20|2865.5|2859.5|2864|2858|2865.5|2859.5|2864|2858|3
1635260430000|2021-10-26 15:00:30|2863.8|2857.8|2859|2853|2863.8|2857.8|2859|2853|16
1635260440000|2021-10-26 15:00:40|2858.5|2852.5|2859|2853|2859.3|2853.3|2857|2851|13
1635260450000|2021-10-26 15:00:50|2858.8|2852.8|2855.3|2849.3|2858.8|2852.8|2854.5|2848.5|15
1635260460000|2021-10-26 15:01:00|2855|2849|2857.8|2851.8|2857.8|2851.8|2854.5|2848.5|12
1635260470000|2021-10-26 15:01:10|2858|2852|2857.3|2851.3|2858|2852|2857.3|2851.3|6
1635260480000|2021-10-26 15:01:20|2857|2851|2854.3|2848.3|2857|2851|2854|2848|8
1635260490000|2021-10-26 15:01:30|2854|2848|2854.8|2848.8|2855.8|2849.8|2853.8|2847.8|11
1635260500000|2021-10-26 15:01:40|2853|2847|2850.8|2844.8|2853|2847|2850.3|2844.3|8
1635260510000|2021-10-26 15:01:50|2850.5|2844.5|2848|2842|2850.5|2844.5|2848|2842|8
1635260520000|2021-10-26 15:02:00|2847.8|2841.8|2849.5|2843.5|2850.3|2844.3|2847.5|2841.5|9
1635260530000|2021-10-26 15:02:10|2848.5|2842.5|2847.3|2841.3|2848.5|2842.5|2847.3|2841.3|7
1635260540000|2021-10-26 15:02:20|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1635260550000|2021-10-26 15:02:30|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|8
1635260560000|2021-10-26 15:02:40|2848.5|2842.5|2849.8|2843.8|2849.8|2843.8|2848.3|2842.3|6
1635260570000|2021-10-26 15:02:50|2850|2844|2849.3|2843.3|2850|2844|2849.3|2843.3|5
1635260580000|2021-10-26 15:03:00|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|6
1635260590000|2021-10-26 15:03:10|2850|2844|2849.8|2843.8|2850|2844|2849.3|2843.3|5
1635260600000|2021-10-26 15:03:20|2850|2844|2849.8|2843.8|2850.8|2844.8|2849.8|2843.8|7
1635260610000|2021-10-26 15:03:30|2850|2844|2850|2844|2850.5|2844.5|2850|2844|10
1635260620000|2021-10-26 15:03:40|2849|2843|2850|2844|2850|2844|2849|2843|5
1635260630000|2021-10-26 15:03:50|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2849.5|2843.5|7
1635260640000|2021-10-26 15:04:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1635260650000|2021-10-26 15:04:10|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1635260660000|2021-10-26 15:04:20|2848.8|2842.8|2844|2838|2848.8|2842.8|2844|2838|9
1635260670000|2021-10-26 15:04:30|2845|2839|2844|2838|2845.3|2839.3|2843.8|2837.8|6
1635260680000|2021-10-26 15:04:40|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844|2838|5
1635260690000|2021-10-26 15:04:50|2844|2838|2844.8|2838.8|2845|2839|2844|2838|6
1635260700000|2021-10-26 15:05:00|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.3|2839.3|4
1635260710000|2021-10-26 15:05:10|2846.3|2840.3|2845.5|2839.5|2846.3|2840.3|2845.5|2839.5|2
1635260720000|2021-10-26 15:05:20|2845.8|2839.8|2846|2840|2846.5|2840.5|2845.5|2839.5|9
1635260730000|2021-10-26 15:05:30|2846.3|2840.3|2846|2840|2846.3|2840.3|2845.3|2839.3|11
1635260740000|2021-10-26 15:05:40|2846.3|2840.3|2846|2840|2846.5|2840.5|2845.5|2839.5|5
1635260750000|2021-10-26 15:05:50|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2844.5|2838.5|11
1635260760000|2021-10-26 15:06:00|2846|2840|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|5
1635260770000|2021-10-26 15:06:10|2846.3|2840.3|2847|2841|2847|2841|2846.3|2840.3|2
1635260780000|2021-10-26 15:06:20|2847.8|2841.8|2850|2844|2850.5|2844.5|2847.5|2841.5|10
1635260790000|2021-10-26 15:06:30|2850.3|2844.3|2850.5|2844.5|2851|2845|2850.3|2844.3|6
1635260800000|2021-10-26 15:06:40|2851.3|2845.3|2850|2844|2851.3|2845.3|2850|2844|4
1635260810000|2021-10-26 15:06:50|2848|2842|2848|2842|2848.5|2842.5|2847.8|2841.8|5
1635260820000|2021-10-26 15:07:00|2848.3|2842.3|2849.8|2843.8|2849.8|2843.8|2848.3|2842.3|6
1635260830000|2021-10-26 15:07:10|2850|2844|2849.8|2843.8|2851|2845|2849.8|2843.8|6
1635260840000|2021-10-26 15:07:20|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1635260850000|2021-10-26 15:07:30|2850.3|2844.3|2849.5|2843.5|2850.3|2844.3|2849.5|2843.5|5
1635260860000|2021-10-26 15:07:40|2850|2844|2850.8|2844.8|2850.8|2844.8|2850|2844|5
1635260870000|2021-10-26 15:07:50|2850.5|2844.5|2851.8|2845.8|2851.8|2845.8|2850.5|2844.5|7
1635260880000|2021-10-26 15:08:00|2851.5|2845.5|2850.8|2844.8|2851.5|2845.5|2850|2844|6
1635260890000|2021-10-26 15:08:10|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|3
1635260900000|2021-10-26 15:08:20|2851.3|2845.3|2850.5|2844.5|2851.3|2845.3|2850.5|2844.5|3
1635260910000|2021-10-26 15:08:30|2851|2845|2850.5|2844.5|2851|2845|2850|2844|6
1635260920000|2021-10-26 15:08:40|2850.3|2844.3|2849.8|2843.8|2850.5|2844.5|2849.8|2843.8|4
1635260930000|2021-10-26 15:08:50|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|4
1635260940000|2021-10-26 15:09:00|2850|2844|2851.8|2845.8|2851.8|2845.8|2850|2844|5
1635260950000|2021-10-26 15:09:10|2852|2846|2854|2848|2854|2848|2852|2846|5
1635260960000|2021-10-26 15:09:20|2853.8|2847.8|2853|2847|2853.8|2847.8|2853|2847|3
1635260970000|2021-10-26 15:09:30|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1635260980000|2021-10-26 15:09:40|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1635260990000|2021-10-26 15:09:50|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852|2846|4
1635261000000|2021-10-26 15:10:00|2852.5|2846.5|2851.5|2845.5|2852.5|2846.5|2851.3|2845.3|9
1635261010000|2021-10-26 15:10:10|2851.8|2845.8|2852.5|2846.5|2852.8|2846.8|2851.8|2845.8|7
1635261020000|2021-10-26 15:10:20|2852.3|2846.3|2852.3|2846.3|2852.5|2846.5|2852|2846|5
1635261030000|2021-10-26 15:10:30|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1635261040000|2021-10-26 15:10:40|2852.5|2846.5|2853.8|2847.8|2854|2848|2852|2846|10
1635261050000|2021-10-26 15:10:50|2853.5|2847.5|2854|2848|2854|2848|2852.3|2846.3|6
1635261060000|2021-10-26 15:11:00|2854.5|2848.5|2853.8|2847.8|2854.5|2848.5|2853.8|2847.8|2
1635261070000|2021-10-26 15:11:10|2853.5|2847.5|2852|2846|2853.5|2847.5|2851.8|2845.8|6
1635261080000|2021-10-26 15:11:20|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|3
1635261090000|2021-10-26 15:11:30|2851|2845|2850.3|2844.3|2851|2845|2850.3|2844.3|4
1635261100000|2021-10-26 15:11:40|2850.8|2844.8|2852|2846|2852|2846|2850.8|2844.8|6
1635261110000|2021-10-26 15:11:50|2851.8|2845.8|2851|2845|2851.8|2845.8|2851|2845|9
1635261120000|2021-10-26 15:12:00|2851.3|2845.3|2850.5|2844.5|2851.3|2845.3|2850.3|2844.3|6
1635261130000|2021-10-26 15:12:10|2851|2845|2850.5|2844.5|2851|2845|2850.3|2844.3|3
1635261140000|2021-10-26 15:12:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1635261150000|2021-10-26 15:12:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1635261160000|2021-10-26 15:12:40|2850.3|2844.3|2846|2840|2850.3|2844.3|2846|2840|5
1635261170000|2021-10-26 15:12:50|2846.3|2840.3|2845.8|2839.8|2846.5|2840.5|2845.5|2839.5|8
1635261180000|2021-10-26 15:13:00|2845.5|2839.5|2842|2836|2845.5|2839.5|2842|2836|7
1635261190000|2021-10-26 15:13:10|2841.8|2835.8|2843.8|2837.8|2844.3|2838.3|2841.5|2835.5|12
1635261200000|2021-10-26 15:13:20|2842|2836|2843.5|2837.5|2843.5|2837.5|2841.3|2835.3|17
1635261210000|2021-10-26 15:13:30|2843.3|2837.3|2844|2838|2844|2838|2842.5|2836.5|10
1635261220000|2021-10-26 15:13:40|2844.3|2838.3|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|3
1635261230000|2021-10-26 15:13:50|2845.3|2839.3|2845.5|2839.5|2846.3|2840.3|2845.3|2839.3|3
1635261240000|2021-10-26 15:14:00|2845.8|2839.8|2847.5|2841.5|2847.5|2841.5|2845.8|2839.8|4
1635261250000|2021-10-26 15:14:10|2847.3|2841.3|2845|2839|2847.3|2841.3|2845|2839|7
1635261260000|2021-10-26 15:14:20|2844.8|2838.8|2844.8|2838.8|2845.3|2839.3|2844.5|2838.5|8
1635261270000|2021-10-26 15:14:30|2843.8|2837.8|2844.5|2838.5|2845.3|2839.3|2843.8|2837.8|10
1635261280000|2021-10-26 15:14:40|2844.3|2838.3|2842.8|2836.8|2844.3|2838.3|2842.8|2836.8|3
1635261290000|2021-10-26 15:14:50|2842.5|2836.5|2844|2838|2844|2838|2842.3|2836.3|5
1635261300000|2021-10-26 15:15:00|2844.5|2838.5|2841.8|2835.8|2844.5|2838.5|2841.8|2835.8|9
1635261310000|2021-10-26 15:15:10|2841.5|2835.5|2840.3|2834.3|2842|2836|2840.3|2834.3|8
1635261320000|2021-10-26 15:15:20|2840|2834|2839.5|2833.5|2840|2834|2839.5|2833.5|3
1635261330000|2021-10-26 15:15:30|2838|2832|2839|2833|2839.5|2833.5|2837.5|2831.5|9
1635261340000|2021-10-26 15:15:40|2839.3|2833.3|2840|2834|2840|2834|2839.3|2833.3|7
1635261350000|2021-10-26 15:15:50|2840.8|2834.8|2840.5|2834.5|2841.5|2835.5|2840.5|2834.5|6
1635261360000|2021-10-26 15:16:00|2840.8|2834.8|2843|2837|2843|2837|2840.8|2834.8|11
1635261370000|2021-10-26 15:16:10|2842.8|2836.8|2844|2838|2844|2838|2842.5|2836.5|7
1635261380000|2021-10-26 15:16:20|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2842|2836|12
1635261390000|2021-10-26 15:16:30|2844|2838|2841.5|2835.5|2844.3|2838.3|2841.5|2835.5|5
1635261400000|2021-10-26 15:16:40|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2840.8|2834.8|7
1635261410000|2021-10-26 15:16:50|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1635261420000|2021-10-26 15:17:00|2841.8|2835.8|2841.5|2835.5|2842.3|2836.3|2841.5|2835.5|6
1635261430000|2021-10-26 15:17:10|2841|2835|2840.3|2834.3|2841|2835|2840|2834|4
1635261440000|2021-10-26 15:17:20|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1635261450000|2021-10-26 15:17:30|2840|2834|2838.3|2832.3|2840|2834|2838.3|2832.3|4
1635261460000|2021-10-26 15:17:40|2838|2832|2839.5|2833.5|2839.5|2833.5|2838|2832|6
1635261470000|2021-10-26 15:17:50|2839.8|2833.8|2840.8|2834.8|2840.8|2834.8|2839.8|2833.8|4
1635261480000|2021-10-26 15:18:00|2841|2835|2841|2835|2841|2835|2839.8|2833.8|9
1635261490000|2021-10-26 15:18:10|2841.3|2835.3|2841.5|2835.5|2842.3|2836.3|2841.3|2835.3|7
1635261500000|2021-10-26 15:18:20|2841.3|2835.3|2840.5|2834.5|2841.3|2835.3|2840.5|2834.5|8
1635261510000|2021-10-26 15:18:30|2840.8|2834.8|2841.8|2835.8|2841.8|2835.8|2840.8|2834.8|6
1635261520000|2021-10-26 15:18:40|2842|2836|2840.5|2834.5|2842.8|2836.8|2840.3|2834.3|11
1635261530000|2021-10-26 15:18:50|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1635261540000|2021-10-26 15:19:00|2840.5|2834.5|2841.3|2835.3|2841.3|2835.3|2840.5|2834.5|4
1635261550000|2021-10-26 15:19:10|2841.5|2835.5|2843.5|2837.5|2843.5|2837.5|2841.5|2835.5|6
1635261560000|2021-10-26 15:19:20|2843|2837|2841|2835|2843.5|2837.5|2841|2835|9
1635261570000|2021-10-26 15:19:30|2841.8|2835.8|2841|2835|2841.8|2835.8|2841|2835|5
1635261580000|2021-10-26 15:19:40|2840.8|2834.8|2841.5|2835.5|2842|2836|2840.5|2834.5|7
1635261590000|2021-10-26 15:19:50|2842|2836|2843|2837|2843|2837|2841.3|2835.3|6
1635261600000|2021-10-26 15:20:00|2844|2838|2844.3|2838.3|2844.8|2838.8|2843.5|2837.5|8
1635261610000|2021-10-26 15:20:10|2844.8|2838.8|2844.8|2838.8|2845|2839|2844|2838|5
1635261620000|2021-10-26 15:20:20|2844.5|2838.5|2843.5|2837.5|2844.5|2838.5|2843.5|2837.5|3
1635261630000|2021-10-26 15:20:30|2844|2838|2845.3|2839.3|2845.3|2839.3|2844|2838|3
1635261640000|2021-10-26 15:20:40|2845.5|2839.5|2847|2841|2847|2841|2845.5|2839.5|8
1635261650000|2021-10-26 15:20:50|2847.3|2841.3|2847.5|2841.5|2847.8|2841.8|2847|2841|9
1635261660000|2021-10-26 15:21:00|2847.3|2841.3|2846|2840|2847.3|2841.3|2846|2840|16
1635261670000|2021-10-26 15:21:10|2845.5|2839.5|2844.3|2838.3|2845.8|2839.8|2844.3|2838.3|10
1635261680000|2021-10-26 15:21:20|2844.5|2838.5|2845.5|2839.5|2845.5|2839.5|2844.5|2838.5|3
1635261690000|2021-10-26 15:21:30|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1635261700000|2021-10-26 15:21:40|2845.8|2839.8|2843.3|2837.3|2845.8|2839.8|2843.3|2837.3|9
1635261710000|2021-10-26 15:21:50|2842.8|2836.8|2841.8|2835.8|2842.8|2836.8|2841.5|2835.5|7
1635261720000|2021-10-26 15:22:00|2842|2836|2844.3|2838.3|2844.3|2838.3|2842|2836|8
1635261730000|2021-10-26 15:22:10|2844.5|2838.5|2842.5|2836.5|2845.3|2839.3|2842.5|2836.5|8
1635261740000|2021-10-26 15:22:20|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1635261750000|2021-10-26 15:22:30|2842.5|2836.5|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|2
1635261760000|2021-10-26 15:22:40|2843|2837|2842.5|2836.5|2843|2837|2842.5|2836.5|5
1635261770000|2021-10-26 15:22:50|2842.3|2836.3|2841.3|2835.3|2842.3|2836.3|2841.3|2835.3|9
1635261780000|2021-10-26 15:23:00|2841|2835|2840.5|2834.5|2841|2835|2840.5|2834.5|7
1635261790000|2021-10-26 15:23:10|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|5
1635261800000|2021-10-26 15:23:20|2840.8|2834.8|2841.5|2835.5|2841.5|2835.5|2840.8|2834.8|4
1635261810000|2021-10-26 15:23:30|2841.3|2835.3|2837.8|2831.8|2841.3|2835.3|2837.8|2831.8|10
1635261820000|2021-10-26 15:23:40|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|5
1635261830000|2021-10-26 15:23:50|2837.3|2831.3|2837.8|2831.8|2838.3|2832.3|2837.3|2831.3|6
1635261840000|2021-10-26 15:24:00|2838|2832|2838.3|2832.3|2838.3|2832.3|2837.8|2831.8|4
1635261850000|2021-10-26 15:24:10|2838|2832|2838|2832|2838|2832|2838|2832|1
1635261860000|2021-10-26 15:24:20|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1635261870000|2021-10-26 15:24:30|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1635261880000|2021-10-26 15:24:40|2836|2830|2836|2830|2836.3|2830.3|2836|2830|3
1635261890000|2021-10-26 15:24:50|2835.8|2829.8|2836.5|2830.5|2836.8|2830.8|2835.8|2829.8|8
1635261910000|2021-10-26 15:25:10|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|3
1635261920000|2021-10-26 15:25:20|2836|2830|2836|2830|2836.3|2830.3|2836|2830|3
1635261930000|2021-10-26 15:25:30|2836.3|2830.3|2837|2831|2837|2831|2836.3|2830.3|4
1635261940000|2021-10-26 15:25:40|2837.3|2831.3|2837|2831|2839|2833|2836.8|2830.8|12
1635261950000|2021-10-26 15:25:50|2837.3|2831.3|2838.3|2832.3|2838.3|2832.3|2837.3|2831.3|3
1635261960000|2021-10-26 15:26:00|2838|2832|2836.5|2830.5|2838|2832|2836.5|2830.5|6
1635261980000|2021-10-26 15:26:20|2836.8|2830.8|2836.3|2830.3|2836.8|2830.8|2836.3|2830.3|3
1635261990000|2021-10-26 15:26:30|2835.8|2829.8|2836|2830|2836|2830|2835.3|2829.3|5
1635262000000|2021-10-26 15:26:40|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1635262010000|2021-10-26 15:26:50|2834|2828|2834|2828|2834|2828|2833.8|2827.8|3
1635262020000|2021-10-26 15:27:00|2833.8|2827.8|2835.3|2829.3|2835.3|2829.3|2833.8|2827.8|4
1635262030000|2021-10-26 15:27:10|2835.5|2829.5|2836.3|2830.3|2836.5|2830.5|2835.5|2829.5|7
1635262040000|2021-10-26 15:27:20|2836.5|2830.5|2835.8|2829.8|2836.5|2830.5|2835.8|2829.8|3
1635262050000|2021-10-26 15:27:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1635262060000|2021-10-26 15:27:40|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|3
1635262080000|2021-10-26 15:28:00|2836|2830|2835.5|2829.5|2836.8|2830.8|2835.3|2829.3|8
1635262090000|2021-10-26 15:28:10|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|4
1635262100000|2021-10-26 15:28:20|2835.3|2829.3|2834.5|2828.5|2835.5|2829.5|2834.3|2828.3|9
1635262110000|2021-10-26 15:28:30|2834.3|2828.3|2834|2828|2835.5|2829.5|2833.8|2827.8|6
1635262120000|2021-10-26 15:28:40|2834.3|2828.3|2834.5|2828.5|2835|2829|2834|2828|9
1635262130000|2021-10-26 15:28:50|2834.3|2828.3|2832|2826|2834.3|2828.3|2831.8|2825.8|8
1635262140000|2021-10-26 15:29:00|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.5|2825.5|9
1635262150000|2021-10-26 15:29:10|2832|2826|2833.5|2827.5|2833.5|2827.5|2832|2826|4
1635262160000|2021-10-26 15:29:20|2832.8|2826.8|2835|2829|2835|2829|2832.8|2826.8|7
1635262170000|2021-10-26 15:29:30|2835.3|2829.3|2834|2828|2835.3|2829.3|2833.8|2827.8|5
1635262180000|2021-10-26 15:29:40|2834.3|2828.3|2834.5|2828.5|2834.8|2828.8|2834|2828|7
1635262190000|2021-10-26 15:29:50|2834.3|2828.3|2835.3|2829.3|2835.3|2829.3|2834.3|2828.3|5
1635262200000|2021-10-26 15:30:00|2835.5|2829.5|2834.3|2828.3|2835.5|2829.5|2833.8|2827.8|10
1635262210000|2021-10-26 15:30:10|2834.5|2828.5|2835.8|2829.8|2835.8|2829.8|2834.5|2828.5|3
1635262220000|2021-10-26 15:30:20|2835.5|2829.5|2833|2827|2835.5|2829.5|2833|2827|12
1635262230000|2021-10-26 15:30:30|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|3
1635262240000|2021-10-26 15:30:40|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832|2826|7
1635262250000|2021-10-26 15:30:50|2832|2826|2832.5|2826.5|2832.5|2826.5|2831.8|2825.8|7
1635262260000|2021-10-26 15:31:00|2832.3|2826.3|2832|2826|2832.5|2826.5|2832|2826|6
1635262270000|2021-10-26 15:31:10|2831.8|2825.8|2831.3|2825.3|2832|2826|2831.3|2825.3|7
1635262280000|2021-10-26 15:31:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|5
1635262290000|2021-10-26 15:31:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|7
1635262300000|2021-10-26 15:31:40|2830.8|2824.8|2831.5|2825.5|2831.5|2825.5|2829.8|2823.8|9
1635262310000|2021-10-26 15:31:50|2831.3|2825.3|2832.3|2826.3|2832.3|2826.3|2831.3|2825.3|6
1635262320000|2021-10-26 15:32:00|2831.8|2825.8|2831.3|2825.3|2831.8|2825.8|2831.3|2825.3|3
1635262330000|2021-10-26 15:32:10|2831|2825|2832.8|2826.8|2832.8|2826.8|2831|2825|9
1635262340000|2021-10-26 15:32:20|2833|2827|2834|2828|2834|2828|2833|2827|2
1635262350000|2021-10-26 15:32:30|2833.8|2827.8|2831.3|2825.3|2834|2828|2831.3|2825.3|13
1635262360000|2021-10-26 15:32:40|2831|2825|2831|2825|2831|2825|2830.8|2824.8|5
1635262370000|2021-10-26 15:32:50|2830.8|2824.8|2831.5|2825.5|2831.5|2825.5|2830.8|2824.8|3
1635262380000|2021-10-26 15:33:00|2831|2825|2832|2826|2832|2826|2831|2825|4
1635262390000|2021-10-26 15:33:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1635262400000|2021-10-26 15:33:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|3
1635262410000|2021-10-26 15:33:30|2831.8|2825.8|2832|2826|2833|2827|2831.8|2825.8|7
1635262420000|2021-10-26 15:33:40|2831.8|2825.8|2832.8|2826.8|2833.3|2827.3|2831.8|2825.8|9
1635262430000|2021-10-26 15:33:50|2833.3|2827.3|2832.5|2826.5|2833.3|2827.3|2832.3|2826.3|10
1635262440000|2021-10-26 15:34:00|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1635262450000|2021-10-26 15:34:10|2833|2827|2831.3|2825.3|2833|2827|2831.3|2825.3|6
1635262460000|2021-10-26 15:34:20|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.3|2825.3|6
1635262470000|2021-10-26 15:34:30|2832|2826|2834|2828|2834|2828|2832|2826|5
1635262480000|2021-10-26 15:34:40|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2832.8|2826.8|4
1635262490000|2021-10-26 15:34:50|2834|2828|2832.8|2826.8|2834|2828|2832.3|2826.3|7
1635262500000|2021-10-26 15:35:00|2833.3|2827.3|2835.1|2829.1|2835.1|2829.1|2833.3|2827.3|5
1635262510000|2021-10-26 15:35:10|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|7
1635262520000|2021-10-26 15:35:20|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1635262530000|2021-10-26 15:35:30|2836|2830|2838.5|2832.5|2838.5|2832.5|2836|2830|5
1635262540000|2021-10-26 15:35:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1635262550000|2021-10-26 15:35:50|2839|2833|2839.8|2833.8|2839.8|2833.8|2839|2833|6
1635262560000|2021-10-26 15:36:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1635262570000|2021-10-26 15:36:10|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1635262580000|2021-10-26 15:36:20|2838.8|2832.8|2839.5|2833.5|2839.5|2833.5|2838.3|2832.3|12
1635262590000|2021-10-26 15:36:30|2839|2833|2839.5|2833.5|2839.5|2833.5|2839|2833|4
1635262600000|2021-10-26 15:36:40|2839.8|2833.8|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|4
1635262610000|2021-10-26 15:36:50|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.3|2833.3|4
1635262620000|2021-10-26 15:37:00|2839.3|2833.3|2838.3|2832.3|2839.3|2833.3|2838.3|2832.3|3
1635262630000|2021-10-26 15:37:10|2838|2832|2837.8|2831.8|2838|2832|2837.8|2831.8|2
1635262640000|2021-10-26 15:37:20|2837|2831|2837.3|2831.3|2837.5|2831.5|2837|2831|3
1635262650000|2021-10-26 15:37:30|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1635262660000|2021-10-26 15:37:40|2836.3|2830.3|2836|2830|2836.3|2830.3|2835.8|2829.8|4
1635262670000|2021-10-26 15:37:50|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|3
1635262680000|2021-10-26 15:38:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1635262690000|2021-10-26 15:38:10|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1635262700000|2021-10-26 15:38:20|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.8|2827.8|3
1635262710000|2021-10-26 15:38:30|2833.5|2827.5|2834|2828|2834|2828|2833.5|2827.5|2
1635262730000|2021-10-26 15:38:50|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1635262740000|2021-10-26 15:39:00|2833.8|2827.8|2835|2829|2835.3|2829.3|2833.8|2827.8|5
1635262750000|2021-10-26 15:39:10|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|5
1635262760000|2021-10-26 15:39:20|2834.5|2828.5|2835.8|2829.8|2835.8|2829.8|2834.5|2828.5|3
1635262770000|2021-10-26 15:39:30|2836|2830|2836.8|2830.8|2836.8|2830.8|2835.8|2829.8|6
1635262790000|2021-10-26 15:39:50|2836.5|2830.5|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|3
1635262800000|2021-10-26 15:40:00|2836.3|2830.3|2835|2829|2836.3|2830.3|2835|2829|9
1635262810000|2021-10-26 15:40:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1635262820000|2021-10-26 15:40:20|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1635262830000|2021-10-26 15:40:30|2833.8|2827.8|2835|2829|2835|2829|2833.8|2827.8|4
1635262840000|2021-10-26 15:40:40|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1635262850000|2021-10-26 15:40:50|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1635262860000|2021-10-26 15:41:00|2834.3|2828.3|2833.3|2827.3|2834.3|2828.3|2833.3|2827.3|4
1635262870000|2021-10-26 15:41:10|2832.5|2826.5|2832.4|2826.4|2832.8|2826.8|2832.4|2826.4|6
1635262880000|2021-10-26 15:41:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1635262890000|2021-10-26 15:41:30|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1635262900000|2021-10-26 15:41:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1635262910000|2021-10-26 15:41:50|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|4
1635262920000|2021-10-26 15:42:00|2833.3|2827.3|2834|2828|2834.3|2828.3|2833.3|2827.3|5
1635262930000|2021-10-26 15:42:10|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1635262940000|2021-10-26 15:42:20|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1635262950000|2021-10-26 15:42:30|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|3
1635262960000|2021-10-26 15:42:40|2832.5|2826.5|2833.5|2827.5|2833.5|2827.5|2832.5|2826.5|7
1635262970000|2021-10-26 15:42:50|2833.8|2827.8|2833.8|2827.8|2834|2828|2833.8|2827.8|5
1635262980000|2021-10-26 15:43:00|2834|2828|2835.3|2829.3|2835.3|2829.3|2834|2828|6
1635262990000|2021-10-26 15:43:10|2835.5|2829.5|2834.8|2828.8|2835.5|2829.5|2834.8|2828.8|8
1635263000000|2021-10-26 15:43:20|2835|2829|2835.5|2829.5|2835.5|2829.5|2834.8|2828.8|6
1635263010000|2021-10-26 15:43:30|2835.3|2829.3|2834.5|2828.5|2835.3|2829.3|2834.5|2828.5|4
1635263020000|2021-10-26 15:43:40|2835.5|2829.5|2835|2829|2835.5|2829.5|2835|2829|3
1635263030000|2021-10-26 15:43:50|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.8|2827.8|4
1635263050000|2021-10-26 15:44:10|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1635263060000|2021-10-26 15:44:20|2834|2828|2831.3|2825.3|2834|2828|2831.3|2825.3|4
1635263070000|2021-10-26 15:44:30|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1635263080000|2021-10-26 15:44:40|2831|2825|2825.8|2819.8|2831.3|2825.3|2825.8|2819.8|12
1635263090000|2021-10-26 15:44:50|2826|2820|2826.5|2820.5|2826.5|2820.5|2826|2820|2
1635263100000|2021-10-26 15:45:00|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1635263110000|2021-10-26 15:45:10|2826.5|2820.5|2825.8|2819.8|2826.5|2820.5|2825.8|2819.8|4
1635263120000|2021-10-26 15:45:20|2826.3|2820.3|2825.3|2819.3|2826.3|2820.3|2825.3|2819.3|7
1635263130000|2021-10-26 15:45:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1635263140000|2021-10-26 15:45:40|2825|2819|2826.3|2820.3|2826.5|2820.5|2825|2819|5
1635263150000|2021-10-26 15:45:50|2826|2820|2825.8|2819.8|2826|2820|2825.5|2819.5|4
1635263160000|2021-10-26 15:46:00|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1635263170000|2021-10-26 15:46:10|2825.5|2819.5|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|3
1635263180000|2021-10-26 15:46:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1635263190000|2021-10-26 15:46:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1635263200000|2021-10-26 15:46:40|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|3
1635263220000|2021-10-26 15:47:00|2826|2820|2826|2820|2826.5|2820.5|2826|2820|3
1635263230000|2021-10-26 15:47:10|2826.5|2820.5|2825.5|2819.5|2826.5|2820.5|2825.5|2819.5|2
1635263240000|2021-10-26 15:47:20|2825.8|2819.8|2827|2821|2827|2821|2825.8|2819.8|4
1635263250000|2021-10-26 15:47:30|2827.3|2821.3|2828.3|2822.3|2828.3|2822.3|2827|2821|6
1635263260000|2021-10-26 15:47:40|2828.5|2822.5|2828.8|2822.8|2829|2823|2828.5|2822.5|5
1635263270000|2021-10-26 15:47:50|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1635263280000|2021-10-26 15:48:00|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|3
1635263290000|2021-10-26 15:48:10|2826.8|2820.8|2826.3|2820.3|2826.8|2820.8|2826.3|2820.3|5
1635263300000|2021-10-26 15:48:20|2826.5|2820.5|2828|2822|2828|2822|2826.5|2820.5|6
1635263310000|2021-10-26 15:48:30|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1635263320000|2021-10-26 15:48:40|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1635263330000|2021-10-26 15:48:50|2829.5|2823.5|2828.8|2822.8|2830|2824|2828.8|2822.8|5
1635263340000|2021-10-26 15:49:00|2829|2823|2830|2824|2830|2824|2829|2823|4
1635263350000|2021-10-26 15:49:10|2830.5|2824.5|2829|2823|2830.5|2824.5|2829|2823|8
1635263360000|2021-10-26 15:49:20|2828.8|2822.8|2828.5|2822.5|2829|2823|2828.5|2822.5|3
1635263380000|2021-10-26 15:49:40|2828.3|2822.3|2827.5|2821.5|2828.3|2822.3|2827.5|2821.5|6
1635263390000|2021-10-26 15:49:50|2827.3|2821.3|2827.8|2821.8|2827.8|2821.8|2827|2821|5
1635263400000|2021-10-26 15:50:00|2828|2822|2827.5|2821.5|2828|2822|2827.5|2821.5|4
1635263410000|2021-10-26 15:50:10|2827.3|2821.3|2829|2823|2829.3|2823.3|2827|2821|10
1635263420000|2021-10-26 15:50:20|2828.8|2822.8|2829|2823|2829|2823|2828.5|2822.5|4
1635263430000|2021-10-26 15:50:30|2828.8|2822.8|2829.3|2823.3|2829.3|2823.3|2828.8|2822.8|3
1635263440000|2021-10-26 15:50:40|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1635263460000|2021-10-26 15:51:00|2829|2823|2830.8|2824.8|2830.8|2824.8|2829|2823|3
1635263470000|2021-10-26 15:51:10|2831.5|2825.5|2830.8|2824.8|2832.3|2826.3|2830.8|2824.8|6
1635263480000|2021-10-26 15:51:20|2830.3|2824.3|2831.5|2825.5|2831.5|2825.5|2830.3|2824.3|3
1635263490000|2021-10-26 15:51:30|2831.8|2825.8|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|11
1635263500000|2021-10-26 15:51:40|2832|2826|2831.8|2825.8|2833.5|2827.5|2831.8|2825.8|10
1635263510000|2021-10-26 15:51:50|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.3|2824.3|4
1635263520000|2021-10-26 15:52:00|2830.3|2824.3|2831.8|2825.8|2831.8|2825.8|2830.3|2824.3|4
1635263530000|2021-10-26 15:52:10|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1635263550000|2021-10-26 15:52:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1635263570000|2021-10-26 15:52:50|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1635263580000|2021-10-26 15:53:00|2832.5|2826.5|2832.5|2826.5|2833.5|2827.5|2832.5|2826.5|5
1635263590000|2021-10-26 15:53:10|2832.3|2826.3|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|4
1635263610000|2021-10-26 15:53:30|2831.3|2825.3|2830.5|2824.5|2831.3|2825.3|2830.5|2824.5|2
1635263620000|2021-10-26 15:53:40|2829.3|2823.3|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|3
1635263630000|2021-10-26 15:53:50|2829.5|2823.5|2828.3|2822.3|2829.5|2823.5|2828.3|2822.3|5
1635263640000|2021-10-26 15:54:00|2827.3|2821.3|2827.8|2821.8|2827.8|2821.8|2827|2821|6
1635263650000|2021-10-26 15:54:10|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1635263660000|2021-10-26 15:54:20|2827.3|2821.3|2826.8|2820.8|2827.3|2821.3|2826.5|2820.5|3
1635263670000|2021-10-26 15:54:30|2827|2821|2827.5|2821.5|2827.5|2821.5|2827|2821|3
1635263680000|2021-10-26 15:54:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1635263690000|2021-10-26 15:54:50|2827|2821|2826.3|2820.3|2827|2821|2826.3|2820.3|3
1635263700000|2021-10-26 15:55:00|2826|2820|2825.8|2819.8|2826|2820|2825.5|2819.5|4
1635263710000|2021-10-26 15:55:10|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|3
1635263720000|2021-10-26 15:55:20|2824.8|2818.8|2825.3|2819.3|2825.3|2819.3|2824.8|2818.8|3
1635263730000|2021-10-26 15:55:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1635263740000|2021-10-26 15:55:40|2825.5|2819.5|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|7
1635263750000|2021-10-26 15:55:50|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1635263760000|2021-10-26 15:56:00|2825.5|2819.5|2826|2820|2826|2820|2825.5|2819.5|3
1635263770000|2021-10-26 15:56:10|2826.3|2820.3|2824.8|2818.8|2826.3|2820.3|2824.8|2818.8|5
1635263790000|2021-10-26 15:56:30|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1635263800000|2021-10-26 15:56:40|2825|2819|2825.5|2819.5|2825.5|2819.5|2824.8|2818.8|4
1635263810000|2021-10-26 15:56:50|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|2
1635263820000|2021-10-26 15:57:00|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|3
1635263830000|2021-10-26 15:57:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824|2818|3
1635263840000|2021-10-26 15:57:20|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1635263850000|2021-10-26 15:57:30|2824.3|2818.3|2825|2819|2825|2819|2824.3|2818.3|2
1635263860000|2021-10-26 15:57:40|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1635263870000|2021-10-26 15:57:50|2825.3|2819.3|2824.3|2818.3|2825.3|2819.3|2824.3|2818.3|3
1635263880000|2021-10-26 15:58:00|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1635263890000|2021-10-26 15:58:10|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1635263900000|2021-10-26 15:58:20|2824|2818|2823.5|2817.5|2824|2818|2823.5|2817.5|2
1635263940000|2021-10-26 15:59:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1635263960000|2021-10-26 15:59:20|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1635263970000|2021-10-26 15:59:30|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1635263980000|2021-10-26 15:59:40|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1635263990000|2021-10-26 15:59:50|2823|2817|2822.8|2816.8|2823.3|2817.3|2822.8|2816.8|3
1635264000000|2021-10-26 16:00:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|3
1635264030000|2021-10-26 16:00:30|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|4
1635264050000|2021-10-26 16:00:50|2822.3|2816.3|2821|2815|2822.5|2816.5|2821|2815|4
1635264060000|2021-10-26 16:01:00|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.3|2814.3|4
1635264070000|2021-10-26 16:01:10|2821|2815|2821|2815|2821|2815|2821|2815|1
1635264080000|2021-10-26 16:01:20|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1635264090000|2021-10-26 16:01:30|2821|2815|2821|2815|2821|2815|2821|2815|1
1635264100000|2021-10-26 16:01:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1635264110000|2021-10-26 16:01:50|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1635264120000|2021-10-26 16:02:00|2821.8|2815.8|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|4
1635264130000|2021-10-26 16:02:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1635264140000|2021-10-26 16:02:20|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|5
1635264150000|2021-10-26 16:02:30|2822.3|2816.3|2821.3|2815.3|2822.3|2816.3|2821.3|2815.3|3
1635264160000|2021-10-26 16:02:40|2820.3|2814.3|2821.3|2815.3|2821.3|2815.3|2820.3|2814.3|2
1635264190000|2021-10-26 16:03:10|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1635264200000|2021-10-26 16:03:20|2821|2815|2821|2815|2821|2815|2821|2815|1
1635264210000|2021-10-26 16:03:30|2821.5|2815.5|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|5
1635264220000|2021-10-26 16:03:40|2821.8|2815.8|2821.8|2815.8|2822.3|2816.3|2821.5|2815.5|6
1635264240000|2021-10-26 16:04:00|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1635264260000|2021-10-26 16:04:20|2821.8|2815.8|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|4
1635264270000|2021-10-26 16:04:30|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1635264280000|2021-10-26 16:04:40|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1635264290000|2021-10-26 16:04:50|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1635264320000|2021-10-26 16:05:20|2822.8|2816.8|2822.8|2816.8|2823|2817|2822.8|2816.8|5
1635264330000|2021-10-26 16:05:30|2823.5|2817.5|2822.5|2816.5|2823.5|2817.5|2822.3|2816.3|5
1635264340000|2021-10-26 16:05:40|2822|2816|2822.5|2816.5|2822.5|2816.5|2822|2816|3
1635264350000|2021-10-26 16:05:50|2823|2817|2822.8|2816.8|2823|2817|2822.5|2816.5|6
1635264360000|2021-10-26 16:06:00|2823|2817|2822.5|2816.5|2823.8|2817.8|2822.3|2816.3|7
1635264410000|2021-10-26 16:06:50|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1635264420000|2021-10-26 16:07:00|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1635264450000|2021-10-26 16:07:30|2822|2816|2822|2816|2822|2816|2822|2816|1
1635264470000|2021-10-26 16:07:50|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1635264480000|2021-10-26 16:08:00|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1635264500000|2021-10-26 16:08:20|2821.5|2815.5|2824.3|2818.3|2824.3|2818.3|2821.3|2815.3|4
1635264510000|2021-10-26 16:08:30|2824.5|2818.5|2824.5|2818.5|2825|2819|2824.5|2818.5|4
1635264520000|2021-10-26 16:08:40|2824.8|2818.8|2826|2820|2826.3|2820.3|2824.5|2818.5|7
1635264530000|2021-10-26 16:08:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1635264550000|2021-10-26 16:09:10|2826|2820|2826|2820|2826|2820|2826|2820|1
1635264560000|2021-10-26 16:09:20|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|2
1635264580000|2021-10-26 16:09:40|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827|2821|6
1635264600000|2021-10-26 16:10:00|2827.5|2821.5|2828|2822|2828.3|2822.3|2827.5|2821.5|5
1635264610000|2021-10-26 16:10:10|2828.3|2822.3|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|5
1635264620000|2021-10-26 16:10:20|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|3
1635264640000|2021-10-26 16:10:40|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1635264650000|2021-10-26 16:10:50|2828|2822|2829.3|2823.3|2829.3|2823.3|2828|2822|4
1635264670000|2021-10-26 16:11:10|2829|2823|2828.8|2822.8|2829|2823|2828.5|2822.5|4
1635264710000|2021-10-26 16:11:50|2828.5|2822.5|2828.8|2822.8|2829|2823|2828.5|2822.5|10
1635264720000|2021-10-26 16:12:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1635264730000|2021-10-26 16:12:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|3
1635264740000|2021-10-26 16:12:20|2828.5|2822.5|2828.5|2822.5|2829|2823|2828.5|2822.5|13
1635264750000|2021-10-26 16:12:30|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|3
1635264760000|2021-10-26 16:12:40|2829|2823|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|4
1635264770000|2021-10-26 16:12:50|2829|2823|2829.5|2823.5|2829.5|2823.5|2829|2823|2
1635264780000|2021-10-26 16:13:00|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|4
1635264790000|2021-10-26 16:13:10|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.5|2823.5|4
1635264800000|2021-10-26 16:13:20|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1635264810000|2021-10-26 16:13:30|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830|2824|5
1635264820000|2021-10-26 16:13:40|2830.5|2824.5|2831|2825|2831|2825|2830.3|2824.3|3
1635264850000|2021-10-26 16:14:10|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1635264860000|2021-10-26 16:14:20|2831.3|2825.3|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|2
1635264870000|2021-10-26 16:14:30|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1635264880000|2021-10-26 16:14:40|2832|2826|2832|2826|2832.3|2826.3|2831.8|2825.8|5
1635264890000|2021-10-26 16:14:50|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1635264900000|2021-10-26 16:15:00|2831.8|2825.8|2830.5|2824.5|2831.8|2825.8|2830.5|2824.5|5
1635264910000|2021-10-26 16:15:10|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1635264920000|2021-10-26 16:15:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1635264930000|2021-10-26 16:15:30|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|2
1635264940000|2021-10-26 16:15:40|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1635264950000|2021-10-26 16:15:50|2832|2826|2832|2826|2832.3|2826.3|2832|2826|3
1635264960000|2021-10-26 16:16:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1635264970000|2021-10-26 16:16:10|2832|2826|2832.5|2826.5|2832.8|2826.8|2832|2826|6
1635264980000|2021-10-26 16:16:20|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1635264990000|2021-10-26 16:16:30|2833|2827|2834|2828|2834|2828|2833|2827|6
1635265000000|2021-10-26 16:16:40|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2832.8|2826.8|6
1635265010000|2021-10-26 16:16:50|2834.8|2828.8|2835.3|2829.3|2835.8|2829.8|2834.8|2828.8|3
1635265020000|2021-10-26 16:17:00|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1635265050000|2021-10-26 16:17:30|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1635265070000|2021-10-26 16:17:50|2833.8|2827.8|2832.8|2826.8|2833.8|2827.8|2832.8|2826.8|3
1635265080000|2021-10-26 16:18:00|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832|2826|3
1635265100000|2021-10-26 16:18:20|2832|2826|2832.5|2826.5|2833.3|2827.3|2832|2826|5
1635265110000|2021-10-26 16:18:30|2832.8|2826.8|2833.8|2827.8|2834|2828|2832.8|2826.8|3
1635265130000|2021-10-26 16:18:50|2834|2828|2834|2828|2834|2828|2834|2828|1
1635265140000|2021-10-26 16:19:00|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1635265150000|2021-10-26 16:19:10|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|2
1635265160000|2021-10-26 16:19:20|2833|2827|2832.5|2826.5|2833|2827|2832.5|2826.5|3
1635265170000|2021-10-26 16:19:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1635265180000|2021-10-26 16:19:40|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1635265190000|2021-10-26 16:19:50|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1635265210000|2021-10-26 16:20:10|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1635265220000|2021-10-26 16:20:20|2832.5|2826.5|2834|2828|2834|2828|2832.5|2826.5|6
1635265230000|2021-10-26 16:20:30|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1635265260000|2021-10-26 16:21:00|2835.3|2829.3|2834.5|2828.5|2835.5|2829.5|2834.5|2828.5|3
1635265280000|2021-10-26 16:21:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1635265290000|2021-10-26 16:21:30|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1635265310000|2021-10-26 16:21:50|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1635265320000|2021-10-26 16:22:00|2834.5|2828.5|2835|2829|2835|2829|2834.3|2828.3|5
1635265340000|2021-10-26 16:22:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1635265350000|2021-10-26 16:22:30|2834.8|2828.8|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|3
1635265380000|2021-10-26 16:23:00|2834.8|2828.8|2834.5|2828.5|2835.3|2829.3|2834.5|2828.5|4
1635265390000|2021-10-26 16:23:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1635265410000|2021-10-26 16:23:30|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1635265430000|2021-10-26 16:23:50|2835|2829|2835.5|2829.5|2835.5|2829.5|2835|2829|2
1635265440000|2021-10-26 16:24:00|2835.8|2829.8|2835|2829|2835.8|2829.8|2835|2829|3
1635265450000|2021-10-26 16:24:10|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2834.3|2828.3|2
1635265480000|2021-10-26 16:24:40|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|2
1635265500000|2021-10-26 16:25:00|2833.8|2827.8|2833.8|2827.8|2834|2828|2833.8|2827.8|3
1635265540000|2021-10-26 16:25:40|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1635265550000|2021-10-26 16:25:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1635265590000|2021-10-26 16:26:30|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|2
1635265640000|2021-10-26 16:27:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1635265650000|2021-10-26 16:27:30|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1635265700000|2021-10-26 16:28:20|2832|2826|2832|2826|2832|2826|2832|2826|1
1635265750000|2021-10-26 16:29:10|2831.8|2825.8|2831|2825|2831.8|2825.8|2830.5|2824.5|4
1635265820000|2021-10-26 16:30:20|2830.8|2824.8|2829.5|2823.5|2831|2825|2829.5|2823.5|5
1635265830000|2021-10-26 16:30:30|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|2
1635265840000|2021-10-26 16:30:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1635265850000|2021-10-26 16:30:50|2829|2823|2829|2823|2829.3|2823.3|2829|2823|5
1635265860000|2021-10-26 16:31:00|2829.3|2823.3|2829|2823|2830|2824|2829|2823|6
1635265870000|2021-10-26 16:31:10|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1635265880000|2021-10-26 16:31:20|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1635265890000|2021-10-26 16:31:30|2829|2823|2828.5|2822.5|2829|2823|2828.5|2822.5|5
1635265900000|2021-10-26 16:31:40|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1635265910000|2021-10-26 16:31:50|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1635265920000|2021-10-26 16:32:00|2828.8|2822.8|2828.8|2822.8|2829|2823|2828.3|2822.3|9
1635265940000|2021-10-26 16:32:20|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1635265970000|2021-10-26 16:32:50|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1635265980000|2021-10-26 16:33:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1635265990000|2021-10-26 16:33:10|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1635266000000|2021-10-26 16:33:20|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1635266070000|2021-10-26 16:34:30|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1635266080000|2021-10-26 16:34:40|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|3
1635266120000|2021-10-26 16:35:20|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1635266290000|2021-10-26 16:38:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1635266320000|2021-10-26 16:38:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1635266330000|2021-10-26 16:38:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1635266470000|2021-10-26 16:41:10|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1635266490000|2021-10-26 16:41:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1635266500000|2021-10-26 16:41:40|2829|2823|2829|2823|2829|2823|2829|2823|1
1635266530000|2021-10-26 16:42:10|2829.3|2823.3|2832.9|2826.9|2832.9|2826.9|2829.3|2823.3|6
1635266550000|2021-10-26 16:42:30|2833.5|2827.5|2834.3|2828.3|2834.3|2828.3|2833.5|2827.5|3
1635266640000|2021-10-26 16:44:00|2834.5|2828.5|2835.5|2829.5|2835.5|2829.5|2834.5|2828.5|4
1635266650000|2021-10-26 16:44:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1635266670000|2021-10-26 16:44:30|2835|2829|2835|2829|2835|2829|2835|2829|1
1635266680000|2021-10-26 16:44:40|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1635266700000|2021-10-26 16:45:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1635266710000|2021-10-26 16:45:10|2834.3|2828.3|2833|2827|2834.3|2828.3|2833|2827|4
1635266750000|2021-10-26 16:45:50|2832.3|2826.3|2831|2825|2832.3|2826.3|2831|2825|2
1635266770000|2021-10-26 16:46:10|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1635266810000|2021-10-26 16:46:50|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1635266840000|2021-10-26 16:47:20|2831|2825|2830|2824|2831|2825|2830|2824|7
1635266850000|2021-10-26 16:47:30|2829.8|2823.8|2828.8|2822.8|2830.3|2824.3|2828.8|2822.8|11
1635266860000|2021-10-26 16:47:40|2828.5|2822.5|2828.3|2822.3|2829.3|2823.3|2828.3|2822.3|15
1635266870000|2021-10-26 16:47:50|2828.5|2822.5|2829.8|2823.8|2830|2824|2828.5|2822.5|8
1635266880000|2021-10-26 16:48:00|2829.3|2823.3|2829.8|2823.8|2829.8|2823.8|2829|2823|5
1635266890000|2021-10-26 16:48:10|2830|2824|2830|2824|2830|2824|2829.8|2823.8|3
1635266900000|2021-10-26 16:48:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1635266920000|2021-10-26 16:48:40|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|6
1635266940000|2021-10-26 16:49:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1635266950000|2021-10-26 16:49:10|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1635266960000|2021-10-26 16:49:20|2830.3|2824.3|2830|2824|2830.3|2824.3|2829.8|2823.8|4
1635266970000|2021-10-26 16:49:30|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1635266990000|2021-10-26 16:49:50|2829.5|2823.5|2830.8|2824.8|2831.3|2825.3|2829.3|2823.3|10
1635267000000|2021-10-26 16:50:00|2830.5|2824.5|2831.3|2825.3|2831.3|2825.3|2830.5|2824.5|9
1635267020000|2021-10-26 16:50:20|2831|2825|2831|2825|2831.3|2825.3|2830.8|2824.8|5
1635267030000|2021-10-26 16:50:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1635267050000|2021-10-26 16:50:50|2831|2825|2831|2825|2831|2825|2831|2825|1
1635267060000|2021-10-26 16:51:00|2831.3|2825.3|2832|2826|2832.5|2826.5|2830.8|2824.8|7
1635267080000|2021-10-26 16:51:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1635267090000|2021-10-26 16:51:30|2832|2826|2832|2826|2832|2826|2832|2826|1
1635267100000|2021-10-26 16:51:40|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|2
1635267150000|2021-10-26 16:52:30|2830.5|2824.5|2831.3|2825.3|2831.3|2825.3|2830.5|2824.5|7
1635267160000|2021-10-26 16:52:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1635267170000|2021-10-26 16:52:50|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|7
1635267190000|2021-10-26 16:53:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1635267250000|2021-10-26 16:54:10|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1635267260000|2021-10-26 16:54:20|2831.3|2825.3|2831.3|2825.3|2831.8|2825.8|2831|2825|6
1635267270000|2021-10-26 16:54:30|2831|2825|2831|2825|2831.3|2825.3|2830.8|2824.8|5
1635267280000|2021-10-26 16:54:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1635267300000|2021-10-26 16:55:00|2831|2825|2829.5|2823.5|2831|2825|2829.5|2823.5|7
1635267330000|2021-10-26 16:55:30|2829.8|2823.8|2830.5|2824.5|2831.3|2825.3|2829.8|2823.8|13
1635267340000|2021-10-26 16:55:40|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830|2824|6
1635267350000|2021-10-26 16:55:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1635267360000|2021-10-26 16:56:00|2830.5|2824.5|2830.8|2824.8|2831.3|2825.3|2830.3|2824.3|8
1635267370000|2021-10-26 16:56:10|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|6
1635267400000|2021-10-26 16:56:40|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1635267430000|2021-10-26 16:57:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|3
1635267440000|2021-10-26 16:57:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1635267480000|2021-10-26 16:58:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1635267520000|2021-10-26 16:58:40|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1635267550000|2021-10-26 16:59:10|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1635267560000|2021-10-26 16:59:20|2832.3|2826.3|2834|2828|2834|2828|2832.3|2826.3|4
1635292920000|2021-10-27 00:02:00|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1635292930000|2021-10-27 00:02:10|2836.5|2830.5|2836.6|2830.6|2836.6|2830.6|2836.5|2830.5|2
1635292950000|2021-10-27 00:02:30|2836.3|2830.3|2836.1|2830.1|2836.3|2830.3|2836.1|2830.1|2
1635292960000|2021-10-27 00:02:40|2836|2830|2835.4|2829.4|2836|2830|2835.4|2829.4|2
1635292970000|2021-10-27 00:02:50|2835.8|2829.8|2835.9|2829.9|2835.9|2829.9|2835.8|2829.8|2
1635293000000|2021-10-27 00:03:20|2836.3|2830.3|2836.9|2830.9|2836.9|2830.9|2836.3|2830.3|2
1635293030000|2021-10-27 00:03:50|2837.1|2831.1|2838.9|2832.9|2838.9|2832.9|2837.1|2831.1|2
1635293050000|2021-10-27 00:04:10|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1635293060000|2021-10-27 00:04:20|2839|2833|2838.3|2832.3|2839|2833|2838.3|2832.3|2
1635293070000|2021-10-27 00:04:30|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1635293080000|2021-10-27 00:04:40|2837.5|2831.5|2834|2828|2837.5|2831.5|2834|2828|2
1635293090000|2021-10-27 00:04:50|2833.5|2827.5|2833.4|2827.4|2833.5|2827.5|2833.4|2827.4|2
1635293100000|2021-10-27 00:05:00|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|2
1635293220000|2021-10-27 00:07:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1635293230000|2021-10-27 00:07:10|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1635293270000|2021-10-27 00:07:50|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1635293320000|2021-10-27 00:08:40|2831.6|2825.6|2832.5|2826.5|2832.5|2826.5|2831.6|2825.6|2
1635293370000|2021-10-27 00:09:30|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1635293380000|2021-10-27 00:09:40|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1635293440000|2021-10-27 00:10:40|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1635293580000|2021-10-27 00:13:00|2832.1|2826.1|2831.6|2825.6|2832.1|2826.1|2831.6|2825.6|2
1635293640000|2021-10-27 00:14:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1635293690000|2021-10-27 00:14:50|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1635293700000|2021-10-27 00:15:00|2831.3|2825.3|2832.5|2826.5|2832.5|2826.5|2831|2825|4
1635293720000|2021-10-27 00:15:20|2832.1|2826.1|2832.4|2826.4|2832.6|2826.6|2832.1|2826.1|3
1635293750000|2021-10-27 00:15:50|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1635293800000|2021-10-27 00:16:40|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1635293820000|2021-10-27 00:17:00|2832.3|2826.3|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|3
1635293870000|2021-10-27 00:17:50|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1635293900000|2021-10-27 00:18:20|2831.6|2825.6|2831.1|2825.1|2831.6|2825.6|2831.1|2825.1|2
1635293940000|2021-10-27 00:19:00|2830.9|2824.9|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|2
1635293950000|2021-10-27 00:19:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1635293970000|2021-10-27 00:19:30|2830.8|2824.8|2832.1|2826.1|2832.1|2826.1|2830.8|2824.8|2
1635293980000|2021-10-27 00:19:40|2831.9|2825.9|2831.3|2825.3|2831.9|2825.9|2831.3|2825.3|2
1635294040000|2021-10-27 00:20:40|2831.4|2825.4|2831.8|2825.8|2831.8|2825.8|2831.4|2825.4|2
1635294050000|2021-10-27 00:20:50|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1635294060000|2021-10-27 00:21:00|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831|2825|3
1635294110000|2021-10-27 00:21:50|2831.1|2825.1|2831|2825|2831.1|2825.1|2831|2825|2
1635294130000|2021-10-27 00:22:10|2831.1|2825.1|2831.3|2825.3|2831.3|2825.3|2831.1|2825.1|2
1635294200000|2021-10-27 00:23:20|2831.5|2825.5|2832.6|2826.6|2832.6|2826.6|2831.5|2825.5|2
1635294310000|2021-10-27 00:25:10|2832.4|2826.4|2831|2825|2832.4|2826.4|2831|2825|4
1635294360000|2021-10-27 00:26:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1635294380000|2021-10-27 00:26:20|2831.1|2825.1|2831.3|2825.3|2831.3|2825.3|2831.1|2825.1|2
1635294390000|2021-10-27 00:26:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1635294440000|2021-10-27 00:27:20|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1635294510000|2021-10-27 00:28:30|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1635294570000|2021-10-27 00:29:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1635294580000|2021-10-27 00:29:40|2831.6|2825.6|2832.5|2826.5|2832.5|2826.5|2831.6|2825.6|2
1635294590000|2021-10-27 00:29:50|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1635294600000|2021-10-27 00:30:00|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1635294610000|2021-10-27 00:30:10|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1635294620000|2021-10-27 00:30:20|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1635294640000|2021-10-27 00:30:40|2832.9|2826.9|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|4
1635294650000|2021-10-27 00:30:50|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1635294660000|2021-10-27 00:31:00|2832.8|2826.8|2834.1|2828.1|2834.6|2828.6|2832.8|2826.8|6
1635294670000|2021-10-27 00:31:10|2834.3|2828.3|2834.5|2828.5|2834.9|2828.9|2834.3|2828.3|4
1635294680000|2021-10-27 00:31:20|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1635294690000|2021-10-27 00:31:30|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1635294710000|2021-10-27 00:31:50|2832.9|2826.9|2831.9|2825.9|2832.9|2826.9|2831.9|2825.9|3
1635294730000|2021-10-27 00:32:10|2832.4|2826.4|2833.6|2827.6|2833.6|2827.6|2832.4|2826.4|2
1635294740000|2021-10-27 00:32:20|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1635294780000|2021-10-27 00:33:00|2834|2828|2834.1|2828.1|2834.6|2828.6|2834|2828|4
1635294790000|2021-10-27 00:33:10|2834.3|2828.3|2834.6|2828.6|2834.6|2828.6|2834.3|2828.3|3
1635294800000|2021-10-27 00:33:20|2834.9|2828.9|2834.9|2828.9|2835.1|2829.1|2834.9|2828.9|3
1635294820000|2021-10-27 00:33:40|2835.1|2829.1|2835.5|2829.5|2835.5|2829.5|2835.1|2829.1|2
1635294830000|2021-10-27 00:33:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1635294850000|2021-10-27 00:34:10|2835.5|2829.5|2832.9|2826.9|2835.5|2829.5|2832.9|2826.9|3
1635294860000|2021-10-27 00:34:20|2832.6|2826.6|2831.9|2825.9|2832.6|2826.6|2831.9|2825.9|2
1635294910000|2021-10-27 00:35:10|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.1|2825.1|3
1635294930000|2021-10-27 00:35:30|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1635294940000|2021-10-27 00:35:40|2831.1|2825.1|2830.9|2824.9|2831.4|2825.4|2830.9|2824.9|4
1635294950000|2021-10-27 00:35:50|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1635294960000|2021-10-27 00:36:00|2830.9|2824.9|2832|2826|2832|2826|2830.9|2824.9|3
1635294970000|2021-10-27 00:36:10|2831.9|2825.9|2831.3|2825.3|2831.9|2825.9|2831|2825|4
1635294990000|2021-10-27 00:36:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1635295000000|2021-10-27 00:36:40|2831.1|2825.1|2831.3|2825.3|2831.4|2825.4|2831.1|2825.1|3
1635295020000|2021-10-27 00:37:00|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1635295030000|2021-10-27 00:37:10|2831.6|2825.6|2832|2826|2832|2826|2831.6|2825.6|2
1635295070000|2021-10-27 00:37:50|2831.8|2825.8|2830.6|2824.6|2831.8|2825.8|2830.6|2824.6|4
1635295080000|2021-10-27 00:38:00|2830.9|2824.9|2831.9|2825.9|2831.9|2825.9|2830.9|2824.9|3
1635295090000|2021-10-27 00:38:10|2832.9|2826.9|2832|2826|2832.9|2826.9|2832|2826|3
1635295100000|2021-10-27 00:38:20|2831.9|2825.9|2833.5|2827.5|2833.5|2827.5|2831.9|2825.9|5
1635295110000|2021-10-27 00:38:30|2833|2827|2832.5|2826.5|2833|2827|2832.5|2826.5|3
1635295120000|2021-10-27 00:38:40|2833.5|2827.5|2833.1|2827.1|2833.5|2827.5|2833.1|2827.1|3
1635295180000|2021-10-27 00:39:40|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1635295190000|2021-10-27 00:39:50|2833.3|2827.3|2833.1|2827.1|2833.3|2827.3|2833.1|2827.1|2
1635295200000|2021-10-27 00:40:00|2833.3|2827.3|2833.6|2827.6|2833.6|2827.6|2833.3|2827.3|2
1635295220000|2021-10-27 00:40:20|2833.9|2827.9|2833|2827|2833.9|2827.9|2833|2827|5
1635295240000|2021-10-27 00:40:40|2833.1|2827.1|2833.6|2827.6|2833.6|2827.6|2833.1|2827.1|3
1635295330000|2021-10-27 00:42:10|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1635295350000|2021-10-27 00:42:30|2833.9|2827.9|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|2
1635295360000|2021-10-27 00:42:40|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1635295370000|2021-10-27 00:42:50|2834.3|2828.3|2833.9|2827.9|2834.3|2828.3|2833.9|2827.9|2
1635295390000|2021-10-27 00:43:10|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1635295510000|2021-10-27 00:45:10|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1635295520000|2021-10-27 00:45:20|2832.6|2826.6|2832.4|2826.4|2833.6|2827.6|2832.4|2826.4|4
1635295560000|2021-10-27 00:46:00|2832.3|2826.3|2831.9|2825.9|2832.3|2826.3|2831.9|2825.9|2
1635295570000|2021-10-27 00:46:10|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1635295600000|2021-10-27 00:46:40|2832.3|2826.3|2831.6|2825.6|2832.3|2826.3|2831.6|2825.6|2
1635295610000|2021-10-27 00:46:50|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1635295660000|2021-10-27 00:47:40|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1635295690000|2021-10-27 00:48:10|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1635295700000|2021-10-27 00:48:20|2831.8|2825.8|2832.6|2826.6|2832.6|2826.6|2831.8|2825.8|2
1635295730000|2021-10-27 00:48:50|2832.9|2826.9|2832.6|2826.6|2832.9|2826.9|2832.6|2826.6|2
1635295750000|2021-10-27 00:49:10|2832.9|2826.9|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|3
1635295760000|2021-10-27 00:49:20|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1635295770000|2021-10-27 00:49:30|2832.4|2826.4|2831.9|2825.9|2832.4|2826.4|2831.9|2825.9|2
1635295780000|2021-10-27 00:49:40|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1635295830000|2021-10-27 00:50:30|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1635295840000|2021-10-27 00:50:40|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1635295880000|2021-10-27 00:51:20|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1635295890000|2021-10-27 00:51:30|2831.6|2825.6|2830.6|2824.6|2831.6|2825.6|2830.6|2824.6|4
1635295920000|2021-10-27 00:52:00|2831.9|2825.9|2831.8|2825.8|2831.9|2825.9|2831.8|2825.8|2
1635295950000|2021-10-27 00:52:30|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|2
1635295970000|2021-10-27 00:52:50|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1635296110000|2021-10-27 00:55:10|2830.9|2824.9|2831.6|2825.6|2831.6|2825.6|2830.9|2824.9|2
1635296120000|2021-10-27 00:55:20|2832.1|2826.1|2832.6|2826.6|2832.6|2826.6|2832.1|2826.1|2
1635296170000|2021-10-27 00:56:10|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1635296210000|2021-10-27 00:56:50|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1635296220000|2021-10-27 00:57:00|2833.8|2827.8|2833.6|2827.6|2833.9|2827.9|2832.9|2826.9|5
1635296230000|2021-10-27 00:57:10|2833.4|2827.4|2833.3|2827.3|2833.4|2827.4|2833.3|2827.3|2
1635296250000|2021-10-27 00:57:30|2832.9|2826.9|2833.3|2827.3|2833.3|2827.3|2832.9|2826.9|2
1635296260000|2021-10-27 00:57:40|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1635296310000|2021-10-27 00:58:30|2833|2827|2833|2827|2833|2827|2833|2827|1
1635296400000|2021-10-27 01:00:00|2833.1|2827.1|2837.5|2831.5|2837.5|2831.5|2833.1|2827.1|16
1635296410000|2021-10-27 01:00:10|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2836.3|2830.3|14
1635296420000|2021-10-27 01:00:20|2837.4|2831.4|2836.4|2830.4|2838.4|2832.4|2836.1|2830.1|20
1635296430000|2021-10-27 01:00:30|2836.1|2830.1|2835.4|2829.4|2836.1|2830.1|2834.8|2828.8|14
1635296440000|2021-10-27 01:00:40|2835|2829|2835.4|2829.4|2836|2830|2835|2829|11
1635296450000|2021-10-27 01:00:50|2835|2829|2835|2829|2835.6|2829.6|2834.8|2828.8|11
1635296460000|2021-10-27 01:01:00|2834.8|2828.8|2833.5|2827.5|2834.8|2828.8|2833.1|2827.1|16
1635296470000|2021-10-27 01:01:10|2833.8|2827.8|2831.8|2825.8|2833.9|2827.9|2831.8|2825.8|17
1635296480000|2021-10-27 01:01:20|2831.4|2825.4|2830.4|2824.4|2832.1|2826.1|2830.4|2824.4|13
1635296490000|2021-10-27 01:01:30|2831.1|2825.1|2832.4|2826.4|2832.9|2826.9|2831.1|2825.1|9
1635296500000|2021-10-27 01:01:40|2833.6|2827.6|2833.3|2827.3|2834.9|2828.9|2833.1|2827.1|14
1635296510000|2021-10-27 01:01:50|2833.1|2827.1|2832.4|2826.4|2833.5|2827.5|2832.4|2826.4|9
1635296520000|2021-10-27 01:02:00|2832.3|2826.3|2834|2828|2834.6|2828.6|2832.3|2826.3|15
1635296530000|2021-10-27 01:02:10|2834.6|2828.6|2834.3|2828.3|2835|2829|2834.3|2828.3|12
1635296540000|2021-10-27 01:02:20|2834.1|2828.1|2834.3|2828.3|2834.4|2828.4|2832.9|2826.9|21
1635296550000|2021-10-27 01:02:30|2834|2828|2834.1|2828.1|2834.8|2828.8|2834|2828|14
1635296560000|2021-10-27 01:02:40|2833.9|2827.9|2834.1|2828.1|2834.3|2828.3|2833.4|2827.4|13
1635296570000|2021-10-27 01:02:50|2834.4|2828.4|2836.3|2830.3|2836.3|2830.3|2833.6|2827.6|14
1635296580000|2021-10-27 01:03:00|2836.5|2830.5|2837.4|2831.4|2837.4|2831.4|2835.9|2829.9|18
1635296590000|2021-10-27 01:03:10|2837.1|2831.1|2837.1|2831.1|2838.6|2832.6|2836.1|2830.1|21
1635296600000|2021-10-27 01:03:20|2837.3|2831.3|2837.9|2831.9|2839.4|2833.4|2837.3|2831.3|19
1635296610000|2021-10-27 01:03:30|2838.1|2832.1|2838|2832|2839.3|2833.3|2837.6|2831.6|19
1635296620000|2021-10-27 01:03:40|2837.8|2831.8|2838.8|2832.8|2839.6|2833.6|2837.8|2831.8|16
1635296630000|2021-10-27 01:03:50|2838.4|2832.4|2839.1|2833.1|2839.1|2833.1|2838.4|2832.4|11
1635296640000|2021-10-27 01:04:00|2839.4|2833.4|2841.4|2835.4|2841.4|2835.4|2839.4|2833.4|8
1635296650000|2021-10-27 01:04:10|2841.6|2835.6|2840.1|2834.1|2841.6|2835.6|2839.9|2833.9|12
1635296660000|2021-10-27 01:04:20|2839.9|2833.9|2837.8|2831.8|2839.9|2833.9|2837.8|2831.8|14
1635296670000|2021-10-27 01:04:30|2837.6|2831.6|2836.8|2830.8|2839|2833|2836.8|2830.8|20
1635296680000|2021-10-27 01:04:40|2836.4|2830.4|2838|2832|2838|2832|2836.1|2830.1|12
1635296700000|2021-10-27 01:05:00|2837.8|2831.8|2837.4|2831.4|2837.8|2831.8|2837.4|2831.4|2
1635296710000|2021-10-27 01:05:10|2837.3|2831.3|2836.4|2830.4|2837.8|2831.8|2836.4|2830.4|10
1635296720000|2021-10-27 01:05:20|2836.1|2830.1|2834.8|2828.8|2836.1|2830.1|2834.8|2828.8|2
1635296730000|2021-10-27 01:05:30|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1635296740000|2021-10-27 01:05:40|2834.9|2828.9|2836.6|2830.6|2836.6|2830.6|2834.9|2828.9|7
1635296750000|2021-10-27 01:05:50|2836.8|2830.8|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|3
1635296760000|2021-10-27 01:06:00|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1635296770000|2021-10-27 01:06:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1635296780000|2021-10-27 01:06:20|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1635296820000|2021-10-27 01:07:00|2836.9|2830.9|2837.1|2831.1|2837.6|2831.6|2836.9|2830.9|5
1635296830000|2021-10-27 01:07:10|2837.4|2831.4|2836.1|2830.1|2837.4|2831.4|2836.1|2830.1|8
1635296840000|2021-10-27 01:07:20|2836|2830|2836.1|2830.1|2836.1|2830.1|2835.8|2829.8|6
1635296850000|2021-10-27 01:07:30|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1635296860000|2021-10-27 01:07:40|2836.1|2830.1|2836.9|2830.9|2837.6|2831.6|2836.1|2830.1|10
1635296870000|2021-10-27 01:07:50|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|2
1635296880000|2021-10-27 01:08:00|2837.6|2831.6|2837.1|2831.1|2838.6|2832.6|2837.1|2831.1|7
1635296890000|2021-10-27 01:08:10|2837.4|2831.4|2839.9|2833.9|2839.9|2833.9|2837.4|2831.4|4
1635296900000|2021-10-27 01:08:20|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1635296910000|2021-10-27 01:08:30|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1635296930000|2021-10-27 01:08:50|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839|2833|4
1635296940000|2021-10-27 01:09:00|2839.6|2833.6|2839.6|2833.6|2839.9|2833.9|2839|2833|7
1635296950000|2021-10-27 01:09:10|2839.8|2833.8|2840.9|2834.9|2840.9|2834.9|2839.4|2833.4|11
1635296960000|2021-10-27 01:09:20|2840.6|2834.6|2840.9|2834.9|2841.4|2835.4|2840.6|2834.6|4
1635296970000|2021-10-27 01:09:30|2841.4|2835.4|2841.3|2835.3|2842.1|2836.1|2841.3|2835.3|3
1635296980000|2021-10-27 01:09:40|2840.9|2834.9|2840.9|2834.9|2841.6|2835.6|2840.6|2834.6|6
1635297000000|2021-10-27 01:10:00|2840.6|2834.6|2840.9|2834.9|2841.1|2835.1|2840.6|2834.6|4
1635297010000|2021-10-27 01:10:10|2840.6|2834.6|2839|2833|2840.6|2834.6|2839|2833|4
1635297020000|2021-10-27 01:10:20|2839.3|2833.3|2839.9|2833.9|2839.9|2833.9|2839.3|2833.3|2
1635297030000|2021-10-27 01:10:30|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|2
1635297040000|2021-10-27 01:10:40|2840.1|2834.1|2840.9|2834.9|2840.9|2834.9|2840.1|2834.1|2
1635297050000|2021-10-27 01:10:50|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|6
1635297070000|2021-10-27 01:11:10|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1635297090000|2021-10-27 01:11:30|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1635297110000|2021-10-27 01:11:50|2840.1|2834.1|2839.8|2833.8|2840.1|2834.1|2839.8|2833.8|2
1635297120000|2021-10-27 01:12:00|2839.5|2833.5|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|3
1635297130000|2021-10-27 01:12:10|2839.4|2833.4|2838.4|2832.4|2839.4|2833.4|2838.4|2832.4|4
1635297140000|2021-10-27 01:12:20|2837.9|2831.9|2839.4|2833.4|2839.4|2833.4|2837.9|2831.9|6
1635297150000|2021-10-27 01:12:30|2840.3|2834.3|2839|2833|2840.3|2834.3|2838.6|2832.6|8
1635297160000|2021-10-27 01:12:40|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1635297170000|2021-10-27 01:12:50|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|4
1635297180000|2021-10-27 01:13:00|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|2
1635297190000|2021-10-27 01:13:10|2838.4|2832.4|2838.1|2832.1|2839|2833|2838.1|2832.1|9
1635297220000|2021-10-27 01:13:40|2838.6|2832.6|2838.8|2832.8|2838.9|2832.9|2838.6|2832.6|3
1635297240000|2021-10-27 01:14:00|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1635297260000|2021-10-27 01:14:20|2839.4|2833.4|2839.5|2833.5|2839.6|2833.6|2839.4|2833.4|3
1635297290000|2021-10-27 01:14:50|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1635297300000|2021-10-27 01:15:00|2839|2833|2838.1|2832.1|2839|2833|2838.1|2832.1|3
1635297320000|2021-10-27 01:15:20|2838|2832|2836.9|2830.9|2838|2832|2836.9|2830.9|7
1635297330000|2021-10-27 01:15:30|2837.1|2831.1|2837.5|2831.5|2837.8|2831.8|2837.1|2831.1|6
1635297340000|2021-10-27 01:15:40|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.6|2830.6|3
1635297350000|2021-10-27 01:15:50|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1635297360000|2021-10-27 01:16:00|2836.4|2830.4|2834.9|2828.9|2836.4|2830.4|2834.9|2828.9|5
1635297370000|2021-10-27 01:16:10|2834.6|2828.6|2833.9|2827.9|2834.9|2828.9|2833.9|2827.9|13
1635297380000|2021-10-27 01:16:20|2834.1|2828.1|2833|2827|2834.1|2828.1|2832.1|2826.1|18
1635297390000|2021-10-27 01:16:30|2832.8|2826.8|2831.9|2825.9|2832.8|2826.8|2831.9|2825.9|9
1635297400000|2021-10-27 01:16:40|2832.4|2826.4|2837.9|2831.9|2837.9|2831.9|2831.9|2825.9|5
1635297410000|2021-10-27 01:16:50|2838.1|2832.1|2839.1|2833.1|2839.1|2833.1|2838.1|2832.1|2
1635297420000|2021-10-27 01:17:00|2839.4|2833.4|2839.4|2833.4|2840.1|2834.1|2839.4|2833.4|4
1635297430000|2021-10-27 01:17:10|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2838.9|2832.9|4
1635297460000|2021-10-27 01:17:40|2839.5|2833.5|2839.4|2833.4|2839.5|2833.5|2839.4|2833.4|2
1635297470000|2021-10-27 01:17:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1635297480000|2021-10-27 01:18:00|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|6
1635297490000|2021-10-27 01:18:10|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|4
1635297500000|2021-10-27 01:18:20|2839.9|2833.9|2839.9|2833.9|2840.3|2834.3|2839.6|2833.6|8
1635297510000|2021-10-27 01:18:30|2840.1|2834.1|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|3
1635297520000|2021-10-27 01:18:40|2840|2834|2839.1|2833.1|2840|2834|2839.1|2833.1|3
1635297540000|2021-10-27 01:19:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1635297550000|2021-10-27 01:19:10|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|4
1635297600000|2021-10-27 01:20:00|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2838.4|2832.4|6
1635297620000|2021-10-27 01:20:20|2839.4|2833.4|2839.3|2833.3|2839.4|2833.4|2839.3|2833.3|2
1635297630000|2021-10-27 01:20:30|2839.1|2833.1|2838.8|2832.8|2839.1|2833.1|2838.8|2832.8|2
1635297650000|2021-10-27 01:20:50|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2838.8|2832.8|3
1635297680000|2021-10-27 01:21:20|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1635297690000|2021-10-27 01:21:30|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1635297700000|2021-10-27 01:21:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1635297720000|2021-10-27 01:22:00|2839.5|2833.5|2840.4|2834.4|2840.5|2834.5|2839.5|2833.5|5
1635297730000|2021-10-27 01:22:10|2840.5|2834.5|2840.4|2834.4|2840.5|2834.5|2840.4|2834.4|6
1635297740000|2021-10-27 01:22:20|2840.5|2834.5|2839.4|2833.4|2840.5|2834.5|2839.4|2833.4|3
1635297760000|2021-10-27 01:22:40|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1635297770000|2021-10-27 01:22:50|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1635297790000|2021-10-27 01:23:10|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.6|2832.6|4
1635297810000|2021-10-27 01:23:30|2838.8|2832.8|2839.4|2833.4|2839.4|2833.4|2838.6|2832.6|5
1635297820000|2021-10-27 01:23:40|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|2
1635297830000|2021-10-27 01:23:50|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.3|2833.3|4
1635297860000|2021-10-27 01:24:20|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2838.6|2832.6|6
1635297900000|2021-10-27 01:25:00|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1635297950000|2021-10-27 01:25:50|2838.8|2832.8|2838.9|2832.9|2838.9|2832.9|2838.8|2832.8|2
1635297960000|2021-10-27 01:26:00|2839|2833|2839.4|2833.4|2839.6|2833.6|2838.9|2832.9|5
1635297970000|2021-10-27 01:26:10|2839.6|2833.6|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|5
1635297980000|2021-10-27 01:26:20|2839.9|2833.9|2839.5|2833.5|2839.9|2833.9|2839.5|2833.5|2
1635297990000|2021-10-27 01:26:30|2839.6|2833.6|2839.5|2833.5|2839.6|2833.6|2839.5|2833.5|2
1635298000000|2021-10-27 01:26:40|2839.6|2833.6|2839.1|2833.1|2840.3|2834.3|2839|2833|7
1635298010000|2021-10-27 01:26:50|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1635298020000|2021-10-27 01:27:00|2838.6|2832.6|2839.1|2833.1|2839.1|2833.1|2838.5|2832.5|3
1635298030000|2021-10-27 01:27:10|2839.3|2833.3|2838.9|2832.9|2839.3|2833.3|2838.9|2832.9|3
1635298050000|2021-10-27 01:27:30|2838.4|2832.4|2838.6|2832.6|2838.9|2832.9|2838.4|2832.4|7
1635298060000|2021-10-27 01:27:40|2838.8|2832.8|2838.9|2832.9|2839.1|2833.1|2838.8|2832.8|3
1635298070000|2021-10-27 01:27:50|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1635298080000|2021-10-27 01:28:00|2839.3|2833.3|2839.1|2833.1|2839.3|2833.3|2839.1|2833.1|2
1635298090000|2021-10-27 01:28:10|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1635298100000|2021-10-27 01:28:20|2839.3|2833.3|2838.9|2832.9|2839.3|2833.3|2838.9|2832.9|5
1635298110000|2021-10-27 01:28:30|2838.8|2832.8|2839.1|2833.1|2839.1|2833.1|2838.8|2832.8|3
1635298120000|2021-10-27 01:28:40|2839.3|2833.3|2839.1|2833.1|2839.3|2833.3|2838.9|2832.9|6
1635298140000|2021-10-27 01:29:00|2839.3|2833.3|2839.4|2833.4|2839.4|2833.4|2839.3|2833.3|2
1635298150000|2021-10-27 01:29:10|2839.9|2833.9|2840.3|2834.3|2840.3|2834.3|2839.6|2833.6|4
1635298160000|2021-10-27 01:29:20|2841.1|2835.1|2840.4|2834.4|2841.1|2835.1|2840.3|2834.3|6
1635298170000|2021-10-27 01:29:30|2840.3|2834.3|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|5
1635298180000|2021-10-27 01:29:40|2840.3|2834.3|2840.4|2834.4|2840.4|2834.4|2840.3|2834.3|2
1635298190000|2021-10-27 01:29:50|2840.3|2834.3|2839.6|2833.6|2840.3|2834.3|2839.6|2833.6|4
1635298210000|2021-10-27 01:30:10|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1635298220000|2021-10-27 01:30:20|2840|2834|2839.6|2833.6|2840.1|2834.1|2839.6|2833.6|4
1635298230000|2021-10-27 01:30:30|2839.4|2833.4|2839.6|2833.6|2840.1|2834.1|2839.1|2833.1|5
1635298240000|2021-10-27 01:30:40|2839.4|2833.4|2839.1|2833.1|2839.6|2833.6|2838.8|2832.8|8
1635298270000|2021-10-27 01:31:10|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1635298280000|2021-10-27 01:31:20|2839.9|2833.9|2839.4|2833.4|2839.9|2833.9|2839.4|2833.4|2
1635298290000|2021-10-27 01:31:30|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|3
1635298300000|2021-10-27 01:31:40|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2838.9|2832.9|5
1635298310000|2021-10-27 01:31:50|2839.4|2833.4|2839.9|2833.9|2839.9|2833.9|2839.1|2833.1|4
1635298320000|2021-10-27 01:32:00|2839.6|2833.6|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|3
1635298330000|2021-10-27 01:32:10|2839.9|2833.9|2839.6|2833.6|2840.1|2834.1|2839.6|2833.6|5
1635298340000|2021-10-27 01:32:20|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|2
1635298350000|2021-10-27 01:32:30|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1635298360000|2021-10-27 01:32:40|2839.9|2833.9|2839.6|2833.6|2840.1|2834.1|2839.6|2833.6|6
1635298370000|2021-10-27 01:32:50|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|6
1635298380000|2021-10-27 01:33:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1635298390000|2021-10-27 01:33:10|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|2
1635298400000|2021-10-27 01:33:20|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|4
1635298410000|2021-10-27 01:33:30|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|3
1635298420000|2021-10-27 01:33:40|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1635298430000|2021-10-27 01:33:50|2838.9|2832.9|2838.6|2832.6|2839.1|2833.1|2838.6|2832.6|10
1635298440000|2021-10-27 01:34:00|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2838.4|2832.4|16
1635298450000|2021-10-27 01:34:10|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.6|2832.6|5
1635298460000|2021-10-27 01:34:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1635298470000|2021-10-27 01:34:30|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1635298480000|2021-10-27 01:34:40|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2838.9|2832.9|6
1635298490000|2021-10-27 01:34:50|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1635298500000|2021-10-27 01:35:00|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2837.5|2831.5|5
1635298510000|2021-10-27 01:35:10|2838.1|2832.1|2838.4|2832.4|2838.5|2832.5|2837.4|2831.4|12
1635298520000|2021-10-27 01:35:20|2838.6|2832.6|2839.4|2833.4|2839.4|2833.4|2838.6|2832.6|3
1635298530000|2021-10-27 01:35:30|2839.6|2833.6|2839.9|2833.9|2840|2834|2839.6|2833.6|5
1635298540000|2021-10-27 01:35:40|2840|2834|2840|2834|2840|2834|2839.6|2833.6|18
1635298550000|2021-10-27 01:35:50|2839.6|2833.6|2839.5|2833.5|2839.9|2833.9|2839.5|2833.5|9
1635298560000|2021-10-27 01:36:00|2839.8|2833.8|2839.6|2833.6|2840.6|2834.6|2839.6|2833.6|9
1635298570000|2021-10-27 01:36:10|2839.8|2833.8|2840.1|2834.1|2840.1|2834.1|2839.8|2833.8|7
1635298580000|2021-10-27 01:36:20|2840.4|2834.4|2840.6|2834.6|2840.9|2834.9|2840.1|2834.1|9
1635298590000|2021-10-27 01:36:30|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|8
1635298600000|2021-10-27 01:36:40|2840.4|2834.4|2840.1|2834.1|2840.6|2834.6|2840.1|2834.1|7
1635298610000|2021-10-27 01:36:50|2840|2834|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|5
1635298620000|2021-10-27 01:37:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|5
1635298640000|2021-10-27 01:37:20|2840.6|2834.6|2841.6|2835.6|2841.6|2835.6|2840.6|2834.6|5
1635298650000|2021-10-27 01:37:30|2841.4|2835.4|2840.9|2834.9|2841.6|2835.6|2840.9|2834.9|4
1635298660000|2021-10-27 01:37:40|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1635298670000|2021-10-27 01:37:50|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|4
1635298680000|2021-10-27 01:38:00|2841.6|2835.6|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|7
1635298690000|2021-10-27 01:38:10|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|6
1635298700000|2021-10-27 01:38:20|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|4
1635298710000|2021-10-27 01:38:30|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|2
1635298720000|2021-10-27 01:38:40|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2841.6|2835.6|4
1635298730000|2021-10-27 01:38:50|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1635298740000|2021-10-27 01:39:00|2842.4|2836.4|2841.9|2835.9|2842.4|2836.4|2841.6|2835.6|3
1635298750000|2021-10-27 01:39:10|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1635298760000|2021-10-27 01:39:20|2842.3|2836.3|2841|2835|2842.3|2836.3|2841|2835|6
1635298770000|2021-10-27 01:39:30|2841.1|2835.1|2841.4|2835.4|2841.6|2835.6|2841.1|2835.1|6
1635298780000|2021-10-27 01:39:40|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|2
1635298800000|2021-10-27 01:40:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1635298810000|2021-10-27 01:40:10|2841.4|2835.4|2841.9|2835.9|2841.9|2835.9|2841.4|2835.4|3
1635298820000|2021-10-27 01:40:20|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1635298830000|2021-10-27 01:40:30|2842.6|2836.6|2841.9|2835.9|2842.6|2836.6|2841.9|2835.9|4
1635298840000|2021-10-27 01:40:40|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1635298850000|2021-10-27 01:40:50|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1635298870000|2021-10-27 01:41:10|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1635298890000|2021-10-27 01:41:30|2841.4|2835.4|2841.4|2835.4|2841.6|2835.6|2841.1|2835.1|4
1635298900000|2021-10-27 01:41:40|2841.1|2835.1|2841.6|2835.6|2841.6|2835.6|2841.1|2835.1|3
1635298910000|2021-10-27 01:41:50|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1635298920000|2021-10-27 01:42:00|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1635298940000|2021-10-27 01:42:20|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1635298950000|2021-10-27 01:42:30|2842.1|2836.1|2840.9|2834.9|2842.1|2836.1|2840.9|2834.9|5
1635298980000|2021-10-27 01:43:00|2841.1|2835.1|2841|2835|2841.1|2835.1|2841|2835|2
1635298990000|2021-10-27 01:43:10|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1635299010000|2021-10-27 01:43:30|2840.6|2834.6|2839.9|2833.9|2840.6|2834.6|2839.1|2833.1|4
1635299020000|2021-10-27 01:43:40|2839.6|2833.6|2840.6|2834.6|2840.6|2834.6|2839.1|2833.1|9
1635299030000|2021-10-27 01:43:50|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1635299040000|2021-10-27 01:44:00|2840|2834|2840|2834|2840|2834|2840|2834|1
1635299060000|2021-10-27 01:44:20|2839.9|2833.9|2839.1|2833.1|2839.9|2833.9|2839.1|2833.1|3
1635299070000|2021-10-27 01:44:30|2838.9|2832.9|2839.4|2833.4|2839.4|2833.4|2838.9|2832.9|2
1635299080000|2021-10-27 01:44:40|2839.6|2833.6|2839.8|2833.8|2839.8|2833.8|2839.6|2833.6|2
1635299120000|2021-10-27 01:45:20|2839.5|2833.5|2838.4|2832.4|2839.5|2833.5|2838.4|2832.4|4
1635299130000|2021-10-27 01:45:30|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1635299150000|2021-10-27 01:45:50|2838.4|2832.4|2837.9|2831.9|2838.4|2832.4|2837.5|2831.5|3
1635299170000|2021-10-27 01:46:10|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1635299190000|2021-10-27 01:46:30|2837.9|2831.9|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|5
1635299200000|2021-10-27 01:46:40|2838.1|2832.1|2837.4|2831.4|2838.1|2832.1|2837.4|2831.4|6
1635299280000|2021-10-27 01:48:00|2837.6|2831.6|2838.1|2832.1|2838.1|2832.1|2837.6|2831.6|2
1635299290000|2021-10-27 01:48:10|2837.9|2831.9|2838.1|2832.1|2838.4|2832.4|2837.9|2831.9|8
1635299300000|2021-10-27 01:48:20|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1635299330000|2021-10-27 01:48:50|2838.1|2832.1|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|3
1635299340000|2021-10-27 01:49:00|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|2
1635299350000|2021-10-27 01:49:10|2838|2832|2837|2831|2838|2832|2837|2831|3
1635299360000|2021-10-27 01:49:20|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|2
1635299380000|2021-10-27 01:49:40|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1635299400000|2021-10-27 01:50:00|2836.3|2830.3|2836.6|2830.6|2836.6|2830.6|2836.3|2830.3|2
1635299410000|2021-10-27 01:50:10|2836.1|2830.1|2833.5|2827.5|2836.1|2830.1|2833.5|2827.5|5
1635299420000|2021-10-27 01:50:20|2833.6|2827.6|2834.4|2828.4|2834.4|2828.4|2833.6|2827.6|2
1635299460000|2021-10-27 01:51:00|2833.9|2827.9|2833.4|2827.4|2833.9|2827.9|2833.4|2827.4|3
1635299470000|2021-10-27 01:51:10|2832.9|2826.9|2832.6|2826.6|2832.9|2826.9|2832.6|2826.6|2
1635299480000|2021-10-27 01:51:20|2832.4|2826.4|2831.1|2825.1|2832.4|2826.4|2830.6|2824.6|6
1635299520000|2021-10-27 01:52:00|2830.6|2824.6|2831.1|2825.1|2831.1|2825.1|2830.4|2824.4|4
1635299530000|2021-10-27 01:52:10|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|2
1635299540000|2021-10-27 01:52:20|2830.1|2824.1|2829.3|2823.3|2830.1|2824.1|2829.3|2823.3|5
1635299550000|2021-10-27 01:52:30|2829.1|2823.1|2828.4|2822.4|2829.1|2823.1|2828.4|2822.4|2
1635299560000|2021-10-27 01:52:40|2828.3|2822.3|2828.1|2822.1|2828.3|2822.3|2828.1|2822.1|4
1635299580000|2021-10-27 01:53:00|2828.6|2822.6|2828.1|2822.1|2828.9|2822.9|2828.1|2822.1|6
1635299590000|2021-10-27 01:53:10|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1635299600000|2021-10-27 01:53:20|2827.8|2821.8|2827.4|2821.4|2827.8|2821.8|2827.3|2821.3|9
1635299610000|2021-10-27 01:53:30|2827.6|2821.6|2826.4|2820.4|2827.6|2821.6|2826.1|2820.1|8
1635299620000|2021-10-27 01:53:40|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|3
1635299630000|2021-10-27 01:53:50|2826.3|2820.3|2826.6|2820.6|2826.6|2820.6|2826.3|2820.3|3
1635299640000|2021-10-27 01:54:00|2826.5|2820.5|2825.9|2819.9|2826.5|2820.5|2825.9|2819.9|3
1635299650000|2021-10-27 01:54:10|2825.6|2819.6|2823.5|2817.5|2825.6|2819.6|2823.5|2817.5|9
1635299660000|2021-10-27 01:54:20|2823.3|2817.3|2824|2818|2824|2818|2822.6|2816.6|10
1635299670000|2021-10-27 01:54:30|2824.1|2818.1|2822.4|2816.4|2824.1|2818.1|2821.1|2815.1|12
1635299680000|2021-10-27 01:54:40|2822.6|2816.6|2822.9|2816.9|2823.8|2817.8|2822.4|2816.4|10
1635299690000|2021-10-27 01:54:50|2823|2817|2822.3|2816.3|2823.1|2817.1|2821.9|2815.9|7
1635299700000|2021-10-27 01:55:00|2822.4|2816.4|2822.9|2816.9|2823.1|2817.1|2821.4|2815.4|10
1635299710000|2021-10-27 01:55:10|2822.8|2816.8|2822.6|2816.6|2822.8|2816.8|2822.3|2816.3|4
1635299720000|2021-10-27 01:55:20|2822.4|2816.4|2821.3|2815.3|2822.4|2816.4|2821.3|2815.3|5
1635299730000|2021-10-27 01:55:30|2821.1|2815.1|2820.5|2814.5|2821.1|2815.1|2820.5|2814.5|4
1635299740000|2021-10-27 01:55:40|2820.1|2814.1|2821.3|2815.3|2821.3|2815.3|2820.1|2814.1|7
1635299750000|2021-10-27 01:55:50|2821.4|2815.4|2821.9|2815.9|2822.4|2816.4|2821.4|2815.4|6
1635299760000|2021-10-27 01:56:00|2822.9|2816.9|2824.6|2818.6|2824.6|2818.6|2822.9|2816.9|8
1635299770000|2021-10-27 01:56:10|2824.4|2818.4|2824.3|2818.3|2825.1|2819.1|2823.9|2817.9|12
1635299780000|2021-10-27 01:56:20|2824.4|2818.4|2823.6|2817.6|2824.4|2818.4|2823.4|2817.4|5
1635299790000|2021-10-27 01:56:30|2823.4|2817.4|2822.5|2816.5|2823.4|2817.4|2822.4|2816.4|4
1635299800000|2021-10-27 01:56:40|2822.6|2816.6|2821.5|2815.5|2822.6|2816.6|2821.5|2815.5|7
1635299810000|2021-10-27 01:56:50|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821|2815|4
1635299820000|2021-10-27 01:57:00|2821.3|2815.3|2819.9|2813.9|2821.3|2815.3|2819.4|2813.4|13
1635299830000|2021-10-27 01:57:10|2819.6|2813.6|2819|2813|2820.4|2814.4|2818.9|2812.9|11
1635299840000|2021-10-27 01:57:20|2819.3|2813.3|2820.6|2814.6|2821|2815|2819.1|2813.1|8
1635299850000|2021-10-27 01:57:30|2820.4|2814.4|2818.8|2812.8|2820.4|2814.4|2818.6|2812.6|18
1635299860000|2021-10-27 01:57:40|2819.3|2813.3|2816.1|2810.1|2819.8|2813.8|2816.1|2810.1|15
1635299870000|2021-10-27 01:57:50|2815.9|2809.9|2812.4|2806.4|2816.1|2810.1|2812.4|2806.4|29
1635299880000|2021-10-27 01:58:00|2812.1|2806.1|2813.4|2807.4|2813.9|2807.9|2811.6|2805.6|13
1635299890000|2021-10-27 01:58:10|2813.6|2807.6|2811.5|2805.5|2813.9|2807.9|2811.4|2805.4|13
1635299900000|2021-10-27 01:58:20|2811.8|2805.8|2812.9|2806.9|2813.3|2807.3|2810.9|2804.9|24
1635299910000|2021-10-27 01:58:30|2812.4|2806.4|2815.6|2809.6|2815.9|2809.9|2812.4|2806.4|17
1635299920000|2021-10-27 01:58:40|2815.9|2809.9|2818.1|2812.1|2818.1|2812.1|2815.9|2809.9|7
1635299930000|2021-10-27 01:58:50|2818|2812|2818.4|2812.4|2818.4|2812.4|2817.9|2811.9|4
1635299940000|2021-10-27 01:59:00|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|3
1635299950000|2021-10-27 01:59:10|2817.9|2811.9|2816.9|2810.9|2817.9|2811.9|2815.6|2809.6|10
1635299960000|2021-10-27 01:59:20|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1635299970000|2021-10-27 01:59:30|2817.3|2811.3|2817.1|2811.1|2817.3|2811.3|2817.1|2811.1|2
1635299980000|2021-10-27 01:59:40|2817|2811|2817.4|2811.4|2817.4|2811.4|2816.9|2810.9|6
1635299990000|2021-10-27 01:59:50|2817|2811|2816.4|2810.4|2817|2811|2816.1|2810.1|6
1635300000000|2021-10-27 02:00:00|2816|2810|2817.1|2811.1|2817.1|2811.1|2815.1|2809.1|11
1635300010000|2021-10-27 02:00:10|2817.4|2811.4|2817.6|2811.6|2817.6|2811.6|2815.9|2809.9|15
1635300020000|2021-10-27 02:00:20|2817.4|2811.4|2816.6|2810.6|2817.4|2811.4|2816.4|2810.4|8
1635300030000|2021-10-27 02:00:30|2816.9|2810.9|2816|2810|2817.4|2811.4|2815.6|2809.6|9
1635300040000|2021-10-27 02:00:40|2816.6|2810.6|2816|2810|2816.6|2810.6|2816|2810|4
1635300050000|2021-10-27 02:00:50|2816.6|2810.6|2816|2810|2816.8|2810.8|2816|2810|6
1635300060000|2021-10-27 02:01:00|2815.8|2809.8|2816|2810|2816|2810|2815.4|2809.4|4
1635300070000|2021-10-27 02:01:10|2816.6|2810.6|2816.8|2810.8|2816.8|2810.8|2815.6|2809.6|10
1635300080000|2021-10-27 02:01:20|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1635300090000|2021-10-27 02:01:30|2816.4|2810.4|2815.4|2809.4|2816.4|2810.4|2815.4|2809.4|3
1635300100000|2021-10-27 02:01:40|2815.1|2809.1|2814.4|2808.4|2815.4|2809.4|2814.4|2808.4|13
1635300110000|2021-10-27 02:01:50|2814.6|2808.6|2815.1|2809.1|2815.1|2809.1|2814.6|2808.6|3
1635300120000|2021-10-27 02:02:00|2815.3|2809.3|2818.4|2812.4|2818.4|2812.4|2815.3|2809.3|10
1635300130000|2021-10-27 02:02:10|2818.3|2812.3|2819.4|2813.4|2819.4|2813.4|2818.3|2812.3|5
1635300140000|2021-10-27 02:02:20|2819.3|2813.3|2819.1|2813.1|2819.4|2813.4|2819.1|2813.1|5
1635300150000|2021-10-27 02:02:30|2819.4|2813.4|2819.6|2813.6|2819.6|2813.6|2819.1|2813.1|4
1635300160000|2021-10-27 02:02:40|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1635300170000|2021-10-27 02:02:50|2819.6|2813.6|2820.4|2814.4|2820.4|2814.4|2819.5|2813.5|6
1635300180000|2021-10-27 02:03:00|2820.1|2814.1|2821.9|2815.9|2821.9|2815.9|2820.1|2814.1|6
1635300190000|2021-10-27 02:03:10|2821.6|2815.6|2821.9|2815.9|2821.9|2815.9|2821.6|2815.6|4
1635300200000|2021-10-27 02:03:20|2821.8|2815.8|2823.4|2817.4|2823.4|2817.4|2821.8|2815.8|7
1635300210000|2021-10-27 02:03:30|2823.6|2817.6|2823.9|2817.9|2824.1|2818.1|2823.6|2817.6|4
1635300220000|2021-10-27 02:03:40|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|2823.9|2817.9|3
1635300230000|2021-10-27 02:03:50|2823.9|2817.9|2822.9|2816.9|2823.9|2817.9|2822.6|2816.6|4
1635300240000|2021-10-27 02:04:00|2822.6|2816.6|2821.3|2815.3|2822.6|2816.6|2821.3|2815.3|6
1635300250000|2021-10-27 02:04:10|2821.4|2815.4|2821.3|2815.3|2821.4|2815.4|2821.3|2815.3|2
1635300270000|2021-10-27 02:04:30|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1635300280000|2021-10-27 02:04:40|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1635300290000|2021-10-27 02:04:50|2821.3|2815.3|2821.9|2815.9|2821.9|2815.9|2821.3|2815.3|5
1635300300000|2021-10-27 02:05:00|2822.1|2816.1|2822.3|2816.3|2822.4|2816.4|2822.1|2816.1|4
1635300310000|2021-10-27 02:05:10|2822.1|2816.1|2821.9|2815.9|2822.1|2816.1|2821.9|2815.9|4
1635300330000|2021-10-27 02:05:30|2821.8|2815.8|2820.4|2814.4|2821.8|2815.8|2820.4|2814.4|2
1635300340000|2021-10-27 02:05:40|2819.9|2813.9|2819.8|2813.8|2819.9|2813.9|2819.5|2813.5|4
1635300350000|2021-10-27 02:05:50|2819.6|2813.6|2819.6|2813.6|2819.8|2813.8|2819.4|2813.4|5
1635300360000|2021-10-27 02:06:00|2819.4|2813.4|2819.6|2813.6|2819.6|2813.6|2819.4|2813.4|2
1635300370000|2021-10-27 02:06:10|2819.8|2813.8|2819.9|2813.9|2819.9|2813.9|2819.8|2813.8|2
1635300390000|2021-10-27 02:06:30|2819.8|2813.8|2819.6|2813.6|2819.8|2813.8|2819.6|2813.6|2
1635300410000|2021-10-27 02:06:50|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1635300420000|2021-10-27 02:07:00|2819.6|2813.6|2818.4|2812.4|2819.6|2813.6|2818.4|2812.4|2
1635300430000|2021-10-27 02:07:10|2817.8|2811.8|2817.1|2811.1|2817.8|2811.8|2817.1|2811.1|3
1635300440000|2021-10-27 02:07:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1635300450000|2021-10-27 02:07:30|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|2
1635300460000|2021-10-27 02:07:40|2815.8|2809.8|2815.1|2809.1|2815.8|2809.8|2815.1|2809.1|2
1635300480000|2021-10-27 02:08:00|2815|2809|2815|2809|2815|2809|2814.9|2808.9|3
1635300490000|2021-10-27 02:08:10|2815.1|2809.1|2813.3|2807.3|2815.1|2809.1|2813.1|2807.1|8
1635300500000|2021-10-27 02:08:20|2813.1|2807.1|2813.6|2807.6|2813.6|2807.6|2812.9|2806.9|5
1635300520000|2021-10-27 02:08:40|2813.4|2807.4|2812.6|2806.6|2813.6|2807.6|2812.6|2806.6|6
1635300530000|2021-10-27 02:08:50|2812.9|2806.9|2813.1|2807.1|2813.1|2807.1|2812.9|2806.9|4
1635300540000|2021-10-27 02:09:00|2813.4|2807.4|2813.1|2807.1|2813.4|2807.4|2813.1|2807.1|2
1635300550000|2021-10-27 02:09:10|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|2812.1|2806.1|7
1635300560000|2021-10-27 02:09:20|2812.6|2806.6|2811.6|2805.6|2812.9|2806.9|2811.1|2805.1|9
1635300570000|2021-10-27 02:09:30|2811.1|2805.1|2810.5|2804.5|2811.6|2805.6|2810.5|2804.5|6
1635300580000|2021-10-27 02:09:40|2810.4|2804.4|2810.4|2804.4|2810.9|2804.9|2810.1|2804.1|11
1635300590000|2021-10-27 02:09:50|2810.6|2804.6|2810.8|2804.8|2810.9|2804.9|2809.9|2803.9|9
1635300600000|2021-10-27 02:10:00|2810.4|2804.4|2810.8|2804.8|2810.8|2804.8|2810.3|2804.3|7
1635300610000|2021-10-27 02:10:10|2811.1|2805.1|2811.9|2805.9|2811.9|2805.9|2811.1|2805.1|2
1635300620000|2021-10-27 02:10:20|2812.5|2806.5|2811.9|2805.9|2812.5|2806.5|2811.4|2805.4|7
1635300630000|2021-10-27 02:10:30|2812.1|2806.1|2813.9|2807.9|2814.1|2808.1|2811.9|2805.9|12
1635300640000|2021-10-27 02:10:40|2813.8|2807.8|2812.4|2806.4|2813.8|2807.8|2812.4|2806.4|6
1635300650000|2021-10-27 02:10:50|2812.6|2806.6|2813.4|2807.4|2813.9|2807.9|2812.6|2806.6|12
1635300660000|2021-10-27 02:11:00|2813.1|2807.1|2813.4|2807.4|2813.9|2807.9|2812.9|2806.9|13
1635300670000|2021-10-27 02:11:10|2813.6|2807.6|2813.3|2807.3|2813.6|2807.6|2813.3|2807.3|7
1635300680000|2021-10-27 02:11:20|2813.1|2807.1|2812.4|2806.4|2813.1|2807.1|2812.1|2806.1|8
1635300690000|2021-10-27 02:11:30|2812.6|2806.6|2812.9|2806.9|2813.1|2807.1|2812.4|2806.4|12
1635300700000|2021-10-27 02:11:40|2813.1|2807.1|2813|2807|2813.4|2807.4|2812.9|2806.9|6
1635300710000|2021-10-27 02:11:50|2813.1|2807.1|2812.6|2806.6|2813.4|2807.4|2812.6|2806.6|8
1635300720000|2021-10-27 02:12:00|2813.4|2807.4|2813.9|2807.9|2813.9|2807.9|2812.9|2806.9|10
1635300730000|2021-10-27 02:12:10|2814.1|2808.1|2814.9|2808.9|2816|2810|2814.1|2808.1|18
1635300740000|2021-10-27 02:12:20|2815.1|2809.1|2815|2809|2815.6|2809.6|2814.6|2808.6|9
1635300750000|2021-10-27 02:12:30|2814.9|2808.9|2813.9|2807.9|2814.9|2808.9|2813.9|2807.9|4
1635300760000|2021-10-27 02:12:40|2814.1|2808.1|2812.6|2806.6|2814.3|2808.3|2812.6|2806.6|5
1635300770000|2021-10-27 02:12:50|2812.5|2806.5|2812.4|2806.4|2812.5|2806.5|2812.1|2806.1|4
1635300780000|2021-10-27 02:13:00|2812.6|2806.6|2811.9|2805.9|2812.6|2806.6|2811.6|2805.6|16
1635300790000|2021-10-27 02:13:10|2812|2806|2811.6|2805.6|2812.1|2806.1|2811.4|2805.4|8
1635300800000|2021-10-27 02:13:20|2811.8|2805.8|2811.1|2805.1|2811.9|2805.9|2810.9|2804.9|13
1635300810000|2021-10-27 02:13:30|2810.9|2804.9|2810.5|2804.5|2810.9|2804.9|2810|2804|11
1635300820000|2021-10-27 02:13:40|2810.4|2804.4|2810.4|2804.4|2810.9|2804.9|2810.4|2804.4|7
1635300830000|2021-10-27 02:13:50|2810.1|2804.1|2810.9|2804.9|2810.9|2804.9|2810.1|2804.1|4
1635300840000|2021-10-27 02:14:00|2811.4|2805.4|2810.6|2804.6|2811.4|2805.4|2810.6|2804.6|4
1635300850000|2021-10-27 02:14:10|2809.1|2803.1|2809.4|2803.4|2809.4|2803.4|2808.6|2802.6|5
1635300860000|2021-10-27 02:14:20|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|2
1635300870000|2021-10-27 02:14:30|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.1|2802.1|5
1635300880000|2021-10-27 02:14:40|2808.1|2802.1|2808.9|2802.9|2808.9|2802.9|2808.1|2802.1|3
1635300890000|2021-10-27 02:14:50|2808.6|2802.6|2808.6|2802.6|2809|2803|2808.6|2802.6|6
1635300900000|2021-10-27 02:15:00|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1635300920000|2021-10-27 02:15:20|2808.6|2802.6|2808.9|2802.9|2808.9|2802.9|2808.6|2802.6|2
1635300950000|2021-10-27 02:15:50|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|1
1635300960000|2021-10-27 02:16:00|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|1
1635300970000|2021-10-27 02:16:10|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|1
1635300980000|2021-10-27 02:16:20|2808.9|2802.9|2809|2803|2809|2803|2808.9|2802.9|2
1635300990000|2021-10-27 02:16:30|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1635301010000|2021-10-27 02:16:50|2808.6|2802.6|2807.6|2801.6|2808.6|2802.6|2807.6|2801.6|2
1635301030000|2021-10-27 02:17:10|2807.4|2801.4|2804.5|2798.5|2807.4|2801.4|2801.4|2795.4|5
1635301050000|2021-10-27 02:17:30|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|1
1635301060000|2021-10-27 02:17:40|2804.1|2798.1|2803.9|2797.9|2804.1|2798.1|2803.9|2797.9|2
1635301070000|2021-10-27 02:17:50|2803.8|2797.8|2804.4|2798.4|2804.4|2798.4|2803.8|2797.8|5
1635301100000|2021-10-27 02:18:20|2803.9|2797.9|2803.9|2797.9|2803.9|2797.9|2803.9|2797.9|1
1635301120000|2021-10-27 02:18:40|2803|2797|2801.8|2795.8|2803|2797|2801.8|2795.8|3
1635301130000|2021-10-27 02:18:50|2800.9|2794.9|2800.6|2794.6|2800.9|2794.9|2800.6|2794.6|2
1635301140000|2021-10-27 02:19:00|2800.9|2794.9|2801.1|2795.1|2801.1|2795.1|2800.9|2794.9|2
1635301160000|2021-10-27 02:19:20|2800.9|2794.9|2800.4|2794.4|2800.9|2794.9|2800.4|2794.4|2
1635301170000|2021-10-27 02:19:30|2800.1|2794.1|2800.4|2794.4|2800.4|2794.4|2800.1|2794.1|6
1635301190000|2021-10-27 02:19:50|2800.5|2794.5|2801.1|2795.1|2801.1|2795.1|2800.5|2794.5|3
1635301210000|2021-10-27 02:20:10|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|1
1635301240000|2021-10-27 02:20:40|2800.6|2794.6|2800.9|2794.9|2800.9|2794.9|2800.6|2794.6|2
1635301280000|2021-10-27 02:21:20|2800.6|2794.6|2800.9|2794.9|2800.9|2794.9|2800.6|2794.6|2
1635301320000|2021-10-27 02:22:00|2800.6|2794.6|2800.9|2794.9|2800.9|2794.9|2799.6|2793.6|4
1635301350000|2021-10-27 02:22:30|2800.6|2794.6|2800.5|2794.5|2800.6|2794.6|2800.5|2794.5|2
1635301360000|2021-10-27 02:22:40|2799.9|2793.9|2800.5|2794.5|2800.5|2794.5|2799.9|2793.9|2
1635301380000|2021-10-27 02:23:00|2800.4|2794.4|2799.4|2793.4|2800.6|2794.6|2799.4|2793.4|5
1635301390000|2021-10-27 02:23:10|2799.1|2793.1|2798.9|2792.9|2799.1|2793.1|2798.9|2792.9|2
1635301400000|2021-10-27 02:23:20|2798.6|2792.6|2797.1|2791.1|2798.6|2792.6|2797.1|2791.1|2
1635301420000|2021-10-27 02:23:40|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1635301450000|2021-10-27 02:24:10|2797.1|2791.1|2797.4|2791.4|2797.9|2791.9|2797.1|2791.1|5
1635301480000|2021-10-27 02:24:40|2797.6|2791.6|2797.4|2791.4|2797.6|2791.6|2797.4|2791.4|2
1635301540000|2021-10-27 02:25:40|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1635301570000|2021-10-27 02:26:10|2797|2791|2797.1|2791.1|2797.1|2791.1|2797|2791|2
1635301600000|2021-10-27 02:26:40|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1635301620000|2021-10-27 02:27:00|2796.6|2790.6|2796.9|2790.9|2796.9|2790.9|2796.1|2790.1|4
1635301640000|2021-10-27 02:27:20|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1635301660000|2021-10-27 02:27:40|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|1
1635301670000|2021-10-27 02:27:50|2795.1|2789.1|2793.6|2787.6|2795.1|2789.1|2793.6|2787.6|3
1635301680000|2021-10-27 02:28:00|2793.9|2787.9|2794.3|2788.3|2794.3|2788.3|2793.9|2787.9|3
1635301700000|2021-10-27 02:28:20|2794.4|2788.4|2794|2788|2794.4|2788.4|2794|2788|2
1635301710000|2021-10-27 02:28:30|2793.9|2787.9|2793.6|2787.6|2793.9|2787.9|2793.6|2787.6|2
1635301730000|2021-10-27 02:28:50|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|1
1635301740000|2021-10-27 02:29:00|2793.6|2787.6|2793.9|2787.9|2793.9|2787.9|2793.6|2787.6|2
1635301750000|2021-10-27 02:29:10|2794.1|2788.1|2793.9|2787.9|2794.1|2788.1|2793.9|2787.9|2
1635301770000|2021-10-27 02:29:30|2794.1|2788.1|2793.9|2787.9|2794.1|2788.1|2793.9|2787.9|2
1635301780000|2021-10-27 02:29:40|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|1
1635301800000|2021-10-27 02:30:00|2793.9|2787.9|2795.9|2789.9|2796.1|2790.1|2793.6|2787.6|12
1635301810000|2021-10-27 02:30:10|2795.8|2789.8|2796.9|2790.9|2797.1|2791.1|2795.8|2789.8|6
1635301820000|2021-10-27 02:30:20|2796.8|2790.8|2798.4|2792.4|2798.6|2792.6|2796.8|2790.8|9
1635301830000|2021-10-27 02:30:30|2798.3|2792.3|2798.1|2792.1|2798.3|2792.3|2798.1|2792.1|2
1635301840000|2021-10-27 02:30:40|2797.5|2791.5|2796.8|2790.8|2797.5|2791.5|2796.8|2790.8|8
1635301850000|2021-10-27 02:30:50|2796.6|2790.6|2795.6|2789.6|2796.6|2790.6|2795.6|2789.6|4
1635301870000|2021-10-27 02:31:10|2795.4|2789.4|2793.1|2787.1|2795.4|2789.4|2793.1|2787.1|4
1635301880000|2021-10-27 02:31:20|2793.3|2787.3|2793.6|2787.6|2793.6|2787.6|2793.3|2787.3|2
1635301890000|2021-10-27 02:31:30|2793.4|2787.4|2795.4|2789.4|2795.4|2789.4|2793.1|2787.1|4
1635301900000|2021-10-27 02:31:40|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1635301910000|2021-10-27 02:31:50|2795.4|2789.4|2793.9|2787.9|2795.9|2789.9|2793.9|2787.9|6
1635301920000|2021-10-27 02:32:00|2794.4|2788.4|2794|2788|2794.5|2788.5|2794|2788|4
1635301930000|2021-10-27 02:32:10|2793.6|2787.6|2792.8|2786.8|2793.6|2787.6|2792.8|2786.8|3
1635301940000|2021-10-27 02:32:20|2792.6|2786.6|2791.9|2785.9|2792.6|2786.6|2791.9|2785.9|5
1635301950000|2021-10-27 02:32:30|2791.4|2785.4|2791.3|2785.3|2791.4|2785.4|2791.3|2785.3|2
1635301960000|2021-10-27 02:32:40|2791.9|2785.9|2791|2785|2791.9|2785.9|2791|2785|8
1635301970000|2021-10-27 02:32:50|2791.3|2785.3|2789.9|2783.9|2791.3|2785.3|2789.6|2783.6|9
1635301980000|2021-10-27 02:33:00|2790.1|2784.1|2790.1|2784.1|2790.9|2784.9|2790.1|2784.1|8
1635301990000|2021-10-27 02:33:10|2789.9|2783.9|2789.9|2783.9|2790.1|2784.1|2789.6|2783.6|5
1635302000000|2021-10-27 02:33:20|2790|2784|2788.5|2782.5|2790|2784|2788.5|2782.5|6
1635302010000|2021-10-27 02:33:30|2788.4|2782.4|2786.6|2780.6|2788.4|2782.4|2786.4|2780.4|8
1635302020000|2021-10-27 02:33:40|2785.4|2779.4|2784.6|2778.6|2785.4|2779.4|2784.3|2778.3|8
1635302030000|2021-10-27 02:33:50|2784.4|2778.4|2783.6|2777.6|2784.4|2778.4|2783.5|2777.5|6
1635302040000|2021-10-27 02:34:00|2783.9|2777.9|2783.4|2777.4|2783.9|2777.9|2783.4|2777.4|3
1635302050000|2021-10-27 02:34:10|2783.6|2777.6|2784.1|2778.1|2784.1|2778.1|2783.6|2777.6|2
1635302060000|2021-10-27 02:34:20|2784.4|2778.4|2784.5|2778.5|2784.5|2778.5|2784.4|2778.4|2
1635302070000|2021-10-27 02:34:30|2784.4|2778.4|2782.9|2776.9|2784.4|2778.4|2782.6|2776.6|11
1635302080000|2021-10-27 02:34:40|2782.6|2776.6|2783.6|2777.6|2783.6|2777.6|2782.4|2776.4|5
1635302090000|2021-10-27 02:34:50|2783.8|2777.8|2784.9|2778.9|2784.9|2778.9|2783.8|2777.8|3
1635302100000|2021-10-27 02:35:00|2785.1|2779.1|2786.8|2780.8|2786.8|2780.8|2785.1|2779.1|7
1635302110000|2021-10-27 02:35:10|2787.4|2781.4|2789.6|2783.6|2790.4|2784.4|2787.4|2781.4|5
1635302120000|2021-10-27 02:35:20|2789.4|2783.4|2791.1|2785.1|2791.1|2785.1|2789.4|2783.4|4
1635302130000|2021-10-27 02:35:30|2790.6|2784.6|2790.5|2784.5|2790.6|2784.6|2790.4|2784.4|3
1635302140000|2021-10-27 02:35:40|2790.4|2784.4|2791.9|2785.9|2791.9|2785.9|2790.4|2784.4|6
1635302150000|2021-10-27 02:35:50|2792|2786|2793.3|2787.3|2793.3|2787.3|2792|2786|8
1635302160000|2021-10-27 02:36:00|2793.1|2787.1|2794.1|2788.1|2794.1|2788.1|2793.1|2787.1|7
1635302170000|2021-10-27 02:36:10|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|1
1635302180000|2021-10-27 02:36:20|2794.1|2788.1|2791.1|2785.1|2794.1|2788.1|2790.9|2784.9|5
1635302190000|2021-10-27 02:36:30|2791.3|2785.3|2791.4|2785.4|2791.4|2785.4|2791.3|2785.3|2
1635302200000|2021-10-27 02:36:40|2791.1|2785.1|2791.4|2785.4|2791.4|2785.4|2791.1|2785.1|2
1635302210000|2021-10-27 02:36:50|2791.1|2785.1|2790.9|2784.9|2791.1|2785.1|2790.9|2784.9|2
1635302220000|2021-10-27 02:37:00|2790.6|2784.6|2789.9|2783.9|2790.6|2784.6|2789.9|2783.9|2
1635302230000|2021-10-27 02:37:10|2790.4|2784.4|2790.4|2784.4|2790.6|2784.6|2790.4|2784.4|3
1635302240000|2021-10-27 02:37:20|2789.9|2783.9|2788.9|2782.9|2789.9|2783.9|2788.9|2782.9|7
1635302250000|2021-10-27 02:37:30|2789|2783|2789.4|2783.4|2789.4|2783.4|2788.9|2782.9|4
1635302260000|2021-10-27 02:37:40|2789.5|2783.5|2790.4|2784.4|2790.5|2784.5|2789.5|2783.5|6
1635302270000|2021-10-27 02:37:50|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|2790.5|2784.5|1
1635302280000|2021-10-27 02:38:00|2790.6|2784.6|2791.9|2785.9|2792|2786|2790.4|2784.4|5
1635302290000|2021-10-27 02:38:10|2792.1|2786.1|2791.9|2785.9|2792.3|2786.3|2791.9|2785.9|4
1635302300000|2021-10-27 02:38:20|2792.1|2786.1|2792.4|2786.4|2792.9|2786.9|2792.1|2786.1|4
1635302310000|2021-10-27 02:38:30|2792|2786|2792.1|2786.1|2792.4|2786.4|2792|2786|3
1635302320000|2021-10-27 02:38:40|2792.4|2786.4|2792.1|2786.1|2792.4|2786.4|2792.1|2786.1|5
1635302330000|2021-10-27 02:38:50|2792.4|2786.4|2794.5|2788.5|2794.5|2788.5|2792.4|2786.4|5
1635302360000|2021-10-27 02:39:20|2794.9|2788.9|2797|2791|2797|2791|2794.9|2788.9|2
1635302370000|2021-10-27 02:39:30|2797.1|2791.1|2799.4|2793.4|2799.4|2793.4|2797.1|2791.1|7
1635302380000|2021-10-27 02:39:40|2798.9|2792.9|2799.4|2793.4|2799.4|2793.4|2798.9|2792.9|2
1635302390000|2021-10-27 02:39:50|2799.6|2793.6|2800.1|2794.1|2800.1|2794.1|2799.6|2793.6|3
1635302400000|2021-10-27 02:40:00|2799.9|2793.9|2801|2795|2801.4|2795.4|2799.9|2793.9|9
1635302410000|2021-10-27 02:40:10|2800.6|2794.6|2803.9|2797.9|2803.9|2797.9|2800.6|2794.6|4
1635302420000|2021-10-27 02:40:20|2803.6|2797.6|2804.4|2798.4|2804.4|2798.4|2803.6|2797.6|4
1635302430000|2021-10-27 02:40:30|2804.1|2798.1|2803.9|2797.9|2804.1|2798.1|2803.9|2797.9|4
1635302440000|2021-10-27 02:40:40|2804|2798|2804.4|2798.4|2804.4|2798.4|2804|2798|7
1635302450000|2021-10-27 02:40:50|2804.3|2798.3|2803.6|2797.6|2804.3|2798.3|2803.1|2797.1|8
1635302460000|2021-10-27 02:41:00|2803.4|2797.4|2801.9|2795.9|2803.6|2797.6|2801.9|2795.9|10
1635302470000|2021-10-27 02:41:10|2801.6|2795.6|2800.6|2794.6|2801.6|2795.6|2800.6|2794.6|4
1635302480000|2021-10-27 02:41:20|2800.4|2794.4|2800.4|2794.4|2800.6|2794.6|2799.6|2793.6|5
1635302490000|2021-10-27 02:41:30|2800.6|2794.6|2800.9|2794.9|2800.9|2794.9|2800.6|2794.6|3
1635302500000|2021-10-27 02:41:40|2799.6|2793.6|2799.6|2793.6|2800.3|2794.3|2799.6|2793.6|6
1635302510000|2021-10-27 02:41:50|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1635302520000|2021-10-27 02:42:00|2799.5|2793.5|2799.6|2793.6|2799.6|2793.6|2798.9|2792.9|5
1635302530000|2021-10-27 02:42:10|2799.4|2793.4|2801.9|2795.9|2801.9|2795.9|2799.4|2793.4|13
1635302540000|2021-10-27 02:42:20|2801.6|2795.6|2801.4|2795.4|2802|2796|2801.4|2795.4|8
1635302550000|2021-10-27 02:42:30|2800.6|2794.6|2800.5|2794.5|2800.6|2794.6|2799.6|2793.6|5
1635302560000|2021-10-27 02:42:40|2800.9|2794.9|2799.9|2793.9|2800.9|2794.9|2799.9|2793.9|5
1635302570000|2021-10-27 02:42:50|2800.4|2794.4|2802.6|2796.6|2802.6|2796.6|2800.4|2794.4|11
1635302580000|2021-10-27 02:43:00|2802.1|2796.1|2800.6|2794.6|2803.1|2797.1|2800.6|2794.6|10
1635302590000|2021-10-27 02:43:10|2800.9|2794.9|2802.1|2796.1|2802.1|2796.1|2800.9|2794.9|3
1635302600000|2021-10-27 02:43:20|2801.6|2795.6|2799.1|2793.1|2801.6|2795.6|2799.1|2793.1|4
1635302610000|2021-10-27 02:43:30|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2799.6|2793.6|2
1635302640000|2021-10-27 02:44:00|2799.4|2793.4|2799.4|2793.4|2799.6|2793.6|2799.4|2793.4|3
1635302650000|2021-10-27 02:44:10|2799.6|2793.6|2799.4|2793.4|2799.6|2793.6|2799.4|2793.4|2
1635302660000|2021-10-27 02:44:20|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2798.8|2792.8|9
1635302670000|2021-10-27 02:44:30|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.6|2792.6|3
1635302680000|2021-10-27 02:44:40|2798.6|2792.6|2798.4|2792.4|2798.6|2792.6|2798.4|2792.4|2
1635302690000|2021-10-27 02:44:50|2798.6|2792.6|2798.5|2792.5|2798.8|2792.8|2797.9|2791.9|8
1635302700000|2021-10-27 02:45:00|2798.6|2792.6|2798.4|2792.4|2798.8|2792.8|2798.4|2792.4|14
1635302710000|2021-10-27 02:45:10|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.4|2792.4|7
1635302720000|2021-10-27 02:45:20|2798.4|2792.4|2797.9|2791.9|2798.6|2792.6|2797.9|2791.9|10
1635302730000|2021-10-27 02:45:30|2797.6|2791.6|2796.4|2790.4|2797.6|2791.6|2796.4|2790.4|13
1635302740000|2021-10-27 02:45:40|2796.6|2790.6|2797.1|2791.1|2797.1|2791.1|2796.4|2790.4|6
1635302750000|2021-10-27 02:45:50|2796.9|2790.9|2797.1|2791.1|2797.1|2791.1|2796.4|2790.4|9
1635302770000|2021-10-27 02:46:10|2796.9|2790.9|2796.4|2790.4|2796.9|2790.9|2794.6|2788.6|13
1635302780000|2021-10-27 02:46:20|2796.9|2790.9|2796.1|2790.1|2797.6|2791.6|2795.4|2789.4|13
1635302790000|2021-10-27 02:46:30|2796.4|2790.4|2795.3|2789.3|2796.4|2790.4|2795.3|2789.3|5
1635302800000|2021-10-27 02:46:40|2795.8|2789.8|2795|2789|2795.8|2789.8|2795|2789|4
1635302810000|2021-10-27 02:46:50|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1635302820000|2021-10-27 02:47:00|2795.4|2789.4|2796.4|2790.4|2796.4|2790.4|2795.4|2789.4|3
1635302830000|2021-10-27 02:47:10|2796.9|2790.9|2797.4|2791.4|2797.4|2791.4|2796.9|2790.9|3
1635302840000|2021-10-27 02:47:20|2797.9|2791.9|2799.1|2793.1|2799.1|2793.1|2797.9|2791.9|5
1635302850000|2021-10-27 02:47:30|2798.9|2792.9|2799|2793|2799|2793|2798.9|2792.9|2
1635302860000|2021-10-27 02:47:40|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1635302870000|2021-10-27 02:47:50|2799|2793|2798.9|2792.9|2799|2793|2798.9|2792.9|2
1635302880000|2021-10-27 02:48:00|2799.1|2793.1|2800.6|2794.6|2801.3|2795.3|2799.1|2793.1|7
1635302890000|2021-10-27 02:48:10|2800.9|2794.9|2801.4|2795.4|2801.5|2795.5|2800.9|2794.9|7
1635302910000|2021-10-27 02:48:30|2801.9|2795.9|2801.9|2795.9|2801.9|2795.9|2801.9|2795.9|1
1635302930000|2021-10-27 02:48:50|2801.8|2795.8|2802.1|2796.1|2802.1|2796.1|2800.1|2794.1|8
1635302940000|2021-10-27 02:49:00|2802.4|2796.4|2802.6|2796.6|2802.6|2796.6|2802.4|2796.4|3
1635302950000|2021-10-27 02:49:10|2802.4|2796.4|2803.6|2797.6|2803.8|2797.8|2801.9|2795.9|6
1635302960000|2021-10-27 02:49:20|2803.8|2797.8|2803.9|2797.9|2803.9|2797.9|2803.8|2797.8|2
1635302970000|2021-10-27 02:49:30|2803.4|2797.4|2803.4|2797.4|2803.6|2797.6|2803.4|2797.4|3
1635302980000|2021-10-27 02:49:40|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|1
1635302990000|2021-10-27 02:49:50|2803.9|2797.9|2803.9|2797.9|2803.9|2797.9|2803.9|2797.9|1
1635303000000|2021-10-27 02:50:00|2804.4|2798.4|2806.1|2800.1|2806.9|2800.9|2804.4|2798.4|7
1635303010000|2021-10-27 02:50:10|2805.9|2799.9|2806.1|2800.1|2806.1|2800.1|2805.9|2799.9|4
1635303020000|2021-10-27 02:50:20|2806.9|2800.9|2805.5|2799.5|2806.9|2800.9|2805.5|2799.5|6
1635303040000|2021-10-27 02:50:40|2805.4|2799.4|2804.8|2798.8|2805.4|2799.4|2804.1|2798.1|6
1635303070000|2021-10-27 02:51:10|2804.9|2798.9|2802.4|2796.4|2806.6|2800.6|2802.4|2796.4|10
1635303080000|2021-10-27 02:51:20|2802.3|2796.3|2801.9|2795.9|2803.4|2797.4|2801.9|2795.9|7
1635303090000|2021-10-27 02:51:30|2801.5|2795.5|2799.9|2793.9|2801.5|2795.5|2798.9|2792.9|8
1635303100000|2021-10-27 02:51:40|2799.6|2793.6|2799.4|2793.4|2799.6|2793.6|2799.1|2793.1|7
1635303110000|2021-10-27 02:51:50|2799.6|2793.6|2799.6|2793.6|2800.1|2794.1|2799.5|2793.5|6
1635303120000|2021-10-27 02:52:00|2800.1|2794.1|2799.3|2793.3|2800.1|2794.1|2799.1|2793.1|9
1635303130000|2021-10-27 02:52:10|2799.1|2793.1|2799.1|2793.1|2799.4|2793.4|2799.1|2793.1|5
1635303140000|2021-10-27 02:52:20|2799.3|2793.3|2797.6|2791.6|2799.3|2793.3|2797.6|2791.6|8
1635303150000|2021-10-27 02:52:30|2797.3|2791.3|2796.9|2790.9|2797.3|2791.3|2795.6|2789.6|8
1635303160000|2021-10-27 02:52:40|2797.9|2791.9|2798.9|2792.9|2799.1|2793.1|2797.9|2791.9|7
1635303170000|2021-10-27 02:52:50|2799.1|2793.1|2798.9|2792.9|2799.1|2793.1|2798.9|2792.9|5
1635303180000|2021-10-27 02:53:00|2799.1|2793.1|2799.4|2793.4|2799.4|2793.4|2799.1|2793.1|2
1635303200000|2021-10-27 02:53:20|2800|2794|2800.6|2794.6|2800.9|2794.9|2800|2794|6
1635303230000|2021-10-27 02:53:50|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|1
1635303240000|2021-10-27 02:54:00|2801.1|2795.1|2802.5|2796.5|2802.5|2796.5|2801.1|2795.1|2
1635303250000|2021-10-27 02:54:10|2802.4|2796.4|2801.6|2795.6|2802.4|2796.4|2801.6|2795.6|7
1635303260000|2021-10-27 02:54:20|2801.5|2795.5|2800.8|2794.8|2801.5|2795.5|2800.8|2794.8|2
1635303270000|2021-10-27 02:54:30|2800.6|2794.6|2800.9|2794.9|2801.1|2795.1|2800.6|2794.6|3
1635303280000|2021-10-27 02:54:40|2801.1|2795.1|2801.8|2795.8|2801.9|2795.9|2801.1|2795.1|7
1635303290000|2021-10-27 02:54:50|2802|2796|2802.1|2796.1|2802.3|2796.3|2802|2796|3
1635303300000|2021-10-27 02:55:00|2801.9|2795.9|2804.6|2798.6|2804.8|2798.8|2801.9|2795.9|6
1635303310000|2021-10-27 02:55:10|2804.1|2798.1|2802.9|2796.9|2804.1|2798.1|2802.8|2796.8|4
1635303320000|2021-10-27 02:55:20|2803.3|2797.3|2802.8|2796.8|2803.3|2797.3|2802.8|2796.8|2
1635303330000|2021-10-27 02:55:30|2802.9|2796.9|2802.9|2796.9|2802.9|2796.9|2802.9|2796.9|1
1635303340000|2021-10-27 02:55:40|2803|2797|2805.4|2799.4|2805.4|2799.4|2803|2797|15
1635303350000|2021-10-27 02:55:50|2805.1|2799.1|2807.1|2801.1|2808.6|2802.6|2805.1|2799.1|15
1635303360000|2021-10-27 02:56:00|2807.6|2801.6|2807.4|2801.4|2807.9|2801.9|2806.6|2800.6|7
1635303370000|2021-10-27 02:56:10|2807.1|2801.1|2806.1|2800.1|2807.1|2801.1|2806.1|2800.1|5
1635303380000|2021-10-27 02:56:20|2805.9|2799.9|2805|2799|2805.9|2799.9|2805|2799|3
1635303390000|2021-10-27 02:56:30|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|1
1635303400000|2021-10-27 02:56:40|2805.1|2799.1|2806.1|2800.1|2806.1|2800.1|2804.9|2798.9|6
1635303410000|2021-10-27 02:56:50|2806.4|2800.4|2807.1|2801.1|2807.8|2801.8|2806.4|2800.4|11
1635303420000|2021-10-27 02:57:00|2807.3|2801.3|2807.4|2801.4|2807.6|2801.6|2806.8|2800.8|15
1635303430000|2021-10-27 02:57:10|2807.5|2801.5|2808.9|2802.9|2808.9|2802.9|2806.9|2800.9|17
1635303440000|2021-10-27 02:57:20|2809|2803|2809.1|2803.1|2809.6|2803.6|2808.3|2802.3|12
1635303450000|2021-10-27 02:57:30|2809.4|2803.4|2810.1|2804.1|2810.4|2804.4|2809.4|2803.4|10
1635303460000|2021-10-27 02:57:40|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1635303470000|2021-10-27 02:57:50|2809.6|2803.6|2809.3|2803.3|2809.6|2803.6|2809.1|2803.1|5
1635303480000|2021-10-27 02:58:00|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2809.9|2803.9|3
1635303490000|2021-10-27 02:58:10|2810.3|2804.3|2810.9|2804.9|2811.4|2805.4|2810.3|2804.3|4
1635303500000|2021-10-27 02:58:20|2810.6|2804.6|2810.4|2804.4|2810.6|2804.6|2810.4|2804.4|2
1635303510000|2021-10-27 02:58:30|2810.5|2804.5|2810.6|2804.6|2810.6|2804.6|2810.5|2804.5|2
1635303520000|2021-10-27 02:58:40|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|1
1635303530000|2021-10-27 02:58:50|2810.6|2804.6|2810.6|2804.6|2810.9|2804.9|2810.6|2804.6|3
1635303540000|2021-10-27 02:59:00|2810.9|2804.9|2812.4|2806.4|2812.4|2806.4|2810.9|2804.9|5
1635303550000|2021-10-27 02:59:10|2812.6|2806.6|2814.9|2808.9|2814.9|2808.9|2812.6|2806.6|7
1635303560000|2021-10-27 02:59:20|2814.6|2808.6|2814.4|2808.4|2814.6|2808.6|2814.4|2808.4|2
1635303570000|2021-10-27 02:59:30|2814.1|2808.1|2813.9|2807.9|2814.1|2808.1|2813.6|2807.6|3
1635303580000|2021-10-27 02:59:40|2813.6|2807.6|2811.1|2805.1|2813.6|2807.6|2811.1|2805.1|6
1635303590000|2021-10-27 02:59:50|2811.3|2805.3|2811.1|2805.1|2811.4|2805.4|2811.1|2805.1|3
1635303600000|2021-10-27 03:00:00|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1635303610000|2021-10-27 03:00:10|2811.1|2805.1|2809.4|2803.4|2811.1|2805.1|2809.4|2803.4|3
1635303620000|2021-10-27 03:00:20|2810|2804|2810.1|2804.1|2810.1|2804.1|2809.4|2803.4|10
1635303630000|2021-10-27 03:00:30|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1635303640000|2021-10-27 03:00:40|2809.1|2803.1|2808.6|2802.6|2809.1|2803.1|2808.6|2802.6|2
1635303650000|2021-10-27 03:00:50|2808.5|2802.5|2807.4|2801.4|2808.5|2802.5|2807.3|2801.3|3
1635303660000|2021-10-27 03:01:00|2807.9|2801.9|2806.6|2800.6|2807.9|2801.9|2806.6|2800.6|7
1635303670000|2021-10-27 03:01:10|2807.1|2801.1|2807.4|2801.4|2807.4|2801.4|2807.1|2801.1|2
1635303680000|2021-10-27 03:01:20|2806.9|2800.9|2806.4|2800.4|2806.9|2800.9|2806|2800|4
1635303690000|2021-10-27 03:01:30|2805.9|2799.9|2805.5|2799.5|2805.9|2799.9|2805.5|2799.5|2
1635303700000|2021-10-27 03:01:40|2805|2799|2804.1|2798.1|2805.1|2799.1|2804|2798|11
1635303710000|2021-10-27 03:01:50|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|1
1635303720000|2021-10-27 03:02:00|2804.9|2798.9|2808.6|2802.6|2808.9|2802.9|2804.9|2798.9|7
1635303730000|2021-10-27 03:02:10|2808.4|2802.4|2808|2802|2808.4|2802.4|2808|2802|3
1635303760000|2021-10-27 03:02:40|2808.1|2802.1|2809.4|2803.4|2809.8|2803.8|2808.1|2802.1|6
1635303770000|2021-10-27 03:02:50|2809.6|2803.6|2810.4|2804.4|2810.4|2804.4|2809.6|2803.6|2
1635303780000|2021-10-27 03:03:00|2810.8|2804.8|2811|2805|2811|2805|2810.8|2804.8|2
1635303790000|2021-10-27 03:03:10|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|1
1635303800000|2021-10-27 03:03:20|2810.6|2804.6|2810.9|2804.9|2810.9|2804.9|2810.4|2804.4|4
1635303810000|2021-10-27 03:03:30|2811|2805|2810.8|2804.8|2811.1|2805.1|2810.6|2804.6|5
1635303820000|2021-10-27 03:03:40|2811|2805|2811.1|2805.1|2811.1|2805.1|2811|2805|2
1635303830000|2021-10-27 03:03:50|2810.9|2804.9|2809.3|2803.3|2810.9|2804.9|2809.3|2803.3|5
1635303840000|2021-10-27 03:04:00|2809.1|2803.1|2809.3|2803.3|2809.3|2803.3|2809.1|2803.1|2
1635303870000|2021-10-27 03:04:30|2809.1|2803.1|2808.5|2802.5|2809.1|2803.1|2808.4|2802.4|3
1635303880000|2021-10-27 03:04:40|2808.4|2802.4|2808.1|2802.1|2808.4|2802.4|2807.4|2801.4|6
1635303890000|2021-10-27 03:04:50|2808.4|2802.4|2807.4|2801.4|2808.4|2802.4|2807.3|2801.3|5
1635303900000|2021-10-27 03:05:00|2807.9|2801.9|2807.9|2801.9|2808.1|2802.1|2807.9|2801.9|3
1635303910000|2021-10-27 03:05:10|2807.6|2801.6|2807.1|2801.1|2807.6|2801.6|2807.1|2801.1|2
1635303920000|2021-10-27 03:05:20|2808.1|2802.1|2808.4|2802.4|2808.4|2802.4|2808.1|2802.1|2
1635303930000|2021-10-27 03:05:30|2807.9|2801.9|2807.5|2801.5|2807.9|2801.9|2807.5|2801.5|3
1635303940000|2021-10-27 03:05:40|2806.6|2800.6|2805.4|2799.4|2806.6|2800.6|2805.1|2799.1|9
1635303950000|2021-10-27 03:05:50|2805.5|2799.5|2805.4|2799.4|2805.6|2799.6|2805.4|2799.4|3
1635303960000|2021-10-27 03:06:00|2805.8|2799.8|2807.1|2801.1|2807.1|2801.1|2805.8|2799.8|6
1635303980000|2021-10-27 03:06:20|2806.4|2800.4|2806.1|2800.1|2806.4|2800.4|2806.1|2800.1|2
1635303990000|2021-10-27 03:06:30|2806.5|2800.5|2805.3|2799.3|2806.5|2800.5|2805.3|2799.3|9
1635304040000|2021-10-27 03:07:20|2804.9|2798.9|2804|2798|2804.9|2798.9|2804|2798|2
1635304050000|2021-10-27 03:07:30|2803.9|2797.9|2801.4|2795.4|2803.9|2797.9|2801.4|2795.4|7
1635304060000|2021-10-27 03:07:40|2800.9|2794.9|2802.1|2796.1|2802.1|2796.1|2800.9|2794.9|6
1635304070000|2021-10-27 03:07:50|2801.9|2795.9|2801.6|2795.6|2801.9|2795.9|2801.6|2795.6|2
1635304080000|2021-10-27 03:08:00|2801.9|2795.9|2800.9|2794.9|2801.9|2795.9|2800.6|2794.6|7
1635304090000|2021-10-27 03:08:10|2799.9|2793.9|2800.1|2794.1|2800.6|2794.6|2799.1|2793.1|17
1635304100000|2021-10-27 03:08:20|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1635304120000|2021-10-27 03:08:40|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1635304130000|2021-10-27 03:08:50|2800.4|2794.4|2799.4|2793.4|2800.4|2794.4|2799.4|2793.4|2
1635304140000|2021-10-27 03:09:00|2799.5|2793.5|2799.4|2793.4|2799.5|2793.5|2799.4|2793.4|2
1635304150000|2021-10-27 03:09:10|2799.8|2793.8|2799.9|2793.9|2799.9|2793.9|2799.6|2793.6|4
1635304160000|2021-10-27 03:09:20|2800.4|2794.4|2801.4|2795.4|2801.4|2795.4|2800.4|2794.4|4
1635304170000|2021-10-27 03:09:30|2801.1|2795.1|2801.1|2795.1|2801.4|2795.4|2801.1|2795.1|3
1635304180000|2021-10-27 03:09:40|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|1
1635304190000|2021-10-27 03:09:50|2801.1|2795.1|2802.4|2796.4|2802.4|2796.4|2801.1|2795.1|5
1635304200000|2021-10-27 03:10:00|2802.6|2796.6|2803.3|2797.3|2803.3|2797.3|2802.6|2796.6|4
1635304210000|2021-10-27 03:10:10|2803|2797|2803.3|2797.3|2803.3|2797.3|2803|2797|2
1635304220000|2021-10-27 03:10:20|2803|2797|2803|2797|2803|2797|2803|2797|1
1635304240000|2021-10-27 03:10:40|2802.9|2796.9|2801|2795|2802.9|2796.9|2800.4|2794.4|9
1635304250000|2021-10-27 03:10:50|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|2800.4|2794.4|4
1635304260000|2021-10-27 03:11:00|2801.1|2795.1|2801.1|2795.1|2801.9|2795.9|2801.1|2795.1|6
1635304270000|2021-10-27 03:11:10|2801|2795|2800.4|2794.4|2801|2795|2800.4|2794.4|6
1635304310000|2021-10-27 03:11:50|2800.1|2794.1|2799.4|2793.4|2800.1|2794.1|2799.4|2793.4|3
1635304320000|2021-10-27 03:12:00|2799.6|2793.6|2799.1|2793.1|2799.6|2793.6|2799.1|2793.1|2
1635304330000|2021-10-27 03:12:10|2798.1|2792.1|2797.4|2791.4|2798.1|2792.1|2796.9|2790.9|6
1635304370000|2021-10-27 03:12:50|2797.8|2791.8|2798.5|2792.5|2798.5|2792.5|2797.8|2791.8|3
1635304380000|2021-10-27 03:13:00|2798.6|2792.6|2799.6|2793.6|2800.1|2794.1|2798.6|2792.6|4
1635304390000|2021-10-27 03:13:10|2799.9|2793.9|2801.9|2795.9|2801.9|2795.9|2799.6|2793.6|6
1635304400000|2021-10-27 03:13:20|2802.4|2796.4|2803.9|2797.9|2803.9|2797.9|2802.4|2796.4|4
1635304410000|2021-10-27 03:13:30|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|2803.8|2797.8|1
1635304420000|2021-10-27 03:13:40|2803.9|2797.9|2807.9|2801.9|2808.6|2802.6|2803.9|2797.9|13
1635304430000|2021-10-27 03:13:50|2808.1|2802.1|2810.4|2804.4|2810.6|2804.6|2807.9|2801.9|13
1635304440000|2021-10-27 03:14:00|2810.6|2804.6|2810.3|2804.3|2810.8|2804.8|2809.9|2803.9|7
1635304450000|2021-10-27 03:14:10|2810.9|2804.9|2810.6|2804.6|2812.1|2806.1|2810.3|2804.3|18
1635304460000|2021-10-27 03:14:20|2810.4|2804.4|2810.4|2804.4|2810.6|2804.6|2810.4|2804.4|7
1635304470000|2021-10-27 03:14:30|2809.8|2803.8|2810.8|2804.8|2811|2805|2809.3|2803.3|13
1635304480000|2021-10-27 03:14:40|2811.3|2805.3|2811.3|2805.3|2812.4|2806.4|2810.1|2804.1|23
1635304490000|2021-10-27 03:14:50|2811.6|2805.6|2811.9|2805.9|2812.4|2806.4|2811.1|2805.1|10
1635304500000|2021-10-27 03:15:00|2813.1|2807.1|2814.6|2808.6|2815.4|2809.4|2813.1|2807.1|13
1635304510000|2021-10-27 03:15:10|2816.1|2810.1|2815.4|2809.4|2816.5|2810.5|2815.4|2809.4|9
1635304520000|2021-10-27 03:15:20|2815.6|2809.6|2817.4|2811.4|2817.4|2811.4|2815.4|2809.4|8
1635304530000|2021-10-27 03:15:30|2817.1|2811.1|2814.6|2808.6|2817.9|2811.9|2814.6|2808.6|9
1635304540000|2021-10-27 03:15:40|2814.9|2808.9|2815.3|2809.3|2815.3|2809.3|2814.9|2808.9|6
1635304550000|2021-10-27 03:15:50|2816.6|2810.6|2815.1|2809.1|2816.6|2810.6|2815.1|2809.1|6
1635304560000|2021-10-27 03:16:00|2814.9|2808.9|2814.1|2808.1|2814.9|2808.9|2814.1|2808.1|4
1635304570000|2021-10-27 03:16:10|2813.8|2807.8|2814.1|2808.1|2815|2809|2813.8|2807.8|4
1635304580000|2021-10-27 03:16:20|2813.9|2807.9|2813.6|2807.6|2813.9|2807.9|2813.6|2807.6|2
1635304590000|2021-10-27 03:16:30|2813.4|2807.4|2815.9|2809.9|2815.9|2809.9|2813.4|2807.4|8
1635304600000|2021-10-27 03:16:40|2816.1|2810.1|2816.9|2810.9|2817.5|2811.5|2815.9|2809.9|24
1635304610000|2021-10-27 03:16:50|2817.1|2811.1|2819.9|2813.9|2821.3|2815.3|2816.9|2810.9|20
1635304620000|2021-10-27 03:17:00|2819.4|2813.4|2822.6|2816.6|2822.6|2816.6|2819.1|2813.1|21
1635304630000|2021-10-27 03:17:10|2821.9|2815.9|2821.3|2815.3|2822.3|2816.3|2821.3|2815.3|8
1635304640000|2021-10-27 03:17:20|2821.1|2815.1|2818.9|2812.9|2821.1|2815.1|2818.9|2812.9|10
1635304650000|2021-10-27 03:17:30|2818.6|2812.6|2818|2812|2818.6|2812.6|2818|2812|4
1635304660000|2021-10-27 03:17:40|2817.9|2811.9|2817.1|2811.1|2817.9|2811.9|2817.1|2811.1|9
1635304670000|2021-10-27 03:17:50|2817.4|2811.4|2816.6|2810.6|2817.5|2811.5|2816.4|2810.4|11
1635304680000|2021-10-27 03:18:00|2817.1|2811.1|2821.1|2815.1|2822|2816|2816.6|2810.6|17
1635304690000|2021-10-27 03:18:10|2821.8|2815.8|2821.4|2815.4|2822.4|2816.4|2821|2815|12
1635304700000|2021-10-27 03:18:20|2822.4|2816.4|2823.6|2817.6|2824.5|2818.5|2821.4|2815.4|19
1635304710000|2021-10-27 03:18:30|2823|2817|2822.4|2816.4|2823.3|2817.3|2821.6|2815.6|15
1635304720000|2021-10-27 03:18:40|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.4|2815.4|15
1635304730000|2021-10-27 03:18:50|2822.6|2816.6|2822|2816|2823.6|2817.6|2822|2816|15
1635304740000|2021-10-27 03:19:00|2821.6|2815.6|2821.4|2815.4|2821.6|2815.6|2821.1|2815.1|6
1635304750000|2021-10-27 03:19:10|2821.1|2815.1|2819.1|2813.1|2821.1|2815.1|2819.1|2813.1|7
1635304760000|2021-10-27 03:19:20|2819.3|2813.3|2820.1|2814.1|2820.3|2814.3|2819.3|2813.3|9
1635304770000|2021-10-27 03:19:30|2819.9|2813.9|2818.8|2812.8|2820.3|2814.3|2818.8|2812.8|12
1635304780000|2021-10-27 03:19:40|2818.6|2812.6|2818.6|2812.6|2818.9|2812.9|2818.4|2812.4|10
1635304790000|2021-10-27 03:19:50|2818.9|2812.9|2820.1|2814.1|2820.1|2814.1|2818.9|2812.9|10
1635304800000|2021-10-27 03:20:00|2819.9|2813.9|2821.4|2815.4|2822.1|2816.1|2819.6|2813.6|21
1635304810000|2021-10-27 03:20:10|2821.9|2815.9|2821.9|2815.9|2822.3|2816.3|2821.3|2815.3|20
1635304820000|2021-10-27 03:20:20|2823.4|2817.4|2823.6|2817.6|2824.3|2818.3|2821.6|2815.6|21
1635304830000|2021-10-27 03:20:30|2823.1|2817.1|2824.1|2818.1|2824.4|2818.4|2821.8|2815.8|12
1635304840000|2021-10-27 03:20:40|2823.9|2817.9|2825.6|2819.6|2826|2820|2822.6|2816.6|14
1635304850000|2021-10-27 03:20:50|2825.4|2819.4|2824.6|2818.6|2825.4|2819.4|2824.6|2818.6|3
1635304860000|2021-10-27 03:21:00|2824.9|2818.9|2825.4|2819.4|2825.4|2819.4|2824.4|2818.4|12
1635304870000|2021-10-27 03:21:10|2825.9|2819.9|2826.5|2820.5|2827.1|2821.1|2825.6|2819.6|7
1635304880000|2021-10-27 03:21:20|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|3
1635304890000|2021-10-27 03:21:30|2826.1|2820.1|2825.6|2819.6|2826.1|2820.1|2825.6|2819.6|5
1635304900000|2021-10-27 03:21:40|2825.9|2819.9|2824.1|2818.1|2825.9|2819.9|2824.1|2818.1|6
1635304910000|2021-10-27 03:21:50|2823.9|2817.9|2823.6|2817.6|2824.1|2818.1|2823.6|2817.6|6
1635304920000|2021-10-27 03:22:00|2823.1|2817.1|2824.1|2818.1|2824.9|2818.9|2823.1|2817.1|14
1635304930000|2021-10-27 03:22:10|2824.6|2818.6|2826.4|2820.4|2826.6|2820.6|2823.9|2817.9|16
1635304940000|2021-10-27 03:22:20|2826.8|2820.8|2826.1|2820.1|2826.9|2820.9|2826.1|2820.1|9
1635304950000|2021-10-27 03:22:30|2826.4|2820.4|2826.1|2820.1|2826.8|2820.8|2825.9|2819.9|14
1635304960000|2021-10-27 03:22:40|2826.8|2820.8|2826.1|2820.1|2826.9|2820.9|2826.1|2820.1|6
1635304970000|2021-10-27 03:22:50|2825.9|2819.9|2823.9|2817.9|2825.9|2819.9|2823.9|2817.9|9
1635304980000|2021-10-27 03:23:00|2824.1|2818.1|2824.9|2818.9|2825.1|2819.1|2824|2818|9
1635304990000|2021-10-27 03:23:10|2824.8|2818.8|2823.5|2817.5|2824.8|2818.8|2823.5|2817.5|7
1635305000000|2021-10-27 03:23:20|2823.1|2817.1|2823.5|2817.5|2824.6|2818.6|2823.1|2817.1|13
1635305010000|2021-10-27 03:23:30|2823.3|2817.3|2822.8|2816.8|2823.3|2817.3|2822.4|2816.4|6
1635305020000|2021-10-27 03:23:40|2823|2817|2822.6|2816.6|2823.1|2817.1|2822.6|2816.6|6
1635305030000|2021-10-27 03:23:50|2822.5|2816.5|2822.4|2816.4|2822.6|2816.6|2822.4|2816.4|4
1635305040000|2021-10-27 03:24:00|2822.1|2816.1|2821.4|2815.4|2822.1|2816.1|2821.4|2815.4|3
1635305050000|2021-10-27 03:24:10|2821.1|2815.1|2819.9|2813.9|2821.1|2815.1|2819.6|2813.6|11
1635305060000|2021-10-27 03:24:20|2819.6|2813.6|2819.4|2813.4|2819.6|2813.6|2818.9|2812.9|7
1635305080000|2021-10-27 03:24:40|2819.1|2813.1|2819.4|2813.4|2819.4|2813.4|2819.1|2813.1|2
1635305090000|2021-10-27 03:24:50|2820.1|2814.1|2818.4|2812.4|2820.1|2814.1|2818.4|2812.4|2
1635305100000|2021-10-27 03:25:00|2818.6|2812.6|2818.4|2812.4|2818.9|2812.9|2818.4|2812.4|6
1635305110000|2021-10-27 03:25:10|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1635305120000|2021-10-27 03:25:20|2817.6|2811.6|2817.1|2811.1|2817.6|2811.6|2817.1|2811.1|5
1635305130000|2021-10-27 03:25:30|2816.9|2810.9|2816.9|2810.9|2817.8|2811.8|2816.6|2810.6|7
1635305140000|2021-10-27 03:25:40|2817.1|2811.1|2816.5|2810.5|2817.1|2811.1|2816.5|2810.5|3
1635305150000|2021-10-27 03:25:50|2816.4|2810.4|2816.1|2810.1|2816.4|2810.4|2816.1|2810.1|2
1635305160000|2021-10-27 03:26:00|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.8|2809.8|4
1635305170000|2021-10-27 03:26:10|2816|2810|2819.3|2813.3|2819.3|2813.3|2815.9|2809.9|8
1635305180000|2021-10-27 03:26:20|2819.1|2813.1|2819.4|2813.4|2819.4|2813.4|2818.9|2812.9|4
1635305190000|2021-10-27 03:26:30|2819.1|2813.1|2818.9|2812.9|2819.1|2813.1|2818.9|2812.9|2
1635305200000|2021-10-27 03:26:40|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1635305210000|2021-10-27 03:26:50|2818.6|2812.6|2818.1|2812.1|2819.1|2813.1|2818.1|2812.1|4
1635305220000|2021-10-27 03:27:00|2818.3|2812.3|2820.4|2814.4|2820.4|2814.4|2818.3|2812.3|6
1635305230000|2021-10-27 03:27:10|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1635305250000|2021-10-27 03:27:30|2820.4|2814.4|2820.9|2814.9|2820.9|2814.9|2819.9|2813.9|5
1635305260000|2021-10-27 03:27:40|2820.4|2814.4|2821.1|2815.1|2821.1|2815.1|2820.4|2814.4|9
1635305270000|2021-10-27 03:27:50|2820.9|2814.9|2820.4|2814.4|2820.9|2814.9|2820.4|2814.4|7
1635305280000|2021-10-27 03:28:00|2820.1|2814.1|2820.4|2814.4|2820.4|2814.4|2820.1|2814.1|6
1635305290000|2021-10-27 03:28:10|2820.6|2814.6|2821.1|2815.1|2821.4|2815.4|2820.6|2814.6|7
1635305300000|2021-10-27 03:28:20|2820.9|2814.9|2821.3|2815.3|2821.3|2815.3|2820.9|2814.9|2
1635305310000|2021-10-27 03:28:30|2821.1|2815.1|2820|2814|2821.1|2815.1|2820|2814|7
1635305330000|2021-10-27 03:28:50|2819.8|2813.8|2819.3|2813.3|2819.8|2813.8|2819.3|2813.3|3
1635305340000|2021-10-27 03:29:00|2819|2813|2818.9|2812.9|2819|2813|2818.6|2812.6|5
1635305360000|2021-10-27 03:29:20|2818.4|2812.4|2817.6|2811.6|2818.4|2812.4|2817.6|2811.6|3
1635305370000|2021-10-27 03:29:30|2817.5|2811.5|2817.6|2811.6|2817.6|2811.6|2817.5|2811.5|2
1635305380000|2021-10-27 03:29:40|2817.5|2811.5|2817|2811|2817.5|2811.5|2817|2811|4
1635305390000|2021-10-27 03:29:50|2817.1|2811.1|2817.3|2811.3|2817.4|2811.4|2817.1|2811.1|3
1635305440000|2021-10-27 03:30:40|2817.4|2811.4|2817.3|2811.3|2817.4|2811.4|2817.3|2811.3|2
1635305460000|2021-10-27 03:31:00|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1635305470000|2021-10-27 03:31:10|2817.3|2811.3|2817.4|2811.4|2817.6|2811.6|2817.1|2811.1|5
1635305510000|2021-10-27 03:31:50|2817.3|2811.3|2817.4|2811.4|2817.6|2811.6|2817.3|2811.3|5
1635305520000|2021-10-27 03:32:00|2817.6|2811.6|2817.9|2811.9|2817.9|2811.9|2817.4|2811.4|3
1635305530000|2021-10-27 03:32:10|2817.4|2811.4|2818|2812|2818|2812|2817.4|2811.4|6
1635305540000|2021-10-27 03:32:20|2817.4|2811.4|2817.9|2811.9|2817.9|2811.9|2817.4|2811.4|2
1635305550000|2021-10-27 03:32:30|2818.4|2812.4|2817.4|2811.4|2818.4|2812.4|2817.4|2811.4|3
1635305570000|2021-10-27 03:32:50|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|2
1635305620000|2021-10-27 03:33:40|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1635305730000|2021-10-27 03:35:30|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1635305760000|2021-10-27 03:36:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1635305800000|2021-10-27 03:36:40|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1635305910000|2021-10-27 03:38:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1635305940000|2021-10-27 03:39:00|2818|2812|2818.5|2812.5|2818.5|2812.5|2818|2812|2
1635306000000|2021-10-27 03:40:00|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1635306130000|2021-10-27 03:42:10|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1635306170000|2021-10-27 03:42:50|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1635306300000|2021-10-27 03:45:00|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.1|2812.1|3
1635306410000|2021-10-27 03:46:50|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1635306480000|2021-10-27 03:48:00|2816.9|2810.9|2816.4|2810.4|2816.9|2810.9|2816.4|2810.4|2
1635306490000|2021-10-27 03:48:10|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1635306500000|2021-10-27 03:48:20|2816.1|2810.1|2815.6|2809.6|2816.1|2810.1|2815.6|2809.6|2
1635306510000|2021-10-27 03:48:30|2815.5|2809.5|2814.8|2808.8|2815.5|2809.5|2814.8|2808.8|4
1635306520000|2021-10-27 03:48:40|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1635306530000|2021-10-27 03:48:50|2813.6|2807.6|2813.4|2807.4|2813.6|2807.6|2813.4|2807.4|3
1635306550000|2021-10-27 03:49:10|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2813|2807|3
1635306670000|2021-10-27 03:51:10|2813.8|2807.8|2813.9|2807.9|2813.9|2807.9|2813.8|2807.8|2
1635306680000|2021-10-27 03:51:20|2814.8|2808.8|2814.6|2808.6|2814.8|2808.8|2814.6|2808.6|2
1635306880000|2021-10-27 03:54:40|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2814.4|2808.4|2
1635306890000|2021-10-27 03:54:50|2814.8|2808.8|2814.9|2808.9|2815.4|2809.4|2814.8|2808.8|5
1635306910000|2021-10-27 03:55:10|2815.3|2809.3|2814.6|2808.6|2815.3|2809.3|2814.6|2808.6|2
1635306930000|2021-10-27 03:55:30|2815|2809|2815|2809|2815.6|2809.6|2815|2809|4
1635306940000|2021-10-27 03:55:40|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|2
1635306950000|2021-10-27 03:55:50|2815|2809|2814.6|2808.6|2815|2809|2814.6|2808.6|2
1635306960000|2021-10-27 03:56:00|2815.1|2809.1|2814.8|2808.8|2815.4|2809.4|2814.8|2808.8|4
1635306970000|2021-10-27 03:56:10|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1635306980000|2021-10-27 03:56:20|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1635306990000|2021-10-27 03:56:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2814.6|2808.6|3
1635307030000|2021-10-27 03:57:10|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1635307040000|2021-10-27 03:57:20|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1635307070000|2021-10-27 03:57:50|2814.3|2808.3|2814.9|2808.9|2814.9|2808.9|2814.3|2808.3|3
1635307090000|2021-10-27 03:58:10|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1635307100000|2021-10-27 03:58:20|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1635307110000|2021-10-27 03:58:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1635307240000|2021-10-27 04:00:40|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1635307260000|2021-10-27 04:01:00|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1635307520000|2021-10-27 04:05:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1635307530000|2021-10-27 04:05:30|2815.3|2809.3|2815.4|2809.4|2815.4|2809.4|2815.3|2809.3|2
1635307540000|2021-10-27 04:05:40|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1635307550000|2021-10-27 04:05:50|2815.8|2809.8|2815.9|2809.9|2815.9|2809.9|2815.6|2809.6|3
1635307960000|2021-10-27 04:12:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1635308000000|2021-10-27 04:13:20|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1635308010000|2021-10-27 04:13:30|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1635308020000|2021-10-27 04:13:40|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1635309510000|2021-10-27 04:38:30|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1635309520000|2021-10-27 04:38:40|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1635309940000|2021-10-27 04:45:40|2815.4|2809.4|2816.6|2810.6|2816.6|2810.6|2815.4|2809.4|2
1635310340000|2021-10-27 04:52:20|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1635310350000|2021-10-27 04:52:30|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1635310820000|2021-10-27 05:00:20|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.4|2810.4|3
1635310950000|2021-10-27 05:02:30|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1635311060000|2021-10-27 05:04:20|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1635311100000|2021-10-27 05:05:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1635311140000|2021-10-27 05:05:40|2817.1|2811.1|2816.5|2810.5|2817.1|2811.1|2816.4|2810.4|3
1635311160000|2021-10-27 05:06:00|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|2
1635311190000|2021-10-27 05:06:30|2815.6|2809.6|2814.6|2808.6|2815.6|2809.6|2814.6|2808.6|2
1635311320000|2021-10-27 05:08:40|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1635311510000|2021-10-27 05:11:50|2814.1|2808.1|2813.3|2807.3|2814.1|2808.1|2812.9|2806.9|4
1635311550000|2021-10-27 05:12:30|2813.8|2807.8|2816.3|2810.3|2816.3|2810.3|2813.8|2807.8|2
1635311570000|2021-10-27 05:12:50|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1635311650000|2021-10-27 05:14:10|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1635311690000|2021-10-27 05:14:50|2817.3|2811.3|2816.1|2810.1|2817.3|2811.3|2816|2810|4
1635311720000|2021-10-27 05:15:20|2815.9|2809.9|2815.1|2809.1|2815.9|2809.9|2815.1|2809.1|2
1635311820000|2021-10-27 05:17:00|2815|2809|2815|2809|2815|2809|2815|2809|1
1635311880000|2021-10-27 05:18:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1635312040000|2021-10-27 05:20:40|2815|2809|2815|2809|2815|2809|2815|2809|1
1635312150000|2021-10-27 05:22:30|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1635312390000|2021-10-27 05:26:30|2814.4|2808.4|2814.1|2808.1|2814.9|2808.9|2814.1|2808.1|4
1635312450000|2021-10-27 05:27:30|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2814.4|2808.4|2
1635312470000|2021-10-27 05:27:50|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1635312510000|2021-10-27 05:28:30|2813.9|2807.9|2813.6|2807.6|2813.9|2807.9|2813.4|2807.4|3
1635312530000|2021-10-27 05:28:50|2812.4|2806.4|2811.4|2805.4|2812.4|2806.4|2811.1|2805.1|3
1635312570000|2021-10-27 05:29:30|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1635312580000|2021-10-27 05:29:40|2810.9|2804.9|2810.1|2804.1|2810.9|2804.9|2810.1|2804.1|3
1635312590000|2021-10-27 05:29:50|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1635312600000|2021-10-27 05:30:00|2810.1|2804.1|2807.8|2801.8|2810.3|2804.3|2807.8|2801.8|8
1635312610000|2021-10-27 05:30:10|2807.4|2801.4|2806.5|2800.5|2807.4|2801.4|2806|2800|6
1635312620000|2021-10-27 05:30:20|2806.6|2800.6|2806.4|2800.4|2807.1|2801.1|2806.4|2800.4|14
1635312630000|2021-10-27 05:30:30|2806.1|2800.1|2806.1|2800.1|2806.4|2800.4|2805.6|2799.6|12
1635312640000|2021-10-27 05:30:40|2805.9|2799.9|2805.6|2799.6|2807|2801|2805.4|2799.4|17
1635312650000|2021-10-27 05:30:50|2805.9|2799.9|2806.4|2800.4|2806.6|2800.6|2805.9|2799.9|10
1635312660000|2021-10-27 05:31:00|2806.1|2800.1|2805.1|2799.1|2806.1|2800.1|2805.1|2799.1|11
1635312670000|2021-10-27 05:31:10|2805.9|2799.9|2804.9|2798.9|2805.9|2799.9|2804.6|2798.6|8
1635312680000|2021-10-27 05:31:20|2804.6|2798.6|2804.5|2798.5|2804.9|2798.9|2804.5|2798.5|4
1635312700000|2021-10-27 05:31:40|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|2804.8|2798.8|1
1635312710000|2021-10-27 05:31:50|2805.8|2799.8|2805.9|2799.9|2805.9|2799.9|2804.8|2798.8|5
1635312720000|2021-10-27 05:32:00|2805.3|2799.3|2804.4|2798.4|2805.3|2799.3|2804.3|2798.3|11
1635312750000|2021-10-27 05:32:30|2804.1|2798.1|2802.6|2796.6|2804.1|2798.1|2802.6|2796.6|5
1635312760000|2021-10-27 05:32:40|2802.9|2796.9|2803.1|2797.1|2803.1|2797.1|2802.6|2796.6|4
1635312770000|2021-10-27 05:32:50|2803.4|2797.4|2804.5|2798.5|2804.5|2798.5|2803.4|2797.4|6
1635312780000|2021-10-27 05:33:00|2804.4|2798.4|2804.5|2798.5|2804.5|2798.5|2804.4|2798.4|2
1635312790000|2021-10-27 05:33:10|2804.9|2798.9|2807.9|2801.9|2808.1|2802.1|2804.9|2798.9|10
1635312800000|2021-10-27 05:33:20|2807.6|2801.6|2807.4|2801.4|2808.1|2802.1|2807.1|2801.1|13
1635312810000|2021-10-27 05:33:30|2807.5|2801.5|2807.9|2801.9|2807.9|2801.9|2807.3|2801.3|9
1635312820000|2021-10-27 05:33:40|2807.6|2801.6|2806.4|2800.4|2807.6|2801.6|2806.4|2800.4|6
1635312830000|2021-10-27 05:33:50|2805.9|2799.9|2804.9|2798.9|2805.9|2799.9|2804.9|2798.9|5
1635312840000|2021-10-27 05:34:00|2805.1|2799.1|2807.4|2801.4|2807.4|2801.4|2805.1|2799.1|8
1635312850000|2021-10-27 05:34:10|2807.1|2801.1|2808.9|2802.9|2808.9|2802.9|2806.9|2800.9|6
1635312870000|2021-10-27 05:34:30|2809.4|2803.4|2809.9|2803.9|2809.9|2803.9|2809.4|2803.4|3
1635312880000|2021-10-27 05:34:40|2809.6|2803.6|2808.9|2802.9|2809.6|2803.6|2808.1|2802.1|4
1635312890000|2021-10-27 05:34:50|2809.1|2803.1|2809.4|2803.4|2809.4|2803.4|2809.1|2803.1|2
1635312900000|2021-10-27 05:35:00|2808.5|2802.5|2808.1|2802.1|2808.5|2802.5|2808.1|2802.1|5
1635312910000|2021-10-27 05:35:10|2808.3|2802.3|2809.4|2803.4|2809.4|2803.4|2808.3|2802.3|5
1635312920000|2021-10-27 05:35:20|2810.1|2804.1|2811.3|2805.3|2811.3|2805.3|2810.1|2804.1|3
1635312930000|2021-10-27 05:35:30|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|1
1635312940000|2021-10-27 05:35:40|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1635312950000|2021-10-27 05:35:50|2811.3|2805.3|2811.4|2805.4|2811.5|2805.5|2811.3|2805.3|4
1635312970000|2021-10-27 05:36:10|2811.3|2805.3|2811.4|2805.4|2811.4|2805.4|2811.3|2805.3|2
1635312990000|2021-10-27 05:36:30|2811.1|2805.1|2809.6|2803.6|2811.4|2805.4|2809.6|2803.6|4
1635313000000|2021-10-27 05:36:40|2809.9|2803.9|2809.6|2803.6|2809.9|2803.9|2809.6|2803.6|2
1635313010000|2021-10-27 05:36:50|2809.4|2803.4|2807.6|2801.6|2809.4|2803.4|2807.6|2801.6|3
1635313020000|2021-10-27 05:37:00|2807.1|2801.1|2805.3|2799.3|2807.1|2801.1|2805.3|2799.3|3
1635313030000|2021-10-27 05:37:10|2805|2799|2804.6|2798.6|2805|2799|2804.6|2798.6|3
1635313040000|2021-10-27 05:37:20|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|1
1635313050000|2021-10-27 05:37:30|2803.9|2797.9|2801|2795|2803.9|2797.9|2801|2795|8
1635313060000|2021-10-27 05:37:40|2799.8|2793.8|2797.6|2791.6|2799.8|2793.8|2795.5|2789.5|16
1635313070000|2021-10-27 05:37:50|2797.4|2791.4|2797.8|2791.8|2797.8|2791.8|2797.4|2791.4|5
1635313080000|2021-10-27 05:38:00|2797.9|2791.9|2798.4|2792.4|2798.4|2792.4|2797.8|2791.8|5
1635313090000|2021-10-27 05:38:10|2797.9|2791.9|2796.6|2790.6|2798.1|2792.1|2796.6|2790.6|7
1635313100000|2021-10-27 05:38:20|2796.1|2790.1|2796.1|2790.1|2796.9|2790.9|2795.8|2789.8|6
1635313110000|2021-10-27 05:38:30|2795.9|2789.9|2795.6|2789.6|2795.9|2789.9|2795.6|2789.6|2
1635313120000|2021-10-27 05:38:40|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|1
1635313130000|2021-10-27 05:38:50|2794.9|2788.9|2794.8|2788.8|2794.9|2788.9|2794.8|2788.8|2
1635313150000|2021-10-27 05:39:10|2795|2789|2795|2789|2795|2789|2794.8|2788.8|3
1635313160000|2021-10-27 05:39:20|2795.3|2789.3|2795.5|2789.5|2795.6|2789.6|2795.3|2789.3|3
1635313170000|2021-10-27 05:39:30|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|1
1635313190000|2021-10-27 05:39:50|2795.5|2789.5|2795|2789|2795.8|2789.8|2794.1|2788.1|4
1635313210000|2021-10-27 05:40:10|2794.9|2788.9|2794.6|2788.6|2795|2789|2794.4|2788.4|4
1635313220000|2021-10-27 05:40:20|2794.9|2788.9|2795|2789|2795|2789|2794.9|2788.9|2
1635313230000|2021-10-27 05:40:30|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1635313240000|2021-10-27 05:40:40|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|1
1635313260000|2021-10-27 05:41:00|2795|2789|2794|2788|2795|2789|2793.9|2787.9|6
1635313280000|2021-10-27 05:41:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1635313290000|2021-10-27 05:41:30|2794.5|2788.5|2794.9|2788.9|2794.9|2788.9|2794.5|2788.5|2
1635313320000|2021-10-27 05:42:00|2794.6|2788.6|2794.9|2788.9|2794.9|2788.9|2794.6|2788.6|2
1635313330000|2021-10-27 05:42:10|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|1
1635313370000|2021-10-27 05:42:50|2794.4|2788.4|2793.9|2787.9|2794.4|2788.4|2793.9|2787.9|4
1635313380000|2021-10-27 05:43:00|2793.6|2787.6|2786.8|2777.8|2793.6|2787.6|2786.8|2777.5|5
1635313390000|2021-10-27 05:43:10|2786.5|2777.5|2781.6|2775.6|2786.5|2778.1|2781.6|2775.6|10
1635313410000|2021-10-27 05:43:30|2782.1|2776.1|2781.3|2775.3|2782.1|2776.1|2781.3|2775.3|5
1635313420000|2021-10-27 05:43:40|2781.5|2775.5|2781.9|2775.9|2782.1|2776.1|2781.5|2775.5|8
1635313430000|2021-10-27 05:43:50|2781.6|2775.6|2782.1|2776.1|2782.1|2776.1|2781.6|2775.6|3
1635313440000|2021-10-27 05:44:00|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|2781.9|2775.9|1
1635313450000|2021-10-27 05:44:10|2781.6|2775.6|2781.6|2775.6|2781.6|2775.6|2781.6|2775.6|1
1635313460000|2021-10-27 05:44:20|2781.9|2775.9|2781.6|2775.6|2781.9|2775.9|2781.6|2775.6|2
1635313470000|2021-10-27 05:44:30|2781.4|2775.4|2780.9|2774.9|2781.6|2775.6|2780.9|2774.9|3
1635313480000|2021-10-27 05:44:40|2780.6|2774.6|2780.4|2774.4|2780.9|2774.9|2780.4|2774.4|4
1635313490000|2021-10-27 05:44:50|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|1
1635313500000|2021-10-27 05:45:00|2780.6|2774.6|2781.1|2775.1|2781.1|2775.1|2780.6|2774.6|3
1635313510000|2021-10-27 05:45:10|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|1
1635313520000|2021-10-27 05:45:20|2781.1|2775.1|2782.1|2776.1|2782.1|2776.1|2781.1|2775.1|14
1635313530000|2021-10-27 05:45:30|2781.6|2775.6|2783.6|2777.6|2783.6|2777.6|2781.6|2775.6|8
1635313540000|2021-10-27 05:45:40|2783.9|2777.9|2782.5|2776.5|2783.9|2777.9|2782.4|2776.4|6
1635313550000|2021-10-27 05:45:50|2782.4|2776.4|2782.4|2776.4|2782.5|2776.5|2782.4|2776.4|3
1635313570000|2021-10-27 05:46:10|2782.8|2776.8|2782.4|2776.4|2782.9|2776.9|2782.3|2776.3|6
1635313580000|2021-10-27 05:46:20|2782.6|2776.6|2783.6|2777.6|2783.8|2777.8|2782.4|2776.4|9
1635313590000|2021-10-27 05:46:30|2783.8|2777.8|2785.8|2779.8|2785.9|2779.9|2783.8|2777.8|9
1635313600000|2021-10-27 05:46:40|2785.6|2779.6|2785.8|2779.8|2786.6|2780.6|2785.6|2779.6|5
1635313610000|2021-10-27 05:46:50|2785.9|2779.9|2785.9|2779.9|2786|2780|2785.8|2779.8|8
1635313620000|2021-10-27 05:47:00|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|2785.6|2779.6|1
1635313630000|2021-10-27 05:47:10|2785.3|2779.3|2784.1|2778.1|2785.3|2779.3|2784.1|2778.1|5
1635313640000|2021-10-27 05:47:20|2784.4|2778.4|2782.4|2776.4|2784.4|2778.4|2782.4|2776.4|3
1635313660000|2021-10-27 05:47:40|2781.6|2775.6|2781.6|2775.6|2781.6|2775.6|2781.6|2775.6|1
1635313670000|2021-10-27 05:47:50|2781.9|2775.9|2781.6|2775.6|2781.9|2775.9|2781.6|2775.6|2
1635313680000|2021-10-27 05:48:00|2781.4|2775.4|2781.4|2775.4|2781.4|2775.4|2781.4|2775.4|1
1635313690000|2021-10-27 05:48:10|2781.5|2775.5|2784.9|2778.9|2784.9|2778.9|2781.5|2775.5|7
1635313700000|2021-10-27 05:48:20|2785.1|2779.1|2785.1|2779.1|2785.4|2779.4|2785.1|2779.1|3
1635313710000|2021-10-27 05:48:30|2785.6|2779.6|2786|2780|2786|2780|2785.4|2779.4|5
1635313720000|2021-10-27 05:48:40|2785.6|2779.6|2785.8|2779.8|2785.8|2779.8|2785.6|2779.6|2
1635313750000|2021-10-27 05:49:10|2786.4|2780.4|2786.4|2780.4|2786.4|2780.4|2786.4|2780.4|1
1635313760000|2021-10-27 05:49:20|2786.6|2780.6|2786.8|2780.8|2786.8|2780.8|2786.6|2780.6|2
1635313780000|2021-10-27 05:49:40|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|2787.3|2781.3|1
1635313790000|2021-10-27 05:49:50|2787.4|2781.4|2786.6|2780.6|2787.6|2781.6|2786.6|2780.6|4
1635313800000|2021-10-27 05:50:00|2787.1|2781.1|2786.6|2780.6|2787.8|2781.8|2786.5|2780.5|11
1635313810000|2021-10-27 05:50:10|2786.9|2780.9|2787.1|2781.1|2787.1|2781.1|2786.6|2780.6|8
1635313820000|2021-10-27 05:50:20|2787.4|2781.4|2788|2782|2788.3|2782.3|2787.4|2781.4|13
1635313830000|2021-10-27 05:50:30|2788.1|2782.1|2791.9|2785.9|2791.9|2785.9|2788.1|2782.1|7
1635313840000|2021-10-27 05:50:40|2791.6|2785.6|2791.5|2785.5|2791.6|2785.6|2791.4|2785.4|3
1635313850000|2021-10-27 05:50:50|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1635313860000|2021-10-27 05:51:00|2791.9|2785.9|2792.4|2786.4|2792.8|2786.8|2791.9|2785.9|6
1635313870000|2021-10-27 05:51:10|2792.1|2786.1|2792.3|2786.3|2792.3|2786.3|2792|2786|3
1635313880000|2021-10-27 05:51:20|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|1
1635313890000|2021-10-27 05:51:30|2793.4|2787.4|2793.3|2787.3|2793.9|2787.9|2793.1|2787.1|7
1635313900000|2021-10-27 05:51:40|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|1
1635313910000|2021-10-27 05:51:50|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|1
1635313920000|2021-10-27 05:52:00|2793|2787|2792.8|2786.8|2793|2787|2792.8|2786.8|2
1635313930000|2021-10-27 05:52:10|2792.5|2786.5|2791.1|2785.1|2792.5|2786.5|2791.1|2785.1|4
1635313940000|2021-10-27 05:52:20|2791.4|2785.4|2789.8|2783.8|2791.4|2785.4|2789.8|2783.8|5
1635313950000|2021-10-27 05:52:30|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1635313970000|2021-10-27 05:52:50|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1635313980000|2021-10-27 05:53:00|2789.4|2783.4|2787.9|2781.9|2789.4|2783.4|2787.4|2781.4|5
1635313990000|2021-10-27 05:53:10|2788.1|2782.1|2789|2783|2789.4|2783.4|2787.9|2781.9|14
1635314000000|2021-10-27 05:53:20|2789.4|2783.4|2788.4|2782.4|2789.4|2783.4|2787.9|2781.9|14
1635314010000|2021-10-27 05:53:30|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|1
1635314020000|2021-10-27 05:53:40|2788.4|2782.4|2787.8|2781.8|2788.9|2782.9|2787.4|2781.4|16
1635314030000|2021-10-27 05:53:50|2788|2782|2787.9|2781.9|2788|2782|2787.9|2781.9|2
1635314040000|2021-10-27 05:54:00|2788.1|2782.1|2788.4|2782.4|2788.6|2782.6|2788.1|2782.1|4
1635314050000|2021-10-27 05:54:10|2788.1|2782.1|2787.9|2781.9|2788.1|2782.1|2787.9|2781.9|2
1635314060000|2021-10-27 05:54:20|2787.6|2781.6|2787.6|2781.6|2787.6|2781.6|2787.4|2781.4|4
1635314090000|2021-10-27 05:54:50|2787.5|2781.5|2787.1|2781.1|2787.5|2781.5|2787|2781|6
1635314100000|2021-10-27 05:55:00|2787|2781|2787.4|2781.4|2787.4|2781.4|2787|2781|3
1635314110000|2021-10-27 05:55:10|2787.5|2781.5|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|5
1635314120000|2021-10-27 05:55:20|2787.1|2781.1|2787.1|2781.1|2787.1|2781.1|2787.1|2781.1|1
1635314130000|2021-10-27 05:55:30|2786.9|2780.9|2786.4|2780.4|2786.9|2780.9|2786.1|2780.1|7
1635314140000|2021-10-27 05:55:40|2786.3|2780.3|2786.4|2780.4|2786.4|2780.4|2785.9|2779.9|5
1635314150000|2021-10-27 05:55:50|2786.1|2780.1|2786.1|2780.1|2786.1|2780.1|2786.1|2780.1|1
1635314160000|2021-10-27 05:56:00|2786|2780|2786.1|2780.1|2786.1|2780.1|2785.6|2779.6|5
1635314170000|2021-10-27 05:56:10|2786|2780|2786|2780|2786|2780|2786|2780|1
1635314180000|2021-10-27 05:56:20|2786.1|2780.1|2783.1|2777.1|2786.1|2780.1|2783.1|2777.1|4
1635314190000|2021-10-27 05:56:30|2781.6|2775.6|2782.8|2776.8|2782.8|2776.8|2781.6|2775.6|3
1635314200000|2021-10-27 05:56:40|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|2782.5|2776.5|1
1635314210000|2021-10-27 05:56:50|2782.4|2776.4|2781.9|2775.9|2782.4|2776.4|2781.9|2775.9|6
1635314220000|2021-10-27 05:57:00|2782.1|2776.1|2781.1|2775.1|2782.1|2776.1|2781.1|2775.1|3
1635314230000|2021-10-27 05:57:10|2780.9|2774.9|2780.4|2774.4|2780.9|2774.9|2780.4|2774.4|3
1635314240000|2021-10-27 05:57:20|2780.3|2774.3|2781.1|2775.1|2781.1|2775.1|2780|2774|6
1635314250000|2021-10-27 05:57:30|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|2780.9|2774.9|1
1635314260000|2021-10-27 05:57:40|2780.6|2774.6|2780.6|2774.6|2780.6|2774.6|2780.5|2774.5|3
1635314270000|2021-10-27 05:57:50|2780.5|2774.5|2780.5|2774.5|2780.6|2774.6|2780.5|2774.5|3
1635314290000|2021-10-27 05:58:10|2780.3|2774.3|2782.1|2776.1|2782.4|2776.4|2780.3|2774.3|8
1635314310000|2021-10-27 05:58:30|2782|2776|2782.9|2776.9|2783.1|2777.1|2781.9|2775.9|10
1635314320000|2021-10-27 05:58:40|2782.5|2776.5|2782.6|2776.6|2782.6|2776.6|2782.4|2776.4|4
1635314330000|2021-10-27 05:58:50|2782.4|2776.4|2782|2776|2782.4|2776.4|2780.8|2774.8|9
1635314340000|2021-10-27 05:59:00|2782.3|2776.3|2780.9|2774.9|2782.3|2776.3|2780.9|2774.9|5
1635314350000|2021-10-27 05:59:10|2780.4|2774.4|2780.4|2774.4|2780.4|2774.4|2780.4|2774.4|1
1635314370000|2021-10-27 05:59:30|2780.6|2774.6|2783.4|2777.4|2783.4|2777.4|2780.6|2774.6|5
1635314400000|2021-10-27 06:00:00|2782.4|2776.4|2780.6|2774.6|2782.4|2776.4|2780.6|2774.6|7
1635314410000|2021-10-27 06:00:10|2780.4|2774.4|2781.4|2775.4|2781.6|2775.6|2780.4|2774.4|6
1635314420000|2021-10-27 06:00:20|2781.6|2775.6|2781.8|2775.8|2781.8|2775.8|2781.6|2775.6|2
1635314430000|2021-10-27 06:00:30|2782|2776|2777.4|2771.4|2782|2776|2777|2771|9
1635314440000|2021-10-27 06:00:40|2777.1|2771.1|2776.4|2770.4|2777.1|2771.1|2776.4|2770.4|5
1635314450000|2021-10-27 06:00:50|2776.6|2770.6|2776.9|2770.9|2777|2771|2776.1|2770.1|5
1635314460000|2021-10-27 06:01:00|2777.1|2771.1|2777.1|2771.1|2777.1|2771.1|2777.1|2771.1|1
1635314470000|2021-10-27 06:01:10|2777.4|2771.4|2777.4|2771.4|2777.4|2771.4|2777.4|2771.4|1
1635314480000|2021-10-27 06:01:20|2777.5|2771.5|2778.6|2772.6|2778.6|2772.6|2777.5|2771.5|5
1635314490000|2021-10-27 06:01:30|2779.3|2773.3|2778.9|2772.9|2779.3|2773.3|2778.9|2772.9|6
1635314500000|2021-10-27 06:01:40|2778.6|2772.6|2778.1|2772.1|2778.6|2772.6|2778|2772|6
1635314510000|2021-10-27 06:01:50|2778.4|2772.4|2778.4|2772.4|2779.4|2773.4|2778.4|2772.4|10
1635314520000|2021-10-27 06:02:00|2778|2772|2775.6|2769.6|2778|2772|2774.9|2768.9|13
1635314530000|2021-10-27 06:02:10|2775.4|2769.4|2776.1|2770.1|2776.1|2770.1|2774.9|2768.9|5
1635314540000|2021-10-27 06:02:20|2776.4|2770.4|2774.6|2768.6|2776.4|2770.4|2774.6|2768.6|6
1635314550000|2021-10-27 06:02:30|2773.5|2767.5|2773.3|2767.3|2773.5|2767.5|2773.3|2767.3|2
1635314560000|2021-10-27 06:02:40|2773.1|2767.1|2772|2766|2773.1|2767.1|2771.4|2765.4|10
1635314570000|2021-10-27 06:02:50|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|2771.9|2765.9|1
1635314580000|2021-10-27 06:03:00|2772.1|2766.1|2771.1|2765.1|2772.1|2766.1|2771.1|2765.1|5
1635314590000|2021-10-27 06:03:10|2770.9|2764.9|2770.6|2764.6|2771.1|2765.1|2770.1|2764.1|8
1635314600000|2021-10-27 06:03:20|2770.4|2764.4|2767|2761|2770.9|2764.9|2767|2761|12
1635314610000|2021-10-27 06:03:30|2766.5|2760.5|2765.6|2759.6|2767.4|2761.4|2765.6|2759.6|15
1635314620000|2021-10-27 06:03:40|2765.5|2759.5|2766.1|2760.1|2766.1|2760.1|2764.6|2758.6|14
1635314630000|2021-10-27 06:03:50|2766.6|2760.6|2767.6|2761.6|2767.9|2761.9|2766.6|2760.6|11
1635314640000|2021-10-27 06:04:00|2767.4|2761.4|2770.1|2764.1|2770.1|2764.1|2767.4|2761.4|7
1635314650000|2021-10-27 06:04:10|2770.4|2764.4|2771.1|2765.1|2771.1|2765.1|2770.4|2764.4|8
1635314660000|2021-10-27 06:04:20|2770.9|2764.9|2770.4|2764.4|2771.1|2765.1|2770.4|2764.4|12
1635314670000|2021-10-27 06:04:30|2770.1|2764.1|2767.6|2761.6|2770.1|2764.1|2767.6|2761.6|8
1635314680000|2021-10-27 06:04:40|2767.4|2761.4|2768.1|2762.1|2768.1|2762.1|2767.1|2761.1|6
1635314690000|2021-10-27 06:04:50|2768.6|2762.6|2768.6|2762.6|2768.8|2762.8|2768.5|2762.5|4
1635314700000|2021-10-27 06:05:00|2769.1|2763.1|2771.6|2765.6|2771.6|2765.6|2769.1|2763.1|5
1635314710000|2021-10-27 06:05:10|2771.9|2765.9|2772.1|2766.1|2772.3|2766.3|2771.9|2765.9|4
1635314720000|2021-10-27 06:05:20|2772.4|2766.4|2774.9|2768.9|2775.1|2769.1|2772.4|2766.4|7
1635314730000|2021-10-27 06:05:30|2775.6|2769.6|2776.4|2770.4|2777|2771|2775.6|2769.6|6
1635314740000|2021-10-27 06:05:40|2776.6|2770.6|2775|2769|2776.6|2770.6|2774.4|2768.4|8
1635314750000|2021-10-27 06:05:50|2775.1|2769.1|2775.1|2769.1|2775.1|2769.1|2775|2769|3
1635314760000|2021-10-27 06:06:00|2775|2769|2772.5|2766.5|2775|2769|2772.3|2766.3|9
1635314770000|2021-10-27 06:06:10|2772.3|2766.3|2772.1|2766.1|2772.3|2766.3|2772.1|2766.1|2
1635314780000|2021-10-27 06:06:20|2771.9|2765.9|2770.9|2764.9|2771.9|2765.9|2770.9|2764.9|4
1635314790000|2021-10-27 06:06:30|2770.8|2764.8|2769.5|2763.5|2770.8|2764.8|2769.5|2763.5|5
1635314800000|2021-10-27 06:06:40|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1635314810000|2021-10-27 06:06:50|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1635314820000|2021-10-27 06:07:00|2769.6|2763.6|2771.6|2765.6|2771.9|2765.9|2769.6|2763.6|5
1635314830000|2021-10-27 06:07:10|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|1
1635314840000|2021-10-27 06:07:20|2771.5|2765.5|2770.9|2764.9|2771.5|2765.5|2770.9|2764.9|4
1635314850000|2021-10-27 06:07:30|2771.6|2765.6|2771.9|2765.9|2771.9|2765.9|2771.6|2765.6|2
1635314860000|2021-10-27 06:07:40|2772.1|2766.1|2774.4|2768.4|2774.6|2768.6|2772.1|2766.1|5
1635314870000|2021-10-27 06:07:50|2774.1|2768.1|2773.9|2767.9|2774.1|2768.1|2773.9|2767.9|2
1635314880000|2021-10-27 06:08:00|2773.6|2767.6|2770.9|2764.9|2773.6|2767.6|2770.9|2764.9|10
1635314890000|2021-10-27 06:08:10|2770.8|2764.8|2769.1|2763.1|2770.8|2764.8|2769.1|2763.1|9
1635314900000|2021-10-27 06:08:20|2768.9|2762.9|2768.8|2762.8|2768.9|2762.9|2768.1|2762.1|5
1635314910000|2021-10-27 06:08:30|2768.6|2762.6|2769.3|2763.3|2769.3|2763.3|2768.1|2762.1|7
1635314920000|2021-10-27 06:08:40|2769.1|2763.1|2765.9|2759.9|2770.5|2764.5|2765.4|2759.4|14
1635314930000|2021-10-27 06:08:50|2766|2760|2765.4|2759.4|2766.1|2760.1|2764.4|2758.4|17
1635314940000|2021-10-27 06:09:00|2765.9|2759.9|2764.9|2758.9|2765.9|2759.9|2764.9|2758.9|4
1635314950000|2021-10-27 06:09:10|2765.1|2759.1|2765|2759|2765.6|2759.6|2765|2759|4
1635314960000|2021-10-27 06:09:20|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.1|2758.1|4
1635314970000|2021-10-27 06:09:30|2764.9|2758.9|2764.9|2758.9|2765.1|2759.1|2764.9|2758.9|4
1635314980000|2021-10-27 06:09:40|2765|2759|2764.4|2758.4|2765.1|2759.1|2764.4|2758.4|5
1635314990000|2021-10-27 06:09:50|2763.6|2757.6|2763.6|2757.6|2764.1|2758.1|2763.4|2757.4|10
1635315000000|2021-10-27 06:10:00|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|4
1635315010000|2021-10-27 06:10:10|2764.1|2758.1|2763.5|2757.5|2764.1|2758.1|2763.4|2757.4|7
1635315020000|2021-10-27 06:10:20|2763.4|2757.4|2763.4|2757.4|2763.6|2757.6|2763.4|2757.4|7
1635315030000|2021-10-27 06:10:30|2763.1|2757.1|2763.6|2757.6|2763.6|2757.6|2762.6|2756.6|7
1635315050000|2021-10-27 06:10:50|2763.8|2757.8|2763.9|2757.9|2763.9|2757.9|2763.8|2757.8|2
1635315060000|2021-10-27 06:11:00|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763|2757|8
1635315070000|2021-10-27 06:11:10|2763.5|2757.5|2763.1|2757.1|2763.6|2757.6|2762.6|2756.6|8
1635315080000|2021-10-27 06:11:20|2762.8|2756.8|2763.1|2757.1|2763.1|2757.1|2762.6|2756.6|6
1635315090000|2021-10-27 06:11:30|2763.4|2757.4|2763.6|2757.6|2763.6|2757.6|2763.4|2757.4|2
1635315100000|2021-10-27 06:11:40|2763.1|2757.1|2763.4|2757.4|2763.6|2757.6|2763|2757|6
1635315110000|2021-10-27 06:11:50|2763.1|2757.1|2763.4|2757.4|2763.6|2757.6|2763.1|2757.1|8
1635315120000|2021-10-27 06:12:00|2763.1|2757.1|2762.6|2756.6|2763.1|2757.1|2762.4|2756.4|11
1635315130000|2021-10-27 06:12:10|2762.4|2756.4|2761|2755|2762.8|2756.8|2761|2755|7
1635315140000|2021-10-27 06:12:20|2760.6|2754.6|2760.4|2754.4|2760.9|2754.9|2759.6|2753.6|13
1635315150000|2021-10-27 06:12:30|2760.1|2754.1|2758.9|2752.9|2760.1|2754.1|2758.6|2752.6|11
1635315160000|2021-10-27 06:12:40|2760.8|2754.8|2758.9|2752.9|2761|2755|2758.9|2752.9|14
1635315170000|2021-10-27 06:12:50|2759|2753|2758.6|2752.6|2759|2753|2758.1|2752.1|4
1635315180000|2021-10-27 06:13:00|2758.4|2752.4|2759.6|2753.6|2759.6|2753.6|2758.4|2752.4|4
1635315190000|2021-10-27 06:13:10|2759.9|2753.9|2761.9|2755.9|2762.3|2756.3|2759.9|2753.9|13
1635315200000|2021-10-27 06:13:20|2761.6|2755.6|2760.6|2754.6|2761.6|2755.6|2760.6|2754.6|6
1635315210000|2021-10-27 06:13:30|2760.4|2754.4|2759.6|2753.6|2760.4|2754.4|2759.1|2753.1|11
1635315220000|2021-10-27 06:13:40|2759.8|2753.8|2759|2753|2759.8|2753.8|2759|2753|7
1635315230000|2021-10-27 06:13:50|2758.8|2752.8|2760.1|2754.1|2760.1|2754.1|2758.6|2752.6|7
1635315240000|2021-10-27 06:14:00|2759.9|2753.9|2760.6|2754.6|2760.9|2754.9|2759.9|2753.9|8
1635315250000|2021-10-27 06:14:10|2760.8|2754.8|2761.6|2755.6|2762.3|2756.3|2760.6|2754.6|16
1635315260000|2021-10-27 06:14:20|2761.1|2755.1|2760.9|2754.9|2762.3|2756.3|2760.9|2754.9|9
1635315270000|2021-10-27 06:14:30|2760.8|2754.8|2759.6|2753.6|2760.9|2754.9|2759.6|2753.6|7
1635315280000|2021-10-27 06:14:40|2760.1|2754.1|2759.8|2753.8|2760.4|2754.4|2759.6|2753.6|6
1635315290000|2021-10-27 06:14:50|2759.9|2753.9|2761.9|2755.9|2761.9|2755.9|2759.9|2753.9|8
1635315300000|2021-10-27 06:15:00|2761.6|2755.6|2761.5|2755.5|2761.6|2755.6|2761.5|2755.5|2
1635315310000|2021-10-27 06:15:10|2761.8|2755.8|2761.9|2755.9|2762.1|2756.1|2761.8|2755.8|4
1635315320000|2021-10-27 06:15:20|2761.8|2755.8|2761.1|2755.1|2761.8|2755.8|2761.1|2755.1|4
1635315330000|2021-10-27 06:15:30|2761.3|2755.3|2761|2755|2761.3|2755.3|2760.4|2754.4|7
1635315340000|2021-10-27 06:15:40|2761.3|2755.3|2761.6|2755.6|2761.9|2755.9|2761.3|2755.3|4
1635315350000|2021-10-27 06:15:50|2761.4|2755.4|2760.6|2754.6|2761.6|2755.6|2760.6|2754.6|7
1635315360000|2021-10-27 06:16:00|2760.4|2754.4|2759.9|2753.9|2760.4|2754.4|2759.6|2753.6|10
1635315370000|2021-10-27 06:16:10|2760.1|2754.1|2755.1|2749.1|2760.1|2754.1|2754.6|2748.6|10
1635315380000|2021-10-27 06:16:20|2754.6|2748.6|2756|2750|2756.3|2750.3|2754.6|2748.6|6
1635315390000|2021-10-27 06:16:30|2756.1|2750.1|2755.1|2749.1|2756.1|2750.1|2755|2749|4
1635315400000|2021-10-27 06:16:40|2755|2749|2754.4|2748.4|2755|2749|2753.9|2747.9|11
1635315410000|2021-10-27 06:16:50|2754.6|2748.6|2754.9|2748.9|2754.9|2748.9|2754.6|2748.6|2
1635315420000|2021-10-27 06:17:00|2754.6|2748.6|2755.8|2749.8|2755.8|2749.8|2754.6|2748.6|4
1635315430000|2021-10-27 06:17:10|2755.9|2749.9|2753.4|2747.4|2755.9|2749.9|2753.4|2747.4|15
1635315440000|2021-10-27 06:17:20|2751.9|2745.9|2751.9|2745.9|2752|2746|2751.1|2745.1|12
1635315450000|2021-10-27 06:17:30|2752|2746|2746.6|2740.6|2753.9|2747.9|2745.6|2739.6|17
1635315460000|2021-10-27 06:17:40|2746.5|2740.5|2748.4|2742.4|2750.6|2744.6|2746.5|2740.5|18
1635315470000|2021-10-27 06:17:50|2747.5|2741.5|2750.4|2744.4|2750.9|2744.9|2747.4|2741.4|10
1635315480000|2021-10-27 06:18:00|2750.6|2744.6|2752.6|2746.6|2753|2747|2750.6|2744.6|14
1635315490000|2021-10-27 06:18:10|2751.8|2745.8|2748.3|2742.3|2754.3|2748.3|2748.3|2742.3|16
1635315500000|2021-10-27 06:18:20|2746.9|2740.9|2749.1|2743.1|2749.1|2743.1|2745.4|2739.4|10
1635315510000|2021-10-27 06:18:30|2749.4|2743.4|2749.4|2743.4|2749.5|2743.5|2748.9|2742.9|8
1635315520000|2021-10-27 06:18:40|2749.6|2743.6|2747.1|2741.1|2749.6|2743.6|2746|2740|10
1635315530000|2021-10-27 06:18:50|2747.6|2741.6|2746.5|2740.5|2748|2742|2746.5|2740.5|5
1635315540000|2021-10-27 06:19:00|2746.4|2740.4|2745.6|2739.6|2746.4|2740.4|2744.4|2738.4|11
1635315550000|2021-10-27 06:19:10|2745.4|2739.4|2747.4|2741.4|2747.4|2741.4|2745.1|2739.1|9
1635315560000|2021-10-27 06:19:20|2747.1|2741.1|2746.9|2740.9|2747.1|2741.1|2746.9|2740.9|2
1635315570000|2021-10-27 06:19:30|2746.6|2740.6|2746.4|2740.4|2746.6|2740.6|2746.1|2740.1|6
1635315580000|2021-10-27 06:19:40|2746.6|2740.6|2747.4|2741.4|2747.4|2741.4|2746.6|2740.6|5
1635315590000|2021-10-27 06:19:50|2745.9|2739.9|2746.9|2740.9|2746.9|2740.9|2745.5|2739.5|9
1635315600000|2021-10-27 06:20:00|2747.4|2741.4|2748.3|2742.3|2748.3|2742.3|2747.4|2741.4|4
1635315610000|2021-10-27 06:20:10|2748.5|2742.5|2749|2743|2749|2743|2748.1|2742.1|8
1635315620000|2021-10-27 06:20:20|2749.1|2743.1|2748.9|2742.9|2749.1|2743.1|2748.5|2742.5|6
1635315630000|2021-10-27 06:20:30|2748.4|2742.4|2748.4|2742.4|2749.4|2743.4|2748.1|2742.1|12
1635315640000|2021-10-27 06:20:40|2748.1|2742.1|2748.6|2742.6|2748.6|2742.6|2748.1|2742.1|3
1635315650000|2021-10-27 06:20:50|2748.8|2742.8|2749|2743|2749|2743|2748.8|2742.8|2
1635315660000|2021-10-27 06:21:00|2749.1|2743.1|2748.4|2742.4|2750.6|2744.6|2748.4|2742.4|8
1635315670000|2021-10-27 06:21:10|2748.1|2742.1|2746.9|2740.9|2748.1|2742.1|2746.6|2740.6|8
1635315680000|2021-10-27 06:21:20|2746.6|2740.6|2749.6|2743.6|2749.6|2743.6|2746.6|2740.6|10
1635315690000|2021-10-27 06:21:30|2749.9|2743.9|2750|2744|2750.8|2744.8|2749.6|2743.6|6
1635315700000|2021-10-27 06:21:40|2750.1|2744.1|2748.5|2742.5|2750.3|2744.3|2748.4|2742.4|10
1635315710000|2021-10-27 06:21:50|2748.4|2742.4|2748.4|2742.4|2748.4|2742.4|2748.4|2742.4|1
1635315720000|2021-10-27 06:22:00|2748|2742|2746.8|2740.8|2748|2742|2746.3|2740.3|10
1635315730000|2021-10-27 06:22:10|2746.6|2740.6|2745.3|2739.3|2746.6|2740.6|2745|2739|16
1635315740000|2021-10-27 06:22:20|2745.1|2739.1|2746.9|2740.9|2746.9|2740.9|2745.1|2739.1|10
1635315750000|2021-10-27 06:22:30|2747.1|2741.1|2747.9|2741.9|2748.1|2742.1|2747.1|2741.1|7
1635315760000|2021-10-27 06:22:40|2747.4|2741.4|2746.9|2740.9|2747.4|2741.4|2746.9|2740.9|3
1635315770000|2021-10-27 06:22:50|2745.6|2739.6|2746.5|2740.5|2746.5|2740.5|2744.4|2738.4|10
1635315780000|2021-10-27 06:23:00|2746.6|2740.6|2746.1|2740.1|2746.9|2740.9|2746.1|2740.1|4
1635315790000|2021-10-27 06:23:10|2746.4|2740.4|2747.1|2741.1|2747.1|2741.1|2746.4|2740.4|3
1635315800000|2021-10-27 06:23:20|2747.4|2741.4|2748.1|2742.1|2748.4|2742.4|2747.4|2741.4|11
1635315810000|2021-10-27 06:23:30|2748.4|2742.4|2748.1|2742.1|2748.4|2742.4|2748.1|2742.1|2
1635315820000|2021-10-27 06:23:40|2748.4|2742.4|2748.6|2742.6|2748.9|2742.9|2748.4|2742.4|6
1635315830000|2021-10-27 06:23:50|2748.3|2742.3|2747.4|2741.4|2748.3|2742.3|2747.1|2741.1|8
1635315840000|2021-10-27 06:24:00|2747.6|2741.6|2746.5|2740.5|2747.9|2741.9|2746.5|2740.5|6
1635315850000|2021-10-27 06:24:10|2746.4|2740.4|2745.1|2739.1|2746.4|2740.4|2745.1|2739.1|3
1635315860000|2021-10-27 06:24:20|2745.6|2739.6|2746.1|2740.1|2746.1|2740.1|2745.6|2739.6|4
1635315870000|2021-10-27 06:24:30|2746.4|2740.4|2747.1|2741.1|2747.4|2741.4|2746.4|2740.4|9
1635315880000|2021-10-27 06:24:40|2747.4|2741.4|2746.9|2740.9|2747.4|2741.4|2746.9|2740.9|7
1635315890000|2021-10-27 06:24:50|2746.6|2740.6|2746.4|2740.4|2746.6|2740.6|2746.4|2740.4|6
1635315920000|2021-10-27 06:25:20|2746.9|2740.9|2745.4|2739.4|2747.1|2741.1|2745.1|2739.1|9
1635315930000|2021-10-27 06:25:30|2745.1|2739.1|2741.9|2735.9|2745.1|2739.1|2741.9|2735.9|11
1635315940000|2021-10-27 06:25:40|2741.6|2735.6|2740.9|2734.9|2741.6|2735.6|2740.9|2734.9|7
1635315950000|2021-10-27 06:25:50|2739.6|2733.6|2739.1|2733.1|2739.6|2733.6|2739.1|2733.1|4
1635315970000|2021-10-27 06:26:10|2739.4|2733.4|2738.9|2732.9|2739.6|2733.6|2738.9|2732.9|6
1635315980000|2021-10-27 06:26:20|2739.1|2733.1|2741.6|2735.6|2741.6|2735.6|2739.1|2733.1|3
1635315990000|2021-10-27 06:26:30|2741.9|2735.9|2741.9|2735.9|2742|2736|2741.9|2735.9|3
1635316000000|2021-10-27 06:26:40|2742.1|2736.1|2744.6|2738.6|2744.6|2738.6|2742.1|2736.1|12
1635316010000|2021-10-27 06:26:50|2744.9|2738.9|2746.1|2740.1|2748.1|2742.1|2744.9|2738.9|10
1635316020000|2021-10-27 06:27:00|2746.6|2740.6|2744.3|2738.3|2746.6|2740.6|2744.1|2738.1|8
1635316030000|2021-10-27 06:27:10|2744.4|2738.4|2743.6|2737.6|2744.4|2738.4|2743.6|2737.6|3
1635316040000|2021-10-27 06:27:20|2743.9|2737.9|2744.1|2738.1|2744.1|2738.1|2743.9|2737.9|2
1635316050000|2021-10-27 06:27:30|2744.4|2738.4|2746.4|2740.4|2747.1|2741.1|2744.4|2738.4|6
1635316060000|2021-10-27 06:27:40|2746.6|2740.6|2747.3|2741.3|2747.9|2741.9|2746.4|2740.4|7
1635316070000|2021-10-27 06:27:50|2746.9|2740.9|2746.1|2740.1|2746.9|2740.9|2746.1|2740.1|12
1635316080000|2021-10-27 06:28:00|2745.8|2739.8|2743.1|2737.1|2745.9|2739.9|2743.1|2737.1|9
1635316090000|2021-10-27 06:28:10|2742.9|2736.9|2741.4|2735.4|2742.9|2736.9|2741.4|2735.4|11
1635316100000|2021-10-27 06:28:20|2741.1|2735.1|2741.4|2735.4|2741.5|2735.5|2741.1|2735.1|6
1635316110000|2021-10-27 06:28:30|2741.1|2735.1|2740.9|2734.9|2741.1|2735.1|2740.6|2734.6|5
1635316120000|2021-10-27 06:28:40|2740.6|2734.6|2739.6|2733.6|2740.6|2734.6|2739.5|2733.5|5
1635316130000|2021-10-27 06:28:50|2739.3|2733.3|2739|2733|2739.3|2733.3|2738.8|2732.8|10
1635316140000|2021-10-27 06:29:00|2739.3|2733.3|2743.9|2737.9|2743.9|2737.9|2739.3|2733.3|8
1635316150000|2021-10-27 06:29:10|2744.1|2738.1|2746.6|2740.6|2746.8|2740.8|2744.1|2738.1|6
1635316160000|2021-10-27 06:29:20|2746.8|2740.8|2748.6|2742.6|2748.6|2742.6|2746.6|2740.6|7
1635316170000|2021-10-27 06:29:30|2748.5|2742.5|2750.1|2744.1|2750.1|2744.1|2748.5|2742.5|7
1635316180000|2021-10-27 06:29:40|2749.9|2743.9|2748|2742|2749.9|2743.9|2747.9|2741.9|5
1635316190000|2021-10-27 06:29:50|2748.3|2742.3|2748.9|2742.9|2748.9|2742.9|2747.9|2741.9|9
1635316200000|2021-10-27 06:30:00|2749.1|2743.1|2746.5|2740.5|2749.1|2743.1|2745.4|2739.4|15
1635316210000|2021-10-27 06:30:10|2746.4|2740.4|2746.4|2740.4|2746.4|2740.4|2744.5|2738.5|15
1635316220000|2021-10-27 06:30:20|2746.6|2740.6|2746|2740|2746.9|2740.9|2746|2740|7
1635316230000|2021-10-27 06:30:30|2746.1|2740.1|2746.3|2740.3|2746.4|2740.4|2746.1|2740.1|3
1635316240000|2021-10-27 06:30:40|2746.4|2740.4|2745.6|2739.6|2746.4|2740.4|2745.3|2739.3|8
1635316250000|2021-10-27 06:30:50|2745.9|2739.9|2744.9|2738.9|2745.9|2739.9|2744.9|2738.9|5
1635316260000|2021-10-27 06:31:00|2744.8|2738.8|2742.9|2736.9|2744.8|2738.8|2742.6|2736.6|8
1635316280000|2021-10-27 06:31:20|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|1
1635316290000|2021-10-27 06:31:30|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1635316300000|2021-10-27 06:31:40|2745.1|2739.1|2746|2740|2746.1|2740.1|2745.1|2739.1|3
1635316310000|2021-10-27 06:31:50|2745.9|2739.9|2747|2741|2747|2741|2743.9|2737.9|13
1635316320000|2021-10-27 06:32:00|2747.1|2741.1|2746.6|2740.6|2747.4|2741.4|2746.4|2740.4|4
1635316330000|2021-10-27 06:32:10|2745.6|2739.6|2746.1|2740.1|2746.1|2740.1|2745.1|2739.1|4
1635316340000|2021-10-27 06:32:20|2746|2740|2744.4|2738.4|2746|2740|2743.9|2737.9|6
1635316350000|2021-10-27 06:32:30|2744.5|2738.5|2744.4|2738.4|2744.5|2738.5|2744.4|2738.4|2
1635316360000|2021-10-27 06:32:40|2744.6|2738.6|2747.9|2741.9|2747.9|2741.9|2744.6|2738.6|4
1635316370000|2021-10-27 06:32:50|2747.8|2741.8|2746.6|2740.6|2747.8|2741.8|2746.6|2740.6|7
1635316380000|2021-10-27 06:33:00|2746.8|2740.8|2746.9|2740.9|2748.1|2742.1|2746.8|2740.8|11
1635316390000|2021-10-27 06:33:10|2746.6|2740.6|2746|2740|2746.9|2740.9|2746|2740|6
1635316400000|2021-10-27 06:33:20|2745.9|2739.9|2741.8|2735.8|2746.1|2740.1|2741.8|2735.8|7
1635316410000|2021-10-27 06:33:30|2741.5|2735.5|2741.1|2735.1|2742.1|2736.1|2741.1|2735.1|4
1635316420000|2021-10-27 06:33:40|2741.4|2735.4|2742.1|2736.1|2742.1|2736.1|2741.4|2735.4|3
1635316430000|2021-10-27 06:33:50|2742.4|2736.4|2742.4|2736.4|2742.4|2736.4|2742.4|2736.4|1
1635316440000|2021-10-27 06:34:00|2742|2736|2742|2736|2742|2736|2742|2736|1
1635316450000|2021-10-27 06:34:10|2742.1|2736.1|2740.6|2734.6|2742.1|2736.1|2740.6|2734.6|6
1635316460000|2021-10-27 06:34:20|2740.4|2734.4|2740.4|2734.4|2740.8|2734.8|2739.9|2733.9|6
1635316470000|2021-10-27 06:34:30|2739.9|2733.9|2737.6|2731.6|2739.9|2733.9|2737.6|2731.6|4
1635316480000|2021-10-27 06:34:40|2738|2732|2736.9|2730.9|2738.6|2732.6|2732.1|2726.1|22
1635316490000|2021-10-27 06:34:50|2736.6|2730.6|2730.9|2724.9|2736.6|2730.6|2730.6|2724.6|9
1635316500000|2021-10-27 06:35:00|2730.3|2724.3|2731.4|2725.4|2731.4|2725.4|2729.9|2723.9|5
1635316510000|2021-10-27 06:35:10|2732.3|2726.3|2734.3|2728.3|2735.1|2729.1|2732.3|2726.3|9
1635316520000|2021-10-27 06:35:20|2734.4|2728.4|2735.5|2729.5|2735.5|2729.5|2734.1|2728.1|5
1635316530000|2021-10-27 06:35:30|2735.1|2729.1|2732.9|2726.9|2735.1|2729.1|2732.9|2726.9|5
1635316540000|2021-10-27 06:35:40|2733.1|2727.1|2733.9|2727.9|2733.9|2727.9|2733.1|2727.1|2
1635316550000|2021-10-27 06:35:50|2733.1|2727.1|2733.6|2727.6|2733.9|2727.9|2733.1|2727.1|5
1635316560000|2021-10-27 06:36:00|2733.9|2727.9|2730.4|2724.4|2733.9|2727.9|2730.4|2724.4|9
1635316570000|2021-10-27 06:36:10|2730.6|2724.6|2728.9|2722.9|2730.6|2724.6|2728.9|2722.9|5
1635316580000|2021-10-27 06:36:20|2728.8|2722.8|2729.8|2723.8|2730.5|2724.5|2728.8|2722.8|5
1635316590000|2021-10-27 06:36:30|2730.1|2724.1|2727.6|2721.6|2730.1|2724.1|2727.4|2721.4|8
1635316600000|2021-10-27 06:36:40|2727.5|2721.5|2727.6|2721.6|2728.1|2722.1|2727.5|2721.5|4
1635316610000|2021-10-27 06:36:50|2727.8|2721.8|2729.9|2723.9|2729.9|2723.9|2727.8|2721.8|8
1635316620000|2021-10-27 06:37:00|2729.6|2723.6|2728.4|2722.4|2730.4|2724.4|2727.9|2721.9|10
1635316630000|2021-10-27 06:37:10|2727.9|2721.9|2728.4|2722.4|2728.4|2722.4|2727.6|2721.6|4
1635316640000|2021-10-27 06:37:20|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|2
1635316650000|2021-10-27 06:37:30|2728.9|2722.9|2728.6|2722.6|2729.1|2723.1|2728.6|2722.6|4
1635316660000|2021-10-27 06:37:40|2729.9|2723.9|2733.1|2727.1|2733.1|2727.1|2729.9|2723.9|5
1635316670000|2021-10-27 06:37:50|2733.6|2727.6|2736|2730|2736|2730|2733.6|2727.6|4
1635316680000|2021-10-27 06:38:00|2735.6|2729.6|2733.1|2727.1|2735.6|2729.6|2732.9|2726.9|5
1635316690000|2021-10-27 06:38:10|2733|2727|2733.9|2727.9|2733.9|2727.9|2733|2727|3
1635316700000|2021-10-27 06:38:20|2734.1|2728.1|2739.4|2733.4|2739.4|2733.4|2734.1|2728.1|4
1635316710000|2021-10-27 06:38:30|2744.6|2738.6|2737.9|2731.9|2744.6|2738.6|2737.4|2731.4|12
1635316720000|2021-10-27 06:38:40|2738|2732|2737.5|2731.5|2738|2732|2737.1|2731.1|4
1635316730000|2021-10-27 06:38:50|2736.4|2730.4|2736.8|2730.8|2736.9|2730.9|2736.4|2730.4|3
1635316750000|2021-10-27 06:39:10|2736.9|2730.9|2737.4|2731.4|2737.4|2731.4|2736.9|2730.9|3
1635316760000|2021-10-27 06:39:20|2736.9|2730.9|2734.9|2728.9|2736.9|2730.9|2734.6|2728.6|7
1635316770000|2021-10-27 06:39:30|2734.4|2728.4|2733.9|2727.9|2734.4|2728.4|2733.9|2727.9|3
1635316780000|2021-10-27 06:39:40|2733.6|2727.6|2733.5|2727.5|2733.6|2727.6|2733.5|2727.5|4
1635316790000|2021-10-27 06:39:50|2733.9|2727.9|2733.6|2727.6|2734.4|2728.4|2733.4|2727.4|7
1635316800000|2021-10-27 06:40:00|2734.1|2728.1|2734.4|2728.4|2734.4|2728.4|2734.1|2728.1|2
1635316810000|2021-10-27 06:40:10|2734.6|2728.6|2737.6|2731.6|2737.6|2731.6|2734.6|2728.6|6
1635316820000|2021-10-27 06:40:20|2737.8|2731.8|2737.4|2731.4|2737.8|2731.8|2737.1|2731.1|5
1635316830000|2021-10-27 06:40:30|2739.9|2733.9|2740.9|2734.9|2740.9|2734.9|2739.9|2733.9|3
1635316840000|2021-10-27 06:40:40|2739.9|2733.9|2741.1|2735.1|2741.1|2735.1|2739.5|2733.5|4
1635316850000|2021-10-27 06:40:50|2741.4|2735.4|2742.4|2736.4|2742.4|2736.4|2741.4|2735.4|5
1635316860000|2021-10-27 06:41:00|2742|2736|2741.6|2735.6|2742|2736|2741.4|2735.4|3
1635316870000|2021-10-27 06:41:10|2742.1|2736.1|2742.6|2736.6|2742.9|2736.9|2742.1|2736.1|4
1635316880000|2021-10-27 06:41:20|2742.4|2736.4|2740.6|2734.6|2742.4|2736.4|2740.4|2734.4|7
1635316890000|2021-10-27 06:41:30|2740.4|2734.4|2740.3|2734.3|2740.4|2734.4|2739.6|2733.6|4
1635316900000|2021-10-27 06:41:40|2740.6|2734.6|2740.9|2734.9|2740.9|2734.9|2740.6|2734.6|3
1635316920000|2021-10-27 06:42:00|2740.8|2734.8|2737.6|2731.6|2740.8|2734.8|2737.6|2731.6|13
1635316930000|2021-10-27 06:42:10|2737.9|2731.9|2739.1|2733.1|2739.1|2733.1|2736.9|2730.9|5
1635316940000|2021-10-27 06:42:20|2739.4|2733.4|2739.3|2733.3|2739.6|2733.6|2739.3|2733.3|4
1635316950000|2021-10-27 06:42:30|2739.5|2733.5|2740.6|2734.6|2741.4|2735.4|2739.5|2733.5|8
1635316960000|2021-10-27 06:42:40|2740.9|2734.9|2741.6|2735.6|2741.6|2735.6|2740.9|2734.9|4
1635316970000|2021-10-27 06:42:50|2743.4|2737.4|2743.6|2737.6|2743.6|2737.6|2743.3|2737.3|3
1635316980000|2021-10-27 06:43:00|2743.9|2737.9|2743.6|2737.6|2744.8|2738.8|2743.1|2737.1|10
1635316990000|2021-10-27 06:43:10|2743.5|2737.5|2741.1|2735.1|2745.8|2739.8|2741.1|2735.1|8
1635317000000|2021-10-27 06:43:20|2740.9|2734.9|2740.6|2734.6|2740.9|2734.9|2740.5|2734.5|4
1635317020000|2021-10-27 06:43:40|2741|2735|2741.1|2735.1|2741.1|2735.1|2741|2735|2
1635317030000|2021-10-27 06:43:50|2740.6|2734.6|2740.1|2734.1|2740.6|2734.6|2740.1|2734.1|4
1635317040000|2021-10-27 06:44:00|2740.4|2734.4|2742.8|2736.8|2743.6|2737.6|2740.4|2734.4|7
1635317050000|2021-10-27 06:44:10|2743.4|2737.4|2743.1|2737.1|2743.4|2737.4|2743.1|2737.1|2
1635317060000|2021-10-27 06:44:20|2744|2738|2745.1|2739.1|2745.1|2739.1|2743.6|2737.6|7
1635317070000|2021-10-27 06:44:30|2745.4|2739.4|2745.6|2739.6|2745.6|2739.6|2745.1|2739.1|3
1635317080000|2021-10-27 06:44:40|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1635317090000|2021-10-27 06:44:50|2745.9|2739.9|2746.4|2740.4|2746.4|2740.4|2745.9|2739.9|3
1635317100000|2021-10-27 06:45:00|2745.3|2739.3|2747.4|2741.4|2747.9|2741.9|2745.1|2739.1|9
1635317110000|2021-10-27 06:45:10|2747.9|2741.9|2748.9|2742.9|2748.9|2742.9|2747.9|2741.9|11
1635317120000|2021-10-27 06:45:20|2748.4|2742.4|2746.6|2740.6|2748.4|2742.4|2745.8|2739.8|6
1635317130000|2021-10-27 06:45:30|2746.1|2740.1|2745.9|2739.9|2746.1|2740.1|2745.6|2739.6|6
1635317140000|2021-10-27 06:45:40|2746|2740|2746|2740|2746|2740|2746|2740|1
1635317150000|2021-10-27 06:45:50|2746.1|2740.1|2745.4|2739.4|2746.1|2740.1|2745.4|2739.4|5
1635317160000|2021-10-27 06:46:00|2745.9|2739.9|2746.8|2740.8|2746.8|2740.8|2745.3|2739.3|4
1635317170000|2021-10-27 06:46:10|2746.5|2740.5|2745.9|2739.9|2746.5|2740.5|2745.1|2739.1|5
1635317190000|2021-10-27 06:46:30|2746.1|2740.1|2750.3|2744.3|2750.4|2744.4|2746.1|2740.1|6
1635317200000|2021-10-27 06:46:40|2750.4|2744.4|2751.6|2745.6|2751.6|2745.6|2750.4|2744.4|4
1635317210000|2021-10-27 06:46:50|2752.1|2746.1|2754.4|2748.4|2754.6|2748.6|2752.1|2746.1|8
1635317220000|2021-10-27 06:47:00|2754|2748|2753.4|2747.4|2754|2748|2753.1|2747.1|8
1635317230000|2021-10-27 06:47:10|2753.3|2747.3|2753.1|2747.1|2753.4|2747.4|2752.9|2746.9|7
1635317240000|2021-10-27 06:47:20|2753.4|2747.4|2753.9|2747.9|2754.1|2748.1|2753.4|2747.4|5
1635317250000|2021-10-27 06:47:30|2753.6|2747.6|2754|2748|2754.4|2748.4|2753.3|2747.3|12
1635317260000|2021-10-27 06:47:40|2753.8|2747.8|2753.4|2747.4|2753.8|2747.8|2753.1|2747.1|20
1635317270000|2021-10-27 06:47:50|2753.3|2747.3|2751.6|2745.6|2753.5|2747.5|2751.6|2745.6|15
1635317280000|2021-10-27 06:48:00|2751.9|2745.9|2750.5|2744.5|2751.9|2745.9|2750.4|2744.4|12
1635317290000|2021-10-27 06:48:10|2750.6|2744.6|2749.9|2743.9|2750.6|2744.6|2749.9|2743.9|4
1635317300000|2021-10-27 06:48:20|2749.8|2743.8|2750.1|2744.1|2750.1|2744.1|2749.8|2743.8|3
1635317310000|2021-10-27 06:48:30|2750|2744|2748.9|2742.9|2750|2744|2748.9|2742.9|4
1635317320000|2021-10-27 06:48:40|2749|2743|2748.1|2742.1|2749|2743|2747.6|2741.6|6
1635317330000|2021-10-27 06:48:50|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|1
1635317340000|2021-10-27 06:49:00|2748.1|2742.1|2747.6|2741.6|2748.1|2742.1|2747.6|2741.6|3
1635317350000|2021-10-27 06:49:10|2747.9|2741.9|2747.6|2741.6|2747.9|2741.9|2747.6|2741.6|2
1635317360000|2021-10-27 06:49:20|2747.5|2741.5|2748|2742|2748.1|2742.1|2747.5|2741.5|8
1635317370000|2021-10-27 06:49:30|2748.1|2742.1|2749.9|2743.9|2749.9|2743.9|2748.1|2742.1|5
1635317380000|2021-10-27 06:49:40|2749.6|2743.6|2749.3|2743.3|2749.6|2743.6|2749|2743|5
1635317390000|2021-10-27 06:49:50|2749.1|2743.1|2750.3|2744.3|2750.3|2744.3|2749.1|2743.1|4
1635317400000|2021-10-27 06:50:00|2750.1|2744.1|2750.1|2744.1|2750.1|2744.1|2750.1|2744.1|1
1635317410000|2021-10-27 06:50:10|2749.9|2743.9|2748.9|2742.9|2749.9|2743.9|2748.9|2742.9|3
1635317420000|2021-10-27 06:50:20|2749|2743|2747.9|2741.9|2749|2743|2747.5|2741.5|10
1635317430000|2021-10-27 06:50:30|2748.5|2742.5|2748.5|2742.5|2749.1|2743.1|2748.5|2742.5|6
1635317440000|2021-10-27 06:50:40|2748.4|2742.4|2748.6|2742.6|2748.6|2742.6|2748.4|2742.4|2
1635317450000|2021-10-27 06:50:50|2748.5|2742.5|2748.4|2742.4|2748.5|2742.5|2747.9|2741.9|3
1635317460000|2021-10-27 06:51:00|2751.3|2745.3|2749.9|2743.9|2751.3|2745.3|2749.8|2743.8|6
1635317470000|2021-10-27 06:51:10|2749.6|2743.6|2748.4|2742.4|2749.6|2743.6|2748.4|2742.4|10
1635317480000|2021-10-27 06:51:20|2748.6|2742.6|2747.6|2741.6|2748.6|2742.6|2747.6|2741.6|3
1635317490000|2021-10-27 06:51:30|2747.9|2741.9|2747.1|2741.1|2747.9|2741.9|2746.6|2740.6|8
1635317500000|2021-10-27 06:51:40|2746.5|2740.5|2746.9|2740.9|2746.9|2740.9|2746|2740|7
1635317510000|2021-10-27 06:51:50|2747|2741|2746.9|2740.9|2747.5|2741.5|2746.9|2740.9|9
1635317520000|2021-10-27 06:52:00|2746.8|2740.8|2745.9|2739.9|2746.8|2740.8|2745.9|2739.9|3
1635317530000|2021-10-27 06:52:10|2746|2740|2746|2740|2746|2740|2745.8|2739.8|3
1635317540000|2021-10-27 06:52:20|2745.8|2739.8|2744.9|2738.9|2745.8|2739.8|2744.9|2738.9|4
1635317550000|2021-10-27 06:52:30|2745.3|2739.3|2749.1|2743.1|2749.4|2743.4|2745.3|2739.3|6
1635317560000|2021-10-27 06:52:40|2748.9|2742.9|2750.4|2744.4|2750.6|2744.6|2748.9|2742.9|6
1635317570000|2021-10-27 06:52:50|2749.9|2743.9|2751.6|2745.6|2751.8|2745.8|2749.9|2743.9|5
1635317580000|2021-10-27 06:53:00|2752.6|2746.6|2753.3|2747.3|2753.3|2747.3|2752.6|2746.6|2
1635317590000|2021-10-27 06:53:10|2753.5|2747.5|2754.4|2748.4|2755.3|2749.3|2753.4|2747.4|13
1635317600000|2021-10-27 06:53:20|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1635317610000|2021-10-27 06:53:30|2753.4|2747.4|2753.4|2747.4|2753.5|2747.5|2753.4|2747.4|3
1635317620000|2021-10-27 06:53:40|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|1
1635317630000|2021-10-27 06:53:50|2753|2747|2753.4|2747.4|2753.4|2747.4|2752.9|2746.9|8
1635317640000|2021-10-27 06:54:00|2753.1|2747.1|2753.4|2747.4|2753.4|2747.4|2753.1|2747.1|2
1635317650000|2021-10-27 06:54:10|2753.3|2747.3|2753.4|2747.4|2753.4|2747.4|2753|2747|5
1635317660000|2021-10-27 06:54:20|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.1|2747.1|3
1635317670000|2021-10-27 06:54:30|2753.1|2747.1|2753.4|2747.4|2753.4|2747.4|2753.1|2747.1|2
1635317690000|2021-10-27 06:54:50|2753.1|2747.1|2753.4|2747.4|2753.6|2747.6|2753.1|2747.1|6
1635317700000|2021-10-27 06:55:00|2753.3|2747.3|2755|2749|2755|2749|2753.3|2747.3|6
1635317710000|2021-10-27 06:55:10|2754.8|2748.8|2753.3|2747.3|2754.8|2748.8|2753.3|2747.3|9
1635317720000|2021-10-27 06:55:20|2753|2747|2753.5|2747.5|2754.3|2748.3|2753|2747|12
1635317730000|2021-10-27 06:55:30|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753|2747|3
1635317740000|2021-10-27 06:55:40|2753|2747|2756.3|2750.3|2756.3|2750.3|2753|2747|7
1635317750000|2021-10-27 06:55:50|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1635317760000|2021-10-27 06:56:00|2757.6|2751.6|2758.5|2752.5|2758.5|2752.5|2757.6|2751.6|4
1635317770000|2021-10-27 06:56:10|2758.3|2752.3|2759.5|2753.5|2759.5|2753.5|2758.3|2752.3|6
1635317780000|2021-10-27 06:56:20|2760|2754|2760.5|2754.5|2760.5|2754.5|2760|2754|5
1635317790000|2021-10-27 06:56:30|2761|2755|2761|2755|2761|2755|2760.8|2754.8|3
1635317800000|2021-10-27 06:56:40|2762|2756|2762.3|2756.3|2764.5|2758.5|2761.5|2755.5|17
1635317810000|2021-10-27 06:56:50|2762|2756|2762.3|2756.3|2762.3|2756.3|2762|2756|2
1635317820000|2021-10-27 06:57:00|2763.3|2757.3|2763.3|2757.3|2763.8|2757.8|2763|2757|10
1635317830000|2021-10-27 06:57:10|2763.8|2757.8|2762.8|2756.8|2764.5|2758.5|2762.3|2756.3|10
1635317840000|2021-10-27 06:57:20|2763|2757|2761.5|2755.5|2763|2757|2761.3|2755.3|6
1635317850000|2021-10-27 06:57:30|2761|2755|2761|2755|2761|2755|2761|2755|1
1635317860000|2021-10-27 06:57:40|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|3
1635317870000|2021-10-27 06:57:50|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1635317880000|2021-10-27 06:58:00|2760|2754|2759.3|2753.3|2760|2754|2759.3|2753.3|5
1635317890000|2021-10-27 06:58:10|2759|2753|2759.5|2753.5|2760.3|2754.3|2758.5|2752.5|12
1635317900000|2021-10-27 06:58:20|2759.8|2753.8|2760.8|2754.8|2760.8|2754.8|2759.8|2753.8|6
1635317910000|2021-10-27 06:58:30|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1635317920000|2021-10-27 06:58:40|2760.5|2754.5|2758|2752|2760.5|2754.5|2758|2752|8
1635317930000|2021-10-27 06:58:50|2758.3|2752.3|2757.5|2751.5|2758.5|2752.5|2757.5|2751.5|6
1635317950000|2021-10-27 06:59:10|2757.8|2751.8|2756.8|2750.8|2757.8|2751.8|2756|2750|4
1635317970000|2021-10-27 06:59:30|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1635317980000|2021-10-27 06:59:40|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1635317990000|2021-10-27 06:59:50|2755.8|2749.8|2754.3|2748.3|2756|2750|2754.3|2748.3|6
1635318000000|2021-10-27 07:00:00|2754|2748|2755.8|2749.8|2755.8|2749.8|2753.3|2747.3|12
1635318010000|2021-10-27 07:00:10|2756|2750|2759.5|2753.5|2759.5|2753.5|2756|2750|6
1635318030000|2021-10-27 07:00:30|2757.5|2751.5|2757.8|2751.8|2758.3|2752.3|2756.5|2750.5|17
1635318040000|2021-10-27 07:00:40|2757|2751|2758.5|2752.5|2758.8|2752.8|2757|2751|5
1635318070000|2021-10-27 07:01:10|2757.8|2751.8|2756.8|2750.8|2758.3|2752.3|2756.8|2750.8|7
1635318080000|2021-10-27 07:01:20|2757|2751|2755.8|2749.8|2757|2751|2755|2749|7
1635318120000|2021-10-27 07:02:00|2756|2750|2756|2750|2756|2750|2756|2750|1
1635318130000|2021-10-27 07:02:10|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1635318140000|2021-10-27 07:02:20|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1635318150000|2021-10-27 07:02:30|2756.5|2750.5|2756.5|2750.5|2757.5|2751.5|2756.3|2750.3|4
1635318160000|2021-10-27 07:02:40|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|2
1635318170000|2021-10-27 07:02:50|2757|2751|2756.5|2750.5|2757.5|2751.5|2756.3|2750.3|7
1635318180000|2021-10-27 07:03:00|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1635318210000|2021-10-27 07:03:30|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1635318230000|2021-10-27 07:03:50|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1635318240000|2021-10-27 07:04:00|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|4
1635318250000|2021-10-27 07:04:10|2756.5|2750.5|2756.5|2750.5|2757|2751|2756.3|2750.3|6
1635318260000|2021-10-27 07:04:20|2757|2751|2757.3|2751.3|2757.3|2751.3|2757|2751|2
1635318270000|2021-10-27 07:04:30|2757.5|2751.5|2759.8|2753.8|2759.8|2753.8|2757.5|2751.5|4
1635318280000|2021-10-27 07:04:40|2760|2754|2761.5|2755.5|2762|2756|2760|2754|5
1635318290000|2021-10-27 07:04:50|2761.8|2755.8|2760.5|2754.5|2762.5|2756.5|2760.3|2754.3|9
1635318300000|2021-10-27 07:05:00|2759.8|2753.8|2760.3|2754.3|2761.5|2755.5|2759.8|2753.8|8
1635318310000|2021-10-27 07:05:10|2761.3|2755.3|2762|2756|2762|2756|2761.3|2755.3|4
1635318330000|2021-10-27 07:05:30|2762.3|2756.3|2762|2756|2762.5|2756.5|2762|2756|3
1635318340000|2021-10-27 07:05:40|2761.8|2755.8|2761|2755|2762|2756|2761|2755|7
1635318350000|2021-10-27 07:05:50|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1635318360000|2021-10-27 07:06:00|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|6
1635318370000|2021-10-27 07:06:10|2759.5|2753.5|2758.3|2752.3|2759.5|2753.5|2758.3|2752.3|7
1635318380000|2021-10-27 07:06:20|2758|2752|2758|2752|2758|2752|2758|2752|1
1635318390000|2021-10-27 07:06:30|2758.3|2752.3|2755.5|2749.5|2758.3|2752.3|2755.5|2749.5|12
1635318400000|2021-10-27 07:06:40|2755.3|2749.3|2755.8|2749.8|2755.8|2749.8|2755.3|2749.3|3
1635318410000|2021-10-27 07:06:50|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1635318440000|2021-10-27 07:07:20|2756|2750|2756|2750|2756.3|2750.3|2756|2750|3
1635318450000|2021-10-27 07:07:30|2755.8|2749.8|2755|2749|2755.8|2749.8|2755|2749|3
1635318460000|2021-10-27 07:07:40|2754.8|2748.8|2755|2749|2755|2749|2754.5|2748.5|11
1635318470000|2021-10-27 07:07:50|2754.8|2748.8|2755.3|2749.3|2755.5|2749.5|2754.8|2748.8|6
1635318480000|2021-10-27 07:08:00|2755.5|2749.5|2755.3|2749.3|2755.5|2749.5|2755.3|2749.3|2
1635318490000|2021-10-27 07:08:10|2755|2749|2755|2749|2755|2749|2754.5|2748.5|3
1635318500000|2021-10-27 07:08:20|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|7
1635318510000|2021-10-27 07:08:30|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|5
1635318520000|2021-10-27 07:08:40|2753.8|2747.8|2754|2748|2754.3|2748.3|2753.8|2747.8|5
1635318530000|2021-10-27 07:08:50|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753.3|2747.3|2
1635318540000|2021-10-27 07:09:00|2753|2747|2753.3|2747.3|2753.8|2747.8|2753|2747|5
1635318550000|2021-10-27 07:09:10|2753|2747|2753.3|2747.3|2753.3|2747.3|2753|2747|2
1635318570000|2021-10-27 07:09:30|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1635318580000|2021-10-27 07:09:40|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1635318590000|2021-10-27 07:09:50|2754|2748|2753.3|2747.3|2754|2748|2753.3|2747.3|3
1635318600000|2021-10-27 07:10:00|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753.3|2747.3|3
1635318610000|2021-10-27 07:10:10|2753|2747|2753.3|2747.3|2753.3|2747.3|2752.8|2746.8|4
1635318640000|2021-10-27 07:10:40|2753|2747|2754.3|2748.3|2754.3|2748.3|2753|2747|6
1635318650000|2021-10-27 07:10:50|2754.5|2748.5|2758|2752|2758|2752|2754.5|2748.5|6
1635318670000|2021-10-27 07:11:10|2757.8|2751.8|2759|2753|2759|2753|2757.5|2751.5|7
1635318680000|2021-10-27 07:11:20|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1635318690000|2021-10-27 07:11:30|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1635318720000|2021-10-27 07:12:00|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1635318730000|2021-10-27 07:12:10|2758|2752|2758|2752|2758|2752|2758|2752|1
1635318740000|2021-10-27 07:12:20|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|4
1635318780000|2021-10-27 07:13:00|2758.8|2752.8|2760.3|2754.3|2760.5|2754.5|2758.8|2752.8|5
1635318820000|2021-10-27 07:13:40|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|3
1635318830000|2021-10-27 07:13:50|2760.8|2754.8|2761.5|2755.5|2761.5|2755.5|2760.8|2754.8|5
1635318840000|2021-10-27 07:14:00|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1635318850000|2021-10-27 07:14:10|2762.3|2756.3|2763.3|2757.3|2763.3|2757.3|2762.3|2756.3|4
1635318860000|2021-10-27 07:14:20|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762|2756|4
1635318870000|2021-10-27 07:14:30|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1635318890000|2021-10-27 07:14:50|2761|2755|2760.5|2754.5|2761|2755|2760.5|2754.5|2
1635318900000|2021-10-27 07:15:00|2760.3|2754.3|2760.5|2754.5|2761|2755|2760.3|2754.3|5
1635318910000|2021-10-27 07:15:10|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1635318920000|2021-10-27 07:15:20|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1635318930000|2021-10-27 07:15:30|2760.8|2754.8|2760.8|2754.8|2761.5|2755.5|2760.8|2754.8|5
1635318940000|2021-10-27 07:15:40|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1635318950000|2021-10-27 07:15:50|2761|2755|2761|2755|2761|2755|2761|2755|1
1635318960000|2021-10-27 07:16:00|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|3
1635318970000|2021-10-27 07:16:10|2761|2755|2761|2755|2761|2755|2761|2755|1
1635318990000|2021-10-27 07:16:30|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1635319000000|2021-10-27 07:16:40|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|4
1635319010000|2021-10-27 07:16:50|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1635319030000|2021-10-27 07:17:10|2760.3|2754.3|2759|2753|2760.3|2754.3|2759|2753|8
1635319040000|2021-10-27 07:17:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1635319050000|2021-10-27 07:17:30|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1635319060000|2021-10-27 07:17:40|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1635319080000|2021-10-27 07:18:00|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1635319090000|2021-10-27 07:18:10|2758|2752|2757.5|2751.5|2758|2752|2757.5|2751.5|2
1635319100000|2021-10-27 07:18:20|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1635319110000|2021-10-27 07:18:30|2757.5|2751.5|2756.5|2750.5|2757.5|2751.5|2756.5|2750.5|3
1635319120000|2021-10-27 07:18:40|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1635319130000|2021-10-27 07:18:50|2756.3|2750.3|2757|2751|2757.3|2751.3|2756.3|2750.3|7
1635319140000|2021-10-27 07:19:00|2756.8|2750.8|2756.8|2750.8|2757|2751|2756.5|2750.5|5
1635319160000|2021-10-27 07:19:20|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1635319170000|2021-10-27 07:19:30|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1635319180000|2021-10-27 07:19:40|2756.5|2750.5|2755.8|2749.8|2756.5|2750.5|2755.8|2749.8|2
1635319190000|2021-10-27 07:19:50|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1635319210000|2021-10-27 07:20:10|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2755.5|2749.5|2
1635319230000|2021-10-27 07:20:30|2755.3|2749.3|2755.8|2749.8|2755.8|2749.8|2755.3|2749.3|2
1635319260000|2021-10-27 07:21:00|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1635319280000|2021-10-27 07:21:20|2755.3|2749.3|2757.5|2751.5|2757.8|2751.8|2755.3|2749.3|8
1635319290000|2021-10-27 07:21:30|2756.3|2750.3|2755|2749|2756.3|2750.3|2754.8|2748.8|4
1635319300000|2021-10-27 07:21:40|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1635319310000|2021-10-27 07:21:50|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1635319320000|2021-10-27 07:22:00|2754.5|2748.5|2754|2748|2754.5|2748.5|2753.5|2747.5|3
1635319330000|2021-10-27 07:22:10|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1635319340000|2021-10-27 07:22:20|2754.3|2748.3|2753.3|2747.3|2754.3|2748.3|2753.3|2747.3|5
1635319360000|2021-10-27 07:22:40|2753.5|2747.5|2753.5|2747.5|2754.3|2748.3|2753.5|2747.5|6
1635319370000|2021-10-27 07:22:50|2754|2748|2754|2748|2754.3|2748.3|2753.8|2747.8|5
1635319380000|2021-10-27 07:23:00|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1635319390000|2021-10-27 07:23:10|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1635319400000|2021-10-27 07:23:20|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1635319410000|2021-10-27 07:23:30|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1635319420000|2021-10-27 07:23:40|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1635319450000|2021-10-27 07:24:10|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1635319460000|2021-10-27 07:24:20|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1635319470000|2021-10-27 07:24:30|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1635319480000|2021-10-27 07:24:40|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754|2748|3
1635319500000|2021-10-27 07:25:00|2754.5|2748.5|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|2
1635319520000|2021-10-27 07:25:20|2754.5|2748.5|2754.5|2748.5|2755|2749|2754.5|2748.5|7
1635319530000|2021-10-27 07:25:30|2755|2749|2755.3|2749.3|2755.3|2749.3|2754.3|2748.3|6
1635319540000|2021-10-27 07:25:40|2755.5|2749.5|2756.5|2750.5|2756.5|2750.5|2755.5|2749.5|3
1635319560000|2021-10-27 07:26:00|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1635319570000|2021-10-27 07:26:10|2756|2750|2756|2750|2756|2750|2756|2750|1
1635319590000|2021-10-27 07:26:30|2756.3|2750.3|2756.3|2750.3|2757|2751|2756.3|2750.3|12
1635319600000|2021-10-27 07:26:40|2756.8|2750.8|2757.8|2751.8|2757.8|2751.8|2756.8|2750.8|3
1635319620000|2021-10-27 07:27:00|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|2
1635319640000|2021-10-27 07:27:20|2757|2751|2756.8|2750.8|2757|2751|2756.8|2750.8|2
1635319650000|2021-10-27 07:27:30|2757|2751|2757|2751|2757|2751|2756.8|2750.8|3
1635319660000|2021-10-27 07:27:40|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1635319670000|2021-10-27 07:27:50|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1635319690000|2021-10-27 07:28:10|2755.5|2749.5|2754.3|2748.3|2755.5|2749.5|2754.3|2748.3|3
1635319700000|2021-10-27 07:28:20|2754|2748|2753.8|2747.8|2754|2748|2753.5|2747.5|5
1635319710000|2021-10-27 07:28:30|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1635319720000|2021-10-27 07:28:40|2753.3|2747.3|2753.5|2747.5|2754|2748|2753|2747|8
1635319730000|2021-10-27 07:28:50|2753.3|2747.3|2753.5|2747.5|2753.8|2747.8|2753.3|2747.3|6
1635319740000|2021-10-27 07:29:00|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753.3|2747.3|3
1635319750000|2021-10-27 07:29:10|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|2
1635319760000|2021-10-27 07:29:20|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753.3|2747.3|3
1635319770000|2021-10-27 07:29:30|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1635319780000|2021-10-27 07:29:40|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1635319790000|2021-10-27 07:29:50|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|4
1635319810000|2021-10-27 07:30:10|2753.5|2747.5|2753.8|2747.8|2754|2748|2753.5|2747.5|4
1635319820000|2021-10-27 07:30:20|2754|2748|2754.3|2748.3|2754.8|2748.8|2754|2748|4
1635319830000|2021-10-27 07:30:30|2754.5|2748.5|2755.5|2749.5|2755.5|2749.5|2754.3|2748.3|10
1635319840000|2021-10-27 07:30:40|2755|2749|2755|2749|2755|2749|2755|2749|1
1635319850000|2021-10-27 07:30:50|2754.8|2748.8|2754.8|2748.8|2755|2749|2754.8|2748.8|3
1635319860000|2021-10-27 07:31:00|2754.5|2748.5|2754.5|2748.5|2754.8|2748.8|2754.3|2748.3|4
1635319870000|2021-10-27 07:31:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1635319890000|2021-10-27 07:31:30|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1635319900000|2021-10-27 07:31:40|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754|2748|4
1635319910000|2021-10-27 07:31:50|2755|2749|2755|2749|2756|2750|2755|2749|5
1635319920000|2021-10-27 07:32:00|2755.5|2749.5|2757.3|2751.3|2757.3|2751.3|2755.5|2749.5|5
1635319930000|2021-10-27 07:32:10|2757|2751|2757|2751|2757|2751|2757|2751|1
1635319940000|2021-10-27 07:32:20|2757.3|2751.3|2757.3|2751.3|2757.8|2751.8|2757|2751|6
1635319950000|2021-10-27 07:32:30|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1635319970000|2021-10-27 07:32:50|2758.3|2752.3|2759.3|2753.3|2759.3|2753.3|2758.3|2752.3|3
1635319980000|2021-10-27 07:33:00|2759.5|2753.5|2759.5|2753.5|2760|2754|2759.5|2753.5|4
1635319990000|2021-10-27 07:33:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1635320000000|2021-10-27 07:33:20|2760|2754|2760|2754|2760|2754|2760|2754|1
1635320010000|2021-10-27 07:33:30|2759.8|2753.8|2760.5|2754.5|2760.5|2754.5|2759.8|2753.8|6
1635320030000|2021-10-27 07:33:50|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1635320040000|2021-10-27 07:34:00|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1635320050000|2021-10-27 07:34:10|2760.8|2754.8|2762|2756|2762.5|2756.5|2760.8|2754.8|6
1635320080000|2021-10-27 07:34:40|2762.3|2756.3|2765.5|2759.5|2765.5|2759.5|2762.3|2756.3|2
1635320090000|2021-10-27 07:34:50|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1635320100000|2021-10-27 07:35:00|2765.5|2759.5|2766.3|2760.3|2766.3|2760.3|2765.5|2759.5|2
1635320120000|2021-10-27 07:35:20|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1635320130000|2021-10-27 07:35:30|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1635320140000|2021-10-27 07:35:40|2766|2760|2766.5|2760.5|2766.5|2760.5|2766|2760|5
1635320150000|2021-10-27 07:35:50|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1635320160000|2021-10-27 07:36:00|2766.5|2760.5|2768.8|2762.8|2769|2763|2766.5|2760.5|4
1635320170000|2021-10-27 07:36:10|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1635320180000|2021-10-27 07:36:20|2768.3|2762.3|2768.8|2762.8|2768.8|2762.8|2768|2762|5
1635320210000|2021-10-27 07:36:50|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1635320230000|2021-10-27 07:37:10|2768.8|2762.8|2770.3|2764.3|2770.4|2764.4|2768.3|2762.3|6
1635320240000|2021-10-27 07:37:20|2770|2764|2770.1|2764.1|2770.1|2764.1|2770|2764|2
1635320250000|2021-10-27 07:37:30|2770.3|2764.3|2768.8|2762.8|2770.3|2764.3|2768.8|2762.8|3
1635320260000|2021-10-27 07:37:40|2768.5|2762.5|2767|2761|2768.5|2762.5|2766.8|2760.8|6
1635320270000|2021-10-27 07:37:50|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1635320280000|2021-10-27 07:38:00|2767|2761|2766.3|2760.3|2767|2761|2766|2760|5
1635320290000|2021-10-27 07:38:10|2766|2760|2765.8|2759.8|2766|2760|2765|2759|3
1635320300000|2021-10-27 07:38:20|2766|2760|2766|2760|2766.3|2760.3|2766|2760|3
1635320310000|2021-10-27 07:38:30|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1635320320000|2021-10-27 07:38:40|2765.3|2759.3|2765.8|2759.8|2765.8|2759.8|2765.3|2759.3|2
1635320340000|2021-10-27 07:39:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|3
1635320350000|2021-10-27 07:39:10|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1635320370000|2021-10-27 07:39:30|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|3
1635320390000|2021-10-27 07:39:50|2764.8|2758.8|2764|2758|2764.8|2758.8|2764|2758|5
1635320400000|2021-10-27 07:40:00|2764.3|2758.3|2765|2759|2765|2759|2764.3|2758.3|3
1635320410000|2021-10-27 07:40:10|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|2765.3|2759.3|1
1635320430000|2021-10-27 07:40:30|2765.5|2759.5|2766|2760|2766|2760|2765.5|2759.5|3
1635320460000|2021-10-27 07:41:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1635320490000|2021-10-27 07:41:30|2765.5|2759.5|2765|2759|2765.5|2759.5|2764.8|2758.8|4
1635320500000|2021-10-27 07:41:40|2765.3|2759.3|2766|2760|2766|2760|2765.3|2759.3|2
1635320510000|2021-10-27 07:41:50|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1635320520000|2021-10-27 07:42:00|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1635320530000|2021-10-27 07:42:10|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1635320540000|2021-10-27 07:42:20|2764.5|2758.5|2764.5|2758.5|2764.8|2758.8|2764.3|2758.3|4
1635320560000|2021-10-27 07:42:40|2764.3|2758.3|2763.3|2757.3|2764.3|2758.3|2763|2757|5
1635320570000|2021-10-27 07:42:50|2763.8|2757.8|2762.8|2756.8|2763.8|2757.8|2762.8|2756.8|5
1635320580000|2021-10-27 07:43:00|2762.5|2756.5|2761.5|2755.5|2762.5|2756.5|2761.5|2755.5|3
1635320590000|2021-10-27 07:43:10|2761.3|2755.3|2762.3|2756.3|2762.3|2756.3|2761.3|2755.3|3
1635320600000|2021-10-27 07:43:20|2763.5|2757.5|2762.8|2756.8|2764.3|2758.3|2762.8|2756.8|4
1635320610000|2021-10-27 07:43:30|2762|2756|2761.8|2755.8|2762|2756|2761.8|2755.8|2
1635320620000|2021-10-27 07:43:40|2760.5|2754.5|2761|2755|2761|2755|2760.5|2754.5|2
1635320630000|2021-10-27 07:43:50|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2759.8|2753.8|4
1635320640000|2021-10-27 07:44:00|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|3
1635320650000|2021-10-27 07:44:10|2761|2755|2761|2755|2761|2755|2761|2755|1
1635320670000|2021-10-27 07:44:30|2761.3|2755.3|2762.3|2756.3|2762.3|2756.3|2761.3|2755.3|2
1635320680000|2021-10-27 07:44:40|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1635320720000|2021-10-27 07:45:20|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|2
1635320740000|2021-10-27 07:45:40|2762|2756|2762|2756|2762|2756|2762|2756|1
1635320750000|2021-10-27 07:45:50|2761.8|2755.8|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|3
1635320760000|2021-10-27 07:46:00|2762|2756|2762|2756|2762|2756|2762|2756|1
1635320780000|2021-10-27 07:46:20|2761.8|2755.8|2760.5|2754.5|2761.8|2755.8|2760.5|2754.5|2
1635320790000|2021-10-27 07:46:30|2760|2754|2759.5|2753.5|2760|2754|2759.5|2753.5|2
1635320800000|2021-10-27 07:46:40|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1635320810000|2021-10-27 07:46:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1635320820000|2021-10-27 07:47:00|2759|2753|2759.5|2753.5|2759.5|2753.5|2759|2753|3
1635320830000|2021-10-27 07:47:10|2760.3|2754.3|2759.5|2753.5|2760.3|2754.3|2759.5|2753.5|2
1635320840000|2021-10-27 07:47:20|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1635320850000|2021-10-27 07:47:30|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1635320860000|2021-10-27 07:47:40|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1635320880000|2021-10-27 07:48:00|2759.5|2753.5|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|3
1635320900000|2021-10-27 07:48:20|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1635320920000|2021-10-27 07:48:40|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1635320930000|2021-10-27 07:48:50|2760|2754|2761.3|2755.3|2761.3|2755.3|2759.8|2753.8|4
1635320940000|2021-10-27 07:49:00|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1635321010000|2021-10-27 07:50:10|2761.5|2755.5|2762|2756|2762|2756|2761.5|2755.5|3
1635321020000|2021-10-27 07:50:20|2762.3|2756.3|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|4
1635321050000|2021-10-27 07:50:50|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1635321070000|2021-10-27 07:51:10|2762.5|2756.5|2761.5|2755.5|2762.5|2756.5|2761.5|2755.5|3
1635321080000|2021-10-27 07:51:20|2761.8|2755.8|2762.8|2756.8|2762.8|2756.8|2761.8|2755.8|2
1635321100000|2021-10-27 07:51:40|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1635321110000|2021-10-27 07:51:50|2762.5|2756.5|2760.3|2754.3|2762.5|2756.5|2760.3|2754.3|4
1635321120000|2021-10-27 07:52:00|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1635321130000|2021-10-27 07:52:10|2759.5|2753.5|2759|2753|2759.5|2753.5|2758.8|2752.8|5
1635321140000|2021-10-27 07:52:20|2758.8|2752.8|2758.3|2752.3|2758.8|2752.8|2758.3|2752.3|2
1635321150000|2021-10-27 07:52:30|2758|2752|2758|2752|2758|2752|2758|2752|1
1635321160000|2021-10-27 07:52:40|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1635321170000|2021-10-27 07:52:50|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1635321180000|2021-10-27 07:53:00|2758.5|2752.5|2759.3|2753.3|2759.3|2753.3|2758.5|2752.5|2
1635321190000|2021-10-27 07:53:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1635321200000|2021-10-27 07:53:20|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|2
1635321210000|2021-10-27 07:53:30|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|2
1635321230000|2021-10-27 07:53:50|2757.3|2751.3|2757|2751|2757.3|2751.3|2756.8|2750.8|4
1635321240000|2021-10-27 07:54:00|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1635321250000|2021-10-27 07:54:10|2757|2751|2757|2751|2757|2751|2757|2751|1
1635321260000|2021-10-27 07:54:20|2756.8|2750.8|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|2
1635321270000|2021-10-27 07:54:30|2756|2750|2756.3|2750.3|2756.3|2750.3|2756|2750|2
1635321300000|2021-10-27 07:55:00|2756|2750|2754.3|2748.3|2756|2750|2753.8|2747.8|10
1635321310000|2021-10-27 07:55:10|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2753.8|2747.8|4
1635321320000|2021-10-27 07:55:20|2756|2750|2756|2750|2757|2751|2756|2750|5
1635321330000|2021-10-27 07:55:30|2756.3|2750.3|2758.5|2752.5|2758.5|2752.5|2756.3|2750.3|7
1635321370000|2021-10-27 07:56:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1635321390000|2021-10-27 07:56:30|2759|2753|2759|2753|2759|2753|2759|2753|1
1635321420000|2021-10-27 07:57:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1635321430000|2021-10-27 07:57:10|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1635321440000|2021-10-27 07:57:20|2759|2753|2759|2753|2759|2753|2759|2753|1
1635321470000|2021-10-27 07:57:50|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1635321490000|2021-10-27 07:58:10|2759|2753|2759|2753|2759|2753|2759|2753|1
1635321500000|2021-10-27 07:58:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1635321510000|2021-10-27 07:58:30|2759|2753|2759|2753|2759|2753|2759|2753|1
1635321520000|2021-10-27 07:58:40|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1635321540000|2021-10-27 07:59:00|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1635321550000|2021-10-27 07:59:10|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1635321580000|2021-10-27 07:59:40|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759|2753|3
1635321590000|2021-10-27 07:59:50|2759.5|2753.5|2759|2753|2759.5|2753.5|2759|2753|2
1635321600000|2021-10-27 08:00:00|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|2
1635321610000|2021-10-27 08:00:10|2759|2753|2758.5|2752.5|2759|2753|2758.3|2752.3|5
1635321680000|2021-10-27 08:01:20|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.5|2752.5|4
1635321690000|2021-10-27 08:01:30|2759.3|2753.3|2757.8|2751.8|2759.3|2753.3|2757.3|2751.3|5
1635321700000|2021-10-27 08:01:40|2757.5|2751.5|2756.3|2750.3|2757.5|2751.5|2756.3|2750.3|6
1635321710000|2021-10-27 08:01:50|2756.8|2750.8|2756|2750|2756.8|2750.8|2756|2750|4
1635321720000|2021-10-27 08:02:00|2756.3|2750.3|2754.8|2748.8|2756.3|2750.3|2754.5|2748.5|7
1635321730000|2021-10-27 08:02:10|2755.8|2749.8|2755.5|2749.5|2755.8|2749.8|2754.5|2748.5|7
1635321740000|2021-10-27 08:02:20|2754|2748|2754|2748|2754|2748|2754|2748|1
1635321760000|2021-10-27 08:02:40|2754.3|2748.3|2755.3|2749.3|2755.3|2749.3|2754.3|2748.3|3
1635321770000|2021-10-27 08:02:50|2755|2749|2749.3|2743.3|2755.5|2749.5|2748.8|2742.8|11
1635321780000|2021-10-27 08:03:00|2748.5|2742.5|2747.5|2741.5|2749.3|2743.3|2747.5|2741.5|5
1635321790000|2021-10-27 08:03:10|2747.3|2741.3|2746.8|2740.8|2747.3|2741.3|2746.8|2740.8|2
1635321800000|2021-10-27 08:03:20|2747|2741|2746|2740|2747|2741|2746|2740|4
1635321810000|2021-10-27 08:03:30|2744.3|2738.3|2741.5|2735.5|2744.8|2738.8|2741.5|2735.5|9
1635321820000|2021-10-27 08:03:40|2741.3|2735.3|2740.5|2734.5|2741.3|2735.3|2739.8|2733.8|7
1635321830000|2021-10-27 08:03:50|2740|2734|2740|2734|2740.3|2734.3|2739.8|2733.8|4
1635321840000|2021-10-27 08:04:00|2740.3|2734.3|2741|2735|2741.3|2735.3|2740.3|2734.3|5
1635321850000|2021-10-27 08:04:10|2738.3|2732.3|2738.8|2732.8|2738.8|2732.8|2738.3|2732.3|2
1635321860000|2021-10-27 08:04:20|2740|2734|2737.8|2731.8|2740|2734|2735.8|2729.8|11
1635321870000|2021-10-27 08:04:30|2737.3|2731.3|2738.8|2732.8|2738.8|2732.8|2737.3|2731.3|2
1635321880000|2021-10-27 08:04:40|2738.5|2732.5|2737.5|2731.5|2738.5|2732.5|2737.5|2731.5|3
1635321900000|2021-10-27 08:05:00|2737.8|2731.8|2739|2733|2739|2733|2737.8|2731.8|3
1635321920000|2021-10-27 08:05:20|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1635321930000|2021-10-27 08:05:30|2738.5|2732.5|2737.5|2731.5|2738.5|2732.5|2737|2731|6
1635321940000|2021-10-27 08:05:40|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635321950000|2021-10-27 08:05:50|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635321960000|2021-10-27 08:06:00|2738.5|2732.5|2740.3|2734.3|2740.3|2734.3|2738.5|2732.5|3
1635321970000|2021-10-27 08:06:10|2740.5|2734.5|2741.5|2735.5|2741.8|2735.8|2740.5|2734.5|4
1635321980000|2021-10-27 08:06:20|2741.8|2735.8|2739.5|2733.5|2741.8|2735.8|2739.5|2733.5|6
1635321990000|2021-10-27 08:06:30|2739.8|2733.8|2740.3|2734.3|2740.3|2734.3|2739.8|2733.8|3
1635322010000|2021-10-27 08:06:50|2740|2734|2739.3|2733.3|2740.3|2734.3|2738.8|2732.8|7
1635322020000|2021-10-27 08:07:00|2739|2733|2739.5|2733.5|2739.5|2733.5|2738.8|2732.8|5
1635322030000|2021-10-27 08:07:10|2739.8|2733.8|2737|2731|2740.3|2734.3|2737|2731|5
1635322050000|2021-10-27 08:07:30|2737.3|2731.3|2737.8|2731.8|2737.8|2731.8|2737.3|2731.3|2
1635322060000|2021-10-27 08:07:40|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|3
1635322070000|2021-10-27 08:07:50|2739|2733|2737.8|2731.8|2739|2733|2737.5|2731.5|3
1635322080000|2021-10-27 08:08:00|2738|2732|2738.8|2732.8|2738.8|2732.8|2738|2732|4
1635322090000|2021-10-27 08:08:10|2738.5|2732.5|2740.5|2734.5|2740.8|2734.8|2738.5|2732.5|4
1635322100000|2021-10-27 08:08:20|2740.8|2734.8|2741.5|2735.5|2741.5|2735.5|2740.8|2734.8|3
1635322110000|2021-10-27 08:08:30|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.5|2735.5|3
1635322120000|2021-10-27 08:08:40|2742.3|2736.3|2741.5|2735.5|2742.3|2736.3|2741.5|2735.5|3
1635322130000|2021-10-27 08:08:50|2739|2733|2737.8|2731.8|2739|2733|2737.8|2731.8|4
1635322140000|2021-10-27 08:09:00|2737.3|2731.3|2739.5|2733.5|2739.5|2733.5|2736.3|2730.3|8
1635322150000|2021-10-27 08:09:10|2740|2734|2739.5|2733.5|2740.3|2734.3|2739.5|2733.5|5
1635322160000|2021-10-27 08:09:20|2739.8|2733.8|2739.8|2733.8|2740.3|2734.3|2739.8|2733.8|4
1635322170000|2021-10-27 08:09:30|2740|2734|2742.4|2736.4|2742.4|2736.4|2740|2734|5
1635322180000|2021-10-27 08:09:40|2742.3|2736.3|2739.8|2733.8|2742.5|2736.5|2738|2732|16
1635322190000|2021-10-27 08:09:50|2739.5|2733.5|2740.5|2734.5|2741.5|2735.5|2739.5|2733.5|5
1635322200000|2021-10-27 08:10:00|2740.8|2734.8|2742.5|2736.5|2742.5|2736.5|2740.8|2734.8|5
1635322210000|2021-10-27 08:10:10|2742.3|2736.3|2737.8|2731.8|2742.3|2736.3|2737.8|2731.8|11
1635322220000|2021-10-27 08:10:20|2737.3|2731.3|2738|2732|2738|2732|2737|2731|4
1635322230000|2021-10-27 08:10:30|2738.3|2732.3|2738.8|2732.8|2739|2733|2738.3|2732.3|3
1635322240000|2021-10-27 08:10:40|2738.3|2732.3|2737.5|2731.5|2738.3|2732.3|2737.5|2731.5|2
1635322250000|2021-10-27 08:10:50|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635322260000|2021-10-27 08:11:00|2737.8|2731.8|2738|2732|2738.3|2732.3|2737.8|2731.8|3
1635322270000|2021-10-27 08:11:10|2738.8|2732.8|2739.3|2733.3|2739.3|2733.3|2738.8|2732.8|3
1635322280000|2021-10-27 08:11:20|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|2740.5|2734.5|1
1635322290000|2021-10-27 08:11:30|2740.8|2734.8|2740.8|2734.8|2741|2735|2740.8|2734.8|3
1635322300000|2021-10-27 08:11:40|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1635322310000|2021-10-27 08:11:50|2741.5|2735.5|2742.8|2736.8|2743|2737|2741.5|2735.5|6
1635322320000|2021-10-27 08:12:00|2742.5|2736.5|2742|2736|2742.5|2736.5|2742|2736|3
1635322330000|2021-10-27 08:12:10|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1635322370000|2021-10-27 08:12:50|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|1
1635322390000|2021-10-27 08:13:10|2742.8|2736.8|2740.3|2734.3|2742.8|2736.8|2738.5|2732.5|10
1635322400000|2021-10-27 08:13:20|2739.8|2733.8|2741|2735|2741|2735|2739.8|2733.8|3
1635322410000|2021-10-27 08:13:30|2741.3|2735.3|2741.3|2735.3|2742.8|2736.8|2741.3|2735.3|4
1635322420000|2021-10-27 08:13:40|2741|2735|2741|2735|2741|2735|2741|2735|1
1635322430000|2021-10-27 08:13:50|2741.3|2735.3|2742|2736|2742|2736|2741.3|2735.3|2
1635322440000|2021-10-27 08:14:00|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1635322460000|2021-10-27 08:14:20|2742.5|2736.5|2741.8|2735.8|2742.5|2736.5|2741.8|2735.8|4
1635322470000|2021-10-27 08:14:30|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|1
1635322480000|2021-10-27 08:14:40|2742|2736|2741.3|2735.3|2742|2736|2741.3|2735.3|4
1635322490000|2021-10-27 08:14:50|2741|2735|2741.8|2735.8|2742.3|2736.3|2741|2735|6
1635322500000|2021-10-27 08:15:00|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|1
1635322530000|2021-10-27 08:15:30|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1635322540000|2021-10-27 08:15:40|2741|2735|2740.8|2734.8|2741|2735|2740.5|2734.5|3
1635322550000|2021-10-27 08:15:50|2741|2735|2742|2736|2742|2736|2741|2735|6
1635322580000|2021-10-27 08:16:20|2742.3|2736.3|2741|2735|2742.8|2736.8|2741|2735|8
1635322590000|2021-10-27 08:16:30|2741.3|2735.3|2740.8|2734.8|2741.3|2735.3|2740.8|2734.8|2
1635322600000|2021-10-27 08:16:40|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|4
1635322610000|2021-10-27 08:16:50|2741.5|2735.5|2742|2736|2742.5|2736.5|2741.5|2735.5|5
1635322620000|2021-10-27 08:17:00|2741.8|2735.8|2742|2736|2742.3|2736.3|2741.3|2735.3|5
1635322630000|2021-10-27 08:17:10|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1635322640000|2021-10-27 08:17:20|2742|2736|2741.5|2735.5|2742|2736|2741|2735|7
1635322650000|2021-10-27 08:17:30|2741.8|2735.8|2742.8|2736.8|2742.8|2736.8|2741.8|2735.8|3
1635322660000|2021-10-27 08:17:40|2742.5|2736.5|2741.5|2735.5|2742.5|2736.5|2741|2735|6
1635322670000|2021-10-27 08:17:50|2741.8|2735.8|2743|2737|2743|2737|2741.8|2735.8|5
1635322680000|2021-10-27 08:18:00|2743.3|2737.3|2744.3|2738.3|2744.3|2738.3|2743.3|2737.3|2
1635322690000|2021-10-27 08:18:10|2744|2738|2743.8|2737.8|2744|2738|2743.8|2737.8|2
1635322700000|2021-10-27 08:18:20|2743|2737|2743.5|2737.5|2743.5|2737.5|2742.3|2736.3|4
1635322710000|2021-10-27 08:18:30|2743.3|2737.3|2743|2737|2743.5|2737.5|2742.3|2736.3|7
1635322720000|2021-10-27 08:18:40|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|1
1635322730000|2021-10-27 08:18:50|2741.5|2735.5|2742|2736|2742|2736|2741.5|2735.5|2
1635322740000|2021-10-27 08:19:00|2742.3|2736.3|2743.8|2737.8|2743.8|2737.8|2742.3|2736.3|3
1635322770000|2021-10-27 08:19:30|2742.8|2736.8|2743.3|2737.3|2743.3|2737.3|2742.8|2736.8|2
1635322780000|2021-10-27 08:19:40|2743|2737|2743.8|2737.8|2743.8|2737.8|2743|2737|3
1635322790000|2021-10-27 08:19:50|2743.5|2737.5|2743.3|2737.3|2743.5|2737.5|2743.3|2737.3|2
1635322810000|2021-10-27 08:20:10|2743.5|2737.5|2743.5|2737.5|2744|2738|2743.5|2737.5|4
1635322840000|2021-10-27 08:20:40|2743.3|2737.3|2743.5|2737.5|2743.8|2737.8|2743.3|2737.3|3
1635322860000|2021-10-27 08:21:00|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|1
1635322870000|2021-10-27 08:21:10|2744|2738|2744.5|2738.5|2744.5|2738.5|2744|2738|2
1635322890000|2021-10-27 08:21:30|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1635322900000|2021-10-27 08:21:40|2745.3|2739.3|2746|2740|2746|2740|2745.3|2739.3|3
1635322920000|2021-10-27 08:22:00|2746.3|2740.3|2746.8|2740.8|2746.8|2740.8|2746.3|2740.3|2
1635322930000|2021-10-27 08:22:10|2747|2741|2747.3|2741.3|2747.5|2741.5|2747|2741|3
1635322940000|2021-10-27 08:22:20|2747|2741|2744.3|2738.3|2747|2741|2744.3|2738.3|10
1635322950000|2021-10-27 08:22:30|2743.8|2737.8|2744.3|2738.3|2744.8|2738.8|2742.8|2736.8|5
1635322960000|2021-10-27 08:22:40|2743|2737|2743.8|2737.8|2744.8|2738.8|2743|2737|9
1635322970000|2021-10-27 08:22:50|2743.5|2737.5|2743|2737|2743.8|2737.8|2742|2736|10
1635322980000|2021-10-27 08:23:00|2742.5|2736.5|2742.8|2736.8|2743.5|2737.5|2742.5|2736.5|4
1635322990000|2021-10-27 08:23:10|2742.5|2736.5|2744.5|2738.5|2744.5|2738.5|2742.5|2736.5|7
1635323010000|2021-10-27 08:23:30|2743.5|2737.5|2743|2737|2743.5|2737.5|2743|2737|2
1635323020000|2021-10-27 08:23:40|2742.3|2736.3|2743.5|2737.5|2744|2738|2741.8|2735.8|7
1635323030000|2021-10-27 08:23:50|2743.8|2737.8|2744.3|2738.3|2744.8|2738.8|2743.8|2737.8|4
1635323050000|2021-10-27 08:24:10|2744.5|2738.5|2745|2739|2745.5|2739.5|2744.5|2738.5|9
1635323060000|2021-10-27 08:24:20|2744.8|2738.8|2745|2739|2746.3|2740.3|2744|2738|7
1635323070000|2021-10-27 08:24:30|2744.8|2738.8|2744.5|2738.5|2744.8|2738.8|2744.3|2738.3|4
1635323080000|2021-10-27 08:24:40|2745|2739|2745.8|2739.8|2746.3|2740.3|2745|2739|7
1635323090000|2021-10-27 08:24:50|2745.3|2739.3|2745.3|2739.3|2745.8|2739.8|2745.3|2739.3|3
1635323100000|2021-10-27 08:25:00|2745.8|2739.8|2746|2740|2746.3|2740.3|2745.8|2739.8|3
1635323110000|2021-10-27 08:25:10|2745.8|2739.8|2746.3|2740.3|2746.3|2740.3|2745.8|2739.8|2
1635323120000|2021-10-27 08:25:20|2745.5|2739.5|2745|2739|2745.5|2739.5|2744|2738|9
1635323130000|2021-10-27 08:25:30|2745.5|2739.5|2746.5|2740.5|2746.5|2740.5|2745.5|2739.5|4
1635323140000|2021-10-27 08:25:40|2746.3|2740.3|2744.5|2738.5|2746.3|2740.3|2744.5|2738.5|5
1635323150000|2021-10-27 08:25:50|2745|2739|2745.8|2739.8|2745.8|2739.8|2745|2739|3
1635323160000|2021-10-27 08:26:00|2746.3|2740.3|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|2
1635323170000|2021-10-27 08:26:10|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746|2740|3
1635323180000|2021-10-27 08:26:20|2747|2741|2747.5|2741.5|2747.5|2741.5|2747|2741|3
1635323190000|2021-10-27 08:26:30|2747|2741|2745.5|2739.5|2747|2741|2745.5|2739.5|5
1635323200000|2021-10-27 08:26:40|2746|2740|2744.3|2738.3|2746.8|2740.8|2744|2738|5
1635323210000|2021-10-27 08:26:50|2743.8|2737.8|2743.8|2737.8|2743.8|2737.8|2743.5|2737.5|3
1635323220000|2021-10-27 08:27:00|2743|2737|2741.8|2735.8|2743|2737|2741.3|2735.3|6
1635323230000|2021-10-27 08:27:10|2741.5|2735.5|2741.8|2735.8|2742.3|2736.3|2741.5|2735.5|3
1635323240000|2021-10-27 08:27:20|2742|2736|2741.5|2735.5|2742|2736|2740.8|2734.8|4
1635323250000|2021-10-27 08:27:30|2741.8|2735.8|2742|2736|2742|2736|2741.5|2735.5|3
1635323260000|2021-10-27 08:27:40|2742.3|2736.3|2743|2737|2743|2737|2742.3|2736.3|3
1635323280000|2021-10-27 08:28:00|2743.5|2737.5|2742.8|2736.8|2743.5|2737.5|2742.8|2736.8|4
1635323300000|2021-10-27 08:28:20|2741.8|2735.8|2740.5|2734.5|2741.8|2735.8|2740.5|2734.5|6
1635323310000|2021-10-27 08:28:30|2741|2735|2739.3|2733.3|2741|2735|2739.3|2733.3|6
1635323340000|2021-10-27 08:29:00|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1635323350000|2021-10-27 08:29:10|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1635323370000|2021-10-27 08:29:30|2739.5|2733.5|2739.3|2733.3|2739.5|2733.5|2739.3|2733.3|2
1635323380000|2021-10-27 08:29:40|2738.8|2732.8|2735.3|2729.3|2738.8|2732.8|2735|2729|10
1635323390000|2021-10-27 08:29:50|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1635323400000|2021-10-27 08:30:00|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1635323410000|2021-10-27 08:30:10|2735.3|2729.3|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|3
1635323420000|2021-10-27 08:30:20|2735|2729|2735|2729|2735|2729|2734.8|2728.8|3
1635323430000|2021-10-27 08:30:30|2735.3|2729.3|2729.5|2723.5|2735.3|2729.3|2728.8|2722.8|15
1635323440000|2021-10-27 08:30:40|2728.5|2722.5|2726.8|2720.8|2728.5|2722.5|2726.8|2720.8|3
1635323450000|2021-10-27 08:30:50|2726.5|2720.5|2727.5|2721.5|2728|2722|2726.5|2720.5|4
1635323460000|2021-10-27 08:31:00|2727.8|2721.8|2728|2722|2728.3|2722.3|2727.8|2721.8|3
1635323470000|2021-10-27 08:31:10|2727.8|2721.8|2727.8|2721.8|2728.3|2722.3|2727.5|2721.5|7
1635323490000|2021-10-27 08:31:30|2727|2721|2725.8|2719.8|2727|2721|2725.5|2719.5|5
1635323500000|2021-10-27 08:31:40|2726|2720|2725.3|2719.3|2726.5|2720.5|2725.3|2719.3|7
1635323510000|2021-10-27 08:31:50|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1635323520000|2021-10-27 08:32:00|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725|2719|4
1635323530000|2021-10-27 08:32:10|2724.5|2718.5|2724|2718|2725.5|2719.5|2724|2718|5
1635323540000|2021-10-27 08:32:20|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635323550000|2021-10-27 08:32:30|2723|2717|2718.5|2712.5|2723|2717|2717.5|2711.5|11
1635323560000|2021-10-27 08:32:40|2717.5|2711.5|2720|2714|2720.5|2714.5|2717.5|2711.5|8
1635323570000|2021-10-27 08:32:50|2721.3|2715.3|2720.3|2714.3|2721.8|2715.8|2719.5|2713.5|8
1635323590000|2021-10-27 08:33:10|2720|2714|2718.5|2712.5|2720|2714|2718.3|2712.3|7
1635323600000|2021-10-27 08:33:20|2718.3|2712.3|2720.5|2714.5|2720.8|2714.8|2718.3|2712.3|3
1635323610000|2021-10-27 08:33:30|2721.3|2715.3|2720.3|2714.3|2721.4|2715.4|2720.3|2714.3|6
1635323620000|2021-10-27 08:33:40|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1635323630000|2021-10-27 08:33:50|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.3|2713.3|5
1635323640000|2021-10-27 08:34:00|2720|2714|2722.3|2716.3|2722.3|2716.3|2720|2714|6
1635323650000|2021-10-27 08:34:10|2722|2716|2720.5|2714.5|2722|2716|2720.3|2714.3|6
1635323660000|2021-10-27 08:34:20|2720.3|2714.3|2719.5|2713.5|2720.3|2714.3|2719.5|2713.5|6
1635323670000|2021-10-27 08:34:30|2720|2714|2720|2714|2720.3|2714.3|2720|2714|3
1635323680000|2021-10-27 08:34:40|2719.5|2713.5|2719.5|2713.5|2720|2714|2719.5|2713.5|3
1635323690000|2021-10-27 08:34:50|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635323700000|2021-10-27 08:35:00|2720|2714|2720.8|2714.8|2720.8|2714.8|2720|2714|3
1635323720000|2021-10-27 08:35:20|2721|2715|2721.8|2715.8|2721.8|2715.8|2721|2715|6
1635323730000|2021-10-27 08:35:30|2721.5|2715.5|2722.5|2716.5|2722.5|2716.5|2721.5|2715.5|3
1635323740000|2021-10-27 08:35:40|2723.3|2717.3|2724|2718|2724|2718|2723.3|2717.3|2
1635323750000|2021-10-27 08:35:50|2724.3|2718.3|2722.3|2716.3|2724.3|2718.3|2721.8|2715.8|9
1635323760000|2021-10-27 08:36:00|2722|2716|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|4
1635323770000|2021-10-27 08:36:10|2722.5|2716.5|2723.8|2717.8|2723.8|2717.8|2722.5|2716.5|6
1635323780000|2021-10-27 08:36:20|2723.5|2717.5|2724|2718|2724|2718|2723.5|2717.5|2
1635323790000|2021-10-27 08:36:30|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|2
1635323800000|2021-10-27 08:36:40|2725|2719|2727|2721|2727|2721|2724.8|2718.8|6
1635323810000|2021-10-27 08:36:50|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1635323830000|2021-10-27 08:37:10|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635323840000|2021-10-27 08:37:20|2726.3|2720.3|2726.5|2720.5|2727|2721|2726.3|2720.3|5
1635323850000|2021-10-27 08:37:30|2727|2721|2725|2719|2727|2721|2725|2719|7
1635323860000|2021-10-27 08:37:40|2724.8|2718.8|2722|2716|2724.8|2718.8|2721.8|2715.8|11
1635323870000|2021-10-27 08:37:50|2721.8|2715.8|2720.8|2714.8|2721.8|2715.8|2720.8|2714.8|4
1635323880000|2021-10-27 08:38:00|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720|2714|4
1635323900000|2021-10-27 08:38:20|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635323910000|2021-10-27 08:38:30|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635323920000|2021-10-27 08:38:40|2720.3|2714.3|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|3
1635323930000|2021-10-27 08:38:50|2720.8|2714.8|2722.3|2716.3|2722.3|2716.3|2720.8|2714.8|3
1635323940000|2021-10-27 08:39:00|2722|2716|2721.8|2715.8|2722.8|2716.8|2721.8|2715.8|5
1635323950000|2021-10-27 08:39:10|2721.5|2715.5|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|3
1635323960000|2021-10-27 08:39:20|2721.3|2715.3|2720|2714|2721.3|2715.3|2719.8|2713.8|4
1635323970000|2021-10-27 08:39:30|2719.8|2713.8|2720.5|2714.5|2720.5|2714.5|2719.8|2713.8|6
1635323980000|2021-10-27 08:39:40|2721.3|2715.3|2721.8|2715.8|2722|2716|2721.3|2715.3|3
1635323990000|2021-10-27 08:39:50|2721.5|2715.5|2722.5|2716.5|2722.5|2716.5|2721.5|2715.5|3
1635324000000|2021-10-27 08:40:00|2722.3|2716.3|2722|2716|2722.3|2716.3|2721.8|2715.8|3
1635324020000|2021-10-27 08:40:20|2721.8|2715.8|2721.8|2715.8|2722|2716|2721.8|2715.8|3
1635324030000|2021-10-27 08:40:30|2722|2716|2721.5|2715.5|2722.8|2716.8|2721.5|2715.5|6
1635324050000|2021-10-27 08:40:50|2722.3|2716.3|2723.8|2717.8|2724|2718|2722.3|2716.3|5
1635324060000|2021-10-27 08:41:00|2723.5|2717.5|2724|2718|2724|2718|2723.5|2717.5|2
1635324070000|2021-10-27 08:41:10|2725|2719|2725.5|2719.5|2725.8|2719.8|2725|2719|3
1635324080000|2021-10-27 08:41:20|2724.8|2718.8|2723.8|2717.8|2724.8|2718.8|2723.3|2717.3|9
1635324120000|2021-10-27 08:42:00|2724|2718|2724.3|2718.3|2724.3|2718.3|2723.5|2717.5|5
1635324130000|2021-10-27 08:42:10|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635324140000|2021-10-27 08:42:20|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1635324150000|2021-10-27 08:42:30|2724|2718|2719.3|2713.3|2724|2718|2719.3|2713.3|11
1635324160000|2021-10-27 08:42:40|2719.8|2713.8|2719.5|2713.5|2720.5|2714.5|2718.8|2712.8|11
1635324170000|2021-10-27 08:42:50|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635324180000|2021-10-27 08:43:00|2720|2714|2720.5|2714.5|2720.5|2714.5|2720|2714|3
1635324190000|2021-10-27 08:43:10|2720.3|2714.3|2719.8|2713.8|2720.8|2714.8|2719.8|2713.8|7
1635324200000|2021-10-27 08:43:20|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635324210000|2021-10-27 08:43:30|2719|2713|2716|2710|2719|2713|2716|2710|10
1635324220000|2021-10-27 08:43:40|2716.3|2710.3|2717.8|2711.8|2718|2712|2716.3|2710.3|8
1635324230000|2021-10-27 08:43:50|2717.5|2711.5|2720.3|2714.3|2720.3|2714.3|2717.5|2711.5|4
1635324240000|2021-10-27 08:44:00|2720|2714|2720|2714|2720|2714|2720|2714|1
1635324250000|2021-10-27 08:44:10|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635324260000|2021-10-27 08:44:20|2721.5|2715.5|2720.5|2714.5|2721.5|2715.5|2720.5|2714.5|2
1635324270000|2021-10-27 08:44:30|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1635324280000|2021-10-27 08:44:40|2721|2715|2720.8|2714.8|2721.3|2715.3|2720.8|2714.8|4
1635324300000|2021-10-27 08:45:00|2721|2715|2721.5|2715.5|2721.8|2715.8|2721|2715|3
1635324310000|2021-10-27 08:45:10|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635324320000|2021-10-27 08:45:20|2722.3|2716.3|2725|2719|2725|2719|2722.3|2716.3|4
1635324330000|2021-10-27 08:45:30|2725.3|2719.3|2727|2721|2727|2721|2725.3|2719.3|6
1635324340000|2021-10-27 08:45:40|2727.3|2721.3|2724|2718|2727.3|2721.3|2723.5|2717.5|9
1635324350000|2021-10-27 08:45:50|2724.3|2718.3|2725.8|2719.8|2725.8|2719.8|2724.3|2718.3|7
1635324360000|2021-10-27 08:46:00|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1635324370000|2021-10-27 08:46:10|2725.3|2719.3|2723.8|2717.8|2725.3|2719.3|2723.8|2717.8|5
1635324380000|2021-10-27 08:46:20|2724|2718|2724.5|2718.5|2724.5|2718.5|2723.8|2717.8|4
1635324390000|2021-10-27 08:46:30|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724.8|2718.8|2
1635324400000|2021-10-27 08:46:40|2725|2719|2725.5|2719.5|2725.5|2719.5|2724.8|2718.8|4
1635324410000|2021-10-27 08:46:50|2725.3|2719.3|2725.8|2719.8|2725.8|2719.8|2725.3|2719.3|3
1635324420000|2021-10-27 08:47:00|2725.5|2719.5|2725.3|2719.3|2725.5|2719.5|2725.3|2719.3|4
1635324430000|2021-10-27 08:47:10|2725.5|2719.5|2726.5|2720.5|2726.8|2720.8|2725.5|2719.5|3
1635324440000|2021-10-27 08:47:20|2726.8|2720.8|2727.5|2721.5|2727.5|2721.5|2726.8|2720.8|4
1635324450000|2021-10-27 08:47:30|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|4
1635324460000|2021-10-27 08:47:40|2726.8|2720.8|2726.8|2720.8|2727|2721|2726.8|2720.8|3
1635324470000|2021-10-27 08:47:50|2726.5|2720.5|2727.3|2721.3|2727.3|2721.3|2726.3|2720.3|5
1635324480000|2021-10-27 08:48:00|2727|2721|2726.5|2720.5|2727.3|2721.3|2726.5|2720.5|4
1635324490000|2021-10-27 08:48:10|2727|2721|2726|2720|2728.3|2722.3|2726|2720|10
1635324500000|2021-10-27 08:48:20|2726.3|2720.3|2726.3|2720.3|2726.8|2720.8|2726|2720|8
1635324510000|2021-10-27 08:48:30|2726.5|2720.5|2725.5|2719.5|2726.5|2720.5|2725.5|2719.5|9
1635324520000|2021-10-27 08:48:40|2725.3|2719.3|2723|2717|2725.3|2719.3|2723|2717|2
1635324530000|2021-10-27 08:48:50|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1635324540000|2021-10-27 08:49:00|2723.8|2717.8|2724.8|2718.8|2724.8|2718.8|2723.8|2717.8|2
1635324550000|2021-10-27 08:49:10|2724.5|2718.5|2724.3|2718.3|2725|2719|2724.3|2718.3|4
1635324570000|2021-10-27 08:49:30|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|4
1635324580000|2021-10-27 08:49:40|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|4
1635324590000|2021-10-27 08:49:50|2725|2719|2726.3|2720.3|2726.3|2720.3|2725|2719|5
1635324600000|2021-10-27 08:50:00|2726.5|2720.5|2727.8|2721.8|2727.8|2721.8|2726.5|2720.5|4
1635324620000|2021-10-27 08:50:20|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1635324630000|2021-10-27 08:50:30|2728.3|2722.3|2726.8|2720.8|2728.8|2722.8|2726.8|2720.8|5
1635324640000|2021-10-27 08:50:40|2727|2721|2728|2722|2728.8|2722.8|2726.5|2720.5|9
1635324660000|2021-10-27 08:51:00|2728.3|2722.3|2729|2723|2729|2723|2728|2722|4
1635324690000|2021-10-27 08:51:30|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635324700000|2021-10-27 08:51:40|2729|2723|2729|2723|2729|2723|2729|2723|1
1635324720000|2021-10-27 08:52:00|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635324740000|2021-10-27 08:52:20|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|2
1635324750000|2021-10-27 08:52:30|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635324760000|2021-10-27 08:52:40|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635324770000|2021-10-27 08:52:50|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635324790000|2021-10-27 08:53:10|2730.3|2724.3|2727.3|2721.3|2730.3|2724.3|2727.3|2721.3|8
1635324800000|2021-10-27 08:53:20|2727.5|2721.5|2728.8|2722.8|2728.8|2722.8|2727.5|2721.5|2
1635324810000|2021-10-27 08:53:30|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|2
1635324830000|2021-10-27 08:53:50|2729.5|2723.5|2730.5|2724.5|2730.8|2724.8|2729.5|2723.5|5
1635324840000|2021-10-27 08:54:00|2730.3|2724.3|2730.5|2724.5|2731|2725|2729.5|2723.5|8
1635324850000|2021-10-27 08:54:10|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2729.8|2723.8|4
1635324860000|2021-10-27 08:54:20|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635324870000|2021-10-27 08:54:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635324880000|2021-10-27 08:54:40|2731|2725|2730.8|2724.8|2731.5|2725.5|2730.8|2724.8|4
1635324890000|2021-10-27 08:54:50|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730|2724|3
1635324900000|2021-10-27 08:55:00|2730.5|2724.5|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|5
1635324910000|2021-10-27 08:55:10|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.3|2724.3|9
1635324920000|2021-10-27 08:55:20|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1635324930000|2021-10-27 08:55:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635324940000|2021-10-27 08:55:40|2730.8|2724.8|2730.5|2724.5|2731|2725|2730.5|2724.5|11
1635324950000|2021-10-27 08:55:50|2730.3|2724.3|2730|2724|2730.3|2724.3|2729.5|2723.5|6
1635324960000|2021-10-27 08:56:00|2730.3|2724.3|2728.5|2722.5|2730.3|2724.3|2728.5|2722.5|6
1635324970000|2021-10-27 08:56:10|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1635324980000|2021-10-27 08:56:20|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1635324990000|2021-10-27 08:56:30|2728.5|2722.5|2729.3|2723.3|2729.3|2723.3|2728.5|2722.5|4
1635325000000|2021-10-27 08:56:40|2728.8|2722.8|2728.3|2722.3|2729.3|2723.3|2728.3|2722.3|7
1635325010000|2021-10-27 08:56:50|2728.5|2722.5|2729|2723|2729|2723|2728.5|2722.5|4
1635325020000|2021-10-27 08:57:00|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1635325030000|2021-10-27 08:57:10|2729.3|2723.3|2728.8|2722.8|2729.8|2723.8|2728.8|2722.8|6
1635325040000|2021-10-27 08:57:20|2729|2723|2730|2724|2730|2724|2729|2723|4
1635325050000|2021-10-27 08:57:30|2730.3|2724.3|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|3
1635325060000|2021-10-27 08:57:40|2730|2724|2730|2724|2730|2724|2730|2724|1
1635325070000|2021-10-27 08:57:50|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635325090000|2021-10-27 08:58:10|2730.5|2724.5|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|4
1635325100000|2021-10-27 08:58:20|2730|2724|2730|2724|2730.8|2724.8|2730|2724|8
1635325110000|2021-10-27 08:58:30|2729.8|2723.8|2730.5|2724.5|2730.5|2724.5|2729.8|2723.8|4
1635325120000|2021-10-27 08:58:40|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635325150000|2021-10-27 08:59:10|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1635325160000|2021-10-27 08:59:20|2730.5|2724.5|2731.5|2725.5|2731.5|2725.5|2730.5|2724.5|4
1635325190000|2021-10-27 08:59:50|2731.8|2725.8|2732.3|2726.3|2732.5|2726.5|2731.8|2725.8|3
1635325200000|2021-10-27 09:00:00|2732|2726|2730.3|2724.3|2732|2726|2730.3|2724.3|4
1635325210000|2021-10-27 09:00:10|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635325220000|2021-10-27 09:00:20|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635325230000|2021-10-27 09:00:30|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1635325240000|2021-10-27 09:00:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635325270000|2021-10-27 09:01:10|2730.3|2724.3|2728.5|2722.5|2730.3|2724.3|2728.3|2722.3|5
1635325310000|2021-10-27 09:01:50|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1635325320000|2021-10-27 09:02:00|2728|2722|2726.5|2720.5|2728|2722|2726.5|2720.5|5
1635325350000|2021-10-27 09:02:30|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1635325360000|2021-10-27 09:02:40|2726.5|2720.5|2727.5|2721.5|2728|2722|2726.5|2720.5|8
1635325370000|2021-10-27 09:02:50|2728|2722|2728.5|2722.5|2728.5|2722.5|2728|2722|2
1635325390000|2021-10-27 09:03:10|2729.8|2723.8|2729.3|2723.3|2729.8|2723.8|2729.3|2723.3|2
1635325410000|2021-10-27 09:03:30|2729.5|2723.5|2730.8|2724.8|2730.8|2724.8|2729.5|2723.5|5
1635325420000|2021-10-27 09:03:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635325450000|2021-10-27 09:04:10|2731.3|2725.3|2732.3|2726.3|2732.3|2726.3|2731.3|2725.3|4
1635325460000|2021-10-27 09:04:20|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1635325470000|2021-10-27 09:04:30|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635325490000|2021-10-27 09:04:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635325510000|2021-10-27 09:05:10|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|3
1635325530000|2021-10-27 09:05:30|2731|2725|2730.5|2724.5|2731|2725|2730.5|2724.5|2
1635325620000|2021-10-27 09:07:00|2730.3|2724.3|2729|2723|2730.3|2724.3|2729|2723|2
1635325640000|2021-10-27 09:07:20|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|2
1635325670000|2021-10-27 09:07:50|2729.5|2723.5|2731|2725|2731.3|2725.3|2729.5|2723.5|3
1635325680000|2021-10-27 09:08:00|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635325690000|2021-10-27 09:08:10|2732.3|2726.3|2731|2725|2732.8|2726.8|2730.5|2724.5|6
1635325700000|2021-10-27 09:08:20|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635325720000|2021-10-27 09:08:40|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635325760000|2021-10-27 09:09:20|2733|2727|2732.3|2726.3|2733|2727|2732.3|2726.3|3
1635325770000|2021-10-27 09:09:30|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1635325800000|2021-10-27 09:10:00|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1635325810000|2021-10-27 09:10:10|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1635325820000|2021-10-27 09:10:20|2731.5|2725.5|2732|2726|2732.3|2726.3|2731.5|2725.5|4
1635325840000|2021-10-27 09:10:40|2732.3|2726.3|2729.3|2723.3|2732.5|2726.5|2729.3|2723.3|8
1635325850000|2021-10-27 09:10:50|2729|2723|2729|2723|2729|2723|2729|2723|1
1635325870000|2021-10-27 09:11:10|2729.5|2723.5|2729|2723|2729.8|2723.8|2729|2723|5
1635325900000|2021-10-27 09:11:40|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|4
1635325910000|2021-10-27 09:11:50|2729|2723|2729|2723|2729|2723|2729|2723|1
1635325960000|2021-10-27 09:12:40|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1635325980000|2021-10-27 09:13:00|2728.8|2722.8|2730.3|2724.3|2730.3|2724.3|2728.8|2722.8|2
1635325990000|2021-10-27 09:13:10|2730.8|2724.8|2731|2725|2731|2725|2730.3|2724.3|5
1635326000000|2021-10-27 09:13:20|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635326010000|2021-10-27 09:13:30|2731|2725|2732.3|2726.3|2732.3|2726.3|2731|2725|3
1635326020000|2021-10-27 09:13:40|2732.5|2726.5|2735|2729|2735|2729|2732.3|2726.3|4
1635326030000|2021-10-27 09:13:50|2733.8|2727.8|2735.3|2729.3|2735.3|2729.3|2733.8|2727.8|5
1635326040000|2021-10-27 09:14:00|2736.5|2730.5|2734|2728|2736.5|2730.5|2734|2728|7
1635326050000|2021-10-27 09:14:10|2733.5|2727.5|2734.5|2728.5|2734.5|2728.5|2733|2727|4
1635326060000|2021-10-27 09:14:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635326070000|2021-10-27 09:14:30|2735.3|2729.3|2735.8|2729.8|2735.8|2729.8|2735.3|2729.3|2
1635326080000|2021-10-27 09:14:40|2736|2730|2735.8|2729.8|2737|2731|2735.5|2729.5|10
1635326100000|2021-10-27 09:15:00|2735.5|2729.5|2734.8|2728.8|2735.5|2729.5|2734.8|2728.8|3
1635326110000|2021-10-27 09:15:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|3
1635326120000|2021-10-27 09:15:20|2735.3|2729.3|2733.5|2727.5|2735.3|2729.3|2733.5|2727.5|4
1635326150000|2021-10-27 09:15:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635326200000|2021-10-27 09:16:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635326210000|2021-10-27 09:16:50|2736|2730|2737.5|2731.5|2737.5|2731.5|2736|2730|5
1635326220000|2021-10-27 09:17:00|2737.3|2731.3|2737.8|2731.8|2739|2733|2737.3|2731.3|7
1635326230000|2021-10-27 09:17:10|2738|2732|2739.3|2733.3|2739.3|2733.3|2738|2732|2
1635326240000|2021-10-27 09:17:20|2738|2732|2738|2732|2739|2733|2737|2731|7
1635326250000|2021-10-27 09:17:30|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635326270000|2021-10-27 09:17:50|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1635326280000|2021-10-27 09:18:00|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1635326290000|2021-10-27 09:18:10|2737|2731|2736.3|2730.3|2737|2731|2735.5|2729.5|8
1635326300000|2021-10-27 09:18:20|2736.5|2730.5|2735.3|2729.3|2736.5|2730.5|2735|2729|5
1635326320000|2021-10-27 09:18:40|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1635326340000|2021-10-27 09:19:00|2736|2730|2736.8|2730.8|2736.8|2730.8|2736|2730|3
1635326350000|2021-10-27 09:19:10|2736.3|2730.3|2732.8|2726.8|2736.3|2730.3|2731.5|2725.5|12
1635326360000|2021-10-27 09:19:20|2733.3|2727.3|2733.5|2727.5|2734|2728|2732.8|2726.8|8
1635326370000|2021-10-27 09:19:30|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733|2727|3
1635326390000|2021-10-27 09:19:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635326400000|2021-10-27 09:20:00|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1635326410000|2021-10-27 09:20:10|2735.3|2729.3|2735|2729|2735.5|2729.5|2734.8|2728.8|8
1635326420000|2021-10-27 09:20:20|2736|2730|2737|2731|2737|2731|2736|2730|4
1635326440000|2021-10-27 09:20:40|2737.3|2731.3|2736.8|2730.8|2737.3|2731.3|2736.8|2730.8|2
1635326460000|2021-10-27 09:21:00|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635326470000|2021-10-27 09:21:10|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635326480000|2021-10-27 09:21:20|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635326490000|2021-10-27 09:21:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736|2730|3
1635326520000|2021-10-27 09:22:00|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635326530000|2021-10-27 09:22:10|2736.8|2730.8|2736.5|2730.5|2737.5|2731.5|2736.3|2730.3|10
1635326540000|2021-10-27 09:22:20|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|4
1635326550000|2021-10-27 09:22:30|2736.8|2730.8|2737|2731|2737.3|2731.3|2736.8|2730.8|3
1635326560000|2021-10-27 09:22:40|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1635326570000|2021-10-27 09:22:50|2737|2731|2737|2731|2737|2731|2737|2731|1
1635326610000|2021-10-27 09:23:30|2738|2732|2738|2732|2738|2732|2738|2732|1
1635326620000|2021-10-27 09:23:40|2738.5|2732.5|2737.8|2731.8|2738.8|2732.8|2736.8|2730.8|7
1635326630000|2021-10-27 09:23:50|2737.6|2731.6|2736.5|2730.5|2737.6|2731.6|2736.5|2730.5|4
1635326700000|2021-10-27 09:25:00|2736.8|2730.8|2738|2732|2738|2732|2736.8|2730.8|4
1635326720000|2021-10-27 09:25:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635326730000|2021-10-27 09:25:30|2737.8|2731.8|2738.5|2732.5|2738.5|2732.5|2737.8|2731.8|2
1635326780000|2021-10-27 09:26:20|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1635326800000|2021-10-27 09:26:40|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635326810000|2021-10-27 09:26:50|2738.8|2732.8|2739|2733|2739|2733|2738.8|2732.8|2
1635326820000|2021-10-27 09:27:00|2739.3|2733.3|2738.3|2732.3|2739.3|2733.3|2738.3|2732.3|4
1635326840000|2021-10-27 09:27:20|2738.5|2732.5|2739.3|2733.3|2739.3|2733.3|2738.5|2732.5|2
1635326850000|2021-10-27 09:27:30|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.3|2732.3|4
1635326860000|2021-10-27 09:27:40|2738.8|2732.8|2738|2732|2738.8|2732.8|2738|2732|2
1635326870000|2021-10-27 09:27:50|2738.5|2732.5|2738|2732|2738.8|2732.8|2738|2732|3
1635326880000|2021-10-27 09:28:00|2737.8|2731.8|2738.5|2732.5|2738.8|2732.8|2737.8|2731.8|7
1635326900000|2021-10-27 09:28:20|2738.8|2732.8|2739|2733|2739|2733|2738.8|2732.8|2
1635326950000|2021-10-27 09:29:10|2739.3|2733.3|2738.5|2732.5|2739.3|2733.3|2738|2732|7
1635326960000|2021-10-27 09:29:20|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1635326970000|2021-10-27 09:29:30|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635326980000|2021-10-27 09:29:40|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635326990000|2021-10-27 09:29:50|2737.8|2731.8|2737.3|2731.3|2738.3|2732.3|2737.3|2731.3|5
1635327000000|2021-10-27 09:30:00|2737|2731|2737.5|2731.5|2737.5|2731.5|2736.5|2730.5|4
1635327010000|2021-10-27 09:30:10|2738.5|2732.5|2739|2733|2739|2733|2738.5|2732.5|3
1635327040000|2021-10-27 09:30:40|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1635327050000|2021-10-27 09:30:50|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1635327080000|2021-10-27 09:31:20|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1635327100000|2021-10-27 09:31:40|2740|2734|2738.5|2732.5|2740|2734|2738.5|2732.5|6
1635327110000|2021-10-27 09:31:50|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1635327130000|2021-10-27 09:32:10|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635327160000|2021-10-27 09:32:40|2738.3|2732.3|2738|2732|2738.3|2732.3|2738|2732|2
1635327180000|2021-10-27 09:33:00|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635327200000|2021-10-27 09:33:20|2738.8|2732.8|2739|2733|2739|2733|2738.8|2732.8|2
1635327220000|2021-10-27 09:33:40|2739.3|2733.3|2739.5|2733.5|2739.8|2733.8|2739.3|2733.3|3
1635327230000|2021-10-27 09:33:50|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|2
1635327260000|2021-10-27 09:34:20|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|1
1635327270000|2021-10-27 09:34:30|2741|2735|2740.3|2734.3|2741|2735|2740.3|2734.3|3
1635327280000|2021-10-27 09:34:40|2740.5|2734.5|2740.3|2734.3|2740.5|2734.5|2740.3|2734.3|2
1635327300000|2021-10-27 09:35:00|2740.5|2734.5|2740.3|2734.3|2740.5|2734.5|2740.3|2734.3|2
1635327400000|2021-10-27 09:36:40|2740|2734|2741.3|2735.3|2741.3|2735.3|2740|2734|2
1635327410000|2021-10-27 09:36:50|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|1
1635327420000|2021-10-27 09:37:00|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1635327450000|2021-10-27 09:37:30|2741|2735|2741.3|2735.3|2741.3|2735.3|2741|2735|2
1635327460000|2021-10-27 09:37:40|2741|2735|2741|2735|2741|2735|2741|2735|1
1635327490000|2021-10-27 09:38:10|2741.3|2735.3|2741.5|2735.5|2741.5|2735.5|2741.3|2735.3|2
1635327510000|2021-10-27 09:38:30|2741.8|2735.8|2741.5|2735.5|2741.8|2735.8|2741.5|2735.5|2
1635327520000|2021-10-27 09:38:40|2742.3|2736.3|2743|2737|2743.5|2737.5|2742.3|2736.3|4
1635327540000|2021-10-27 09:39:00|2742|2736|2741|2735|2742|2736|2740.8|2734.8|6
1635327560000|2021-10-27 09:39:20|2741.3|2735.3|2742.3|2736.3|2742.3|2736.3|2741.3|2735.3|2
1635327580000|2021-10-27 09:39:40|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|1
1635327600000|2021-10-27 09:40:00|2742.8|2736.8|2743|2737|2744|2738|2742.8|2736.8|7
1635327610000|2021-10-27 09:40:10|2742.8|2736.8|2743|2737|2743|2737|2742.8|2736.8|4
1635327640000|2021-10-27 09:40:40|2743.3|2737.3|2743.8|2737.8|2743.8|2737.8|2743.3|2737.3|2
1635327660000|2021-10-27 09:41:00|2743.5|2737.5|2743.3|2737.3|2743.5|2737.5|2743.3|2737.3|2
1635327670000|2021-10-27 09:41:10|2743|2737|2743|2737|2743|2737|2743|2737|1
1635327680000|2021-10-27 09:41:20|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|1
1635327690000|2021-10-27 09:41:30|2742.5|2736.5|2742|2736|2742.5|2736.5|2742|2736|3
1635327700000|2021-10-27 09:41:40|2741.5|2735.5|2739.8|2733.8|2741.5|2735.5|2739.8|2733.8|5
1635327730000|2021-10-27 09:42:10|2740.5|2734.5|2741.8|2735.8|2741.8|2735.8|2740.5|2734.5|2
1635327760000|2021-10-27 09:42:40|2742|2736|2742.3|2736.3|2742.3|2736.3|2742|2736|2
1635327770000|2021-10-27 09:42:50|2743.5|2737.5|2742.3|2736.3|2743.5|2737.5|2741.8|2735.8|5
1635327800000|2021-10-27 09:43:20|2742|2736|2741.3|2735.3|2742|2736|2741.3|2735.3|3
1635327820000|2021-10-27 09:43:40|2741.5|2735.5|2741.5|2735.5|2742|2736|2741.3|2735.3|6
1635327830000|2021-10-27 09:43:50|2741|2735|2741|2735|2741|2735|2741|2735|1
1635327850000|2021-10-27 09:44:10|2741.3|2735.3|2742.3|2736.3|2742.3|2736.3|2741.3|2735.3|2
1635327860000|2021-10-27 09:44:20|2742.5|2736.5|2743|2737|2743.5|2737.5|2742.5|2736.5|4
1635327920000|2021-10-27 09:45:20|2743.3|2737.3|2742.5|2736.5|2744|2738|2742.5|2736.5|6
1635327930000|2021-10-27 09:45:30|2742.8|2736.8|2743.5|2737.5|2743.8|2737.8|2742.8|2736.8|3
1635327960000|2021-10-27 09:46:00|2743.3|2737.3|2743|2737|2743.3|2737.3|2743|2737|2
1635327970000|2021-10-27 09:46:10|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|1
1635327990000|2021-10-27 09:46:30|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1635328010000|2021-10-27 09:46:50|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|1
1635328020000|2021-10-27 09:47:00|2742.8|2736.8|2743|2737|2743.3|2737.3|2742.8|2736.8|3
1635328060000|2021-10-27 09:47:40|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|2742.8|2736.8|1
1635328140000|2021-10-27 09:49:00|2743|2737|2743.5|2737.5|2743.5|2737.5|2743|2737|2
1635328150000|2021-10-27 09:49:10|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|2743.3|2737.3|1
1635328190000|2021-10-27 09:49:50|2743.5|2737.5|2744|2738|2744|2738|2743.5|2737.5|2
1635328210000|2021-10-27 09:50:10|2744.5|2738.5|2743.3|2737.3|2744.5|2738.5|2743.3|2737.3|6
1635328300000|2021-10-27 09:51:40|2743.5|2737.5|2744.8|2738.8|2745.3|2739.3|2743.5|2737.5|9
1635328330000|2021-10-27 09:52:10|2744.5|2738.5|2744.3|2738.3|2744.5|2738.5|2744.3|2738.3|2
1635328350000|2021-10-27 09:52:30|2744|2738|2743.3|2737.3|2744|2738|2743.3|2737.3|3
1635328360000|2021-10-27 09:52:40|2742.8|2736.8|2742.5|2736.5|2742.8|2736.8|2742.3|2736.3|3
1635328370000|2021-10-27 09:52:50|2741.5|2735.5|2740|2734|2741.5|2735.5|2739.8|2733.8|5
1635328380000|2021-10-27 09:53:00|2741|2735|2741|2735|2741|2735|2741|2735|1
1635328390000|2021-10-27 09:53:10|2742.8|2736.8|2741.8|2735.8|2742.8|2736.8|2741.8|2735.8|6
1635328410000|2021-10-27 09:53:30|2741.5|2735.5|2738.8|2732.8|2741.5|2735.5|2737.3|2731.3|11
1635328420000|2021-10-27 09:53:40|2738.5|2732.5|2737.8|2731.8|2738.5|2732.5|2737.8|2731.8|3
1635328430000|2021-10-27 09:53:50|2737.5|2731.5|2736.3|2730.3|2737.5|2731.5|2736|2730|5
1635328440000|2021-10-27 09:54:00|2735.5|2729.5|2731.5|2725.5|2735.5|2729.5|2731.5|2725.5|4
1635328450000|2021-10-27 09:54:10|2731.3|2725.3|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|3
1635328460000|2021-10-27 09:54:20|2731.5|2725.5|2731|2725|2731.5|2725.5|2731|2725|2
1635328470000|2021-10-27 09:54:30|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635328490000|2021-10-27 09:54:50|2731.8|2725.8|2731.3|2725.3|2732|2726|2731.3|2725.3|4
1635328500000|2021-10-27 09:55:00|2731|2725|2730.5|2724.5|2731|2725|2730.3|2724.3|5
1635328510000|2021-10-27 09:55:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635328550000|2021-10-27 09:55:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635328560000|2021-10-27 09:56:00|2731|2725|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|4
1635328570000|2021-10-27 09:56:10|2731|2725|2732.3|2726.3|2732.3|2726.3|2731|2725|4
1635328580000|2021-10-27 09:56:20|2733|2727|2732|2726|2733|2727|2732|2726|4
1635328590000|2021-10-27 09:56:30|2731.8|2725.8|2731|2725|2731.8|2725.8|2731|2725|2
1635328600000|2021-10-27 09:56:40|2731.3|2725.3|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|3
1635328620000|2021-10-27 09:57:00|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731|2725|5
1635328680000|2021-10-27 09:58:00|2731.8|2725.8|2732.5|2726.5|2732.5|2726.5|2731.8|2725.8|5
1635328700000|2021-10-27 09:58:20|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635328710000|2021-10-27 09:58:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635328720000|2021-10-27 09:58:40|2733|2727|2732.5|2726.5|2733|2727|2732.5|2726.5|3
1635328730000|2021-10-27 09:58:50|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635328740000|2021-10-27 09:59:00|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|4
1635328750000|2021-10-27 09:59:10|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1635328760000|2021-10-27 09:59:20|2733.8|2727.8|2733.5|2727.5|2735.8|2729.8|2733.5|2727.5|7
1635328770000|2021-10-27 09:59:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635328780000|2021-10-27 09:59:40|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|2
1635328810000|2021-10-27 10:00:10|2735|2729|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|5
1635328820000|2021-10-27 10:00:20|2735.5|2729.5|2736.3|2730.3|2736.3|2730.3|2735.5|2729.5|3
1635328830000|2021-10-27 10:00:30|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1635328840000|2021-10-27 10:00:40|2736|2730|2736.8|2730.8|2737|2731|2736|2730|4
1635328850000|2021-10-27 10:00:50|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1635328860000|2021-10-27 10:01:00|2736|2730|2734.8|2728.8|2736|2730|2734.8|2728.8|2
1635328870000|2021-10-27 10:01:10|2734.5|2728.5|2734|2728|2734.5|2728.5|2734|2728|3
1635328880000|2021-10-27 10:01:20|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635328890000|2021-10-27 10:01:30|2734|2728|2734|2728|2734|2728|2734|2728|1
1635328900000|2021-10-27 10:01:40|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635328910000|2021-10-27 10:01:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635328920000|2021-10-27 10:02:00|2733.3|2727.3|2734.8|2728.8|2734.8|2728.8|2733.3|2727.3|4
1635328930000|2021-10-27 10:02:10|2734.3|2728.3|2730.8|2724.8|2734.3|2728.3|2730.8|2724.8|4
1635328940000|2021-10-27 10:02:20|2730.5|2724.5|2730.5|2724.5|2733.5|2727.5|2730.5|2724.5|11
1635328990000|2021-10-27 10:03:10|2730|2724|2729.5|2723.5|2730|2724|2729.5|2723.5|3
1635329000000|2021-10-27 10:03:20|2729.3|2723.3|2730.5|2724.5|2730.5|2724.5|2729.3|2723.3|5
1635329010000|2021-10-27 10:03:30|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635329040000|2021-10-27 10:04:00|2730.5|2724.5|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|4
1635329050000|2021-10-27 10:04:10|2730.5|2724.5|2728.5|2722.5|2730.5|2724.5|2728.5|2722.5|4
1635329070000|2021-10-27 10:04:30|2728.8|2722.8|2729.5|2723.5|2730|2724|2728.8|2722.8|4
1635329100000|2021-10-27 10:05:00|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635329110000|2021-10-27 10:05:10|2729|2723|2729|2723|2729|2723|2729|2723|1
1635329120000|2021-10-27 10:05:20|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635329130000|2021-10-27 10:05:30|2729.5|2723.5|2730.8|2724.8|2730.8|2724.8|2729.5|2723.5|4
1635329140000|2021-10-27 10:05:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635329160000|2021-10-27 10:06:00|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635329170000|2021-10-27 10:06:10|2731|2725|2731|2725|2731|2725|2731|2725|1
1635329180000|2021-10-27 10:06:20|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635329190000|2021-10-27 10:06:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1635329220000|2021-10-27 10:07:00|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.5|2724.5|4
1635329240000|2021-10-27 10:07:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635329260000|2021-10-27 10:07:40|2730.3|2724.3|2730.8|2724.8|2730.8|2724.8|2730.3|2724.3|3
1635329300000|2021-10-27 10:08:20|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.3|2724.3|4
1635329310000|2021-10-27 10:08:30|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635329340000|2021-10-27 10:09:00|2730|2724|2728.5|2722.5|2730|2724|2728.5|2722.5|5
1635329350000|2021-10-27 10:09:10|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1635329360000|2021-10-27 10:09:20|2729|2723|2729|2723|2729.8|2723.8|2729|2723|4
1635329370000|2021-10-27 10:09:30|2729.3|2723.3|2729.5|2723.5|2729.8|2723.8|2729.3|2723.3|3
1635329400000|2021-10-27 10:10:00|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635329420000|2021-10-27 10:10:20|2729.3|2723.3|2729.8|2723.8|2729.8|2723.8|2729.3|2723.3|2
1635329430000|2021-10-27 10:10:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1635329440000|2021-10-27 10:10:40|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635329450000|2021-10-27 10:10:50|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730|2724|4
1635329460000|2021-10-27 10:11:00|2730|2724|2729.5|2723.5|2730|2724|2729.5|2723.5|3
1635329470000|2021-10-27 10:11:10|2730.5|2724.5|2730|2724|2730.5|2724.5|2730|2724|2
1635329480000|2021-10-27 10:11:20|2729.8|2723.8|2730|2724|2730|2724|2729.5|2723.5|4
1635329490000|2021-10-27 10:11:30|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1635329500000|2021-10-27 10:11:40|2730.3|2724.3|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|4
1635329510000|2021-10-27 10:11:50|2729.5|2723.5|2729|2723|2729.5|2723.5|2728.8|2722.8|4
1635329520000|2021-10-27 10:12:00|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1635329540000|2021-10-27 10:12:20|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635329550000|2021-10-27 10:12:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635329560000|2021-10-27 10:12:40|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635329570000|2021-10-27 10:12:50|2728.8|2722.8|2731.8|2725.8|2731.8|2725.8|2728.8|2722.8|4
1635329580000|2021-10-27 10:13:00|2731.5|2725.5|2729.5|2723.5|2731.5|2725.5|2729.5|2723.5|5
1635329590000|2021-10-27 10:13:10|2729.8|2723.8|2729.8|2723.8|2731.5|2725.5|2729.8|2723.8|7
1635329600000|2021-10-27 10:13:20|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1635329610000|2021-10-27 10:13:30|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1635329640000|2021-10-27 10:14:00|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2728.8|2722.8|6
1635329650000|2021-10-27 10:14:10|2729|2723|2729.8|2723.8|2729.8|2723.8|2729|2723|2
1635329660000|2021-10-27 10:14:20|2730.5|2724.5|2729|2723|2730.5|2724.5|2728.8|2722.8|9
1635329670000|2021-10-27 10:14:30|2729.8|2723.8|2729.3|2723.3|2729.8|2723.8|2728.8|2722.8|5
1635329680000|2021-10-27 10:14:40|2728.8|2722.8|2728.3|2722.3|2728.8|2722.8|2728.3|2722.3|5
1635329690000|2021-10-27 10:14:50|2728.5|2722.5|2728.3|2722.3|2728.5|2722.5|2728|2722|4
1635329710000|2021-10-27 10:15:10|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|2
1635329720000|2021-10-27 10:15:20|2728.5|2722.5|2727.5|2721.5|2728.5|2722.5|2727.3|2721.3|3
1635329730000|2021-10-27 10:15:30|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635329750000|2021-10-27 10:15:50|2727.5|2721.5|2724.8|2718.8|2727.8|2721.8|2724.8|2718.8|3
1635329760000|2021-10-27 10:16:00|2724.5|2718.5|2724|2718|2724.5|2718.5|2724|2718|5
1635329790000|2021-10-27 10:16:30|2724.3|2718.3|2724.5|2718.5|2724.8|2718.8|2724.3|2718.3|3
1635329800000|2021-10-27 10:16:40|2724|2718|2723.5|2717.5|2724|2718|2723.5|2717.5|3
1635329810000|2021-10-27 10:16:50|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1635329820000|2021-10-27 10:17:00|2724|2718|2723.8|2717.8|2724|2718|2723.8|2717.8|2
1635329830000|2021-10-27 10:17:10|2723.5|2717.5|2723.3|2717.3|2723.5|2717.5|2723.3|2717.3|2
1635329840000|2021-10-27 10:17:20|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1635329850000|2021-10-27 10:17:30|2723.8|2717.8|2724|2718|2724|2718|2723.8|2717.8|2
1635329860000|2021-10-27 10:17:40|2723.8|2717.8|2723.8|2717.8|2724|2718|2723.8|2717.8|3
1635329920000|2021-10-27 10:18:40|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1635329940000|2021-10-27 10:19:00|2723|2717|2721.3|2715.3|2723|2717|2721.3|2715.3|3
1635329950000|2021-10-27 10:19:10|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.3|2715.3|3
1635329960000|2021-10-27 10:19:20|2721.5|2715.5|2721.8|2715.8|2722.3|2716.3|2721.3|2715.3|5
1635329970000|2021-10-27 10:19:30|2722.8|2716.8|2721.5|2715.5|2722.8|2716.8|2721.5|2715.5|4
1635329980000|2021-10-27 10:19:40|2721.3|2715.3|2720.8|2714.8|2721.3|2715.3|2720.8|2714.8|3
1635329990000|2021-10-27 10:19:50|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635330000000|2021-10-27 10:20:00|2720.8|2714.8|2718.8|2712.8|2720.8|2714.8|2718.5|2712.5|11
1635330010000|2021-10-27 10:20:10|2718|2712|2719.5|2713.5|2719.8|2713.8|2718|2712|4
1635330030000|2021-10-27 10:20:30|2719|2713|2717|2711|2719|2713|2716.8|2710.8|7
1635330040000|2021-10-27 10:20:40|2717.5|2711.5|2717|2711|2717.5|2711.5|2717|2711|5
1635330050000|2021-10-27 10:20:50|2717.5|2711.5|2717.5|2711.5|2717.8|2711.8|2717|2711|7
1635330060000|2021-10-27 10:21:00|2717.3|2711.3|2719|2713|2719|2713|2717.3|2711.3|6
1635330070000|2021-10-27 10:21:10|2719.3|2713.3|2720.3|2714.3|2720.8|2714.8|2719.3|2713.3|5
1635330080000|2021-10-27 10:21:20|2720|2714|2722.3|2716.3|2722.5|2716.5|2720|2714|4
1635330090000|2021-10-27 10:21:30|2722.5|2716.5|2722.8|2716.8|2723|2717|2722.5|2716.5|3
1635330100000|2021-10-27 10:21:40|2723|2717|2723.5|2717.5|2723.5|2717.5|2723|2717|5
1635330110000|2021-10-27 10:21:50|2724.3|2718.3|2724.8|2718.8|2724.8|2718.8|2723.5|2717.5|5
1635330120000|2021-10-27 10:22:00|2724.5|2718.5|2723.8|2717.8|2724.5|2718.5|2723.8|2717.8|3
1635330130000|2021-10-27 10:22:10|2723.5|2717.5|2723.3|2717.3|2723.5|2717.5|2723.3|2717.3|2
1635330140000|2021-10-27 10:22:20|2723|2717|2723|2717|2723|2717|2723|2717|1
1635330150000|2021-10-27 10:22:30|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1635330160000|2021-10-27 10:22:40|2723|2717|2723|2717|2723|2717|2723|2717|1
1635330180000|2021-10-27 10:23:00|2723.3|2717.3|2724.3|2718.3|2724.3|2718.3|2723.3|2717.3|5
1635330200000|2021-10-27 10:23:20|2724|2718|2724.5|2718.5|2724.5|2718.5|2724|2718|2
1635330210000|2021-10-27 10:23:30|2724|2718|2724|2718|2724|2718|2724|2718|1
1635330230000|2021-10-27 10:23:50|2723.8|2717.8|2724|2718|2724|2718|2723.8|2717.8|2
1635330240000|2021-10-27 10:24:00|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.5|2717.5|3
1635330260000|2021-10-27 10:24:20|2724|2718|2724.5|2718.5|2724.8|2718.8|2724|2718|3
1635330270000|2021-10-27 10:24:30|2723.8|2717.8|2723|2717|2723.8|2717.8|2723|2717|3
1635330290000|2021-10-27 10:24:50|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.5|2716.5|3
1635330300000|2021-10-27 10:25:00|2723|2717|2723.5|2717.5|2723.5|2717.5|2723|2717|2
1635330310000|2021-10-27 10:25:10|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635330350000|2021-10-27 10:25:50|2723.5|2717.5|2723.8|2717.8|2723.8|2717.8|2723|2717|4
1635330360000|2021-10-27 10:26:00|2724|2718|2724|2718|2724|2718|2724|2718|1
1635330400000|2021-10-27 10:26:40|2724.3|2718.3|2725.3|2719.3|2725.3|2719.3|2724.3|2718.3|6
1635330410000|2021-10-27 10:26:50|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635330420000|2021-10-27 10:27:00|2725|2719|2724.5|2718.5|2725|2719|2724.5|2718.5|2
1635330430000|2021-10-27 10:27:10|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724.8|2718.8|2
1635330450000|2021-10-27 10:27:30|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635330460000|2021-10-27 10:27:40|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635330480000|2021-10-27 10:28:00|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635330490000|2021-10-27 10:28:10|2724.8|2718.8|2725.8|2719.8|2725.8|2719.8|2724.8|2718.8|3
1635330500000|2021-10-27 10:28:20|2727|2721|2726.5|2720.5|2727|2721|2726.5|2720.5|3
1635330510000|2021-10-27 10:28:30|2726.3|2720.3|2724.3|2718.3|2726.5|2720.5|2724.3|2718.3|8
1635330520000|2021-10-27 10:28:40|2724|2718|2724|2718|2724|2718|2724|2718|1
1635330530000|2021-10-27 10:28:50|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635330540000|2021-10-27 10:29:00|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1635330560000|2021-10-27 10:29:20|2723|2717|2723|2717|2723|2717|2723|2717|1
1635330580000|2021-10-27 10:29:40|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|2
1635330590000|2021-10-27 10:29:50|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1635330600000|2021-10-27 10:30:00|2723|2717|2723.3|2717.3|2723.3|2717.3|2723|2717|2
1635330650000|2021-10-27 10:30:50|2723|2717|2723|2717|2723|2717|2723|2717|1
1635330660000|2021-10-27 10:31:00|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1635330690000|2021-10-27 10:31:30|2723.5|2717.5|2724.5|2718.5|2724.5|2718.5|2723.5|2717.5|2
1635330700000|2021-10-27 10:31:40|2724.3|2718.3|2724|2718|2724.3|2718.3|2724|2718|2
1635330710000|2021-10-27 10:31:50|2724.5|2718.5|2724.5|2718.5|2724.8|2718.8|2724.5|2718.5|3
1635330730000|2021-10-27 10:32:10|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1635330770000|2021-10-27 10:32:50|2724|2718|2724|2718|2724|2718|2724|2718|1
1635330810000|2021-10-27 10:33:30|2724.3|2718.3|2724.8|2718.8|2724.8|2718.8|2724.3|2718.3|2
1635330820000|2021-10-27 10:33:40|2725.3|2719.3|2725.5|2719.5|2725.8|2719.8|2725.3|2719.3|3
1635330850000|2021-10-27 10:34:10|2725.3|2719.3|2724.5|2718.5|2725.3|2719.3|2724.5|2718.5|2
1635330860000|2021-10-27 10:34:20|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724.8|2718.8|2
1635330880000|2021-10-27 10:34:40|2725|2719|2725|2719|2725|2719|2725|2719|1
1635330900000|2021-10-27 10:35:00|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1635330940000|2021-10-27 10:35:40|2725|2719|2725|2719|2725|2719|2725|2719|1
1635330970000|2021-10-27 10:36:10|2725.3|2719.3|2725.8|2719.8|2726|2720|2725.3|2719.3|5
1635330980000|2021-10-27 10:36:20|2726|2720|2727.3|2721.3|2727.3|2721.3|2726|2720|3
1635331010000|2021-10-27 10:36:50|2727|2721|2725.8|2719.8|2727|2721|2725.8|2719.8|3
1635331020000|2021-10-27 10:37:00|2725.3|2719.3|2725|2719|2725.3|2719.3|2725|2719|2
1635331030000|2021-10-27 10:37:10|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635331080000|2021-10-27 10:38:00|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635331090000|2021-10-27 10:38:10|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724.8|2718.8|2
1635331100000|2021-10-27 10:38:20|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635331110000|2021-10-27 10:38:30|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|2
1635331120000|2021-10-27 10:38:40|2725|2719|2725.5|2719.5|2725.5|2719.5|2725|2719|2
1635331140000|2021-10-27 10:39:00|2725.8|2719.8|2726.5|2720.5|2726.5|2720.5|2725.8|2719.8|2
1635331160000|2021-10-27 10:39:20|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1635331170000|2021-10-27 10:39:30|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635331180000|2021-10-27 10:39:40|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1635331200000|2021-10-27 10:40:00|2726|2720|2725.8|2719.8|2726|2720|2725.8|2719.8|2
1635331210000|2021-10-27 10:40:10|2726|2720|2726|2720|2726|2720|2726|2720|1
1635331270000|2021-10-27 10:41:10|2726.5|2720.5|2727.3|2721.3|2727.3|2721.3|2726.5|2720.5|3
1635331290000|2021-10-27 10:41:30|2727|2721|2727|2721|2727|2721|2727|2721|1
1635331310000|2021-10-27 10:41:50|2727.3|2721.3|2726.8|2720.8|2727.5|2721.5|2726.8|2720.8|5
1635331330000|2021-10-27 10:42:10|2727|2721|2727|2721|2727|2721|2727|2721|1
1635331340000|2021-10-27 10:42:20|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635331350000|2021-10-27 10:42:30|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1635331360000|2021-10-27 10:42:40|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1635331370000|2021-10-27 10:42:50|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635331380000|2021-10-27 10:43:00|2727.3|2721.3|2726.8|2720.8|2727.3|2721.3|2726.5|2720.5|4
1635331400000|2021-10-27 10:43:20|2727|2721|2727|2721|2727|2721|2727|2721|1
1635331450000|2021-10-27 10:44:10|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|3
1635331500000|2021-10-27 10:45:00|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635331510000|2021-10-27 10:45:10|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1635331520000|2021-10-27 10:45:20|2727|2721|2726.8|2720.8|2727.3|2721.3|2726.8|2720.8|4
1635331540000|2021-10-27 10:45:40|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635331560000|2021-10-27 10:46:00|2726.8|2720.8|2726.8|2720.8|2727|2721|2726.8|2720.8|3
1635331580000|2021-10-27 10:46:20|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1635331590000|2021-10-27 10:46:30|2727|2721|2727.5|2721.5|2727.8|2721.8|2726.8|2720.8|9
1635331600000|2021-10-27 10:46:40|2727.3|2721.3|2726.5|2720.5|2727.3|2721.3|2726.5|2720.5|3
1635331610000|2021-10-27 10:46:50|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635331630000|2021-10-27 10:47:10|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635331650000|2021-10-27 10:47:30|2726|2720|2724.8|2718.8|2726|2720|2724.8|2718.8|2
1635331660000|2021-10-27 10:47:40|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|2
1635331670000|2021-10-27 10:47:50|2724.5|2718.5|2723.5|2717.5|2724.5|2718.5|2723.5|2717.5|6
1635331690000|2021-10-27 10:48:10|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1635331710000|2021-10-27 10:48:30|2723|2717|2723.3|2717.3|2723.3|2717.3|2722.8|2716.8|3
1635331760000|2021-10-27 10:49:20|2723.5|2717.5|2723|2717|2723.8|2717.8|2723|2717|4
1635331770000|2021-10-27 10:49:30|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1635331800000|2021-10-27 10:50:00|2722.5|2716.5|2719.8|2713.8|2722.5|2716.5|2719.5|2713.5|5
1635331810000|2021-10-27 10:50:10|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1635331820000|2021-10-27 10:50:20|2719|2713|2717.5|2711.5|2719|2713|2717|2711|5
1635331830000|2021-10-27 10:50:30|2717.3|2711.3|2716.3|2710.3|2717.3|2711.3|2716.3|2710.3|6
1635331840000|2021-10-27 10:50:40|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|4
1635331850000|2021-10-27 10:50:50|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1635331860000|2021-10-27 10:51:00|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|5
1635331870000|2021-10-27 10:51:10|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|3
1635331880000|2021-10-27 10:51:20|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1635331890000|2021-10-27 10:51:30|2715|2709|2714.8|2708.8|2715|2709|2714.8|2708.8|2
1635331900000|2021-10-27 10:51:40|2714.5|2708.5|2710.3|2704.3|2714.8|2708.8|2710.3|2704.3|9
1635331910000|2021-10-27 10:51:50|2710|2704|2709.3|2703.3|2710|2704|2709.3|2703.3|4
1635331920000|2021-10-27 10:52:00|2710|2704|2710.5|2704.5|2710.8|2704.8|2710|2704|5
1635331930000|2021-10-27 10:52:10|2710|2704|2710.5|2704.5|2710.5|2704.5|2710|2704|2
1635331940000|2021-10-27 10:52:20|2710|2704|2710.3|2704.3|2711.3|2705.3|2710|2704|4
1635331950000|2021-10-27 10:52:30|2709.8|2703.8|2710.5|2704.5|2711.3|2705.3|2709.8|2703.8|5
1635331960000|2021-10-27 10:52:40|2710.3|2704.3|2709|2703|2710.3|2704.3|2708.5|2702.5|7
1635331970000|2021-10-27 10:52:50|2708.8|2702.8|2708.3|2702.3|2708.8|2702.8|2708.3|2702.3|5
1635331980000|2021-10-27 10:53:00|2708|2702|2708.5|2702.5|2708.5|2702.5|2707.8|2701.8|5
1635331990000|2021-10-27 10:53:10|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|2
1635332000000|2021-10-27 10:53:20|2708.3|2702.3|2709.8|2703.8|2709.8|2703.8|2708.3|2702.3|5
1635332010000|2021-10-27 10:53:30|2709.5|2703.5|2708.5|2702.5|2709.5|2703.5|2708.5|2702.5|5
1635332020000|2021-10-27 10:53:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635332030000|2021-10-27 10:53:50|2709|2703|2708.8|2702.8|2709.3|2703.3|2708.8|2702.8|3
1635332040000|2021-10-27 10:54:00|2709|2703|2709|2703|2709|2703|2709|2703|1
1635332050000|2021-10-27 10:54:10|2708.8|2702.8|2708.3|2702.3|2708.8|2702.8|2708.3|2702.3|7
1635332060000|2021-10-27 10:54:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635332070000|2021-10-27 10:54:30|2709.3|2703.3|2709.3|2703.3|2711|2705|2709.3|2703.3|11
1635332080000|2021-10-27 10:54:40|2709|2703|2709|2703|2709|2703|2708.5|2702.5|4
1635332090000|2021-10-27 10:54:50|2709.8|2703.8|2709.3|2703.3|2710.3|2704.3|2709.3|2703.3|5
1635332100000|2021-10-27 10:55:00|2709|2703|2708.8|2702.8|2709|2703|2708.5|2702.5|4
1635332110000|2021-10-27 10:55:10|2709|2703|2706.5|2700.5|2709.3|2703.3|2706.5|2700.5|9
1635332120000|2021-10-27 10:55:20|2706.8|2700.8|2708.3|2702.3|2708.5|2702.5|2706.3|2700.3|7
1635332130000|2021-10-27 10:55:30|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1635332140000|2021-10-27 10:55:40|2707.8|2701.8|2707|2701|2707.8|2701.8|2707|2701|3
1635332150000|2021-10-27 10:55:50|2706.8|2700.8|2708.5|2702.5|2708.5|2702.5|2706.8|2700.8|6
1635332160000|2021-10-27 10:56:00|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|2
1635332170000|2021-10-27 10:56:10|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|3
1635332180000|2021-10-27 10:56:20|2709|2703|2709|2703|2709.5|2703.5|2708.8|2702.8|7
1635332190000|2021-10-27 10:56:30|2708.8|2702.8|2709|2703|2710.5|2704.5|2708.8|2702.8|7
1635332200000|2021-10-27 10:56:40|2708.8|2702.8|2706.5|2700.5|2708.8|2702.8|2706.5|2700.5|7
1635332210000|2021-10-27 10:56:50|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1635332220000|2021-10-27 10:57:00|2706.3|2700.3|2708.5|2702.5|2708.5|2702.5|2706.3|2700.3|5
1635332230000|2021-10-27 10:57:10|2708.3|2702.3|2705.8|2699.8|2708.3|2702.3|2705.8|2699.8|12
1635332240000|2021-10-27 10:57:20|2706.3|2700.3|2706.5|2700.5|2707|2701|2706.3|2700.3|9
1635332250000|2021-10-27 10:57:30|2706.3|2700.3|2703.3|2697.3|2706.5|2700.5|2703.3|2697.3|10
1635332260000|2021-10-27 10:57:40|2702.8|2696.8|2698.3|2692.3|2703.3|2697.3|2697|2691|16
1635332270000|2021-10-27 10:57:50|2699.5|2693.5|2702.8|2696.8|2702.8|2696.8|2698.3|2692.3|14
1635332280000|2021-10-27 10:58:00|2702.3|2696.3|2701.3|2695.3|2702.3|2696.3|2701|2695|5
1635332290000|2021-10-27 10:58:10|2700.8|2694.8|2699.3|2693.3|2701.3|2695.3|2699.3|2693.3|12
1635332300000|2021-10-27 10:58:20|2699|2693|2695.5|2689.5|2699|2693|2694.8|2688.8|11
1635332310000|2021-10-27 10:58:30|2695.3|2689.3|2694.5|2688.5|2695.8|2689.8|2694.5|2688.5|8
1635332320000|2021-10-27 10:58:40|2694.3|2688.3|2695.3|2689.3|2696|2690|2694.3|2688.3|8
1635332330000|2021-10-27 10:58:50|2695.5|2689.5|2694.8|2688.8|2695.5|2689.5|2694.3|2688.3|8
1635332340000|2021-10-27 10:59:00|2694.5|2688.5|2694.5|2688.5|2695|2689|2694.5|2688.5|5
1635332350000|2021-10-27 10:59:10|2694.3|2688.3|2693.5|2687.5|2694.3|2688.3|2693.5|2687.5|4
1635332360000|2021-10-27 10:59:20|2693.3|2687.3|2692.3|2686.3|2693.5|2687.5|2692.3|2686.3|4
1635332370000|2021-10-27 10:59:30|2692|2686|2690.3|2684.3|2692|2686|2689.3|2683.3|8
1635332380000|2021-10-27 10:59:40|2690.8|2684.8|2689.8|2683.8|2691|2685|2689.5|2683.5|12
1635332390000|2021-10-27 10:59:50|2691.3|2685.3|2690.6|2684.6|2691.3|2685.3|2689|2683|13
1635332400000|2021-10-27 11:00:00|2690.5|2684.5|2689|2683|2690.5|2684.5|2689|2683|3
1635332410000|2021-10-27 11:00:10|2689.3|2683.3|2688.3|2682.3|2689.3|2683.3|2688.3|2682.3|5
1635332420000|2021-10-27 11:00:20|2688.5|2682.5|2689.8|2683.8|2690.3|2684.3|2688.5|2682.5|5
1635332430000|2021-10-27 11:00:30|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2688.8|2682.8|6
1635332440000|2021-10-27 11:00:40|2689|2683|2687.8|2681.8|2689|2683|2687.8|2681.8|2
1635332450000|2021-10-27 11:00:50|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687|2681|5
1635332460000|2021-10-27 11:01:00|2687.3|2681.3|2689.3|2683.3|2689.3|2683.3|2687.3|2681.3|5
1635332470000|2021-10-27 11:01:10|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2688.8|2682.8|4
1635332480000|2021-10-27 11:01:20|2689|2683|2689.3|2683.3|2689.3|2683.3|2689|2683|2
1635332490000|2021-10-27 11:01:30|2689|2683|2689.3|2683.3|2689.3|2683.3|2689|2683|2
1635332500000|2021-10-27 11:01:40|2689|2683|2688.5|2682.5|2689|2683|2688.3|2682.3|4
1635332510000|2021-10-27 11:01:50|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1635332520000|2021-10-27 11:02:00|2689.5|2683.5|2689|2683|2689.5|2683.5|2689|2683|2
1635332530000|2021-10-27 11:02:10|2688.8|2682.8|2688.3|2682.3|2689|2683|2688.3|2682.3|3
1635332540000|2021-10-27 11:02:20|2688.5|2682.5|2689|2683|2689|2683|2688.5|2682.5|4
1635332550000|2021-10-27 11:02:30|2689.3|2683.3|2689|2683|2689.3|2683.3|2688.8|2682.8|6
1635332560000|2021-10-27 11:02:40|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1635332580000|2021-10-27 11:03:00|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1635332590000|2021-10-27 11:03:10|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1635332610000|2021-10-27 11:03:30|2689.8|2683.8|2690.8|2684.8|2691|2685|2689.8|2683.8|9
1635332620000|2021-10-27 11:03:40|2691|2685|2691.3|2685.3|2691.8|2685.8|2691|2685|3
1635332630000|2021-10-27 11:03:50|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1635332650000|2021-10-27 11:04:10|2691.8|2685.8|2692.3|2686.3|2692.3|2686.3|2691.8|2685.8|2
1635332660000|2021-10-27 11:04:20|2692|2686|2692|2686|2692.3|2686.3|2692|2686|3
1635332670000|2021-10-27 11:04:30|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1635332680000|2021-10-27 11:04:40|2692.5|2686.5|2693.8|2687.8|2693.8|2687.8|2692|2686|5
1635332690000|2021-10-27 11:04:50|2693.5|2687.5|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|2
1635332700000|2021-10-27 11:05:00|2693.5|2687.5|2693.8|2687.8|2693.8|2687.8|2693.5|2687.5|2
1635332710000|2021-10-27 11:05:10|2694|2688|2694.5|2688.5|2694.8|2688.8|2694|2688|5
1635332720000|2021-10-27 11:05:20|2695|2689|2695.3|2689.3|2695.3|2689.3|2695|2689|2
1635332730000|2021-10-27 11:05:30|2695|2689|2695.8|2689.8|2695.8|2689.8|2695|2689|2
1635332740000|2021-10-27 11:05:40|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1635332760000|2021-10-27 11:06:00|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1635332770000|2021-10-27 11:06:10|2694|2688|2695.8|2689.8|2695.8|2689.8|2694|2688|6
1635332790000|2021-10-27 11:06:30|2696|2690|2695.8|2689.8|2696|2690|2695.8|2689.8|2
1635332800000|2021-10-27 11:06:40|2696|2690|2696|2690|2696|2690|2696|2690|1
1635332820000|2021-10-27 11:07:00|2696.3|2690.3|2698.8|2692.8|2698.8|2692.8|2696.3|2690.3|3
1635332830000|2021-10-27 11:07:10|2698.5|2692.5|2697.5|2691.5|2698.5|2692.5|2697.5|2691.5|5
1635332840000|2021-10-27 11:07:20|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2697|2691|6
1635332850000|2021-10-27 11:07:30|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635332860000|2021-10-27 11:07:40|2698|2692|2697.5|2691.5|2698|2692|2697.5|2691.5|2
1635332880000|2021-10-27 11:08:00|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1635332890000|2021-10-27 11:08:10|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1635332900000|2021-10-27 11:08:20|2697.8|2691.8|2698.3|2692.3|2698.5|2692.5|2697.8|2691.8|3
1635332910000|2021-10-27 11:08:30|2698.5|2692.5|2699.8|2693.8|2699.8|2693.8|2698.5|2692.5|6
1635332920000|2021-10-27 11:08:40|2699.5|2693.5|2699.5|2693.5|2700|2694|2699.5|2693.5|5
1635332930000|2021-10-27 11:08:50|2699.3|2693.3|2696.5|2690.5|2699.3|2693.3|2696.5|2690.5|4
1635332940000|2021-10-27 11:09:00|2696|2690|2696.3|2690.3|2696.3|2690.3|2695.8|2689.8|4
1635332970000|2021-10-27 11:09:30|2696|2690|2696|2690|2696|2690|2696|2690|1
1635332980000|2021-10-27 11:09:40|2696.3|2690.3|2695.3|2689.3|2696.5|2690.5|2694.8|2688.8|7
1635332990000|2021-10-27 11:09:50|2695.5|2689.5|2696.5|2690.5|2696.5|2690.5|2695.5|2689.5|2
1635333000000|2021-10-27 11:10:00|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|4
1635333010000|2021-10-27 11:10:10|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1635333020000|2021-10-27 11:10:20|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1635333030000|2021-10-27 11:10:30|2697.5|2691.5|2697|2691|2697.8|2691.8|2697|2691|6
1635333040000|2021-10-27 11:10:40|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1635333050000|2021-10-27 11:10:50|2696.3|2690.3|2695.3|2689.3|2696.3|2690.3|2695.3|2689.3|3
1635333060000|2021-10-27 11:11:00|2695|2689|2695.5|2689.5|2695.5|2689.5|2695|2689|3
1635333100000|2021-10-27 11:11:40|2696.5|2690.5|2696|2690|2696.8|2690.8|2696|2690|4
1635333130000|2021-10-27 11:12:10|2695.3|2689.3|2695.8|2689.8|2695.8|2689.8|2695|2689|4
1635333170000|2021-10-27 11:12:50|2696|2690|2696|2690|2696|2690|2696|2690|1
1635333200000|2021-10-27 11:13:20|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|2
1635333230000|2021-10-27 11:13:50|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1635333240000|2021-10-27 11:14:00|2695.8|2689.8|2696.3|2690.3|2696.3|2690.3|2695.8|2689.8|2
1635333250000|2021-10-27 11:14:10|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.5|2690.5|2
1635333260000|2021-10-27 11:14:20|2697|2691|2696|2690|2697|2691|2696|2690|5
1635333270000|2021-10-27 11:14:30|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1635333300000|2021-10-27 11:15:00|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|2
1635333320000|2021-10-27 11:15:20|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|3
1635333330000|2021-10-27 11:15:30|2696.8|2690.8|2698.3|2692.3|2698.5|2692.5|2696.8|2690.8|6
1635333340000|2021-10-27 11:15:40|2698.8|2692.8|2698.3|2692.3|2698.8|2692.8|2698.3|2692.3|3
1635333350000|2021-10-27 11:15:50|2698|2692|2698|2692|2698|2692|2698|2692|1
1635333360000|2021-10-27 11:16:00|2698.3|2692.3|2698.8|2692.8|2698.8|2692.8|2698.3|2692.3|2
1635333370000|2021-10-27 11:16:10|2699|2693|2699|2693|2699|2693|2699|2693|1
1635333380000|2021-10-27 11:16:20|2698.8|2692.8|2699.3|2693.3|2699.3|2693.3|2698.8|2692.8|2
1635333390000|2021-10-27 11:16:30|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|2
1635333400000|2021-10-27 11:16:40|2699.5|2693.5|2699.5|2693.5|2699.8|2693.8|2699.3|2693.3|5
1635333410000|2021-10-27 11:16:50|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|2
1635333450000|2021-10-27 11:17:30|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1635333480000|2021-10-27 11:18:00|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1635333490000|2021-10-27 11:18:10|2699.3|2693.3|2699.8|2693.8|2700|2694|2699.3|2693.3|4
1635333500000|2021-10-27 11:18:20|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1635333520000|2021-10-27 11:18:40|2699|2693|2699|2693|2699|2693|2699|2693|1
1635333530000|2021-10-27 11:18:50|2698.8|2692.8|2697.8|2691.8|2698.8|2692.8|2697.8|2691.8|2
1635333540000|2021-10-27 11:19:00|2697.5|2691.5|2698.3|2692.3|2698.3|2692.3|2697.3|2691.3|4
1635333550000|2021-10-27 11:19:10|2698|2692|2698|2692|2698.5|2692.5|2698|2692|5
1635333560000|2021-10-27 11:19:20|2697.8|2691.8|2697.5|2691.5|2698.8|2692.8|2697.3|2691.3|6
1635333570000|2021-10-27 11:19:30|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1635333580000|2021-10-27 11:19:40|2697|2691|2697|2691|2697|2691|2697|2691|1
1635333600000|2021-10-27 11:20:00|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1635333610000|2021-10-27 11:20:10|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635333630000|2021-10-27 11:20:30|2697.8|2691.8|2697|2691|2697.8|2691.8|2697|2691|4
1635333650000|2021-10-27 11:20:50|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1635333660000|2021-10-27 11:21:00|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|2
1635333670000|2021-10-27 11:21:10|2696.3|2690.3|2697|2691|2697|2691|2696.3|2690.3|5
1635333680000|2021-10-27 11:21:20|2697.3|2691.3|2697|2691|2697.3|2691.3|2697|2691|2
1635333700000|2021-10-27 11:21:40|2696.8|2690.8|2697.3|2691.3|2697.5|2691.5|2696.8|2690.8|5
1635333720000|2021-10-27 11:22:00|2697|2691|2696|2690|2697|2691|2696|2690|3
1635333730000|2021-10-27 11:22:10|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1635333740000|2021-10-27 11:22:20|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|2
1635333750000|2021-10-27 11:22:30|2696.8|2690.8|2696|2690|2696.8|2690.8|2696|2690|4
1635333760000|2021-10-27 11:22:40|2696.3|2690.3|2696.8|2690.8|2696.8|2690.8|2696.3|2690.3|3
1635333770000|2021-10-27 11:22:50|2696.5|2690.5|2695.5|2689.5|2696.5|2690.5|2695.5|2689.5|4
1635333780000|2021-10-27 11:23:00|2695.8|2689.8|2696.3|2690.3|2696.5|2690.5|2695.8|2689.8|6
1635333790000|2021-10-27 11:23:10|2696|2690|2693.5|2687.5|2696|2690|2693.5|2687.5|6
1635333800000|2021-10-27 11:23:20|2693.3|2687.3|2692.3|2686.3|2693.3|2687.3|2692.3|2686.3|8
1635333810000|2021-10-27 11:23:30|2692.5|2686.5|2692.8|2686.8|2693|2687|2692.3|2686.3|6
1635333840000|2021-10-27 11:24:00|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2692.3|2686.3|7
1635333850000|2021-10-27 11:24:10|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|2
1635333860000|2021-10-27 11:24:20|2694|2688|2695|2689|2695|2689|2694|2688|2
1635333870000|2021-10-27 11:24:30|2695.8|2689.8|2695|2689|2695.8|2689.8|2695|2689|2
1635333880000|2021-10-27 11:24:40|2695.3|2689.3|2697|2691|2699.5|2693.5|2695.3|2689.3|9
1635333900000|2021-10-27 11:25:00|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1635333910000|2021-10-27 11:25:10|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1635333920000|2021-10-27 11:25:20|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2695.8|2689.8|6
1635333980000|2021-10-27 11:26:20|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1635333990000|2021-10-27 11:26:30|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696|2690|4
1635334000000|2021-10-27 11:26:40|2697|2691|2696.5|2690.5|2697|2691|2696.5|2690.5|2
1635334010000|2021-10-27 11:26:50|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1635334030000|2021-10-27 11:27:10|2696|2690|2695|2689|2696|2690|2695|2689|4
1635334060000|2021-10-27 11:27:40|2694.8|2688.8|2695.5|2689.5|2695.5|2689.5|2694.8|2688.8|2
1635334070000|2021-10-27 11:27:50|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1635334100000|2021-10-27 11:28:20|2696|2690|2696|2690|2696|2690|2696|2690|1
1635334110000|2021-10-27 11:28:30|2696.5|2690.5|2695.8|2689.8|2696.5|2690.5|2695.8|2689.8|4
1635334120000|2021-10-27 11:28:40|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1635334130000|2021-10-27 11:28:50|2695.3|2689.3|2695.8|2689.8|2695.8|2689.8|2695.3|2689.3|3
1635334160000|2021-10-27 11:29:20|2696|2690|2696.5|2690.5|2696.8|2690.8|2696|2690|3
1635334190000|2021-10-27 11:29:50|2696.8|2690.8|2698|2692|2698.3|2692.3|2696.8|2690.8|7
1635334200000|2021-10-27 11:30:00|2698.3|2692.3|2697.8|2691.8|2698.5|2692.5|2697.8|2691.8|7
1635334210000|2021-10-27 11:30:10|2698|2692|2698.5|2692.5|2698.5|2692.5|2698|2692|3
1635334220000|2021-10-27 11:30:20|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2698.3|2692.3|5
1635334230000|2021-10-27 11:30:30|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1635334240000|2021-10-27 11:30:40|2700.3|2694.3|2699.5|2693.5|2700.3|2694.3|2699.3|2693.3|5
1635334250000|2021-10-27 11:30:50|2699.8|2693.8|2700.3|2694.3|2700.3|2694.3|2699.8|2693.8|2
1635334260000|2021-10-27 11:31:00|2699.8|2693.8|2699.5|2693.5|2700|2694|2699.3|2693.3|7
1635334270000|2021-10-27 11:31:10|2699.3|2693.3|2699.5|2693.5|2700|2694|2699.3|2693.3|6
1635334290000|2021-10-27 11:31:30|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|4
1635334300000|2021-10-27 11:31:40|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1635334310000|2021-10-27 11:31:50|2699.5|2693.5|2698|2692|2699.5|2693.5|2698|2692|3
1635334350000|2021-10-27 11:32:30|2697.8|2691.8|2699|2693|2699.3|2693.3|2697.8|2691.8|5
1635334370000|2021-10-27 11:32:50|2698.8|2692.8|2699|2693|2699.3|2693.3|2698.8|2692.8|4
1635334380000|2021-10-27 11:33:00|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1635334390000|2021-10-27 11:33:10|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1635334400000|2021-10-27 11:33:20|2699.8|2693.8|2700.8|2694.8|2700.8|2694.8|2699.8|2693.8|8
1635334410000|2021-10-27 11:33:30|2701|2695|2701|2695|2701.3|2695.3|2701|2695|3
1635334420000|2021-10-27 11:33:40|2700.8|2694.8|2700.8|2694.8|2701|2695|2700.8|2694.8|3
1635334430000|2021-10-27 11:33:50|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1635334440000|2021-10-27 11:34:00|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|3
1635334450000|2021-10-27 11:34:10|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1635334480000|2021-10-27 11:34:40|2700.3|2694.3|2699.5|2693.5|2700.3|2694.3|2699.5|2693.5|3
1635334490000|2021-10-27 11:34:50|2699.8|2693.8|2704.5|2698.5|2705|2699|2699.3|2693.3|9
1635334500000|2021-10-27 11:35:00|2703|2697|2704.3|2698.3|2704.3|2698.3|2702.8|2696.8|3
1635334510000|2021-10-27 11:35:10|2704.6|2698.6|2704.5|2698.5|2705|2699|2704.5|2698.5|5
1635334520000|2021-10-27 11:35:20|2704.3|2698.3|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|2
1635334550000|2021-10-27 11:35:50|2704.8|2698.8|2705.8|2699.8|2705.8|2699.8|2704.8|2698.8|3
1635334560000|2021-10-27 11:36:00|2705.3|2699.3|2705.5|2699.5|2705.8|2699.8|2704.5|2698.5|9
1635334570000|2021-10-27 11:36:10|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1635334580000|2021-10-27 11:36:20|2705.5|2699.5|2706.5|2700.5|2706.5|2700.5|2705.5|2699.5|2
1635334590000|2021-10-27 11:36:30|2706.8|2700.8|2707.3|2701.3|2707.8|2701.8|2706.8|2700.8|6
1635334600000|2021-10-27 11:36:40|2707.5|2701.5|2706|2700|2707.5|2701.5|2706|2700|3
1635334620000|2021-10-27 11:37:00|2706.3|2700.3|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|2
1635334630000|2021-10-27 11:37:10|2707|2701|2707|2701|2707|2701|2707|2701|1
1635334650000|2021-10-27 11:37:30|2706.8|2700.8|2707.3|2701.3|2707.3|2701.3|2706.3|2700.3|4
1635334680000|2021-10-27 11:38:00|2707|2701|2707.8|2701.8|2707.8|2701.8|2707|2701|3
1635334690000|2021-10-27 11:38:10|2708.3|2702.3|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|2
1635334700000|2021-10-27 11:38:20|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|2
1635334710000|2021-10-27 11:38:30|2708|2702|2708.5|2702.5|2708.5|2702.5|2707.3|2701.3|8
1635334720000|2021-10-27 11:38:40|2708|2702|2708.5|2702.5|2708.5|2702.5|2708|2702|2
1635334730000|2021-10-27 11:38:50|2709|2703|2711|2705|2711|2705|2709|2703|6
1635334740000|2021-10-27 11:39:00|2710.8|2704.8|2710.8|2704.8|2711|2705|2710.8|2704.8|3
1635334750000|2021-10-27 11:39:10|2710.5|2704.5|2709.8|2703.8|2710.8|2704.8|2709.8|2703.8|4
1635334770000|2021-10-27 11:39:30|2710|2704|2711.3|2705.3|2711.3|2705.3|2710|2704|4
1635334780000|2021-10-27 11:39:40|2710.8|2704.8|2711|2705|2711.3|2705.3|2710.8|2704.8|3
1635334800000|2021-10-27 11:40:00|2710.8|2704.8|2710|2704|2710.8|2704.8|2710|2704|4
1635334810000|2021-10-27 11:40:10|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1635334820000|2021-10-27 11:40:20|2709|2703|2709|2703|2709|2703|2709|2703|1
1635334840000|2021-10-27 11:40:40|2709.5|2703.5|2710|2704|2710.3|2704.3|2709.5|2703.5|3
1635334850000|2021-10-27 11:40:50|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635334860000|2021-10-27 11:41:00|2709|2703|2709.8|2703.8|2710|2704|2709|2703|3
1635334880000|2021-10-27 11:41:20|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635334930000|2021-10-27 11:42:10|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635334940000|2021-10-27 11:42:20|2710|2704|2710.5|2704.5|2710.5|2704.5|2710|2704|2
1635334950000|2021-10-27 11:42:30|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635334970000|2021-10-27 11:42:50|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635334990000|2021-10-27 11:43:10|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635335000000|2021-10-27 11:43:20|2710.5|2704.5|2711.3|2705.3|2711.3|2705.3|2710.5|2704.5|3
1635335010000|2021-10-27 11:43:30|2711|2705|2711|2705|2711.3|2705.3|2711|2705|3
1635335020000|2021-10-27 11:43:40|2710.8|2704.8|2709.5|2703.5|2710.8|2704.8|2709.5|2703.5|4
1635335030000|2021-10-27 11:43:50|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635335040000|2021-10-27 11:44:00|2710|2704|2710|2704|2710|2704|2710|2704|1
1635335060000|2021-10-27 11:44:20|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635335070000|2021-10-27 11:44:30|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1635335080000|2021-10-27 11:44:40|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635335090000|2021-10-27 11:44:50|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1635335110000|2021-10-27 11:45:10|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635335120000|2021-10-27 11:45:20|2710.5|2704.5|2711.5|2705.5|2711.5|2705.5|2710.5|2704.5|4
1635335130000|2021-10-27 11:45:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635335140000|2021-10-27 11:45:40|2711|2705|2710.3|2704.3|2711|2705|2710.3|2704.3|5
1635335200000|2021-10-27 11:46:40|2710|2704|2710|2704|2710|2704|2710|2704|1
1635335210000|2021-10-27 11:46:50|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|4
1635335230000|2021-10-27 11:47:10|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635335240000|2021-10-27 11:47:20|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635335250000|2021-10-27 11:47:30|2709.3|2703.3|2710|2704|2710|2704|2709.3|2703.3|4
1635335260000|2021-10-27 11:47:40|2709.8|2703.8|2709|2703|2709.8|2703.8|2709|2703|3
1635335270000|2021-10-27 11:47:50|2709.3|2703.3|2710.3|2704.3|2710.3|2704.3|2709.3|2703.3|2
1635335280000|2021-10-27 11:48:00|2710|2704|2709.8|2703.8|2710|2704|2709|2703|7
1635335300000|2021-10-27 11:48:20|2710|2704|2711.3|2705.3|2711.5|2705.5|2710|2704|3
1635335310000|2021-10-27 11:48:30|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635335320000|2021-10-27 11:48:40|2711.3|2705.3|2713|2707|2714|2708|2710.5|2704.5|10
1635335330000|2021-10-27 11:48:50|2712.8|2706.8|2712.5|2706.5|2712.8|2706.8|2712.5|2706.5|2
1635335340000|2021-10-27 11:49:00|2712.8|2706.8|2712.5|2706.5|2712.8|2706.8|2712.5|2706.5|2
1635335350000|2021-10-27 11:49:10|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2711.8|2705.8|5
1635335380000|2021-10-27 11:49:40|2712.8|2706.8|2713.5|2707.5|2713.5|2707.5|2712.8|2706.8|2
1635335390000|2021-10-27 11:49:50|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635335400000|2021-10-27 11:50:00|2713|2707|2713|2707|2713|2707|2713|2707|1
1635335420000|2021-10-27 11:50:20|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635335430000|2021-10-27 11:50:30|2713|2707|2713.3|2707.3|2713.3|2707.3|2713|2707|2
1635335440000|2021-10-27 11:50:40|2713.5|2707.5|2713|2707|2714|2708|2713|2707|5
1635335480000|2021-10-27 11:51:20|2713.3|2707.3|2714.3|2708.3|2714.3|2708.3|2713.3|2707.3|3
1635335490000|2021-10-27 11:51:30|2714.5|2708.5|2716|2710|2716.3|2710.3|2714.5|2708.5|8
1635335500000|2021-10-27 11:51:40|2715.8|2709.8|2714.8|2708.8|2715.8|2709.8|2714.3|2708.3|6
1635335510000|2021-10-27 11:51:50|2715|2709|2715|2709|2715.3|2709.3|2714.5|2708.5|6
1635335520000|2021-10-27 11:52:00|2714.8|2708.8|2715|2709|2716|2710|2714.8|2708.8|6
1635335530000|2021-10-27 11:52:10|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1635335550000|2021-10-27 11:52:30|2715.3|2709.3|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|2
1635335570000|2021-10-27 11:52:50|2715.3|2709.3|2716|2710|2716|2710|2715|2709|6
1635335580000|2021-10-27 11:53:00|2715.8|2709.8|2716.3|2710.3|2716.3|2710.3|2715.8|2709.8|3
1635335590000|2021-10-27 11:53:10|2716|2710|2716.5|2710.5|2716.5|2710.5|2716|2710|3
1635335600000|2021-10-27 11:53:20|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635335630000|2021-10-27 11:53:50|2716.5|2710.5|2716.5|2710.5|2717|2711|2716.5|2710.5|5
1635335640000|2021-10-27 11:54:00|2716.3|2710.3|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|3
1635335650000|2021-10-27 11:54:10|2716|2710|2715.8|2709.8|2716|2710|2715.5|2709.5|4
1635335680000|2021-10-27 11:54:40|2716|2710|2714.8|2708.8|2717|2711|2714.8|2708.8|7
1635335690000|2021-10-27 11:54:50|2714.5|2708.5|2715|2709|2715|2709|2714.5|2708.5|3
1635335700000|2021-10-27 11:55:00|2715.5|2709.5|2717|2711|2717|2711|2715.5|2709.5|5
1635335710000|2021-10-27 11:55:10|2716.8|2710.8|2717.3|2711.3|2717.5|2711.5|2716.5|2710.5|7
1635335720000|2021-10-27 11:55:20|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717.3|2711.3|2
1635335740000|2021-10-27 11:55:40|2717.5|2711.5|2717|2711|2717.5|2711.5|2717|2711|3
1635335750000|2021-10-27 11:55:50|2716.8|2710.8|2717|2711|2717.8|2711.8|2716.8|2710.8|4
1635335760000|2021-10-27 11:56:00|2716.5|2710.5|2718.8|2712.8|2719|2713|2716.5|2710.5|6
1635335770000|2021-10-27 11:56:10|2719|2713|2718.8|2712.8|2719|2713|2718|2712|4
1635335780000|2021-10-27 11:56:20|2719|2713|2719.8|2713.8|2719.8|2713.8|2719|2713|3
1635335790000|2021-10-27 11:56:30|2720|2714|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|4
1635335810000|2021-10-27 11:56:50|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1635335820000|2021-10-27 11:57:00|2719.5|2713.5|2719|2713|2719.5|2713.5|2719|2713|4
1635335830000|2021-10-27 11:57:10|2718.8|2712.8|2718.8|2712.8|2719|2713|2718.8|2712.8|3
1635335840000|2021-10-27 11:57:20|2719|2713|2719.5|2713.5|2719.5|2713.5|2719|2713|2
1635335850000|2021-10-27 11:57:30|2719|2713|2719|2713|2719|2713|2718.8|2712.8|3
1635335860000|2021-10-27 11:57:40|2718.8|2712.8|2718.8|2712.8|2719.5|2713.5|2718.8|2712.8|9
1635335870000|2021-10-27 11:57:50|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1635335880000|2021-10-27 11:58:00|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|4
1635335890000|2021-10-27 11:58:10|2719.5|2713.5|2719.8|2713.8|2720|2714|2719.5|2713.5|4
1635335900000|2021-10-27 11:58:20|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635335910000|2021-10-27 11:58:30|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635335920000|2021-10-27 11:58:40|2719.8|2713.8|2720.3|2714.3|2720.5|2714.5|2719.8|2713.8|4
1635335930000|2021-10-27 11:58:50|2720|2714|2720.8|2714.8|2720.8|2714.8|2719.8|2713.8|6
1635335940000|2021-10-27 11:59:00|2721|2715|2720.8|2714.8|2721|2715|2720.5|2714.5|4
1635335950000|2021-10-27 11:59:10|2721|2715|2721.5|2715.5|2721.5|2715.5|2721|2715|7
1635335960000|2021-10-27 11:59:20|2721.3|2715.3|2722.5|2716.5|2723.3|2717.3|2721|2715|11
1635335970000|2021-10-27 11:59:30|2722|2716|2722.8|2716.8|2722.8|2716.8|2722|2716|3
1635335980000|2021-10-27 11:59:40|2723.5|2717.5|2722.8|2716.8|2723.5|2717.5|2722.5|2716.5|19
1635335990000|2021-10-27 11:59:50|2723|2717|2722.8|2716.8|2723.5|2717.5|2722.8|2716.8|5
1635336000000|2021-10-27 12:00:00|2722.5|2716.5|2722|2716|2722.8|2716.8|2721.3|2715.3|12
1635336010000|2021-10-27 12:00:10|2721.8|2715.8|2722.5|2716.5|2722.8|2716.8|2721.8|2715.8|4
1635336020000|2021-10-27 12:00:20|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.5|2716.5|3
1635336040000|2021-10-27 12:00:40|2722.5|2716.5|2720.3|2714.3|2722.5|2716.5|2720.3|2714.3|9
1635336050000|2021-10-27 12:00:50|2720|2714|2718|2712|2720.3|2714.3|2717.8|2711.8|10
1635336060000|2021-10-27 12:01:00|2718.3|2712.3|2717.8|2711.8|2720|2714|2717.3|2711.3|8
1635336070000|2021-10-27 12:01:10|2718|2712|2719.3|2713.3|2719.5|2713.5|2718|2712|11
1635336080000|2021-10-27 12:01:20|2719|2713|2719|2713|2719|2713|2719|2713|1
1635336090000|2021-10-27 12:01:30|2719.3|2713.3|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|3
1635336100000|2021-10-27 12:01:40|2719.5|2713.5|2717.5|2711.5|2719.5|2713.5|2717.5|2711.5|4
1635336110000|2021-10-27 12:01:50|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|4
1635336120000|2021-10-27 12:02:00|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|2
1635336130000|2021-10-27 12:02:10|2717.8|2711.8|2715.5|2709.5|2717.8|2711.8|2715.5|2709.5|8
1635336140000|2021-10-27 12:02:20|2715.3|2709.3|2715.5|2709.5|2715.8|2709.8|2715.3|2709.3|6
1635336150000|2021-10-27 12:02:30|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2715|2709|5
1635336160000|2021-10-27 12:02:40|2715.5|2709.5|2716.5|2710.5|2717.8|2711.8|2715.5|2709.5|7
1635336170000|2021-10-27 12:02:50|2716.3|2710.3|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|3
1635336190000|2021-10-27 12:03:10|2716|2710|2716.3|2710.3|2716.3|2710.3|2716|2710|2
1635336200000|2021-10-27 12:03:20|2716|2710|2716|2710|2716|2710|2715.5|2709.5|4
1635336210000|2021-10-27 12:03:30|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|3
1635336220000|2021-10-27 12:03:40|2716|2710|2716.5|2710.5|2717.3|2711.3|2716|2710|8
1635336230000|2021-10-27 12:03:50|2716.8|2710.8|2717.3|2711.3|2717.3|2711.3|2716.8|2710.8|3
1635336240000|2021-10-27 12:04:00|2717.5|2711.5|2716.3|2710.3|2717.5|2711.5|2716.3|2710.3|5
1635336250000|2021-10-27 12:04:10|2715.8|2709.8|2716.5|2710.5|2716.5|2710.5|2715.8|2709.8|3
1635336260000|2021-10-27 12:04:20|2716.3|2710.3|2717.3|2711.3|2717.3|2711.3|2716.3|2710.3|5
1635336270000|2021-10-27 12:04:30|2717.5|2711.5|2718|2712|2718.5|2712.5|2717.5|2711.5|6
1635336280000|2021-10-27 12:04:40|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|4
1635336300000|2021-10-27 12:05:00|2718.8|2712.8|2720.3|2714.3|2720.3|2714.3|2718.8|2712.8|2
1635336310000|2021-10-27 12:05:10|2720|2714|2719.5|2713.5|2720|2714|2719.5|2713.5|4
1635336330000|2021-10-27 12:05:30|2720|2714|2720|2714|2720|2714|2720|2714|1
1635336340000|2021-10-27 12:05:40|2719.8|2713.8|2718.8|2712.8|2719.8|2713.8|2718.8|2712.8|6
1635336350000|2021-10-27 12:05:50|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1635336360000|2021-10-27 12:06:00|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1635336370000|2021-10-27 12:06:10|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1635336380000|2021-10-27 12:06:20|2719.5|2713.5|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|3
1635336390000|2021-10-27 12:06:30|2719.8|2713.8|2720.5|2714.5|2721|2715|2719.8|2713.8|5
1635336400000|2021-10-27 12:06:40|2720.3|2714.3|2720|2714|2720.3|2714.3|2720|2714|2
1635336420000|2021-10-27 12:07:00|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635336430000|2021-10-27 12:07:10|2720.5|2714.5|2721.3|2715.3|2721.3|2715.3|2720.5|2714.5|2
1635336440000|2021-10-27 12:07:20|2721.5|2715.5|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|4
1635336450000|2021-10-27 12:07:30|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1635336460000|2021-10-27 12:07:40|2721.5|2715.5|2721.5|2715.5|2722|2716|2721.5|2715.5|5
1635336470000|2021-10-27 12:07:50|2721.8|2715.8|2721.8|2715.8|2722|2716|2721.3|2715.3|5
1635336480000|2021-10-27 12:08:00|2721.5|2715.5|2722|2716|2722|2716|2721|2715|5
1635336500000|2021-10-27 12:08:20|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|4
1635336510000|2021-10-27 12:08:30|2721.8|2715.8|2721.3|2715.3|2722|2716|2721.3|2715.3|4
1635336530000|2021-10-27 12:08:50|2722|2716|2722|2716|2722.3|2716.3|2722|2716|3
1635336540000|2021-10-27 12:09:00|2722.3|2716.3|2721.8|2715.8|2723.3|2717.3|2721.8|2715.8|7
1635336550000|2021-10-27 12:09:10|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2720.3|2714.3|7
1635336560000|2021-10-27 12:09:20|2721|2715|2720.8|2714.8|2721|2715|2720.8|2714.8|2
1635336570000|2021-10-27 12:09:30|2721|2715|2720.8|2714.8|2721.5|2715.5|2720.8|2714.8|5
1635336580000|2021-10-27 12:09:40|2721.8|2715.8|2721|2715|2722|2716|2721|2715|6
1635336590000|2021-10-27 12:09:50|2720.8|2714.8|2721.3|2715.3|2721.3|2715.3|2720.8|2714.8|3
1635336600000|2021-10-27 12:10:00|2721|2715|2721.5|2715.5|2721.5|2715.5|2721|2715|3
1635336610000|2021-10-27 12:10:10|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721|2715|3
1635336620000|2021-10-27 12:10:20|2722|2716|2722|2716|2722|2716|2721.5|2715.5|4
1635336630000|2021-10-27 12:10:30|2723.8|2717.8|2725|2719|2725.5|2719.5|2723.8|2717.8|4
1635336640000|2021-10-27 12:10:40|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635336650000|2021-10-27 12:10:50|2724.5|2718.5|2725.5|2719.5|2725.5|2719.5|2724.3|2718.3|4
1635336660000|2021-10-27 12:11:00|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1635336690000|2021-10-27 12:11:30|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1635336700000|2021-10-27 12:11:40|2725.8|2719.8|2723.8|2717.8|2725.8|2719.8|2723.8|2717.8|5
1635336710000|2021-10-27 12:11:50|2724|2718|2723.3|2717.3|2724.3|2718.3|2722.8|2716.8|5
1635336730000|2021-10-27 12:12:10|2723|2717|2723|2717|2723|2717|2723|2717|1
1635336740000|2021-10-27 12:12:20|2723.3|2717.3|2723.5|2717.5|2723.5|2717.5|2723.3|2717.3|2
1635336750000|2021-10-27 12:12:30|2723.8|2717.8|2725.8|2719.8|2725.8|2719.8|2723.8|2717.8|4
1635336770000|2021-10-27 12:12:50|2726.5|2720.5|2725.5|2719.5|2726.5|2720.5|2725.5|2719.5|3
1635336780000|2021-10-27 12:13:00|2725.8|2719.8|2725.5|2719.5|2725.8|2719.8|2725.5|2719.5|2
1635336790000|2021-10-27 12:13:10|2725.3|2719.3|2725|2719|2725.3|2719.3|2725|2719|2
1635336810000|2021-10-27 12:13:30|2725.3|2719.3|2726.5|2720.5|2726.5|2720.5|2725.3|2719.3|2
1635336820000|2021-10-27 12:13:40|2726.8|2720.8|2728.8|2722.8|2729|2723|2726.8|2720.8|8
1635336830000|2021-10-27 12:13:50|2728.5|2722.5|2728.3|2722.3|2728.5|2722.5|2728.3|2722.3|2
1635336840000|2021-10-27 12:14:00|2727.8|2721.8|2726.5|2720.5|2727.8|2721.8|2726.5|2720.5|4
1635336850000|2021-10-27 12:14:10|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1635336870000|2021-10-27 12:14:30|2725.8|2719.8|2727.5|2721.5|2727.5|2721.5|2725.8|2719.8|3
1635336890000|2021-10-27 12:14:50|2727|2721|2729.3|2723.3|2729.3|2723.3|2727|2721|2
1635336900000|2021-10-27 12:15:00|2729.5|2723.5|2730.3|2724.3|2730.3|2724.3|2729.5|2723.5|3
1635336910000|2021-10-27 12:15:10|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1635336920000|2021-10-27 12:15:20|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2729.5|2723.5|2
1635336930000|2021-10-27 12:15:30|2730|2724|2730|2724|2730.3|2724.3|2730|2724|3
1635336940000|2021-10-27 12:15:40|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635336950000|2021-10-27 12:15:50|2730.3|2724.3|2729.5|2723.5|2730.3|2724.3|2729.5|2723.5|3
1635336960000|2021-10-27 12:16:00|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635336970000|2021-10-27 12:16:10|2729.5|2723.5|2730.3|2724.3|2730.3|2724.3|2729.5|2723.5|3
1635336980000|2021-10-27 12:16:20|2730|2724|2730|2724|2730|2724|2730|2724|1
1635336990000|2021-10-27 12:16:30|2730.3|2724.3|2731.5|2725.5|2731.5|2725.5|2730|2724|6
1635337000000|2021-10-27 12:16:40|2732|2726|2731.5|2725.5|2732|2726|2731.3|2725.3|4
1635337010000|2021-10-27 12:16:50|2731.3|2725.3|2732|2726|2732.3|2726.3|2731|2725|5
1635337020000|2021-10-27 12:17:00|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635337050000|2021-10-27 12:17:30|2733.3|2727.3|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|2
1635337060000|2021-10-27 12:17:40|2733.3|2727.3|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|3
1635337070000|2021-10-27 12:17:50|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1635337080000|2021-10-27 12:18:00|2733|2727|2730.5|2724.5|2733|2727|2730.5|2724.5|4
1635337110000|2021-10-27 12:18:30|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635337120000|2021-10-27 12:18:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635337150000|2021-10-27 12:19:10|2730.3|2724.3|2728.5|2722.5|2730.3|2724.3|2728.3|2722.3|3
1635337160000|2021-10-27 12:19:20|2728.8|2722.8|2728.3|2722.3|2728.8|2722.8|2728.3|2722.3|3
1635337180000|2021-10-27 12:19:40|2728|2722|2727.3|2721.3|2728|2722|2727.3|2721.3|2
1635337200000|2021-10-27 12:20:00|2727.5|2721.5|2727.3|2721.3|2727.5|2721.5|2727.3|2721.3|2
1635337220000|2021-10-27 12:20:20|2727|2721|2727|2721|2727|2721|2727|2721|1
1635337260000|2021-10-27 12:21:00|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635337270000|2021-10-27 12:21:10|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635337280000|2021-10-27 12:21:20|2728|2722|2728|2722|2728|2722|2728|2722|1
1635337300000|2021-10-27 12:21:40|2728.3|2722.3|2726.8|2720.8|2728.3|2722.3|2726.8|2720.8|6
1635337310000|2021-10-27 12:21:50|2726.5|2720.5|2726|2720|2726.5|2720.5|2726|2720|4
1635337320000|2021-10-27 12:22:00|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1635337330000|2021-10-27 12:22:10|2726|2720|2726|2720|2726|2720|2726|2720|1
1635337350000|2021-10-27 12:22:30|2725.8|2719.8|2726.3|2720.3|2726.3|2720.3|2725.8|2719.8|3
1635337360000|2021-10-27 12:22:40|2726|2720|2725.5|2719.5|2726|2720|2725.5|2719.5|3
1635337370000|2021-10-27 12:22:50|2725.3|2719.3|2725.8|2719.8|2725.8|2719.8|2724.8|2718.8|5
1635337380000|2021-10-27 12:23:00|2726|2720|2726|2720|2726|2720|2726|2720|1
1635337400000|2021-10-27 12:23:20|2726.3|2720.3|2727.5|2721.5|2727.5|2721.5|2726.3|2720.3|4
1635337410000|2021-10-27 12:23:30|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635337420000|2021-10-27 12:23:40|2727.5|2721.5|2726.8|2720.8|2727.5|2721.5|2726.8|2720.8|3
1635337470000|2021-10-27 12:24:30|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|2
1635337490000|2021-10-27 12:24:50|2725.8|2719.8|2727|2721|2727|2721|2725.8|2719.8|3
1635337500000|2021-10-27 12:25:00|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635337510000|2021-10-27 12:25:10|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635337520000|2021-10-27 12:25:20|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1635337530000|2021-10-27 12:25:30|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635337540000|2021-10-27 12:25:40|2728|2722|2728|2722|2728|2722|2728|2722|1
1635337550000|2021-10-27 12:25:50|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635337570000|2021-10-27 12:26:10|2728|2722|2728|2722|2728.5|2722.5|2728|2722|3
1635337580000|2021-10-27 12:26:20|2728.5|2722.5|2728|2722|2728.5|2722.5|2728|2722|2
1635337590000|2021-10-27 12:26:30|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1635337600000|2021-10-27 12:26:40|2727.3|2721.3|2729.8|2723.8|2729.8|2723.8|2727.3|2721.3|2
1635337610000|2021-10-27 12:26:50|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1635337620000|2021-10-27 12:27:00|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1635337630000|2021-10-27 12:27:10|2731.3|2725.3|2732.3|2726.3|2732.3|2726.3|2731.3|2725.3|3
1635337640000|2021-10-27 12:27:20|2732|2726|2733.8|2727.8|2733.8|2727.8|2732|2726|4
1635337650000|2021-10-27 12:27:30|2732.5|2726.5|2731.5|2725.5|2732.5|2726.5|2731.5|2725.5|4
1635337660000|2021-10-27 12:27:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635337680000|2021-10-27 12:28:00|2731|2725|2731|2725|2731|2725|2731|2725|1
1635337700000|2021-10-27 12:28:20|2730.5|2724.5|2729|2723|2730.5|2724.5|2729|2723|3
1635337710000|2021-10-27 12:28:30|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2728.8|2722.8|4
1635337720000|2021-10-27 12:28:40|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1635337730000|2021-10-27 12:28:50|2729.3|2723.3|2727.3|2721.3|2729.8|2723.8|2727.3|2721.3|4
1635337740000|2021-10-27 12:29:00|2726.3|2720.3|2725.8|2719.8|2726.3|2720.3|2725.8|2719.8|3
1635337750000|2021-10-27 12:29:10|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2725.5|2719.5|2
1635337770000|2021-10-27 12:29:30|2726|2720|2726|2720|2726|2720|2726|2720|1
1635337790000|2021-10-27 12:29:50|2725.8|2719.8|2725.3|2719.3|2725.8|2719.8|2725.3|2719.3|3
1635337810000|2021-10-27 12:30:10|2725|2719|2724.3|2718.3|2725|2719|2724.3|2718.3|4
1635337820000|2021-10-27 12:30:20|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|4
1635337830000|2021-10-27 12:30:30|2724|2718|2723.8|2717.8|2724|2718|2723.8|2717.8|4
1635337840000|2021-10-27 12:30:40|2724|2718|2725|2719|2725|2719|2724|2718|4
1635337900000|2021-10-27 12:31:40|2724.8|2718.8|2725|2719|2725|2719|2724.8|2718.8|2
1635337910000|2021-10-27 12:31:50|2724.8|2718.8|2725.5|2719.5|2725.5|2719.5|2724.8|2718.8|3
1635337940000|2021-10-27 12:32:20|2725.8|2719.8|2725.3|2719.3|2725.8|2719.8|2725.3|2719.3|2
1635337980000|2021-10-27 12:33:00|2725.5|2719.5|2726.8|2720.8|2726.8|2720.8|2725.5|2719.5|3
1635337990000|2021-10-27 12:33:10|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1635338000000|2021-10-27 12:33:20|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635338010000|2021-10-27 12:33:30|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635338030000|2021-10-27 12:33:50|2725.8|2719.8|2725|2719|2725.8|2719.8|2725|2719|2
1635338050000|2021-10-27 12:34:10|2724|2718|2723|2717|2724|2718|2723|2717|2
1635338060000|2021-10-27 12:34:20|2722.8|2716.8|2723.5|2717.5|2723.5|2717.5|2722.8|2716.8|4
1635338070000|2021-10-27 12:34:30|2723.8|2717.8|2721.8|2715.8|2723.8|2717.8|2721.8|2715.8|4
1635338080000|2021-10-27 12:34:40|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635338090000|2021-10-27 12:34:50|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635338100000|2021-10-27 12:35:00|2720.3|2714.3|2721.5|2715.5|2721.5|2715.5|2720.3|2714.3|3
1635338110000|2021-10-27 12:35:10|2721.3|2715.3|2721|2715|2721.3|2715.3|2721|2715|2
1635338130000|2021-10-27 12:35:30|2721.3|2715.3|2720.5|2714.5|2721.3|2715.3|2720.5|2714.5|3
1635338140000|2021-10-27 12:35:40|2720|2714|2719.8|2713.8|2720|2714|2719.8|2713.8|2
1635338150000|2021-10-27 12:35:50|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1635338160000|2021-10-27 12:36:00|2718|2712|2718.3|2712.3|2718.3|2712.3|2717.8|2711.8|4
1635338170000|2021-10-27 12:36:10|2717.8|2711.8|2716.5|2710.5|2717.8|2711.8|2715.5|2709.5|6
1635338180000|2021-10-27 12:36:20|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1635338190000|2021-10-27 12:36:30|2717.5|2711.5|2717.3|2711.3|2717.8|2711.8|2716.8|2710.8|5
1635338210000|2021-10-27 12:36:50|2717|2711|2717|2711|2717|2711|2716.8|2710.8|3
1635338230000|2021-10-27 12:37:10|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635338240000|2021-10-27 12:37:20|2717.3|2711.3|2717.3|2711.3|2717.5|2711.5|2717.3|2711.3|3
1635338290000|2021-10-27 12:38:10|2717|2711|2715.8|2709.8|2717|2711|2715.8|2709.8|3
1635338300000|2021-10-27 12:38:20|2716|2710|2716.8|2710.8|2716.8|2710.8|2716|2710|2
1635338310000|2021-10-27 12:38:30|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1635338320000|2021-10-27 12:38:40|2716.8|2710.8|2717.3|2711.3|2717.3|2711.3|2716.8|2710.8|2
1635338340000|2021-10-27 12:39:00|2716|2710|2716|2710|2716|2710|2715.8|2709.8|3
1635338360000|2021-10-27 12:39:20|2715.5|2709.5|2713|2707|2715.5|2709.5|2713|2707|2
1635338370000|2021-10-27 12:39:30|2712.5|2706.5|2712|2706|2712.5|2706.5|2712|2706|4
1635338380000|2021-10-27 12:39:40|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635338390000|2021-10-27 12:39:50|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.3|2705.3|4
1635338400000|2021-10-27 12:40:00|2710.5|2704.5|2709.3|2703.3|2710.5|2704.5|2709.3|2703.3|5
1635338410000|2021-10-27 12:40:10|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1635338420000|2021-10-27 12:40:20|2709|2703|2709|2703|2709|2703|2708.5|2702.5|5
1635338430000|2021-10-27 12:40:30|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635338440000|2021-10-27 12:40:40|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1635338450000|2021-10-27 12:40:50|2709|2703|2706.8|2700.8|2709|2703|2706.8|2700.8|4
1635338460000|2021-10-27 12:41:00|2707.3|2701.3|2707.5|2701.5|2707.8|2701.8|2706.8|2700.8|7
1635338470000|2021-10-27 12:41:10|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.5|2701.5|4
1635338480000|2021-10-27 12:41:20|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1635338490000|2021-10-27 12:41:30|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|2
1635338500000|2021-10-27 12:41:40|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708|2702|3
1635338510000|2021-10-27 12:41:50|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|2
1635338530000|2021-10-27 12:42:10|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635338540000|2021-10-27 12:42:20|2709.8|2703.8|2711|2705|2711|2705|2709.8|2703.8|4
1635338550000|2021-10-27 12:42:30|2712|2706|2711.8|2705.8|2712|2706|2711.5|2705.5|4
1635338560000|2021-10-27 12:42:40|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635338570000|2021-10-27 12:42:50|2711|2705|2711|2705|2711|2705|2711|2705|1
1635338580000|2021-10-27 12:43:00|2710.8|2704.8|2710.5|2704.5|2711|2705|2710.5|2704.5|4
1635338610000|2021-10-27 12:43:30|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1635338620000|2021-10-27 12:43:40|2710.3|2704.3|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|2
1635338630000|2021-10-27 12:43:50|2709|2703|2709.3|2703.3|2709.5|2703.5|2709|2703|4
1635338640000|2021-10-27 12:44:00|2709|2703|2708.3|2702.3|2709|2703|2708.3|2702.3|3
1635338650000|2021-10-27 12:44:10|2707.5|2701.5|2706.8|2700.8|2707.8|2701.8|2706.8|2700.8|5
1635338660000|2021-10-27 12:44:20|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1635338670000|2021-10-27 12:44:30|2706|2700|2705.5|2699.5|2706.3|2700.3|2705.5|2699.5|4
1635338680000|2021-10-27 12:44:40|2705.3|2699.3|2703.3|2697.3|2705.3|2699.3|2703.3|2697.3|2
1635338690000|2021-10-27 12:44:50|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1635338710000|2021-10-27 12:45:10|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|3
1635338720000|2021-10-27 12:45:20|2704|2698|2704|2698|2704|2698|2704|2698|1
1635338730000|2021-10-27 12:45:30|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1635338740000|2021-10-27 12:45:40|2704.5|2698.5|2705.3|2699.3|2705.5|2699.5|2704.5|2698.5|4
1635338760000|2021-10-27 12:46:00|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1635338770000|2021-10-27 12:46:10|2705|2699|2705|2699|2705|2699|2704.8|2698.8|3
1635338780000|2021-10-27 12:46:20|2704.5|2698.5|2703.8|2697.8|2704.5|2698.5|2703.8|2697.8|3
1635338790000|2021-10-27 12:46:30|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1635338810000|2021-10-27 12:46:50|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1635338840000|2021-10-27 12:47:20|2704|2698|2704|2698|2704|2698|2704|2698|1
1635338850000|2021-10-27 12:47:30|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1635338860000|2021-10-27 12:47:40|2704|2698|2704|2698|2704|2698|2704|2698|1
1635338880000|2021-10-27 12:48:00|2704.3|2698.3|2704.3|2698.3|2704.8|2698.8|2704.3|2698.3|5
1635338890000|2021-10-27 12:48:10|2704.5|2698.5|2703.3|2697.3|2704.5|2698.5|2703.3|2697.3|2
1635338900000|2021-10-27 12:48:20|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1635338940000|2021-10-27 12:49:00|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|2
1635338970000|2021-10-27 12:49:30|2703.3|2697.3|2703|2697|2703.3|2697.3|2703|2697|2
1635338980000|2021-10-27 12:49:40|2703.3|2697.3|2703.8|2697.8|2703.8|2697.8|2703.3|2697.3|3
1635338990000|2021-10-27 12:49:50|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1635339000000|2021-10-27 12:50:00|2703.3|2697.3|2705.5|2699.5|2705.8|2699.8|2703.3|2697.3|5
1635339010000|2021-10-27 12:50:10|2705.8|2699.8|2706.3|2700.3|2706.3|2700.3|2704.8|2698.8|5
1635339020000|2021-10-27 12:50:20|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1635339030000|2021-10-27 12:50:30|2707.3|2701.3|2706.3|2700.3|2707.3|2701.3|2706.3|2700.3|4
1635339050000|2021-10-27 12:50:50|2706|2700|2704|2698|2706|2700|2704|2698|6
1635339060000|2021-10-27 12:51:00|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1635339080000|2021-10-27 12:51:20|2704.3|2698.3|2705|2699|2705|2699|2704.3|2698.3|3
1635339100000|2021-10-27 12:51:40|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1635339110000|2021-10-27 12:51:50|2705|2699|2705.5|2699.5|2705.5|2699.5|2705|2699|2
1635339120000|2021-10-27 12:52:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1635339140000|2021-10-27 12:52:20|2705|2699|2706.3|2700.3|2706.3|2700.3|2705|2699|3
1635339150000|2021-10-27 12:52:30|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1635339160000|2021-10-27 12:52:40|2706|2700|2705.3|2699.3|2706|2700|2705.3|2699.3|3
1635339170000|2021-10-27 12:52:50|2705|2699|2705.5|2699.5|2705.5|2699.5|2704.8|2698.8|3
1635339180000|2021-10-27 12:53:00|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1635339200000|2021-10-27 12:53:20|2706|2700|2706.8|2700.8|2706.8|2700.8|2706|2700|4
1635339220000|2021-10-27 12:53:40|2707|2701|2706.8|2700.8|2707.5|2701.5|2706.8|2700.8|4
1635339230000|2021-10-27 12:53:50|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1635339240000|2021-10-27 12:54:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635339250000|2021-10-27 12:54:10|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|4
1635339260000|2021-10-27 12:54:20|2707|2701|2710|2704|2710.3|2704.3|2707|2701|9
1635339270000|2021-10-27 12:54:30|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1635339280000|2021-10-27 12:54:40|2709|2703|2707.8|2701.8|2709|2703|2707.8|2701.8|5
1635339290000|2021-10-27 12:54:50|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1635339300000|2021-10-27 12:55:00|2707.8|2701.8|2708|2702|2708|2702|2707.8|2701.8|2
1635339310000|2021-10-27 12:55:10|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1635339320000|2021-10-27 12:55:20|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1635339330000|2021-10-27 12:55:30|2707.8|2701.8|2709.5|2703.5|2709.5|2703.5|2707.5|2701.5|6
1635339340000|2021-10-27 12:55:40|2709.3|2703.3|2709.3|2703.3|2709.5|2703.5|2709|2703|7
1635339350000|2021-10-27 12:55:50|2709|2703|2708.5|2702.5|2709|2703|2708.3|2702.3|4
1635339360000|2021-10-27 12:56:00|2708.8|2702.8|2707.8|2701.8|2708.8|2702.8|2707.8|2701.8|4
1635339380000|2021-10-27 12:56:20|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1635339390000|2021-10-27 12:56:30|2707.8|2701.8|2708.8|2702.8|2709.3|2703.3|2707.8|2701.8|4
1635339400000|2021-10-27 12:56:40|2709|2703|2708.8|2702.8|2709|2703|2708.8|2702.8|2
1635339410000|2021-10-27 12:56:50|2708.5|2702.5|2707.8|2701.8|2708.5|2702.5|2707.5|2701.5|3
1635339440000|2021-10-27 12:57:20|2708|2702|2710.5|2704.5|2710.8|2704.8|2708|2702|6
1635339450000|2021-10-27 12:57:30|2710.3|2704.3|2712|2706|2712|2706|2710.3|2704.3|4
1635339460000|2021-10-27 12:57:40|2711.8|2705.8|2710|2704|2712.8|2706.8|2710|2704|10
1635339470000|2021-10-27 12:57:50|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2710.3|2704.3|2
1635339480000|2021-10-27 12:58:00|2711|2705|2711|2705|2711|2705|2711|2705|1
1635339490000|2021-10-27 12:58:10|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635339500000|2021-10-27 12:58:20|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1635339510000|2021-10-27 12:58:30|2710.5|2704.5|2709.8|2703.8|2710.5|2704.5|2709.5|2703.5|5
1635339520000|2021-10-27 12:58:40|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|4
1635339530000|2021-10-27 12:58:50|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1635339540000|2021-10-27 12:59:00|2711|2705|2710.5|2704.5|2711|2705|2710.5|2704.5|5
1635339550000|2021-10-27 12:59:10|2710.3|2704.3|2710|2704|2710.8|2704.8|2710|2704|5
1635339560000|2021-10-27 12:59:20|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|5
1635339570000|2021-10-27 12:59:30|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1635339580000|2021-10-27 12:59:40|2709|2703|2708.5|2702.5|2709|2703|2708.3|2702.3|4
1635339590000|2021-10-27 12:59:50|2708.3|2702.3|2709.3|2703.3|2709.3|2703.3|2708.3|2702.3|4
1635339600000|2021-10-27 13:00:00|2709|2703|2706.8|2700.8|2709.3|2703.3|2706.3|2700.3|12
1635339610000|2021-10-27 13:00:10|2706.5|2700.5|2709|2703|2709.8|2703.8|2706|2700|16
1635339620000|2021-10-27 13:00:20|2708.3|2702.3|2704.3|2698.3|2708.3|2702.3|2703.5|2697.5|21
1635339630000|2021-10-27 13:00:30|2703.8|2697.8|2700.8|2694.8|2704.3|2698.3|2700.8|2694.8|10
1635339640000|2021-10-27 13:00:40|2700.3|2694.3|2699.5|2693.5|2700.3|2694.3|2698.8|2692.8|12
1635339650000|2021-10-27 13:00:50|2699.3|2693.3|2696.3|2690.3|2699.3|2693.3|2696.3|2690.3|11
1635339660000|2021-10-27 13:01:00|2695.3|2689.3|2694.8|2688.8|2696.3|2690.3|2694.8|2688.8|15
1635339670000|2021-10-27 13:01:10|2694.5|2688.5|2694|2688|2694.5|2688.5|2694|2688|4
1635339680000|2021-10-27 13:01:20|2693.8|2687.8|2697.3|2691.3|2697.3|2691.3|2693.8|2687.8|9
1635339690000|2021-10-27 13:01:30|2697.5|2691.5|2695|2689|2699|2693|2695|2689|13
1635339700000|2021-10-27 13:01:40|2695.8|2689.8|2695|2689|2695.8|2689.8|2694.5|2688.5|8
1635339710000|2021-10-27 13:01:50|2694.8|2688.8|2697.8|2691.8|2697.8|2691.8|2694.8|2688.8|10
1635339720000|2021-10-27 13:02:00|2697.5|2691.5|2696.8|2690.8|2697.5|2691.5|2696.3|2690.3|5
1635339730000|2021-10-27 13:02:10|2697|2691|2697.8|2691.8|2698.5|2692.5|2697|2691|7
1635339740000|2021-10-27 13:02:20|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2696.5|2690.5|7
1635339750000|2021-10-27 13:02:30|2697.3|2691.3|2697.8|2691.8|2697.8|2691.8|2697.3|2691.3|3
1635339760000|2021-10-27 13:02:40|2697.5|2691.5|2697|2691|2698.8|2692.8|2697|2691|7
1635339770000|2021-10-27 13:02:50|2696.8|2690.8|2694.3|2688.3|2696.8|2690.8|2694.3|2688.3|8
1635339780000|2021-10-27 13:03:00|2694|2688|2691.8|2685.8|2694|2688|2691.8|2685.8|9
1635339790000|2021-10-27 13:03:10|2692|2686|2692|2686|2692|2686|2691.5|2685.5|3
1635339800000|2021-10-27 13:03:20|2693.5|2687.5|2693.5|2687.5|2694.5|2688.5|2693.3|2687.3|9
1635339810000|2021-10-27 13:03:30|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2692|2686|5
1635339820000|2021-10-27 13:03:40|2693.8|2687.8|2692|2686|2693.8|2687.8|2692|2686|5
1635339830000|2021-10-27 13:03:50|2692.3|2686.3|2693.5|2687.5|2693.8|2687.8|2692.3|2686.3|8
1635339840000|2021-10-27 13:04:00|2693|2687|2692.8|2686.8|2694.5|2688.5|2692.8|2686.8|10
1635339850000|2021-10-27 13:04:10|2692.5|2686.5|2692.8|2686.8|2693|2687|2692.5|2686.5|4
1635339860000|2021-10-27 13:04:20|2696.1|2690.1|2696.8|2690.8|2696.9|2690.9|2696.1|2690.1|4
1635339870000|2021-10-27 13:04:30|2696.6|2690.6|2697.3|2691.3|2697.3|2691.3|2696.6|2690.6|5
1635339880000|2021-10-27 13:04:40|2697.5|2691.5|2696.5|2690.5|2697.5|2691.5|2695.5|2689.5|7
1635339890000|2021-10-27 13:04:50|2696.3|2690.3|2693.8|2687.8|2696.3|2690.3|2693.8|2687.8|10
1635339900000|2021-10-27 13:05:00|2693.5|2687.5|2691.8|2685.8|2693.5|2687.5|2691.8|2685.8|4
1635339910000|2021-10-27 13:05:10|2692.3|2686.3|2692|2686|2694.3|2688.3|2692|2686|10
1635339920000|2021-10-27 13:05:20|2692.3|2686.3|2692.3|2686.3|2692.5|2686.5|2691.8|2685.8|7
1635339930000|2021-10-27 13:05:30|2692|2686|2691|2685|2692|2686|2691|2685|8
1635339940000|2021-10-27 13:05:40|2690.5|2684.5|2688.5|2682.5|2691|2685|2688.5|2682.5|10
1635339950000|2021-10-27 13:05:50|2688|2682|2685.8|2679.8|2688|2682|2685.8|2679.8|9
1635339960000|2021-10-27 13:06:00|2686|2680|2683|2677|2686.5|2680.5|2682.5|2676.5|19
1635339970000|2021-10-27 13:06:10|2683.3|2677.3|2685|2679|2685.3|2679.3|2683|2677|9
1635339980000|2021-10-27 13:06:20|2685.3|2679.3|2683.8|2677.8|2685.8|2679.8|2683.8|2677.8|20
1635339990000|2021-10-27 13:06:30|2684.3|2678.3|2686.3|2680.3|2686.3|2680.3|2683.8|2677.8|16
1635340000000|2021-10-27 13:06:40|2686.5|2680.5|2685.3|2679.3|2687.3|2681.3|2684|2678|12
1635340010000|2021-10-27 13:06:50|2685.5|2679.5|2686.5|2680.5|2686.8|2680.8|2685.5|2679.5|7
1635340020000|2021-10-27 13:07:00|2686.8|2680.8|2690.5|2684.5|2690.5|2684.5|2686.8|2680.8|7
1635340030000|2021-10-27 13:07:10|2690.8|2684.8|2691.5|2685.5|2691.5|2685.5|2690.8|2684.8|6
1635340040000|2021-10-27 13:07:20|2691.8|2685.8|2690.3|2684.3|2691.8|2685.8|2690.3|2684.3|7
1635340050000|2021-10-27 13:07:30|2690|2684|2688.8|2682.8|2690|2684|2687.5|2681.5|11
1635340060000|2021-10-27 13:07:40|2687.8|2681.8|2686.8|2680.8|2687.8|2681.8|2686.8|2680.8|5
1635340070000|2021-10-27 13:07:50|2687|2681|2687|2681|2687.3|2681.3|2686|2680|8
1635340080000|2021-10-27 13:08:00|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|2
1635340090000|2021-10-27 13:08:10|2687|2681|2683.8|2677.8|2687|2681|2683.8|2677.8|7
1635340100000|2021-10-27 13:08:20|2683.5|2677.5|2684.5|2678.5|2684.5|2678.5|2682.5|2676.5|6
1635340110000|2021-10-27 13:08:30|2684.3|2678.3|2682|2676|2684.3|2678.3|2681.5|2675.5|11
1635340120000|2021-10-27 13:08:40|2680.8|2674.8|2679|2673|2681|2675|2678.8|2672.8|19
1635340130000|2021-10-27 13:08:50|2678.5|2672.5|2679.8|2673.8|2679.8|2673.8|2678.5|2672.5|12
1635340140000|2021-10-27 13:09:00|2679.3|2673.3|2682|2676|2682.8|2676.8|2679.3|2673.3|14
1635340150000|2021-10-27 13:09:10|2681.5|2675.5|2680|2674|2681.8|2675.8|2679.8|2673.8|24
1635340160000|2021-10-27 13:09:20|2679.8|2673.8|2678.5|2672.5|2679.8|2673.8|2677.3|2671.3|18
1635340170000|2021-10-27 13:09:30|2678.8|2672.8|2679.5|2673.5|2681.5|2675.5|2678.8|2672.8|13
1635340180000|2021-10-27 13:09:40|2679|2673|2679.3|2673.3|2679.5|2673.5|2678.8|2672.8|11
1635340190000|2021-10-27 13:09:50|2679.5|2673.5|2681.3|2675.3|2682|2676|2679.5|2673.5|8
1635340200000|2021-10-27 13:10:00|2681.5|2675.5|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|3
1635340210000|2021-10-27 13:10:10|2681.3|2675.3|2682.3|2676.3|2682.5|2676.5|2681|2675|5
1635340220000|2021-10-27 13:10:20|2681.8|2675.8|2681.3|2675.3|2681.8|2675.8|2681.3|2675.3|5
1635340230000|2021-10-27 13:10:30|2681|2675|2679.3|2673.3|2681|2675|2679.3|2673.3|11
1635340240000|2021-10-27 13:10:40|2679|2673|2679.3|2673.3|2679.3|2673.3|2678.3|2672.3|6
1635340250000|2021-10-27 13:10:50|2679|2673|2679.3|2673.3|2679.3|2673.3|2677.5|2671.5|13
1635340260000|2021-10-27 13:11:00|2679|2673|2679.5|2673.5|2679.5|2673.5|2678.8|2672.8|5
1635340270000|2021-10-27 13:11:10|2679.8|2673.8|2681.3|2675.3|2681.5|2675.5|2679.8|2673.8|6
1635340280000|2021-10-27 13:11:20|2681.5|2675.5|2681.8|2675.8|2682.3|2676.3|2681.5|2675.5|4
1635340290000|2021-10-27 13:11:30|2682|2676|2682.8|2676.8|2683.8|2677.8|2682|2676|12
1635340300000|2021-10-27 13:11:40|2683|2677|2684.3|2678.3|2684.8|2678.8|2683|2677|11
1635340310000|2021-10-27 13:11:50|2684.5|2678.5|2684.8|2678.8|2685.5|2679.5|2684.5|2678.5|9
1635340320000|2021-10-27 13:12:00|2684.5|2678.5|2683.5|2677.5|2684.5|2678.5|2682.8|2676.8|10
1635340330000|2021-10-27 13:12:10|2684.3|2678.3|2686.3|2680.3|2686.3|2680.3|2684.3|2678.3|8
1635340340000|2021-10-27 13:12:20|2686.5|2680.5|2685.5|2679.5|2686.5|2680.5|2685|2679|8
1635340350000|2021-10-27 13:12:30|2685.8|2679.8|2684.8|2678.8|2687.3|2681.3|2684.3|2678.3|10
1635340360000|2021-10-27 13:12:40|2685|2679|2682.8|2676.8|2685.3|2679.3|2682.8|2676.8|8
1635340370000|2021-10-27 13:12:50|2683|2677|2682.5|2676.5|2683|2677|2681.8|2675.8|7
1635340380000|2021-10-27 13:13:00|2682.8|2676.8|2680|2674|2682.8|2676.8|2680|2674|4
1635340390000|2021-10-27 13:13:10|2679.8|2673.8|2678.8|2672.8|2679.8|2673.8|2678.3|2672.3|6
1635340400000|2021-10-27 13:13:20|2677.9|2671.9|2677.5|2671.5|2678|2672|2676.3|2670.3|13
1635340410000|2021-10-27 13:13:30|2677.3|2671.3|2676.8|2670.8|2677.5|2671.5|2676|2670|15
1635340420000|2021-10-27 13:13:40|2676.5|2670.5|2673|2667|2676.5|2670.5|2672.8|2666.8|8
1635340430000|2021-10-27 13:13:50|2672.8|2666.8|2671.8|2665.8|2672.8|2666.8|2670.8|2664.8|10
1635340440000|2021-10-27 13:14:00|2672|2666|2681|2675|2681|2675|2672|2666|7
1635340450000|2021-10-27 13:14:10|2680.3|2674.3|2682|2676|2682|2676|2680.3|2674.3|6
1635340460000|2021-10-27 13:14:20|2683.3|2677.3|2685.5|2679.5|2685.8|2679.8|2683.3|2677.3|11
1635340470000|2021-10-27 13:14:30|2685.3|2679.3|2682.3|2676.3|2685.3|2679.3|2682.3|2676.3|10
1635340480000|2021-10-27 13:14:40|2682|2676|2681.5|2675.5|2682.3|2676.3|2680|2674|10
1635340490000|2021-10-27 13:14:50|2681.8|2675.8|2682|2676|2682.8|2676.8|2681.8|2675.8|12
1635340500000|2021-10-27 13:15:00|2681.5|2675.5|2683.3|2677.3|2683.5|2677.5|2681.5|2675.5|9
1635340510000|2021-10-27 13:15:10|2683|2677|2682.5|2676.5|2683|2677|2681.5|2675.5|6
1635340520000|2021-10-27 13:15:20|2683.5|2677.5|2684.3|2678.3|2686.1|2680.1|2683.5|2677.5|11
1635340530000|2021-10-27 13:15:30|2683.8|2677.8|2683.8|2677.8|2684.3|2678.3|2683|2677|7
1635340540000|2021-10-27 13:15:40|2683.5|2677.5|2682|2676|2683.5|2677.5|2681.5|2675.5|8
1635340550000|2021-10-27 13:15:50|2681.8|2675.8|2681.8|2675.8|2682.3|2676.3|2681.5|2675.5|6
1635340560000|2021-10-27 13:16:00|2680.5|2674.5|2679|2673|2680.8|2674.8|2678.8|2672.8|10
1635340570000|2021-10-27 13:16:10|2679.3|2673.3|2678.8|2672.8|2679.5|2673.5|2675.8|2669.8|19
1635340580000|2021-10-27 13:16:20|2679|2673|2680.3|2674.3|2681|2675|2677|2671|21
1635340590000|2021-10-27 13:16:30|2679.8|2673.8|2681.5|2675.5|2681.5|2675.5|2679.8|2673.8|8
1635340600000|2021-10-27 13:16:40|2681.8|2675.8|2681.8|2675.8|2682.3|2676.3|2681.5|2675.5|7
1635340610000|2021-10-27 13:16:50|2682|2676|2681.3|2675.3|2682|2676|2681.3|2675.3|8
1635340620000|2021-10-27 13:17:00|2681.5|2675.5|2681.3|2675.3|2681.8|2675.8|2681.3|2675.3|4
1635340630000|2021-10-27 13:17:10|2681|2675|2680|2674|2681|2675|2680|2674|4
1635340640000|2021-10-27 13:17:20|2679.8|2673.8|2679.8|2673.8|2680|2674|2679.8|2673.8|3
1635340650000|2021-10-27 13:17:30|2680|2674|2682.3|2676.3|2682.3|2676.3|2680|2674|9
1635340660000|2021-10-27 13:17:40|2684.3|2678.3|2683.8|2677.8|2684.3|2678.3|2683.5|2677.5|6
1635340670000|2021-10-27 13:17:50|2684.3|2678.3|2684.5|2678.5|2684.8|2678.8|2683.8|2677.8|6
1635340680000|2021-10-27 13:18:00|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1635340690000|2021-10-27 13:18:10|2684.5|2678.5|2685|2679|2685.5|2679.5|2684.3|2678.3|8
1635340700000|2021-10-27 13:18:20|2684.8|2678.8|2685.3|2679.3|2685.3|2679.3|2684.5|2678.5|4
1635340710000|2021-10-27 13:18:30|2685.8|2679.8|2685|2679|2686|2680|2685|2679|8
1635340720000|2021-10-27 13:18:40|2685.3|2679.3|2686|2680|2687.5|2681.5|2684.5|2678.5|15
1635340730000|2021-10-27 13:18:50|2685.8|2679.8|2684.5|2678.5|2685.8|2679.8|2684.5|2678.5|9
1635340740000|2021-10-27 13:19:00|2684|2678|2684|2678|2684.8|2678.8|2683.8|2677.8|10
1635340750000|2021-10-27 13:19:10|2683.8|2677.8|2684.8|2678.8|2684.8|2678.8|2683.5|2677.5|8
1635340760000|2021-10-27 13:19:20|2684.5|2678.5|2684.5|2678.5|2684.8|2678.8|2684.3|2678.3|5
1635340770000|2021-10-27 13:19:30|2684.8|2678.8|2684.3|2678.3|2684.8|2678.8|2684.3|2678.3|5
1635340780000|2021-10-27 13:19:40|2684.5|2678.5|2684.8|2678.8|2684.8|2678.8|2684|2678|7
1635340790000|2021-10-27 13:19:50|2684.5|2678.5|2683.8|2677.8|2684.5|2678.5|2683.8|2677.8|6
1635340800000|2021-10-27 13:20:00|2684|2678|2683.8|2677.8|2685|2679|2683.5|2677.5|14
1635340810000|2021-10-27 13:20:10|2684.3|2678.3|2685|2679|2685|2679|2684.3|2678.3|14
1635340820000|2021-10-27 13:20:20|2685.3|2679.3|2685.8|2679.8|2685.8|2679.8|2684.3|2678.3|12
1635340830000|2021-10-27 13:20:30|2686|2680|2686|2680|2687|2681|2685.5|2679.5|10
1635340840000|2021-10-27 13:20:40|2685.5|2679.5|2686.3|2680.3|2687|2681|2685.5|2679.5|10
1635340850000|2021-10-27 13:20:50|2686.5|2680.5|2687|2681|2687|2681|2686|2680|7
1635340860000|2021-10-27 13:21:00|2687.3|2681.3|2684.8|2678.8|2687.3|2681.3|2684.8|2678.8|9
1635340870000|2021-10-27 13:21:10|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1635340880000|2021-10-27 13:21:20|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1635340890000|2021-10-27 13:21:30|2684.3|2678.3|2684|2678|2684.8|2678.8|2683.8|2677.8|8
1635340900000|2021-10-27 13:21:40|2684.3|2678.3|2683.8|2677.8|2684.5|2678.5|2683.8|2677.8|10
1635340910000|2021-10-27 13:21:50|2684|2678|2683.8|2677.8|2684.5|2678.5|2683.5|2677.5|8
1635340920000|2021-10-27 13:22:00|2683.5|2677.5|2684.5|2678.5|2686|2680|2683.5|2677.5|10
1635340930000|2021-10-27 13:22:10|2683.5|2677.5|2685.3|2679.3|2685.3|2679.3|2683|2677|8
1635340940000|2021-10-27 13:22:20|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1635340950000|2021-10-27 13:22:30|2686|2680|2686|2680|2686.8|2680.8|2686|2680|13
1635340960000|2021-10-27 13:22:40|2686.3|2680.3|2686.8|2680.8|2687|2681|2686|2680|11
1635340970000|2021-10-27 13:22:50|2687|2681|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|4
1635340980000|2021-10-27 13:23:00|2687.5|2681.5|2689.3|2683.3|2689.5|2683.5|2687.5|2681.5|8
1635340990000|2021-10-27 13:23:10|2688.8|2682.8|2688.8|2682.8|2689.5|2683.5|2688.8|2682.8|15
1635341000000|2021-10-27 13:23:20|2688.5|2682.5|2689.5|2683.5|2689.5|2683.5|2688.5|2682.5|3
1635341010000|2021-10-27 13:23:30|2689.8|2683.8|2689.5|2683.5|2690.3|2684.3|2689.3|2683.3|8
1635341020000|2021-10-27 13:23:40|2689.3|2683.3|2690|2684|2690|2684|2689.3|2683.3|6
1635341030000|2021-10-27 13:23:50|2690.3|2684.3|2690|2684|2690.5|2684.5|2690|2684|4
1635341040000|2021-10-27 13:24:00|2689.8|2683.8|2690|2684|2690.5|2684.5|2689.5|2683.5|9
1635341050000|2021-10-27 13:24:10|2690.3|2684.3|2690.5|2684.5|2690.8|2684.8|2690.3|2684.3|4
1635341060000|2021-10-27 13:24:20|2690.3|2684.3|2691.3|2685.3|2691.8|2685.8|2690.3|2684.3|6
1635341080000|2021-10-27 13:24:40|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1635341090000|2021-10-27 13:24:50|2691.8|2685.8|2693.5|2687.5|2693.5|2687.5|2691.8|2685.8|6
1635341100000|2021-10-27 13:25:00|2693.8|2687.8|2693.3|2687.3|2694.5|2688.5|2693.3|2687.3|8
1635341110000|2021-10-27 13:25:10|2693|2687|2690.5|2684.5|2693|2687|2690.5|2684.5|11
1635341120000|2021-10-27 13:25:20|2690.8|2684.8|2692.5|2686.5|2693.5|2687.5|2690.8|2684.8|8
1635341130000|2021-10-27 13:25:30|2692.3|2686.3|2694|2688|2694|2688|2691.8|2685.8|8
1635341140000|2021-10-27 13:25:40|2694.3|2688.3|2694.8|2688.8|2694.8|2688.8|2694.3|2688.3|3
1635341150000|2021-10-27 13:25:50|2695|2689|2694.3|2688.3|2695.3|2689.3|2693.8|2687.8|10
1635341160000|2021-10-27 13:26:00|2695|2689|2693.3|2687.3|2695.5|2689.5|2693.3|2687.3|9
1635341170000|2021-10-27 13:26:10|2693.5|2687.5|2693.3|2687.3|2694|2688|2692.3|2686.3|10
1635341180000|2021-10-27 13:26:20|2693|2687|2690.8|2684.8|2693|2687|2690.8|2684.8|13
1635341200000|2021-10-27 13:26:40|2691|2685|2691.5|2685.5|2691.8|2685.8|2690.5|2684.5|8
1635341210000|2021-10-27 13:26:50|2693|2687|2693.5|2687.5|2693.8|2687.8|2693|2687|14
1635341220000|2021-10-27 13:27:00|2693.3|2687.3|2695|2689|2695|2689|2693.3|2687.3|10
1635341230000|2021-10-27 13:27:10|2694.8|2688.8|2694|2688|2694.8|2688.8|2693.8|2687.8|10
1635341240000|2021-10-27 13:27:20|2694.3|2688.3|2694|2688|2694.3|2688.3|2694|2688|2
1635341250000|2021-10-27 13:27:30|2693.8|2687.8|2691.8|2685.8|2693.8|2687.8|2691.8|2685.8|3
1635341260000|2021-10-27 13:27:40|2691.3|2685.3|2690.5|2684.5|2691.3|2685.3|2690.5|2684.5|4
1635341270000|2021-10-27 13:27:50|2690.8|2684.8|2692.3|2686.3|2692.5|2686.5|2690.8|2684.8|14
1635341280000|2021-10-27 13:28:00|2692|2686|2695.8|2689.8|2695.8|2689.8|2692|2686|14
1635341290000|2021-10-27 13:28:10|2696|2690|2696.5|2690.5|2697|2691|2696|2690|6
1635341300000|2021-10-27 13:28:20|2696.8|2690.8|2696.8|2690.8|2697|2691|2696.8|2690.8|3
1635341310000|2021-10-27 13:28:30|2696.5|2690.5|2695.5|2689.5|2696.5|2690.5|2695.3|2689.3|5
1635341330000|2021-10-27 13:28:50|2695|2689|2694.6|2688.6|2695|2689|2694.5|2688.5|4
1635341340000|2021-10-27 13:29:00|2694.9|2688.9|2696.4|2690.4|2696.4|2690.4|2694.9|2688.9|7
1635341350000|2021-10-27 13:29:10|2696.6|2690.6|2698.6|2692.6|2698.6|2692.6|2696.4|2690.4|11
1635341360000|2021-10-27 13:29:20|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.1|2692.1|6
1635341370000|2021-10-27 13:29:30|2698.4|2692.4|2698.4|2692.4|2698.6|2692.6|2698.1|2692.1|7
1635341380000|2021-10-27 13:29:40|2698.1|2692.1|2699.1|2693.1|2699.4|2693.4|2698.1|2692.1|6
1635341390000|2021-10-27 13:29:50|2698.9|2692.9|2699.1|2693.1|2699.4|2693.4|2698.9|2692.9|6
1635341400000|2021-10-27 13:30:00|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.1|2693.1|4
1635341410000|2021-10-27 13:30:10|2699.9|2693.9|2701.6|2695.6|2701.9|2695.9|2699.9|2693.9|7
1635341420000|2021-10-27 13:30:20|2701.9|2695.9|2701.6|2695.6|2702.6|2696.6|2701.6|2695.6|9
1635341430000|2021-10-27 13:30:30|2701.4|2695.4|2698.4|2692.4|2701.4|2695.4|2698.4|2692.4|13
1635341440000|2021-10-27 13:30:40|2698.6|2692.6|2699.6|2693.6|2699.9|2693.9|2698.6|2692.6|10
1635341450000|2021-10-27 13:30:50|2699.9|2693.9|2699.1|2693.1|2700.4|2694.4|2698.9|2692.9|13
1635341460000|2021-10-27 13:31:00|2699.4|2693.4|2699.6|2693.6|2699.9|2693.9|2699.4|2693.4|4
1635341470000|2021-10-27 13:31:10|2699.9|2693.9|2701.1|2695.1|2702.1|2696.1|2699.6|2693.6|13
1635341480000|2021-10-27 13:31:20|2700.9|2694.9|2702.4|2696.4|2702.4|2696.4|2699.9|2693.9|11
1635341500000|2021-10-27 13:31:40|2702.6|2696.6|2701.6|2695.6|2702.6|2696.6|2701.4|2695.4|7
1635341510000|2021-10-27 13:31:50|2701.4|2695.4|2698.1|2692.1|2701.4|2695.4|2698.1|2692.1|6
1635341520000|2021-10-27 13:32:00|2697.4|2691.4|2698.6|2692.6|2698.6|2692.6|2697.4|2691.4|5
1635341530000|2021-10-27 13:32:10|2698.9|2692.9|2700.1|2694.1|2700.1|2694.1|2698.9|2692.9|11
1635341540000|2021-10-27 13:32:20|2700.4|2694.4|2701.9|2695.9|2701.9|2695.9|2700.4|2694.4|7
1635341550000|2021-10-27 13:32:30|2701.6|2695.6|2700.4|2694.4|2701.6|2695.6|2699.4|2693.4|8
1635341560000|2021-10-27 13:32:40|2700.1|2694.1|2699.4|2693.4|2700.1|2694.1|2699.4|2693.4|6
1635341570000|2021-10-27 13:32:50|2699.6|2693.6|2699.6|2693.6|2700.6|2694.6|2699.6|2693.6|4
1635341580000|2021-10-27 13:33:00|2699.9|2693.9|2701.1|2695.1|2701.4|2695.4|2699.9|2693.9|8
1635341590000|2021-10-27 13:33:10|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.1|2694.1|5
1635341600000|2021-10-27 13:33:20|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1635341610000|2021-10-27 13:33:30|2699.9|2693.9|2700.6|2694.6|2700.9|2694.9|2699.9|2693.9|7
1635341620000|2021-10-27 13:33:40|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.1|2694.1|8
1635341630000|2021-10-27 13:33:50|2701.1|2695.1|2701.9|2695.9|2702.1|2696.1|2701.1|2695.1|5
1635341640000|2021-10-27 13:34:00|2701.6|2695.6|2700.4|2694.4|2701.6|2695.6|2700.4|2694.4|4
1635341650000|2021-10-27 13:34:10|2700.1|2694.1|2700.6|2694.6|2700.6|2694.6|2700.1|2694.1|3
1635341660000|2021-10-27 13:34:20|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1635341670000|2021-10-27 13:34:30|2699.6|2693.6|2702.4|2696.4|2702.4|2696.4|2699.6|2693.6|7
1635341680000|2021-10-27 13:34:40|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|5
1635341690000|2021-10-27 13:34:50|2701.9|2695.9|2702.1|2696.1|2702.6|2696.6|2700.6|2694.6|6
1635341700000|2021-10-27 13:35:00|2702.4|2696.4|2704.9|2698.9|2704.9|2698.9|2702.4|2696.4|5
1635341710000|2021-10-27 13:35:10|2705.1|2699.1|2703.6|2697.6|2705.1|2699.1|2703.5|2697.5|14
1635341720000|2021-10-27 13:35:20|2703.9|2697.9|2703.4|2697.4|2704.4|2698.4|2703.4|2697.4|8
1635341730000|2021-10-27 13:35:30|2703.6|2697.6|2703.1|2697.1|2703.6|2697.6|2702.1|2696.1|8
1635341740000|2021-10-27 13:35:40|2703.4|2697.4|2704|2698|2704.4|2698.4|2702.4|2696.4|13
1635341750000|2021-10-27 13:35:50|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1635341760000|2021-10-27 13:36:00|2704.4|2698.4|2707.8|2701.8|2707.8|2701.8|2704.4|2698.4|10
1635341770000|2021-10-27 13:36:10|2707.9|2701.9|2707.6|2701.6|2708.4|2702.4|2707.6|2701.6|5
1635341780000|2021-10-27 13:36:20|2707.9|2701.9|2705.1|2699.1|2707.9|2701.9|2705.1|2699.1|5
1635341790000|2021-10-27 13:36:30|2705|2699|2705.1|2699.1|2705.4|2699.4|2704.9|2698.9|9
1635341800000|2021-10-27 13:36:40|2704.9|2698.9|2703|2697|2704.9|2698.9|2703|2697|7
1635341810000|2021-10-27 13:36:50|2703.1|2697.1|2704.4|2698.4|2704.4|2698.4|2703.1|2697.1|4
1635341820000|2021-10-27 13:37:00|2703.9|2697.9|2701.3|2695.3|2703.9|2697.9|2700.4|2694.4|11
1635341830000|2021-10-27 13:37:10|2701.1|2695.1|2700.8|2694.8|2701.1|2695.1|2700.8|2694.8|2
1635341840000|2021-10-27 13:37:20|2701|2695|2701|2695|2701|2695|2701|2695|1
1635341850000|2021-10-27 13:37:30|2701.3|2695.3|2701.6|2695.6|2701.6|2695.6|2701.3|2695.3|3
1635341860000|2021-10-27 13:37:40|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1635341870000|2021-10-27 13:37:50|2701.9|2695.9|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|3
1635341880000|2021-10-27 13:38:00|2701.6|2695.6|2704|2698|2704|2698|2701.6|2695.6|4
1635341890000|2021-10-27 13:38:10|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2703|2697|3
1635341900000|2021-10-27 13:38:20|2703.1|2697.1|2704.6|2698.6|2704.6|2698.6|2701.9|2695.9|9
1635341910000|2021-10-27 13:38:30|2705.1|2699.1|2703.8|2697.8|2705.4|2699.4|2703.8|2697.8|7
1635341920000|2021-10-27 13:38:40|2703.5|2697.5|2701|2695|2703.5|2697.5|2701|2695|14
1635341930000|2021-10-27 13:38:50|2700.9|2694.9|2700.3|2694.3|2700.9|2694.9|2699.6|2693.6|7
1635341940000|2021-10-27 13:39:00|2700.9|2694.9|2703.6|2697.6|2703.6|2697.6|2700.9|2694.9|8
1635341950000|2021-10-27 13:39:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2703.3|2697.3|7
1635341960000|2021-10-27 13:39:20|2704.8|2698.8|2704.9|2698.9|2704.9|2698.9|2704.1|2698.1|5
1635341970000|2021-10-27 13:39:30|2705.4|2699.4|2704.1|2698.1|2705.4|2699.4|2703.9|2697.9|3
1635341980000|2021-10-27 13:39:40|2703|2697|2702.9|2696.9|2703.3|2697.3|2702.9|2696.9|4
1635341990000|2021-10-27 13:39:50|2702.6|2696.6|2704.1|2698.1|2704.1|2698.1|2702.5|2696.5|5
1635342000000|2021-10-27 13:40:00|2705.1|2699.1|2709.1|2703.1|2710.1|2704.1|2704.8|2698.8|13
1635342010000|2021-10-27 13:40:10|2706.6|2700.6|2709.9|2703.9|2709.9|2703.9|2706.6|2700.6|7
1635342020000|2021-10-27 13:40:20|2710|2704|2707.9|2701.9|2710|2704|2707.9|2701.9|4
1635342030000|2021-10-27 13:40:30|2707.4|2701.4|2707.6|2701.6|2708|2702|2707.4|2701.4|9
1635342040000|2021-10-27 13:40:40|2707.4|2701.4|2705.3|2699.3|2707.4|2701.4|2705|2699|3
1635342050000|2021-10-27 13:40:50|2704.1|2698.1|2702.6|2696.6|2704.1|2698.1|2701.9|2695.9|16
1635342060000|2021-10-27 13:41:00|2702.3|2696.3|2704.6|2698.6|2706|2700|2702.3|2696.3|16
1635342070000|2021-10-27 13:41:10|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1635342080000|2021-10-27 13:41:20|2704.6|2698.6|2707.1|2701.1|2707.8|2701.8|2704.6|2698.6|8
1635342090000|2021-10-27 13:41:30|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1635342100000|2021-10-27 13:41:40|2705.6|2699.6|2706.4|2700.4|2706.4|2700.4|2705.4|2699.4|4
1635342110000|2021-10-27 13:41:50|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2705.5|2699.5|10
1635342120000|2021-10-27 13:42:00|2706|2700|2704.1|2698.1|2706|2700|2704|2698|7
1635342130000|2021-10-27 13:42:10|2703.9|2697.9|2702.1|2696.1|2703.9|2697.9|2702.1|2696.1|9
1635342140000|2021-10-27 13:42:20|2702.4|2696.4|2703.1|2697.1|2703.5|2697.5|2702.4|2696.4|11
1635342150000|2021-10-27 13:42:30|2703.4|2697.4|2702.9|2696.9|2703.6|2697.6|2702.9|2696.9|4
1635342160000|2021-10-27 13:42:40|2703.1|2697.1|2703.1|2697.1|2703.5|2697.5|2703.1|2697.1|6
1635342170000|2021-10-27 13:42:50|2702.6|2696.6|2702.4|2696.4|2702.9|2696.9|2702.4|2696.4|7
1635342180000|2021-10-27 13:43:00|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1635342190000|2021-10-27 13:43:10|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1635342200000|2021-10-27 13:43:20|2703.6|2697.6|2702.9|2696.9|2703.6|2697.6|2702.9|2696.9|6
1635342210000|2021-10-27 13:43:30|2702.5|2696.5|2700.1|2694.1|2702.5|2696.5|2700.1|2694.1|9
1635342220000|2021-10-27 13:43:40|2699.9|2693.9|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|5
1635342230000|2021-10-27 13:43:50|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.8|2693.8|3
1635342240000|2021-10-27 13:44:00|2700.1|2694.1|2700.9|2694.9|2701|2695|2700.1|2694.1|5
1635342250000|2021-10-27 13:44:10|2700.8|2694.8|2698.5|2692.5|2700.8|2694.8|2698.5|2692.5|9
1635342260000|2021-10-27 13:44:20|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2697.6|2691.6|12
1635342270000|2021-10-27 13:44:30|2698.6|2692.6|2699.6|2693.6|2699.6|2693.6|2698.6|2692.6|4
1635342280000|2021-10-27 13:44:40|2699.4|2693.4|2699.3|2693.3|2699.6|2693.6|2699.3|2693.3|6
1635342290000|2021-10-27 13:44:50|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|5
1635342300000|2021-10-27 13:45:00|2699.5|2693.5|2700|2694|2700.6|2694.6|2699.4|2693.4|10
1635342310000|2021-10-27 13:45:10|2700.3|2694.3|2702.4|2696.4|2702.4|2696.4|2700.3|2694.3|4
1635342320000|2021-10-27 13:45:20|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|4
1635342330000|2021-10-27 13:45:30|2702|2696|2701.9|2695.9|2702|2696|2701.9|2695.9|2
1635342340000|2021-10-27 13:45:40|2702.1|2696.1|2701.3|2695.3|2702.1|2696.1|2701.3|2695.3|4
1635342350000|2021-10-27 13:45:50|2701.4|2695.4|2702.1|2696.1|2703.4|2697.4|2701.4|2695.4|5
1635342360000|2021-10-27 13:46:00|2702|2696|2700.5|2694.5|2702|2696|2700.5|2694.5|11
1635342370000|2021-10-27 13:46:10|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2699.1|2693.1|13
1635342380000|2021-10-27 13:46:20|2700.6|2694.6|2700.1|2694.1|2701.1|2695.1|2700.1|2694.1|8
1635342390000|2021-10-27 13:46:30|2700|2694|2700.4|2694.4|2700.9|2694.9|2700|2694|6
1635342400000|2021-10-27 13:46:40|2700.6|2694.6|2699.4|2693.4|2701.3|2695.3|2699.1|2693.1|13
1635342410000|2021-10-27 13:46:50|2699.1|2693.1|2697.5|2691.5|2700.8|2694.8|2697.5|2691.5|16
1635342420000|2021-10-27 13:47:00|2697.4|2691.4|2699.5|2693.5|2699.6|2693.6|2697.4|2691.4|9
1635342430000|2021-10-27 13:47:10|2699.8|2693.8|2699.1|2693.1|2700|2694|2699.1|2693.1|4
1635342440000|2021-10-27 13:47:20|2698.6|2692.6|2699.8|2693.8|2699.8|2693.8|2698.6|2692.6|4
1635342450000|2021-10-27 13:47:30|2699.9|2693.9|2700|2694|2700.1|2694.1|2699.9|2693.9|3
1635342460000|2021-10-27 13:47:40|2700.4|2694.4|2701.1|2695.1|2701.1|2695.1|2700.4|2694.4|4
1635342470000|2021-10-27 13:47:50|2701.4|2695.4|2702|2696|2702.4|2696.4|2701.4|2695.4|4
1635342480000|2021-10-27 13:48:00|2702.1|2696.1|2702.6|2696.6|2702.8|2696.8|2702.1|2696.1|16
1635342490000|2021-10-27 13:48:10|2702.1|2696.1|2700.1|2694.1|2702.1|2696.1|2700.1|2694.1|8
1635342500000|2021-10-27 13:48:20|2699.9|2693.9|2699.1|2693.1|2699.9|2693.9|2699.1|2693.1|3
1635342510000|2021-10-27 13:48:30|2699.3|2693.3|2701.8|2695.8|2701.8|2695.8|2699.3|2693.3|6
1635342520000|2021-10-27 13:48:40|2702|2696|2702.1|2696.1|2702.6|2696.6|2701.6|2695.6|15
1635342530000|2021-10-27 13:48:50|2702.5|2696.5|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|3
1635342540000|2021-10-27 13:49:00|2702.1|2696.1|2705.6|2699.6|2705.6|2699.6|2702.1|2696.1|11
1635342550000|2021-10-27 13:49:10|2705.9|2699.9|2707.4|2701.4|2707.4|2701.4|2705.9|2699.9|11
1635342560000|2021-10-27 13:49:20|2706.9|2700.9|2706.1|2700.1|2706.9|2700.9|2706.1|2700.1|4
1635342570000|2021-10-27 13:49:30|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1635342580000|2021-10-27 13:49:40|2706.5|2700.5|2705.9|2699.9|2706.5|2700.5|2705.9|2699.9|3
1635342590000|2021-10-27 13:49:50|2706.1|2700.1|2705|2699|2706.1|2700.1|2705|2699|5
1635342600000|2021-10-27 13:50:00|2704.9|2698.9|2705.3|2699.3|2705.3|2699.3|2704.6|2698.6|3
1635342610000|2021-10-27 13:50:10|2705.6|2699.6|2707.6|2701.6|2707.6|2701.6|2705.6|2699.6|9
1635342620000|2021-10-27 13:50:20|2707.4|2701.4|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|3
1635342630000|2021-10-27 13:50:30|2706.6|2700.6|2707.4|2701.4|2707.4|2701.4|2706.6|2700.6|5
1635342640000|2021-10-27 13:50:40|2707.6|2701.6|2706.9|2700.9|2707.6|2701.6|2706.9|2700.9|4
1635342650000|2021-10-27 13:50:50|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.6|2700.6|3
1635342660000|2021-10-27 13:51:00|2707.4|2701.4|2710.4|2704.4|2710.5|2704.5|2707.4|2701.4|11
1635342670000|2021-10-27 13:51:10|2710.9|2704.9|2712.6|2706.6|2712.6|2706.6|2710.1|2704.1|9
1635342680000|2021-10-27 13:51:20|2712.4|2706.4|2710.9|2704.9|2713.8|2707.8|2710.9|2704.9|19
1635342690000|2021-10-27 13:51:30|2710.8|2704.8|2709.4|2703.4|2710.8|2704.8|2709.1|2703.1|8
1635342700000|2021-10-27 13:51:40|2709.1|2703.1|2708.1|2702.1|2709.4|2703.4|2708.1|2702.1|7
1635342710000|2021-10-27 13:51:50|2708|2702|2710.1|2704.1|2710.1|2704.1|2708|2702|3
1635342720000|2021-10-27 13:52:00|2710.4|2704.4|2711.6|2705.6|2711.6|2705.6|2710.3|2704.3|4
1635342730000|2021-10-27 13:52:10|2711|2705|2710.5|2704.5|2711.9|2705.9|2710.5|2704.5|10
1635342740000|2021-10-27 13:52:20|2710.6|2704.6|2711.9|2705.9|2711.9|2705.9|2710.4|2704.4|8
1635342750000|2021-10-27 13:52:30|2712.1|2706.1|2711.9|2705.9|2712.4|2706.4|2711.9|2705.9|5
1635342760000|2021-10-27 13:52:40|2711.6|2705.6|2710.1|2704.1|2711.6|2705.6|2710.1|2704.1|6
1635342770000|2021-10-27 13:52:50|2709.9|2703.9|2709.9|2703.9|2710.1|2704.1|2709.6|2703.6|7
1635342780000|2021-10-27 13:53:00|2710.1|2704.1|2711.1|2705.1|2711.4|2705.4|2709.9|2703.9|9
1635342790000|2021-10-27 13:53:10|2710.8|2704.8|2710.1|2704.1|2711.6|2705.6|2710|2704|16
1635342800000|2021-10-27 13:53:20|2709.9|2703.9|2710.4|2704.4|2710.9|2704.9|2709.9|2703.9|12
1635342810000|2021-10-27 13:53:30|2710.5|2704.5|2709.9|2703.9|2711.6|2705.6|2709.9|2703.9|7
1635342820000|2021-10-27 13:53:40|2710.5|2704.5|2711.6|2705.6|2711.6|2705.6|2710.5|2704.5|5
1635342830000|2021-10-27 13:53:50|2711.1|2705.1|2709.9|2703.9|2711.1|2705.1|2709.9|2703.9|6
1635342840000|2021-10-27 13:54:00|2710.5|2704.5|2711.9|2705.9|2711.9|2705.9|2710.5|2704.5|5
1635342850000|2021-10-27 13:54:10|2712.1|2706.1|2711.6|2705.6|2713.4|2707.4|2711.5|2705.5|11
1635342860000|2021-10-27 13:54:20|2711.4|2705.4|2710.4|2704.4|2711.4|2705.4|2710.4|2704.4|4
1635342870000|2021-10-27 13:54:30|2710.5|2704.5|2708.9|2702.9|2710.5|2704.5|2708.9|2702.9|5
1635342880000|2021-10-27 13:54:40|2709.3|2703.3|2710.5|2704.5|2710.6|2704.6|2709.3|2703.3|8
1635342890000|2021-10-27 13:54:50|2710.4|2704.4|2709.9|2703.9|2710.6|2704.6|2709.5|2703.5|11
1635342900000|2021-10-27 13:55:00|2710|2704|2710.4|2704.4|2710.4|2704.4|2709.9|2703.9|4
1635342910000|2021-10-27 13:55:10|2710.5|2704.5|2711.1|2705.1|2711.1|2705.1|2710.5|2704.5|3
1635342920000|2021-10-27 13:55:20|2710.9|2704.9|2711.4|2705.4|2711.4|2705.4|2710.9|2704.9|4
1635342930000|2021-10-27 13:55:30|2711.6|2705.6|2713.4|2707.4|2713.4|2707.4|2711.4|2705.4|4
1635342940000|2021-10-27 13:55:40|2713.6|2707.6|2712.6|2706.6|2713.6|2707.6|2712.6|2706.6|12
1635342950000|2021-10-27 13:55:50|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|2
1635342960000|2021-10-27 13:56:00|2711.5|2705.5|2709.4|2703.4|2711.5|2705.5|2709.4|2703.4|10
1635342970000|2021-10-27 13:56:10|2709.5|2703.5|2708.5|2702.5|2709.6|2703.6|2708.5|2702.5|6
1635342980000|2021-10-27 13:56:20|2708.1|2702.1|2708.4|2702.4|2708.9|2702.9|2706.9|2700.9|8
1635342990000|2021-10-27 13:56:30|2708.1|2702.1|2706.6|2700.6|2708.1|2702.1|2706.6|2700.6|9
1635343000000|2021-10-27 13:56:40|2706.4|2700.4|2708.3|2702.3|2708.3|2702.3|2706.4|2700.4|9
1635343010000|2021-10-27 13:56:50|2707.9|2701.9|2707.4|2701.4|2708|2702|2707.4|2701.4|8
1635343020000|2021-10-27 13:57:00|2707|2701|2706.4|2700.4|2707|2701|2706.4|2700.4|6
1635343030000|2021-10-27 13:57:10|2706.3|2700.3|2705.6|2699.6|2706.3|2700.3|2705.6|2699.6|3
1635343040000|2021-10-27 13:57:20|2705.9|2699.9|2704.1|2698.1|2705.9|2699.9|2704.1|2698.1|15
1635343050000|2021-10-27 13:57:30|2704|2698|2703.9|2697.9|2704|2698|2703.5|2697.5|5
1635343060000|2021-10-27 13:57:40|2705.6|2699.6|2706.4|2700.4|2706.5|2700.5|2705.6|2699.6|5
1635343070000|2021-10-27 13:57:50|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1635343080000|2021-10-27 13:58:00|2706.1|2700.1|2707.1|2701.1|2707.4|2701.4|2706.1|2700.1|3
1635343090000|2021-10-27 13:58:10|2706.9|2700.9|2707.6|2701.6|2707.6|2701.6|2706.1|2700.1|9
1635343100000|2021-10-27 13:58:20|2707.4|2701.4|2708.1|2702.1|2708.1|2702.1|2707.3|2701.3|7
1635343110000|2021-10-27 13:58:30|2708|2702|2708.1|2702.1|2708.1|2702.1|2708|2702|2
1635343120000|2021-10-27 13:58:40|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.4|2701.4|4
1635343130000|2021-10-27 13:58:50|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.4|2701.4|3
1635343140000|2021-10-27 13:59:00|2707.6|2701.6|2710.4|2704.4|2710.4|2704.4|2707.6|2701.6|5
1635343150000|2021-10-27 13:59:10|2709.6|2703.6|2710.9|2704.9|2710.9|2704.9|2709.6|2703.6|6
1635343160000|2021-10-27 13:59:20|2711.1|2705.1|2711.3|2705.3|2711.9|2705.9|2711.1|2705.1|5
1635343170000|2021-10-27 13:59:30|2711.5|2705.5|2711.4|2705.4|2712.5|2706.5|2711.4|2705.4|6
1635343180000|2021-10-27 13:59:40|2711.6|2705.6|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|3
1635343190000|2021-10-27 13:59:50|2711.6|2705.6|2709.4|2703.4|2711.6|2705.6|2709.4|2703.4|4
1635343200000|2021-10-27 14:00:00|2708.9|2702.9|2712.3|2706.3|2712.3|2706.3|2708.6|2702.6|11
1635343210000|2021-10-27 14:00:10|2712.4|2706.4|2711.9|2705.9|2712.4|2706.4|2711.6|2705.6|8
1635343220000|2021-10-27 14:00:20|2711.6|2705.6|2711.9|2705.9|2712.4|2706.4|2711.6|2705.6|6
1635343230000|2021-10-27 14:00:30|2711.6|2705.6|2710.4|2704.4|2711.6|2705.6|2710.4|2704.4|4
1635343240000|2021-10-27 14:00:40|2709.9|2703.9|2710.9|2704.9|2710.9|2704.9|2709.9|2703.9|4
1635343250000|2021-10-27 14:00:50|2710.4|2704.4|2707.1|2701.1|2710.4|2704.4|2707|2701|7
1635343260000|2021-10-27 14:01:00|2707.4|2701.4|2709.5|2703.5|2709.5|2703.5|2707.4|2701.4|8
1635343270000|2021-10-27 14:01:10|2709.6|2703.6|2710.9|2704.9|2711.6|2705.6|2709.6|2703.6|10
1635343280000|2021-10-27 14:01:20|2711.1|2705.1|2710.6|2704.6|2711.4|2705.4|2710.6|2704.6|5
1635343290000|2021-10-27 14:01:30|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1635343300000|2021-10-27 14:01:40|2710.6|2704.6|2710|2704|2710.6|2704.6|2710|2704|2
1635343310000|2021-10-27 14:01:50|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1635343320000|2021-10-27 14:02:00|2710|2704|2710|2704|2710|2704|2710|2704|1
1635343330000|2021-10-27 14:02:10|2709.6|2703.6|2707.1|2701.1|2709.6|2703.6|2707.1|2701.1|6
1635343340000|2021-10-27 14:02:20|2707|2701|2709.6|2703.6|2710.1|2704.1|2706.4|2700.4|11
1635343350000|2021-10-27 14:02:30|2709.9|2703.9|2711.3|2705.3|2711.3|2705.3|2709.6|2703.6|5
1635343360000|2021-10-27 14:02:40|2711.1|2705.1|2709.6|2703.6|2711.3|2705.3|2709.6|2703.6|6
1635343370000|2021-10-27 14:02:50|2709.4|2703.4|2708.1|2702.1|2709.4|2703.4|2708.1|2702.1|4
1635343380000|2021-10-27 14:03:00|2707.9|2701.9|2707.4|2701.4|2707.9|2701.9|2707.4|2701.4|2
1635343390000|2021-10-27 14:03:10|2707.6|2701.6|2709.4|2703.4|2709.4|2703.4|2707.6|2701.6|3
1635343400000|2021-10-27 14:03:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1635343410000|2021-10-27 14:03:30|2709.4|2703.4|2709|2703|2709.6|2703.6|2708.9|2702.9|10
1635343420000|2021-10-27 14:03:40|2709.3|2703.3|2709.8|2703.8|2709.9|2703.9|2709.3|2703.3|5
1635343430000|2021-10-27 14:03:50|2709.6|2703.6|2707.4|2701.4|2709.6|2703.6|2707.4|2701.4|9
1635343440000|2021-10-27 14:04:00|2707.6|2701.6|2708.5|2702.5|2710|2704|2707.6|2701.6|11
1635343450000|2021-10-27 14:04:10|2708.8|2702.8|2710.1|2704.1|2710.1|2704.1|2708.8|2702.8|8
1635343460000|2021-10-27 14:04:20|2709.9|2703.9|2710.1|2704.1|2710.4|2704.4|2709.9|2703.9|7
1635343470000|2021-10-27 14:04:30|2710.4|2704.4|2710.3|2704.3|2710.4|2704.4|2709.9|2703.9|6
1635343480000|2021-10-27 14:04:40|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1635343490000|2021-10-27 14:04:50|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1635343500000|2021-10-27 14:05:00|2711.1|2705.1|2711.4|2705.4|2712.3|2706.3|2711.1|2705.1|5
1635343510000|2021-10-27 14:05:10|2712.3|2706.3|2713.6|2707.6|2713.6|2707.6|2711.6|2705.6|6
1635343520000|2021-10-27 14:05:20|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|4
1635343530000|2021-10-27 14:05:30|2713.8|2707.8|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|4
1635343540000|2021-10-27 14:05:40|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1635343550000|2021-10-27 14:05:50|2713.9|2707.9|2715.5|2709.5|2715.9|2709.9|2713.9|2707.9|8
1635343560000|2021-10-27 14:06:00|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1635343570000|2021-10-27 14:06:10|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2714.9|2708.9|3
1635343580000|2021-10-27 14:06:20|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2714.4|2708.4|7
1635343590000|2021-10-27 14:06:30|2714.9|2708.9|2714.1|2708.1|2715.3|2709.3|2714.1|2708.1|7
1635343600000|2021-10-27 14:06:40|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1635343610000|2021-10-27 14:06:50|2713.5|2707.5|2709.9|2703.9|2713.5|2707.5|2709.1|2703.1|7
1635343620000|2021-10-27 14:07:00|2709.1|2703.1|2709.9|2703.9|2709.9|2703.9|2709.1|2703.1|2
1635343630000|2021-10-27 14:07:10|2709.6|2703.6|2708.9|2702.9|2709.6|2703.6|2707.9|2701.9|5
1635343640000|2021-10-27 14:07:20|2709.1|2703.1|2707.1|2701.1|2709.4|2703.4|2707.1|2701.1|5
1635343650000|2021-10-27 14:07:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|3
1635343660000|2021-10-27 14:07:40|2707.5|2701.5|2706.6|2700.6|2707.5|2701.5|2706.6|2700.6|4
1635343670000|2021-10-27 14:07:50|2706.1|2700.1|2705.9|2699.9|2706.6|2700.6|2705.9|2699.9|10
1635343680000|2021-10-27 14:08:00|2706|2700|2708.6|2702.6|2708.6|2702.6|2706|2700|7
1635343690000|2021-10-27 14:08:10|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1635343700000|2021-10-27 14:08:20|2709.6|2703.6|2710.6|2704.6|2710.6|2704.6|2709.5|2703.5|5
1635343710000|2021-10-27 14:08:30|2710.4|2704.4|2709.9|2703.9|2710.4|2704.4|2709.6|2703.6|8
1635343720000|2021-10-27 14:08:40|2710.1|2704.1|2711.1|2705.1|2711.1|2705.1|2710.1|2704.1|5
1635343730000|2021-10-27 14:08:50|2710.9|2704.9|2709.9|2703.9|2710.9|2704.9|2709.9|2703.9|5
1635343740000|2021-10-27 14:09:00|2710.1|2704.1|2711.6|2705.6|2711.6|2705.6|2710.1|2704.1|6
1635343770000|2021-10-27 14:09:30|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|4
1635343780000|2021-10-27 14:09:40|2711|2705|2711.3|2705.3|2711.6|2705.6|2711|2705|4
1635343790000|2021-10-27 14:09:50|2711.1|2705.1|2710.4|2704.4|2711.1|2705.1|2710.4|2704.4|6
1635343800000|2021-10-27 14:10:00|2710.5|2704.5|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|6
1635343810000|2021-10-27 14:10:10|2709.9|2703.9|2710|2704|2710|2704|2708.9|2702.9|8
1635343820000|2021-10-27 14:10:20|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1635343830000|2021-10-27 14:10:30|2710|2704|2710|2704|2710|2704|2709.8|2703.8|3
1635343840000|2021-10-27 14:10:40|2709.8|2703.8|2708.5|2702.5|2709.8|2703.8|2708.5|2702.5|4
1635343850000|2021-10-27 14:10:50|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|2
1635343860000|2021-10-27 14:11:00|2707.4|2701.4|2707.9|2701.9|2707.9|2701.9|2707.4|2701.4|5
1635343880000|2021-10-27 14:11:20|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1635343890000|2021-10-27 14:11:30|2707.4|2701.4|2705.4|2699.4|2707.4|2701.4|2705.4|2699.4|7
1635343900000|2021-10-27 14:11:40|2705.5|2699.5|2705.1|2699.1|2705.5|2699.5|2704.6|2698.6|7
1635343910000|2021-10-27 14:11:50|2705.4|2699.4|2706.6|2700.6|2706.6|2700.6|2705.4|2699.4|6
1635343920000|2021-10-27 14:12:00|2706|2700|2703|2697|2706|2700|2703|2697|13
1635343930000|2021-10-27 14:12:10|2702.1|2696.1|2706.1|2700.1|2706.1|2700.1|2702.1|2696.1|16
1635343940000|2021-10-27 14:12:20|2706.4|2700.4|2704.8|2698.8|2706.4|2700.4|2703.9|2697.9|11
1635343950000|2021-10-27 14:12:30|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|4
1635343960000|2021-10-27 14:12:40|2704.6|2698.6|2703.5|2697.5|2704.6|2698.6|2703.5|2697.5|4
1635343970000|2021-10-27 14:12:50|2703.4|2697.4|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|3
1635343980000|2021-10-27 14:13:00|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1635343990000|2021-10-27 14:13:10|2703.1|2697.1|2702.8|2696.8|2703.4|2697.4|2702.6|2696.6|9
1635344000000|2021-10-27 14:13:20|2702.1|2696.1|2702.5|2696.5|2702.5|2696.5|2701.9|2695.9|5
1635344010000|2021-10-27 14:13:30|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|4
1635344020000|2021-10-27 14:13:40|2702.4|2696.4|2701.5|2695.5|2702.4|2696.4|2700.6|2694.6|11
1635344030000|2021-10-27 14:13:50|2701.4|2695.4|2701.6|2695.6|2702.1|2696.1|2701.4|2695.4|8
1635344040000|2021-10-27 14:14:00|2701.4|2695.4|2700.4|2694.4|2701.6|2695.6|2700.4|2694.4|10
1635344050000|2021-10-27 14:14:10|2700.5|2694.5|2698.6|2692.6|2700.5|2694.5|2698.6|2692.6|8
1635344060000|2021-10-27 14:14:20|2698.5|2692.5|2696.3|2690.3|2698.6|2692.6|2696.1|2690.1|18
1635344070000|2021-10-27 14:14:30|2695.9|2689.9|2696.8|2690.8|2696.9|2690.9|2695.9|2689.9|6
1635344080000|2021-10-27 14:14:40|2697|2691|2698.6|2692.6|2698.9|2692.9|2697|2691|8
1635344090000|2021-10-27 14:14:50|2698.4|2692.4|2697.5|2691.5|2698.6|2692.6|2697.3|2691.3|13
1635344100000|2021-10-27 14:15:00|2698|2692|2700.4|2694.4|2700.5|2694.5|2697.9|2691.9|17
1635344110000|2021-10-27 14:15:10|2700.3|2694.3|2698.9|2692.9|2700.3|2694.3|2698.6|2692.6|6
1635344120000|2021-10-27 14:15:20|2698.6|2692.6|2698.8|2692.8|2699.1|2693.1|2698.6|2692.6|8
1635344130000|2021-10-27 14:15:30|2698.9|2692.9|2697|2691|2698.9|2692.9|2696.6|2690.6|17
1635344140000|2021-10-27 14:15:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1635344150000|2021-10-27 14:15:50|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|3
1635344160000|2021-10-27 14:16:00|2696.1|2690.1|2696.6|2690.6|2696.9|2690.9|2696.1|2690.1|4
1635344170000|2021-10-27 14:16:10|2696.8|2690.8|2699.4|2693.4|2699.5|2693.5|2696.8|2690.8|13
1635344180000|2021-10-27 14:16:20|2699.1|2693.1|2699|2693|2699.1|2693.1|2699|2693|2
1635344190000|2021-10-27 14:16:30|2699.1|2693.1|2698.8|2692.8|2699.1|2693.1|2698.6|2692.6|9
1635344200000|2021-10-27 14:16:40|2698.6|2692.6|2698.5|2692.5|2698.6|2692.6|2697.9|2691.9|6
1635344210000|2021-10-27 14:16:50|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.5|2692.5|5
1635344220000|2021-10-27 14:17:00|2698.4|2692.4|2699.5|2693.5|2699.5|2693.5|2698.4|2692.4|4
1635344230000|2021-10-27 14:17:10|2699.8|2693.8|2699.6|2693.6|2699.8|2693.8|2699.5|2693.5|3
1635344240000|2021-10-27 14:17:20|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1635344250000|2021-10-27 14:17:30|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1635344260000|2021-10-27 14:17:40|2699|2693|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|4
1635344270000|2021-10-27 14:17:50|2699.3|2693.3|2700|2694|2700|2694|2699.3|2693.3|5
1635344280000|2021-10-27 14:18:00|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|4
1635344290000|2021-10-27 14:18:10|2700.4|2694.4|2700.3|2694.3|2700.4|2694.4|2700.1|2694.1|4
1635344300000|2021-10-27 14:18:20|2699.9|2693.9|2698.1|2692.1|2699.9|2693.9|2698.1|2692.1|5
1635344310000|2021-10-27 14:18:30|2698.4|2692.4|2700.1|2694.1|2700.1|2694.1|2698.4|2692.4|8
1635344320000|2021-10-27 14:18:40|2700.4|2694.4|2700|2694|2700.6|2694.6|2700|2694|8
1635344330000|2021-10-27 14:18:50|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|5
1635344340000|2021-10-27 14:19:00|2699.6|2693.6|2700.4|2694.4|2700.4|2694.4|2699.6|2693.6|5
1635344350000|2021-10-27 14:19:10|2700.6|2694.6|2701|2695|2701|2695|2700.6|2694.6|2
1635344360000|2021-10-27 14:19:20|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.1|2694.1|6
1635344370000|2021-10-27 14:19:30|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|4
1635344380000|2021-10-27 14:19:40|2699.6|2693.6|2697|2691|2699.6|2693.6|2697|2691|12
1635344390000|2021-10-27 14:19:50|2696.8|2690.8|2697.9|2691.9|2698.1|2692.1|2696.8|2690.8|5
1635344400000|2021-10-27 14:20:00|2697.6|2691.6|2699.1|2693.1|2699.1|2693.1|2697.6|2691.6|6
1635344410000|2021-10-27 14:20:10|2697.4|2691.4|2695.6|2689.6|2697.4|2691.4|2695.6|2689.6|4
1635344420000|2021-10-27 14:20:20|2695.9|2689.9|2696.6|2690.6|2696.6|2690.6|2695.9|2689.9|3
1635344430000|2021-10-27 14:20:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1635344440000|2021-10-27 14:20:40|2696.1|2690.1|2695.1|2689.1|2696.1|2690.1|2694.9|2688.9|5
1635344460000|2021-10-27 14:21:00|2694.6|2688.6|2693.9|2687.9|2694.9|2688.9|2693.9|2687.9|4
1635344470000|2021-10-27 14:21:10|2694.1|2688.1|2695.4|2689.4|2695.4|2689.4|2694.1|2688.1|5
1635344480000|2021-10-27 14:21:20|2696.3|2690.3|2695.6|2689.6|2696.3|2690.3|2695.6|2689.6|3
1635344490000|2021-10-27 14:21:30|2695.4|2689.4|2697.1|2691.1|2697.1|2691.1|2695.4|2689.4|5
1635344500000|2021-10-27 14:21:40|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.3|2691.3|6
1635344510000|2021-10-27 14:21:50|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635344520000|2021-10-27 14:22:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1635344530000|2021-10-27 14:22:10|2697.1|2691.1|2696.4|2690.4|2697.1|2691.1|2696.4|2690.4|4
1635344540000|2021-10-27 14:22:20|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2695.8|2689.8|4
1635344550000|2021-10-27 14:22:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1635344560000|2021-10-27 14:22:40|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|3
1635344570000|2021-10-27 14:22:50|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|4
1635344580000|2021-10-27 14:23:00|2695.5|2689.5|2696.1|2690.1|2696.1|2690.1|2695.4|2689.4|4
1635344590000|2021-10-27 14:23:10|2696.4|2690.4|2693.6|2687.6|2696.4|2690.4|2693.6|2687.6|4
1635344600000|2021-10-27 14:23:20|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1635344610000|2021-10-27 14:23:30|2692.9|2686.9|2691.8|2685.8|2692.9|2686.9|2691.8|2685.8|4
1635344620000|2021-10-27 14:23:40|2691.5|2685.5|2688.9|2682.9|2691.5|2685.5|2688.9|2682.9|8
1635344630000|2021-10-27 14:23:50|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1635344640000|2021-10-27 14:24:00|2688.8|2682.8|2687.3|2681.3|2688.8|2682.8|2687.1|2681.1|5
1635344650000|2021-10-27 14:24:10|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1635344660000|2021-10-27 14:24:20|2687.1|2681.1|2687.1|2681.1|2687.3|2681.3|2687.1|2681.1|3
1635344670000|2021-10-27 14:24:30|2686.9|2680.9|2687|2681|2687.8|2681.8|2686.9|2680.9|4
1635344680000|2021-10-27 14:24:40|2687.3|2681.3|2687.1|2681.1|2687.3|2681.3|2687.1|2681.1|2
1635344690000|2021-10-27 14:24:50|2686.9|2680.9|2687.4|2681.4|2687.9|2681.9|2686.9|2680.9|4
1635344730000|2021-10-27 14:25:30|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1635344770000|2021-10-27 14:26:10|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|4
1635344790000|2021-10-27 14:26:30|2686.6|2680.6|2685.1|2679.1|2686.6|2680.6|2685.1|2679.1|2
1635344800000|2021-10-27 14:26:40|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.1|2679.1|6
1635344810000|2021-10-27 14:26:50|2685.5|2679.5|2685.9|2679.9|2685.9|2679.9|2685.5|2679.5|3
1635344820000|2021-10-27 14:27:00|2686.1|2680.1|2687|2681|2687.1|2681.1|2686.1|2680.1|5
1635344830000|2021-10-27 14:27:10|2687.3|2681.3|2688.1|2682.1|2688.1|2682.1|2687.3|2681.3|8
1635344840000|2021-10-27 14:27:20|2688.4|2682.4|2689.5|2683.5|2689.5|2683.5|2688.4|2682.4|7
1635344850000|2021-10-27 14:27:30|2689.6|2683.6|2689.9|2683.9|2690.6|2684.6|2689.6|2683.6|8
1635344860000|2021-10-27 14:27:40|2689.8|2683.8|2688.6|2682.6|2689.8|2683.8|2688.6|2682.6|3
1635344870000|2021-10-27 14:27:50|2688.1|2682.1|2688.1|2682.1|2688.6|2682.6|2687.9|2681.9|5
1635344880000|2021-10-27 14:28:00|2688|2682|2688.1|2682.1|2688.4|2682.4|2687.6|2681.6|7
1635344890000|2021-10-27 14:28:10|2688.4|2682.4|2690.6|2684.6|2690.6|2684.6|2688.4|2682.4|2
1635344900000|2021-10-27 14:28:20|2691.6|2685.6|2691.3|2685.3|2691.6|2685.6|2691|2685|5
1635344910000|2021-10-27 14:28:30|2691.5|2685.5|2691.3|2685.3|2691.5|2685.5|2691.3|2685.3|2
1635344930000|2021-10-27 14:28:50|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1635344940000|2021-10-27 14:29:00|2690.1|2684.1|2690.4|2684.4|2690.6|2684.6|2690.1|2684.1|3
1635344950000|2021-10-27 14:29:10|2690.1|2684.1|2688|2682|2690.1|2684.1|2687.6|2681.6|6
1635344960000|2021-10-27 14:29:20|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1635344970000|2021-10-27 14:29:30|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1635344980000|2021-10-27 14:29:40|2688.4|2682.4|2686.9|2680.9|2688.6|2682.6|2686.9|2680.9|6
1635344990000|2021-10-27 14:29:50|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2687.1|2681.1|4
1635345000000|2021-10-27 14:30:00|2687.4|2681.4|2685.9|2679.9|2687.4|2681.4|2685.4|2679.4|7
1635345010000|2021-10-27 14:30:10|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1635345020000|2021-10-27 14:30:20|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.1|2679.1|4
1635345030000|2021-10-27 14:30:30|2685.8|2679.8|2685.1|2679.1|2685.9|2679.9|2685.1|2679.1|4
1635345040000|2021-10-27 14:30:40|2684.9|2678.9|2685.4|2679.4|2685.9|2679.9|2684.9|2678.9|3
1635345060000|2021-10-27 14:31:00|2685.6|2679.6|2686.8|2680.8|2687.1|2681.1|2685.6|2679.6|6
1635345070000|2021-10-27 14:31:10|2686.6|2680.6|2689.5|2683.5|2690|2684|2686.6|2680.6|13
1635345080000|2021-10-27 14:31:20|2689.6|2683.6|2691.1|2685.1|2691.6|2685.6|2689.6|2683.6|9
1635345090000|2021-10-27 14:31:30|2690.6|2684.6|2689.6|2683.6|2690.6|2684.6|2689.5|2683.5|11
1635345100000|2021-10-27 14:31:40|2689.9|2683.9|2690.1|2684.1|2691.1|2685.1|2689.9|2683.9|12
1635345110000|2021-10-27 14:31:50|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2688.6|2682.6|12
1635345120000|2021-10-27 14:32:00|2689.9|2683.9|2690.1|2684.1|2690.3|2684.3|2689.9|2683.9|4
1635345130000|2021-10-27 14:32:10|2690.4|2684.4|2692.4|2686.4|2692.6|2686.6|2690.4|2684.4|13
1635345140000|2021-10-27 14:32:20|2691.9|2685.9|2692.4|2686.4|2692.5|2686.5|2691.4|2685.4|10
1635345150000|2021-10-27 14:32:30|2692.1|2686.1|2692.4|2686.4|2692.9|2686.9|2692.1|2686.1|9
1635345160000|2021-10-27 14:32:40|2692.1|2686.1|2692.5|2686.5|2693.8|2687.8|2691.9|2685.9|10
1635345170000|2021-10-27 14:32:50|2692.9|2686.9|2694.4|2688.4|2694.4|2688.4|2692.9|2686.9|7
1635345180000|2021-10-27 14:33:00|2695.1|2689.1|2695.6|2689.6|2695.9|2689.9|2695.1|2689.1|5
1635345190000|2021-10-27 14:33:10|2695.9|2689.9|2694.9|2688.9|2695.9|2689.9|2694.9|2688.9|5
1635345200000|2021-10-27 14:33:20|2694.8|2688.8|2694.1|2688.1|2694.8|2688.8|2693.9|2687.9|7
1635345210000|2021-10-27 14:33:30|2694.5|2688.5|2694|2688|2694.5|2688.5|2694|2688|5
1635345220000|2021-10-27 14:33:40|2693.8|2687.8|2692.1|2686.1|2694.1|2688.1|2692.1|2686.1|9
1635345230000|2021-10-27 14:33:50|2691.9|2685.9|2692.1|2686.1|2692.3|2686.3|2691.8|2685.8|6
1635345240000|2021-10-27 14:34:00|2691.9|2685.9|2693.1|2687.1|2693.1|2687.1|2691.9|2685.9|7
1635345250000|2021-10-27 14:34:10|2693.5|2687.5|2694|2688|2694.1|2688.1|2693.5|2687.5|5
1635345260000|2021-10-27 14:34:20|2693.9|2687.9|2693.3|2687.3|2693.9|2687.9|2692.4|2686.4|9
1635345270000|2021-10-27 14:34:30|2693.6|2687.6|2692.9|2686.9|2693.6|2687.6|2692.1|2686.1|9
1635345280000|2021-10-27 14:34:40|2692.4|2686.4|2691.4|2685.4|2692.4|2686.4|2691.4|2685.4|4
1635345290000|2021-10-27 14:34:50|2691.1|2685.1|2691|2685|2691.4|2685.4|2691|2685|4
1635345300000|2021-10-27 14:35:00|2691.1|2685.1|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|5
1635345310000|2021-10-27 14:35:10|2691.6|2685.6|2690.1|2684.1|2693.6|2687.6|2690|2684|11
1635345320000|2021-10-27 14:35:20|2688.1|2682.1|2688|2682|2688.1|2682.1|2688|2682|2
1635345330000|2021-10-27 14:35:30|2688.1|2682.1|2687.4|2681.4|2688.1|2682.1|2687.4|2681.4|5
1635345340000|2021-10-27 14:35:40|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1635345350000|2021-10-27 14:35:50|2686.6|2680.6|2687.1|2681.1|2687.8|2681.8|2686.6|2680.6|8
1635345360000|2021-10-27 14:36:00|2686.8|2680.8|2687.1|2681.1|2687.6|2681.6|2686.8|2680.8|7
1635345370000|2021-10-27 14:36:10|2686.9|2680.9|2685.4|2679.4|2686.9|2680.9|2685.4|2679.4|5
1635345380000|2021-10-27 14:36:20|2684.6|2678.6|2686.1|2680.1|2686.1|2680.1|2684.6|2678.6|7
1635345390000|2021-10-27 14:36:30|2685.9|2679.9|2685.8|2679.8|2685.9|2679.9|2685.8|2679.8|2
1635345400000|2021-10-27 14:36:40|2685.5|2679.5|2685.1|2679.1|2685.5|2679.5|2685.1|2679.1|5
1635345410000|2021-10-27 14:36:50|2685.4|2679.4|2685.9|2679.9|2686.1|2680.1|2685.4|2679.4|5
1635345420000|2021-10-27 14:37:00|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1635345430000|2021-10-27 14:37:10|2686.1|2680.1|2685.4|2679.4|2686.1|2680.1|2685.4|2679.4|5
1635345440000|2021-10-27 14:37:20|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1635345450000|2021-10-27 14:37:30|2685.4|2679.4|2683.6|2677.6|2685.4|2679.4|2683.6|2677.6|8
1635345470000|2021-10-27 14:37:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1635345480000|2021-10-27 14:38:00|2684|2678|2684.8|2678.8|2685.8|2679.8|2684|2678|8
1635345490000|2021-10-27 14:38:10|2684.6|2678.6|2685.1|2679.1|2685.4|2679.4|2684.6|2678.6|5
1635345500000|2021-10-27 14:38:20|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.6|2678.6|3
1635345510000|2021-10-27 14:38:30|2685.4|2679.4|2684.9|2678.9|2685.4|2679.4|2684.9|2678.9|4
1635345520000|2021-10-27 14:38:40|2684.6|2678.6|2684|2678|2684.6|2678.6|2684|2678|5
1635345530000|2021-10-27 14:38:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1635345540000|2021-10-27 14:39:00|2683.4|2677.4|2684.8|2678.8|2684.8|2678.8|2683.4|2677.4|4
1635345550000|2021-10-27 14:39:10|2684.5|2678.5|2684.9|2678.9|2684.9|2678.9|2684.3|2678.3|5
1635345560000|2021-10-27 14:39:20|2684.6|2678.6|2684.3|2678.3|2684.6|2678.6|2684.3|2678.3|2
1635345570000|2021-10-27 14:39:30|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|4
1635345580000|2021-10-27 14:39:40|2683.8|2677.8|2683.6|2677.6|2683.8|2677.8|2683.5|2677.5|4
1635345590000|2021-10-27 14:39:50|2683.4|2677.4|2683.4|2677.4|2683.8|2677.8|2683.4|2677.4|5
1635345600000|2021-10-27 14:40:00|2683.6|2677.6|2684|2678|2684.1|2678.1|2683.6|2677.6|4
1635345610000|2021-10-27 14:40:10|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1635345620000|2021-10-27 14:40:20|2683.9|2677.9|2685.1|2679.1|2685.4|2679.4|2683.9|2677.9|7
1635345630000|2021-10-27 14:40:30|2684.9|2678.9|2684.8|2678.8|2684.9|2678.9|2684.4|2678.4|5
1635345640000|2021-10-27 14:40:40|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|3
1635345650000|2021-10-27 14:40:50|2684.1|2678.1|2684.3|2678.3|2685.1|2679.1|2684.1|2678.1|8
1635345660000|2021-10-27 14:41:00|2684|2678|2683.9|2677.9|2684|2678|2683.9|2677.9|2
1635345670000|2021-10-27 14:41:10|2683.8|2677.8|2684.4|2678.4|2684.6|2678.6|2683.5|2677.5|9
1635345680000|2021-10-27 14:41:20|2684.8|2678.8|2685|2679|2685.4|2679.4|2684.8|2678.8|7
1635345690000|2021-10-27 14:41:30|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.6|2678.6|8
1635345710000|2021-10-27 14:41:50|2685.1|2679.1|2684.8|2678.8|2685.1|2679.1|2684.8|2678.8|3
1635345720000|2021-10-27 14:42:00|2685.3|2679.3|2685.6|2679.6|2685.6|2679.6|2685.3|2679.3|4
1635345730000|2021-10-27 14:42:10|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|4
1635345740000|2021-10-27 14:42:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|3
1635345750000|2021-10-27 14:42:30|2685.4|2679.4|2685.3|2679.3|2685.4|2679.4|2685.3|2679.3|2
1635345760000|2021-10-27 14:42:40|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|7
1635345770000|2021-10-27 14:42:50|2685.6|2679.6|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|15
1635345780000|2021-10-27 14:43:00|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1635345790000|2021-10-27 14:43:10|2685.1|2679.1|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|5
1635345800000|2021-10-27 14:43:20|2684.6|2678.6|2684.1|2678.1|2684.9|2678.9|2684.1|2678.1|9
1635345810000|2021-10-27 14:43:30|2683.9|2677.9|2684.4|2678.4|2684.9|2678.9|2683.9|2677.9|12
1635345820000|2021-10-27 14:43:40|2683.9|2677.9|2683.8|2677.8|2684|2678|2683.5|2677.5|8
1635345830000|2021-10-27 14:43:50|2683.6|2677.6|2683.3|2677.3|2683.8|2677.8|2683.3|2677.3|5
1635345840000|2021-10-27 14:44:00|2682.9|2676.9|2683.9|2677.9|2684.1|2678.1|2682.9|2676.9|7
1635345850000|2021-10-27 14:44:10|2683.8|2677.8|2684|2678|2684.1|2678.1|2683.8|2677.8|4
1635345860000|2021-10-27 14:44:20|2683.9|2677.9|2684.5|2678.5|2684.5|2678.5|2683.6|2677.6|4
1635345870000|2021-10-27 14:44:30|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2683.9|2677.9|4
1635345880000|2021-10-27 14:44:40|2684.4|2678.4|2683.6|2677.6|2684.5|2678.5|2683.6|2677.6|5
1635345900000|2021-10-27 14:45:00|2683.4|2677.4|2683.8|2677.8|2683.8|2677.8|2682.4|2676.4|8
1635345920000|2021-10-27 14:45:20|2683.5|2677.5|2684.6|2678.6|2684.6|2678.6|2683.5|2677.5|6
1635345930000|2021-10-27 14:45:30|2684.4|2678.4|2683.1|2677.1|2684.4|2678.4|2683|2677|10
1635345940000|2021-10-27 14:45:40|2683|2677|2683|2677|2683|2677|2683|2677|1
1635345950000|2021-10-27 14:45:50|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|3
1635345960000|2021-10-27 14:46:00|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2683.8|2677.8|6
1635345970000|2021-10-27 14:46:10|2684|2678|2684.6|2678.6|2684.6|2678.6|2684|2678|8
1635345980000|2021-10-27 14:46:20|2684.4|2678.4|2686.1|2680.1|2686.4|2680.4|2684.4|2678.4|7
1635345990000|2021-10-27 14:46:30|2686|2680|2685|2679|2686.1|2680.1|2685|2679|9
1635346000000|2021-10-27 14:46:40|2684.9|2678.9|2684.1|2678.1|2685|2679|2684.1|2678.1|5
1635346010000|2021-10-27 14:46:50|2684.3|2678.3|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|5
1635346020000|2021-10-27 14:47:00|2683.9|2677.9|2682.9|2676.9|2684.6|2678.6|2682.9|2676.9|9
1635346030000|2021-10-27 14:47:10|2683.1|2677.1|2682.3|2676.3|2683.1|2677.1|2682.3|2676.3|5
1635346040000|2021-10-27 14:47:20|2682.1|2676.1|2681.5|2675.5|2682.1|2676.1|2681.4|2675.4|6
1635346050000|2021-10-27 14:47:30|2681.1|2675.1|2680.5|2674.5|2681.1|2675.1|2680.5|2674.5|4
1635346060000|2021-10-27 14:47:40|2680.6|2674.6|2681|2675|2681.6|2675.6|2680.6|2674.6|4
1635346070000|2021-10-27 14:47:50|2680.9|2674.9|2680.1|2674.1|2680.9|2674.9|2680.1|2674.1|4
1635346080000|2021-10-27 14:48:00|2679.8|2673.8|2680.5|2674.5|2680.5|2674.5|2679.8|2673.8|4
1635346090000|2021-10-27 14:48:10|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2679.8|2673.8|4
1635346100000|2021-10-27 14:48:20|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1635346110000|2021-10-27 14:48:30|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2679.1|2673.1|5
1635346120000|2021-10-27 14:48:40|2679.4|2673.4|2679.1|2673.1|2679.9|2673.9|2679.1|2673.1|8
1635346140000|2021-10-27 14:49:00|2677.9|2671.9|2680.4|2674.4|2680.6|2674.6|2677.6|2671.6|14
1635346150000|2021-10-27 14:49:10|2679.9|2673.9|2680.6|2674.6|2680.6|2674.6|2679.9|2673.9|6
1635346160000|2021-10-27 14:49:20|2680.9|2674.9|2681.6|2675.6|2681.6|2675.6|2680.4|2674.4|8
1635346170000|2021-10-27 14:49:30|2681.8|2675.8|2682.1|2676.1|2682.3|2676.3|2681.8|2675.8|4
1635346180000|2021-10-27 14:49:40|2682.4|2676.4|2682.3|2676.3|2682.5|2676.5|2682.1|2676.1|5
1635346190000|2021-10-27 14:49:50|2682.6|2676.6|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|8
1635346200000|2021-10-27 14:50:00|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1635346210000|2021-10-27 14:50:10|2682.6|2676.6|2683.8|2677.8|2683.9|2677.9|2682.1|2676.1|10
1635346220000|2021-10-27 14:50:20|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.8|2677.8|3
1635346230000|2021-10-27 14:50:30|2685|2679|2686.4|2680.4|2686.4|2680.4|2684.5|2678.5|5
1635346240000|2021-10-27 14:50:40|2686.8|2680.8|2688.1|2682.1|2688.1|2682.1|2686.6|2680.6|9
1635346250000|2021-10-27 14:50:50|2688|2682|2688.1|2682.1|2688.1|2682.1|2688|2682|2
1635346260000|2021-10-27 14:51:00|2689.4|2683.4|2687.4|2681.4|2689.5|2683.5|2687.4|2681.4|12
1635346270000|2021-10-27 14:51:10|2687.6|2681.6|2688.4|2682.4|2688.4|2682.4|2687.5|2681.5|8
1635346280000|2021-10-27 14:51:20|2688.1|2682.1|2689.6|2683.6|2689.6|2683.6|2688.1|2682.1|7
1635346290000|2021-10-27 14:51:30|2689.4|2683.4|2687.6|2681.6|2689.4|2683.4|2687.6|2681.6|10
1635346300000|2021-10-27 14:51:40|2687.4|2681.4|2686.8|2680.8|2687.4|2681.4|2686.4|2680.4|5
1635346310000|2021-10-27 14:51:50|2686.6|2680.6|2686|2680|2686.6|2680.6|2685.9|2679.9|7
1635346320000|2021-10-27 14:52:00|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2685.3|2679.3|3
1635346330000|2021-10-27 14:52:10|2685.6|2679.6|2687.9|2681.9|2687.9|2681.9|2685.6|2679.6|7
1635346340000|2021-10-27 14:52:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1635346350000|2021-10-27 14:52:30|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2686.1|2680.1|9
1635346360000|2021-10-27 14:52:40|2687.4|2681.4|2685.6|2679.6|2687.6|2681.6|2685.6|2679.6|8
1635346370000|2021-10-27 14:52:50|2685.1|2679.1|2685.4|2679.4|2686|2680|2684.9|2678.9|8
1635346380000|2021-10-27 14:53:00|2685.1|2679.1|2684.4|2678.4|2685.1|2679.1|2684.4|2678.4|4
1635346390000|2021-10-27 14:53:10|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|2
1635346400000|2021-10-27 14:53:20|2683|2677|2681.9|2675.9|2683|2677|2681.3|2675.3|8
1635346410000|2021-10-27 14:53:30|2682|2676|2682.4|2676.4|2682.5|2676.5|2682|2676|3
1635346420000|2021-10-27 14:53:40|2681.9|2675.9|2682.4|2676.4|2682.5|2676.5|2681.9|2675.9|4
1635346430000|2021-10-27 14:53:50|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.3|2676.3|3
1635346440000|2021-10-27 14:54:00|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2682.9|2676.9|4
1635346450000|2021-10-27 14:54:10|2683.5|2677.5|2683.6|2677.6|2683.9|2677.9|2683.4|2677.4|4
1635346460000|2021-10-27 14:54:20|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1635346470000|2021-10-27 14:54:30|2683.9|2677.9|2681.9|2675.9|2683.9|2677.9|2681.9|2675.9|6
1635346480000|2021-10-27 14:54:40|2681.6|2675.6|2682.1|2676.1|2682.4|2676.4|2681.3|2675.3|6
1635346490000|2021-10-27 14:54:50|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|6
1635346500000|2021-10-27 14:55:00|2681.1|2675.1|2682.5|2676.5|2682.5|2676.5|2680.6|2674.6|11
1635346510000|2021-10-27 14:55:10|2683|2677|2682.8|2676.8|2683.1|2677.1|2682.6|2676.6|5
1635346520000|2021-10-27 14:55:20|2682.6|2676.6|2685.4|2679.4|2685.5|2679.5|2682.6|2676.6|9
1635346530000|2021-10-27 14:55:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|6
1635346540000|2021-10-27 14:55:40|2686|2680|2685.6|2679.6|2686.6|2680.6|2685.6|2679.6|11
1635346550000|2021-10-27 14:55:50|2685.8|2679.8|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|3
1635346560000|2021-10-27 14:56:00|2685.9|2679.9|2685.8|2679.8|2685.9|2679.9|2684.5|2678.5|7
1635346570000|2021-10-27 14:56:10|2686|2680|2687.6|2681.6|2687.9|2681.9|2686|2680|8
1635346580000|2021-10-27 14:56:20|2687.4|2681.4|2687.8|2681.8|2688.3|2682.3|2687.1|2681.1|6
1635346590000|2021-10-27 14:56:30|2687.4|2681.4|2688|2682|2688|2682|2687|2681|7
1635346600000|2021-10-27 14:56:40|2688.1|2682.1|2688.9|2682.9|2689.4|2683.4|2688.1|2682.1|7
1635346610000|2021-10-27 14:56:50|2688.8|2682.8|2688.6|2682.6|2688.8|2682.8|2687.4|2681.4|6
1635346620000|2021-10-27 14:57:00|2688.4|2682.4|2688.1|2682.1|2689|2683|2688.1|2682.1|9
1635346630000|2021-10-27 14:57:10|2687.9|2681.9|2687.4|2681.4|2688.1|2682.1|2687.4|2681.4|8
1635346640000|2021-10-27 14:57:20|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.1|2681.1|5
1635346650000|2021-10-27 14:57:30|2687.1|2681.1|2685.9|2679.9|2687.1|2681.1|2685.9|2679.9|6
1635346660000|2021-10-27 14:57:40|2686.3|2680.3|2686.1|2680.1|2687.3|2681.3|2684.9|2678.9|9
1635346670000|2021-10-27 14:57:50|2686.8|2680.8|2687.3|2681.3|2687.5|2681.5|2686.8|2680.8|7
1635346680000|2021-10-27 14:58:00|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2685.9|2679.9|6
1635346690000|2021-10-27 14:58:10|2687.6|2681.6|2685.9|2679.9|2687.8|2681.8|2685.9|2679.9|6
1635346700000|2021-10-27 14:58:20|2684.6|2678.6|2685.4|2679.4|2685.4|2679.4|2684.6|2678.6|2
1635346710000|2021-10-27 14:58:30|2685.1|2679.1|2685.1|2679.1|2685.9|2679.9|2684.8|2678.8|7
1635346720000|2021-10-27 14:58:40|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|3
1635346730000|2021-10-27 14:58:50|2684.9|2678.9|2684.6|2678.6|2685.1|2679.1|2684.1|2678.1|5
1635346740000|2021-10-27 14:59:00|2684.9|2678.9|2686.6|2680.6|2686.6|2680.6|2684.9|2678.9|4
1635346750000|2021-10-27 14:59:10|2686.4|2680.4|2686.3|2680.3|2686.4|2680.4|2685.9|2679.9|6
1635346760000|2021-10-27 14:59:20|2686.4|2680.4|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|3
1635346770000|2021-10-27 14:59:30|2686.1|2680.1|2685.1|2679.1|2686.1|2680.1|2685.1|2679.1|4
1635346780000|2021-10-27 14:59:40|2684.9|2678.9|2685.1|2679.1|2685.5|2679.5|2684.9|2678.9|5
1635346790000|2021-10-27 14:59:50|2684.9|2678.9|2686.1|2680.1|2686.1|2680.1|2684.9|2678.9|4
1635346800000|2021-10-27 15:00:00|2686.8|2680.8|2685.6|2679.6|2686.8|2680.8|2685|2679|8
1635346810000|2021-10-27 15:00:10|2685.9|2679.9|2686|2680|2686.1|2680.1|2685.9|2679.9|4
1635346820000|2021-10-27 15:00:20|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2687.1|2681.1|4
1635346830000|2021-10-27 15:00:30|2687.4|2681.4|2687.8|2681.8|2688.4|2682.4|2687.4|2681.4|8
1635346840000|2021-10-27 15:00:40|2687.5|2681.5|2686.6|2680.6|2687.5|2681.5|2686.6|2680.6|11
1635346850000|2021-10-27 15:00:50|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2685.6|2679.6|10
1635346860000|2021-10-27 15:01:00|2686.5|2680.5|2686.6|2680.6|2686.6|2680.6|2686.5|2680.5|2
1635346870000|2021-10-27 15:01:10|2686.4|2680.4|2687.6|2681.6|2687.8|2681.8|2686.1|2680.1|9
1635346880000|2021-10-27 15:01:20|2687.8|2681.8|2687.5|2681.5|2687.9|2681.9|2686.9|2680.9|12
1635346890000|2021-10-27 15:01:30|2688.4|2682.4|2689.4|2683.4|2689.5|2683.5|2688.4|2682.4|6
1635346900000|2021-10-27 15:01:40|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1635346910000|2021-10-27 15:01:50|2689.1|2683.1|2689.6|2683.6|2689.9|2683.9|2689.1|2683.1|3
1635346920000|2021-10-27 15:02:00|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.6|2683.6|8
1635346930000|2021-10-27 15:02:10|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1635346940000|2021-10-27 15:02:20|2690.3|2684.3|2691.1|2685.1|2691.4|2685.4|2690|2684|7
1635346950000|2021-10-27 15:02:30|2690.8|2684.8|2689.6|2683.6|2690.8|2684.8|2689.6|2683.6|2
1635346960000|2021-10-27 15:02:40|2689.4|2683.4|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|3
1635346970000|2021-10-27 15:02:50|2688.5|2682.5|2688.9|2682.9|2688.9|2682.9|2688.5|2682.5|2
1635346980000|2021-10-27 15:03:00|2688.6|2682.6|2688.5|2682.5|2688.6|2682.6|2687.4|2681.4|9
1635346990000|2021-10-27 15:03:10|2688.6|2682.6|2690.9|2684.9|2690.9|2684.9|2688.6|2682.6|3
1635347000000|2021-10-27 15:03:20|2690.6|2684.6|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|5
1635347010000|2021-10-27 15:03:30|2690.5|2684.5|2690.1|2684.1|2690.5|2684.5|2689.6|2683.6|5
1635347020000|2021-10-27 15:03:40|2689.9|2683.9|2688.9|2682.9|2689.9|2683.9|2688.9|2682.9|6
1635347030000|2021-10-27 15:03:50|2688.8|2682.8|2689|2683|2689.6|2683.6|2688.8|2682.8|8
1635347050000|2021-10-27 15:04:10|2688.9|2682.9|2688.5|2682.5|2688.9|2682.9|2688.5|2682.5|3
1635347060000|2021-10-27 15:04:20|2688.1|2682.1|2686.8|2680.8|2688.1|2682.1|2686.4|2680.4|10
1635347070000|2021-10-27 15:04:30|2686.9|2680.9|2685.8|2679.8|2686.9|2680.9|2685.8|2679.8|5
1635347080000|2021-10-27 15:04:40|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.3|2679.3|6
1635347090000|2021-10-27 15:04:50|2685.1|2679.1|2685.4|2679.4|2685.9|2679.9|2684.9|2678.9|8
1635347100000|2021-10-27 15:05:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685|2679|5
1635347110000|2021-10-27 15:05:10|2685.4|2679.4|2684.6|2678.6|2685.4|2679.4|2684.6|2678.6|4
1635347120000|2021-10-27 15:05:20|2684.4|2678.4|2684.5|2678.5|2684.8|2678.8|2684.4|2678.4|5
1635347130000|2021-10-27 15:05:30|2684.9|2678.9|2684|2678|2684.9|2678.9|2683.4|2677.4|13
1635347140000|2021-10-27 15:05:40|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684|2678|6
1635347150000|2021-10-27 15:05:50|2684.1|2678.1|2684.1|2678.1|2684.3|2678.3|2683.9|2677.9|5
1635347160000|2021-10-27 15:06:00|2684.6|2678.6|2685.1|2679.1|2685.9|2679.9|2684.6|2678.6|6
1635347170000|2021-10-27 15:06:10|2685|2679|2685.6|2679.6|2685.9|2679.9|2685|2679|5
1635347180000|2021-10-27 15:06:20|2685.9|2679.9|2685.6|2679.6|2686.4|2680.4|2685.6|2679.6|6
1635347190000|2021-10-27 15:06:30|2685.5|2679.5|2683.9|2677.9|2685.5|2679.5|2683.9|2677.9|5
1635347200000|2021-10-27 15:06:40|2684.1|2678.1|2683.9|2677.9|2684.6|2678.6|2683.9|2677.9|5
1635347210000|2021-10-27 15:06:50|2683.6|2677.6|2681.5|2675.5|2683.6|2677.6|2681.4|2675.4|19
1635347220000|2021-10-27 15:07:00|2681.4|2675.4|2681.6|2675.6|2683.1|2677.1|2681.4|2675.4|13
1635347230000|2021-10-27 15:07:10|2681.1|2675.1|2680.5|2674.5|2681.1|2675.1|2680.5|2674.5|4
1635347240000|2021-10-27 15:07:20|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|3
1635347250000|2021-10-27 15:07:30|2681.4|2675.4|2681.1|2675.1|2682.4|2676.4|2681.1|2675.1|7
1635347260000|2021-10-27 15:07:40|2681|2675|2680|2674|2681.1|2675.1|2680|2674|7
1635347270000|2021-10-27 15:07:50|2680.6|2674.6|2679.9|2673.9|2680.6|2674.6|2679.9|2673.9|4
1635347280000|2021-10-27 15:08:00|2679.4|2673.4|2678.9|2672.9|2680.1|2674.1|2678.9|2672.9|9
1635347290000|2021-10-27 15:08:10|2678.6|2672.6|2679|2673|2679.1|2673.1|2678.1|2672.1|5
1635347300000|2021-10-27 15:08:20|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.3|2672.3|7
1635347310000|2021-10-27 15:08:30|2679.9|2673.9|2679.5|2673.5|2680.1|2674.1|2679.5|2673.5|4
1635347320000|2021-10-27 15:08:40|2679.4|2673.4|2676.9|2670.9|2679.4|2673.4|2676.9|2670.9|12
1635347330000|2021-10-27 15:08:50|2676.6|2670.6|2678.4|2672.4|2678.4|2672.4|2676.1|2670.1|7
1635347340000|2021-10-27 15:09:00|2677.6|2671.6|2678.5|2672.5|2678.9|2672.9|2677.1|2671.1|10
1635347350000|2021-10-27 15:09:10|2678.1|2672.1|2676.9|2670.9|2678.6|2672.6|2676.6|2670.6|10
1635347360000|2021-10-27 15:09:20|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2676.6|2670.6|12
1635347370000|2021-10-27 15:09:30|2677|2671|2677.1|2671.1|2677.4|2671.4|2677|2671|5
1635347380000|2021-10-27 15:09:40|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.1|2670.1|13
1635347390000|2021-10-27 15:09:50|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|3
1635347400000|2021-10-27 15:10:00|2676.4|2670.4|2675.3|2669.3|2676.4|2670.4|2675.1|2669.1|10
1635347410000|2021-10-27 15:10:10|2675.4|2669.4|2676.6|2670.6|2676.6|2670.6|2675.4|2669.4|6
1635347420000|2021-10-27 15:10:20|2676.3|2670.3|2675.4|2669.4|2676.3|2670.3|2675.4|2669.4|3
1635347430000|2021-10-27 15:10:30|2675.6|2669.6|2678.4|2672.4|2678.4|2672.4|2675.4|2669.4|10
1635347440000|2021-10-27 15:10:40|2678.6|2672.6|2680.3|2674.3|2680.4|2674.4|2678.5|2672.5|9
1635347450000|2021-10-27 15:10:50|2680.4|2674.4|2681.6|2675.6|2681.6|2675.6|2680.1|2674.1|7
1635347460000|2021-10-27 15:11:00|2681.8|2675.8|2683.6|2677.6|2683.6|2677.6|2681.8|2675.8|8
1635347470000|2021-10-27 15:11:10|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.5|2677.5|9
1635347480000|2021-10-27 15:11:20|2683.6|2677.6|2683.5|2677.5|2683.9|2677.9|2683.5|2677.5|4
1635347490000|2021-10-27 15:11:30|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2682.5|2676.5|9
1635347500000|2021-10-27 15:11:40|2684.4|2678.4|2685.1|2679.1|2685.1|2679.1|2684.4|2678.4|3
1635347510000|2021-10-27 15:11:50|2684.6|2678.6|2681.8|2675.8|2684.6|2678.6|2681.8|2675.8|5
1635347520000|2021-10-27 15:12:00|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1635347530000|2021-10-27 15:12:10|2684.1|2678.1|2684.1|2678.1|2684.3|2678.3|2684.1|2678.1|3
1635347540000|2021-10-27 15:12:20|2683.8|2677.8|2685.6|2679.6|2685.6|2679.6|2683.8|2677.8|6
1635347550000|2021-10-27 15:12:30|2685.5|2679.5|2685.9|2679.9|2686|2680|2685.3|2679.3|7
1635347560000|2021-10-27 15:12:40|2686.4|2680.4|2687.6|2681.6|2687.6|2681.6|2685.9|2679.9|9
1635347580000|2021-10-27 15:13:00|2687.4|2681.4|2687.5|2681.5|2687.6|2681.6|2687.4|2681.4|3
1635347590000|2021-10-27 15:13:10|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1635347600000|2021-10-27 15:13:20|2687.4|2681.4|2687.5|2681.5|2687.5|2681.5|2687.4|2681.4|2
1635347610000|2021-10-27 15:13:30|2687.6|2681.6|2687.5|2681.5|2687.6|2681.6|2687.5|2681.5|6
1635347620000|2021-10-27 15:13:40|2687.6|2681.6|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|5
1635347630000|2021-10-27 15:13:50|2687.5|2681.5|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|5
1635347640000|2021-10-27 15:14:00|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1635347660000|2021-10-27 15:14:20|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.3|2681.3|8
1635347670000|2021-10-27 15:14:30|2687.4|2681.4|2687.4|2681.4|2687.8|2681.8|2687.1|2681.1|7
1635347680000|2021-10-27 15:14:40|2687.1|2681.1|2687.6|2681.6|2687.9|2681.9|2687.1|2681.1|12
1635347690000|2021-10-27 15:14:50|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|5
1635347700000|2021-10-27 15:15:00|2687.4|2681.4|2688.6|2682.6|2688.6|2682.6|2687.4|2681.4|7
1635347710000|2021-10-27 15:15:10|2688.9|2682.9|2689.5|2683.5|2689.6|2683.6|2688.9|2682.9|5
1635347720000|2021-10-27 15:15:20|2689.4|2683.4|2688.8|2682.8|2689.4|2683.4|2688.6|2682.6|6
1635347730000|2021-10-27 15:15:30|2689.1|2683.1|2691.1|2685.1|2691.1|2685.1|2688.6|2682.6|8
1635347740000|2021-10-27 15:15:40|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1635347750000|2021-10-27 15:15:50|2690.5|2684.5|2690.1|2684.1|2690.5|2684.5|2690.1|2684.1|2
1635347760000|2021-10-27 15:16:00|2690.6|2684.6|2689.6|2683.6|2690.6|2684.6|2689.6|2683.6|5
1635347770000|2021-10-27 15:16:10|2689.4|2683.4|2690.4|2684.4|2690.4|2684.4|2688.9|2682.9|11
1635347780000|2021-10-27 15:16:20|2690.8|2684.8|2690.1|2684.1|2690.8|2684.8|2689.9|2683.9|6
1635347790000|2021-10-27 15:16:30|2690.9|2684.9|2688.9|2682.9|2691.4|2685.4|2688.9|2682.9|6
1635347800000|2021-10-27 15:16:40|2689.1|2683.1|2689.9|2683.9|2689.9|2683.9|2689.1|2683.1|5
1635347810000|2021-10-27 15:16:50|2690.3|2684.3|2689.1|2683.1|2691.4|2685.4|2689.1|2683.1|7
1635347820000|2021-10-27 15:17:00|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1635347830000|2021-10-27 15:17:10|2690.4|2684.4|2690.9|2684.9|2691|2685|2690.4|2684.4|5
1635347840000|2021-10-27 15:17:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1635347850000|2021-10-27 15:17:30|2690.6|2684.6|2691.3|2685.3|2691.9|2685.9|2690.6|2684.6|4
1635347860000|2021-10-27 15:17:40|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2690.8|2684.8|6
1635347870000|2021-10-27 15:17:50|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|2
1635347880000|2021-10-27 15:18:00|2692|2686|2691.1|2685.1|2692|2686|2690.9|2684.9|7
1635347890000|2021-10-27 15:18:10|2690.9|2684.9|2692.1|2686.1|2692.1|2686.1|2688.8|2682.8|9
1635347900000|2021-10-27 15:18:20|2691.8|2685.8|2692.1|2686.1|2692.3|2686.3|2691.8|2685.8|4
1635347910000|2021-10-27 15:18:30|2691.5|2685.5|2691.5|2685.5|2691.9|2685.9|2691.1|2685.1|12
1635347920000|2021-10-27 15:18:40|2691.1|2685.1|2692.6|2686.6|2692.6|2686.6|2690.9|2684.9|14
1635347930000|2021-10-27 15:18:50|2692.9|2686.9|2692.4|2686.4|2692.9|2686.9|2692.1|2686.1|4
1635347940000|2021-10-27 15:19:00|2692.3|2686.3|2691.9|2685.9|2692.4|2686.4|2690.9|2684.9|10
1635347950000|2021-10-27 15:19:10|2691.8|2685.8|2689|2683|2691.8|2685.8|2689|2683|11
1635347960000|2021-10-27 15:19:20|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|3
1635347970000|2021-10-27 15:19:30|2688.5|2682.5|2690.4|2684.4|2690.9|2684.9|2688.5|2682.5|6
1635347980000|2021-10-27 15:19:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2687.6|2681.6|8
1635347990000|2021-10-27 15:19:50|2689.8|2683.8|2689.4|2683.4|2689.8|2683.8|2687.6|2681.6|12
1635348000000|2021-10-27 15:20:00|2689.1|2683.1|2690.6|2684.6|2691.1|2685.1|2689.1|2683.1|8
1635348010000|2021-10-27 15:20:10|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2688.9|2682.9|9
1635348020000|2021-10-27 15:20:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1635348030000|2021-10-27 15:20:30|2689.6|2683.6|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|6
1635348040000|2021-10-27 15:20:40|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|4
1635348050000|2021-10-27 15:20:50|2689.1|2683.1|2687.6|2681.6|2689.4|2683.4|2687.6|2681.6|7
1635348060000|2021-10-27 15:21:00|2687.9|2681.9|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|3
1635348070000|2021-10-27 15:21:10|2687.4|2681.4|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|3
1635348080000|2021-10-27 15:21:20|2688.6|2682.6|2687.9|2681.9|2688.9|2682.9|2687.9|2681.9|3
1635348090000|2021-10-27 15:21:30|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.3|2681.3|5
1635348100000|2021-10-27 15:21:40|2687.8|2681.8|2687.4|2681.4|2687.8|2681.8|2687.4|2681.4|2
1635348110000|2021-10-27 15:21:50|2687.1|2681.1|2688.6|2682.6|2688.6|2682.6|2687|2681|3
1635348120000|2021-10-27 15:22:00|2688.4|2682.4|2687.9|2681.9|2688.4|2682.4|2687.9|2681.9|2
1635348130000|2021-10-27 15:22:10|2687.6|2681.6|2687.9|2681.9|2688.1|2682.1|2687.6|2681.6|3
1635348140000|2021-10-27 15:22:20|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1635348150000|2021-10-27 15:22:30|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.6|2681.6|2
1635348160000|2021-10-27 15:22:40|2687.9|2681.9|2687.1|2681.1|2687.9|2681.9|2687.1|2681.1|4
1635348170000|2021-10-27 15:22:50|2687.3|2681.3|2687.9|2681.9|2687.9|2681.9|2687.3|2681.3|3
1635348180000|2021-10-27 15:23:00|2687.6|2681.6|2687.6|2681.6|2687.8|2681.8|2687.6|2681.6|3
1635348190000|2021-10-27 15:23:10|2688.1|2682.1|2688.3|2682.3|2688.3|2682.3|2687.9|2681.9|4
1635348200000|2021-10-27 15:23:20|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|5
1635348210000|2021-10-27 15:23:30|2687.9|2681.9|2686.9|2680.9|2687.9|2681.9|2686.9|2680.9|5
1635348220000|2021-10-27 15:23:40|2687.1|2681.1|2687.3|2681.3|2687.9|2681.9|2687.1|2681.1|8
1635348230000|2021-10-27 15:23:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|3
1635348240000|2021-10-27 15:24:00|2686.9|2680.9|2687.1|2681.1|2687.6|2681.6|2686.9|2680.9|6
1635348250000|2021-10-27 15:24:10|2687|2681|2686.9|2680.9|2687|2681|2686.9|2680.9|4
1635348270000|2021-10-27 15:24:30|2687|2681|2687.4|2681.4|2687.9|2681.9|2687|2681|5
1635348280000|2021-10-27 15:24:40|2688.1|2682.1|2689.4|2683.4|2689.4|2683.4|2688.1|2682.1|5
1635348290000|2021-10-27 15:24:50|2690.5|2684.5|2690.9|2684.9|2690.9|2684.9|2690.5|2684.5|2
1635348300000|2021-10-27 15:25:00|2691.3|2685.3|2688.9|2682.9|2691.3|2685.3|2688.9|2682.9|6
1635348310000|2021-10-27 15:25:10|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2687.6|2681.6|5
1635348320000|2021-10-27 15:25:20|2688|2682|2689|2683|2689|2683|2688|2682|4
1635348330000|2021-10-27 15:25:30|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|4
1635348340000|2021-10-27 15:25:40|2688.5|2682.5|2688.6|2682.6|2688.6|2682.6|2688.5|2682.5|2
1635348350000|2021-10-27 15:25:50|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|3
1635348360000|2021-10-27 15:26:00|2688|2682|2687.9|2681.9|2688|2682|2687.9|2681.9|2
1635348370000|2021-10-27 15:26:10|2688|2682|2689.4|2683.4|2689.4|2683.4|2688|2682|4
1635348380000|2021-10-27 15:26:20|2689.5|2683.5|2688.9|2682.9|2689.5|2683.5|2688.9|2682.9|4
1635348390000|2021-10-27 15:26:30|2688.6|2682.6|2688.4|2682.4|2688.8|2682.8|2688.4|2682.4|4
1635348400000|2021-10-27 15:26:40|2688.3|2682.3|2687.6|2681.6|2688.4|2682.4|2687.6|2681.6|5
1635348410000|2021-10-27 15:26:50|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1635348420000|2021-10-27 15:27:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|5
1635348430000|2021-10-27 15:27:10|2687|2681|2687.1|2681.1|2687.8|2681.8|2687|2681|4
1635348440000|2021-10-27 15:27:20|2687|2681|2688|2682|2688|2682|2687|2681|5
1635348450000|2021-10-27 15:27:30|2687.9|2681.9|2688.1|2682.1|2688.3|2682.3|2687.9|2681.9|4
1635348460000|2021-10-27 15:27:40|2688.3|2682.3|2687.9|2681.9|2688.3|2682.3|2687.6|2681.6|5
1635348470000|2021-10-27 15:27:50|2688.3|2682.3|2690.4|2684.4|2690.4|2684.4|2688.3|2682.3|4
1635348480000|2021-10-27 15:28:00|2690.1|2684.1|2691.5|2685.5|2691.9|2685.9|2690.1|2684.1|8
1635348490000|2021-10-27 15:28:10|2691.3|2685.3|2691.3|2685.3|2691.4|2685.4|2690.6|2684.6|6
1635348500000|2021-10-27 15:28:20|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|6
1635348510000|2021-10-27 15:28:30|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2689.3|2683.3|5
1635348520000|2021-10-27 15:28:40|2690.4|2684.4|2690.9|2684.9|2691.4|2685.4|2690.4|2684.4|3
1635348530000|2021-10-27 15:28:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1635348540000|2021-10-27 15:29:00|2690.9|2684.9|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|4
1635348550000|2021-10-27 15:29:10|2690.5|2684.5|2690.4|2684.4|2690.5|2684.5|2690.4|2684.4|2
1635348560000|2021-10-27 15:29:20|2690.3|2684.3|2687.5|2681.5|2690.3|2684.3|2687.1|2681.1|11
1635348570000|2021-10-27 15:29:30|2687.4|2681.4|2687|2681|2687.4|2681.4|2687|2681|3
1635348580000|2021-10-27 15:29:40|2686.9|2680.9|2688.4|2682.4|2688.4|2682.4|2686.9|2680.9|3
1635348590000|2021-10-27 15:29:50|2688.1|2682.1|2688.1|2682.1|2688.3|2682.3|2687.9|2681.9|4
1635348600000|2021-10-27 15:30:00|2687.9|2681.9|2689.5|2683.5|2689.6|2683.6|2687.9|2681.9|6
1635348610000|2021-10-27 15:30:10|2689.3|2683.3|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|4
1635348620000|2021-10-27 15:30:20|2688.9|2682.9|2692.1|2686.1|2692.1|2686.1|2688.9|2682.9|9
1635348630000|2021-10-27 15:30:30|2692.3|2686.3|2688.8|2682.8|2692.3|2686.3|2688.3|2682.3|10
1635348640000|2021-10-27 15:30:40|2688.6|2682.6|2687.1|2681.1|2691.4|2685.4|2687.1|2681.1|13
1635348650000|2021-10-27 15:30:50|2687|2681|2688.8|2682.8|2688.9|2682.9|2687|2681|11
1635348660000|2021-10-27 15:31:00|2688.6|2682.6|2690.1|2684.1|2690.1|2684.1|2688.5|2682.5|8
1635348670000|2021-10-27 15:31:10|2690.4|2684.4|2690|2684|2690.6|2684.6|2690|2684|10
1635348680000|2021-10-27 15:31:20|2689.4|2683.4|2690.6|2684.6|2690.8|2684.8|2689.4|2683.4|9
1635348690000|2021-10-27 15:31:30|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2690.4|2684.4|5
1635348700000|2021-10-27 15:31:40|2691.4|2685.4|2690.9|2684.9|2691.6|2685.6|2690.6|2684.6|10
1635348710000|2021-10-27 15:31:50|2691.4|2685.4|2690.3|2684.3|2691.4|2685.4|2690.3|2684.3|6
1635348720000|2021-10-27 15:32:00|2690.1|2684.1|2690.6|2684.6|2690.9|2684.9|2689.9|2683.9|9
1635348730000|2021-10-27 15:32:10|2690.4|2684.4|2690.8|2684.8|2690.8|2684.8|2689.9|2683.9|10
1635348740000|2021-10-27 15:32:20|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2689.6|2683.6|6
1635348750000|2021-10-27 15:32:30|2690.6|2684.6|2689.4|2683.4|2690.6|2684.6|2688.9|2682.9|6
1635348760000|2021-10-27 15:32:40|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.4|2682.4|6
1635348770000|2021-10-27 15:32:50|2688.9|2682.9|2689.6|2683.6|2690.8|2684.8|2688.9|2682.9|6
1635348780000|2021-10-27 15:33:00|2690.4|2684.4|2689.4|2683.4|2690.4|2684.4|2689.4|2683.4|6
1635348790000|2021-10-27 15:33:10|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1635348800000|2021-10-27 15:33:20|2689.1|2683.1|2688.5|2682.5|2689.4|2683.4|2688.4|2682.4|8
1635348810000|2021-10-27 15:33:30|2688.1|2682.1|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|3
1635348820000|2021-10-27 15:33:40|2688.4|2682.4|2688|2682|2688.4|2682.4|2688|2682|3
1635348830000|2021-10-27 15:33:50|2688.1|2682.1|2688.1|2682.1|2688.8|2682.8|2688.1|2682.1|8
1635348840000|2021-10-27 15:34:00|2688|2682|2687.5|2681.5|2688.3|2682.3|2687.5|2681.5|9
1635348860000|2021-10-27 15:34:20|2687.4|2681.4|2687|2681|2687.4|2681.4|2687|2681|2
1635348870000|2021-10-27 15:34:30|2687.4|2681.4|2687|2681|2687.4|2681.4|2687|2681|3
1635348880000|2021-10-27 15:34:40|2686.9|2680.9|2687.6|2681.6|2687.6|2681.6|2686.9|2680.9|6
1635348890000|2021-10-27 15:34:50|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.4|2681.4|3
1635348900000|2021-10-27 15:35:00|2687.4|2681.4|2687.4|2681.4|2688.4|2682.4|2687.4|2681.4|7
1635348910000|2021-10-27 15:35:10|2687.3|2681.3|2687.4|2681.4|2687.4|2681.4|2687.3|2681.3|2
1635348920000|2021-10-27 15:35:20|2687.8|2681.8|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|5
1635348930000|2021-10-27 15:35:30|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1635348940000|2021-10-27 15:35:40|2687.4|2681.4|2687.4|2681.4|2687.8|2681.8|2687.4|2681.4|5
1635348950000|2021-10-27 15:35:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1635348970000|2021-10-27 15:36:10|2687.4|2681.4|2686.5|2680.5|2687.4|2681.4|2686.5|2680.5|3
1635348980000|2021-10-27 15:36:20|2686.3|2680.3|2685.8|2679.8|2686.3|2680.3|2685.8|2679.8|4
1635348990000|2021-10-27 15:36:30|2685.6|2679.6|2682.8|2676.8|2685.6|2679.6|2682.8|2676.8|9
1635349000000|2021-10-27 15:36:40|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1635349010000|2021-10-27 15:36:50|2682.1|2676.1|2682.4|2676.4|2682.6|2676.6|2682.1|2676.1|6
1635349020000|2021-10-27 15:37:00|2682.3|2676.3|2681.3|2675.3|2682.3|2676.3|2681.3|2675.3|6
1635349030000|2021-10-27 15:37:10|2680.9|2674.9|2681.5|2675.5|2681.5|2675.5|2680.9|2674.9|3
1635349040000|2021-10-27 15:37:20|2681.6|2675.6|2681.9|2675.9|2682|2676|2681.1|2675.1|5
1635349050000|2021-10-27 15:37:30|2681.8|2675.8|2681.6|2675.6|2682|2676|2681.6|2675.6|5
1635349060000|2021-10-27 15:37:40|2681.4|2675.4|2681|2675|2681.6|2675.6|2681|2675|6
1635349070000|2021-10-27 15:37:50|2680.6|2674.6|2681|2675|2681|2675|2680.1|2674.1|4
1635349080000|2021-10-27 15:38:00|2680.9|2674.9|2681.4|2675.4|2681.5|2675.5|2680.9|2674.9|4
1635349090000|2021-10-27 15:38:10|2680.9|2674.9|2680.3|2674.3|2680.9|2674.9|2679.4|2673.4|8
1635349100000|2021-10-27 15:38:20|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2679.1|2673.1|4
1635349110000|2021-10-27 15:38:30|2679.4|2673.4|2677.4|2671.4|2679.4|2673.4|2677.4|2671.4|5
1635349120000|2021-10-27 15:38:40|2677.1|2671.1|2678.9|2672.9|2678.9|2672.9|2676|2670|8
1635349130000|2021-10-27 15:38:50|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1635349140000|2021-10-27 15:39:00|2678.9|2672.9|2678.6|2672.6|2679.9|2673.9|2678.6|2672.6|7
1635349150000|2021-10-27 15:39:10|2678.9|2672.9|2679.6|2673.6|2679.6|2673.6|2678|2672|6
1635349160000|2021-10-27 15:39:20|2680.4|2674.4|2679.6|2673.6|2680.4|2674.4|2679.4|2673.4|4
1635349170000|2021-10-27 15:39:30|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|3
1635349180000|2021-10-27 15:39:40|2678.6|2672.6|2678.5|2672.5|2678.9|2672.9|2678.5|2672.5|4
1635349190000|2021-10-27 15:39:50|2678.4|2672.4|2677.4|2671.4|2678.4|2672.4|2677.4|2671.4|4
1635349200000|2021-10-27 15:40:00|2677.3|2671.3|2678|2672|2678.1|2672.1|2676.6|2670.6|6
1635349210000|2021-10-27 15:40:10|2677.6|2671.6|2678.1|2672.1|2678.1|2672.1|2677.5|2671.5|4
1635349220000|2021-10-27 15:40:20|2678.4|2672.4|2678.4|2672.4|2678.9|2672.9|2677.4|2671.4|9
1635349230000|2021-10-27 15:40:30|2678.1|2672.1|2678.9|2672.9|2678.9|2672.9|2678.1|2672.1|5
1635349240000|2021-10-27 15:40:40|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1635349250000|2021-10-27 15:40:50|2680.1|2674.1|2680.5|2674.5|2680.5|2674.5|2680.1|2674.1|2
1635349260000|2021-10-27 15:41:00|2680.4|2674.4|2681.4|2675.4|2681.4|2675.4|2680.4|2674.4|5
1635349270000|2021-10-27 15:41:10|2682.1|2676.1|2680.1|2674.1|2682.1|2676.1|2680.1|2674.1|7
1635349280000|2021-10-27 15:41:20|2681.5|2675.5|2682.4|2676.4|2682.4|2676.4|2681.5|2675.5|2
1635349290000|2021-10-27 15:41:30|2682.9|2676.9|2682.6|2676.6|2683.1|2677.1|2682.1|2676.1|8
1635349300000|2021-10-27 15:41:40|2682.8|2676.8|2683.5|2677.5|2684.4|2678.4|2682.8|2676.8|6
1635349310000|2021-10-27 15:41:50|2684.1|2678.1|2684.3|2678.3|2684.4|2678.4|2683.6|2677.6|6
1635349320000|2021-10-27 15:42:00|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.4|2677.4|6
1635349330000|2021-10-27 15:42:10|2683.8|2677.8|2684.4|2678.4|2684.4|2678.4|2683.5|2677.5|6
1635349340000|2021-10-27 15:42:20|2684.1|2678.1|2683.8|2677.8|2684.9|2678.9|2683.8|2677.8|7
1635349350000|2021-10-27 15:42:30|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1635349360000|2021-10-27 15:42:40|2683.5|2677.5|2685.5|2679.5|2685.5|2679.5|2683.1|2677.1|9
1635349370000|2021-10-27 15:42:50|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|3
1635349380000|2021-10-27 15:43:00|2685.8|2679.8|2685.6|2679.6|2685.8|2679.8|2685.6|2679.6|2
1635349390000|2021-10-27 15:43:10|2685.8|2679.8|2685.6|2679.6|2685.8|2679.8|2685.6|2679.6|2
1635349400000|2021-10-27 15:43:20|2684.9|2678.9|2684.4|2678.4|2685.6|2679.6|2683.3|2677.3|11
1635349410000|2021-10-27 15:43:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1635349420000|2021-10-27 15:43:40|2684.9|2678.9|2686.9|2680.9|2686.9|2680.9|2684.9|2678.9|5
1635349440000|2021-10-27 15:44:00|2686.1|2680.1|2686.9|2680.9|2686.9|2680.9|2686.1|2680.1|3
1635349450000|2021-10-27 15:44:10|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1635349460000|2021-10-27 15:44:20|2687|2681|2686|2680|2687.1|2681.1|2686|2680|9
1635349470000|2021-10-27 15:44:30|2685.6|2679.6|2683.6|2677.6|2686|2680|2682.9|2676.9|9
1635349480000|2021-10-27 15:44:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1635349490000|2021-10-27 15:44:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1635349500000|2021-10-27 15:45:00|2684.5|2678.5|2683.5|2677.5|2684.5|2678.5|2683.5|2677.5|4
1635349510000|2021-10-27 15:45:10|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|6
1635349520000|2021-10-27 15:45:20|2683.1|2677.1|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|6
1635349530000|2021-10-27 15:45:30|2682|2676|2684.4|2678.4|2684.6|2678.6|2682|2676|3
1635349540000|2021-10-27 15:45:40|2683.8|2677.8|2683.4|2677.4|2683.8|2677.8|2683.4|2677.4|4
1635349550000|2021-10-27 15:45:50|2683|2677|2682.6|2676.6|2683|2677|2682.6|2676.6|3
1635349560000|2021-10-27 15:46:00|2682.4|2676.4|2681.4|2675.4|2682.4|2676.4|2681.1|2675.1|6
1635349570000|2021-10-27 15:46:10|2681.6|2675.6|2683|2677|2683|2677|2680.8|2674.8|11
1635349580000|2021-10-27 15:46:20|2682.1|2676.1|2682.9|2676.9|2682.9|2676.9|2682.1|2676.1|3
1635349590000|2021-10-27 15:46:30|2682.3|2676.3|2682.4|2676.4|2682.4|2676.4|2682|2676|5
1635349600000|2021-10-27 15:46:40|2682.9|2676.9|2681.6|2675.6|2682.9|2676.9|2681.6|2675.6|4
1635349610000|2021-10-27 15:46:50|2681.4|2675.4|2680.4|2674.4|2681.4|2675.4|2680.4|2674.4|4
1635349620000|2021-10-27 15:47:00|2680.3|2674.3|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|3
1635349630000|2021-10-27 15:47:10|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1635349640000|2021-10-27 15:47:20|2680.1|2674.1|2680.9|2674.9|2681|2675|2680.1|2674.1|3
1635349650000|2021-10-27 15:47:30|2680.6|2674.6|2680.3|2674.3|2680.9|2674.9|2680.3|2674.3|5
1635349660000|2021-10-27 15:47:40|2680.1|2674.1|2678.6|2672.6|2680.1|2674.1|2678.6|2672.6|7
1635349670000|2021-10-27 15:47:50|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|3
1635349680000|2021-10-27 15:48:00|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1635349690000|2021-10-27 15:48:10|2680.6|2674.6|2679.6|2673.6|2681.1|2675.1|2679.3|2673.3|10
1635349700000|2021-10-27 15:48:20|2679.5|2673.5|2678.1|2672.1|2679.5|2673.5|2678.1|2672.1|8
1635349710000|2021-10-27 15:48:30|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|4
1635349720000|2021-10-27 15:48:40|2677.9|2671.9|2676.9|2670.9|2678.6|2672.6|2676.9|2670.9|7
1635349730000|2021-10-27 15:48:50|2677.1|2671.1|2677|2671|2677.1|2671.1|2676.6|2670.6|3
1635349740000|2021-10-27 15:49:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1635349750000|2021-10-27 15:49:10|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1635349760000|2021-10-27 15:49:20|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|6
1635349770000|2021-10-27 15:49:30|2676.3|2670.3|2676.9|2670.9|2676.9|2670.9|2675.9|2669.9|7
1635349780000|2021-10-27 15:49:40|2677.1|2671.1|2676.1|2670.1|2677.3|2671.3|2676.1|2670.1|4
1635349790000|2021-10-27 15:49:50|2676.3|2670.3|2679.4|2673.4|2679.4|2673.4|2676.3|2670.3|4
1635349800000|2021-10-27 15:50:00|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1635349820000|2021-10-27 15:50:20|2678.6|2672.6|2678.1|2672.1|2678.6|2672.6|2678.1|2672.1|2
1635349830000|2021-10-27 15:50:30|2677.9|2671.9|2675.6|2669.6|2677.9|2671.9|2675.6|2669.6|9
1635349840000|2021-10-27 15:50:40|2674.8|2668.8|2678.6|2672.6|2678.6|2672.6|2674.8|2668.8|5
1635349850000|2021-10-27 15:50:50|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1635349860000|2021-10-27 15:51:00|2678.6|2672.6|2678.1|2672.1|2678.6|2672.6|2678.1|2672.1|3
1635349870000|2021-10-27 15:51:10|2678|2672|2678|2672|2678|2672|2678|2672|1
1635349880000|2021-10-27 15:51:20|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1635349890000|2021-10-27 15:51:30|2678.1|2672.1|2678.9|2672.9|2678.9|2672.9|2678.1|2672.1|2
1635349910000|2021-10-27 15:51:50|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1635349920000|2021-10-27 15:52:00|2678.4|2672.4|2678.1|2672.1|2678.6|2672.6|2678.1|2672.1|3
1635349940000|2021-10-27 15:52:20|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1635349950000|2021-10-27 15:52:30|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1635349960000|2021-10-27 15:52:40|2678.9|2672.9|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|3
1635349970000|2021-10-27 15:52:50|2679.3|2673.3|2678.6|2672.6|2679.3|2673.3|2678.6|2672.6|3
1635349980000|2021-10-27 15:53:00|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|3
1635350010000|2021-10-27 15:53:30|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1635350020000|2021-10-27 15:53:40|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|2
1635350030000|2021-10-27 15:53:50|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1635350050000|2021-10-27 15:54:10|2676.4|2670.4|2675.6|2669.6|2676.4|2670.4|2675.6|2669.6|2
1635350070000|2021-10-27 15:54:30|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1635350080000|2021-10-27 15:54:40|2676|2670|2676.9|2670.9|2676.9|2670.9|2675.9|2669.9|4
1635350100000|2021-10-27 15:55:00|2677|2671|2676.4|2670.4|2677|2671|2676.4|2670.4|3
1635350110000|2021-10-27 15:55:10|2676.1|2670.1|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|4
1635350120000|2021-10-27 15:55:20|2676.8|2670.8|2676.1|2670.1|2676.8|2670.8|2676.1|2670.1|2
1635350130000|2021-10-27 15:55:30|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1635350140000|2021-10-27 15:55:40|2675.6|2669.6|2674.9|2668.9|2675.6|2669.6|2674.9|2668.9|3
1635350150000|2021-10-27 15:55:50|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1635350160000|2021-10-27 15:56:00|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.4|2667.4|3
1635350170000|2021-10-27 15:56:10|2673.5|2667.5|2672.4|2666.4|2673.5|2667.5|2671.6|2665.6|5
1635350180000|2021-10-27 15:56:20|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.8|2666.8|3
1635350190000|2021-10-27 15:56:30|2673.1|2667.1|2673.5|2667.5|2673.5|2667.5|2673.1|2667.1|3
1635350200000|2021-10-27 15:56:40|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1635350210000|2021-10-27 15:56:50|2673.9|2667.9|2675.3|2669.3|2675.3|2669.3|2673.9|2667.9|4
1635350220000|2021-10-27 15:57:00|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674.6|2668.6|3
1635350230000|2021-10-27 15:57:10|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1635350250000|2021-10-27 15:57:30|2674.6|2668.6|2674.4|2668.4|2674.9|2668.9|2674.4|2668.4|4
1635350260000|2021-10-27 15:57:40|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1635350270000|2021-10-27 15:57:50|2674.4|2668.4|2672.6|2666.6|2674.4|2668.4|2672.5|2666.5|4
1635350280000|2021-10-27 15:58:00|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1635350290000|2021-10-27 15:58:10|2672.3|2666.3|2671.8|2665.8|2672.3|2666.3|2671.8|2665.8|4
1635350300000|2021-10-27 15:58:20|2671.6|2665.6|2672.9|2666.9|2672.9|2666.9|2671.6|2665.6|2
1635350310000|2021-10-27 15:58:30|2673.8|2667.8|2674.4|2668.4|2674.4|2668.4|2673.8|2667.8|3
1635350320000|2021-10-27 15:58:40|2673.9|2667.9|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|5
1635350330000|2021-10-27 15:58:50|2673.6|2667.6|2673.1|2667.1|2673.6|2667.6|2672.9|2666.9|3
1635350340000|2021-10-27 15:59:00|2673|2667|2673|2667|2673|2667|2673|2667|1
1635350350000|2021-10-27 15:59:10|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1635350360000|2021-10-27 15:59:20|2673.9|2667.9|2674.6|2668.6|2674.6|2668.6|2673.9|2667.9|2
1635350370000|2021-10-27 15:59:30|2674.8|2668.8|2675.6|2669.6|2675.6|2669.6|2674.8|2668.8|2
1635350390000|2021-10-27 15:59:50|2676.1|2670.1|2676.3|2670.3|2676.3|2670.3|2676.1|2670.1|2
1635350400000|2021-10-27 16:00:00|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1635350410000|2021-10-27 16:00:10|2676.6|2670.6|2676.1|2670.1|2676.9|2670.9|2675.9|2669.9|7
1635350420000|2021-10-27 16:00:20|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1635350430000|2021-10-27 16:00:30|2676.9|2670.9|2678.1|2672.1|2678.1|2672.1|2676.9|2670.9|3
1635350450000|2021-10-27 16:00:50|2677.6|2671.6|2676.9|2670.9|2677.9|2671.9|2676.9|2670.9|4
1635350460000|2021-10-27 16:01:00|2676.4|2670.4|2675.1|2669.1|2676.4|2670.4|2675.1|2669.1|3
1635350470000|2021-10-27 16:01:10|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1635350480000|2021-10-27 16:01:20|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1635350490000|2021-10-27 16:01:30|2675.1|2669.1|2672.6|2666.6|2675.1|2669.1|2672.6|2666.6|3
1635350510000|2021-10-27 16:01:50|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|2
1635350520000|2021-10-27 16:02:00|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|2
1635350530000|2021-10-27 16:02:10|2671.9|2665.9|2671.5|2665.5|2671.9|2665.9|2671.5|2665.5|2
1635350540000|2021-10-27 16:02:20|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|3
1635350550000|2021-10-27 16:02:30|2670.9|2664.9|2671|2665|2671|2665|2670.9|2664.9|2
1635350560000|2021-10-27 16:02:40|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|3
1635350570000|2021-10-27 16:02:50|2671.5|2665.5|2671.8|2665.8|2671.8|2665.8|2671.5|2665.5|2
1635350580000|2021-10-27 16:03:00|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1635350600000|2021-10-27 16:03:20|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1635350610000|2021-10-27 16:03:30|2672.4|2666.4|2673.4|2667.4|2674.1|2668.1|2672.4|2666.4|4
1635350630000|2021-10-27 16:03:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1635350640000|2021-10-27 16:04:00|2673.5|2667.5|2672.9|2666.9|2673.5|2667.5|2672.9|2666.9|2
1635350650000|2021-10-27 16:04:10|2672.4|2666.4|2670.4|2664.4|2672.4|2666.4|2670.4|2664.4|6
1635350670000|2021-10-27 16:04:30|2670.6|2664.6|2670.5|2664.5|2670.8|2664.8|2670.5|2664.5|3
1635350680000|2021-10-27 16:04:40|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|3
1635350690000|2021-10-27 16:04:50|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1635350700000|2021-10-27 16:05:00|2671|2665|2671.5|2665.5|2671.5|2665.5|2671|2665|3
1635350710000|2021-10-27 16:05:10|2671.6|2665.6|2674.4|2668.4|2675|2669|2671.6|2665.6|5
1635350720000|2021-10-27 16:05:20|2674.5|2668.5|2673.9|2667.9|2674.5|2668.5|2673.9|2667.9|2
1635350730000|2021-10-27 16:05:30|2673.1|2667.1|2672|2666|2673.1|2667.1|2672|2666|2
1635350740000|2021-10-27 16:05:40|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1635350750000|2021-10-27 16:05:50|2671.5|2665.5|2671.6|2665.6|2671.6|2665.6|2671.5|2665.5|2
1635350770000|2021-10-27 16:06:10|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1635350780000|2021-10-27 16:06:20|2671.4|2665.4|2670.9|2664.9|2671.4|2665.4|2670.9|2664.9|2
1635350790000|2021-10-27 16:06:30|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.3|2664.3|4
1635350800000|2021-10-27 16:06:40|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1635350810000|2021-10-27 16:06:50|2671.1|2665.1|2671.6|2665.6|2671.6|2665.6|2671.1|2665.1|4
1635350820000|2021-10-27 16:07:00|2671.4|2665.4|2671|2665|2671.9|2665.9|2671|2665|5
1635350830000|2021-10-27 16:07:10|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1635350840000|2021-10-27 16:07:20|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1635350850000|2021-10-27 16:07:30|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1635350860000|2021-10-27 16:07:40|2671|2665|2671.3|2665.3|2671.3|2665.3|2671|2665|2
1635350870000|2021-10-27 16:07:50|2671|2665|2671.3|2665.3|2671.3|2665.3|2671|2665|3
1635350900000|2021-10-27 16:08:20|2671|2665|2670.5|2664.5|2671|2665|2670.5|2664.5|3
1635350910000|2021-10-27 16:08:30|2670.1|2664.1|2670.3|2664.3|2670.3|2664.3|2670.1|2664.1|2
1635350920000|2021-10-27 16:08:40|2670.4|2664.4|2670.8|2664.8|2671.1|2665.1|2670.4|2664.4|4
1635350930000|2021-10-27 16:08:50|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2670.4|2664.4|8
1635350940000|2021-10-27 16:09:00|2670.9|2664.9|2671.6|2665.6|2672|2666|2670.9|2664.9|6
1635350950000|2021-10-27 16:09:10|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1635350960000|2021-10-27 16:09:20|2671.3|2665.3|2671.1|2665.1|2671.3|2665.3|2671.1|2665.1|2
1635350970000|2021-10-27 16:09:30|2670.9|2664.9|2671.4|2665.4|2671.4|2665.4|2670.9|2664.9|5
1635350980000|2021-10-27 16:09:40|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1635350990000|2021-10-27 16:09:50|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1635351000000|2021-10-27 16:10:00|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|1
1635351020000|2021-10-27 16:10:20|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1635351050000|2021-10-27 16:10:50|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.8|2665.8|3
1635351060000|2021-10-27 16:11:00|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|1
1635351070000|2021-10-27 16:11:10|2670.9|2664.9|2670.9|2664.9|2671.5|2665.5|2670.9|2664.9|3
1635351090000|2021-10-27 16:11:30|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|1
1635351110000|2021-10-27 16:11:50|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1635351120000|2021-10-27 16:12:00|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1635351130000|2021-10-27 16:12:10|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1635351140000|2021-10-27 16:12:20|2671.1|2665.1|2671.3|2665.3|2671.3|2665.3|2671.1|2665.1|2
1635351150000|2021-10-27 16:12:30|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1635351160000|2021-10-27 16:12:40|2671.8|2665.8|2672.4|2666.4|2672.6|2666.6|2671.8|2665.8|3
1635351170000|2021-10-27 16:12:50|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|2
1635351180000|2021-10-27 16:13:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1635351190000|2021-10-27 16:13:10|2672.6|2666.6|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|2
1635351230000|2021-10-27 16:13:50|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|2
1635351250000|2021-10-27 16:14:10|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1635351270000|2021-10-27 16:14:30|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1635351310000|2021-10-27 16:15:10|2671.4|2665.4|2671.8|2665.8|2671.8|2665.8|2671.4|2665.4|2
1635351340000|2021-10-27 16:15:40|2672.1|2666.1|2672.3|2666.3|2672.3|2666.3|2672.1|2666.1|2
1635351350000|2021-10-27 16:15:50|2672.1|2666.1|2671.6|2665.6|2672.1|2666.1|2671.6|2665.6|4
1635351360000|2021-10-27 16:16:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1635351420000|2021-10-27 16:17:00|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1635351430000|2021-10-27 16:17:10|2672.3|2666.3|2672.6|2666.6|2672.6|2666.6|2672.3|2666.3|2
1635351440000|2021-10-27 16:17:20|2672.4|2666.4|2671.6|2665.6|2672.4|2666.4|2671.4|2665.4|4
1635351450000|2021-10-27 16:17:30|2672.3|2666.3|2672.1|2666.1|2672.3|2666.3|2672.1|2666.1|2
1635351460000|2021-10-27 16:17:40|2671.9|2665.9|2671.6|2665.6|2672.1|2666.1|2671.6|2665.6|4
1635351470000|2021-10-27 16:17:50|2671.5|2665.5|2672.1|2666.1|2672.1|2666.1|2671.5|2665.5|2
1635351480000|2021-10-27 16:18:00|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1635351490000|2021-10-27 16:18:10|2672.1|2666.1|2671.5|2665.5|2672.1|2666.1|2671.5|2665.5|4
1635351540000|2021-10-27 16:19:00|2671.6|2665.6|2671.5|2665.5|2671.9|2665.9|2671.5|2665.5|4
1635351560000|2021-10-27 16:19:20|2671|2665|2669.8|2663.8|2671|2665|2669.8|2663.8|3
1635351570000|2021-10-27 16:19:30|2669.6|2663.6|2668.9|2662.9|2669.6|2663.6|2668.9|2662.9|3
1635351580000|2021-10-27 16:19:40|2665.9|2659.9|2665|2659|2665.9|2659.9|2665|2659|4
1635351590000|2021-10-27 16:19:50|2664.9|2658.9|2664.4|2658.4|2664.9|2658.9|2664.1|2658.1|3
1635351600000|2021-10-27 16:20:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1635351630000|2021-10-27 16:20:30|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1635351640000|2021-10-27 16:20:40|2665.4|2659.4|2666.9|2660.9|2666.9|2660.9|2665.4|2659.4|4
1635351650000|2021-10-27 16:20:50|2666|2660|2666.9|2660.9|2666.9|2660.9|2666|2660|2
1635351660000|2021-10-27 16:21:00|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1635351670000|2021-10-27 16:21:10|2666.8|2660.8|2664.4|2658.4|2666.8|2660.8|2664.4|2658.4|2
1635351680000|2021-10-27 16:21:20|2663.3|2657.3|2662.8|2656.8|2663.3|2657.3|2662.6|2656.6|7
1635351690000|2021-10-27 16:21:30|2661.9|2655.9|2659.6|2653.6|2661.9|2655.9|2659.4|2653.4|4
1635351700000|2021-10-27 16:21:40|2660|2654|2659.9|2653.9|2660|2654|2659.9|2653.9|2
1635351710000|2021-10-27 16:21:50|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1635351720000|2021-10-27 16:22:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1635351740000|2021-10-27 16:22:20|2660.9|2654.9|2660|2654|2660.9|2654.9|2660|2654|5
1635351750000|2021-10-27 16:22:30|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1635351770000|2021-10-27 16:22:50|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1635351780000|2021-10-27 16:23:00|2659.6|2653.6|2663.9|2657.9|2663.9|2657.9|2659.6|2653.6|6
1635351790000|2021-10-27 16:23:10|2663.1|2657.1|2664|2658|2664.1|2658.1|2663|2657|6
1635351830000|2021-10-27 16:23:50|2664.9|2658.9|2664.1|2658.1|2664.9|2658.9|2664.1|2658.1|2
1635351850000|2021-10-27 16:24:10|2664.9|2658.9|2665.6|2659.6|2665.6|2659.6|2664.9|2658.9|2
1635351910000|2021-10-27 16:25:10|2666.1|2660.1|2666.9|2660.9|2666.9|2660.9|2666.1|2660.1|2
1635351920000|2021-10-27 16:25:20|2666.6|2660.6|2667.6|2661.6|2667.6|2661.6|2666.6|2660.6|3
1635351950000|2021-10-27 16:25:50|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1635351960000|2021-10-27 16:26:00|2668.3|2662.3|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|3
1635352000000|2021-10-27 16:26:40|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1635352020000|2021-10-27 16:27:00|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1635352040000|2021-10-27 16:27:20|2668.6|2662.6|2669.1|2663.1|2669.1|2663.1|2668.6|2662.6|3
1635352050000|2021-10-27 16:27:30|2669.3|2663.3|2670.1|2664.1|2670.1|2664.1|2669.1|2663.1|5
1635352060000|2021-10-27 16:27:40|2670.4|2664.4|2670.4|2664.4|2670.9|2664.9|2669.9|2663.9|7
1635352070000|2021-10-27 16:27:50|2671|2665|2671|2665|2671|2665|2671|2665|1
1635352080000|2021-10-27 16:28:00|2670.9|2664.9|2670.3|2664.3|2670.9|2664.9|2670.3|2664.3|7
1635352090000|2021-10-27 16:28:10|2670.9|2664.9|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|3
1635352100000|2021-10-27 16:28:20|2671|2665|2671.1|2665.1|2671.4|2665.4|2671|2665|3
1635352120000|2021-10-27 16:28:40|2671.3|2665.3|2671.1|2665.1|2671.3|2665.3|2671.1|2665.1|2
1635352130000|2021-10-27 16:28:50|2670.9|2664.9|2671.1|2665.1|2671.1|2665.1|2670.9|2664.9|2
1635352150000|2021-10-27 16:29:10|2671|2665|2671|2665|2671|2665|2671|2665|1
1635352160000|2021-10-27 16:29:20|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1635352170000|2021-10-27 16:29:30|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|2
1635352180000|2021-10-27 16:29:40|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|1
1635352190000|2021-10-27 16:29:50|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1635352200000|2021-10-27 16:30:00|2672.5|2666.5|2672.6|2666.6|2672.6|2666.6|2672.5|2666.5|4
1635352210000|2021-10-27 16:30:10|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1635352220000|2021-10-27 16:30:20|2672|2666|2671.6|2665.6|2672|2666|2671.6|2665.6|3
1635352230000|2021-10-27 16:30:30|2671.4|2665.4|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|2
1635352240000|2021-10-27 16:30:40|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1635352250000|2021-10-27 16:30:50|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|2
1635352260000|2021-10-27 16:31:00|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1635352270000|2021-10-27 16:31:10|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1635352280000|2021-10-27 16:31:20|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|3
1635352300000|2021-10-27 16:31:40|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1635352320000|2021-10-27 16:32:00|2671.6|2665.6|2669.1|2663.1|2671.6|2665.6|2669.1|2663.1|5
1635352330000|2021-10-27 16:32:10|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1635352340000|2021-10-27 16:32:20|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|2
1635352350000|2021-10-27 16:32:30|2669|2663|2668.9|2662.9|2669|2663|2668.9|2662.9|2
1635352360000|2021-10-27 16:32:40|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1635352390000|2021-10-27 16:33:10|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1635352400000|2021-10-27 16:33:20|2669|2663|2669|2663|2669|2663|2669|2663|1
1635352410000|2021-10-27 16:33:30|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1635352460000|2021-10-27 16:34:20|2667.6|2661.6|2668.6|2662.6|2668.6|2662.6|2667.6|2661.6|2
1635352470000|2021-10-27 16:34:30|2668.8|2662.8|2669.1|2663.1|2669.1|2663.1|2668.8|2662.8|4
1635352480000|2021-10-27 16:34:40|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|3
1635352490000|2021-10-27 16:34:50|2669.6|2663.6|2669.8|2663.8|2669.9|2663.9|2669.6|2663.6|3
1635352500000|2021-10-27 16:35:00|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1635352510000|2021-10-27 16:35:10|2669.8|2663.8|2669.6|2663.6|2669.8|2663.8|2669.6|2663.6|2
1635352520000|2021-10-27 16:35:20|2669.4|2663.4|2668.4|2662.4|2669.4|2663.4|2668.4|2662.4|3
1635352540000|2021-10-27 16:35:40|2668.3|2662.3|2668.4|2662.4|2668.4|2662.4|2668.3|2662.3|2
1635352550000|2021-10-27 16:35:50|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1635352560000|2021-10-27 16:36:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1635352570000|2021-10-27 16:36:10|2668.6|2662.6|2668.8|2662.8|2668.9|2662.9|2668.6|2662.6|3
1635352580000|2021-10-27 16:36:20|2668.9|2662.9|2669.1|2663.1|2669.4|2663.4|2668.9|2662.9|5
1635352600000|2021-10-27 16:36:40|2669.4|2663.4|2669.5|2663.5|2669.5|2663.5|2669.4|2663.4|2
1635352610000|2021-10-27 16:36:50|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1635352660000|2021-10-27 16:37:40|2669.8|2663.8|2669.3|2663.3|2669.8|2663.8|2669.3|2663.3|2
1635352670000|2021-10-27 16:37:50|2669.9|2663.9|2670|2664|2670|2664|2669.9|2663.9|2
1635352690000|2021-10-27 16:38:10|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2669.6|2663.6|4
1635352710000|2021-10-27 16:38:30|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1635352720000|2021-10-27 16:38:40|2670.5|2664.5|2671.6|2665.6|2671.6|2665.6|2670.5|2664.5|5
1635352740000|2021-10-27 16:39:00|2671.8|2665.8|2671.6|2665.6|2671.8|2665.8|2671.6|2665.6|2
1635352750000|2021-10-27 16:39:10|2671.8|2665.8|2673.6|2667.6|2673.6|2667.6|2671.8|2665.8|3
1635352760000|2021-10-27 16:39:20|2673.9|2667.9|2674.6|2668.6|2674.6|2668.6|2673.9|2667.9|3
1635352770000|2021-10-27 16:39:30|2675.3|2669.3|2675.9|2669.9|2675.9|2669.9|2675.3|2669.3|3
1635352780000|2021-10-27 16:39:40|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1635352790000|2021-10-27 16:39:50|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1635352820000|2021-10-27 16:40:20|2675.9|2669.9|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|2
1635352830000|2021-10-27 16:40:30|2677.9|2671.9|2676.9|2670.9|2677.9|2671.9|2676.9|2670.9|2
1635352840000|2021-10-27 16:40:40|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2677.1|2671.1|4
1635352850000|2021-10-27 16:40:50|2677.4|2671.4|2676.9|2670.9|2678.6|2672.6|2676.9|2670.9|4
1635352870000|2021-10-27 16:41:10|2676|2670|2674.9|2668.9|2676|2670|2674.9|2668.9|4
1635352880000|2021-10-27 16:41:20|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1635352890000|2021-10-27 16:41:30|2674.9|2668.9|2674.4|2668.4|2674.9|2668.9|2674.4|2668.4|4
1635352900000|2021-10-27 16:41:40|2674.6|2668.6|2675.9|2669.9|2675.9|2669.9|2674.6|2668.6|4
1635352910000|2021-10-27 16:41:50|2676|2670|2675.9|2669.9|2676.1|2670.1|2675.9|2669.9|4
1635352950000|2021-10-27 16:42:30|2675.6|2669.6|2674.5|2668.5|2675.6|2669.6|2673.6|2667.6|6
1635352970000|2021-10-27 16:42:50|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.1|2667.1|4
1635352980000|2021-10-27 16:43:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1635352990000|2021-10-27 16:43:10|2673.6|2667.6|2673.3|2667.3|2673.6|2667.6|2673.3|2667.3|2
1635353000000|2021-10-27 16:43:20|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1635353010000|2021-10-27 16:43:30|2673.6|2667.6|2672.4|2666.4|2673.6|2667.6|2672.1|2666.1|5
1635353020000|2021-10-27 16:43:40|2672.1|2666.1|2671.6|2665.6|2673.1|2667.1|2671.6|2665.6|4
1635353030000|2021-10-27 16:43:50|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2671.9|2665.9|4
1635353040000|2021-10-27 16:44:00|2672|2666|2672.4|2666.4|2672.4|2666.4|2672|2666|2
1635353050000|2021-10-27 16:44:10|2671.4|2665.4|2670.5|2664.5|2671.4|2665.4|2670.5|2664.5|4
1635353060000|2021-10-27 16:44:20|2670.3|2664.3|2669.4|2663.4|2670.3|2664.3|2669.4|2663.4|4
1635353070000|2021-10-27 16:44:30|2669.5|2663.5|2670.5|2664.5|2670.5|2664.5|2669.5|2663.5|5
1635353080000|2021-10-27 16:44:40|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2670.6|2664.6|3
1635353090000|2021-10-27 16:44:50|2671.9|2665.9|2670.3|2664.3|2671.9|2665.9|2670.3|2664.3|4
1635353120000|2021-10-27 16:45:20|2669.9|2663.9|2669|2663|2670.1|2664.1|2669|2663|5
1635353130000|2021-10-27 16:45:30|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1635353140000|2021-10-27 16:45:40|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1635353150000|2021-10-27 16:45:50|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1635353160000|2021-10-27 16:46:00|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1635353170000|2021-10-27 16:46:10|2669.4|2663.4|2671.1|2665.1|2671.1|2665.1|2669.4|2663.4|4
1635353180000|2021-10-27 16:46:20|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1635353190000|2021-10-27 16:46:30|2671|2665|2667.8|2661.8|2671|2665|2667.8|2661.8|10
1635353200000|2021-10-27 16:46:40|2668.1|2662.1|2667.6|2661.6|2668.9|2662.9|2667.5|2661.5|7
1635353210000|2021-10-27 16:46:50|2667.3|2661.3|2666.5|2660.5|2667.3|2661.3|2666.4|2660.4|5
1635353220000|2021-10-27 16:47:00|2666.1|2660.1|2666.8|2660.8|2666.8|2660.8|2666|2660|6
1635353230000|2021-10-27 16:47:10|2667|2661|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|3
1635353240000|2021-10-27 16:47:20|2667.1|2661.1|2667.3|2661.3|2667.3|2661.3|2667.1|2661.1|2
1635353250000|2021-10-27 16:47:30|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1635353260000|2021-10-27 16:47:40|2667.3|2661.3|2667.5|2661.5|2667.5|2661.5|2667.3|2661.3|2
1635353270000|2021-10-27 16:47:50|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1635353280000|2021-10-27 16:48:00|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1635353310000|2021-10-27 16:48:30|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1635353350000|2021-10-27 16:49:10|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2666.8|2660.8|4
1635353360000|2021-10-27 16:49:20|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|4
1635353380000|2021-10-27 16:49:40|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|1
1635353390000|2021-10-27 16:49:50|2667.9|2661.9|2668|2662|2668|2662|2667.9|2661.9|2
1635353400000|2021-10-27 16:50:00|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2667.9|2661.9|3
1635353420000|2021-10-27 16:50:20|2668.4|2662.4|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|2
1635353430000|2021-10-27 16:50:30|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1635353440000|2021-10-27 16:50:40|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1635353450000|2021-10-27 16:50:50|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1635353470000|2021-10-27 16:51:10|2669.9|2663.9|2670|2664|2670|2664|2669.9|2663.9|2
1635353480000|2021-10-27 16:51:20|2670.3|2664.3|2670.1|2664.1|2670.3|2664.3|2670.1|2664.1|2
1635353530000|2021-10-27 16:52:10|2671.4|2665.4|2673.4|2667.4|2673.4|2667.4|2671.4|2665.4|3
1635353560000|2021-10-27 16:52:40|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1635353570000|2021-10-27 16:52:50|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1635353600000|2021-10-27 16:53:20|2672.4|2666.4|2672.5|2666.5|2672.5|2666.5|2672.4|2666.4|2
1635353610000|2021-10-27 16:53:30|2672.3|2666.3|2671.9|2665.9|2672.3|2666.3|2671.9|2665.9|2
1635353640000|2021-10-27 16:54:00|2671.6|2665.6|2671.1|2665.1|2671.6|2665.6|2671.1|2665.1|2
1635353650000|2021-10-27 16:54:10|2670.6|2664.6|2670.6|2664.6|2671.1|2665.1|2670.6|2664.6|6
1635353660000|2021-10-27 16:54:20|2671.4|2665.4|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|2
1635353670000|2021-10-27 16:54:30|2671.4|2665.4|2670.6|2664.6|2671.4|2665.4|2670.6|2664.6|2
1635353680000|2021-10-27 16:54:40|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1635353690000|2021-10-27 16:54:50|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1635353700000|2021-10-27 16:55:00|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|1
1635353710000|2021-10-27 16:55:10|2670|2664|2670.5|2664.5|2670.5|2664.5|2670|2664|4
1635353780000|2021-10-27 16:56:20|2670.8|2664.8|2671|2665|2671|2665|2670.8|2664.8|2
1635353800000|2021-10-27 16:56:40|2671.3|2665.3|2671.8|2665.8|2671.8|2665.8|2671.3|2665.3|2
1635353820000|2021-10-27 16:57:00|2671.5|2665.5|2670.8|2664.8|2671.5|2665.5|2670.8|2664.8|2
1635353830000|2021-10-27 16:57:10|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|1
1635353840000|2021-10-27 16:57:20|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1635353850000|2021-10-27 16:57:30|2670.8|2664.8|2671.3|2665.3|2671.3|2665.3|2670.8|2664.8|2
1635353860000|2021-10-27 16:57:40|2671|2665|2668.3|2662.3|2671|2665|2668.3|2662.3|8
1635353880000|2021-10-27 16:58:00|2669|2663|2669|2663|2669|2663|2669|2663|1
1635353890000|2021-10-27 16:58:10|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1635353900000|2021-10-27 16:58:20|2668.5|2662.5|2667.3|2661.3|2668.5|2662.5|2667.3|2661.3|3
1635353920000|2021-10-27 16:58:40|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2667.6|2661.6|3
1635353930000|2021-10-27 16:58:50|2667.8|2661.8|2667|2661|2667.8|2661.8|2666.8|2660.8|5
1635353940000|2021-10-27 16:59:00|2666.8|2660.8|2666.3|2660.3|2666.8|2660.8|2665.3|2659.3|6
1635353950000|2021-10-27 16:59:10|2666.6|2660.6|2667|2661|2667.5|2661.5|2666.6|2660.6|4
1635379320000|2021-10-28 00:02:00|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1635379330000|2021-10-28 00:02:10|2671.3|2665.3|2670.9|2664.9|2671.3|2665.3|2670.9|2664.9|2
1635379360000|2021-10-28 00:02:40|2671.3|2665.3|2671.4|2665.4|2671.4|2665.4|2671.3|2665.3|2
1635379390000|2021-10-28 00:03:10|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1635379410000|2021-10-28 00:03:30|2672.1|2666.1|2673.1|2667.1|2673.1|2667.1|2672.1|2666.1|2
1635379470000|2021-10-28 00:04:30|2672.9|2666.9|2671.9|2665.9|2672.9|2666.9|2671.9|2665.9|2
1635379490000|2021-10-28 00:04:50|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1635379500000|2021-10-28 00:05:00|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|2
1635379510000|2021-10-28 00:05:10|2670.6|2664.6|2666.9|2660.9|2670.6|2664.6|2666.9|2660.9|2
1635379550000|2021-10-28 00:05:50|2666.4|2660.4|2667.6|2661.6|2667.6|2661.6|2666.4|2660.4|2
1635379590000|2021-10-28 00:06:30|2667.9|2661.9|2669.6|2663.6|2669.6|2663.6|2667.9|2661.9|2
1635379620000|2021-10-28 00:07:00|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2668.6|2662.6|4
1635379630000|2021-10-28 00:07:10|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1635379640000|2021-10-28 00:07:20|2669.6|2663.6|2671.1|2665.1|2671.1|2665.1|2669.6|2663.6|2
1635379670000|2021-10-28 00:07:50|2670.1|2664.1|2668.6|2662.6|2670.1|2664.1|2668.6|2662.6|2
1635379680000|2021-10-28 00:08:00|2668.9|2662.9|2671.9|2665.9|2671.9|2665.9|2668.9|2662.9|4
1635379690000|2021-10-28 00:08:10|2671.4|2665.4|2670.9|2664.9|2671.4|2665.4|2670.9|2664.9|2
1635379710000|2021-10-28 00:08:30|2670.6|2664.6|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|2
1635379720000|2021-10-28 00:08:40|2670.4|2664.4|2671.1|2665.1|2671.6|2665.6|2670.4|2664.4|6
1635379730000|2021-10-28 00:08:50|2671.4|2665.4|2672.6|2666.6|2672.6|2666.6|2671.4|2665.4|4
1635379750000|2021-10-28 00:09:10|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|2
1635379800000|2021-10-28 00:10:00|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.1|2666.1|5
1635379810000|2021-10-28 00:10:10|2672.9|2666.9|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|2
1635379830000|2021-10-28 00:10:30|2673.1|2667.1|2672.4|2666.4|2673.1|2667.1|2672.4|2666.4|3
1635379840000|2021-10-28 00:10:40|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1635379850000|2021-10-28 00:10:50|2672|2666|2671.6|2665.6|2672|2666|2671.6|2665.6|2
1635379870000|2021-10-28 00:11:10|2671.4|2665.4|2672.4|2666.4|2672.4|2666.4|2669.9|2663.9|6
1635379880000|2021-10-28 00:11:20|2672.9|2666.9|2674.1|2668.1|2674.1|2668.1|2672.9|2666.9|2
1635379900000|2021-10-28 00:11:40|2673.8|2667.8|2674.4|2668.4|2674.4|2668.4|2673.8|2667.8|2
1635379910000|2021-10-28 00:11:50|2674.1|2668.1|2674.3|2668.3|2674.3|2668.3|2674.1|2668.1|2
1635379970000|2021-10-28 00:12:50|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1635379990000|2021-10-28 00:13:10|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1635380030000|2021-10-28 00:13:50|2674|2668|2674.3|2668.3|2674.3|2668.3|2674|2668|2
1635380040000|2021-10-28 00:14:00|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1635380080000|2021-10-28 00:14:40|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1635380110000|2021-10-28 00:15:10|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|2
1635380120000|2021-10-28 00:15:20|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1635380150000|2021-10-28 00:15:50|2675.1|2669.1|2674.5|2668.5|2675.1|2669.1|2674.5|2668.5|2
1635380160000|2021-10-28 00:16:00|2674.6|2668.6|2675.1|2669.1|2675.1|2669.1|2674.6|2668.6|2
1635380170000|2021-10-28 00:16:10|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1635380200000|2021-10-28 00:16:40|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1635380240000|2021-10-28 00:17:20|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.4|2668.4|3
1635380260000|2021-10-28 00:17:40|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1635380290000|2021-10-28 00:18:10|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1635380330000|2021-10-28 00:18:50|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|2
1635380420000|2021-10-28 00:20:20|2674.9|2668.9|2674.4|2668.4|2674.9|2668.9|2674.4|2668.4|2
1635380430000|2021-10-28 00:20:30|2674.1|2668.1|2675.1|2669.1|2675.1|2669.1|2674.1|2668.1|2
1635380440000|2021-10-28 00:20:40|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1635380490000|2021-10-28 00:21:30|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1635380540000|2021-10-28 00:22:20|2675.1|2669.1|2676.4|2670.4|2676.4|2670.4|2675.1|2669.1|5
1635380550000|2021-10-28 00:22:30|2675.9|2669.9|2676|2670|2676|2670|2675.9|2669.9|2
1635380570000|2021-10-28 00:22:50|2675.9|2669.9|2676|2670|2676.1|2670.1|2675.9|2669.9|3
1635380580000|2021-10-28 00:23:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676|2670|3
1635380630000|2021-10-28 00:23:50|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1635380730000|2021-10-28 00:25:30|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|2
1635380740000|2021-10-28 00:25:40|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1635380750000|2021-10-28 00:25:50|2676.6|2670.6|2676.1|2670.1|2676.6|2670.6|2676.1|2670.1|2
1635380760000|2021-10-28 00:26:00|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1635380770000|2021-10-28 00:26:10|2677|2671|2677.3|2671.3|2677.3|2671.3|2677|2671|2
1635380790000|2021-10-28 00:26:30|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2675.9|2669.9|5
1635380800000|2021-10-28 00:26:40|2676.9|2670.9|2674.6|2668.6|2676.9|2670.9|2674.6|2668.6|5
1635380810000|2021-10-28 00:26:50|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|2
1635380820000|2021-10-28 00:27:00|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1635380830000|2021-10-28 00:27:10|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1635380890000|2021-10-28 00:28:10|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1635380900000|2021-10-28 00:28:20|2675.9|2669.9|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|2
1635380910000|2021-10-28 00:28:30|2676.9|2670.9|2677.3|2671.3|2677.4|2671.4|2676.9|2670.9|3
1635380960000|2021-10-28 00:29:20|2677.1|2671.1|2675.9|2669.9|2677.1|2671.1|2675.9|2669.9|4
1635380970000|2021-10-28 00:29:30|2676.1|2670.1|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|3
1635381020000|2021-10-28 00:30:20|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|3
1635381030000|2021-10-28 00:30:30|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674.6|2668.6|2
1635381040000|2021-10-28 00:30:40|2674.9|2668.9|2673.6|2667.6|2674.9|2668.9|2673.6|2667.6|2
1635381060000|2021-10-28 00:31:00|2673.9|2667.9|2674.6|2668.6|2674.6|2668.6|2673.9|2667.9|2
1635381100000|2021-10-28 00:31:40|2673.6|2667.6|2673.9|2667.9|2674|2668|2673.5|2667.5|4
1635381140000|2021-10-28 00:32:20|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1635381150000|2021-10-28 00:32:30|2672.3|2666.3|2671.6|2665.6|2672.3|2666.3|2670.9|2664.9|3
1635381160000|2021-10-28 00:32:40|2671.4|2665.4|2669.9|2663.9|2671.4|2665.4|2669.9|2663.9|2
1635381170000|2021-10-28 00:32:50|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1635381180000|2021-10-28 00:33:00|2670.1|2664.1|2671.1|2665.1|2671.1|2665.1|2670.1|2664.1|2
1635381190000|2021-10-28 00:33:10|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|2
1635381210000|2021-10-28 00:33:30|2670.9|2664.9|2671.6|2665.6|2671.6|2665.6|2670.9|2664.9|2
1635381220000|2021-10-28 00:33:40|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1635381230000|2021-10-28 00:33:50|2672.1|2666.1|2673.1|2667.1|2673.9|2667.9|2672.1|2666.1|6
1635381240000|2021-10-28 00:34:00|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1635381250000|2021-10-28 00:34:10|2673.4|2667.4|2672.4|2666.4|2673.4|2667.4|2672.4|2666.4|4
1635381260000|2021-10-28 00:34:20|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1635381270000|2021-10-28 00:34:30|2671.9|2665.9|2675.1|2669.1|2675.1|2669.1|2671.5|2665.5|4
1635381280000|2021-10-28 00:34:40|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1635381290000|2021-10-28 00:34:50|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1635381300000|2021-10-28 00:35:00|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1635381320000|2021-10-28 00:35:20|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1635381360000|2021-10-28 00:36:00|2674.1|2668.1|2673.5|2667.5|2674.1|2668.1|2673.5|2667.5|2
1635381400000|2021-10-28 00:36:40|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|2
1635381410000|2021-10-28 00:36:50|2673|2667|2671.4|2665.4|2673|2667|2671.4|2665.4|2
1635381420000|2021-10-28 00:37:00|2671.6|2665.6|2672.9|2666.9|2673.6|2667.6|2671.6|2665.6|7
1635381430000|2021-10-28 00:37:10|2672.6|2666.6|2671.9|2665.9|2672.6|2666.6|2671.9|2665.9|2
1635381450000|2021-10-28 00:37:30|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1635381460000|2021-10-28 00:37:40|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|3
1635381480000|2021-10-28 00:38:00|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|2
1635381540000|2021-10-28 00:39:00|2671.1|2665.1|2671.6|2665.6|2672.6|2666.6|2671.1|2665.1|4
1635381600000|2021-10-28 00:40:00|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1635381620000|2021-10-28 00:40:20|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1635381640000|2021-10-28 00:40:40|2671.3|2665.3|2672.3|2666.3|2672.3|2666.3|2671.3|2665.3|2
1635381650000|2021-10-28 00:40:50|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1635381710000|2021-10-28 00:41:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1635381840000|2021-10-28 00:44:00|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1635381850000|2021-10-28 00:44:10|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1635381860000|2021-10-28 00:44:20|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|2
1635381870000|2021-10-28 00:44:30|2672.4|2666.4|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|4
1635381900000|2021-10-28 00:45:00|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|2
1635381910000|2021-10-28 00:45:10|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1635381940000|2021-10-28 00:45:40|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1635381980000|2021-10-28 00:46:20|2672.4|2666.4|2671.6|2665.6|2672.4|2666.4|2671.6|2665.6|2
1635382070000|2021-10-28 00:47:50|2671.9|2665.9|2671.4|2665.4|2671.9|2665.9|2671.4|2665.4|2
1635382080000|2021-10-28 00:48:00|2671.6|2665.6|2671.9|2665.9|2671.9|2665.9|2671.6|2665.6|2
1635382090000|2021-10-28 00:48:10|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1635382150000|2021-10-28 00:49:10|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|2
1635382220000|2021-10-28 00:50:20|2671.9|2665.9|2673.1|2667.1|2673.1|2667.1|2671.9|2665.9|2
1635382230000|2021-10-28 00:50:30|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|2
1635382250000|2021-10-28 00:50:50|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1635382270000|2021-10-28 00:51:10|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1635382280000|2021-10-28 00:51:20|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1635382290000|2021-10-28 00:51:30|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|2
1635382310000|2021-10-28 00:51:50|2671.9|2665.9|2670.4|2664.4|2671.9|2665.9|2670.3|2664.3|4
1635382320000|2021-10-28 00:52:00|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1635382330000|2021-10-28 00:52:10|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1635382340000|2021-10-28 00:52:20|2670.5|2664.5|2668.4|2662.4|2670.5|2664.5|2668.4|2662.4|2
1635382350000|2021-10-28 00:52:30|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2668.1|2662.1|2
1635382360000|2021-10-28 00:52:40|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1635382460000|2021-10-28 00:54:20|2670.1|2664.1|2669.9|2663.9|2670.1|2664.1|2669.9|2663.9|2
1635382490000|2021-10-28 00:54:50|2670.1|2664.1|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|3
1635382500000|2021-10-28 00:55:00|2669.9|2663.9|2670.6|2664.6|2670.6|2664.6|2669.9|2663.9|2
1635382560000|2021-10-28 00:56:00|2670.4|2664.4|2669.6|2663.6|2670.4|2664.4|2669.6|2663.6|2
1635382580000|2021-10-28 00:56:20|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|3
1635382600000|2021-10-28 00:56:40|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1635382610000|2021-10-28 00:56:50|2669.9|2663.9|2669.1|2663.1|2669.9|2663.9|2669.1|2663.1|4
1635382640000|2021-10-28 00:57:20|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|2
1635382690000|2021-10-28 00:58:10|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1635382710000|2021-10-28 00:58:30|2669.8|2663.8|2669.9|2663.9|2669.9|2663.9|2669.8|2663.8|2
1635382720000|2021-10-28 00:58:40|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1635382740000|2021-10-28 00:59:00|2670.4|2664.4|2670.4|2664.4|2670.9|2664.9|2670.4|2664.4|5
1635382760000|2021-10-28 00:59:20|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1635382770000|2021-10-28 00:59:30|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1635382790000|2021-10-28 00:59:50|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1635382800000|2021-10-28 01:00:00|2669.4|2663.4|2670.5|2664.5|2670.5|2664.5|2662.4|2656.4|25
1635382810000|2021-10-28 01:00:10|2670.4|2664.4|2663.1|2657.1|2672.1|2666.1|2663.1|2657.1|25
1635382820000|2021-10-28 01:00:20|2663.4|2657.4|2664.1|2658.1|2665.4|2659.4|2660.1|2654.1|21
1635382830000|2021-10-28 01:00:30|2664.4|2658.4|2662.4|2656.4|2666.9|2660.9|2662.1|2656.1|25
1635382840000|2021-10-28 01:00:40|2662.6|2656.6|2662.5|2656.5|2663.1|2657.1|2661.1|2655.1|19
1635382850000|2021-10-28 01:00:50|2662.4|2656.4|2659.9|2653.9|2662.4|2656.4|2659.4|2653.4|18
1635382860000|2021-10-28 01:01:00|2660.1|2654.1|2655.6|2649.6|2660.1|2654.1|2654.9|2648.9|14
1635382870000|2021-10-28 01:01:10|2655.9|2649.9|2656.6|2650.6|2657.4|2651.4|2655.9|2649.9|17
1635382880000|2021-10-28 01:01:20|2656.9|2650.9|2660.6|2654.6|2660.6|2654.6|2656.9|2650.9|15
1635382890000|2021-10-28 01:01:30|2659.6|2653.6|2657.6|2651.6|2660.9|2654.9|2657.4|2651.4|24
1635382900000|2021-10-28 01:01:40|2657.9|2651.9|2660.8|2654.8|2660.9|2654.9|2657.9|2651.9|15
1635382910000|2021-10-28 01:01:50|2660.1|2654.1|2661.1|2655.1|2661.4|2655.4|2658.6|2652.6|18
1635382920000|2021-10-28 01:02:00|2660.9|2654.9|2657.9|2651.9|2661.6|2655.6|2657.6|2651.6|20
1635382930000|2021-10-28 01:02:10|2658.3|2652.3|2662.9|2656.9|2662.9|2656.9|2657.6|2651.6|19
1635382940000|2021-10-28 01:02:20|2663.1|2657.1|2664.9|2658.9|2664.9|2658.9|2661.1|2655.1|19
1635382950000|2021-10-28 01:02:30|2664.6|2658.6|2662.6|2656.6|2664.6|2658.6|2660.6|2654.6|21
1635382960000|2021-10-28 01:02:40|2662.5|2656.5|2664.9|2658.9|2666.1|2660.1|2662.4|2656.4|18
1635382970000|2021-10-28 01:02:50|2664.4|2658.4|2667.6|2661.6|2668.1|2662.1|2663.6|2657.6|20
1635382980000|2021-10-28 01:03:00|2667.9|2661.9|2667.1|2661.1|2667.9|2661.9|2664.9|2658.9|26
1635382990000|2021-10-28 01:03:10|2668.1|2662.1|2669.9|2663.9|2670.1|2664.1|2667.9|2661.9|21
1635383000000|2021-10-28 01:03:20|2670.1|2664.1|2671.6|2665.6|2671.9|2665.9|2668.3|2662.3|21
1635383010000|2021-10-28 01:03:30|2670.9|2664.9|2670.6|2664.6|2672.1|2666.1|2670.1|2664.1|22
1635383020000|2021-10-28 01:03:40|2670.4|2664.4|2668.1|2662.1|2670.4|2664.4|2667.1|2661.1|18
1635383030000|2021-10-28 01:03:50|2667.9|2661.9|2669.6|2663.6|2670.8|2664.8|2667.6|2661.6|18
1635383040000|2021-10-28 01:04:00|2669.4|2663.4|2667.9|2661.9|2669.4|2663.4|2666.6|2660.6|17
1635383050000|2021-10-28 01:04:10|2667.8|2661.8|2669.4|2663.4|2669.4|2663.4|2667.4|2661.4|21
1635383060000|2021-10-28 01:04:20|2669.1|2663.1|2671.6|2665.6|2671.6|2665.6|2669.1|2663.1|13
1635383070000|2021-10-28 01:04:30|2671.4|2665.4|2669.9|2663.9|2671.9|2665.9|2669.9|2663.9|18
1635383080000|2021-10-28 01:04:40|2670|2664|2669.4|2663.4|2670.1|2664.1|2667.9|2661.9|22
1635383090000|2021-10-28 01:04:50|2669.6|2663.6|2671.4|2665.4|2671.4|2665.4|2668.6|2662.6|16
1635383100000|2021-10-28 01:05:00|2671.1|2665.1|2671.9|2665.9|2672.6|2666.6|2670.6|2664.6|17
1635383110000|2021-10-28 01:05:10|2672|2666|2673.9|2667.9|2675.4|2669.4|2672|2666|24
1635383120000|2021-10-28 01:05:20|2673.1|2667.1|2675.4|2669.4|2675.4|2669.4|2672.9|2666.9|22
1635383130000|2021-10-28 01:05:30|2675.6|2669.6|2676.6|2670.6|2676.6|2670.6|2674.4|2668.4|21
1635383140000|2021-10-28 01:05:40|2677.3|2671.3|2675|2669|2677.5|2671.5|2675|2669|17
1635383150000|2021-10-28 01:05:50|2674.8|2668.8|2673.9|2667.9|2674.8|2668.8|2673.5|2667.5|13
1635383160000|2021-10-28 01:06:00|2673.6|2667.6|2674.6|2668.6|2675.6|2669.6|2673.4|2667.4|22
1635383170000|2021-10-28 01:06:10|2674.9|2668.9|2675.1|2669.1|2675.6|2669.6|2674.9|2668.9|10
1635383180000|2021-10-28 01:06:20|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2672.6|2666.6|18
1635383190000|2021-10-28 01:06:30|2673.6|2667.6|2673.1|2667.1|2673.9|2667.9|2672.1|2666.1|16
1635383200000|2021-10-28 01:06:40|2673.5|2667.5|2673.9|2667.9|2674.6|2668.6|2673.5|2667.5|13
1635383210000|2021-10-28 01:06:50|2674.1|2668.1|2674.6|2668.6|2675.1|2669.1|2674.1|2668.1|9
1635383220000|2021-10-28 01:07:00|2674.1|2668.1|2673.4|2667.4|2675.1|2669.1|2673.4|2667.4|18
1635383230000|2021-10-28 01:07:10|2673.6|2667.6|2672.5|2666.5|2673.6|2667.6|2671.3|2665.3|10
1635383240000|2021-10-28 01:07:20|2672.4|2666.4|2673.1|2667.1|2673.1|2667.1|2671.9|2665.9|11
1635383250000|2021-10-28 01:07:30|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.4|2666.4|8
1635383260000|2021-10-28 01:07:40|2672.5|2666.5|2674.1|2668.1|2674.6|2668.6|2672.5|2666.5|9
1635383270000|2021-10-28 01:07:50|2674|2668|2674.6|2668.6|2675.4|2669.4|2674|2668|19
1635383280000|2021-10-28 01:08:00|2674.9|2668.9|2673.1|2667.1|2675.1|2669.1|2672.9|2666.9|10
1635383290000|2021-10-28 01:08:10|2673.4|2667.4|2675.4|2669.4|2675.4|2669.4|2673.4|2667.4|14
1635383300000|2021-10-28 01:08:20|2675.6|2669.6|2675.6|2669.6|2676.1|2670.1|2674.9|2668.9|18
1635383310000|2021-10-28 01:08:30|2675.9|2669.9|2675.5|2669.5|2676.1|2670.1|2675.1|2669.1|15
1635383320000|2021-10-28 01:08:40|2675.8|2669.8|2676.9|2670.9|2676.9|2670.9|2675.4|2669.4|17
1635383330000|2021-10-28 01:08:50|2676.6|2670.6|2676.9|2670.9|2677|2671|2675.6|2669.6|14
1635383340000|2021-10-28 01:09:00|2676.6|2670.6|2675.8|2669.8|2676.9|2670.9|2675.6|2669.6|10
1635383350000|2021-10-28 01:09:10|2675.4|2669.4|2675.9|2669.9|2676|2670|2675.4|2669.4|6
1635383360000|2021-10-28 01:09:20|2675.6|2669.6|2676.9|2670.9|2676.9|2670.9|2675.1|2669.1|13
1635383370000|2021-10-28 01:09:30|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|4
1635383380000|2021-10-28 01:09:40|2676.6|2670.6|2677.3|2671.3|2677.3|2671.3|2676.6|2670.6|8
1635383390000|2021-10-28 01:09:50|2676.8|2670.8|2675.9|2669.9|2676.8|2670.8|2675.1|2669.1|14
1635383400000|2021-10-28 01:10:00|2675.6|2669.6|2674.5|2668.5|2675.6|2669.6|2674.4|2668.4|7
1635383410000|2021-10-28 01:10:10|2674.4|2668.4|2676.9|2670.9|2676.9|2670.9|2674.4|2668.4|6
1635383420000|2021-10-28 01:10:20|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1635383430000|2021-10-28 01:10:30|2676.6|2670.6|2676.9|2670.9|2677.1|2671.1|2676.1|2670.1|8
1635383440000|2021-10-28 01:10:40|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|3
1635383450000|2021-10-28 01:10:50|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1635383460000|2021-10-28 01:11:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|3
1635383470000|2021-10-28 01:11:10|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|2
1635383480000|2021-10-28 01:11:20|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1635383490000|2021-10-28 01:11:30|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|3
1635383500000|2021-10-28 01:11:40|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|2
1635383510000|2021-10-28 01:11:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1635383520000|2021-10-28 01:12:00|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1635383530000|2021-10-28 01:12:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1635383540000|2021-10-28 01:12:20|2676.9|2670.9|2676.6|2670.6|2677.1|2671.1|2676.6|2670.6|4
1635383550000|2021-10-28 01:12:30|2676.9|2670.9|2676.6|2670.6|2677.1|2671.1|2676.6|2670.6|4
1635383560000|2021-10-28 01:12:40|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|7
1635383580000|2021-10-28 01:13:00|2676.6|2670.6|2677.4|2671.4|2677.6|2671.6|2676.6|2670.6|8
1635383590000|2021-10-28 01:13:10|2677.5|2671.5|2677.9|2671.9|2677.9|2671.9|2677.4|2671.4|5
1635383600000|2021-10-28 01:13:20|2677.8|2671.8|2677.4|2671.4|2677.9|2671.9|2677.1|2671.1|8
1635383620000|2021-10-28 01:13:40|2676.9|2670.9|2677.4|2671.4|2677.9|2671.9|2676.9|2670.9|9
1635383630000|2021-10-28 01:13:50|2677.6|2671.6|2676.9|2670.9|2677.6|2671.6|2676.9|2670.9|10
1635383640000|2021-10-28 01:14:00|2677.1|2671.1|2676.1|2670.1|2677.4|2671.4|2675.9|2669.9|13
1635383650000|2021-10-28 01:14:10|2676.4|2670.4|2677.6|2671.6|2677.6|2671.6|2676.4|2670.4|7
1635383660000|2021-10-28 01:14:20|2677.4|2671.4|2676.6|2670.6|2677.4|2671.4|2676.6|2670.6|5
1635383670000|2021-10-28 01:14:30|2676.9|2670.9|2677.6|2671.6|2677.6|2671.6|2676.9|2670.9|8
1635383680000|2021-10-28 01:14:40|2677.9|2671.9|2677.4|2671.4|2677.9|2671.9|2677|2671|12
1635383690000|2021-10-28 01:14:50|2677.5|2671.5|2677.4|2671.4|2677.9|2671.9|2677.1|2671.1|9
1635383700000|2021-10-28 01:15:00|2677.6|2671.6|2676.6|2670.6|2677.8|2671.8|2676.6|2670.6|11
1635383710000|2021-10-28 01:15:10|2676.8|2670.8|2677.1|2671.1|2677.3|2671.3|2676.8|2670.8|11
1635383720000|2021-10-28 01:15:20|2677.3|2671.3|2677.6|2671.6|2677.9|2671.9|2676.9|2670.9|11
1635383730000|2021-10-28 01:15:30|2677.9|2671.9|2679.9|2673.9|2680.6|2674.6|2677.6|2671.6|19
1635383740000|2021-10-28 01:15:40|2679.6|2673.6|2679.9|2673.9|2680.6|2674.6|2679.6|2673.6|16
1635383750000|2021-10-28 01:15:50|2680.1|2674.1|2678.9|2672.9|2680.1|2674.1|2678.6|2672.6|14
1635383760000|2021-10-28 01:16:00|2678.6|2672.6|2677.8|2671.8|2678.6|2672.6|2676.9|2670.9|10
1635383770000|2021-10-28 01:16:10|2678.1|2672.1|2677.6|2671.6|2678.3|2672.3|2677.4|2671.4|8
1635383780000|2021-10-28 01:16:20|2677.8|2671.8|2677.4|2671.4|2678.5|2672.5|2677.1|2671.1|13
1635383790000|2021-10-28 01:16:30|2677.6|2671.6|2676.9|2670.9|2677.8|2671.8|2676.6|2670.6|11
1635383800000|2021-10-28 01:16:40|2676.8|2670.8|2675.9|2669.9|2676.8|2670.8|2675.9|2669.9|6
1635383810000|2021-10-28 01:16:50|2676.1|2670.1|2677.6|2671.6|2677.9|2671.9|2676.1|2670.1|10
1635383820000|2021-10-28 01:17:00|2677.9|2671.9|2676.8|2670.8|2677.9|2671.9|2675.9|2669.9|13
1635383830000|2021-10-28 01:17:10|2676.6|2670.6|2678.4|2672.4|2678.8|2672.8|2675.9|2669.9|16
1635383840000|2021-10-28 01:17:20|2678.6|2672.6|2678.8|2672.8|2678.9|2672.9|2678.6|2672.6|4
1635383850000|2021-10-28 01:17:30|2679|2673|2679|2673|2679|2673|2678.4|2672.4|8
1635383860000|2021-10-28 01:17:40|2679.1|2673.1|2678.6|2672.6|2679.4|2673.4|2678.4|2672.4|10
1635383870000|2021-10-28 01:17:50|2678.1|2672.1|2679.4|2673.4|2679.4|2673.4|2677.9|2671.9|6
1635383880000|2021-10-28 01:18:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1635383890000|2021-10-28 01:18:10|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1635383900000|2021-10-28 01:18:20|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.6|2672.6|4
1635383910000|2021-10-28 01:18:30|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.6|2671.6|5
1635383920000|2021-10-28 01:18:40|2678.1|2672.1|2679.4|2673.4|2679.4|2673.4|2678.1|2672.1|8
1635383930000|2021-10-28 01:18:50|2679.1|2673.1|2679.3|2673.3|2679.3|2673.3|2679.1|2673.1|4
1635383940000|2021-10-28 01:19:00|2679.1|2673.1|2677.9|2671.9|2679.1|2673.1|2677.9|2671.9|5
1635383950000|2021-10-28 01:19:10|2678|2672|2677.1|2671.1|2678.1|2672.1|2676.6|2670.6|19
1635383960000|2021-10-28 01:19:20|2677.5|2671.5|2679.1|2673.1|2679.1|2673.1|2677.5|2671.5|10
1635383970000|2021-10-28 01:19:30|2678.9|2672.9|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|10
1635383980000|2021-10-28 01:19:40|2679.6|2673.6|2679.9|2673.9|2680.1|2674.1|2679|2673|8
1635383990000|2021-10-28 01:19:50|2679.6|2673.6|2681.4|2675.4|2681.6|2675.6|2679.4|2673.4|13
1635384000000|2021-10-28 01:20:00|2682.1|2676.1|2682.4|2676.4|2682.6|2676.6|2681.4|2675.4|12
1635384010000|2021-10-28 01:20:10|2682.1|2676.1|2682.5|2676.5|2682.8|2676.8|2682.1|2676.1|10
1635384020000|2021-10-28 01:20:20|2682.8|2676.8|2683.4|2677.4|2683.4|2677.4|2682.4|2676.4|8
1635384030000|2021-10-28 01:20:30|2683.1|2677.1|2681.1|2675.1|2683.1|2677.1|2680.9|2674.9|9
1635384040000|2021-10-28 01:20:40|2681.6|2675.6|2680.6|2674.6|2681.6|2675.6|2680.6|2674.6|9
1635384050000|2021-10-28 01:20:50|2680.9|2674.9|2680.9|2674.9|2681.1|2675.1|2680.6|2674.6|10
1635384060000|2021-10-28 01:21:00|2681.1|2675.1|2679.4|2673.4|2681.6|2675.6|2679.4|2673.4|18
1635384070000|2021-10-28 01:21:10|2679.6|2673.6|2681.4|2675.4|2681.4|2675.4|2679.6|2673.6|5
1635384080000|2021-10-28 01:21:20|2681.3|2675.3|2681.6|2675.6|2681.6|2675.6|2680.6|2674.6|6
1635384090000|2021-10-28 01:21:30|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2680.6|2674.6|16
1635384100000|2021-10-28 01:21:40|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|4
1635384110000|2021-10-28 01:21:50|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|8
1635384120000|2021-10-28 01:22:00|2682.6|2676.6|2685.9|2679.9|2686.6|2680.6|2682.4|2676.4|21
1635384130000|2021-10-28 01:22:10|2685.6|2679.6|2687.9|2681.9|2689.1|2683.1|2685.6|2679.6|25
1635384140000|2021-10-28 01:22:20|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|12
1635384150000|2021-10-28 01:22:30|2687.6|2681.6|2686.3|2680.3|2687.6|2681.6|2685.5|2679.5|12
1635384160000|2021-10-28 01:22:40|2686|2680|2687.1|2681.1|2687.1|2681.1|2685.4|2679.4|15
1635384170000|2021-10-28 01:22:50|2686.9|2680.9|2685.1|2679.1|2687.6|2681.6|2685.1|2679.1|14
1635384180000|2021-10-28 01:23:00|2685.4|2679.4|2684.4|2678.4|2685.4|2679.4|2683.9|2677.9|12
1635384190000|2021-10-28 01:23:10|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1635384200000|2021-10-28 01:23:20|2684.1|2678.1|2683.9|2677.9|2684.6|2678.6|2683.9|2677.9|10
1635384210000|2021-10-28 01:23:30|2684|2678|2683.6|2677.6|2684|2678|2683.5|2677.5|7
1635384220000|2021-10-28 01:23:40|2683.9|2677.9|2686.8|2680.8|2686.8|2680.8|2683.9|2677.9|19
1635384230000|2021-10-28 01:23:50|2687.1|2681.1|2687.4|2681.4|2687.6|2681.6|2686.8|2680.8|18
1635384240000|2021-10-28 01:24:00|2687.6|2681.6|2686.4|2680.4|2687.9|2681.9|2686.1|2680.1|12
1635384250000|2021-10-28 01:24:10|2686.1|2680.1|2687.4|2681.4|2687.4|2681.4|2685.9|2679.9|13
1635384260000|2021-10-28 01:24:20|2687.3|2681.3|2686.4|2680.4|2687.3|2681.3|2685.9|2679.9|13
1635384270000|2021-10-28 01:24:30|2686.6|2680.6|2687.6|2681.6|2687.9|2681.9|2686.4|2680.4|10
1635384280000|2021-10-28 01:24:40|2687.9|2681.9|2686.9|2680.9|2688|2682|2686.9|2680.9|12
1635384290000|2021-10-28 01:24:50|2687.1|2681.1|2686.8|2680.8|2687.1|2681.1|2686.1|2680.1|13
1635384300000|2021-10-28 01:25:00|2687|2681|2684.9|2678.9|2687|2681|2684.8|2678.8|15
1635384310000|2021-10-28 01:25:10|2685.4|2679.4|2685.4|2679.4|2686.1|2680.1|2684.4|2678.4|17
1635384320000|2021-10-28 01:25:20|2685.1|2679.1|2684.1|2678.1|2685.6|2679.6|2684.1|2678.1|13
1635384330000|2021-10-28 01:25:30|2684.4|2678.4|2683.9|2677.9|2684.6|2678.6|2683.6|2677.6|13
1635384340000|2021-10-28 01:25:40|2683.6|2677.6|2683.6|2677.6|2684.1|2678.1|2683.1|2677.1|12
1635384350000|2021-10-28 01:25:50|2684.1|2678.1|2684.4|2678.4|2685.4|2679.4|2683.9|2677.9|14
1635384360000|2021-10-28 01:26:00|2684.1|2678.1|2683.4|2677.4|2684.6|2678.6|2683.1|2677.1|9
1635384370000|2021-10-28 01:26:10|2683.6|2677.6|2684.9|2678.9|2685.9|2679.9|2683.6|2677.6|10
1635384380000|2021-10-28 01:26:20|2685.1|2679.1|2687.4|2681.4|2687.4|2681.4|2684.9|2678.9|13
1635384390000|2021-10-28 01:26:30|2687.6|2681.6|2686.9|2680.9|2687.6|2681.6|2686.8|2680.8|7
1635384400000|2021-10-28 01:26:40|2686.6|2680.6|2686|2680|2686.9|2680.9|2686|2680|3
1635384410000|2021-10-28 01:26:50|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.4|2679.4|5
1635384420000|2021-10-28 01:27:00|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|3
1635384430000|2021-10-28 01:27:10|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|4
1635384440000|2021-10-28 01:27:20|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1635384450000|2021-10-28 01:27:30|2685.6|2679.6|2687.4|2681.4|2687.4|2681.4|2685.4|2679.4|11
1635384460000|2021-10-28 01:27:40|2687.1|2681.1|2686.1|2680.1|2687.4|2681.4|2686.1|2680.1|8
1635384470000|2021-10-28 01:27:50|2686.4|2680.4|2685.4|2679.4|2686.8|2680.8|2685.4|2679.4|8
1635384480000|2021-10-28 01:28:00|2685.6|2679.6|2685.1|2679.1|2685.9|2679.9|2685.1|2679.1|8
1635384490000|2021-10-28 01:28:10|2685.4|2679.4|2685.9|2679.9|2686.1|2680.1|2685.4|2679.4|14
1635384500000|2021-10-28 01:28:20|2686.1|2680.1|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|12
1635384510000|2021-10-28 01:28:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|7
1635384520000|2021-10-28 01:28:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|5
1635384530000|2021-10-28 01:28:50|2685.6|2679.6|2684.6|2678.6|2686|2680|2684.6|2678.6|8
1635384540000|2021-10-28 01:29:00|2684.4|2678.4|2683.9|2677.9|2684.4|2678.4|2683.9|2677.9|7
1635384550000|2021-10-28 01:29:10|2683.8|2677.8|2683.6|2677.6|2683.8|2677.8|2683.3|2677.3|4
1635384560000|2021-10-28 01:29:20|2683.8|2677.8|2683.6|2677.6|2683.8|2677.8|2682.9|2676.9|10
1635384570000|2021-10-28 01:29:30|2683.8|2677.8|2683.8|2677.8|2684.9|2678.9|2683.6|2677.6|8
1635384580000|2021-10-28 01:29:40|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.3|2677.3|3
1635384590000|2021-10-28 01:29:50|2683.6|2677.6|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|7
1635384600000|2021-10-28 01:30:00|2683.8|2677.8|2685.6|2679.6|2685.9|2679.9|2683.8|2677.8|11
1635384610000|2021-10-28 01:30:10|2685.9|2679.9|2686.1|2680.1|2686.4|2680.4|2685.9|2679.9|6
1635384620000|2021-10-28 01:30:20|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2685.4|2679.4|10
1635384630000|2021-10-28 01:30:30|2686.4|2680.4|2685.1|2679.1|2686.4|2680.4|2684.6|2678.6|9
1635384640000|2021-10-28 01:30:40|2685.3|2679.3|2684.9|2678.9|2685.3|2679.3|2684.1|2678.1|11
1635384650000|2021-10-28 01:30:50|2684.6|2678.6|2684.9|2678.9|2685.1|2679.1|2683.9|2677.9|15
1635384660000|2021-10-28 01:31:00|2684.6|2678.6|2683.4|2677.4|2684.6|2678.6|2683.3|2677.3|9
1635384670000|2021-10-28 01:31:10|2682.9|2676.9|2682.1|2676.1|2683.6|2677.6|2681.6|2675.6|10
1635384680000|2021-10-28 01:31:20|2681.6|2675.6|2683.4|2677.4|2683.6|2677.6|2681.6|2675.6|12
1635384690000|2021-10-28 01:31:30|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|2
1635384700000|2021-10-28 01:31:40|2682.9|2676.9|2684.6|2678.6|2684.9|2678.9|2682.9|2676.9|7
1635384710000|2021-10-28 01:31:50|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2683.4|2677.4|7
1635384720000|2021-10-28 01:32:00|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|3
1635384730000|2021-10-28 01:32:10|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|6
1635384740000|2021-10-28 01:32:20|2685.9|2679.9|2684.6|2678.6|2685.9|2679.9|2684.6|2678.6|6
1635384750000|2021-10-28 01:32:30|2684.9|2678.9|2684.1|2678.1|2685.4|2679.4|2683.9|2677.9|8
1635384760000|2021-10-28 01:32:40|2684.4|2678.4|2684.6|2678.6|2685.5|2679.5|2684.4|2678.4|14
1635384770000|2021-10-28 01:32:50|2684.4|2678.4|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|6
1635384780000|2021-10-28 01:33:00|2683.9|2677.9|2685.5|2679.5|2685.5|2679.5|2683.4|2677.4|12
1635384790000|2021-10-28 01:33:10|2685.4|2679.4|2684.6|2678.6|2685.4|2679.4|2684.4|2678.4|10
1635384800000|2021-10-28 01:33:20|2684.4|2678.4|2684.1|2678.1|2684.6|2678.6|2683.6|2677.6|12
1635384810000|2021-10-28 01:33:30|2683.9|2677.9|2683.6|2677.6|2684.6|2678.6|2683.6|2677.6|9
1635384820000|2021-10-28 01:33:40|2683.9|2677.9|2683.6|2677.6|2684.6|2678.6|2683.6|2677.6|7
1635384830000|2021-10-28 01:33:50|2683.5|2677.5|2683.1|2677.1|2683.9|2677.9|2682.9|2676.9|13
1635384840000|2021-10-28 01:34:00|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|3
1635384850000|2021-10-28 01:34:10|2683.6|2677.6|2683.5|2677.5|2684.4|2678.4|2682.9|2676.9|10
1635384860000|2021-10-28 01:34:20|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|6
1635384870000|2021-10-28 01:34:30|2682.9|2676.9|2681.9|2675.9|2683.6|2677.6|2681.9|2675.9|12
1635384880000|2021-10-28 01:34:40|2681.6|2675.6|2681.6|2675.6|2682.6|2676.6|2681.6|2675.6|10
1635384890000|2021-10-28 01:34:50|2681.4|2675.4|2680.9|2674.9|2681.9|2675.9|2680.9|2674.9|10
1635384900000|2021-10-28 01:35:00|2680.6|2674.6|2680.6|2674.6|2680.9|2674.9|2680.6|2674.6|3
1635384910000|2021-10-28 01:35:10|2680.4|2674.4|2679.6|2673.6|2680.4|2674.4|2678.9|2672.9|16
1635384920000|2021-10-28 01:35:20|2679.4|2673.4|2677.1|2671.1|2679.4|2673.4|2677.1|2671.1|11
1635384930000|2021-10-28 01:35:30|2676.9|2670.9|2677.9|2671.9|2678.1|2672.1|2676.6|2670.6|10
1635384940000|2021-10-28 01:35:40|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.4|2671.4|3
1635384950000|2021-10-28 01:35:50|2678.1|2672.1|2677.9|2671.9|2678.4|2672.4|2676.9|2670.9|14
1635384960000|2021-10-28 01:36:00|2678.1|2672.1|2677.4|2671.4|2678.1|2672.1|2675.5|2669.5|12
1635384970000|2021-10-28 01:36:10|2677.6|2671.6|2678.9|2672.9|2678.9|2672.9|2677.6|2671.6|14
1635384980000|2021-10-28 01:36:20|2679.1|2673.1|2677.1|2671.1|2679.1|2673.1|2675.9|2669.9|15
1635384990000|2021-10-28 01:36:30|2675.6|2669.6|2675|2669|2675.9|2669.9|2674.3|2668.3|12
1635385000000|2021-10-28 01:36:40|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2674.9|2668.9|13
1635385010000|2021-10-28 01:36:50|2675.4|2669.4|2674.9|2668.9|2675.4|2669.4|2674.9|2668.9|7
1635385020000|2021-10-28 01:37:00|2674.8|2668.8|2674.6|2668.6|2674.8|2668.8|2674.1|2668.1|6
1635385030000|2021-10-28 01:37:10|2674.9|2668.9|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|2
1635385040000|2021-10-28 01:37:20|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1635385050000|2021-10-28 01:37:30|2674.9|2668.9|2673.9|2667.9|2675.1|2669.1|2673.9|2667.9|6
1635385060000|2021-10-28 01:37:40|2674.1|2668.1|2672.6|2666.6|2675.1|2669.1|2672.6|2666.6|8
1635385070000|2021-10-28 01:37:50|2672.8|2666.8|2673.4|2667.4|2673.4|2667.4|2672.8|2666.8|9
1635385080000|2021-10-28 01:38:00|2673.5|2667.5|2673.1|2667.1|2673.9|2667.9|2672.6|2666.6|13
1635385090000|2021-10-28 01:38:10|2672.9|2666.9|2673.4|2667.4|2673.4|2667.4|2672.3|2666.3|8
1635385100000|2021-10-28 01:38:20|2673.6|2667.6|2672.9|2666.9|2673.6|2667.6|2672.9|2666.9|4
1635385110000|2021-10-28 01:38:30|2673.1|2667.1|2673.6|2667.6|2673.6|2667.6|2672.6|2666.6|5
1635385120000|2021-10-28 01:38:40|2673.8|2667.8|2674.6|2668.6|2675.4|2669.4|2673.8|2667.8|8
1635385130000|2021-10-28 01:38:50|2674.9|2668.9|2673.9|2667.9|2675|2669|2673.9|2667.9|16
1635385140000|2021-10-28 01:39:00|2674.6|2668.6|2673.1|2667.1|2675.1|2669.1|2673.1|2667.1|14
1635385150000|2021-10-28 01:39:10|2673.4|2667.4|2671.9|2665.9|2673.6|2667.6|2671.9|2665.9|9
1635385160000|2021-10-28 01:39:20|2671.6|2665.6|2669.9|2663.9|2671.9|2665.9|2669.6|2663.6|7
1635385170000|2021-10-28 01:39:30|2670.1|2664.1|2671.6|2665.6|2671.9|2665.9|2670.1|2664.1|11
1635385180000|2021-10-28 01:39:40|2671.5|2665.5|2669.9|2663.9|2671.5|2665.5|2669.1|2663.1|22
1635385190000|2021-10-28 01:39:50|2669.6|2663.6|2669.9|2663.9|2670.9|2664.9|2669.6|2663.6|11
1635385210000|2021-10-28 01:40:10|2670.1|2664.1|2670.4|2664.4|2671.3|2665.3|2670.1|2664.1|10
1635385220000|2021-10-28 01:40:20|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1635385230000|2021-10-28 01:40:30|2670.6|2664.6|2670.4|2664.4|2670.9|2664.9|2670.4|2664.4|7
1635385240000|2021-10-28 01:40:40|2670.1|2664.1|2668.8|2662.8|2670.1|2664.1|2668.6|2662.6|10
1635385250000|2021-10-28 01:40:50|2668.6|2662.6|2667|2661|2668.6|2662.6|2666.9|2660.9|7
1635385260000|2021-10-28 01:41:00|2667.6|2661.6|2666.6|2660.6|2667.8|2661.8|2665.1|2659.1|22
1635385270000|2021-10-28 01:41:10|2666.4|2660.4|2668.3|2662.3|2668.3|2662.3|2666.4|2660.4|15
1635385280000|2021-10-28 01:41:20|2668.6|2662.6|2666.5|2660.5|2668.9|2662.9|2665.9|2659.9|24
1635385290000|2021-10-28 01:41:30|2666.6|2660.6|2663.6|2657.6|2666.6|2660.6|2663.6|2657.6|17
1635385300000|2021-10-28 01:41:40|2663.9|2657.9|2663.3|2657.3|2665.1|2659.1|2662.9|2656.9|9
1635385310000|2021-10-28 01:41:50|2663.4|2657.4|2661.6|2655.6|2663.4|2657.4|2661.6|2655.6|10
1635385320000|2021-10-28 01:42:00|2661.8|2655.8|2662.3|2656.3|2662.6|2656.6|2661.6|2655.6|7
1635385330000|2021-10-28 01:42:10|2661.9|2655.9|2660.4|2654.4|2661.9|2655.9|2660.4|2654.4|7
1635385340000|2021-10-28 01:42:20|2660.9|2654.9|2659.1|2653.1|2661.6|2655.6|2659.1|2653.1|11
1635385350000|2021-10-28 01:42:30|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|9
1635385360000|2021-10-28 01:42:40|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|7
1635385370000|2021-10-28 01:42:50|2659.1|2653.1|2658.4|2652.4|2659.4|2653.4|2658.4|2652.4|8
1635385380000|2021-10-28 01:43:00|2658.6|2652.6|2657.6|2651.6|2658.6|2652.6|2657.6|2651.6|4
1635385400000|2021-10-28 01:43:20|2657.9|2651.9|2658.3|2652.3|2658.3|2652.3|2657.9|2651.9|2
1635385410000|2021-10-28 01:43:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1635385420000|2021-10-28 01:43:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1635385430000|2021-10-28 01:43:50|2657.6|2651.6|2655.9|2649.9|2657.6|2651.6|2655.9|2649.9|4
1635385440000|2021-10-28 01:44:00|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1635385450000|2021-10-28 01:44:10|2656.4|2650.4|2657.1|2651.1|2657.4|2651.4|2656.4|2650.4|9
1635385460000|2021-10-28 01:44:20|2657.4|2651.4|2658.4|2652.4|2658.4|2652.4|2657.4|2651.4|2
1635385470000|2021-10-28 01:44:30|2658.6|2652.6|2657.6|2651.6|2658.6|2652.6|2657.6|2651.6|3
1635385480000|2021-10-28 01:44:40|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1635385490000|2021-10-28 01:44:50|2657.1|2651.1|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|6
1635385500000|2021-10-28 01:45:00|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2656.4|2650.4|15
1635385510000|2021-10-28 01:45:10|2657.1|2651.1|2657.6|2651.6|2658.4|2652.4|2657.1|2651.1|7
1635385520000|2021-10-28 01:45:20|2657.9|2651.9|2656.4|2650.4|2657.9|2651.9|2656.4|2650.4|12
1635385530000|2021-10-28 01:45:30|2656.1|2650.1|2656.4|2650.4|2657.1|2651.1|2656.1|2650.1|6
1635385540000|2021-10-28 01:45:40|2656.6|2650.6|2658.3|2652.3|2658.4|2652.4|2656.6|2650.6|8
1635385550000|2021-10-28 01:45:50|2658.6|2652.6|2657.4|2651.4|2658.9|2652.9|2657.1|2651.1|9
1635385560000|2021-10-28 01:46:00|2657.6|2651.6|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|3
1635385570000|2021-10-28 01:46:10|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.6|2650.6|4
1635385580000|2021-10-28 01:46:20|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|2
1635385590000|2021-10-28 01:46:30|2656.6|2650.6|2655.6|2649.6|2656.6|2650.6|2655.6|2649.6|7
1635385600000|2021-10-28 01:46:40|2655.1|2649.1|2655.1|2649.1|2655.5|2649.5|2655.1|2649.1|4
1635385610000|2021-10-28 01:46:50|2654.9|2648.9|2654.1|2648.1|2655.1|2649.1|2654.1|2648.1|6
1635385620000|2021-10-28 01:47:00|2653.9|2647.9|2652.4|2646.4|2653.9|2647.9|2652.4|2646.4|4
1635385630000|2021-10-28 01:47:10|2651.8|2645.8|2651.6|2645.6|2652.3|2646.3|2651.6|2645.6|7
1635385640000|2021-10-28 01:47:20|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|11
1635385650000|2021-10-28 01:47:30|2651.6|2645.6|2651.6|2645.6|2652.1|2646.1|2651.4|2645.4|15
1635385660000|2021-10-28 01:47:40|2651.4|2645.4|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|10
1635385670000|2021-10-28 01:47:50|2651.4|2645.4|2651.9|2645.9|2651.9|2645.9|2651.1|2645.1|6
1635385680000|2021-10-28 01:48:00|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1635385690000|2021-10-28 01:48:10|2651.9|2645.9|2651.6|2645.6|2652.1|2646.1|2651.4|2645.4|7
1635385700000|2021-10-28 01:48:20|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|3
1635385710000|2021-10-28 01:48:30|2651.6|2645.6|2652|2646|2652.5|2646.5|2651.6|2645.6|6
1635385720000|2021-10-28 01:48:40|2652.4|2646.4|2651.4|2645.4|2652.4|2646.4|2651.4|2645.4|8
1635385730000|2021-10-28 01:48:50|2651.1|2645.1|2652|2646|2652|2646|2651.1|2645.1|6
1635385740000|2021-10-28 01:49:00|2651.6|2645.6|2651.6|2645.6|2652|2646|2651.1|2645.1|11
1635385750000|2021-10-28 01:49:10|2651.9|2645.9|2652.1|2646.1|2653.9|2647.9|2651.6|2645.6|7
1635385760000|2021-10-28 01:49:20|2652.3|2646.3|2651.9|2645.9|2652.4|2646.4|2651.9|2645.9|5
1635385770000|2021-10-28 01:49:30|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2650.9|2644.9|5
1635385780000|2021-10-28 01:49:40|2651.6|2645.6|2650.9|2644.9|2651.9|2645.9|2650.9|2644.9|5
1635385790000|2021-10-28 01:49:50|2650.6|2644.6|2651.6|2645.6|2651.6|2645.6|2650.4|2644.4|4
1635385800000|2021-10-28 01:50:00|2651.4|2645.4|2649.9|2643.9|2651.4|2645.4|2649.9|2643.9|5
1635385810000|2021-10-28 01:50:10|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1635385820000|2021-10-28 01:50:20|2650.1|2644.1|2650.4|2644.4|2650.6|2644.6|2650.1|2644.1|8
1635385830000|2021-10-28 01:50:30|2650.1|2644.1|2651.4|2645.4|2651.6|2645.6|2650.1|2644.1|8
1635385840000|2021-10-28 01:50:40|2651.6|2645.6|2652.6|2646.6|2652.6|2646.6|2651.6|2645.6|7
1635385850000|2021-10-28 01:50:50|2652.8|2646.8|2653.9|2647.9|2654.4|2648.4|2652.8|2646.8|10
1635385860000|2021-10-28 01:51:00|2653.6|2647.6|2654.4|2648.4|2654.4|2648.4|2653.4|2647.4|8
1635385870000|2021-10-28 01:51:10|2654.6|2648.6|2654.9|2648.9|2655.1|2649.1|2654.4|2648.4|10
1635385880000|2021-10-28 01:51:20|2654.6|2648.6|2653.9|2647.9|2654.6|2648.6|2653.9|2647.9|4
1635385890000|2021-10-28 01:51:30|2653.6|2647.6|2653.1|2647.1|2653.6|2647.6|2653.1|2647.1|5
1635385900000|2021-10-28 01:51:40|2653.4|2647.4|2651.9|2645.9|2653.4|2647.4|2651.9|2645.9|4
1635385910000|2021-10-28 01:51:50|2652.1|2646.1|2653.1|2647.1|2653.1|2647.1|2652.1|2646.1|5
1635385920000|2021-10-28 01:52:00|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|3
1635385930000|2021-10-28 01:52:10|2652.1|2646.1|2651.6|2645.6|2652.4|2646.4|2651.4|2645.4|11
1635385940000|2021-10-28 01:52:20|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|2
1635385950000|2021-10-28 01:52:30|2651.4|2645.4|2651.6|2645.6|2652.4|2646.4|2650.4|2644.4|15
1635385960000|2021-10-28 01:52:40|2651.9|2645.9|2652.9|2646.9|2652.9|2646.9|2651.9|2645.9|7
1635385970000|2021-10-28 01:52:50|2652.6|2646.6|2651.4|2645.4|2652.6|2646.6|2651.4|2645.4|8
1635385980000|2021-10-28 01:53:00|2651.1|2645.1|2652.4|2646.4|2652.4|2646.4|2651.1|2645.1|8
1635385990000|2021-10-28 01:53:10|2652.6|2646.6|2653.4|2647.4|2653.4|2647.4|2652.4|2646.4|10
1635386000000|2021-10-28 01:53:20|2653.6|2647.6|2652.9|2646.9|2653.9|2647.9|2652.6|2646.6|12
1635386010000|2021-10-28 01:53:30|2653.1|2647.1|2653.9|2647.9|2654.1|2648.1|2652.9|2646.9|10
1635386020000|2021-10-28 01:53:40|2653.6|2647.6|2653.4|2647.4|2654.1|2648.1|2652.8|2646.8|14
1635386030000|2021-10-28 01:53:50|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.5|2646.5|5
1635386040000|2021-10-28 01:54:00|2652.6|2646.6|2651.6|2645.6|2652.6|2646.6|2651.4|2645.4|11
1635386050000|2021-10-28 01:54:10|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|8
1635386060000|2021-10-28 01:54:20|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|4
1635386070000|2021-10-28 01:54:30|2651.4|2645.4|2652.4|2646.4|2652.4|2646.4|2651.4|2645.4|7
1635386080000|2021-10-28 01:54:40|2652.1|2646.1|2652.1|2646.1|2652.6|2646.6|2651.9|2645.9|11
1635386090000|2021-10-28 01:54:50|2652.4|2646.4|2649.8|2643.8|2652.4|2646.4|2649.8|2643.8|16
1635386100000|2021-10-28 01:55:00|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2648.9|2642.9|10
1635386110000|2021-10-28 01:55:10|2649.6|2643.6|2652.9|2646.9|2652.9|2646.9|2649.6|2643.6|12
1635386120000|2021-10-28 01:55:20|2653.1|2647.1|2653.4|2647.4|2654.6|2648.6|2653.1|2647.1|14
1635386130000|2021-10-28 01:55:30|2653.6|2647.6|2654.9|2648.9|2654.9|2648.9|2653.6|2647.6|4
1635386140000|2021-10-28 01:55:40|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.1|2648.1|8
1635386150000|2021-10-28 01:55:50|2654.9|2648.9|2652.9|2646.9|2654.9|2648.9|2652.9|2646.9|10
1635386160000|2021-10-28 01:56:00|2652.8|2646.8|2650.9|2644.9|2652.8|2646.8|2650.9|2644.9|10
1635386170000|2021-10-28 01:56:10|2650.6|2644.6|2650.6|2644.6|2650.9|2644.9|2649.9|2643.9|15
1635386180000|2021-10-28 01:56:20|2650.4|2644.4|2649.1|2643.1|2650.4|2644.4|2649.1|2643.1|13
1635386190000|2021-10-28 01:56:30|2649.4|2643.4|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|7
1635386200000|2021-10-28 01:56:40|2649.6|2643.6|2649.9|2643.9|2650.1|2644.1|2649.6|2643.6|5
1635386210000|2021-10-28 01:56:50|2650|2644|2649.5|2643.5|2650|2644|2649.5|2643.5|3
1635386220000|2021-10-28 01:57:00|2649.6|2643.6|2648.9|2642.9|2649.6|2643.6|2648.6|2642.6|7
1635386230000|2021-10-28 01:57:10|2649.1|2643.1|2649.6|2643.6|2650|2644|2648.9|2642.9|9
1635386240000|2021-10-28 01:57:20|2649.4|2643.4|2649.9|2643.9|2650.9|2644.9|2649.4|2643.4|12
1635386250000|2021-10-28 01:57:30|2649.6|2643.6|2649.9|2643.9|2650.4|2644.4|2649.4|2643.4|8
1635386260000|2021-10-28 01:57:40|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|8
1635386270000|2021-10-28 01:57:50|2649|2643|2648.8|2642.8|2649.1|2643.1|2648.4|2642.4|9
1635386280000|2021-10-28 01:58:00|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.4|2642.4|4
1635386300000|2021-10-28 01:58:20|2648.9|2642.9|2649.9|2643.9|2649.9|2643.9|2648.9|2642.9|7
1635386310000|2021-10-28 01:58:30|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2648.4|2642.4|9
1635386320000|2021-10-28 01:58:40|2648.9|2642.9|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|6
1635386330000|2021-10-28 01:58:50|2648.4|2642.4|2648.5|2642.5|2648.6|2642.6|2648.1|2642.1|9
1635386340000|2021-10-28 01:59:00|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2647.9|2641.9|6
1635386350000|2021-10-28 01:59:10|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1635386360000|2021-10-28 01:59:20|2649.6|2643.6|2649.3|2643.3|2650|2644|2648.1|2642.1|14
1635386370000|2021-10-28 01:59:30|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.4|2642.4|7
1635386380000|2021-10-28 01:59:40|2648.6|2642.6|2647.6|2641.6|2648.6|2642.6|2647.6|2641.6|9
1635386390000|2021-10-28 01:59:50|2647.4|2641.4|2646.6|2640.6|2647.4|2641.4|2646.6|2640.6|4
1635386400000|2021-10-28 02:00:00|2646.9|2640.9|2647.9|2641.9|2648.4|2642.4|2646.6|2640.6|10
1635386410000|2021-10-28 02:00:10|2648.1|2642.1|2649.1|2643.1|2649.1|2643.1|2647.9|2641.9|7
1635386420000|2021-10-28 02:00:20|2648.9|2642.9|2647.6|2641.6|2648.9|2642.9|2647.1|2641.1|12
1635386430000|2021-10-28 02:00:30|2647.4|2641.4|2647.4|2641.4|2648.1|2642.1|2647.4|2641.4|15
1635386440000|2021-10-28 02:00:40|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2646.9|2640.9|11
1635386450000|2021-10-28 02:00:50|2647.6|2641.6|2646.9|2640.9|2647.9|2641.9|2646.6|2640.6|14
1635386460000|2021-10-28 02:01:00|2647.1|2641.1|2647.9|2641.9|2648.1|2642.1|2646.9|2640.9|16
1635386470000|2021-10-28 02:01:10|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|5
1635386480000|2021-10-28 02:01:20|2648.6|2642.6|2648.9|2642.9|2649.1|2643.1|2648.4|2642.4|7
1635386490000|2021-10-28 02:01:30|2648.6|2642.6|2650.4|2644.4|2650.4|2644.4|2648.6|2642.6|7
1635386500000|2021-10-28 02:01:40|2650.1|2644.1|2649.4|2643.4|2650.4|2644.4|2649.4|2643.4|6
1635386510000|2021-10-28 02:01:50|2649.6|2643.6|2650.9|2644.9|2651|2645|2649.6|2643.6|9
1635386520000|2021-10-28 02:02:00|2651.1|2645.1|2652.4|2646.4|2652.6|2646.6|2651.1|2645.1|11
1635386530000|2021-10-28 02:02:10|2651.9|2645.9|2653.4|2647.4|2653.6|2647.6|2651.9|2645.9|13
1635386540000|2021-10-28 02:02:20|2653.1|2647.1|2653.9|2647.9|2654.1|2648.1|2652.9|2646.9|6
1635386550000|2021-10-28 02:02:30|2654.1|2648.1|2653.4|2647.4|2654.6|2648.6|2653.4|2647.4|14
1635386560000|2021-10-28 02:02:40|2652.9|2646.9|2653.4|2647.4|2653.4|2647.4|2651.4|2645.4|19
1635386570000|2021-10-28 02:02:50|2653.1|2647.1|2649.8|2643.8|2653.1|2647.1|2649.8|2643.8|14
1635386580000|2021-10-28 02:03:00|2649.6|2643.6|2650.4|2644.4|2651.4|2645.4|2649.6|2643.6|21
1635386590000|2021-10-28 02:03:10|2650.9|2644.9|2649.6|2643.6|2652.1|2646.1|2649.6|2643.6|18
1635386600000|2021-10-28 02:03:20|2649.9|2643.9|2650.9|2644.9|2650.9|2644.9|2649.9|2643.9|7
1635386610000|2021-10-28 02:03:30|2651.1|2645.1|2651.9|2645.9|2652.4|2646.4|2650.9|2644.9|13
1635386620000|2021-10-28 02:03:40|2651.6|2645.6|2651.4|2645.4|2651.9|2645.9|2650.6|2644.6|14
1635386630000|2021-10-28 02:03:50|2651.3|2645.3|2650.9|2644.9|2651.4|2645.4|2650.9|2644.9|7
1635386640000|2021-10-28 02:04:00|2650.8|2644.8|2650.9|2644.9|2651.9|2645.9|2650.1|2644.1|18
1635386650000|2021-10-28 02:04:10|2650.6|2644.6|2651.1|2645.1|2651.1|2645.1|2648.8|2642.8|15
1635386660000|2021-10-28 02:04:20|2650.9|2644.9|2649.1|2643.1|2650.9|2644.9|2648.9|2642.9|16
1635386670000|2021-10-28 02:04:30|2648.9|2642.9|2650.4|2644.4|2650.4|2644.4|2648.9|2642.9|9
1635386680000|2021-10-28 02:04:40|2650.6|2644.6|2648.8|2642.8|2650.6|2644.6|2648.6|2642.6|15
1635386690000|2021-10-28 02:04:50|2648.4|2642.4|2646.4|2640.4|2648.8|2642.8|2646.4|2640.4|18
1635386700000|2021-10-28 02:05:00|2646.6|2640.6|2646.4|2640.4|2647.4|2641.4|2646.1|2640.1|12
1635386710000|2021-10-28 02:05:10|2646.6|2640.6|2646.9|2640.9|2647.4|2641.4|2645.6|2639.6|14
1635386720000|2021-10-28 02:05:20|2646.6|2640.6|2646|2640|2646.8|2640.8|2645.9|2639.9|7
1635386730000|2021-10-28 02:05:30|2645.9|2639.9|2644.6|2638.6|2645.9|2639.9|2644.6|2638.6|12
1635386740000|2021-10-28 02:05:40|2644|2638|2644.9|2638.9|2645.1|2639.1|2643.9|2637.9|13
1635386750000|2021-10-28 02:05:50|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|7
1635386760000|2021-10-28 02:06:00|2644.3|2638.3|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|6
1635386770000|2021-10-28 02:06:10|2644.4|2638.4|2644.6|2638.6|2644.9|2638.9|2644.1|2638.1|8
1635386780000|2021-10-28 02:06:20|2644.9|2638.9|2644.8|2638.8|2644.9|2638.9|2644.8|2638.8|2
1635386790000|2021-10-28 02:06:30|2644.9|2638.9|2645.6|2639.6|2646.3|2640.3|2644.9|2638.9|15
1635386800000|2021-10-28 02:06:40|2645.9|2639.9|2646.4|2640.4|2646.9|2640.9|2645.6|2639.6|15
1635386810000|2021-10-28 02:06:50|2646.1|2640.1|2645.4|2639.4|2646.1|2640.1|2645.1|2639.1|8
1635386820000|2021-10-28 02:07:00|2645.6|2639.6|2647.1|2641.1|2647.1|2641.1|2645.6|2639.6|8
1635386830000|2021-10-28 02:07:10|2647.4|2641.4|2648.4|2642.4|2648.4|2642.4|2647.4|2641.4|9
1635386840000|2021-10-28 02:07:20|2648.6|2642.6|2648.6|2642.6|2649.4|2643.4|2648.4|2642.4|13
1635386850000|2021-10-28 02:07:30|2648.8|2642.8|2649.4|2643.4|2651|2645|2648.8|2642.8|14
1635386860000|2021-10-28 02:07:40|2649.6|2643.6|2650.1|2644.1|2650.6|2644.6|2649.4|2643.4|13
1635386870000|2021-10-28 02:07:50|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2649.9|2643.9|7
1635386880000|2021-10-28 02:08:00|2651.3|2645.3|2651.9|2645.9|2652.1|2646.1|2651.3|2645.3|10
1635386890000|2021-10-28 02:08:10|2652.1|2646.1|2652.8|2646.8|2652.8|2646.8|2651.9|2645.9|7
1635386900000|2021-10-28 02:08:20|2652.9|2646.9|2653.4|2647.4|2653.6|2647.6|2652.9|2646.9|7
1635386910000|2021-10-28 02:08:30|2653.1|2647.1|2652.8|2646.8|2654.1|2648.1|2652.5|2646.5|13
1635386920000|2021-10-28 02:08:40|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|9
1635386930000|2021-10-28 02:08:50|2651.9|2645.9|2651.6|2645.6|2652.1|2646.1|2651.6|2645.6|7
1635386940000|2021-10-28 02:09:00|2651.4|2645.4|2648.9|2642.9|2651.4|2645.4|2648.9|2642.9|13
1635386950000|2021-10-28 02:09:10|2648.6|2642.6|2648.6|2642.6|2649.6|2643.6|2647.9|2641.9|17
1635386960000|2021-10-28 02:09:20|2648.9|2642.9|2647.4|2641.4|2649.1|2643.1|2647.4|2641.4|21
1635386970000|2021-10-28 02:09:30|2647.9|2641.9|2646.9|2640.9|2647.9|2641.9|2646.9|2640.9|16
1635386980000|2021-10-28 02:09:40|2646.6|2640.6|2646.1|2640.1|2647.6|2641.6|2646.1|2640.1|8
1635386990000|2021-10-28 02:09:50|2645.9|2639.9|2645.4|2639.4|2646.4|2640.4|2644.9|2638.9|18
1635387000000|2021-10-28 02:10:00|2645.1|2639.1|2643.9|2637.9|2645.1|2639.1|2643.6|2637.6|12
1635387010000|2021-10-28 02:10:10|2643.6|2637.6|2644.4|2638.4|2644.4|2638.4|2643.6|2637.6|9
1635387020000|2021-10-28 02:10:20|2644.1|2638.1|2644.1|2638.1|2644.9|2638.9|2644.1|2638.1|12
1635387030000|2021-10-28 02:10:30|2643.9|2637.9|2644.1|2638.1|2644.4|2638.4|2643.4|2637.4|11
1635387040000|2021-10-28 02:10:40|2644|2638|2644.1|2638.1|2644.6|2638.6|2643.6|2637.6|18
1635387050000|2021-10-28 02:10:50|2643.9|2637.9|2643.9|2637.9|2644.9|2638.9|2643.4|2637.4|17
1635387060000|2021-10-28 02:11:00|2643.6|2637.6|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|7
1635387070000|2021-10-28 02:11:10|2643.1|2637.1|2645.1|2639.1|2645.1|2639.1|2643.1|2637.1|8
1635387080000|2021-10-28 02:11:20|2644.8|2638.8|2643.5|2637.5|2645.1|2639.1|2643.5|2637.5|9
1635387090000|2021-10-28 02:11:30|2643.8|2637.8|2646.1|2640.1|2646.6|2640.6|2643.8|2637.8|16
1635387100000|2021-10-28 02:11:40|2646|2640|2647.1|2641.1|2648.1|2642.1|2646|2640|20
1635387110000|2021-10-28 02:11:50|2647|2641|2647.4|2641.4|2647.4|2641.4|2645.9|2639.9|17
1635387120000|2021-10-28 02:12:00|2647.9|2641.9|2646.5|2640.5|2648.1|2642.1|2646.5|2640.5|14
1635387130000|2021-10-28 02:12:10|2646.3|2640.3|2645.9|2639.9|2646.6|2640.6|2645|2639|13
1635387140000|2021-10-28 02:12:20|2646.4|2640.4|2647.4|2641.4|2647.9|2641.9|2646.1|2640.1|15
1635387150000|2021-10-28 02:12:30|2647.1|2641.1|2647.9|2641.9|2647.9|2641.9|2646.6|2640.6|15
1635387160000|2021-10-28 02:12:40|2647.6|2641.6|2646.1|2640.1|2647.6|2641.6|2646.1|2640.1|14
1635387170000|2021-10-28 02:12:50|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.9|2639.9|10
1635387180000|2021-10-28 02:13:00|2646.4|2640.4|2647.1|2641.1|2647.9|2641.9|2646.4|2640.4|14
1635387190000|2021-10-28 02:13:10|2647|2641|2645.9|2639.9|2648.1|2642.1|2645.9|2639.9|13
1635387200000|2021-10-28 02:13:20|2645.6|2639.6|2646.4|2640.4|2646.4|2640.4|2644.6|2638.6|11
1635387210000|2021-10-28 02:13:30|2646.6|2640.6|2647.6|2641.6|2647.6|2641.6|2646.6|2640.6|9
1635387220000|2021-10-28 02:13:40|2647.9|2641.9|2648.9|2642.9|2649.1|2643.1|2647.9|2641.9|15
1635387230000|2021-10-28 02:13:50|2648.8|2642.8|2646.5|2640.5|2648.8|2642.8|2646.4|2640.4|10
1635387240000|2021-10-28 02:14:00|2646.6|2640.6|2645.1|2639.1|2646.9|2640.9|2645.1|2639.1|8
1635387250000|2021-10-28 02:14:10|2644.9|2638.9|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|12
1635387260000|2021-10-28 02:14:20|2644|2638|2643.9|2637.9|2644|2638|2643.4|2637.4|11
1635387270000|2021-10-28 02:14:30|2644|2638|2644.6|2638.6|2645.4|2639.4|2643.6|2637.6|14
1635387280000|2021-10-28 02:14:40|2644.1|2638.1|2644.4|2638.4|2645.4|2639.4|2644.1|2638.1|17
1635387290000|2021-10-28 02:14:50|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|7
1635387300000|2021-10-28 02:15:00|2643.9|2637.9|2645.4|2639.4|2645.4|2639.4|2643.9|2637.9|4
1635387310000|2021-10-28 02:15:10|2645.1|2639.1|2645.6|2639.6|2645.6|2639.6|2644.9|2638.9|6
1635387320000|2021-10-28 02:15:20|2646|2640|2646.1|2640.1|2646.4|2640.4|2646|2640|4
1635387330000|2021-10-28 02:15:30|2646.4|2640.4|2646.8|2640.8|2646.9|2640.9|2646.4|2640.4|5
1635387340000|2021-10-28 02:15:40|2646.6|2640.6|2646.1|2640.1|2646.6|2640.6|2646.1|2640.1|3
1635387350000|2021-10-28 02:15:50|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|2
1635387360000|2021-10-28 02:16:00|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1635387380000|2021-10-28 02:16:20|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1635387390000|2021-10-28 02:16:30|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1635387400000|2021-10-28 02:16:40|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|3
1635387410000|2021-10-28 02:16:50|2644.5|2638.5|2643.6|2637.6|2644.5|2638.5|2643.6|2637.6|3
1635387440000|2021-10-28 02:17:20|2643.4|2637.4|2643.5|2637.5|2643.5|2637.5|2643.4|2637.4|2
1635387450000|2021-10-28 02:17:30|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1635387470000|2021-10-28 02:17:50|2643.1|2637.1|2643.3|2637.3|2643.3|2637.3|2643.1|2637.1|2
1635387490000|2021-10-28 02:18:10|2643.4|2637.4|2643.6|2637.6|2643.9|2637.9|2643.4|2637.4|4
1635387520000|2021-10-28 02:18:40|2643.4|2637.4|2641|2635|2643.4|2637.4|2641|2635|3
1635387530000|2021-10-28 02:18:50|2640.8|2634.8|2640.6|2634.6|2640.8|2634.8|2640.6|2634.6|2
1635387540000|2021-10-28 02:19:00|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1635387550000|2021-10-28 02:19:10|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1635387580000|2021-10-28 02:19:40|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1635387600000|2021-10-28 02:20:00|2639.4|2633.4|2639.8|2633.8|2639.8|2633.8|2639.1|2633.1|4
1635387630000|2021-10-28 02:20:30|2639.9|2633.9|2640.5|2634.5|2640.5|2634.5|2639.9|2633.9|3
1635387640000|2021-10-28 02:20:40|2641.3|2635.3|2642.4|2636.4|2642.4|2636.4|2641.3|2635.3|2
1635387650000|2021-10-28 02:20:50|2642.1|2636.1|2641.4|2635.4|2642.1|2636.1|2641|2635|6
1635387660000|2021-10-28 02:21:00|2641.6|2635.6|2641.5|2635.5|2641.6|2635.6|2641.5|2635.5|2
1635387670000|2021-10-28 02:21:10|2641.1|2635.1|2641|2635|2641.1|2635.1|2641|2635|2
1635387680000|2021-10-28 02:21:20|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1635387700000|2021-10-28 02:21:40|2640.3|2634.3|2640.4|2634.4|2640.4|2634.4|2640.3|2634.3|2
1635387710000|2021-10-28 02:21:50|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|2
1635387750000|2021-10-28 02:22:30|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|3
1635387760000|2021-10-28 02:22:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1635387780000|2021-10-28 02:23:00|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1635387800000|2021-10-28 02:23:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1635387830000|2021-10-28 02:23:50|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1635387850000|2021-10-28 02:24:10|2640|2634|2640.4|2634.4|2640.4|2634.4|2640|2634|3
1635387930000|2021-10-28 02:25:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1635387940000|2021-10-28 02:25:40|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1635387950000|2021-10-28 02:25:50|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1635387970000|2021-10-28 02:26:10|2639.9|2633.9|2639.4|2633.4|2640.1|2634.1|2639.4|2633.4|7
1635387980000|2021-10-28 02:26:20|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1635387990000|2021-10-28 02:26:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1635388010000|2021-10-28 02:26:50|2638.9|2632.9|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|3
1635388040000|2021-10-28 02:27:20|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1635388060000|2021-10-28 02:27:40|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|3
1635388110000|2021-10-28 02:28:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1635388120000|2021-10-28 02:28:40|2640.1|2634.1|2640.3|2634.3|2640.3|2634.3|2640.1|2634.1|2
1635388130000|2021-10-28 02:28:50|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|2
1635388140000|2021-10-28 02:29:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1635388160000|2021-10-28 02:29:20|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1635388180000|2021-10-28 02:29:40|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1635388190000|2021-10-28 02:29:50|2639.9|2633.9|2640.9|2634.9|2640.9|2634.9|2639.9|2633.9|2
1635388200000|2021-10-28 02:30:00|2640.6|2634.6|2639.6|2633.6|2640.9|2634.9|2639.6|2633.6|15
1635388210000|2021-10-28 02:30:10|2639.4|2633.4|2635.9|2629.9|2639.4|2633.4|2635.1|2629.1|10
1635388220000|2021-10-28 02:30:20|2636.1|2630.1|2636.9|2630.9|2637.4|2631.4|2635|2629|17
1635388230000|2021-10-28 02:30:30|2636.8|2630.8|2636.6|2630.6|2636.9|2630.9|2635.9|2629.9|17
1635388240000|2021-10-28 02:30:40|2636.4|2630.4|2635.8|2629.8|2636.4|2630.4|2635.4|2629.4|15
1635388250000|2021-10-28 02:30:50|2635.9|2629.9|2636.3|2630.3|2636.9|2630.9|2635.9|2629.9|20
1635388260000|2021-10-28 02:31:00|2636.1|2630.1|2636.4|2630.4|2636.9|2630.9|2635.1|2629.1|16
1635388270000|2021-10-28 02:31:10|2636.1|2630.1|2634.9|2628.9|2636.4|2630.4|2634.9|2628.9|11
1635388280000|2021-10-28 02:31:20|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.3|2628.3|14
1635388290000|2021-10-28 02:31:30|2635.1|2629.1|2634.6|2628.6|2635.6|2629.6|2634.4|2628.4|14
1635388300000|2021-10-28 02:31:40|2634.4|2628.4|2634.6|2628.6|2634.9|2628.9|2634.3|2628.3|8
1635388310000|2021-10-28 02:31:50|2634.4|2628.4|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|10
1635388320000|2021-10-28 02:32:00|2634.1|2628.1|2635.9|2629.9|2635.9|2629.9|2634.1|2628.1|9
1635388330000|2021-10-28 02:32:10|2635.6|2629.6|2634.5|2628.5|2636.1|2630.1|2634.5|2628.5|9
1635388340000|2021-10-28 02:32:20|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.1|2628.1|6
1635388350000|2021-10-28 02:32:30|2634.6|2628.6|2634.5|2628.5|2634.9|2628.9|2634.1|2628.1|9
1635388360000|2021-10-28 02:32:40|2634.6|2628.6|2634.4|2628.4|2636.1|2630.1|2634.4|2628.4|12
1635388370000|2021-10-28 02:32:50|2633.9|2627.9|2634.8|2628.8|2635.1|2629.1|2633.1|2627.1|8
1635388380000|2021-10-28 02:33:00|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1635388390000|2021-10-28 02:33:10|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1635388400000|2021-10-28 02:33:20|2635.1|2629.1|2634.9|2628.9|2636.8|2630.8|2634.9|2628.9|13
1635388410000|2021-10-28 02:33:30|2634.6|2628.6|2634.4|2628.4|2635.6|2629.6|2634.4|2628.4|9
1635388420000|2021-10-28 02:33:40|2634.1|2628.1|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|6
1635388430000|2021-10-28 02:33:50|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1635388440000|2021-10-28 02:34:00|2633.6|2627.6|2636.1|2630.1|2636.1|2630.1|2633.6|2627.6|6
1635388450000|2021-10-28 02:34:10|2636.4|2630.4|2637.9|2631.9|2637.9|2631.9|2636.4|2630.4|6
1635388460000|2021-10-28 02:34:20|2638.1|2632.1|2638.6|2632.6|2638.6|2632.6|2638.1|2632.1|2
1635388470000|2021-10-28 02:34:30|2638.4|2632.4|2641|2635|2641.4|2635.4|2637.9|2631.9|7
1635388480000|2021-10-28 02:34:40|2641.1|2635.1|2644.4|2638.4|2644.4|2638.4|2641.1|2635.1|8
1635388500000|2021-10-28 02:35:00|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2644.1|2638.1|2
1635388510000|2021-10-28 02:35:10|2644.4|2638.4|2638.4|2632.4|2644.4|2638.4|2638.4|2632.4|10
1635388520000|2021-10-28 02:35:20|2638.1|2632.1|2636.1|2630.1|2638.1|2632.1|2636.1|2630.1|13
1635388530000|2021-10-28 02:35:30|2636.4|2630.4|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|3
1635388540000|2021-10-28 02:35:40|2637|2631|2635.4|2629.4|2637|2631|2635.3|2629.3|9
1635388550000|2021-10-28 02:35:50|2635.1|2629.1|2637.4|2631.4|2637.4|2631.4|2634.6|2628.6|11
1635388560000|2021-10-28 02:36:00|2637.6|2631.6|2639.9|2633.9|2640.4|2634.4|2637.6|2631.6|14
1635388570000|2021-10-28 02:36:10|2640.1|2634.1|2638.6|2632.6|2640.1|2634.1|2638.4|2632.4|16
1635388580000|2021-10-28 02:36:20|2638.9|2632.9|2639.4|2633.4|2639.9|2633.9|2638.9|2632.9|13
1635388590000|2021-10-28 02:36:30|2639.6|2633.6|2638.6|2632.6|2639.8|2633.8|2638.4|2632.4|9
1635388600000|2021-10-28 02:36:40|2638.1|2632.1|2636.9|2630.9|2638.1|2632.1|2635.9|2629.9|16
1635388610000|2021-10-28 02:36:50|2637.1|2631.1|2634.9|2628.9|2637.1|2631.1|2634.9|2628.9|11
1635388620000|2021-10-28 02:37:00|2635|2629|2635.6|2629.6|2636.4|2630.4|2635|2629|18
1635388630000|2021-10-28 02:37:10|2635.4|2629.4|2634.5|2628.5|2636.6|2630.6|2634.5|2628.5|17
1635388640000|2021-10-28 02:37:20|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2633.6|2627.6|13
1635388650000|2021-10-28 02:37:30|2634.1|2628.1|2633.4|2627.4|2634.5|2628.5|2633.4|2627.4|12
1635388660000|2021-10-28 02:37:40|2633.3|2627.3|2634.3|2628.3|2634.3|2628.3|2633.3|2627.3|12
1635388670000|2021-10-28 02:37:50|2634.4|2628.4|2634.1|2628.1|2634.6|2628.6|2633.6|2627.6|11
1635388680000|2021-10-28 02:38:00|2634.5|2628.5|2635.9|2629.9|2635.9|2629.9|2634.1|2628.1|13
1635388690000|2021-10-28 02:38:10|2635.6|2629.6|2634.6|2628.6|2635.6|2629.6|2634.6|2628.6|5
1635388700000|2021-10-28 02:38:20|2634.4|2628.4|2633.8|2627.8|2634.4|2628.4|2633.8|2627.8|4
1635388710000|2021-10-28 02:38:30|2633.6|2627.6|2634.5|2628.5|2634.5|2628.5|2633.6|2627.6|8
1635388720000|2021-10-28 02:38:40|2634.6|2628.6|2635.1|2629.1|2635.4|2629.4|2634.6|2628.6|7
1635388730000|2021-10-28 02:38:50|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1635388740000|2021-10-28 02:39:00|2635.4|2629.4|2636.3|2630.3|2636.5|2630.5|2635.4|2629.4|5
1635388750000|2021-10-28 02:39:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|3
1635388760000|2021-10-28 02:39:20|2636.1|2630.1|2637.4|2631.4|2638.3|2632.3|2636.1|2630.1|8
1635388770000|2021-10-28 02:39:30|2637.6|2631.6|2637.9|2631.9|2638.4|2632.4|2637.6|2631.6|5
1635388780000|2021-10-28 02:39:40|2638.1|2632.1|2638|2632|2639.1|2633.1|2638|2632|12
1635388790000|2021-10-28 02:39:50|2638.1|2632.1|2637.9|2631.9|2638.8|2632.8|2637.5|2631.5|11
1635388800000|2021-10-28 02:40:00|2638.1|2632.1|2638.1|2632.1|2639.3|2633.3|2637.9|2631.9|10
1635388810000|2021-10-28 02:40:10|2637.9|2631.9|2637.4|2631.4|2638.5|2632.5|2637.4|2631.4|15
1635388820000|2021-10-28 02:40:20|2637.6|2631.6|2638.3|2632.3|2638.6|2632.6|2637.4|2631.4|13
1635388830000|2021-10-28 02:40:30|2638.1|2632.1|2635.1|2629.1|2639.6|2633.6|2634.8|2628.8|17
1635388840000|2021-10-28 02:40:40|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|4
1635388850000|2021-10-28 02:40:50|2634.4|2628.4|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|7
1635388860000|2021-10-28 02:41:00|2634.6|2628.6|2634.4|2628.4|2635.3|2629.3|2633.6|2627.6|12
1635388870000|2021-10-28 02:41:10|2634.1|2628.1|2634.3|2628.3|2635.1|2629.1|2633.9|2627.9|11
1635388880000|2021-10-28 02:41:20|2634|2628|2633.8|2627.8|2634.1|2628.1|2633.4|2627.4|12
1635388890000|2021-10-28 02:41:30|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|8
1635388900000|2021-10-28 02:41:40|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|8
1635388910000|2021-10-28 02:41:50|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1635388920000|2021-10-28 02:42:00|2634.1|2628.1|2634.9|2628.9|2635.1|2629.1|2634.1|2628.1|6
1635388930000|2021-10-28 02:42:10|2635.1|2629.1|2636.9|2630.9|2636.9|2630.9|2635.1|2629.1|7
1635388940000|2021-10-28 02:42:20|2637.1|2631.1|2637.6|2631.6|2638.4|2632.4|2636.9|2630.9|8
1635388950000|2021-10-28 02:42:30|2637.9|2631.9|2638.6|2632.6|2638.9|2632.9|2637.9|2631.9|8
1635388960000|2021-10-28 02:42:40|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|5
1635388970000|2021-10-28 02:42:50|2639|2633|2639.6|2633.6|2639.6|2633.6|2639|2633|5
1635388980000|2021-10-28 02:43:00|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|4
1635388990000|2021-10-28 02:43:10|2639.4|2633.4|2637.1|2631.1|2640.1|2634.1|2637.1|2631.1|13
1635389000000|2021-10-28 02:43:20|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|6
1635389010000|2021-10-28 02:43:30|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1635389020000|2021-10-28 02:43:40|2637.4|2631.4|2637.4|2631.4|2637.6|2631.6|2637.1|2631.1|6
1635389030000|2021-10-28 02:43:50|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2636.5|2630.5|7
1635389040000|2021-10-28 02:44:00|2637|2631|2637.4|2631.4|2638.1|2632.1|2636.6|2630.6|10
1635389060000|2021-10-28 02:44:20|2637.1|2631.1|2636.1|2630.1|2637.4|2631.4|2635.9|2629.9|9
1635389070000|2021-10-28 02:44:30|2635.9|2629.9|2634.6|2628.6|2636.1|2630.1|2634.6|2628.6|10
1635389080000|2021-10-28 02:44:40|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|3
1635389090000|2021-10-28 02:44:50|2634|2628|2633.1|2627.1|2634.4|2628.4|2633.1|2627.1|12
1635389100000|2021-10-28 02:45:00|2633.6|2627.6|2635.1|2629.1|2635.3|2629.3|2633.6|2627.6|7
1635389110000|2021-10-28 02:45:10|2635.3|2629.3|2635.9|2629.9|2635.9|2629.9|2635.1|2629.1|9
1635389120000|2021-10-28 02:45:20|2636|2630|2638.1|2632.1|2638.1|2632.1|2636|2630|9
1635389130000|2021-10-28 02:45:30|2637.9|2631.9|2639.9|2633.9|2640.1|2634.1|2637.6|2631.6|13
1635389140000|2021-10-28 02:45:40|2639.6|2633.6|2639.6|2633.6|2639.9|2633.9|2639.1|2633.1|7
1635389150000|2021-10-28 02:45:50|2639.9|2633.9|2640.6|2634.6|2640.6|2634.6|2639.6|2633.6|8
1635389160000|2021-10-28 02:46:00|2640.9|2634.9|2637.4|2631.4|2641.4|2635.4|2637.4|2631.4|8
1635389170000|2021-10-28 02:46:10|2637.5|2631.5|2636.6|2630.6|2637.5|2631.5|2636.3|2630.3|9
1635389180000|2021-10-28 02:46:20|2636.9|2630.9|2637.3|2631.3|2637.3|2631.3|2636.9|2630.9|7
1635389190000|2021-10-28 02:46:30|2637.4|2631.4|2635.6|2629.6|2637.4|2631.4|2635.6|2629.6|7
1635389200000|2021-10-28 02:46:40|2635.5|2629.5|2635.4|2629.4|2635.5|2629.5|2635.4|2629.4|2
1635389210000|2021-10-28 02:46:50|2635.6|2629.6|2637.4|2631.4|2637.4|2631.4|2635.6|2629.6|8
1635389220000|2021-10-28 02:47:00|2637|2631|2635.6|2629.6|2637|2631|2635.4|2629.4|8
1635389230000|2021-10-28 02:47:10|2635.8|2629.8|2636.6|2630.6|2637.4|2631.4|2635.8|2629.8|6
1635389240000|2021-10-28 02:47:20|2636.8|2630.8|2635.4|2629.4|2637.5|2631.5|2635.4|2629.4|11
1635389250000|2021-10-28 02:47:30|2635.9|2629.9|2635.1|2629.1|2636.4|2630.4|2635.1|2629.1|6
1635389260000|2021-10-28 02:47:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1635389270000|2021-10-28 02:47:50|2634.9|2628.9|2635.8|2629.8|2635.9|2629.9|2634.9|2628.9|10
1635389280000|2021-10-28 02:48:00|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.1|2629.1|11
1635389290000|2021-10-28 02:48:10|2636.4|2630.4|2636.4|2630.4|2636.6|2630.6|2636.1|2630.1|4
1635389300000|2021-10-28 02:48:20|2636|2630|2636.9|2630.9|2636.9|2630.9|2635.6|2629.6|5
1635389310000|2021-10-28 02:48:30|2636.8|2630.8|2635.6|2629.6|2636.9|2630.9|2635.6|2629.6|5
1635389320000|2021-10-28 02:48:40|2636|2630|2635.6|2629.6|2636|2630|2635.4|2629.4|6
1635389340000|2021-10-28 02:49:00|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1635389350000|2021-10-28 02:49:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1635389360000|2021-10-28 02:49:20|2634.9|2628.9|2635.3|2629.3|2635.3|2629.3|2634.9|2628.9|2
1635389390000|2021-10-28 02:49:50|2635|2629|2635|2629|2635|2629|2635|2629|1
1635389400000|2021-10-28 02:50:00|2634.6|2628.6|2632.6|2626.6|2634.6|2628.6|2632.3|2626.3|10
1635389410000|2021-10-28 02:50:10|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1635389420000|2021-10-28 02:50:20|2632.5|2626.5|2632.1|2626.1|2632.5|2626.5|2631.9|2625.9|3
1635389430000|2021-10-28 02:50:30|2632.4|2626.4|2632.1|2626.1|2632.9|2626.9|2631.9|2625.9|8
1635389440000|2021-10-28 02:50:40|2631.9|2625.9|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|6
1635389450000|2021-10-28 02:50:50|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|5
1635389460000|2021-10-28 02:51:00|2632.1|2626.1|2632.4|2626.4|2632.9|2626.9|2632.1|2626.1|4
1635389470000|2021-10-28 02:51:10|2632.5|2626.5|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|6
1635389480000|2021-10-28 02:51:20|2632.4|2626.4|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|8
1635389490000|2021-10-28 02:51:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1635389500000|2021-10-28 02:51:40|2632.4|2626.4|2632.1|2626.1|2632.6|2626.6|2631.9|2625.9|12
1635389510000|2021-10-28 02:51:50|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2631.4|2625.4|10
1635389520000|2021-10-28 02:52:00|2632.6|2626.6|2635.1|2629.1|2635.1|2629.1|2632.4|2626.4|15
1635389530000|2021-10-28 02:52:10|2635.4|2629.4|2637.5|2631.5|2637.5|2631.5|2635.4|2629.4|13
1635389540000|2021-10-28 02:52:20|2637.6|2631.6|2639.5|2633.5|2639.9|2633.9|2637.3|2631.3|14
1635389550000|2021-10-28 02:52:30|2639.4|2633.4|2637.4|2631.4|2640.8|2634.8|2637.1|2631.1|12
1635389560000|2021-10-28 02:52:40|2637.3|2631.3|2636.4|2630.4|2637.6|2631.6|2636.4|2630.4|8
1635389570000|2021-10-28 02:52:50|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1635389580000|2021-10-28 02:53:00|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|2
1635389590000|2021-10-28 02:53:10|2634.9|2628.9|2634.6|2628.6|2635.4|2629.4|2634.6|2628.6|6
1635389600000|2021-10-28 02:53:20|2634.4|2628.4|2632.9|2626.9|2634.6|2628.6|2632.6|2626.6|8
1635389610000|2021-10-28 02:53:30|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|3
1635389620000|2021-10-28 02:53:40|2632.9|2626.9|2633|2627|2633|2627|2632.6|2626.6|4
1635389630000|2021-10-28 02:53:50|2633.1|2627.1|2633.4|2627.4|2634.3|2628.3|2633.1|2627.1|4
1635389640000|2021-10-28 02:54:00|2633.1|2627.1|2635.1|2629.1|2635.1|2629.1|2633.1|2627.1|17
1635389650000|2021-10-28 02:54:10|2636.4|2630.4|2640.1|2634.1|2640.1|2634.1|2636.4|2630.4|20
1635389660000|2021-10-28 02:54:20|2640.6|2634.6|2643.8|2637.8|2643.9|2637.9|2640.4|2634.4|19
1635389670000|2021-10-28 02:54:30|2643.6|2637.6|2642.9|2636.9|2644.1|2638.1|2642.6|2636.6|14
1635389680000|2021-10-28 02:54:40|2642.1|2636.1|2642.6|2636.6|2642.6|2636.6|2641.6|2635.6|15
1635389690000|2021-10-28 02:54:50|2641.9|2635.9|2641.6|2635.6|2642.5|2636.5|2641.6|2635.6|11
1635389700000|2021-10-28 02:55:00|2641.4|2635.4|2642.6|2636.6|2642.9|2636.9|2641.4|2635.4|11
1635389710000|2021-10-28 02:55:10|2642.3|2636.3|2642.4|2636.4|2642.4|2636.4|2640.9|2634.9|16
1635389720000|2021-10-28 02:55:20|2642.1|2636.1|2642.1|2636.1|2642.9|2636.9|2642.1|2636.1|11
1635389730000|2021-10-28 02:55:30|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.3|2635.3|5
1635389740000|2021-10-28 02:55:40|2641.9|2635.9|2641.6|2635.6|2642.5|2636.5|2641.4|2635.4|15
1635389750000|2021-10-28 02:55:50|2641.4|2635.4|2641.9|2635.9|2641.9|2635.9|2641.3|2635.3|5
1635389760000|2021-10-28 02:56:00|2641.6|2635.6|2639.1|2633.1|2641.6|2635.6|2639.1|2633.1|15
1635389770000|2021-10-28 02:56:10|2639.4|2633.4|2636.6|2630.6|2639.4|2633.4|2636.6|2630.6|6
1635389780000|2021-10-28 02:56:20|2636.5|2630.5|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|3
1635389790000|2021-10-28 02:56:30|2636.5|2630.5|2636.4|2630.4|2636.5|2630.5|2635.9|2629.9|5
1635389800000|2021-10-28 02:56:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.1|2629.1|9
1635389810000|2021-10-28 02:56:50|2636.1|2630.1|2636.1|2630.1|2637.1|2631.1|2636.1|2630.1|10
1635389820000|2021-10-28 02:57:00|2636.3|2630.3|2636.9|2630.9|2636.9|2630.9|2636.3|2630.3|4
1635389830000|2021-10-28 02:57:10|2636.8|2630.8|2635.4|2629.4|2636.8|2630.8|2635.4|2629.4|5
1635389840000|2021-10-28 02:57:20|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.4|2628.4|9
1635389850000|2021-10-28 02:57:30|2634.9|2628.9|2634.4|2628.4|2635.1|2629.1|2634.1|2628.1|9
1635389860000|2021-10-28 02:57:40|2633.6|2627.6|2633.5|2627.5|2633.6|2627.6|2633.5|2627.5|2
1635389870000|2021-10-28 02:57:50|2633.6|2627.6|2633.5|2627.5|2633.6|2627.6|2633.5|2627.5|2
1635389880000|2021-10-28 02:58:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2632|2626|5
1635389890000|2021-10-28 02:58:10|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|3
1635389900000|2021-10-28 02:58:20|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632|2626|9
1635389910000|2021-10-28 02:58:30|2632.9|2626.9|2631.8|2625.8|2632.9|2626.9|2631.8|2625.8|7
1635389920000|2021-10-28 02:58:40|2631.9|2625.9|2632.9|2626.9|2632.9|2626.9|2631.9|2625.9|3
1635389930000|2021-10-28 02:58:50|2633.3|2627.3|2632.1|2626.1|2633.3|2627.3|2632.1|2626.1|7
1635389940000|2021-10-28 02:59:00|2631.9|2625.9|2633.3|2627.3|2633.3|2627.3|2631.6|2625.6|5
1635389950000|2021-10-28 02:59:10|2632.9|2626.9|2631.4|2625.4|2633.3|2627.3|2631.4|2625.4|4
1635389960000|2021-10-28 02:59:20|2631.6|2625.6|2631.3|2625.3|2631.6|2625.6|2631.3|2625.3|2
1635389980000|2021-10-28 02:59:40|2631.5|2625.5|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|6
1635389990000|2021-10-28 02:59:50|2631.4|2625.4|2631.3|2625.3|2631.8|2625.8|2631|2625|10
1635390000000|2021-10-28 03:00:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1635390010000|2021-10-28 03:00:10|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|10
1635390020000|2021-10-28 03:00:20|2631|2625|2631.1|2625.1|2631.4|2625.4|2630.9|2624.9|6
1635390030000|2021-10-28 03:00:30|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630.4|2624.4|5
1635390040000|2021-10-28 03:00:40|2630.9|2624.9|2631|2625|2631.1|2625.1|2630.9|2624.9|3
1635390050000|2021-10-28 03:00:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1635390060000|2021-10-28 03:01:00|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|3
1635390070000|2021-10-28 03:01:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|4
1635390080000|2021-10-28 03:01:20|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|2
1635390090000|2021-10-28 03:01:30|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.4|2623.4|5
1635390100000|2021-10-28 03:01:40|2630|2624|2629.9|2623.9|2630|2624|2629.6|2623.6|4
1635390110000|2021-10-28 03:01:50|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|3
1635390120000|2021-10-28 03:02:00|2629.4|2623.4|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|7
1635390130000|2021-10-28 03:02:10|2629.6|2623.6|2630.4|2624.4|2630.9|2624.9|2629.6|2623.6|10
1635390140000|2021-10-28 03:02:20|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|3
1635390150000|2021-10-28 03:02:30|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1635390170000|2021-10-28 03:02:50|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1635390180000|2021-10-28 03:03:00|2629.9|2623.9|2631.1|2625.1|2631.1|2625.1|2629.9|2623.9|5
1635390190000|2021-10-28 03:03:10|2631.4|2625.4|2632.4|2626.4|2632.4|2626.4|2631.4|2625.4|3
1635390200000|2021-10-28 03:03:20|2631.9|2625.9|2632.4|2626.4|2632.6|2626.6|2631.9|2625.9|6
1635390210000|2021-10-28 03:03:30|2632.6|2626.6|2632.1|2626.1|2632.8|2626.8|2632.1|2626.1|5
1635390220000|2021-10-28 03:03:40|2631.9|2625.9|2630.9|2624.9|2631.9|2625.9|2630.9|2624.9|3
1635390230000|2021-10-28 03:03:50|2631.1|2625.1|2630.9|2624.9|2631.8|2625.8|2630.9|2624.9|4
1635390240000|2021-10-28 03:04:00|2631.1|2625.1|2633.9|2627.9|2633.9|2627.9|2631.1|2625.1|7
1635390260000|2021-10-28 03:04:20|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1635390270000|2021-10-28 03:04:30|2633|2627|2632.9|2626.9|2633|2627|2632.9|2626.9|2
1635390280000|2021-10-28 03:04:40|2632.3|2626.3|2632|2626|2632.3|2626.3|2631.9|2625.9|4
1635390290000|2021-10-28 03:04:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1635390300000|2021-10-28 03:05:00|2632.4|2626.4|2632.4|2626.4|2632.9|2626.9|2632.1|2626.1|5
1635390310000|2021-10-28 03:05:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1635390320000|2021-10-28 03:05:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1635390330000|2021-10-28 03:05:30|2632.8|2626.8|2632.3|2626.3|2632.8|2626.8|2632.3|2626.3|9
1635390350000|2021-10-28 03:05:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1635390370000|2021-10-28 03:06:10|2632.3|2626.3|2632.4|2626.4|2632.4|2626.4|2632.3|2626.3|2
1635390380000|2021-10-28 03:06:20|2632.6|2626.6|2632.6|2626.6|2632.8|2626.8|2632.4|2626.4|7
1635390390000|2021-10-28 03:06:30|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|7
1635390400000|2021-10-28 03:06:40|2632.6|2626.6|2632.5|2626.5|2632.8|2626.8|2632.4|2626.4|5
1635390410000|2021-10-28 03:06:50|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1635390430000|2021-10-28 03:07:10|2632.4|2626.4|2632.6|2626.6|2632.8|2626.8|2632.4|2626.4|8
1635390440000|2021-10-28 03:07:20|2632.4|2626.4|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|10
1635390450000|2021-10-28 03:07:30|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|14
1635390460000|2021-10-28 03:07:40|2632.4|2626.4|2633.4|2627.4|2633.4|2627.4|2632.1|2626.1|6
1635390470000|2021-10-28 03:07:50|2632.9|2626.9|2634.4|2628.4|2634.4|2628.4|2632.9|2626.9|3
1635390480000|2021-10-28 03:08:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1635390490000|2021-10-28 03:08:10|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2634.1|2628.1|4
1635390500000|2021-10-28 03:08:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1635390510000|2021-10-28 03:08:30|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1635390520000|2021-10-28 03:08:40|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1635390530000|2021-10-28 03:08:50|2631.4|2625.4|2629.1|2623.1|2631.4|2625.4|2629.1|2623.1|4
1635390540000|2021-10-28 03:09:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1635390550000|2021-10-28 03:09:10|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|2
1635390560000|2021-10-28 03:09:20|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|6
1635390570000|2021-10-28 03:09:30|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1635390580000|2021-10-28 03:09:40|2629.5|2623.5|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|3
1635390600000|2021-10-28 03:10:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1635390610000|2021-10-28 03:10:10|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|4
1635390620000|2021-10-28 03:10:20|2630.6|2624.6|2629|2623|2631.1|2625.1|2629|2623|4
1635390630000|2021-10-28 03:10:30|2628.8|2622.8|2628.4|2622.4|2628.8|2622.8|2628.4|2622.4|3
1635390650000|2021-10-28 03:10:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|4
1635390660000|2021-10-28 03:11:00|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1635390670000|2021-10-28 03:11:10|2628.3|2622.3|2627.6|2621.6|2628.3|2622.3|2627.4|2621.4|6
1635390680000|2021-10-28 03:11:20|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.6|2619.6|6
1635390690000|2021-10-28 03:11:30|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|7
1635390700000|2021-10-28 03:11:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|5
1635390710000|2021-10-28 03:11:50|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1635390720000|2021-10-28 03:12:00|2625.6|2619.6|2624.6|2618.6|2625.6|2619.6|2624.6|2618.6|5
1635390740000|2021-10-28 03:12:20|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1635390750000|2021-10-28 03:12:30|2624.4|2618.4|2625.4|2619.4|2625.4|2619.4|2624.4|2618.4|11
1635390760000|2021-10-28 03:12:40|2625.3|2619.3|2624.6|2618.6|2625.3|2619.3|2624.6|2618.6|6
1635390770000|2021-10-28 03:12:50|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|2
1635390780000|2021-10-28 03:13:00|2624.9|2618.9|2625.8|2619.8|2625.8|2619.8|2624.9|2618.9|7
1635390790000|2021-10-28 03:13:10|2625.6|2619.6|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|8
1635390800000|2021-10-28 03:13:20|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|4
1635390810000|2021-10-28 03:13:30|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|4
1635390820000|2021-10-28 03:13:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1635390830000|2021-10-28 03:13:50|2625.1|2619.1|2625.4|2619.4|2625.6|2619.6|2625.1|2619.1|4
1635390840000|2021-10-28 03:14:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|6
1635390850000|2021-10-28 03:14:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1635390860000|2021-10-28 03:14:20|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1635390870000|2021-10-28 03:14:30|2624.9|2618.9|2624.5|2618.5|2625.1|2619.1|2624.5|2618.5|4
1635390880000|2021-10-28 03:14:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1635390890000|2021-10-28 03:14:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1635390920000|2021-10-28 03:15:20|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.6|2617.6|3
1635390930000|2021-10-28 03:15:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1635390940000|2021-10-28 03:15:40|2623.5|2617.5|2622.9|2616.9|2623.5|2617.5|2622.9|2616.9|2
1635390950000|2021-10-28 03:15:50|2623.1|2617.1|2622.5|2616.5|2623.1|2617.1|2622.1|2616.1|6
1635390960000|2021-10-28 03:16:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.3|2616.3|5
1635390970000|2021-10-28 03:16:10|2622.5|2616.5|2621.6|2615.6|2622.5|2616.5|2621.6|2615.6|3
1635390980000|2021-10-28 03:16:20|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|3
1635390990000|2021-10-28 03:16:30|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.5|2614.5|7
1635391000000|2021-10-28 03:16:40|2620.9|2614.9|2620.8|2614.8|2621.4|2615.4|2620.8|2614.8|4
1635391010000|2021-10-28 03:16:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.5|2614.5|5
1635391020000|2021-10-28 03:17:00|2621.1|2615.1|2621.4|2615.4|2621.9|2615.9|2620.9|2614.9|7
1635391030000|2021-10-28 03:17:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1635391040000|2021-10-28 03:17:20|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1635391060000|2021-10-28 03:17:40|2621.4|2615.4|2622.4|2616.4|2622.4|2616.4|2621.4|2615.4|3
1635391070000|2021-10-28 03:17:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|4
1635391080000|2021-10-28 03:18:00|2621.9|2615.9|2621.3|2615.3|2621.9|2615.9|2621.3|2615.3|3
1635391130000|2021-10-28 03:18:50|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1635391140000|2021-10-28 03:19:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1635391150000|2021-10-28 03:19:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1635391160000|2021-10-28 03:19:20|2620.6|2614.6|2620.1|2614.1|2620.9|2614.9|2620.1|2614.1|5
1635391170000|2021-10-28 03:19:30|2619.9|2613.9|2617.4|2611.4|2619.9|2613.9|2617.4|2611.4|4
1635391180000|2021-10-28 03:19:40|2617.1|2611.1|2615.8|2609.8|2617.1|2611.1|2615.8|2609.8|8
1635391190000|2021-10-28 03:19:50|2615.5|2609.5|2611.1|2605.1|2615.5|2609.5|2611.1|2605.1|10
1635391200000|2021-10-28 03:20:00|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1635391210000|2021-10-28 03:20:10|2610.9|2604.9|2611.6|2605.6|2611.9|2605.9|2610.9|2604.9|3
1635391220000|2021-10-28 03:20:20|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|4
1635391230000|2021-10-28 03:20:30|2610.5|2604.5|2611.6|2605.6|2611.6|2605.6|2610.4|2604.4|9
1635391240000|2021-10-28 03:20:40|2611.4|2605.4|2610.4|2604.4|2611.4|2605.4|2610.1|2604.1|5
1635391250000|2021-10-28 03:20:50|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2610.6|2604.6|6
1635391260000|2021-10-28 03:21:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1635391270000|2021-10-28 03:21:10|2611.4|2605.4|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|3
1635391280000|2021-10-28 03:21:20|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1635391290000|2021-10-28 03:21:30|2611|2605|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|4
1635391300000|2021-10-28 03:21:40|2611.4|2605.4|2611.6|2605.6|2612.4|2606.4|2611.4|2605.4|7
1635391320000|2021-10-28 03:22:00|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|3
1635391330000|2021-10-28 03:22:10|2612.4|2606.4|2612.4|2606.4|2613.1|2607.1|2612.4|2606.4|10
1635391340000|2021-10-28 03:22:20|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1635391350000|2021-10-28 03:22:30|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1635391360000|2021-10-28 03:22:40|2612.4|2606.4|2611.6|2605.6|2612.4|2606.4|2611.4|2605.4|6
1635391380000|2021-10-28 03:23:00|2611.4|2605.4|2609.9|2603.9|2611.4|2605.4|2609.9|2603.9|3
1635391400000|2021-10-28 03:23:20|2609.6|2603.6|2605.6|2599.6|2609.9|2603.9|2605.6|2599.6|12
1635391410000|2021-10-28 03:23:30|2605.9|2599.9|2605.9|2599.9|2606.5|2600.5|2604.6|2598.6|13
1635391420000|2021-10-28 03:23:40|2606.1|2600.1|2606.6|2600.6|2606.9|2600.9|2606.1|2600.1|8
1635391430000|2021-10-28 03:23:50|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|7
1635391440000|2021-10-28 03:24:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1635391450000|2021-10-28 03:24:10|2606.9|2600.9|2608.6|2602.6|2608.6|2602.6|2606.9|2600.9|4
1635391460000|2021-10-28 03:24:20|2609.1|2603.1|2611.6|2605.6|2611.6|2605.6|2608.9|2602.9|8
1635391470000|2021-10-28 03:24:30|2611.9|2605.9|2612.4|2606.4|2613.6|2607.6|2611.9|2605.9|8
1635391480000|2021-10-28 03:24:40|2612.6|2606.6|2611|2605|2612.6|2606.6|2611|2605|4
1635391490000|2021-10-28 03:24:50|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1635391500000|2021-10-28 03:25:00|2611|2605|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|3
1635391510000|2021-10-28 03:25:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|3
1635391520000|2021-10-28 03:25:20|2610.9|2604.9|2612.1|2606.1|2612.9|2606.9|2610.9|2604.9|9
1635391530000|2021-10-28 03:25:30|2612|2606|2612.6|2606.6|2612.6|2606.6|2612|2606|3
1635391540000|2021-10-28 03:25:40|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1635391550000|2021-10-28 03:25:50|2613.3|2607.3|2612.9|2606.9|2614.9|2608.9|2612.9|2606.9|8
1635391560000|2021-10-28 03:26:00|2613.1|2607.1|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|4
1635391570000|2021-10-28 03:26:10|2612.9|2606.9|2612.9|2606.9|2613.4|2607.4|2612.9|2606.9|3
1635391580000|2021-10-28 03:26:20|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1635391590000|2021-10-28 03:26:30|2613|2607|2613.4|2607.4|2613.4|2607.4|2613|2607|2
1635391600000|2021-10-28 03:26:40|2613|2607|2613|2607|2613|2607|2613|2607|1
1635391610000|2021-10-28 03:26:50|2613.1|2607.1|2613.9|2607.9|2613.9|2607.9|2613.1|2607.1|5
1635391630000|2021-10-28 03:27:10|2613.8|2607.8|2613.4|2607.4|2613.8|2607.8|2612.8|2606.8|5
1635391640000|2021-10-28 03:27:20|2613.8|2607.8|2613.4|2607.4|2613.8|2607.8|2613.1|2607.1|5
1635391650000|2021-10-28 03:27:30|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|8
1635391660000|2021-10-28 03:27:40|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1635391670000|2021-10-28 03:27:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1635391680000|2021-10-28 03:28:00|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|4
1635391690000|2021-10-28 03:28:10|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1635391700000|2021-10-28 03:28:20|2613.4|2607.4|2613.5|2607.5|2613.9|2607.9|2613.4|2607.4|7
1635391710000|2021-10-28 03:28:30|2613.8|2607.8|2613.6|2607.6|2613.8|2607.8|2613.6|2607.6|2
1635391720000|2021-10-28 03:28:40|2613.8|2607.8|2613.9|2607.9|2613.9|2607.9|2613.8|2607.8|2
1635391730000|2021-10-28 03:28:50|2613.6|2607.6|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|3
1635391760000|2021-10-28 03:29:20|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1635391780000|2021-10-28 03:29:40|2613.1|2607.1|2611.4|2605.4|2613.1|2607.1|2611.4|2605.4|4
1635391790000|2021-10-28 03:29:50|2611.3|2605.3|2611.1|2605.1|2611.3|2605.3|2610.9|2604.9|4
1635391810000|2021-10-28 03:30:10|2611.6|2605.6|2613.8|2607.8|2613.8|2607.8|2611.6|2605.6|2
1635391850000|2021-10-28 03:30:50|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1635391960000|2021-10-28 03:32:40|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1635391970000|2021-10-28 03:32:50|2613.4|2607.4|2610.9|2604.9|2613.4|2607.4|2610.9|2604.9|4
1635391990000|2021-10-28 03:33:10|2610.6|2604.6|2610|2604|2610.6|2604.6|2610|2604|5
1635392000000|2021-10-28 03:33:20|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1635392010000|2021-10-28 03:33:30|2609.9|2603.9|2608.9|2602.9|2609.9|2603.9|2608.9|2602.9|2
1635392020000|2021-10-28 03:33:40|2608.6|2602.6|2608.6|2602.6|2608.9|2602.9|2608.4|2602.4|4
1635392030000|2021-10-28 03:33:50|2608.8|2602.8|2611.1|2605.1|2611.1|2605.1|2608.8|2602.8|4
1635392050000|2021-10-28 03:34:10|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1635392090000|2021-10-28 03:34:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1635392100000|2021-10-28 03:35:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1635392110000|2021-10-28 03:35:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1635392120000|2021-10-28 03:35:20|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1635392150000|2021-10-28 03:35:50|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1635392180000|2021-10-28 03:36:20|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1635392220000|2021-10-28 03:37:00|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1635392250000|2021-10-28 03:37:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1635392260000|2021-10-28 03:37:40|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1635392280000|2021-10-28 03:38:00|2611|2605|2611.1|2605.1|2611.1|2605.1|2611|2605|2
1635392290000|2021-10-28 03:38:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1635392300000|2021-10-28 03:38:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1635392310000|2021-10-28 03:38:30|2610.9|2604.9|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|2
1635392340000|2021-10-28 03:39:00|2610.1|2604.1|2609.8|2603.8|2610.1|2604.1|2609.8|2603.8|2
1635392380000|2021-10-28 03:39:40|2609.9|2603.9|2610.6|2604.6|2610.6|2604.6|2609.9|2603.9|2
1635392390000|2021-10-28 03:39:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1635392400000|2021-10-28 03:40:00|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|3
1635392410000|2021-10-28 03:40:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1635392420000|2021-10-28 03:40:20|2611.5|2605.5|2611.9|2605.9|2611.9|2605.9|2611.5|2605.5|2
1635392430000|2021-10-28 03:40:30|2612|2606|2611.9|2605.9|2612|2606|2611.9|2605.9|2
1635392440000|2021-10-28 03:40:40|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|3
1635392450000|2021-10-28 03:40:50|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1635392500000|2021-10-28 03:41:40|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1635392510000|2021-10-28 03:41:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1635392560000|2021-10-28 03:42:40|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1635392610000|2021-10-28 03:43:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1635392640000|2021-10-28 03:44:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1635392650000|2021-10-28 03:44:10|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1635392660000|2021-10-28 03:44:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1635392690000|2021-10-28 03:44:50|2611|2605|2610.9|2604.9|2611|2605|2610.9|2604.9|2
1635392700000|2021-10-28 03:45:00|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1635392770000|2021-10-28 03:46:10|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1635392820000|2021-10-28 03:47:00|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1635392870000|2021-10-28 03:47:50|2609.9|2603.9|2609.8|2603.8|2609.9|2603.9|2609.8|2603.8|2
1635392880000|2021-10-28 03:48:00|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|2
1635392900000|2021-10-28 03:48:20|2608.3|2602.3|2608.9|2602.9|2608.9|2602.9|2608.3|2602.3|2
1635392930000|2021-10-28 03:48:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1635392980000|2021-10-28 03:49:40|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|2
1635393030000|2021-10-28 03:50:30|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1635393090000|2021-10-28 03:51:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1635393130000|2021-10-28 03:52:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1635393160000|2021-10-28 03:52:40|2608.5|2602.5|2608.6|2602.6|2608.6|2602.6|2608.5|2602.5|2
1635393190000|2021-10-28 03:53:10|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1635393250000|2021-10-28 03:54:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1635393410000|2021-10-28 03:56:50|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1635393550000|2021-10-28 03:59:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1635393590000|2021-10-28 03:59:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1635393640000|2021-10-28 04:00:40|2609|2603|2605.9|2599.9|2609|2603|2605.9|2599.9|4
1635393660000|2021-10-28 04:01:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1635393670000|2021-10-28 04:01:10|2606.9|2600.9|2607.6|2601.6|2607.6|2601.6|2606.9|2600.9|2
1635393700000|2021-10-28 04:01:40|2608.6|2602.6|2607.3|2601.3|2608.6|2602.6|2607.3|2601.3|2
1635393750000|2021-10-28 04:02:30|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|4
1635393780000|2021-10-28 04:03:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1635393900000|2021-10-28 04:05:00|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1635393940000|2021-10-28 04:05:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1635394160000|2021-10-28 04:09:20|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1635394220000|2021-10-28 04:10:20|2607.5|2601.5|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|4
1635394370000|2021-10-28 04:12:50|2607.6|2601.6|2607.3|2601.3|2607.6|2601.6|2607.3|2601.3|2
1635394420000|2021-10-28 04:13:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1635394540000|2021-10-28 04:15:40|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1635394560000|2021-10-28 04:16:00|2606.9|2600.9|2607.5|2601.5|2607.5|2601.5|2606.9|2600.9|2
1635394570000|2021-10-28 04:16:10|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1635394580000|2021-10-28 04:16:20|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|3
1635394700000|2021-10-28 04:18:20|2607.6|2601.6|2607.1|2601.1|2607.6|2601.6|2607.1|2601.1|2
1635394730000|2021-10-28 04:18:50|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1635394750000|2021-10-28 04:19:10|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1635394910000|2021-10-28 04:21:50|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1635395010000|2021-10-28 04:23:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1635395080000|2021-10-28 04:24:40|2607.9|2601.9|2607.1|2601.1|2607.9|2601.9|2607.1|2601.1|2
1635395090000|2021-10-28 04:24:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1635395120000|2021-10-28 04:25:20|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1635395130000|2021-10-28 04:25:30|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1635395140000|2021-10-28 04:25:40|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1635395190000|2021-10-28 04:26:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1635395240000|2021-10-28 04:27:20|2607.6|2601.6|2607.1|2601.1|2607.9|2601.9|2607.1|2601.1|4
1635395330000|2021-10-28 04:28:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1635395340000|2021-10-28 04:29:00|2607.1|2601.1|2608.8|2602.8|2608.8|2602.8|2607.1|2601.1|3
1635395360000|2021-10-28 04:29:20|2609.4|2603.4|2609.6|2603.6|2609.9|2603.9|2609.1|2603.1|5
1635395390000|2021-10-28 04:29:50|2609.4|2603.4|2608.6|2602.6|2609.4|2603.4|2608.6|2602.6|3
1635395400000|2021-10-28 04:30:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1635395410000|2021-10-28 04:30:10|2609|2603|2609.1|2603.1|2609.1|2603.1|2609|2603|2
1635395460000|2021-10-28 04:31:00|2609|2603|2608.9|2602.9|2609|2603|2608.9|2602.9|2
1635395490000|2021-10-28 04:31:30|2608.5|2602.5|2607.9|2601.9|2608.5|2602.5|2607.9|2601.9|2
1635395510000|2021-10-28 04:31:50|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1635395520000|2021-10-28 04:32:00|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1635395580000|2021-10-28 04:33:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1635395610000|2021-10-28 04:33:30|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|2
1635395620000|2021-10-28 04:33:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1635395650000|2021-10-28 04:34:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1635395660000|2021-10-28 04:34:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1635395700000|2021-10-28 04:35:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1635395790000|2021-10-28 04:36:30|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1635395810000|2021-10-28 04:36:50|2608.6|2602.6|2610.4|2604.4|2610.4|2604.4|2608.6|2602.6|2
1635395910000|2021-10-28 04:38:30|2610.1|2604.1|2609.1|2603.1|2610.1|2604.1|2609.1|2603.1|2
1635396000000|2021-10-28 04:40:00|2609.6|2603.6|2610|2604|2610|2604|2609.6|2603.6|2
1635396050000|2021-10-28 04:40:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1635396070000|2021-10-28 04:41:10|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1635396110000|2021-10-28 04:41:50|2610|2604|2610|2604|2610|2604|2610|2604|1
1635396160000|2021-10-28 04:42:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1635396170000|2021-10-28 04:42:50|2610|2604|2610|2604|2610|2604|2610|2604|1
1635396200000|2021-10-28 04:43:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|3
1635396220000|2021-10-28 04:43:40|2609.8|2603.8|2610.1|2604.1|2610.1|2604.1|2609.8|2603.8|3
1635396260000|2021-10-28 04:44:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1635396310000|2021-10-28 04:45:10|2610.9|2604.9|2612.6|2606.6|2612.6|2606.6|2610.9|2604.9|2
1635396330000|2021-10-28 04:45:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1635396360000|2021-10-28 04:46:00|2612.6|2606.6|2615.6|2609.6|2615.6|2609.6|2612.6|2606.6|4
1635396380000|2021-10-28 04:46:20|2615.4|2609.4|2613.5|2607.5|2615.4|2609.4|2613.5|2607.5|7
1635396390000|2021-10-28 04:46:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1635396420000|2021-10-28 04:47:00|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|2
1635396430000|2021-10-28 04:47:10|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1635396440000|2021-10-28 04:47:20|2613.9|2607.9|2614.6|2608.6|2614.8|2608.8|2613.9|2607.9|5
1635396450000|2021-10-28 04:47:30|2615.1|2609.1|2615.1|2609.1|2615.9|2609.9|2615.1|2609.1|6
1635396460000|2021-10-28 04:47:40|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|2
1635396490000|2021-10-28 04:48:10|2615.1|2609.1|2616.1|2610.1|2616.1|2610.1|2615.1|2609.1|2
1635396500000|2021-10-28 04:48:20|2615.8|2609.8|2616.6|2610.6|2616.8|2610.8|2615.8|2609.8|3
1635396510000|2021-10-28 04:48:30|2616.9|2610.9|2618.9|2612.9|2618.9|2612.9|2616.9|2610.9|5
1635396540000|2021-10-28 04:49:00|2619.1|2613.1|2619.9|2613.9|2620.1|2614.1|2619.1|2613.1|3
1635396570000|2021-10-28 04:49:30|2620.1|2614.1|2621.4|2615.4|2621.4|2615.4|2620.1|2614.1|3
1635396580000|2021-10-28 04:49:40|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.6|2614.6|2
1635396600000|2021-10-28 04:50:00|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1635396610000|2021-10-28 04:50:10|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1635396630000|2021-10-28 04:50:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1635396640000|2021-10-28 04:50:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1635396710000|2021-10-28 04:51:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1635396740000|2021-10-28 04:52:20|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1635396770000|2021-10-28 04:52:50|2622.1|2616.1|2623.6|2617.6|2623.6|2617.6|2622.1|2616.1|2
1635396780000|2021-10-28 04:53:00|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|2
1635396800000|2021-10-28 04:53:20|2623|2617|2623.9|2617.9|2623.9|2617.9|2623|2617|2
1635396810000|2021-10-28 04:53:30|2624.1|2618.1|2623.8|2617.8|2624.1|2618.1|2623.8|2617.8|3
1635396830000|2021-10-28 04:53:50|2624|2618|2624.1|2618.1|2624.1|2618.1|2624|2618|2
1635397020000|2021-10-28 04:57:00|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|3
1635397140000|2021-10-28 04:59:00|2624.8|2618.8|2626.9|2620.9|2626.9|2620.9|2624.8|2618.8|2
1635397160000|2021-10-28 04:59:20|2627.3|2621.3|2630.3|2624.3|2630.3|2624.3|2627.3|2621.3|2
1635397180000|2021-10-28 04:59:40|2630.5|2624.5|2630.6|2624.6|2631|2625|2630.5|2624.5|3
1635397190000|2021-10-28 04:59:50|2630.9|2624.9|2629.1|2623.1|2630.9|2624.9|2629.1|2623.1|2
1635397240000|2021-10-28 05:00:40|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1635397260000|2021-10-28 05:01:00|2631.4|2625.4|2630.5|2624.5|2631.4|2625.4|2630.5|2624.5|2
1635397270000|2021-10-28 05:01:10|2630.1|2624.1|2630|2624|2630.1|2624.1|2630|2624|2
1635397280000|2021-10-28 05:01:20|2629.8|2623.8|2629.1|2623.1|2629.8|2623.8|2629.1|2623.1|2
1635397290000|2021-10-28 05:01:30|2630|2624|2629.4|2623.4|2630.1|2624.1|2628.9|2622.9|4
1635397300000|2021-10-28 05:01:40|2629.5|2623.5|2631.4|2625.4|2631.4|2625.4|2629.5|2623.5|2
1635397310000|2021-10-28 05:01:50|2631.3|2625.3|2631.9|2625.9|2631.9|2625.9|2631.3|2625.3|3
1635397320000|2021-10-28 05:02:00|2632|2626|2631.9|2625.9|2632|2626|2631.9|2625.9|2
1635397340000|2021-10-28 05:02:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1635397350000|2021-10-28 05:02:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1635397370000|2021-10-28 05:02:50|2632.9|2626.9|2635.9|2629.9|2635.9|2629.9|2632.9|2626.9|2
1635397380000|2021-10-28 05:03:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1635397390000|2021-10-28 05:03:10|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|3
1635397430000|2021-10-28 05:03:50|2635.8|2629.8|2635.1|2629.1|2635.8|2629.8|2635.1|2629.1|3
1635397460000|2021-10-28 05:04:20|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|2
1635397490000|2021-10-28 05:04:50|2636.6|2630.6|2637.6|2631.6|2637.6|2631.6|2636.6|2630.6|4
1635397510000|2021-10-28 05:05:10|2638.1|2632.1|2638.6|2632.6|2638.6|2632.6|2638.1|2632.1|2
1635397520000|2021-10-28 05:05:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1635397540000|2021-10-28 05:05:40|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1635397550000|2021-10-28 05:05:50|2639.4|2633.4|2640.4|2634.4|2640.4|2634.4|2639.4|2633.4|2
1635397560000|2021-10-28 05:06:00|2640.6|2634.6|2640.9|2634.9|2641.1|2635.1|2640.6|2634.6|3
1635397570000|2021-10-28 05:06:10|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1635397600000|2021-10-28 05:06:40|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1635397610000|2021-10-28 05:06:50|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1635397620000|2021-10-28 05:07:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1635397630000|2021-10-28 05:07:10|2640|2634|2640.6|2634.6|2640.6|2634.6|2640|2634|2
1635397640000|2021-10-28 05:07:20|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1635397650000|2021-10-28 05:07:30|2639.1|2633.1|2640.1|2634.1|2640.1|2634.1|2637.4|2631.4|4
1635397670000|2021-10-28 05:07:50|2639.8|2633.8|2639.6|2633.6|2639.8|2633.8|2639.6|2633.6|2
1635397690000|2021-10-28 05:08:10|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|2
1635397700000|2021-10-28 05:08:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1635397730000|2021-10-28 05:08:50|2638.6|2632.6|2638.9|2632.9|2639.1|2633.1|2638.6|2632.6|3
1635397750000|2021-10-28 05:09:10|2638.4|2632.4|2637.1|2631.1|2638.4|2632.4|2637.1|2631.1|4
1635397760000|2021-10-28 05:09:20|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1635397780000|2021-10-28 05:09:40|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1635397790000|2021-10-28 05:09:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1635397800000|2021-10-28 05:10:00|2634.4|2628.4|2634.3|2628.3|2634.4|2628.4|2634.3|2628.3|2
1635397850000|2021-10-28 05:10:50|2634.5|2628.5|2633.4|2627.4|2634.5|2628.5|2633.4|2627.4|2
1635397860000|2021-10-28 05:11:00|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1635397870000|2021-10-28 05:11:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1635397880000|2021-10-28 05:11:20|2634.1|2628.1|2632.9|2626.9|2634.4|2628.4|2632.9|2626.9|4
1635397890000|2021-10-28 05:11:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1635397900000|2021-10-28 05:11:40|2634.1|2628.1|2636.6|2630.6|2636.6|2630.6|2634.1|2628.1|2
1635397920000|2021-10-28 05:12:00|2636.1|2630.1|2635.5|2629.5|2636.1|2630.1|2635.5|2629.5|3
1635397960000|2021-10-28 05:12:40|2635.8|2629.8|2636.4|2630.4|2636.4|2630.4|2635.8|2629.8|2
1635397970000|2021-10-28 05:12:50|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1635398080000|2021-10-28 05:14:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1635398130000|2021-10-28 05:15:30|2636.9|2630.9|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|3
1635398170000|2021-10-28 05:16:10|2636.1|2630.1|2635.1|2629.1|2636.1|2630.1|2635.1|2629.1|2
1635398200000|2021-10-28 05:16:40|2634.8|2628.8|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|3
1635398340000|2021-10-28 05:19:00|2635.6|2629.6|2635.4|2629.4|2636.4|2630.4|2635.4|2629.4|4
1635398380000|2021-10-28 05:19:40|2634.9|2628.9|2633.4|2627.4|2634.9|2628.9|2633.4|2627.4|2
1635398390000|2021-10-28 05:19:50|2633.8|2627.8|2633.9|2627.9|2633.9|2627.9|2633.8|2627.8|2
1635398410000|2021-10-28 05:20:10|2633.1|2627.1|2633|2627|2633.1|2627.1|2633|2627|2
1635398430000|2021-10-28 05:20:30|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1635398450000|2021-10-28 05:20:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1635398470000|2021-10-28 05:21:10|2631.1|2625.1|2629.9|2623.9|2631.1|2625.1|2629.9|2623.9|2
1635398480000|2021-10-28 05:21:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1635398570000|2021-10-28 05:22:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1635398580000|2021-10-28 05:23:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1635398630000|2021-10-28 05:23:50|2629.4|2623.4|2627.9|2621.9|2629.4|2623.4|2627.9|2621.9|2
1635398640000|2021-10-28 05:24:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1635398650000|2021-10-28 05:24:10|2626.9|2620.9|2626.5|2620.5|2626.9|2620.9|2626.5|2620.5|3
1635398680000|2021-10-28 05:24:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1635398710000|2021-10-28 05:25:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1635398720000|2021-10-28 05:25:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1635398730000|2021-10-28 05:25:30|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1635398740000|2021-10-28 05:25:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1635398780000|2021-10-28 05:26:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1635398800000|2021-10-28 05:26:40|2626.3|2620.3|2626.6|2620.6|2626.6|2620.6|2626.3|2620.3|2
1635398820000|2021-10-28 05:27:00|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2625.9|2619.9|3
1635398920000|2021-10-28 05:28:40|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|3
1635398930000|2021-10-28 05:28:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1635398960000|2021-10-28 05:29:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1635399000000|2021-10-28 05:30:00|2626.8|2620.8|2630.1|2624.1|2630.1|2624.1|2626.6|2620.6|9
1635399010000|2021-10-28 05:30:10|2630.4|2624.4|2631.4|2625.4|2631.4|2625.4|2630.4|2624.4|5
1635399020000|2021-10-28 05:30:20|2631.6|2625.6|2631.6|2625.6|2634.4|2628.4|2631.4|2625.4|10
1635399030000|2021-10-28 05:30:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1635399040000|2021-10-28 05:30:40|2632.1|2626.1|2633.4|2627.4|2633.4|2627.4|2632.1|2626.1|3
1635399050000|2021-10-28 05:30:50|2633.6|2627.6|2634.6|2628.6|2634.6|2628.6|2633.6|2627.6|9
1635399060000|2021-10-28 05:31:00|2634.4|2628.4|2632|2626|2634.4|2628.4|2632|2626|9
1635399070000|2021-10-28 05:31:10|2631.9|2625.9|2631.6|2625.6|2632|2626|2630.4|2624.4|11
1635399080000|2021-10-28 05:31:20|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.1|2624.1|8
1635399090000|2021-10-28 05:31:30|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.4|2624.4|6
1635399100000|2021-10-28 05:31:40|2630.3|2624.3|2631.6|2625.6|2631.9|2625.9|2630.3|2624.3|14
1635399110000|2021-10-28 05:31:50|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2630.4|2624.4|13
1635399130000|2021-10-28 05:32:10|2631.6|2625.6|2633.6|2627.6|2633.6|2627.6|2631.6|2625.6|6
1635399140000|2021-10-28 05:32:20|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1635399150000|2021-10-28 05:32:30|2633.3|2627.3|2633.1|2627.1|2633.9|2627.9|2632.9|2626.9|9
1635399160000|2021-10-28 05:32:40|2633.4|2627.4|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|4
1635399170000|2021-10-28 05:32:50|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2632.3|2626.3|7
1635399180000|2021-10-28 05:33:00|2633.4|2627.4|2632.6|2626.6|2633.4|2627.4|2632.6|2626.6|7
1635399190000|2021-10-28 05:33:10|2634.1|2628.1|2632.5|2626.5|2634.1|2628.1|2632.5|2626.5|4
1635399200000|2021-10-28 05:33:20|2632.1|2626.1|2630.6|2624.6|2632.4|2626.4|2630.6|2624.6|9
1635399210000|2021-10-28 05:33:30|2630.4|2624.4|2628.6|2622.6|2630.4|2624.4|2628.6|2622.6|7
1635399220000|2021-10-28 05:33:40|2628.8|2622.8|2627|2621|2628.8|2622.8|2626.4|2620.4|13
1635399230000|2021-10-28 05:33:50|2626.9|2620.9|2627.4|2621.4|2628.1|2622.1|2626.9|2620.9|5
1635399240000|2021-10-28 05:34:00|2628.4|2622.4|2627.6|2621.6|2629.1|2623.1|2627.6|2621.6|6
1635399250000|2021-10-28 05:34:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.3|2621.3|5
1635399260000|2021-10-28 05:34:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|5
1635399270000|2021-10-28 05:34:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.4|2620.4|5
1635399280000|2021-10-28 05:34:40|2626.8|2620.8|2626.1|2620.1|2626.8|2620.8|2626.1|2620.1|4
1635399290000|2021-10-28 05:34:50|2626.4|2620.4|2625.1|2619.1|2626.4|2620.4|2624.9|2618.9|7
1635399300000|2021-10-28 05:35:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1635399310000|2021-10-28 05:35:10|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1635399320000|2021-10-28 05:35:20|2624.4|2618.4|2623.4|2617.4|2624.4|2618.4|2623.4|2617.4|4
1635399330000|2021-10-28 05:35:30|2623.3|2617.3|2621.4|2615.4|2623.4|2617.4|2621.4|2615.4|8
1635399340000|2021-10-28 05:35:40|2621.6|2615.6|2622|2616|2622|2616|2620.9|2614.9|4
1635399350000|2021-10-28 05:35:50|2622.5|2616.5|2622.9|2616.9|2623.1|2617.1|2622.5|2616.5|3
1635399360000|2021-10-28 05:36:00|2623|2617|2624.1|2618.1|2625.1|2619.1|2623|2617|6
1635399370000|2021-10-28 05:36:10|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|2
1635399380000|2021-10-28 05:36:20|2625|2619|2624.9|2618.9|2625.9|2619.9|2624.6|2618.6|7
1635399400000|2021-10-28 05:36:40|2625|2619|2625.1|2619.1|2625.1|2619.1|2625|2619|2
1635399410000|2021-10-28 05:36:50|2624.4|2618.4|2621.9|2615.9|2624.4|2618.4|2621.9|2615.9|7
1635399430000|2021-10-28 05:37:10|2621.6|2615.6|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|3
1635399440000|2021-10-28 05:37:20|2622|2616|2624.1|2618.1|2624.4|2618.4|2622|2616|6
1635399450000|2021-10-28 05:37:30|2624.5|2618.5|2624.4|2618.4|2624.5|2618.5|2624.4|2618.4|2
1635399460000|2021-10-28 05:37:40|2624.1|2618.1|2624.4|2618.4|2624.9|2618.9|2624.1|2618.1|4
1635399470000|2021-10-28 05:37:50|2624.3|2618.3|2626.4|2620.4|2626.4|2620.4|2624.3|2618.3|6
1635399480000|2021-10-28 05:38:00|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1635399490000|2021-10-28 05:38:10|2627.5|2621.5|2627.1|2621.1|2628.1|2622.1|2627.1|2621.1|6
1635399500000|2021-10-28 05:38:20|2626.9|2620.9|2626.1|2620.1|2626.9|2620.9|2626.1|2620.1|5
1635399510000|2021-10-28 05:38:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1635399520000|2021-10-28 05:38:40|2626.1|2620.1|2624.4|2618.4|2626.1|2620.1|2624.4|2618.4|5
1635399530000|2021-10-28 05:38:50|2624.3|2618.3|2624.4|2618.4|2624.4|2618.4|2624.3|2618.3|2
1635399540000|2021-10-28 05:39:00|2624.1|2618.1|2624|2618|2624.4|2618.4|2623.9|2617.9|7
1635399550000|2021-10-28 05:39:10|2623.9|2617.9|2624.3|2618.3|2624.3|2618.3|2623.5|2617.5|7
1635399560000|2021-10-28 05:39:20|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2622.9|2616.9|5
1635399570000|2021-10-28 05:39:30|2623.4|2617.4|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|6
1635399580000|2021-10-28 05:39:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|3
1635399590000|2021-10-28 05:39:50|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|3
1635399600000|2021-10-28 05:40:00|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|6
1635399610000|2021-10-28 05:40:10|2624.1|2618.1|2625.4|2619.4|2625.4|2619.4|2624.1|2618.1|4
1635399620000|2021-10-28 05:40:20|2625.6|2619.6|2627.4|2621.4|2627.4|2621.4|2625.6|2619.6|2
1635399630000|2021-10-28 05:40:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1635399640000|2021-10-28 05:40:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1635399650000|2021-10-28 05:40:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1635399660000|2021-10-28 05:41:00|2627.9|2621.9|2629.9|2623.9|2629.9|2623.9|2627.9|2621.9|5
1635399670000|2021-10-28 05:41:10|2630.1|2624.1|2633.4|2627.4|2633.4|2627.4|2630.1|2624.1|10
1635399680000|2021-10-28 05:41:20|2633.6|2627.6|2635.4|2629.4|2636.9|2630.9|2633.6|2627.6|6
1635399690000|2021-10-28 05:41:30|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1635399700000|2021-10-28 05:41:40|2635|2629|2634.6|2628.6|2635|2629|2634.4|2628.4|3
1635399710000|2021-10-28 05:41:50|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1635399720000|2021-10-28 05:42:00|2634.3|2628.3|2634|2628|2634.3|2628.3|2633.9|2627.9|3
1635399730000|2021-10-28 05:42:10|2634.4|2628.4|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|2
1635399740000|2021-10-28 05:42:20|2634.6|2628.6|2633.6|2627.6|2634.6|2628.6|2633.6|2627.6|4
1635399750000|2021-10-28 05:42:30|2633.1|2627.1|2631.6|2625.6|2633.1|2627.1|2631.4|2625.4|7
1635399770000|2021-10-28 05:42:50|2631.9|2625.9|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|4
1635399790000|2021-10-28 05:43:10|2631.9|2625.9|2631|2625|2633.5|2627.5|2631|2625|10
1635399800000|2021-10-28 05:43:20|2631.3|2625.3|2631.1|2625.1|2631.6|2625.6|2630.9|2624.9|5
1635399810000|2021-10-28 05:43:30|2630.9|2624.9|2629.1|2623.1|2630.9|2624.9|2629.1|2623.1|7
1635399820000|2021-10-28 05:43:40|2629.4|2623.4|2631.6|2625.6|2631.6|2625.6|2629.4|2623.4|10
1635399830000|2021-10-28 05:43:50|2631.4|2625.4|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|8
1635399840000|2021-10-28 05:44:00|2631.9|2625.9|2633.6|2627.6|2633.6|2627.6|2631.6|2625.6|4
1635399850000|2021-10-28 05:44:10|2633.8|2627.8|2634.6|2628.6|2634.6|2628.6|2633.8|2627.8|4
1635399860000|2021-10-28 05:44:20|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1635399870000|2021-10-28 05:44:30|2636.3|2630.3|2637.4|2631.4|2638.8|2632.8|2636.3|2630.3|10
1635399880000|2021-10-28 05:44:40|2637.6|2631.6|2638.1|2632.1|2638.3|2632.3|2637.4|2631.4|10
1635399890000|2021-10-28 05:44:50|2638.3|2632.3|2641.4|2635.4|2641.4|2635.4|2638.3|2632.3|9
1635399900000|2021-10-28 05:45:00|2641.9|2635.9|2644.4|2638.4|2645.1|2639.1|2641.9|2635.9|11
1635399910000|2021-10-28 05:45:10|2644.1|2638.1|2645.6|2639.6|2645.6|2639.6|2644.1|2638.1|11
1635399920000|2021-10-28 05:45:20|2645.4|2639.4|2646.1|2640.1|2646.6|2640.6|2645.4|2639.4|6
1635399930000|2021-10-28 05:45:30|2645.9|2639.9|2649.4|2643.4|2649.4|2643.4|2645.9|2639.9|9
1635399940000|2021-10-28 05:45:40|2649.6|2643.6|2648.5|2642.5|2649.6|2643.6|2648|2642|8
1635399950000|2021-10-28 05:45:50|2648.8|2642.8|2649.4|2643.4|2649.4|2643.4|2648.8|2642.8|2
1635399960000|2021-10-28 05:46:00|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2646.9|2640.9|7
1635399970000|2021-10-28 05:46:10|2648.6|2642.6|2647.6|2641.6|2650.4|2644.4|2647.6|2641.6|10
1635399980000|2021-10-28 05:46:20|2648.4|2642.4|2646.6|2640.6|2648.4|2642.4|2646.6|2640.6|6
1635399990000|2021-10-28 05:46:30|2646.9|2640.9|2649|2643|2649|2643|2646.9|2640.9|5
1635400000000|2021-10-28 05:46:40|2649.4|2643.4|2651.1|2645.1|2651.1|2645.1|2649.4|2643.4|4
1635400010000|2021-10-28 05:46:50|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|5
1635400030000|2021-10-28 05:47:10|2651.9|2645.9|2653.4|2647.4|2653.4|2647.4|2651.1|2645.1|7
1635400040000|2021-10-28 05:47:20|2653.6|2647.6|2655.5|2649.5|2655.5|2649.5|2653.6|2647.6|7
1635400050000|2021-10-28 05:47:30|2655.6|2649.6|2655.6|2649.6|2656.3|2650.3|2655.6|2649.6|4
1635400060000|2021-10-28 05:47:40|2655.9|2649.9|2656.6|2650.6|2657.1|2651.1|2655.9|2649.9|6
1635400070000|2021-10-28 05:47:50|2656.9|2650.9|2657.6|2651.6|2658.4|2652.4|2656.9|2650.9|9
1635400080000|2021-10-28 05:48:00|2657.4|2651.4|2658.4|2652.4|2658.4|2652.4|2657.1|2651.1|7
1635400090000|2021-10-28 05:48:10|2657.6|2651.6|2656.6|2650.6|2657.6|2651.6|2656.1|2650.1|10
1635400100000|2021-10-28 05:48:20|2656.4|2650.4|2656.6|2650.6|2656.8|2650.8|2656.4|2650.4|6
1635400110000|2021-10-28 05:48:30|2656.4|2650.4|2657.1|2651.1|2657.1|2651.1|2656.4|2650.4|4
1635400120000|2021-10-28 05:48:40|2658.1|2652.1|2659.4|2653.4|2659.4|2653.4|2658.1|2652.1|4
1635400130000|2021-10-28 05:48:50|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1635400140000|2021-10-28 05:49:00|2659.5|2653.5|2659.4|2653.4|2659.5|2653.5|2659.1|2653.1|3
1635400150000|2021-10-28 05:49:10|2658.9|2652.9|2657|2651|2658.9|2652.9|2657|2651|2
1635400160000|2021-10-28 05:49:20|2657.4|2651.4|2658.9|2652.9|2659.6|2653.6|2657.4|2651.4|6
1635400170000|2021-10-28 05:49:30|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2658.1|2652.1|4
1635400180000|2021-10-28 05:49:40|2658.6|2652.6|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|3
1635400190000|2021-10-28 05:49:50|2658.8|2652.8|2659.1|2653.1|2659.1|2653.1|2657.3|2651.3|7
1635400200000|2021-10-28 05:50:00|2659.4|2653.4|2659.3|2653.3|2659.4|2653.4|2659.1|2653.1|3
1635400210000|2021-10-28 05:50:10|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.1|2652.1|3
1635400220000|2021-10-28 05:50:20|2659.4|2653.4|2661.9|2655.9|2661.9|2655.9|2659.4|2653.4|3
1635400230000|2021-10-28 05:50:30|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1635400240000|2021-10-28 05:50:40|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1635400250000|2021-10-28 05:50:50|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|5
1635400260000|2021-10-28 05:51:00|2662.3|2656.3|2663.9|2657.9|2663.9|2657.9|2662|2656|8
1635400270000|2021-10-28 05:51:10|2664|2658|2665.9|2659.9|2665.9|2659.9|2664|2658|4
1635400280000|2021-10-28 05:51:20|2666.1|2660.1|2665.9|2659.9|2667.1|2661.1|2665.9|2659.9|6
1635400290000|2021-10-28 05:51:30|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1635400300000|2021-10-28 05:51:40|2666.4|2660.4|2667.4|2661.4|2667.4|2661.4|2666.4|2660.4|2
1635400310000|2021-10-28 05:51:50|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1635400320000|2021-10-28 05:52:00|2667|2661|2667|2661|2667|2661|2667|2661|1
1635400330000|2021-10-28 05:52:10|2666.8|2660.8|2664.5|2658.5|2667.9|2661.9|2664.5|2658.5|8
1635400340000|2021-10-28 05:52:20|2664.6|2658.6|2666.9|2660.9|2666.9|2660.9|2664.6|2658.6|4
1635400350000|2021-10-28 05:52:30|2668.1|2662.1|2667.4|2661.4|2668.1|2662.1|2667.1|2661.1|8
1635400360000|2021-10-28 05:52:40|2667.6|2661.6|2670.1|2664.1|2670.1|2664.1|2667.1|2661.1|10
1635400370000|2021-10-28 05:52:50|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1635400380000|2021-10-28 05:53:00|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1635400390000|2021-10-28 05:53:10|2671.1|2665.1|2671.9|2665.9|2671.9|2665.9|2671.1|2665.1|3
1635400400000|2021-10-28 05:53:20|2672.4|2666.4|2671.9|2665.9|2672.4|2666.4|2671.9|2665.9|4
1635400410000|2021-10-28 05:53:30|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|3
1635400420000|2021-10-28 05:53:40|2672.3|2666.3|2674.6|2668.6|2674.9|2668.9|2672.3|2666.3|7
1635400430000|2021-10-28 05:53:50|2674.5|2668.5|2675.1|2669.1|2675.3|2669.3|2674.5|2668.5|6
1635400440000|2021-10-28 05:54:00|2676|2670|2676.4|2670.4|2676.4|2670.4|2675.9|2669.9|4
1635400450000|2021-10-28 05:54:10|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1635400480000|2021-10-28 05:54:40|2677|2671|2678.4|2672.4|2678.4|2672.4|2677|2671|7
1635400490000|2021-10-28 05:54:50|2679.4|2673.4|2680.4|2674.4|2680.4|2674.4|2679.4|2673.4|2
1635400500000|2021-10-28 05:55:00|2680.1|2674.1|2680|2674|2680.1|2674.1|2680|2674|2
1635400520000|2021-10-28 05:55:20|2680.1|2674.1|2681.1|2675.1|2681.1|2675.1|2680.1|2674.1|2
1635400530000|2021-10-28 05:55:30|2681.5|2675.5|2681.4|2675.4|2681.5|2675.5|2681.4|2675.4|2
1635400540000|2021-10-28 05:55:40|2681.9|2675.9|2684.4|2678.4|2684.4|2678.4|2681.9|2675.9|9
1635400570000|2021-10-28 05:56:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2681.4|2675.4|10
1635400580000|2021-10-28 05:56:20|2683.6|2677.6|2680.9|2674.9|2683.6|2677.6|2680.9|2674.9|9
1635400590000|2021-10-28 05:56:30|2681.3|2675.3|2680.4|2674.4|2681.6|2675.6|2680.1|2674.1|11
1635400600000|2021-10-28 05:56:40|2680.1|2674.1|2679.6|2673.6|2680.1|2674.1|2677.9|2671.9|12
1635400610000|2021-10-28 05:56:50|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1635400620000|2021-10-28 05:57:00|2679.6|2673.6|2678.6|2672.6|2679.6|2673.6|2678.6|2672.6|6
1635400630000|2021-10-28 05:57:10|2677.5|2671.5|2679.1|2673.1|2679.1|2673.1|2677.5|2671.5|7
1635400640000|2021-10-28 05:57:20|2679.8|2673.8|2680.4|2674.4|2681.1|2675.1|2679.8|2673.8|6
1635400650000|2021-10-28 05:57:30|2680.5|2674.5|2680.6|2674.6|2681.1|2675.1|2680.5|2674.5|3
1635400660000|2021-10-28 05:57:40|2681.1|2675.1|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|3
1635400690000|2021-10-28 05:58:10|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|4
1635400700000|2021-10-28 05:58:20|2680.1|2674.1|2681.6|2675.6|2681.6|2675.6|2679.9|2673.9|6
1635400710000|2021-10-28 05:58:30|2681.9|2675.9|2682.9|2676.9|2682.9|2676.9|2681.9|2675.9|11
1635400720000|2021-10-28 05:58:40|2683.9|2677.9|2686.5|2680.5|2686.5|2680.5|2683.9|2677.9|9
1635400730000|2021-10-28 05:58:50|2686.9|2680.9|2690.4|2684.4|2690.4|2684.4|2686.4|2680.4|20
1635400740000|2021-10-28 05:59:00|2690.1|2684.1|2689.9|2683.9|2690.9|2684.9|2689.9|2683.9|15
1635400750000|2021-10-28 05:59:10|2689.1|2683.1|2690.3|2684.3|2690.6|2684.6|2688.9|2682.9|20
1635400760000|2021-10-28 05:59:20|2690.6|2684.6|2689.6|2683.6|2690.6|2684.6|2689.6|2683.6|20
1635400770000|2021-10-28 05:59:30|2690.1|2684.1|2696.4|2690.4|2696.4|2690.4|2689.9|2683.9|20
1635400780000|2021-10-28 05:59:40|2696.1|2690.1|2694.1|2688.1|2696.6|2690.6|2694.1|2688.1|16
1635400790000|2021-10-28 05:59:50|2693.9|2687.9|2700.5|2694.5|2700.5|2694.5|2693.4|2687.4|18
1635400800000|2021-10-28 06:00:00|2701.4|2695.4|2701.3|2695.3|2701.4|2695.4|2700.6|2694.6|19
1635400810000|2021-10-28 06:00:10|2701.1|2695.1|2706.4|2700.4|2706.4|2700.4|2700.9|2694.9|27
1635400820000|2021-10-28 06:00:20|2705.9|2699.9|2711.6|2705.6|2711.6|2705.6|2705.9|2699.9|26
1635400830000|2021-10-28 06:00:30|2711.9|2705.9|2713.9|2707.9|2714.6|2708.6|2711.1|2705.1|18
1635400840000|2021-10-28 06:00:40|2714|2708|2717.4|2711.4|2717.4|2711.4|2711.9|2705.9|16
1635400850000|2021-10-28 06:00:50|2716.9|2710.9|2718.6|2712.6|2718.6|2712.6|2716.1|2710.1|16
1635400860000|2021-10-28 06:01:00|2718.4|2712.4|2718.4|2712.4|2719.4|2713.4|2716.9|2710.9|16
1635400870000|2021-10-28 06:01:10|2717.9|2711.9|2711.4|2705.4|2717.9|2711.9|2711.4|2705.4|20
1635400880000|2021-10-28 06:01:20|2711.1|2705.1|2707.1|2701.1|2711.1|2705.1|2707.1|2701.1|16
1635400890000|2021-10-28 06:01:30|2706.6|2700.6|2705.6|2699.6|2709.1|2703.1|2705|2699|16
1635400900000|2021-10-28 06:01:40|2705.9|2699.9|2708.1|2702.1|2708.1|2702.1|2705.6|2699.6|10
1635400910000|2021-10-28 06:01:50|2707.6|2701.6|2709.3|2703.3|2709.3|2703.3|2707.6|2701.6|6
1635400920000|2021-10-28 06:02:00|2709.6|2703.6|2711.1|2705.1|2711.1|2705.1|2709.6|2703.6|8
1635400930000|2021-10-28 06:02:10|2711.3|2705.3|2713.9|2707.9|2713.9|2707.9|2710.9|2704.9|12
1635400940000|2021-10-28 06:02:20|2714.5|2708.5|2718.4|2712.4|2718.4|2712.4|2714.5|2708.5|15
1635400950000|2021-10-28 06:02:30|2718.3|2712.3|2719.9|2713.9|2720.4|2714.4|2718.3|2712.3|8
1635400960000|2021-10-28 06:02:40|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.6|2713.6|4
1635400970000|2021-10-28 06:02:50|2719.6|2713.6|2719.3|2713.3|2719.6|2713.6|2719|2713|5
1635400980000|2021-10-28 06:03:00|2719.4|2713.4|2717.3|2711.3|2719.4|2713.4|2717.3|2711.3|6
1635400990000|2021-10-28 06:03:10|2717|2711|2711.9|2705.9|2717|2711|2711.9|2705.9|6
1635401000000|2021-10-28 06:03:20|2711.4|2705.4|2711.8|2705.8|2712.1|2706.1|2710.9|2704.9|11
1635401010000|2021-10-28 06:03:30|2711.9|2705.9|2713.6|2707.6|2713.6|2707.6|2711.9|2705.9|8
1635401020000|2021-10-28 06:03:40|2714.6|2708.6|2716.4|2710.4|2716.5|2710.5|2713.6|2707.6|18
1635401030000|2021-10-28 06:03:50|2716.6|2710.6|2719|2713|2719.4|2713.4|2716.6|2710.6|12
1635401040000|2021-10-28 06:04:00|2719.4|2713.4|2719.6|2713.6|2720.6|2714.6|2719.1|2713.1|18
1635401050000|2021-10-28 06:04:10|2719.9|2713.9|2716.4|2710.4|2719.9|2713.9|2716.4|2710.4|8
1635401060000|2021-10-28 06:04:20|2715.9|2709.9|2714.6|2708.6|2717.4|2711.4|2714.6|2708.6|16
1635401070000|2021-10-28 06:04:30|2715.1|2709.1|2713.1|2707.1|2715.1|2709.1|2712.4|2706.4|10
1635401080000|2021-10-28 06:04:40|2712.4|2706.4|2715.9|2709.9|2715.9|2709.9|2712.4|2706.4|6
1635401090000|2021-10-28 06:04:50|2716.4|2710.4|2716.9|2710.9|2717.4|2711.4|2716.4|2710.4|5
1635401100000|2021-10-28 06:05:00|2717.1|2711.1|2715.9|2709.9|2717.4|2711.4|2715.9|2709.9|7
1635401110000|2021-10-28 06:05:10|2715.6|2709.6|2711.1|2705.1|2715.6|2709.6|2711.1|2705.1|6
1635401120000|2021-10-28 06:05:20|2711|2705|2710.9|2704.9|2711.4|2705.4|2710.9|2704.9|5
1635401130000|2021-10-28 06:05:30|2710.6|2704.6|2709.6|2703.6|2710.6|2704.6|2708.9|2702.9|6
1635401140000|2021-10-28 06:05:40|2709.1|2703.1|2708.4|2702.4|2709.1|2703.1|2708.1|2702.1|8
1635401150000|2021-10-28 06:05:50|2708.1|2702.1|2705.1|2699.1|2708.4|2702.4|2705.1|2699.1|12
1635401160000|2021-10-28 06:06:00|2705|2699|2700.4|2694.4|2705|2699|2700.4|2694.4|13
1635401170000|2021-10-28 06:06:10|2700.1|2694.1|2697.6|2691.6|2700.1|2694.1|2696.4|2690.4|13
1635401180000|2021-10-28 06:06:20|2697|2691|2695.8|2689.8|2698.5|2692.5|2695.8|2689.8|14
1635401190000|2021-10-28 06:06:30|2695.4|2689.4|2697|2691|2697.4|2691.4|2693.1|2687.1|13
1635401200000|2021-10-28 06:06:40|2697.4|2691.4|2700.1|2694.1|2700.1|2694.1|2696.6|2690.6|11
1635401210000|2021-10-28 06:06:50|2700.8|2694.8|2703.6|2697.6|2703.6|2697.6|2700.8|2694.8|4
1635401220000|2021-10-28 06:07:00|2703.4|2697.4|2700.4|2694.4|2703.4|2697.4|2699.4|2693.4|8
1635401230000|2021-10-28 06:07:10|2700.1|2694.1|2696.6|2690.6|2700.1|2694.1|2696.6|2690.6|10
1635401240000|2021-10-28 06:07:20|2697.4|2691.4|2702.4|2696.4|2702.4|2696.4|2697.4|2691.4|12
1635401250000|2021-10-28 06:07:30|2703.4|2697.4|2702.4|2696.4|2703.6|2697.6|2702.4|2696.4|5
1635401260000|2021-10-28 06:07:40|2701.8|2695.8|2702.4|2696.4|2703.1|2697.1|2701.8|2695.8|4
1635401270000|2021-10-28 06:07:50|2703.1|2697.1|2704.6|2698.6|2704.6|2698.6|2703.1|2697.1|3
1635401280000|2021-10-28 06:08:00|2704.4|2698.4|2703.4|2697.4|2704.4|2698.4|2702.6|2696.6|4
1635401290000|2021-10-28 06:08:10|2703.5|2697.5|2704.8|2698.8|2704.8|2698.8|2703.5|2697.5|5
1635401300000|2021-10-28 06:08:20|2704.4|2698.4|2702.1|2696.1|2704.6|2698.6|2701.9|2695.9|9
1635401310000|2021-10-28 06:08:30|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1635401320000|2021-10-28 06:08:40|2703.1|2697.1|2704.4|2698.4|2704.4|2698.4|2703.1|2697.1|5
1635401330000|2021-10-28 06:08:50|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2704.4|2698.4|6
1635401340000|2021-10-28 06:09:00|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1635401350000|2021-10-28 06:09:10|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1635401360000|2021-10-28 06:09:20|2704.8|2698.8|2703.4|2697.4|2705.4|2699.4|2703.4|2697.4|6
1635401370000|2021-10-28 06:09:30|2703.1|2697.1|2702.5|2696.5|2703.1|2697.1|2701.5|2695.5|5
1635401380000|2021-10-28 06:09:40|2703.4|2697.4|2706.3|2700.3|2706.3|2700.3|2703.4|2697.4|8
1635401390000|2021-10-28 06:09:50|2706.9|2700.9|2708.4|2702.4|2711.1|2705.1|2706.9|2700.9|17
1635401400000|2021-10-28 06:10:00|2708.1|2702.1|2706.4|2700.4|2708.6|2702.6|2705.1|2699.1|14
1635401410000|2021-10-28 06:10:10|2706|2700|2703.4|2697.4|2706|2700|2703.4|2697.4|5
1635401420000|2021-10-28 06:10:20|2703.3|2697.3|2701.8|2695.8|2703.3|2697.3|2701.6|2695.6|7
1635401430000|2021-10-28 06:10:30|2701.6|2695.6|2700.6|2694.6|2701.6|2695.6|2700.4|2694.4|5
1635401440000|2021-10-28 06:10:40|2700.4|2694.4|2699.4|2693.4|2700.4|2694.4|2699.4|2693.4|5
1635401450000|2021-10-28 06:10:50|2698.3|2692.3|2698.9|2692.9|2698.9|2692.9|2698.1|2692.1|4
1635401460000|2021-10-28 06:11:00|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|5
1635401470000|2021-10-28 06:11:10|2698.9|2692.9|2699.8|2693.8|2699.9|2693.9|2698.9|2692.9|5
1635401480000|2021-10-28 06:11:20|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1635401490000|2021-10-28 06:11:30|2700.4|2694.4|2702.1|2696.1|2702.1|2696.1|2700.4|2694.4|5
1635401500000|2021-10-28 06:11:40|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1635401510000|2021-10-28 06:11:50|2702.4|2696.4|2700.3|2694.3|2702.4|2696.4|2699.6|2693.6|9
1635401520000|2021-10-28 06:12:00|2700.1|2694.1|2700.9|2694.9|2700.9|2694.9|2700.1|2694.1|4
1635401530000|2021-10-28 06:12:10|2700.6|2694.6|2704.4|2698.4|2704.4|2698.4|2700.6|2694.6|14
1635401540000|2021-10-28 06:12:20|2704.6|2698.6|2709.4|2703.4|2709.6|2703.6|2704.6|2698.6|16
1635401550000|2021-10-28 06:12:30|2709.6|2703.6|2707|2701|2709.6|2703.6|2707|2701|6
1635401560000|2021-10-28 06:12:40|2706.9|2700.9|2707.5|2701.5|2707.5|2701.5|2706.4|2700.4|3
1635401570000|2021-10-28 06:12:50|2708|2702|2706.4|2700.4|2708|2702|2706.1|2700.1|10
1635401580000|2021-10-28 06:13:00|2706.1|2700.1|2703.4|2697.4|2706.1|2700.1|2703.4|2697.4|12
1635401590000|2021-10-28 06:13:10|2703.1|2697.1|2705.6|2699.6|2705.9|2699.9|2702.9|2696.9|14
1635401600000|2021-10-28 06:13:20|2705.9|2699.9|2704|2698|2706.4|2700.4|2703.9|2697.9|15
1635401610000|2021-10-28 06:13:30|2704.1|2698.1|2707.6|2701.6|2707.6|2701.6|2704.1|2698.1|12
1635401620000|2021-10-28 06:13:40|2707.4|2701.4|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|3
1635401630000|2021-10-28 06:13:50|2708|2702|2708.9|2702.9|2708.9|2702.9|2708|2702|5
1635401640000|2021-10-28 06:14:00|2709.6|2703.6|2711.1|2705.1|2711.1|2705.1|2709.6|2703.6|9
1635401650000|2021-10-28 06:14:10|2711.3|2705.3|2713.1|2707.1|2713.1|2707.1|2711.3|2705.3|7
1635401660000|2021-10-28 06:14:20|2713.6|2707.6|2715.4|2709.4|2715.4|2709.4|2713.4|2707.4|7
1635401670000|2021-10-28 06:14:30|2715.1|2709.1|2715.4|2709.4|2716.1|2710.1|2715|2709|6
1635401680000|2021-10-28 06:14:40|2715.1|2709.1|2715.8|2709.8|2716.4|2710.4|2715.1|2709.1|4
1635401690000|2021-10-28 06:14:50|2715.6|2709.6|2717.1|2711.1|2717.1|2711.1|2715.4|2709.4|4
1635401710000|2021-10-28 06:15:10|2717.4|2711.4|2719.9|2713.9|2720.4|2714.4|2717.4|2711.4|7
1635401720000|2021-10-28 06:15:20|2718.9|2712.9|2718.3|2712.3|2718.9|2712.9|2718.1|2712.1|5
1635401730000|2021-10-28 06:15:30|2718|2712|2714.3|2708.3|2718|2712|2714.3|2708.3|7
1635401740000|2021-10-28 06:15:40|2714.1|2708.1|2715.4|2709.4|2716|2710|2714.1|2708.1|6
1635401750000|2021-10-28 06:15:50|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|3
1635401760000|2021-10-28 06:16:00|2715.9|2709.9|2718.3|2712.3|2718.3|2712.3|2715.9|2709.9|3
1635401770000|2021-10-28 06:16:10|2718.8|2712.8|2720.1|2714.1|2720.1|2714.1|2718.8|2712.8|4
1635401780000|2021-10-28 06:16:20|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1635401790000|2021-10-28 06:16:30|2720.5|2714.5|2720.9|2714.9|2720.9|2714.9|2720.5|2714.5|5
1635401800000|2021-10-28 06:16:40|2721.1|2715.1|2715.6|2709.6|2721.1|2715.1|2715.6|2709.6|12
1635401810000|2021-10-28 06:16:50|2715.8|2709.8|2716.4|2710.4|2717.6|2711.6|2715.1|2709.1|15
1635401820000|2021-10-28 06:17:00|2716.1|2710.1|2712.6|2706.6|2716.1|2710.1|2712.6|2706.6|15
1635401830000|2021-10-28 06:17:10|2713.1|2707.1|2717.9|2711.9|2717.9|2711.9|2712.9|2706.9|15
1635401840000|2021-10-28 06:17:20|2718.4|2712.4|2719.1|2713.1|2719.9|2713.9|2718.4|2712.4|22
1635401850000|2021-10-28 06:17:30|2718.4|2712.4|2717.4|2711.4|2718.4|2712.4|2714.4|2708.4|19
1635401860000|2021-10-28 06:17:40|2717.6|2711.6|2717.4|2711.4|2718.3|2712.3|2716.3|2710.3|14
1635401870000|2021-10-28 06:17:50|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2715.9|2709.9|7
1635401880000|2021-10-28 06:18:00|2716.6|2710.6|2714.6|2708.6|2717.1|2711.1|2714.6|2708.6|6
1635401890000|2021-10-28 06:18:10|2714.4|2708.4|2716|2710|2716|2710|2714.3|2708.3|5
1635401900000|2021-10-28 06:18:20|2716.6|2710.6|2714.6|2708.6|2716.6|2710.6|2713.8|2707.8|6
1635401910000|2021-10-28 06:18:30|2714.9|2708.9|2715.3|2709.3|2715.3|2709.3|2714.9|2708.9|3
1635401920000|2021-10-28 06:18:40|2715.6|2709.6|2718.1|2712.1|2718.1|2712.1|2715.6|2709.6|7
1635401930000|2021-10-28 06:18:50|2718.4|2712.4|2718.6|2712.6|2718.6|2712.6|2718.1|2712.1|7
1635401940000|2021-10-28 06:19:00|2718.4|2712.4|2717.1|2711.1|2718.4|2712.4|2717.1|2711.1|3
1635401950000|2021-10-28 06:19:10|2718.1|2712.1|2718.4|2712.4|2718.9|2712.9|2718.1|2712.1|9
1635401960000|2021-10-28 06:19:20|2718.9|2712.9|2719.1|2713.1|2719.8|2713.8|2718.9|2712.9|4
1635401970000|2021-10-28 06:19:30|2719.6|2713.6|2718.9|2712.9|2720.1|2714.1|2718.9|2712.9|7
1635401980000|2021-10-28 06:19:40|2719.4|2713.4|2717.9|2711.9|2719.4|2713.4|2717.6|2711.6|7
1635401990000|2021-10-28 06:19:50|2718.3|2712.3|2719.9|2713.9|2719.9|2713.9|2718.3|2712.3|3
1635402000000|2021-10-28 06:20:00|2719.6|2713.6|2719.9|2713.9|2719.9|2713.9|2718.1|2712.1|7
1635402010000|2021-10-28 06:20:10|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1635402020000|2021-10-28 06:20:20|2720.1|2714.1|2720.1|2714.1|2720.4|2714.4|2720|2714|6
1635402030000|2021-10-28 06:20:30|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|6
1635402040000|2021-10-28 06:20:40|2719.9|2713.9|2719.1|2713.1|2719.9|2713.9|2719.1|2713.1|9
1635402050000|2021-10-28 06:20:50|2719.4|2713.4|2718.4|2712.4|2719.4|2713.4|2718.4|2712.4|3
1635402060000|2021-10-28 06:21:00|2718.6|2712.6|2719.1|2713.1|2719.1|2713.1|2718.6|2712.6|3
1635402070000|2021-10-28 06:21:10|2719.6|2713.6|2719.4|2713.4|2720.1|2714.1|2719.4|2713.4|5
1635402080000|2021-10-28 06:21:20|2719.3|2713.3|2719.4|2713.4|2719.4|2713.4|2719|2713|5
1635402090000|2021-10-28 06:21:30|2719.6|2713.6|2719.9|2713.9|2719.9|2713.9|2719.6|2713.6|2
1635402110000|2021-10-28 06:21:50|2719.4|2713.4|2717|2711|2719.4|2713.4|2716.8|2710.8|6
1635402120000|2021-10-28 06:22:00|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2716.9|2710.9|7
1635402130000|2021-10-28 06:22:10|2717.6|2711.6|2718.1|2712.1|2718.6|2712.6|2717.6|2711.6|9
1635402140000|2021-10-28 06:22:20|2717.9|2711.9|2715.4|2709.4|2717.9|2711.9|2715|2709|11
1635402150000|2021-10-28 06:22:30|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2714.5|2708.5|6
1635402160000|2021-10-28 06:22:40|2716.4|2710.4|2718.1|2712.1|2718.1|2712.1|2716.4|2710.4|7
1635402170000|2021-10-28 06:22:50|2718.6|2712.6|2719.3|2713.3|2719.4|2713.4|2718.6|2712.6|8
1635402180000|2021-10-28 06:23:00|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2716.6|2710.6|13
1635402190000|2021-10-28 06:23:10|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1635402200000|2021-10-28 06:23:20|2718.9|2712.9|2718|2712|2718.9|2712.9|2718|2712|3
1635402210000|2021-10-28 06:23:30|2717.8|2711.8|2716.4|2710.4|2717.8|2711.8|2716.4|2710.4|6
1635402220000|2021-10-28 06:23:40|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1635402230000|2021-10-28 06:23:50|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1635402250000|2021-10-28 06:24:10|2715.5|2709.5|2714.4|2708.4|2715.5|2709.5|2714.4|2708.4|4
1635402260000|2021-10-28 06:24:20|2713.8|2707.8|2713.1|2707.1|2713.8|2707.8|2713.1|2707.1|2
1635402270000|2021-10-28 06:24:30|2712.4|2706.4|2712.6|2706.6|2713.4|2707.4|2712.1|2706.1|7
1635402280000|2021-10-28 06:24:40|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2712.6|2706.6|2
1635402290000|2021-10-28 06:24:50|2712.1|2706.1|2713.1|2707.1|2713.1|2707.1|2712.1|2706.1|4
1635402300000|2021-10-28 06:25:00|2714.6|2708.6|2714.8|2708.8|2714.8|2708.8|2714.6|2708.6|2
1635402310000|2021-10-28 06:25:10|2715.1|2709.1|2717.6|2711.6|2717.6|2711.6|2715.1|2709.1|9
1635402320000|2021-10-28 06:25:20|2717.4|2711.4|2716.1|2710.1|2717.4|2711.4|2716.1|2710.1|6
1635402330000|2021-10-28 06:25:30|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.6|2709.6|5
1635402340000|2021-10-28 06:25:40|2716.1|2710.1|2716|2710|2716.1|2710.1|2716|2710|2
1635402350000|2021-10-28 06:25:50|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1635402360000|2021-10-28 06:26:00|2716.4|2710.4|2717.6|2711.6|2717.6|2711.6|2716.4|2710.4|4
1635402370000|2021-10-28 06:26:10|2717.9|2711.9|2718.1|2712.1|2718.1|2712.1|2717.9|2711.9|2
1635402400000|2021-10-28 06:26:40|2717.6|2711.6|2717.4|2711.4|2717.6|2711.6|2716.4|2710.4|4
1635402410000|2021-10-28 06:26:50|2717.6|2711.6|2718.6|2712.6|2718.6|2712.6|2717.6|2711.6|2
1635402420000|2021-10-28 06:27:00|2718.1|2712.1|2718.6|2712.6|2718.6|2712.6|2718.1|2712.1|2
1635402430000|2021-10-28 06:27:10|2719.1|2713.1|2718.6|2712.6|2719.1|2713.1|2718.6|2712.6|2
1635402440000|2021-10-28 06:27:20|2718.9|2712.9|2719.1|2713.1|2719.1|2713.1|2718.9|2712.9|4
1635402450000|2021-10-28 06:27:30|2718.9|2712.9|2718.9|2712.9|2719.6|2713.6|2718.6|2712.6|16
1635402460000|2021-10-28 06:27:40|2718.6|2712.6|2719.6|2713.6|2719.6|2713.6|2718.4|2712.4|10
1635402470000|2021-10-28 06:27:50|2719.8|2713.8|2719.9|2713.9|2719.9|2713.9|2719.6|2713.6|4
1635402480000|2021-10-28 06:28:00|2720.1|2714.1|2720.4|2714.4|2720.6|2714.6|2719.6|2713.6|15
1635402490000|2021-10-28 06:28:10|2720.9|2714.9|2720.3|2714.3|2721.6|2715.6|2719.8|2713.8|10
1635402500000|2021-10-28 06:28:20|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.1|2714.1|3
1635402510000|2021-10-28 06:28:30|2720.1|2714.1|2719.4|2713.4|2720.1|2714.1|2719.1|2713.1|5
1635402520000|2021-10-28 06:28:40|2719.1|2713.1|2719.1|2713.1|2720.1|2714.1|2719.1|2713.1|4
1635402530000|2021-10-28 06:28:50|2718.9|2712.9|2718.6|2712.6|2719.1|2713.1|2718.6|2712.6|8
1635402540000|2021-10-28 06:29:00|2719.1|2713.1|2718.9|2712.9|2719.4|2713.4|2718.6|2712.6|14
1635402550000|2021-10-28 06:29:10|2719.1|2713.1|2718.6|2712.6|2720.1|2714.1|2718.6|2712.6|6
1635402560000|2021-10-28 06:29:20|2718.9|2712.9|2718.4|2712.4|2719.1|2713.1|2718.1|2712.1|14
1635402570000|2021-10-28 06:29:30|2718.9|2712.9|2717.4|2711.4|2719.1|2713.1|2717.4|2711.4|11
1635402580000|2021-10-28 06:29:40|2717.6|2711.6|2718.1|2712.1|2719.1|2713.1|2717.6|2711.6|15
1635402590000|2021-10-28 06:29:50|2718.4|2712.4|2718.1|2712.1|2718.5|2712.5|2718.1|2712.1|14
1635402600000|2021-10-28 06:30:00|2718|2712|2717.6|2711.6|2718.6|2712.6|2717.6|2711.6|5
1635402610000|2021-10-28 06:30:10|2717.5|2711.5|2717.9|2711.9|2717.9|2711.9|2716.4|2710.4|11
1635402620000|2021-10-28 06:30:20|2718.1|2712.1|2716.4|2710.4|2718.1|2712.1|2716.4|2710.4|8
1635402630000|2021-10-28 06:30:30|2716.9|2710.9|2714.1|2708.1|2716.9|2710.9|2713.6|2707.6|12
1635402640000|2021-10-28 06:30:40|2713.9|2707.9|2712.9|2706.9|2714.1|2708.1|2712.9|2706.9|12
1635402650000|2021-10-28 06:30:50|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.1|2706.1|4
1635402660000|2021-10-28 06:31:00|2712.4|2706.4|2711.1|2705.1|2712.4|2706.4|2711.1|2705.1|3
1635402670000|2021-10-28 06:31:10|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1635402680000|2021-10-28 06:31:20|2711.1|2705.1|2707.9|2701.9|2711.1|2705.1|2707.6|2701.6|13
1635402690000|2021-10-28 06:31:30|2707.6|2701.6|2704.9|2698.9|2707.9|2701.9|2704.9|2698.9|8
1635402700000|2021-10-28 06:31:40|2705.3|2699.3|2702.3|2696.3|2705.3|2699.3|2701.6|2695.6|7
1635402710000|2021-10-28 06:31:50|2702.1|2696.1|2701.4|2695.4|2702.1|2696.1|2701.1|2695.1|5
1635402720000|2021-10-28 06:32:00|2702.1|2696.1|2701.4|2695.4|2702.4|2696.4|2701.4|2695.4|4
1635402730000|2021-10-28 06:32:10|2701.8|2695.8|2699.9|2693.9|2701.8|2695.8|2699.9|2693.9|11
1635402740000|2021-10-28 06:32:20|2699.4|2693.4|2698|2692|2700|2694|2697.1|2691.1|12
1635402750000|2021-10-28 06:32:30|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|4
1635402760000|2021-10-28 06:32:40|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.1|2691.1|5
1635402770000|2021-10-28 06:32:50|2698.1|2692.1|2697.1|2691.1|2699.1|2693.1|2696.4|2690.4|6
1635402780000|2021-10-28 06:33:00|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|3
1635402790000|2021-10-28 06:33:10|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|2
1635402800000|2021-10-28 06:33:20|2695.1|2689.1|2692.9|2686.9|2695.1|2689.1|2690.6|2684.6|12
1635402810000|2021-10-28 06:33:30|2693.6|2687.6|2693.5|2687.5|2693.6|2687.6|2692.9|2686.9|9
1635402820000|2021-10-28 06:33:40|2693.8|2687.8|2693.6|2687.6|2693.8|2687.8|2693.4|2687.4|5
1635402830000|2021-10-28 06:33:50|2693.4|2687.4|2689.9|2683.9|2693.4|2687.4|2689.9|2683.9|7
1635402840000|2021-10-28 06:34:00|2689.6|2683.6|2686.9|2680.9|2689.6|2683.6|2686.9|2680.9|6
1635402850000|2021-10-28 06:34:10|2687.1|2681.1|2687.9|2681.9|2687.9|2681.9|2686.6|2680.6|13
1635402860000|2021-10-28 06:34:20|2687.8|2681.8|2684.6|2678.6|2687.9|2681.9|2684.6|2678.6|11
1635402870000|2021-10-28 06:34:30|2684.4|2678.4|2682.6|2676.6|2684.4|2678.4|2682.6|2676.6|3
1635402880000|2021-10-28 06:34:40|2682.5|2676.5|2686.4|2680.4|2686.4|2680.4|2682.3|2676.3|11
1635402890000|2021-10-28 06:34:50|2686.6|2680.6|2686.9|2680.9|2687.4|2681.4|2686.4|2680.4|5
1635402900000|2021-10-28 06:35:00|2686.8|2680.8|2684.1|2678.1|2686.8|2680.8|2684.1|2678.1|8
1635402910000|2021-10-28 06:35:10|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.4|2677.4|3
1635402920000|2021-10-28 06:35:20|2683.9|2677.9|2685.4|2679.4|2685.6|2679.6|2683.9|2677.9|7
1635402930000|2021-10-28 06:35:30|2685|2679|2681.9|2675.9|2685|2679|2681.9|2675.9|6
1635402940000|2021-10-28 06:35:40|2681.6|2675.6|2678.9|2672.9|2681.6|2675.6|2678.6|2672.6|16
1635402950000|2021-10-28 06:35:50|2679.4|2673.4|2680.4|2674.4|2680.4|2674.4|2679.4|2673.4|6
1635402960000|2021-10-28 06:36:00|2679.6|2673.6|2678.6|2672.6|2680.6|2674.6|2678.6|2672.6|11
1635402970000|2021-10-28 06:36:10|2678.1|2672.1|2677.1|2671.1|2678.1|2672.1|2676.9|2670.9|7
1635402980000|2021-10-28 06:36:20|2675.9|2669.9|2678|2672|2678.4|2672.4|2675.6|2669.6|10
1635402990000|2021-10-28 06:36:30|2678.1|2672.1|2679.4|2673.4|2680.4|2674.4|2678.1|2672.1|13
1635403000000|2021-10-28 06:36:40|2679.9|2673.9|2680|2674|2680.1|2674.1|2678.9|2672.9|11
1635403010000|2021-10-28 06:36:50|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|5
1635403020000|2021-10-28 06:37:00|2679.6|2673.6|2678.8|2672.8|2679.6|2673.6|2678.1|2672.1|10
1635403030000|2021-10-28 06:37:10|2678.9|2672.9|2681.1|2675.1|2681.1|2675.1|2678.9|2672.9|3
1635403040000|2021-10-28 06:37:20|2680.9|2674.9|2679.6|2673.6|2680.9|2674.9|2679.6|2673.6|4
1635403050000|2021-10-28 06:37:30|2679.9|2673.9|2682.8|2676.8|2682.8|2676.8|2679.9|2673.9|10
1635403060000|2021-10-28 06:37:40|2682.5|2676.5|2685.1|2679.1|2686.9|2680.9|2682.5|2676.5|17
1635403070000|2021-10-28 06:37:50|2684.9|2678.9|2682.5|2676.5|2684.9|2678.9|2682.1|2676.1|6
1635403080000|2021-10-28 06:38:00|2682.4|2676.4|2684.8|2678.8|2684.8|2678.8|2682.4|2676.4|8
1635403090000|2021-10-28 06:38:10|2684.6|2678.6|2686.4|2680.4|2686.4|2680.4|2683.9|2677.9|7
1635403100000|2021-10-28 06:38:20|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1635403110000|2021-10-28 06:38:30|2687.4|2681.4|2691.3|2685.3|2691.3|2685.3|2687.4|2681.4|12
1635403120000|2021-10-28 06:38:40|2691.6|2685.6|2694.8|2688.8|2694.8|2688.8|2691.6|2685.6|9
1635403130000|2021-10-28 06:38:50|2695.4|2689.4|2697.4|2691.4|2698.4|2692.4|2695.4|2689.4|10
1635403140000|2021-10-28 06:39:00|2698.1|2692.1|2699.8|2693.8|2699.8|2693.8|2698.1|2692.1|4
1635403150000|2021-10-28 06:39:10|2698.9|2692.9|2693.1|2687.1|2698.9|2692.9|2693.1|2687.1|5
1635403160000|2021-10-28 06:39:20|2693.4|2687.4|2693.3|2687.3|2693.4|2687.4|2693.3|2687.3|2
1635403170000|2021-10-28 06:39:30|2693.1|2687.1|2692.6|2686.6|2693.1|2687.1|2692.6|2686.6|2
1635403180000|2021-10-28 06:39:40|2692.1|2686.1|2690.4|2684.4|2692.1|2686.1|2690.4|2684.4|6
1635403190000|2021-10-28 06:39:50|2690.3|2684.3|2689.4|2683.4|2690.4|2684.4|2688.4|2682.4|4
1635403200000|2021-10-28 06:40:00|2688.9|2682.9|2689.4|2683.4|2689.6|2683.6|2688.9|2682.9|3
1635403210000|2021-10-28 06:40:10|2689.6|2683.6|2688.6|2682.6|2689.9|2683.9|2688.6|2682.6|11
1635403250000|2021-10-28 06:40:50|2688.5|2682.5|2685.1|2679.1|2688.5|2682.5|2685.1|2679.1|9
1635403260000|2021-10-28 06:41:00|2685.4|2679.4|2684.1|2678.1|2685.4|2679.4|2683.4|2677.4|8
1635403270000|2021-10-28 06:41:10|2682.6|2676.6|2681.4|2675.4|2682.6|2676.6|2680.6|2674.6|12
1635403280000|2021-10-28 06:41:20|2681.1|2675.1|2681.1|2675.1|2681.3|2675.3|2680.1|2674.1|4
1635403290000|2021-10-28 06:41:30|2680.9|2674.9|2677.6|2671.6|2680.9|2674.9|2677.6|2671.6|4
1635403300000|2021-10-28 06:41:40|2677.8|2671.8|2680.9|2674.9|2680.9|2674.9|2677.4|2671.4|8
1635403310000|2021-10-28 06:41:50|2681.3|2675.3|2682.1|2676.1|2682.1|2676.1|2681.3|2675.3|9
1635403320000|2021-10-28 06:42:00|2681.9|2675.9|2680.4|2674.4|2681.9|2675.9|2680.4|2674.4|4
1635403360000|2021-10-28 06:42:40|2680.1|2674.1|2678.4|2672.4|2680.1|2674.1|2678.4|2672.4|2
1635403370000|2021-10-28 06:42:50|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2676.6|2670.6|6
1635403380000|2021-10-28 06:43:00|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1635403410000|2021-10-28 06:43:30|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1635403420000|2021-10-28 06:43:40|2677.6|2671.6|2676.6|2670.6|2679.3|2673.3|2676.3|2670.3|7
1635403430000|2021-10-28 06:43:50|2675.3|2669.3|2676.1|2670.1|2676.1|2670.1|2675.3|2669.3|2
1635403440000|2021-10-28 06:44:00|2676.5|2670.5|2676.6|2670.6|2676.6|2670.6|2676.5|2670.5|2
1635403450000|2021-10-28 06:44:10|2676.8|2670.8|2679|2673|2679|2673|2676.8|2670.8|8
1635403460000|2021-10-28 06:44:20|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.1|2672.1|4
1635403470000|2021-10-28 06:44:30|2678.9|2672.9|2678.9|2672.9|2679|2673|2678.9|2672.9|3
1635403490000|2021-10-28 06:44:50|2678.8|2672.8|2676.4|2670.4|2678.8|2672.8|2676.3|2670.3|5
1635403500000|2021-10-28 06:45:00|2676.5|2670.5|2677.4|2671.4|2677.4|2671.4|2676.5|2670.5|4
1635403510000|2021-10-28 06:45:10|2677.1|2671.1|2679.5|2673.5|2679.5|2673.5|2677.1|2671.1|4
1635403520000|2021-10-28 06:45:20|2680.1|2674.1|2681.9|2675.9|2681.9|2675.9|2679.6|2673.6|8
1635403530000|2021-10-28 06:45:30|2681.6|2675.6|2679.4|2673.4|2682.1|2676.1|2679.1|2673.1|8
1635403540000|2021-10-28 06:45:40|2679.5|2673.5|2678.6|2672.6|2679.5|2673.5|2677.8|2671.8|6
1635403550000|2021-10-28 06:45:50|2678.4|2672.4|2681.4|2675.4|2681.4|2675.4|2678.4|2672.4|4
1635403560000|2021-10-28 06:46:00|2681.6|2675.6|2680.9|2674.9|2682.4|2676.4|2680.9|2674.9|3
1635403570000|2021-10-28 06:46:10|2680.6|2674.6|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|2
1635403580000|2021-10-28 06:46:20|2680.4|2674.4|2681.6|2675.6|2681.6|2675.6|2680.4|2674.4|3
1635403590000|2021-10-28 06:46:30|2681.9|2675.9|2682.1|2676.1|2682.5|2676.5|2681.9|2675.9|6
1635403600000|2021-10-28 06:46:40|2682.4|2676.4|2681.1|2675.1|2682.4|2676.4|2681|2675|6
1635403610000|2021-10-28 06:46:50|2680.8|2674.8|2679.9|2673.9|2680.8|2674.8|2679.9|2673.9|3
1635403620000|2021-10-28 06:47:00|2679.6|2673.6|2679.4|2673.4|2679.9|2673.9|2678.6|2672.6|7
1635403630000|2021-10-28 06:47:10|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|3
1635403640000|2021-10-28 06:47:20|2680.4|2674.4|2681.5|2675.5|2681.5|2675.5|2680.4|2674.4|4
1635403650000|2021-10-28 06:47:30|2681.3|2675.3|2679.4|2673.4|2681.6|2675.6|2679.4|2673.4|8
1635403660000|2021-10-28 06:47:40|2679.6|2673.6|2680.9|2674.9|2680.9|2674.9|2679.6|2673.6|6
1635403670000|2021-10-28 06:47:50|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|3
1635403680000|2021-10-28 06:48:00|2681.9|2675.9|2683.4|2677.4|2683.4|2677.4|2681.9|2675.9|7
1635403690000|2021-10-28 06:48:10|2683.1|2677.1|2685.6|2679.6|2685.8|2679.8|2683.1|2677.1|5
1635403700000|2021-10-28 06:48:20|2685.4|2679.4|2687.1|2681.1|2687.1|2681.1|2685.4|2679.4|5
1635403710000|2021-10-28 06:48:30|2687.9|2681.9|2689.9|2683.9|2689.9|2683.9|2687.9|2681.9|5
1635403720000|2021-10-28 06:48:40|2690.4|2684.4|2689.1|2683.1|2690.4|2684.4|2689.1|2683.1|4
1635403730000|2021-10-28 06:48:50|2688.8|2682.8|2687.8|2681.8|2688.8|2682.8|2687.8|2681.8|4
1635403740000|2021-10-28 06:49:00|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1635403760000|2021-10-28 06:49:20|2686.8|2680.8|2687.6|2681.6|2687.6|2681.6|2686.8|2680.8|5
1635403770000|2021-10-28 06:49:30|2688.1|2682.1|2688.4|2682.4|2688.6|2682.6|2688.1|2682.1|6
1635403790000|2021-10-28 06:49:50|2688.1|2682.1|2689.4|2683.4|2689.4|2683.4|2688.1|2682.1|5
1635403800000|2021-10-28 06:50:00|2689.1|2683.1|2687.9|2681.9|2689.1|2683.1|2687.4|2681.4|5
1635403810000|2021-10-28 06:50:10|2687.6|2681.6|2688.4|2682.4|2688.4|2682.4|2687.6|2681.6|6
1635403820000|2021-10-28 06:50:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1635403830000|2021-10-28 06:50:30|2688|2682|2686.6|2680.6|2688|2682|2686.6|2680.6|4
1635403840000|2021-10-28 06:50:40|2686.3|2680.3|2685.6|2679.6|2686.3|2680.3|2685.4|2679.4|8
1635403850000|2021-10-28 06:50:50|2685.1|2679.1|2683.1|2677.1|2685.1|2679.1|2683.1|2677.1|5
1635403860000|2021-10-28 06:51:00|2682.6|2676.6|2681.9|2675.9|2682.6|2676.6|2681.9|2675.9|3
1635403870000|2021-10-28 06:51:10|2682.1|2676.1|2683.9|2677.9|2683.9|2677.9|2682.1|2676.1|5
1635403880000|2021-10-28 06:51:20|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1635403890000|2021-10-28 06:51:30|2683.6|2677.6|2680.8|2674.8|2683.6|2677.6|2680.6|2674.6|4
1635403900000|2021-10-28 06:51:40|2680.6|2674.6|2679.9|2673.9|2680.6|2674.6|2679.9|2673.9|2
1635403920000|2021-10-28 06:52:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1635403930000|2021-10-28 06:52:10|2677.9|2671.9|2678.6|2672.6|2678.6|2672.6|2677.6|2671.6|5
1635403940000|2021-10-28 06:52:20|2678.9|2672.9|2679.8|2673.8|2679.8|2673.8|2678.9|2672.9|3
1635403970000|2021-10-28 06:52:50|2680|2674|2681.9|2675.9|2681.9|2675.9|2680|2674|3
1635404000000|2021-10-28 06:53:20|2681.6|2675.6|2679.6|2673.6|2681.6|2675.6|2679.4|2673.4|4
1635404010000|2021-10-28 06:53:30|2680.1|2674.1|2682.1|2676.1|2682.1|2676.1|2680.1|2674.1|7
1635404020000|2021-10-28 06:53:40|2681.8|2675.8|2680.1|2674.1|2681.8|2675.8|2680|2674|3
1635404030000|2021-10-28 06:53:50|2680.6|2674.6|2682.1|2676.1|2682.1|2676.1|2680.6|2674.6|4
1635404040000|2021-10-28 06:54:00|2682.4|2676.4|2684.6|2678.6|2684.6|2678.6|2682.4|2676.4|4
1635404050000|2021-10-28 06:54:10|2684.9|2678.9|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|4
1635404060000|2021-10-28 06:54:20|2684.1|2678.1|2681.6|2675.6|2684.1|2678.1|2681.6|2675.6|6
1635404070000|2021-10-28 06:54:30|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1635404080000|2021-10-28 06:54:40|2681.9|2675.9|2680.4|2674.4|2681.9|2675.9|2680.4|2674.4|3
1635404090000|2021-10-28 06:54:50|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1635404100000|2021-10-28 06:55:00|2680.1|2674.1|2681.4|2675.4|2681.4|2675.4|2680.1|2674.1|4
1635404110000|2021-10-28 06:55:10|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1635404130000|2021-10-28 06:55:30|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1635404140000|2021-10-28 06:55:40|2681.4|2675.4|2683.1|2677.1|2683.1|2677.1|2681.4|2675.4|4
1635404150000|2021-10-28 06:55:50|2683|2677|2681|2675|2683|2677|2681|2675|3
1635404170000|2021-10-28 06:56:10|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1635404180000|2021-10-28 06:56:20|2681|2675|2680.8|2674.8|2681|2675|2680.8|2674.8|2
1635404190000|2021-10-28 06:56:30|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1635404200000|2021-10-28 06:56:40|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1635404210000|2021-10-28 06:56:50|2682|2676|2683.4|2677.4|2683.4|2677.4|2682|2676|2
1635404230000|2021-10-28 06:57:10|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1635404240000|2021-10-28 06:57:20|2683.4|2677.4|2683.6|2677.6|2683.9|2677.9|2683.4|2677.4|4
1635404250000|2021-10-28 06:57:30|2683.9|2677.9|2685.9|2679.9|2685.9|2679.9|2683.9|2677.9|3
1635404260000|2021-10-28 06:57:40|2685.8|2679.8|2686.6|2680.6|2687.6|2681.6|2685.8|2679.8|6
1635404270000|2021-10-28 06:57:50|2687.1|2681.1|2686.6|2680.6|2688.1|2682.1|2686.6|2680.6|6
1635404280000|2021-10-28 06:58:00|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1635404290000|2021-10-28 06:58:10|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1635404300000|2021-10-28 06:58:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1635404310000|2021-10-28 06:58:30|2686.8|2680.8|2687.1|2681.1|2687.1|2681.1|2686.8|2680.8|2
1635404330000|2021-10-28 06:58:50|2687.4|2681.4|2688.1|2682.1|2688.1|2682.1|2687.4|2681.4|2
1635404340000|2021-10-28 06:59:00|2687.8|2681.8|2687.4|2681.4|2687.8|2681.8|2687|2681|6
1635404360000|2021-10-28 06:59:20|2687.6|2681.6|2688.1|2682.1|2688.1|2682.1|2687.4|2681.4|4
1635404370000|2021-10-28 06:59:30|2687.9|2681.9|2687.1|2681.1|2687.9|2681.9|2687.1|2681.1|2
1635404380000|2021-10-28 06:59:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1635404390000|2021-10-28 06:59:50|2688.6|2682.6|2684.1|2678.1|2689.1|2683.1|2684.1|2678.1|8
1635404400000|2021-10-28 07:00:00|2684|2678|2682.6|2676.6|2684|2678|2682.5|2676.5|9
1635404410000|2021-10-28 07:00:10|2682.9|2676.9|2687.1|2681.1|2688.1|2682.1|2682.9|2676.9|5
1635404430000|2021-10-28 07:00:30|2687.4|2681.4|2686.3|2680.3|2687.4|2681.4|2686.3|2680.3|6
1635404440000|2021-10-28 07:00:40|2685.9|2679.9|2682.1|2676.1|2685.9|2679.9|2682.1|2676.1|4
1635404450000|2021-10-28 07:00:50|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1635404460000|2021-10-28 07:01:00|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1635404470000|2021-10-28 07:01:10|2681.6|2675.6|2680.9|2674.9|2682.1|2676.1|2680.9|2674.9|4
1635404480000|2021-10-28 07:01:20|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1635404490000|2021-10-28 07:01:30|2680.9|2674.9|2678.4|2672.4|2680.9|2674.9|2678.4|2672.4|2
1635404520000|2021-10-28 07:02:00|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1635404530000|2021-10-28 07:02:10|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1635404540000|2021-10-28 07:02:20|2679|2673|2681.3|2675.3|2681.3|2675.3|2679|2673|5
1635404550000|2021-10-28 07:02:30|2682.4|2676.4|2685.1|2679.1|2685.4|2679.4|2682.4|2676.4|8
1635404570000|2021-10-28 07:02:50|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1635404600000|2021-10-28 07:03:20|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|2
1635404640000|2021-10-28 07:04:00|2686.4|2680.4|2680|2674|2686.4|2680.4|2680|2674|4
1635404650000|2021-10-28 07:04:10|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1635404680000|2021-10-28 07:04:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1635404700000|2021-10-28 07:05:00|2678.9|2672.9|2677.6|2671.6|2678.9|2672.9|2677.6|2671.6|2
1635404710000|2021-10-28 07:05:10|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1635404720000|2021-10-28 07:05:20|2677.6|2671.6|2678.9|2672.9|2678.9|2672.9|2677.4|2671.4|3
1635404730000|2021-10-28 07:05:30|2678.6|2672.6|2678.6|2672.6|2679|2673|2678.6|2672.6|3
1635404740000|2021-10-28 07:05:40|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|2
1635404750000|2021-10-28 07:05:50|2677.9|2671.9|2675.9|2669.9|2677.9|2671.9|2675.4|2669.4|5
1635404760000|2021-10-28 07:06:00|2675.6|2669.6|2674.5|2668.5|2675.6|2669.6|2674.5|2668.5|2
1635404770000|2021-10-28 07:06:10|2674.9|2668.9|2675.5|2669.5|2675.5|2669.5|2674.9|2668.9|5
1635404780000|2021-10-28 07:06:20|2675.4|2669.4|2675.5|2669.5|2675.5|2669.5|2675.4|2669.4|2
1635404830000|2021-10-28 07:07:10|2675.1|2669.1|2674.3|2668.3|2675.1|2669.1|2674.3|2668.3|3
1635404840000|2021-10-28 07:07:20|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1635404850000|2021-10-28 07:07:30|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1635404870000|2021-10-28 07:07:50|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1635404910000|2021-10-28 07:08:30|2674.4|2668.4|2674|2668|2674.4|2668.4|2674|2668|3
1635404920000|2021-10-28 07:08:40|2674.1|2668.1|2670.9|2664.9|2674.9|2668.9|2670.1|2664.1|8
1635404930000|2021-10-28 07:08:50|2671.1|2665.1|2672|2666|2672|2666|2671.1|2665.1|2
1635404940000|2021-10-28 07:09:00|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.4|2665.4|4
1635404950000|2021-10-28 07:09:10|2671.4|2665.4|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|2
1635404970000|2021-10-28 07:09:30|2670.3|2664.3|2670.9|2664.9|2670.9|2664.9|2670.3|2664.3|2
1635404980000|2021-10-28 07:09:40|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1635404990000|2021-10-28 07:09:50|2671|2665|2670.9|2664.9|2671|2665|2670.9|2664.9|2
1635405050000|2021-10-28 07:10:50|2670.4|2664.4|2668.9|2662.9|2670.4|2664.4|2668.9|2662.9|2
1635405060000|2021-10-28 07:11:00|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2668|2662|4
1635405070000|2021-10-28 07:11:10|2667.9|2661.9|2668.9|2662.9|2668.9|2662.9|2667.9|2661.9|6
1635405080000|2021-10-28 07:11:20|2668.6|2662.6|2668.5|2662.5|2668.6|2662.6|2668.5|2662.5|2
1635405100000|2021-10-28 07:11:40|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1635405110000|2021-10-28 07:11:50|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1635405130000|2021-10-28 07:12:10|2668.6|2662.6|2669.3|2663.3|2669.3|2663.3|2668.6|2662.6|3
1635405140000|2021-10-28 07:12:20|2669.6|2663.6|2670|2664|2670|2664|2669.6|2663.6|3
1635405170000|2021-10-28 07:12:50|2670.9|2664.9|2672|2666|2672.1|2666.1|2670.9|2664.9|3
1635405190000|2021-10-28 07:13:10|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|2
1635405200000|2021-10-28 07:13:20|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1635405210000|2021-10-28 07:13:30|2670.8|2664.8|2669.9|2663.9|2670.8|2664.8|2669.8|2663.8|3
1635405230000|2021-10-28 07:13:50|2670.9|2664.9|2671.9|2665.9|2672.6|2666.6|2670.9|2664.9|5
1635405280000|2021-10-28 07:14:40|2672|2666|2672.1|2666.1|2672.1|2666.1|2672|2666|2
1635405300000|2021-10-28 07:15:00|2671.9|2665.9|2672.1|2666.1|2672.4|2666.4|2671.9|2665.9|4
1635405310000|2021-10-28 07:15:10|2672.4|2666.4|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|3
1635405320000|2021-10-28 07:15:20|2672.5|2666.5|2672.4|2666.4|2672.5|2666.5|2672.4|2666.4|2
1635405330000|2021-10-28 07:15:30|2671.6|2665.6|2670.3|2664.3|2671.6|2665.6|2670.3|2664.3|3
1635405340000|2021-10-28 07:15:40|2670.5|2664.5|2671.6|2665.6|2671.9|2665.9|2670.5|2664.5|6
1635405350000|2021-10-28 07:15:50|2672.3|2666.3|2670.4|2664.4|2672.9|2666.9|2670.1|2664.1|4
1635405370000|2021-10-28 07:16:10|2670.6|2664.6|2670.1|2664.1|2671.1|2665.1|2670.1|2664.1|5
1635405400000|2021-10-28 07:16:40|2670.8|2664.8|2671.4|2665.4|2672|2666|2670.8|2664.8|4
1635405420000|2021-10-28 07:17:00|2671.6|2665.6|2671.8|2665.8|2671.8|2665.8|2671.6|2665.6|2
1635405430000|2021-10-28 07:17:10|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1635405440000|2021-10-28 07:17:20|2672.3|2666.3|2672.4|2666.4|2672.4|2666.4|2672.3|2666.3|2
1635405450000|2021-10-28 07:17:30|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|2
1635405460000|2021-10-28 07:17:40|2672.3|2666.3|2671.3|2665.3|2672.3|2666.3|2671.3|2665.3|2
1635405470000|2021-10-28 07:17:50|2671.6|2665.6|2672.6|2666.6|2672.6|2666.6|2671.6|2665.6|3
1635405500000|2021-10-28 07:18:20|2673|2667|2672.4|2666.4|2673|2667|2672.1|2666.1|4
1635405520000|2021-10-28 07:18:40|2672.5|2666.5|2672.8|2666.8|2672.8|2666.8|2672.5|2666.5|3
1635405540000|2021-10-28 07:19:00|2672.6|2666.6|2672|2666|2672.6|2666.6|2672|2666|2
1635405550000|2021-10-28 07:19:10|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1635405570000|2021-10-28 07:19:30|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1635405580000|2021-10-28 07:19:40|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1635405610000|2021-10-28 07:20:10|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1635405630000|2021-10-28 07:20:30|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1635405640000|2021-10-28 07:20:40|2672.8|2666.8|2672.6|2666.6|2672.8|2666.8|2672.6|2666.6|2
1635405650000|2021-10-28 07:20:50|2672.5|2666.5|2672.3|2666.3|2672.5|2666.5|2670.9|2664.9|6
1635405660000|2021-10-28 07:21:00|2672.6|2666.6|2673.1|2667.1|2673.1|2667.1|2672.6|2666.6|2
1635405670000|2021-10-28 07:21:10|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1635405680000|2021-10-28 07:21:20|2673.6|2667.6|2675.3|2669.3|2676.1|2670.1|2673.6|2667.6|10
1635405700000|2021-10-28 07:21:40|2674.9|2668.9|2676.4|2670.4|2676.4|2670.4|2674.9|2668.9|6
1635405710000|2021-10-28 07:21:50|2676.8|2670.8|2677.6|2671.6|2678.6|2672.6|2676.8|2670.8|5
1635405720000|2021-10-28 07:22:00|2678.4|2672.4|2678.5|2672.5|2678.5|2672.5|2678.4|2672.4|2
1635405730000|2021-10-28 07:22:10|2678.6|2672.6|2681.1|2675.1|2681.1|2675.1|2678.6|2672.6|7
1635405740000|2021-10-28 07:22:20|2681.4|2675.4|2682.1|2676.1|2682.3|2676.3|2681.4|2675.4|6
1635405750000|2021-10-28 07:22:30|2682.6|2676.6|2682.8|2676.8|2682.8|2676.8|2682.6|2676.6|2
1635405770000|2021-10-28 07:22:50|2683.3|2677.3|2683.4|2677.4|2683.6|2677.6|2683.3|2677.3|4
1635405780000|2021-10-28 07:23:00|2682.9|2676.9|2681.4|2675.4|2682.9|2676.9|2681.1|2675.1|3
1635405790000|2021-10-28 07:23:10|2681.3|2675.3|2681.4|2675.4|2681.4|2675.4|2681.3|2675.3|2
1635405800000|2021-10-28 07:23:20|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1635405820000|2021-10-28 07:23:40|2681.5|2675.5|2680.6|2674.6|2681.5|2675.5|2680.6|2674.6|3
1635405830000|2021-10-28 07:23:50|2681.4|2675.4|2682.1|2676.1|2682.1|2676.1|2681.1|2675.1|8
1635405840000|2021-10-28 07:24:00|2681.4|2675.4|2682.1|2676.1|2682.1|2676.1|2680.9|2674.9|6
1635405850000|2021-10-28 07:24:10|2682.3|2676.3|2682.1|2676.1|2682.3|2676.3|2682.1|2676.1|2
1635405860000|2021-10-28 07:24:20|2682.6|2676.6|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|3
1635405870000|2021-10-28 07:24:30|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1635405890000|2021-10-28 07:24:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1635405900000|2021-10-28 07:25:00|2683.1|2677.1|2682.9|2676.9|2685.6|2679.6|2682.8|2676.8|9
1635405910000|2021-10-28 07:25:10|2682.8|2676.8|2682.8|2676.8|2682.9|2676.9|2682.8|2676.8|3
1635405920000|2021-10-28 07:25:20|2682.6|2676.6|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|8
1635405930000|2021-10-28 07:25:30|2682.4|2676.4|2680.4|2674.4|2682.4|2676.4|2680.4|2674.4|2
1635405950000|2021-10-28 07:25:50|2680.6|2674.6|2681.9|2675.9|2681.9|2675.9|2680.6|2674.6|4
1635405960000|2021-10-28 07:26:00|2681.6|2675.6|2680.3|2674.3|2681.6|2675.6|2680.3|2674.3|6
1635405970000|2021-10-28 07:26:10|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1635405980000|2021-10-28 07:26:20|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1635405990000|2021-10-28 07:26:30|2680.4|2674.4|2679.6|2673.6|2680.4|2674.4|2679.6|2673.6|3
1635406000000|2021-10-28 07:26:40|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|4
1635406010000|2021-10-28 07:26:50|2679.4|2673.4|2679.6|2673.6|2680.1|2674.1|2679.4|2673.4|4
1635406020000|2021-10-28 07:27:00|2679.9|2673.9|2680.9|2674.9|2681.3|2675.3|2679.4|2673.4|7
1635406030000|2021-10-28 07:27:10|2681.4|2675.4|2681|2675|2681.6|2675.6|2680.9|2674.9|8
1635406040000|2021-10-28 07:27:20|2681.3|2675.3|2679.6|2673.6|2681.3|2675.3|2679.5|2673.5|3
1635406050000|2021-10-28 07:27:30|2679.5|2673.5|2680.4|2674.4|2680.4|2674.4|2678.6|2672.6|8
1635406060000|2021-10-28 07:27:40|2680.3|2674.3|2680.3|2674.3|2680.4|2674.4|2680.3|2674.3|5
1635406070000|2021-10-28 07:27:50|2680.1|2674.1|2679.8|2673.8|2680.1|2674.1|2678.9|2672.9|5
1635406080000|2021-10-28 07:28:00|2679.5|2673.5|2680.1|2674.1|2680.1|2674.1|2679.1|2673.1|4
1635406090000|2021-10-28 07:28:10|2680.4|2674.4|2679.9|2673.9|2681.4|2675.4|2678.6|2672.6|11
1635406100000|2021-10-28 07:28:20|2680.3|2674.3|2679.4|2673.4|2680.9|2674.9|2679.4|2673.4|6
1635406110000|2021-10-28 07:28:30|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1635406130000|2021-10-28 07:28:50|2679.9|2673.9|2678.9|2672.9|2679.9|2673.9|2678.9|2672.9|2
1635406140000|2021-10-28 07:29:00|2679.1|2673.1|2678.6|2672.6|2679.3|2673.3|2678.6|2672.6|4
1635406150000|2021-10-28 07:29:10|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1635406160000|2021-10-28 07:29:20|2679.6|2673.6|2678.9|2672.9|2679.6|2673.6|2678.9|2672.9|2
1635406180000|2021-10-28 07:29:40|2677.9|2671.9|2676.6|2670.6|2677.9|2671.9|2676.6|2670.6|2
1635406190000|2021-10-28 07:29:50|2676.4|2670.4|2676.9|2670.9|2677.4|2671.4|2676.4|2670.4|5
1635406200000|2021-10-28 07:30:00|2677.1|2671.1|2677|2671|2677.1|2671.1|2677|2671|2
1635406210000|2021-10-28 07:30:10|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1635406220000|2021-10-28 07:30:20|2677.3|2671.3|2678.4|2672.4|2678.5|2672.5|2677.3|2671.3|3
1635406230000|2021-10-28 07:30:30|2677.9|2671.9|2679.6|2673.6|2679.9|2673.9|2677.9|2671.9|4
1635406240000|2021-10-28 07:30:40|2679.8|2673.8|2680.1|2674.1|2680.1|2674.1|2679.8|2673.8|2
1635406250000|2021-10-28 07:30:50|2680.6|2674.6|2678.9|2672.9|2680.9|2674.9|2678.9|2672.9|5
1635406280000|2021-10-28 07:31:20|2679.1|2673.1|2680.4|2674.4|2680.6|2674.6|2679.1|2673.1|6
1635406290000|2021-10-28 07:31:30|2680.3|2674.3|2679|2673|2680.3|2674.3|2679|2673|2
1635406300000|2021-10-28 07:31:40|2678.9|2672.9|2675.9|2669.9|2678.9|2672.9|2675.9|2669.9|5
1635406310000|2021-10-28 07:31:50|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|4
1635406320000|2021-10-28 07:32:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1635406340000|2021-10-28 07:32:20|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1635406360000|2021-10-28 07:32:40|2674.6|2668.6|2673.6|2667.6|2674.6|2668.6|2673.6|2667.6|4
1635406370000|2021-10-28 07:32:50|2673.5|2667.5|2673.6|2667.6|2673.6|2667.6|2672|2666|8
1635406380000|2021-10-28 07:33:00|2673.9|2667.9|2674.9|2668.9|2675.3|2669.3|2673.9|2667.9|4
1635406400000|2021-10-28 07:33:20|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1635406420000|2021-10-28 07:33:40|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1635406430000|2021-10-28 07:33:50|2675.4|2669.4|2675.4|2669.4|2676.3|2670.3|2675.4|2669.4|6
1635406450000|2021-10-28 07:34:10|2674.9|2668.9|2674.4|2668.4|2674.9|2668.9|2674|2668|6
1635406460000|2021-10-28 07:34:20|2674.1|2668.1|2673.9|2667.9|2674.1|2668.1|2673.9|2667.9|2
1635406470000|2021-10-28 07:34:30|2674|2668|2674.4|2668.4|2674.6|2668.6|2674|2668|6
1635406480000|2021-10-28 07:34:40|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1635406490000|2021-10-28 07:34:50|2674.4|2668.4|2674.9|2668.9|2674.9|2668.9|2674.4|2668.4|3
1635406500000|2021-10-28 07:35:00|2675.4|2669.4|2675.4|2669.4|2675.9|2669.9|2675.3|2669.3|4
1635406510000|2021-10-28 07:35:10|2676.6|2670.6|2675.1|2669.1|2677.1|2671.1|2675.1|2669.1|5
1635406530000|2021-10-28 07:35:30|2675.4|2669.4|2675.9|2669.9|2676.1|2670.1|2675.4|2669.4|3
1635406540000|2021-10-28 07:35:40|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.9|2669.9|2
1635406550000|2021-10-28 07:35:50|2676.1|2670.1|2677.9|2671.9|2677.9|2671.9|2676.1|2670.1|2
1635406560000|2021-10-28 07:36:00|2678.1|2672.1|2677.9|2671.9|2678.5|2672.5|2677.8|2671.8|5
1635406570000|2021-10-28 07:36:10|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1635406580000|2021-10-28 07:36:20|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1635406590000|2021-10-28 07:36:30|2678.9|2672.9|2679.6|2673.6|2679.9|2673.9|2678.9|2672.9|5
1635406600000|2021-10-28 07:36:40|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1635406620000|2021-10-28 07:37:00|2680|2674|2679.3|2673.3|2680.3|2674.3|2679.3|2673.3|5
1635406640000|2021-10-28 07:37:20|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1635406650000|2021-10-28 07:37:30|2680.3|2674.3|2678.5|2672.5|2680.3|2674.3|2678.5|2672.5|5
1635406660000|2021-10-28 07:37:40|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1635406680000|2021-10-28 07:38:00|2679|2673|2679|2673|2679|2673|2679|2673|1
1635406690000|2021-10-28 07:38:10|2678.8|2672.8|2677.8|2671.8|2678.8|2672.8|2677.8|2671.8|3
1635406700000|2021-10-28 07:38:20|2678|2672|2678.3|2672.3|2678.3|2672.3|2678|2672|2
1635406710000|2021-10-28 07:38:30|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1635406730000|2021-10-28 07:38:50|2678.8|2672.8|2679.3|2673.3|2679.3|2673.3|2678.8|2672.8|2
1635406740000|2021-10-28 07:39:00|2679.8|2673.8|2680.8|2674.8|2680.8|2674.8|2679.8|2673.8|4
1635406750000|2021-10-28 07:39:10|2680.5|2674.5|2679.3|2673.3|2680.5|2674.5|2679.3|2673.3|2
1635406760000|2021-10-28 07:39:20|2679.5|2673.5|2680.3|2674.3|2680.3|2674.3|2679.5|2673.5|2
1635406770000|2021-10-28 07:39:30|2680.8|2674.8|2680.3|2674.3|2681|2675|2680.3|2674.3|3
1635406780000|2021-10-28 07:39:40|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1635406790000|2021-10-28 07:39:50|2680.8|2674.8|2681|2675|2681|2675|2680.8|2674.8|2
1635406800000|2021-10-28 07:40:00|2680.8|2674.8|2681.3|2675.3|2681.3|2675.3|2680.8|2674.8|3
1635406810000|2021-10-28 07:40:10|2681|2675|2680.3|2674.3|2681|2675|2680.3|2674.3|2
1635406830000|2021-10-28 07:40:30|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1635406840000|2021-10-28 07:40:40|2680.8|2674.8|2680.3|2674.3|2680.8|2674.8|2680.3|2674.3|2
1635406850000|2021-10-28 07:40:50|2680|2674|2679.8|2673.8|2680|2674|2679.8|2673.8|2
1635406860000|2021-10-28 07:41:00|2680|2674|2680|2674|2680|2674|2680|2674|1
1635406890000|2021-10-28 07:41:30|2679.8|2673.8|2678.5|2672.5|2679.8|2673.8|2678|2672|4
1635406900000|2021-10-28 07:41:40|2678.8|2672.8|2679.8|2673.8|2679.8|2673.8|2678.8|2672.8|3
1635406910000|2021-10-28 07:41:50|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1635406920000|2021-10-28 07:42:00|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|2
1635406940000|2021-10-28 07:42:20|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1635406950000|2021-10-28 07:42:30|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1635406960000|2021-10-28 07:42:40|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|2
1635406970000|2021-10-28 07:42:50|2679.3|2673.3|2678.5|2672.5|2679.3|2673.3|2678.3|2672.3|3
1635406980000|2021-10-28 07:43:00|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1635406990000|2021-10-28 07:43:10|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1635407000000|2021-10-28 07:43:20|2679|2673|2678.5|2672.5|2679|2673|2678.5|2672.5|2
1635407010000|2021-10-28 07:43:30|2679|2673|2679|2673|2679|2673|2679|2673|1
1635407040000|2021-10-28 07:44:00|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1635407050000|2021-10-28 07:44:10|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1635407060000|2021-10-28 07:44:20|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1635407070000|2021-10-28 07:44:30|2678.5|2672.5|2679.3|2673.3|2679.3|2673.3|2678.5|2672.5|3
1635407080000|2021-10-28 07:44:40|2679|2673|2678.8|2672.8|2679.3|2673.3|2678.5|2672.5|5
1635407100000|2021-10-28 07:45:00|2679|2673|2679.5|2673.5|2679.8|2673.8|2679|2673|5
1635407120000|2021-10-28 07:45:20|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1635407140000|2021-10-28 07:45:40|2679.5|2673.5|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|2
1635407150000|2021-10-28 07:45:50|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1635407160000|2021-10-28 07:46:00|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1635407170000|2021-10-28 07:46:10|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1635407180000|2021-10-28 07:46:20|2679.3|2673.3|2678.8|2672.8|2679.3|2673.3|2678.8|2672.8|2
1635407200000|2021-10-28 07:46:40|2679|2673|2679|2673|2679|2673|2679|2673|1
1635407210000|2021-10-28 07:46:50|2678.8|2672.8|2677.8|2671.8|2678.8|2672.8|2677.8|2671.8|2
1635407220000|2021-10-28 07:47:00|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677|2671|4
1635407230000|2021-10-28 07:47:10|2677.8|2671.8|2677|2671|2678|2672|2677|2671|4
1635407260000|2021-10-28 07:47:40|2677.3|2671.3|2677|2671|2677.8|2671.8|2677|2671|4
1635407290000|2021-10-28 07:48:10|2677.5|2671.5|2677.8|2671.8|2677.8|2671.8|2677.5|2671.5|2
1635407340000|2021-10-28 07:49:00|2677.5|2671.5|2677|2671|2677.5|2671.5|2677|2671|2
1635407350000|2021-10-28 07:49:10|2677.3|2671.3|2677.5|2671.5|2677.5|2671.5|2677.3|2671.3|2
1635407370000|2021-10-28 07:49:30|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.5|2671.5|3
1635407380000|2021-10-28 07:49:40|2678|2672|2678|2672|2678|2672|2678|2672|1
1635407400000|2021-10-28 07:50:00|2677.8|2671.8|2676.5|2670.5|2677.8|2671.8|2676.5|2670.5|3
1635407410000|2021-10-28 07:50:10|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2675.8|2669.8|4
1635407420000|2021-10-28 07:50:20|2676|2670|2676|2670|2676|2670|2676|2670|1
1635407430000|2021-10-28 07:50:30|2675.8|2669.8|2675.3|2669.3|2675.8|2669.8|2675|2669|4
1635407440000|2021-10-28 07:50:40|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1635407450000|2021-10-28 07:50:50|2676.5|2670.5|2675.3|2669.3|2676.5|2670.5|2675.3|2669.3|2
1635407470000|2021-10-28 07:51:10|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1635407500000|2021-10-28 07:51:40|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1635407510000|2021-10-28 07:51:50|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|2
1635407520000|2021-10-28 07:52:00|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2676.8|2670.8|3
1635407530000|2021-10-28 07:52:10|2677.5|2671.5|2678.3|2672.3|2678.3|2672.3|2677.5|2671.5|2
1635407540000|2021-10-28 07:52:20|2679|2673|2679.5|2673.5|2679.8|2673.8|2679|2673|5
1635407550000|2021-10-28 07:52:30|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1635407560000|2021-10-28 07:52:40|2680|2674|2680.3|2674.3|2680.8|2674.8|2680|2674|5
1635407570000|2021-10-28 07:52:50|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1635407590000|2021-10-28 07:53:10|2680.3|2674.3|2681.3|2675.3|2681.3|2675.3|2680.3|2674.3|5
1635407610000|2021-10-28 07:53:30|2681.8|2675.8|2682.8|2676.8|2682.8|2676.8|2681.8|2675.8|5
1635407620000|2021-10-28 07:53:40|2683.3|2677.3|2683|2677|2683.3|2677.3|2682.8|2676.8|3
1635407630000|2021-10-28 07:53:50|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1635407640000|2021-10-28 07:54:00|2683|2677|2683.3|2677.3|2683.3|2677.3|2683|2677|2
1635407650000|2021-10-28 07:54:10|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1635407700000|2021-10-28 07:55:00|2683.3|2677.3|2682.5|2676.5|2683.3|2677.3|2682.5|2676.5|3
1635407710000|2021-10-28 07:55:10|2682.8|2676.8|2682.3|2676.3|2682.8|2676.8|2682.3|2676.3|4
1635407740000|2021-10-28 07:55:40|2682.5|2676.5|2681.5|2675.5|2682.5|2676.5|2681.3|2675.3|4
1635407750000|2021-10-28 07:55:50|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1635407770000|2021-10-28 07:56:10|2682.3|2676.3|2681.8|2675.8|2682.5|2676.5|2681.3|2675.3|7
1635407780000|2021-10-28 07:56:20|2681.5|2675.5|2681.5|2675.5|2682|2676|2681.5|2675.5|4
1635407790000|2021-10-28 07:56:30|2680.5|2674.5|2680|2674|2680.5|2674.5|2680|2674|3
1635407800000|2021-10-28 07:56:40|2680.3|2674.3|2680|2674|2680.3|2674.3|2680|2674|4
1635407820000|2021-10-28 07:57:00|2679.8|2673.8|2679.3|2673.3|2679.8|2673.8|2679.3|2673.3|2
1635407840000|2021-10-28 07:57:20|2679.5|2673.5|2680|2674|2680.3|2674.3|2679.3|2673.3|6
1635407850000|2021-10-28 07:57:30|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1635407870000|2021-10-28 07:57:50|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1635407930000|2021-10-28 07:58:50|2681|2675|2682.3|2676.3|2682.8|2676.8|2681|2675|5
1635407940000|2021-10-28 07:59:00|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|2
1635407950000|2021-10-28 07:59:10|2682.5|2676.5|2682.8|2676.8|2683|2677|2682.5|2676.5|4
1635407960000|2021-10-28 07:59:20|2683|2677|2683.3|2677.3|2683.5|2677.5|2683|2677|6
1635407970000|2021-10-28 07:59:30|2683.5|2677.5|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|4
1635407980000|2021-10-28 07:59:40|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1635407990000|2021-10-28 07:59:50|2683.3|2677.3|2683|2677|2683.3|2677.3|2683|2677|2
1635408000000|2021-10-28 08:00:00|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1635408010000|2021-10-28 08:00:10|2683.5|2677.5|2682.5|2676.5|2683.5|2677.5|2682.5|2676.5|2
1635408060000|2021-10-28 08:01:00|2682.8|2676.8|2682.5|2676.5|2682.8|2676.8|2682.5|2676.5|2
1635408070000|2021-10-28 08:01:10|2682.3|2676.3|2682.5|2676.5|2682.5|2676.5|2682.3|2676.3|2
1635408090000|2021-10-28 08:01:30|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1635408100000|2021-10-28 08:01:40|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|4
1635408110000|2021-10-28 08:01:50|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1635408120000|2021-10-28 08:02:00|2682.8|2676.8|2682.5|2676.5|2682.8|2676.8|2682|2676|4
1635408130000|2021-10-28 08:02:10|2682.8|2676.8|2683.3|2677.3|2683.3|2677.3|2682.8|2676.8|2
1635408140000|2021-10-28 08:02:20|2682.8|2676.8|2683.5|2677.5|2683.5|2677.5|2682.8|2676.8|3
1635408150000|2021-10-28 08:02:30|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1635408160000|2021-10-28 08:02:40|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|2
1635408170000|2021-10-28 08:02:50|2684|2678|2687.8|2681.8|2688.3|2682.3|2684|2678|3
1635408180000|2021-10-28 08:03:00|2687.5|2681.5|2688.3|2682.3|2688.3|2682.3|2687.5|2681.5|3
1635408190000|2021-10-28 08:03:10|2688|2682|2688|2682|2688|2682|2687.5|2681.5|3
1635408200000|2021-10-28 08:03:20|2688.3|2682.3|2690.8|2684.8|2691|2685|2688.3|2682.3|6
1635408210000|2021-10-28 08:03:30|2691|2685|2690.8|2684.8|2691.8|2685.8|2690.8|2684.8|6
1635408220000|2021-10-28 08:03:40|2691|2685|2691.8|2685.8|2691.8|2685.8|2691|2685|4
1635408230000|2021-10-28 08:03:50|2692|2686|2692.8|2686.8|2692.8|2686.8|2692|2686|3
1635408240000|2021-10-28 08:04:00|2692.5|2686.5|2692|2686|2692.5|2686.5|2692|2686|2
1635408250000|2021-10-28 08:04:10|2691.8|2685.8|2692|2686|2692|2686|2691.3|2685.3|4
1635408260000|2021-10-28 08:04:20|2692.3|2686.3|2692.5|2686.5|2692.5|2686.5|2692.3|2686.3|2
1635408270000|2021-10-28 08:04:30|2692.8|2686.8|2692|2686|2692.8|2686.8|2692|2686|2
1635408280000|2021-10-28 08:04:40|2692.8|2686.8|2692|2686|2692.8|2686.8|2692|2686|2
1635408290000|2021-10-28 08:04:50|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1635408300000|2021-10-28 08:05:00|2692|2686|2692|2686|2692|2686|2692|2686|1
1635408310000|2021-10-28 08:05:10|2691.8|2685.8|2691.5|2685.5|2691.8|2685.8|2691.5|2685.5|2
1635408320000|2021-10-28 08:05:20|2691.8|2685.8|2692|2686|2692|2686|2691.5|2685.5|4
1635408330000|2021-10-28 08:05:30|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1635408340000|2021-10-28 08:05:40|2691.8|2685.8|2691.5|2685.5|2691.8|2685.8|2691.5|2685.5|2
1635408350000|2021-10-28 08:05:50|2691.8|2685.8|2693|2687|2693|2687|2691.8|2685.8|5
1635408360000|2021-10-28 08:06:00|2692.8|2686.8|2691.8|2685.8|2692.8|2686.8|2691.8|2685.8|5
1635408370000|2021-10-28 08:06:10|2691.5|2685.5|2691|2685|2691.5|2685.5|2690.8|2684.8|4
1635408380000|2021-10-28 08:06:20|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1635408390000|2021-10-28 08:06:30|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1635408400000|2021-10-28 08:06:40|2691.5|2685.5|2692.5|2686.5|2692.5|2686.5|2691.5|2685.5|3
1635408410000|2021-10-28 08:06:50|2692.8|2686.8|2694.8|2688.8|2694.8|2688.8|2692.8|2686.8|4
1635408420000|2021-10-28 08:07:00|2695|2689|2698.5|2692.5|2698.8|2692.8|2695|2689|6
1635408430000|2021-10-28 08:07:10|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1635408440000|2021-10-28 08:07:20|2699|2693|2698.5|2692.5|2699.5|2693.5|2697.8|2691.8|8
1635408450000|2021-10-28 08:07:30|2698.3|2692.3|2693.3|2687.3|2698.3|2692.3|2692.3|2686.3|11
1635408460000|2021-10-28 08:07:40|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2689|2683|10
1635408470000|2021-10-28 08:07:50|2692.8|2686.8|2694.5|2688.5|2694.8|2688.8|2692.8|2686.8|9
1635408480000|2021-10-28 08:08:00|2695|2689|2696.8|2690.8|2696.8|2690.8|2695|2689|6
1635408500000|2021-10-28 08:08:20|2696.5|2690.5|2695|2689|2696.5|2690.5|2695|2689|3
1635408510000|2021-10-28 08:08:30|2695.3|2689.3|2698.3|2692.3|2698.3|2692.3|2695.3|2689.3|9
1635408520000|2021-10-28 08:08:40|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2698.5|2692.5|2
1635408530000|2021-10-28 08:08:50|2699|2693|2699.8|2693.8|2700|2694|2699|2693|5
1635408540000|2021-10-28 08:09:00|2700|2694|2698.8|2692.8|2700.5|2694.5|2698.8|2692.8|5
1635408570000|2021-10-28 08:09:30|2699.3|2693.3|2698.5|2692.5|2700.5|2694.5|2698.5|2692.5|10
1635408580000|2021-10-28 08:09:40|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1635408600000|2021-10-28 08:10:00|2699.5|2693.5|2699.3|2693.3|2699.8|2693.8|2699.3|2693.3|4
1635408610000|2021-10-28 08:10:10|2698.5|2692.5|2698|2692|2698.5|2692.5|2697.8|2691.8|3
1635408630000|2021-10-28 08:10:30|2698.3|2692.3|2697.8|2691.8|2698.5|2692.5|2697.8|2691.8|3
1635408640000|2021-10-28 08:10:40|2696.5|2690.5|2697.8|2691.8|2697.8|2691.8|2696.3|2690.3|5
1635408650000|2021-10-28 08:10:50|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635408660000|2021-10-28 08:11:00|2697.8|2691.8|2696.5|2690.5|2697.8|2691.8|2696.5|2690.5|3
1635408670000|2021-10-28 08:11:10|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|2
1635408680000|2021-10-28 08:11:20|2695.8|2689.8|2696.3|2690.3|2696.8|2690.8|2695.8|2689.8|6
1635408690000|2021-10-28 08:11:30|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|2
1635408700000|2021-10-28 08:11:40|2696.5|2690.5|2697.8|2691.8|2697.8|2691.8|2696.5|2690.5|3
1635408720000|2021-10-28 08:12:00|2697.5|2691.5|2695.8|2689.8|2697.5|2691.5|2695.8|2689.8|7
1635408730000|2021-10-28 08:12:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1635408750000|2021-10-28 08:12:30|2696|2690|2696|2690|2696|2690|2696|2690|1
1635408760000|2021-10-28 08:12:40|2695.8|2689.8|2694.5|2688.5|2695.8|2689.8|2694.5|2688.5|3
1635408770000|2021-10-28 08:12:50|2695.3|2689.3|2695.8|2689.8|2695.8|2689.8|2695.3|2689.3|3
1635408780000|2021-10-28 08:13:00|2696|2690|2696|2690|2696|2690|2696|2690|1
1635408800000|2021-10-28 08:13:20|2696.3|2690.3|2697.8|2691.8|2697.8|2691.8|2696.3|2690.3|3
1635408820000|2021-10-28 08:13:40|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1635408830000|2021-10-28 08:13:50|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1635408840000|2021-10-28 08:14:00|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1635408860000|2021-10-28 08:14:20|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635408870000|2021-10-28 08:14:30|2698|2692|2697.5|2691.5|2698|2692|2697.5|2691.5|3
1635408900000|2021-10-28 08:15:00|2697.8|2691.8|2699|2693|2699|2693|2697.8|2691.8|3
1635408910000|2021-10-28 08:15:10|2698.8|2692.8|2698|2692|2698.8|2692.8|2698|2692|2
1635408920000|2021-10-28 08:15:20|2698.3|2692.3|2700.3|2694.3|2700.3|2694.3|2698.3|2692.3|3
1635408930000|2021-10-28 08:15:30|2700.5|2694.5|2700.5|2694.5|2701.5|2695.5|2700.5|2694.5|7
1635408940000|2021-10-28 08:15:40|2700.8|2694.8|2701.3|2695.3|2701.5|2695.5|2700.8|2694.8|3
1635408950000|2021-10-28 08:15:50|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1635408960000|2021-10-28 08:16:00|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|3
1635408970000|2021-10-28 08:16:10|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1635408980000|2021-10-28 08:16:20|2702.5|2696.5|2706.3|2700.3|2706.3|2700.3|2702.5|2696.5|3
1635408990000|2021-10-28 08:16:30|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706|2700|5
1635409000000|2021-10-28 08:16:40|2706.5|2700.5|2710.8|2704.8|2710.8|2704.8|2706.5|2700.5|6
1635409010000|2021-10-28 08:16:50|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|3
1635409020000|2021-10-28 08:17:00|2712|2706|2711.8|2705.8|2712.8|2706.8|2711.3|2705.3|8
1635409030000|2021-10-28 08:17:10|2710.5|2704.5|2711.5|2705.5|2711.5|2705.5|2709.3|2703.3|7
1635409040000|2021-10-28 08:17:20|2711.8|2705.8|2713.4|2707.4|2713.4|2707.4|2711.8|2705.8|6
1635409050000|2021-10-28 08:17:30|2713.3|2707.3|2712.3|2706.3|2713.5|2707.5|2712.3|2706.3|5
1635409060000|2021-10-28 08:17:40|2712|2706|2709|2703|2712|2706|2708.8|2702.8|6
1635409070000|2021-10-28 08:17:50|2708.5|2702.5|2709.3|2703.3|2709.3|2703.3|2708.5|2702.5|2
1635409080000|2021-10-28 08:18:00|2709.8|2703.8|2709.5|2703.5|2710.5|2704.5|2709|2703|7
1635409100000|2021-10-28 08:18:20|2709.8|2703.8|2711.8|2705.8|2711.8|2705.8|2709.8|2703.8|4
1635409110000|2021-10-28 08:18:30|2711.5|2705.5|2710.8|2704.8|2711.5|2705.5|2710.5|2704.5|5
1635409120000|2021-10-28 08:18:40|2711|2705|2711.3|2705.3|2712.3|2706.3|2711|2705|8
1635409130000|2021-10-28 08:18:50|2711.5|2705.5|2711|2705|2711.5|2705.5|2711|2705|3
1635409140000|2021-10-28 08:19:00|2711.3|2705.3|2711.5|2705.5|2711.8|2705.8|2711.3|2705.3|3
1635409150000|2021-10-28 08:19:10|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635409160000|2021-10-28 08:19:20|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1635409170000|2021-10-28 08:19:30|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711|2705|3
1635409180000|2021-10-28 08:19:40|2711|2705|2709.8|2703.8|2711|2705|2709.5|2703.5|3
1635409190000|2021-10-28 08:19:50|2709.5|2703.5|2711.3|2705.3|2711.3|2705.3|2709.5|2703.5|4
1635409200000|2021-10-28 08:20:00|2711|2705|2710|2704|2711|2705|2710|2704|3
1635409210000|2021-10-28 08:20:10|2710.3|2704.3|2710.5|2704.5|2711.3|2705.3|2710|2704|5
1635409220000|2021-10-28 08:20:20|2710.3|2704.3|2708|2702|2710.3|2704.3|2708|2702|3
1635409230000|2021-10-28 08:20:30|2707.8|2701.8|2708|2702|2708|2702|2707.8|2701.8|2
1635409240000|2021-10-28 08:20:40|2708.5|2702.5|2708.8|2702.8|2709.5|2703.5|2708.5|2702.5|6
1635409270000|2021-10-28 08:21:10|2709.5|2703.5|2710.3|2704.3|2710.3|2704.3|2709.5|2703.5|3
1635409290000|2021-10-28 08:21:30|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635409300000|2021-10-28 08:21:40|2711|2705|2710.3|2704.3|2711.3|2705.3|2710.3|2704.3|5
1635409320000|2021-10-28 08:22:00|2709.8|2703.8|2711|2705|2711.3|2705.3|2709.8|2703.8|5
1635409330000|2021-10-28 08:22:10|2711.5|2705.5|2711|2705|2711.8|2705.8|2711|2705|4
1635409360000|2021-10-28 08:22:40|2711.3|2705.3|2711.5|2705.5|2711.5|2705.5|2711|2705|4
1635409380000|2021-10-28 08:23:00|2711.8|2705.8|2710.5|2704.5|2711.8|2705.8|2710.5|2704.5|3
1635409390000|2021-10-28 08:23:10|2710.8|2704.8|2711.3|2705.3|2711.5|2705.5|2710.8|2704.8|5
1635409410000|2021-10-28 08:23:30|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635409420000|2021-10-28 08:23:40|2710.5|2704.5|2708.8|2702.8|2710.5|2704.5|2708.8|2702.8|6
1635409430000|2021-10-28 08:23:50|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708|2702|3
1635409450000|2021-10-28 08:24:10|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|3
1635409460000|2021-10-28 08:24:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635409470000|2021-10-28 08:24:30|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1635409480000|2021-10-28 08:24:40|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1635409490000|2021-10-28 08:24:50|2711|2705|2711.3|2705.3|2711.3|2705.3|2711|2705|2
1635409500000|2021-10-28 08:25:00|2711|2705|2710.5|2704.5|2711|2705|2710.5|2704.5|2
1635409510000|2021-10-28 08:25:10|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635409520000|2021-10-28 08:25:20|2711|2705|2710.8|2704.8|2712.3|2706.3|2710.8|2704.8|6
1635409540000|2021-10-28 08:25:40|2711|2705|2711|2705|2711|2705|2711|2705|1
1635409550000|2021-10-28 08:25:50|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|3
1635409570000|2021-10-28 08:26:10|2711|2705|2709.3|2703.3|2711|2705|2709.3|2703.3|2
1635409580000|2021-10-28 08:26:20|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|4
1635409590000|2021-10-28 08:26:30|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635409600000|2021-10-28 08:26:40|2710.3|2704.3|2709.8|2703.8|2710.3|2704.3|2709.8|2703.8|3
1635409610000|2021-10-28 08:26:50|2709.5|2703.5|2709|2703|2709.5|2703.5|2709|2703|2
1635409630000|2021-10-28 08:27:10|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635409640000|2021-10-28 08:27:20|2709|2703|2709|2703|2709|2703|2709|2703|1
1635409650000|2021-10-28 08:27:30|2709.3|2703.3|2709|2703|2709.5|2703.5|2709|2703|4
1635409660000|2021-10-28 08:27:40|2709.3|2703.3|2709|2703|2709.5|2703.5|2709|2703|3
1635409670000|2021-10-28 08:27:50|2709.3|2703.3|2707.5|2701.5|2709.5|2703.5|2707.3|2701.3|6
1635409680000|2021-10-28 08:28:00|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2705|2699|6
1635409690000|2021-10-28 08:28:10|2707.8|2701.8|2711|2705|2711.3|2705.3|2707.8|2701.8|7
1635409710000|2021-10-28 08:28:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635409720000|2021-10-28 08:28:40|2711.5|2705.5|2712|2706|2712|2706|2711.5|2705.5|2
1635409730000|2021-10-28 08:28:50|2712.5|2706.5|2711.5|2705.5|2712.5|2706.5|2711.5|2705.5|5
1635409740000|2021-10-28 08:29:00|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|2
1635409750000|2021-10-28 08:29:10|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|3
1635409760000|2021-10-28 08:29:20|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|2
1635409770000|2021-10-28 08:29:30|2712|2706|2711.3|2705.3|2712|2706|2711|2705|4
1635409780000|2021-10-28 08:29:40|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1635409790000|2021-10-28 08:29:50|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712|2706|4
1635409810000|2021-10-28 08:30:10|2713|2707|2713|2707|2713.5|2707.5|2713|2707|3
1635409820000|2021-10-28 08:30:20|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635409830000|2021-10-28 08:30:30|2713.3|2707.3|2714|2708|2715.8|2709.8|2713.3|2707.3|8
1635409840000|2021-10-28 08:30:40|2713.8|2707.8|2714.3|2708.3|2714.3|2708.3|2713.3|2707.3|4
1635409850000|2021-10-28 08:30:50|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1635409880000|2021-10-28 08:31:20|2715|2709|2713.5|2707.5|2715|2709|2713.5|2707.5|4
1635409890000|2021-10-28 08:31:30|2713|2707|2713.3|2707.3|2714.5|2708.5|2713|2707|5
1635409900000|2021-10-28 08:31:40|2713|2707|2713|2707|2713|2707|2713|2707|1
1635409910000|2021-10-28 08:31:50|2713.5|2707.5|2715.5|2709.5|2716.5|2710.5|2713|2707|9
1635409920000|2021-10-28 08:32:00|2715.8|2709.8|2716.5|2710.5|2716.5|2710.5|2715.5|2709.5|7
1635409930000|2021-10-28 08:32:10|2715.8|2709.8|2717|2711|2717|2711|2715.5|2709.5|4
1635409940000|2021-10-28 08:32:20|2717.3|2711.3|2715.8|2709.8|2717.3|2711.3|2715.8|2709.8|3
1635409950000|2021-10-28 08:32:30|2716|2710|2716.5|2710.5|2717|2711|2716|2710|4
1635409960000|2021-10-28 08:32:40|2715.3|2709.3|2714.3|2708.3|2715.3|2709.3|2714|2708|7
1635409970000|2021-10-28 08:32:50|2714.5|2708.5|2712.8|2706.8|2714.8|2708.8|2712.5|2706.5|7
1635409980000|2021-10-28 08:33:00|2713.3|2707.3|2714.8|2708.8|2714.8|2708.8|2713.3|2707.3|2
1635409990000|2021-10-28 08:33:10|2714|2708|2714.8|2708.8|2714.8|2708.8|2714|2708|4
1635410000000|2021-10-28 08:33:20|2715.5|2709.5|2713.5|2707.5|2715.5|2709.5|2713.5|2707.5|4
1635410010000|2021-10-28 08:33:30|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1635410020000|2021-10-28 08:33:40|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635410030000|2021-10-28 08:33:50|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1635410050000|2021-10-28 08:34:10|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635410060000|2021-10-28 08:34:20|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635410070000|2021-10-28 08:34:30|2713|2707|2713|2707|2713.5|2707.5|2712.8|2706.8|5
1635410080000|2021-10-28 08:34:40|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|2
1635410090000|2021-10-28 08:34:50|2714.8|2708.8|2715.3|2709.3|2715.8|2709.8|2714.8|2708.8|4
1635410110000|2021-10-28 08:35:10|2715.5|2709.5|2716|2710|2716|2710|2715.5|2709.5|2
1635410120000|2021-10-28 08:35:20|2716.3|2710.3|2715|2709|2716.3|2710.3|2715|2709|5
1635410130000|2021-10-28 08:35:30|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1635410140000|2021-10-28 08:35:40|2714.8|2708.8|2714.3|2708.3|2714.8|2708.8|2714.3|2708.3|2
1635410150000|2021-10-28 08:35:50|2714.5|2708.5|2715.5|2709.5|2715.5|2709.5|2714.5|2708.5|3
1635410160000|2021-10-28 08:36:00|2716|2710|2717|2711|2717|2711|2716|2710|3
1635410170000|2021-10-28 08:36:10|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717|2711|3
1635410180000|2021-10-28 08:36:20|2717|2711|2717|2711|2717|2711|2716.5|2710.5|4
1635410190000|2021-10-28 08:36:30|2717.3|2711.3|2719.8|2713.8|2720.5|2714.5|2717.3|2711.3|6
1635410200000|2021-10-28 08:36:40|2720.3|2714.3|2720.8|2714.8|2720.8|2714.8|2720.3|2714.3|2
1635410210000|2021-10-28 08:36:50|2721.8|2715.8|2719.5|2713.5|2721.8|2715.8|2719.5|2713.5|4
1635410220000|2021-10-28 08:37:00|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635410240000|2021-10-28 08:37:20|2720|2714|2719.5|2713.5|2720|2714|2719.5|2713.5|3
1635410260000|2021-10-28 08:37:40|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635410270000|2021-10-28 08:37:50|2720|2714|2719.5|2713.5|2720|2714|2719.5|2713.5|2
1635410280000|2021-10-28 08:38:00|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1635410290000|2021-10-28 08:38:10|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.3|2712.3|4
1635410300000|2021-10-28 08:38:20|2719|2713|2719.3|2713.3|2719.5|2713.5|2718.8|2712.8|5
1635410310000|2021-10-28 08:38:30|2719|2713|2718|2712|2719|2713|2718|2712|2
1635410330000|2021-10-28 08:38:50|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2716.8|2710.8|3
1635410340000|2021-10-28 08:39:00|2717|2711|2716|2710|2717|2711|2716|2710|2
1635410350000|2021-10-28 08:39:10|2715.5|2709.5|2713|2707|2715.5|2709.5|2713|2707|3
1635410360000|2021-10-28 08:39:20|2712.5|2706.5|2711.5|2705.5|2712.5|2706.5|2711.5|2705.5|6
1635410370000|2021-10-28 08:39:30|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|2
1635410380000|2021-10-28 08:39:40|2710.3|2704.3|2711|2705|2711|2705|2710.3|2704.3|4
1635410390000|2021-10-28 08:39:50|2711.8|2705.8|2713|2707|2713|2707|2711.8|2705.8|6
1635410420000|2021-10-28 08:40:20|2712.8|2706.8|2713|2707|2713|2707|2712.5|2706.5|4
1635410430000|2021-10-28 08:40:30|2713.3|2707.3|2712.5|2706.5|2713.3|2707.3|2712.5|2706.5|3
1635410440000|2021-10-28 08:40:40|2712.3|2706.3|2711.3|2705.3|2712.3|2706.3|2711.3|2705.3|4
1635410450000|2021-10-28 08:40:50|2711|2705|2708.8|2702.8|2711|2705|2708.8|2702.8|2
1635410460000|2021-10-28 08:41:00|2707.5|2701.5|2707|2701|2707.5|2701.5|2707|2701|2
1635410470000|2021-10-28 08:41:10|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1635410480000|2021-10-28 08:41:20|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1635410490000|2021-10-28 08:41:30|2706.5|2700.5|2707.3|2701.3|2707.3|2701.3|2706.3|2700.3|4
1635410500000|2021-10-28 08:41:40|2706.8|2700.8|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|2
1635410510000|2021-10-28 08:41:50|2706.5|2700.5|2707|2701|2707|2701|2706.5|2700.5|2
1635410520000|2021-10-28 08:42:00|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1635410550000|2021-10-28 08:42:30|2706.8|2700.8|2706.5|2700.5|2706.8|2700.8|2706.5|2700.5|2
1635410570000|2021-10-28 08:42:50|2706|2700|2705.5|2699.5|2706|2700|2705.5|2699.5|2
1635410580000|2021-10-28 08:43:00|2705.3|2699.3|2705|2699|2705.5|2699.5|2705|2699|3
1635410590000|2021-10-28 08:43:10|2705.3|2699.3|2705.8|2699.8|2705.8|2699.8|2705.3|2699.3|3
1635410610000|2021-10-28 08:43:30|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1635410620000|2021-10-28 08:43:40|2706.8|2700.8|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|2
1635410630000|2021-10-28 08:43:50|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1635410640000|2021-10-28 08:44:00|2706.5|2700.5|2706|2700|2707|2701|2706|2700|5
1635410670000|2021-10-28 08:44:30|2706.8|2700.8|2707.3|2701.3|2707.3|2701.3|2706.8|2700.8|3
1635410690000|2021-10-28 08:44:50|2707|2701|2706|2700|2707|2701|2706|2700|4
1635410700000|2021-10-28 08:45:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635410710000|2021-10-28 08:45:10|2705.5|2699.5|2705|2699|2705.5|2699.5|2705|2699|2
1635410720000|2021-10-28 08:45:20|2705.5|2699.5|2704.8|2698.8|2705.5|2699.5|2704.8|2698.8|3
1635410730000|2021-10-28 08:45:30|2705.3|2699.3|2705.8|2699.8|2706.3|2700.3|2705.3|2699.3|5
1635410740000|2021-10-28 08:45:40|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1635410750000|2021-10-28 08:45:50|2705|2699|2705.5|2699.5|2705.5|2699.5|2704.8|2698.8|4
1635410760000|2021-10-28 08:46:00|2705.8|2699.8|2706|2700|2706|2700|2705.5|2699.5|3
1635410770000|2021-10-28 08:46:10|2706.3|2700.3|2707|2701|2707|2701|2706.3|2700.3|2
1635410780000|2021-10-28 08:46:20|2707.3|2701.3|2707.3|2701.3|2707.8|2701.8|2707.3|2701.3|3
1635410790000|2021-10-28 08:46:30|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|3
1635410800000|2021-10-28 08:46:40|2707.8|2701.8|2707.5|2701.5|2708|2702|2707.5|2701.5|3
1635410820000|2021-10-28 08:47:00|2707.8|2701.8|2711.3|2705.3|2711.3|2705.3|2707.8|2701.8|9
1635410830000|2021-10-28 08:47:10|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.3|2705.3|5
1635410840000|2021-10-28 08:47:20|2710.5|2704.5|2709.3|2703.3|2710.5|2704.5|2709.3|2703.3|2
1635410850000|2021-10-28 08:47:30|2709.5|2703.5|2710.8|2704.8|2711.5|2705.5|2709.5|2703.5|6
1635410880000|2021-10-28 08:48:00|2711|2705|2712|2706|2712|2706|2711|2705|7
1635410900000|2021-10-28 08:48:20|2712.3|2706.3|2712|2706|2712.3|2706.3|2712|2706|2
1635410910000|2021-10-28 08:48:30|2712.3|2706.3|2714.3|2708.3|2714.3|2708.3|2712.3|2706.3|7
1635410930000|2021-10-28 08:48:50|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|2
1635410940000|2021-10-28 08:49:00|2714.5|2708.5|2715|2709|2715|2709|2714.5|2708.5|4
1635410950000|2021-10-28 08:49:10|2715.3|2709.3|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|2
1635410970000|2021-10-28 08:49:30|2716.3|2710.3|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|2
1635410980000|2021-10-28 08:49:40|2715.8|2709.8|2716.8|2710.8|2716.8|2710.8|2715.8|2709.8|3
1635411000000|2021-10-28 08:50:00|2717.3|2711.3|2719.3|2713.3|2719.3|2713.3|2717.3|2711.3|5
1635411010000|2021-10-28 08:50:10|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635411020000|2021-10-28 08:50:20|2719.3|2713.3|2720.5|2714.5|2720.5|2714.5|2718|2712|6
1635411030000|2021-10-28 08:50:30|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1635411040000|2021-10-28 08:50:40|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635411050000|2021-10-28 08:50:50|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635411060000|2021-10-28 08:51:00|2719.5|2713.5|2720.5|2714.5|2720.8|2714.8|2719.5|2713.5|4
1635411070000|2021-10-28 08:51:10|2720.8|2714.8|2720.8|2714.8|2721.3|2715.3|2720.8|2714.8|4
1635411080000|2021-10-28 08:51:20|2720.5|2714.5|2720.5|2714.5|2720.8|2714.8|2720|2714|5
1635411090000|2021-10-28 08:51:30|2720|2714|2720.5|2714.5|2721|2715|2719.5|2713.5|9
1635411100000|2021-10-28 08:51:40|2722.5|2716.5|2724.5|2718.5|2725|2719|2722.5|2716.5|5
1635411110000|2021-10-28 08:51:50|2724.8|2718.8|2725.5|2719.5|2725.5|2719.5|2724.8|2718.8|3
1635411120000|2021-10-28 08:52:00|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1635411130000|2021-10-28 08:52:10|2725.5|2719.5|2723.8|2717.8|2725.5|2719.5|2723.8|2717.8|3
1635411140000|2021-10-28 08:52:20|2723.5|2717.5|2724.3|2718.3|2724.5|2718.5|2723.5|2717.5|5
1635411150000|2021-10-28 08:52:30|2724.5|2718.5|2723.8|2717.8|2724.5|2718.5|2723.8|2717.8|2
1635411160000|2021-10-28 08:52:40|2723|2717|2721.3|2715.3|2723|2717|2721.3|2715.3|5
1635411170000|2021-10-28 08:52:50|2720.8|2714.8|2722|2716|2722|2716|2720.8|2714.8|7
1635411180000|2021-10-28 08:53:00|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2720.8|2714.8|6
1635411190000|2021-10-28 08:53:10|2721|2715|2720.3|2714.3|2721|2715|2720.3|2714.3|3
1635411200000|2021-10-28 08:53:20|2719.8|2713.8|2720.5|2714.5|2720.5|2714.5|2719.8|2713.8|3
1635411210000|2021-10-28 08:53:30|2721|2715|2721|2715|2721.5|2715.5|2721|2715|3
1635411230000|2021-10-28 08:53:50|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635411250000|2021-10-28 08:54:10|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|3
1635411280000|2021-10-28 08:54:40|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635411340000|2021-10-28 08:55:40|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1635411350000|2021-10-28 08:55:50|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635411360000|2021-10-28 08:56:00|2721.8|2715.8|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|2
1635411370000|2021-10-28 08:56:10|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635411390000|2021-10-28 08:56:30|2721|2715|2720.8|2714.8|2721|2715|2720.8|2714.8|2
1635411400000|2021-10-28 08:56:40|2721|2715|2722.5|2716.5|2722.5|2716.5|2721|2715|4
1635411410000|2021-10-28 08:56:50|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635411420000|2021-10-28 08:57:00|2722|2716|2721.5|2715.5|2722|2716|2721.5|2715.5|2
1635411430000|2021-10-28 08:57:10|2722|2716|2721.5|2715.5|2722.3|2716.3|2721.5|2715.5|4
1635411440000|2021-10-28 08:57:20|2721.3|2715.3|2722.5|2716.5|2722.5|2716.5|2721|2715|3
1635411450000|2021-10-28 08:57:30|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635411460000|2021-10-28 08:57:40|2722|2716|2722.5|2716.5|2722.5|2716.5|2722|2716|2
1635411500000|2021-10-28 08:58:20|2722.8|2716.8|2722.3|2716.3|2722.8|2716.8|2722.3|2716.3|5
1635411510000|2021-10-28 08:58:30|2722.5|2716.5|2722.3|2716.3|2722.5|2716.5|2722.3|2716.3|2
1635411520000|2021-10-28 08:58:40|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635411540000|2021-10-28 08:59:00|2722.3|2716.3|2721.8|2715.8|2722.3|2716.3|2721.8|2715.8|2
1635411560000|2021-10-28 08:59:20|2722.3|2716.3|2721.8|2715.8|2722.3|2716.3|2721.8|2715.8|2
1635411590000|2021-10-28 08:59:50|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635411600000|2021-10-28 09:00:00|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|2
1635411610000|2021-10-28 09:00:10|2722|2716|2722|2716|2722.3|2716.3|2722|2716|3
1635411620000|2021-10-28 09:00:20|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|2
1635411630000|2021-10-28 09:00:30|2721.3|2715.3|2721|2715|2721.3|2715.3|2720.5|2714.5|7
1635411640000|2021-10-28 09:00:40|2720.8|2714.8|2720|2714|2720.8|2714.8|2720|2714|5
1635411650000|2021-10-28 09:00:50|2719.8|2713.8|2719.8|2713.8|2720.5|2714.5|2719.8|2713.8|5
1635411660000|2021-10-28 09:01:00|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2718.8|2712.8|6
1635411670000|2021-10-28 09:01:10|2719|2713|2719.8|2713.8|2719.8|2713.8|2718.8|2712.8|4
1635411680000|2021-10-28 09:01:20|2719.5|2713.5|2720|2714|2720|2714|2719|2713|4
1635411690000|2021-10-28 09:01:30|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635411700000|2021-10-28 09:01:40|2720|2714|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|4
1635411720000|2021-10-28 09:02:00|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2718.5|2712.5|5
1635411730000|2021-10-28 09:02:10|2719|2713|2719.5|2713.5|2719.5|2713.5|2719|2713|2
1635411740000|2021-10-28 09:02:20|2719.8|2713.8|2720.5|2714.5|2720.5|2714.5|2719.8|2713.8|2
1635411750000|2021-10-28 09:02:30|2720.3|2714.3|2719.3|2713.3|2720.3|2714.3|2718.8|2712.8|6
1635411760000|2021-10-28 09:02:40|2719.8|2713.8|2719.3|2713.3|2720|2714|2719.3|2713.3|3
1635411770000|2021-10-28 09:02:50|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1635411790000|2021-10-28 09:03:10|2718.5|2712.5|2717.8|2711.8|2718.5|2712.5|2715.8|2709.8|11
1635411800000|2021-10-28 09:03:20|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2716.3|2710.3|6
1635411810000|2021-10-28 09:03:30|2717|2711|2715.5|2709.5|2717|2711|2715.5|2709.5|10
1635411820000|2021-10-28 09:03:40|2715.3|2709.3|2714.5|2708.5|2715.3|2709.3|2714.5|2708.5|4
1635411830000|2021-10-28 09:03:50|2714.3|2708.3|2713.8|2707.8|2714.3|2708.3|2713.3|2707.3|6
1635411840000|2021-10-28 09:04:00|2713.5|2707.5|2712.8|2706.8|2713.5|2707.5|2711.5|2705.5|9
1635411850000|2021-10-28 09:04:10|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712|2706|3
1635411870000|2021-10-28 09:04:30|2712.3|2706.3|2713.3|2707.3|2713.3|2707.3|2712|2706|3
1635411880000|2021-10-28 09:04:40|2713|2707|2713.8|2707.8|2713.8|2707.8|2712.8|2706.8|5
1635411890000|2021-10-28 09:04:50|2713.5|2707.5|2711.8|2705.8|2713.5|2707.5|2711.8|2705.8|2
1635411900000|2021-10-28 09:05:00|2711.3|2705.3|2711.8|2705.8|2711.8|2705.8|2709.8|2703.8|8
1635411910000|2021-10-28 09:05:10|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|4
1635411930000|2021-10-28 09:05:30|2710.8|2704.8|2713.3|2707.3|2713.3|2707.3|2710.8|2704.8|6
1635411940000|2021-10-28 09:05:40|2712.8|2706.8|2713|2707|2713|2707|2712.5|2706.5|3
1635411950000|2021-10-28 09:05:50|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635411960000|2021-10-28 09:06:00|2713.5|2707.5|2713|2707|2714|2708|2712.3|2706.3|10
1635411970000|2021-10-28 09:06:10|2713.3|2707.3|2712|2706|2713.3|2707.3|2712|2706|4
1635411980000|2021-10-28 09:06:20|2712.3|2706.3|2712|2706|2713.3|2707.3|2712|2706|6
1635411990000|2021-10-28 09:06:30|2711.5|2705.5|2713.3|2707.3|2713.3|2707.3|2711.5|2705.5|4
1635412000000|2021-10-28 09:06:40|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2711.8|2705.8|4
1635412010000|2021-10-28 09:06:50|2713|2707|2713.3|2707.3|2713.5|2707.5|2712.5|2706.5|5
1635412020000|2021-10-28 09:07:00|2712.5|2706.5|2713.8|2707.8|2713.8|2707.8|2712.5|2706.5|3
1635412030000|2021-10-28 09:07:10|2713.5|2707.5|2714.3|2708.3|2714.8|2708.8|2713.3|2707.3|5
1635412040000|2021-10-28 09:07:20|2714.5|2708.5|2714.5|2708.5|2715|2709|2714.5|2708.5|5
1635412050000|2021-10-28 09:07:30|2714.8|2708.8|2713.5|2707.5|2715.3|2709.3|2713.5|2707.5|6
1635412060000|2021-10-28 09:07:40|2713.8|2707.8|2713.5|2707.5|2714.8|2708.8|2713.5|2707.5|6
1635412070000|2021-10-28 09:07:50|2714.3|2708.3|2714.3|2708.3|2715.8|2709.8|2714.3|2708.3|6
1635412080000|2021-10-28 09:08:00|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1635412090000|2021-10-28 09:08:10|2714|2708|2715|2709|2715|2709|2714|2708|2
1635412100000|2021-10-28 09:08:20|2715.3|2709.3|2714.3|2708.3|2715.3|2709.3|2714.3|2708.3|4
1635412110000|2021-10-28 09:08:30|2714.8|2708.8|2713|2707|2714.8|2708.8|2713|2707|3
1635412120000|2021-10-28 09:08:40|2712.8|2706.8|2712|2706|2712.8|2706.8|2712|2706|4
1635412130000|2021-10-28 09:08:50|2712.3|2706.3|2712|2706|2712.3|2706.3|2712|2706|2
1635412140000|2021-10-28 09:09:00|2711.8|2705.8|2710.8|2704.8|2711.8|2705.8|2710.8|2704.8|3
1635412160000|2021-10-28 09:09:20|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1635412170000|2021-10-28 09:09:30|2709.8|2703.8|2709.5|2703.5|2710.8|2704.8|2709.5|2703.5|5
1635412180000|2021-10-28 09:09:40|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.8|2702.8|2
1635412190000|2021-10-28 09:09:50|2709|2703|2709|2703|2709|2703|2709|2703|1
1635412200000|2021-10-28 09:10:00|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|2
1635412210000|2021-10-28 09:10:10|2707.8|2701.8|2707.3|2701.3|2707.8|2701.8|2706.8|2700.8|4
1635412220000|2021-10-28 09:10:20|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1635412230000|2021-10-28 09:10:30|2707.5|2701.5|2708|2702|2708|2702|2707.5|2701.5|2
1635412240000|2021-10-28 09:10:40|2707.8|2701.8|2707|2701|2707.8|2701.8|2707|2701|4
1635412250000|2021-10-28 09:10:50|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1635412270000|2021-10-28 09:11:10|2707.8|2701.8|2706.5|2700.5|2707.8|2701.8|2706.5|2700.5|4
1635412280000|2021-10-28 09:11:20|2707|2701|2706.3|2700.3|2707|2701|2706.3|2700.3|3
1635412290000|2021-10-28 09:11:30|2706|2700|2706|2700|2706|2700|2706|2700|1
1635412310000|2021-10-28 09:11:50|2706.3|2700.3|2707.5|2701.5|2707.5|2701.5|2706.3|2700.3|6
1635412320000|2021-10-28 09:12:00|2707|2701|2707|2701|2707|2701|2707|2701|1
1635412330000|2021-10-28 09:12:10|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1635412340000|2021-10-28 09:12:20|2707.3|2701.3|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|3
1635412370000|2021-10-28 09:12:50|2707|2701|2706.5|2700.5|2707|2701|2706.5|2700.5|2
1635412380000|2021-10-28 09:13:00|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1635412390000|2021-10-28 09:13:10|2707|2701|2707|2701|2707|2701|2707|2701|1
1635412400000|2021-10-28 09:13:20|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1635412410000|2021-10-28 09:13:30|2706.8|2700.8|2706|2700|2706.8|2700.8|2706|2700|4
1635412420000|2021-10-28 09:13:40|2705.8|2699.8|2702.8|2696.8|2705.8|2699.8|2702.8|2696.8|4
1635412430000|2021-10-28 09:13:50|2702.5|2696.5|2704.3|2698.3|2704.3|2698.3|2702.5|2696.5|6
1635412440000|2021-10-28 09:14:00|2704|2698|2704|2698|2704|2698|2704|2698|1
1635412450000|2021-10-28 09:14:10|2704.3|2698.3|2704|2698|2704.8|2698.8|2704|2698|4
1635412470000|2021-10-28 09:14:30|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1635412480000|2021-10-28 09:14:40|2703.5|2697.5|2702.8|2696.8|2703.5|2697.5|2702.3|2696.3|7
1635412490000|2021-10-28 09:14:50|2702.5|2696.5|2702.8|2696.8|2703|2697|2702|2696|7
1635412500000|2021-10-28 09:15:00|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1635412520000|2021-10-28 09:15:20|2703.8|2697.8|2705.3|2699.3|2705.3|2699.3|2703.8|2697.8|3
1635412530000|2021-10-28 09:15:30|2705|2699|2705.8|2699.8|2705.8|2699.8|2704.5|2698.5|10
1635412540000|2021-10-28 09:15:40|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2705.5|2699.5|6
1635412550000|2021-10-28 09:15:50|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706|2700|4
1635412560000|2021-10-28 09:16:00|2706.8|2700.8|2707.5|2701.5|2708|2702|2706.5|2700.5|7
1635412570000|2021-10-28 09:16:10|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.5|2700.5|3
1635412580000|2021-10-28 09:16:20|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1635412590000|2021-10-28 09:16:30|2707|2701|2708.8|2702.8|2708.8|2702.8|2707|2701|5
1635412600000|2021-10-28 09:16:40|2709|2703|2708.8|2702.8|2709|2703|2708.8|2702.8|2
1635412610000|2021-10-28 09:16:50|2708.5|2702.5|2709.8|2703.8|2709.8|2703.8|2708.5|2702.5|3
1635412620000|2021-10-28 09:17:00|2709.5|2703.5|2709.5|2703.5|2710|2704|2709.5|2703.5|4
1635412630000|2021-10-28 09:17:10|2709.3|2703.3|2708|2702|2709.3|2703.3|2708|2702|6
1635412640000|2021-10-28 09:17:20|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1635412650000|2021-10-28 09:17:30|2709|2703|2709|2703|2709.3|2703.3|2708.8|2702.8|5
1635412670000|2021-10-28 09:17:50|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635412770000|2021-10-28 09:19:30|2709.8|2703.8|2710|2704|2710.5|2704.5|2709.8|2703.8|4
1635412780000|2021-10-28 09:19:40|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|2
1635412800000|2021-10-28 09:20:00|2710.5|2704.5|2711.3|2705.3|2711.3|2705.3|2710.5|2704.5|2
1635412810000|2021-10-28 09:20:10|2711|2705|2711|2705|2711|2705|2711|2705|1
1635412840000|2021-10-28 09:20:40|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635412850000|2021-10-28 09:20:50|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1635412860000|2021-10-28 09:21:00|2710.5|2704.5|2711.5|2705.5|2711.5|2705.5|2710.5|2704.5|2
1635412870000|2021-10-28 09:21:10|2711.3|2705.3|2710.5|2704.5|2711.3|2705.3|2710.5|2704.5|3
1635412880000|2021-10-28 09:21:20|2710.8|2704.8|2711.3|2705.3|2711.3|2705.3|2710.8|2704.8|2
1635412890000|2021-10-28 09:21:30|2711|2705|2712|2706|2712|2706|2711|2705|4
1635412910000|2021-10-28 09:21:50|2711.8|2705.8|2710.5|2704.5|2711.8|2705.8|2710.5|2704.5|5
1635412920000|2021-10-28 09:22:00|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1635412930000|2021-10-28 09:22:10|2709.8|2703.8|2709|2703|2709.8|2703.8|2708.3|2702.3|6
1635412940000|2021-10-28 09:22:20|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635412950000|2021-10-28 09:22:30|2709.5|2703.5|2709.5|2703.5|2709.8|2703.8|2709.3|2703.3|4
1635412970000|2021-10-28 09:22:50|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635412990000|2021-10-28 09:23:10|2709|2703|2708.8|2702.8|2709|2703|2708.8|2702.8|2
1635413010000|2021-10-28 09:23:30|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1635413050000|2021-10-28 09:24:10|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1635413060000|2021-10-28 09:24:20|2708.5|2702.5|2711.3|2705.3|2711.3|2705.3|2708.5|2702.5|4
1635413070000|2021-10-28 09:24:30|2712|2706|2712|2706|2712|2706|2712|2706|1
1635413080000|2021-10-28 09:24:40|2711|2705|2711|2705|2711|2705|2711|2705|1
1635413130000|2021-10-28 09:25:30|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710|2704|3
1635413140000|2021-10-28 09:25:40|2711.5|2705.5|2712.5|2706.5|2712.5|2706.5|2711.5|2705.5|5
1635413160000|2021-10-28 09:26:00|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|2
1635413170000|2021-10-28 09:26:10|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712|2706|3
1635413180000|2021-10-28 09:26:20|2712|2706|2711.3|2705.3|2712|2706|2711.3|2705.3|3
1635413200000|2021-10-28 09:26:40|2711|2705|2711|2705|2711|2705|2711|2705|1
1635413230000|2021-10-28 09:27:10|2711.3|2705.3|2712|2706|2712|2706|2711.3|2705.3|2
1635413240000|2021-10-28 09:27:20|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1635413270000|2021-10-28 09:27:50|2712|2706|2708.8|2702.8|2712|2706|2708.8|2702.8|3
1635413280000|2021-10-28 09:28:00|2709|2703|2709.5|2703.5|2709.8|2703.8|2709|2703|3
1635413300000|2021-10-28 09:28:20|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635413310000|2021-10-28 09:28:30|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1635413330000|2021-10-28 09:28:50|2708.8|2702.8|2709|2703|2709|2703|2708.8|2702.8|2
1635413350000|2021-10-28 09:29:10|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635413370000|2021-10-28 09:29:30|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635413410000|2021-10-28 09:30:10|2710.3|2704.3|2709|2703|2710.3|2704.3|2708.8|2702.8|6
1635413430000|2021-10-28 09:30:30|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|2
1635413440000|2021-10-28 09:30:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635413450000|2021-10-28 09:30:50|2708.5|2702.5|2707|2701|2708.5|2702.5|2707|2701|2
1635413460000|2021-10-28 09:31:00|2706.8|2700.8|2707.5|2701.5|2707.8|2701.8|2706.8|2700.8|3
1635413470000|2021-10-28 09:31:10|2707.3|2701.3|2706.3|2700.3|2707.3|2701.3|2706.3|2700.3|2
1635413480000|2021-10-28 09:31:20|2705.5|2699.5|2706.5|2700.5|2707.3|2701.3|2705.5|2699.5|4
1635413490000|2021-10-28 09:31:30|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2705.5|2699.5|4
1635413500000|2021-10-28 09:31:40|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1635413510000|2021-10-28 09:31:50|2706|2700|2705.5|2699.5|2706|2700|2705.5|2699.5|2
1635413520000|2021-10-28 09:32:00|2705|2699|2706.5|2700.5|2707|2701|2705|2699|4
1635413530000|2021-10-28 09:32:10|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1635413550000|2021-10-28 09:32:30|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1635413560000|2021-10-28 09:32:40|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1635413580000|2021-10-28 09:33:00|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1635413590000|2021-10-28 09:33:10|2707|2701|2707|2701|2707|2701|2707|2701|1
1635413600000|2021-10-28 09:33:20|2706.5|2700.5|2707.8|2701.8|2707.8|2701.8|2706.5|2700.5|3
1635413610000|2021-10-28 09:33:30|2708|2702|2708.5|2702.5|2708.5|2702.5|2708|2702|2
1635413630000|2021-10-28 09:33:50|2709.8|2703.8|2707.8|2701.8|2709.8|2703.8|2707.8|2701.8|4
1635413640000|2021-10-28 09:34:00|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.5|2700.5|3
1635413650000|2021-10-28 09:34:10|2706.8|2700.8|2706.5|2700.5|2706.8|2700.8|2706.5|2700.5|2
1635413660000|2021-10-28 09:34:20|2706|2700|2706.5|2700.5|2706.5|2700.5|2706|2700|2
1635413670000|2021-10-28 09:34:30|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635413690000|2021-10-28 09:34:50|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635413700000|2021-10-28 09:35:00|2710|2704|2710|2704|2710|2704|2709.5|2703.5|5
1635413710000|2021-10-28 09:35:10|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1635413730000|2021-10-28 09:35:30|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1635413740000|2021-10-28 09:35:40|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635413750000|2021-10-28 09:35:50|2710.5|2704.5|2709.3|2703.3|2710.5|2704.5|2709.3|2703.3|4
1635413760000|2021-10-28 09:36:00|2709|2703|2710|2704|2710|2704|2709|2703|3
1635413770000|2021-10-28 09:36:10|2710.3|2704.3|2711.5|2705.5|2711.5|2705.5|2710.3|2704.3|6
1635413790000|2021-10-28 09:36:30|2712.5|2706.5|2712.5|2706.5|2712.8|2706.8|2712.5|2706.5|3
1635413800000|2021-10-28 09:36:40|2711.5|2705.5|2710.3|2704.3|2711.5|2705.5|2710.3|2704.3|5
1635413810000|2021-10-28 09:36:50|2710|2704|2711.3|2705.3|2711.3|2705.3|2709.5|2703.5|3
1635413830000|2021-10-28 09:37:10|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1635413850000|2021-10-28 09:37:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635413860000|2021-10-28 09:37:40|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|4
1635413870000|2021-10-28 09:37:50|2711|2705|2711|2705|2711|2705|2711|2705|1
1635413890000|2021-10-28 09:38:10|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635413920000|2021-10-28 09:38:40|2710.5|2704.5|2711|2705|2711|2705|2710.5|2704.5|2
1635413930000|2021-10-28 09:38:50|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1635413960000|2021-10-28 09:39:20|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1635413970000|2021-10-28 09:39:30|2711.5|2705.5|2713.3|2707.3|2713.3|2707.3|2711.3|2705.3|3
1635414000000|2021-10-28 09:40:00|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|3
1635414010000|2021-10-28 09:40:10|2713.3|2707.3|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|3
1635414030000|2021-10-28 09:40:30|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1635414040000|2021-10-28 09:40:40|2712.5|2706.5|2713|2707|2714|2708|2712.5|2706.5|5
1635414070000|2021-10-28 09:41:10|2712.8|2706.8|2712.5|2706.5|2712.8|2706.8|2712.5|2706.5|2
1635414080000|2021-10-28 09:41:20|2712.8|2706.8|2713|2707|2713|2707|2712.3|2706.3|4
1635414100000|2021-10-28 09:41:40|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635414130000|2021-10-28 09:42:10|2714|2708|2714.3|2708.3|2714.3|2708.3|2714|2708|2
1635414150000|2021-10-28 09:42:30|2714|2708|2714.3|2708.3|2714.3|2708.3|2714|2708|2
1635414170000|2021-10-28 09:42:50|2714|2708|2714|2708|2714|2708|2714|2708|1
1635414180000|2021-10-28 09:43:00|2714.5|2708.5|2714.5|2708.5|2715|2709|2714.5|2708.5|3
1635414190000|2021-10-28 09:43:10|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1635414200000|2021-10-28 09:43:20|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|3
1635414210000|2021-10-28 09:43:30|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1635414220000|2021-10-28 09:43:40|2714.5|2708.5|2715.3|2709.3|2715.3|2709.3|2714.5|2708.5|2
1635414240000|2021-10-28 09:44:00|2715.5|2709.5|2716|2710|2716|2710|2715.5|2709.5|2
1635414250000|2021-10-28 09:44:10|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1635414260000|2021-10-28 09:44:20|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2715.3|2709.3|3
1635414270000|2021-10-28 09:44:30|2714.8|2708.8|2714.3|2708.3|2714.8|2708.8|2714.3|2708.3|3
1635414290000|2021-10-28 09:44:50|2714|2708|2714|2708|2714|2708|2714|2708|1
1635414300000|2021-10-28 09:45:00|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1635414310000|2021-10-28 09:45:10|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1635414330000|2021-10-28 09:45:30|2714.3|2708.3|2716|2710|2716|2710|2714.3|2708.3|2
1635414340000|2021-10-28 09:45:40|2716.3|2710.3|2716.8|2710.8|2716.8|2710.8|2716|2710|5
1635414350000|2021-10-28 09:45:50|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635414360000|2021-10-28 09:46:00|2716.3|2710.3|2715|2709|2716.3|2710.3|2715|2709|5
1635414370000|2021-10-28 09:46:10|2714.8|2708.8|2715.8|2709.8|2717|2711|2714.8|2708.8|5
1635414380000|2021-10-28 09:46:20|2715.5|2709.5|2716.3|2710.3|2716.3|2710.3|2715|2709|4
1635414390000|2021-10-28 09:46:30|2716|2710|2716|2710|2716|2710|2716|2710|1
1635414410000|2021-10-28 09:46:50|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635414420000|2021-10-28 09:47:00|2716|2710|2716|2710|2716|2710|2716|2710|1
1635414430000|2021-10-28 09:47:10|2716.8|2710.8|2716|2710|2716.8|2710.8|2716|2710|2
1635414440000|2021-10-28 09:47:20|2716.3|2710.3|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|2
1635414450000|2021-10-28 09:47:30|2715.5|2709.5|2716.8|2710.8|2716.8|2710.8|2715.5|2709.5|5
1635414460000|2021-10-28 09:47:40|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|2
1635414480000|2021-10-28 09:48:00|2716|2710|2715.5|2709.5|2716|2710|2715.5|2709.5|3
1635414500000|2021-10-28 09:48:20|2716|2710|2718|2712|2718|2712|2716|2710|8
1635414510000|2021-10-28 09:48:30|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1635414520000|2021-10-28 09:48:40|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635414540000|2021-10-28 09:49:00|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635414550000|2021-10-28 09:49:10|2718.3|2712.3|2718.8|2712.8|2718.8|2712.8|2718.3|2712.3|2
1635414570000|2021-10-28 09:49:30|2719|2713|2716.3|2710.3|2719.8|2713.8|2716.3|2710.3|9
1635414580000|2021-10-28 09:49:40|2716|2710|2715|2709|2716|2710|2715|2709|3
1635414590000|2021-10-28 09:49:50|2715.1|2709.1|2714|2708|2715.1|2709.1|2713.5|2707.5|10
1635414600000|2021-10-28 09:50:00|2713.8|2707.8|2712.3|2706.3|2713.8|2707.8|2711.8|2705.8|6
1635414610000|2021-10-28 09:50:10|2712|2706|2711.5|2705.5|2712|2706|2711.5|2705.5|3
1635414630000|2021-10-28 09:50:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635414640000|2021-10-28 09:50:40|2711|2705|2711.3|2705.3|2712|2706|2711|2705|5
1635414650000|2021-10-28 09:50:50|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1635414690000|2021-10-28 09:51:30|2711.5|2705.5|2711|2705|2711.5|2705.5|2711|2705|2
1635414700000|2021-10-28 09:51:40|2710.5|2704.5|2711|2705|2711|2705|2710.5|2704.5|2
1635414710000|2021-10-28 09:51:50|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635414730000|2021-10-28 09:52:10|2711|2705|2711|2705|2711.3|2705.3|2711|2705|3
1635414740000|2021-10-28 09:52:20|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635414750000|2021-10-28 09:52:30|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1635414800000|2021-10-28 09:53:20|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635414820000|2021-10-28 09:53:40|2711|2705|2711|2705|2711|2705|2711|2705|1
1635414830000|2021-10-28 09:53:50|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635414840000|2021-10-28 09:54:00|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1635414860000|2021-10-28 09:54:20|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635414870000|2021-10-28 09:54:30|2711.8|2705.8|2712.3|2706.3|2712.3|2706.3|2711.8|2705.8|3
1635414880000|2021-10-28 09:54:40|2712.5|2706.5|2712|2706|2712.5|2706.5|2712|2706|3
1635414890000|2021-10-28 09:54:50|2712.3|2706.3|2713.3|2707.3|2713.3|2707.3|2712.3|2706.3|4
1635414900000|2021-10-28 09:55:00|2713.8|2707.8|2714|2708|2714.5|2708.5|2713.8|2707.8|3
1635414910000|2021-10-28 09:55:10|2713.8|2707.8|2713.8|2707.8|2714.8|2708.8|2713.8|2707.8|3
1635414920000|2021-10-28 09:55:20|2714.8|2708.8|2714.3|2708.3|2714.8|2708.8|2714.3|2708.3|2
1635414930000|2021-10-28 09:55:30|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|2
1635414950000|2021-10-28 09:55:50|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1635414990000|2021-10-28 09:56:30|2714.3|2708.3|2713.8|2707.8|2714.3|2708.3|2713.8|2707.8|2
1635415010000|2021-10-28 09:56:50|2714|2708|2714|2708|2714|2708|2714|2708|1
1635415030000|2021-10-28 09:57:10|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1635415040000|2021-10-28 09:57:20|2717|2711|2716.8|2710.8|2717|2711|2716.8|2710.8|2
1635415060000|2021-10-28 09:57:40|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|3
1635415080000|2021-10-28 09:58:00|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1635415090000|2021-10-28 09:58:10|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1635415100000|2021-10-28 09:58:20|2715.3|2709.3|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|2
1635415110000|2021-10-28 09:58:30|2716|2710|2715.5|2709.5|2716|2710|2715.5|2709.5|3
1635415120000|2021-10-28 09:58:40|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1635415130000|2021-10-28 09:58:50|2715|2709|2714.8|2708.8|2715|2709|2714.8|2708.8|2
1635415140000|2021-10-28 09:59:00|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1635415150000|2021-10-28 09:59:10|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1635415180000|2021-10-28 09:59:40|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1635415220000|2021-10-28 10:00:20|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.5|2710.5|2
1635415230000|2021-10-28 10:00:30|2716.5|2710.5|2716.5|2710.5|2716.8|2710.8|2716|2710|7
1635415260000|2021-10-28 10:01:00|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635415300000|2021-10-28 10:01:40|2717|2711|2717.3|2711.3|2717.5|2711.5|2717|2711|4
1635415310000|2021-10-28 10:01:50|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635415320000|2021-10-28 10:02:00|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1635415350000|2021-10-28 10:02:30|2717|2711|2716.8|2710.8|2717|2711|2716.8|2710.8|2
1635415360000|2021-10-28 10:02:40|2716.5|2710.5|2716|2710|2716.5|2710.5|2716|2710|2
1635415380000|2021-10-28 10:03:00|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635415390000|2021-10-28 10:03:10|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|2
1635415400000|2021-10-28 10:03:20|2716|2710|2717|2711|2717|2711|2716|2710|4
1635415410000|2021-10-28 10:03:30|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635415440000|2021-10-28 10:04:00|2717.3|2711.3|2719|2713|2719|2713|2717.3|2711.3|2
1635415450000|2021-10-28 10:04:10|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|2
1635415470000|2021-10-28 10:04:30|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1635415480000|2021-10-28 10:04:40|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|2
1635415500000|2021-10-28 10:05:00|2719.3|2713.3|2719.3|2713.3|2719.8|2713.8|2719|2713|6
1635415520000|2021-10-28 10:05:20|2719.5|2713.5|2719|2713|2719.5|2713.5|2719|2713|3
1635415530000|2021-10-28 10:05:30|2718.8|2712.8|2718|2712|2718.8|2712.8|2718|2712|2
1635415560000|2021-10-28 10:06:00|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|4
1635415570000|2021-10-28 10:06:10|2718.3|2712.3|2718.8|2712.8|2718.8|2712.8|2718.3|2712.3|2
1635415590000|2021-10-28 10:06:30|2719.3|2713.3|2718.8|2712.8|2719.3|2713.3|2718.8|2712.8|4
1635415600000|2021-10-28 10:06:40|2718.5|2712.5|2718|2712|2718.5|2712.5|2718|2712|2
1635415620000|2021-10-28 10:07:00|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635415630000|2021-10-28 10:07:10|2718.8|2712.8|2718.8|2712.8|2719.3|2713.3|2718.8|2712.8|3
1635415710000|2021-10-28 10:08:30|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635415730000|2021-10-28 10:08:50|2719|2713|2719.5|2713.5|2719.5|2713.5|2719|2713|2
1635415770000|2021-10-28 10:09:30|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635415790000|2021-10-28 10:09:50|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635415810000|2021-10-28 10:10:10|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635415830000|2021-10-28 10:10:30|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1635415840000|2021-10-28 10:10:40|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1635415850000|2021-10-28 10:10:50|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635415860000|2021-10-28 10:11:00|2720.5|2714.5|2721|2715|2721|2715|2720.5|2714.5|3
1635415880000|2021-10-28 10:11:20|2721.3|2715.3|2722.5|2716.5|2722.5|2716.5|2721.3|2715.3|2
1635415910000|2021-10-28 10:11:50|2721.8|2715.8|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|2
1635416060000|2021-10-28 10:14:20|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635416080000|2021-10-28 10:14:40|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721|2715|3
1635416110000|2021-10-28 10:15:10|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635416130000|2021-10-28 10:15:30|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|3
1635416170000|2021-10-28 10:16:10|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635416180000|2021-10-28 10:16:20|2721.3|2715.3|2721|2715|2721.3|2715.3|2721|2715|2
1635416190000|2021-10-28 10:16:30|2721.3|2715.3|2720.8|2714.8|2721.3|2715.3|2720.8|2714.8|3
1635416210000|2021-10-28 10:16:50|2721.3|2715.3|2721.8|2715.8|2721.8|2715.8|2721.3|2715.3|5
1635416230000|2021-10-28 10:17:10|2722|2716|2722.5|2716.5|2722.5|2716.5|2722|2716|2
1635416330000|2021-10-28 10:18:50|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1635416350000|2021-10-28 10:19:10|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|2
1635416360000|2021-10-28 10:19:20|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1635416380000|2021-10-28 10:19:40|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722|2716|4
1635416400000|2021-10-28 10:20:00|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635416410000|2021-10-28 10:20:10|2722.5|2716.5|2722.3|2716.3|2722.5|2716.5|2722.3|2716.3|2
1635416430000|2021-10-28 10:20:30|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635416450000|2021-10-28 10:20:50|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635416480000|2021-10-28 10:21:20|2721.5|2715.5|2721|2715|2721.5|2715.5|2721|2715|3
1635416490000|2021-10-28 10:21:30|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635416500000|2021-10-28 10:21:40|2720.5|2714.5|2721|2715|2721|2715|2720.5|2714.5|2
1635416530000|2021-10-28 10:22:10|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635416550000|2021-10-28 10:22:30|2720|2714|2720.5|2714.5|2720.5|2714.5|2720|2714|4
1635416580000|2021-10-28 10:23:00|2720.3|2714.3|2719.3|2713.3|2720.3|2714.3|2719.3|2713.3|6
1635416590000|2021-10-28 10:23:10|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1635416600000|2021-10-28 10:23:20|2719.5|2713.5|2719|2713|2719.8|2713.8|2719|2713|4
1635416620000|2021-10-28 10:23:40|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|3
1635416630000|2021-10-28 10:23:50|2719|2713|2720.8|2714.8|2720.8|2714.8|2719|2713|3
1635416640000|2021-10-28 10:24:00|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1635416650000|2021-10-28 10:24:10|2720.5|2714.5|2719|2713|2720.5|2714.5|2718.8|2712.8|6
1635416660000|2021-10-28 10:24:20|2719.3|2713.3|2720.8|2714.8|2720.8|2714.8|2719.3|2713.3|4
1635416670000|2021-10-28 10:24:30|2721|2715|2721|2715|2721|2715|2721|2715|1
1635416680000|2021-10-28 10:24:40|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635416690000|2021-10-28 10:24:50|2721.5|2715.5|2722|2716|2722|2716|2721.5|2715.5|2
1635416700000|2021-10-28 10:25:00|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635416710000|2021-10-28 10:25:10|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635416740000|2021-10-28 10:25:40|2722.3|2716.3|2721.5|2715.5|2722.3|2716.3|2721.5|2715.5|3
1635416750000|2021-10-28 10:25:50|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|2
1635416760000|2021-10-28 10:26:00|2722.3|2716.3|2723|2717|2723.3|2717.3|2722.3|2716.3|6
1635416770000|2021-10-28 10:26:10|2723.3|2717.3|2725.5|2719.5|2725.5|2719.5|2723.3|2717.3|4
1635416780000|2021-10-28 10:26:20|2725.8|2719.8|2726.8|2720.8|2726.8|2720.8|2725.8|2719.8|4
1635416790000|2021-10-28 10:26:30|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635416810000|2021-10-28 10:26:50|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635416820000|2021-10-28 10:27:00|2727|2721|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|6
1635416830000|2021-10-28 10:27:10|2727.5|2721.5|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|2
1635416840000|2021-10-28 10:27:20|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|2
1635416850000|2021-10-28 10:27:30|2729.3|2723.3|2730|2724|2730.3|2724.3|2729.3|2723.3|6
1635416860000|2021-10-28 10:27:40|2730.3|2724.3|2730.8|2724.8|2731|2725|2730.3|2724.3|3
1635416870000|2021-10-28 10:27:50|2729.8|2723.8|2729.8|2723.8|2730|2724|2729.8|2723.8|3
1635416900000|2021-10-28 10:28:20|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|2
1635416910000|2021-10-28 10:28:30|2729|2723|2729.5|2723.5|2729.5|2723.5|2729|2723|2
1635416920000|2021-10-28 10:28:40|2729|2723|2729.8|2723.8|2730|2724|2729|2723|3
1635416930000|2021-10-28 10:28:50|2730|2724|2730|2724|2730|2724|2730|2724|1
1635416940000|2021-10-28 10:29:00|2729.8|2723.8|2728.8|2722.8|2729.8|2723.8|2728.8|2722.8|5
1635416950000|2021-10-28 10:29:10|2729|2723|2729|2723|2729|2723|2728.8|2722.8|3
1635416960000|2021-10-28 10:29:20|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1635416970000|2021-10-28 10:29:30|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730|2724|3
1635416980000|2021-10-28 10:29:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635417000000|2021-10-28 10:30:00|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1635417010000|2021-10-28 10:30:10|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1635417040000|2021-10-28 10:30:40|2730|2724|2729.5|2723.5|2730|2724|2729.5|2723.5|2
1635417060000|2021-10-28 10:31:00|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2729.5|2723.5|2
1635417070000|2021-10-28 10:31:10|2729.8|2723.8|2730.8|2724.8|2730.8|2724.8|2729.8|2723.8|2
1635417080000|2021-10-28 10:31:20|2731|2725|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|5
1635417100000|2021-10-28 10:31:40|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635417110000|2021-10-28 10:31:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635417120000|2021-10-28 10:32:00|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1635417130000|2021-10-28 10:32:10|2730.5|2724.5|2729.8|2723.8|2730.5|2724.5|2729.8|2723.8|2
1635417140000|2021-10-28 10:32:20|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|2
1635417160000|2021-10-28 10:32:40|2729.5|2723.5|2730.3|2724.3|2730.3|2724.3|2729|2723|5
1635417170000|2021-10-28 10:32:50|2730|2724|2730.3|2724.3|2730.3|2724.3|2729.8|2723.8|4
1635417200000|2021-10-28 10:33:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635417210000|2021-10-28 10:33:30|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635417230000|2021-10-28 10:33:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635417240000|2021-10-28 10:34:00|2731|2725|2730.5|2724.5|2731|2725|2730.5|2724.5|3
1635417260000|2021-10-28 10:34:20|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635417270000|2021-10-28 10:34:30|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1635417280000|2021-10-28 10:34:40|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635417290000|2021-10-28 10:34:50|2730|2724|2730|2724|2730|2724|2729.8|2723.8|3
1635417310000|2021-10-28 10:35:10|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635417340000|2021-10-28 10:35:40|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1635417360000|2021-10-28 10:36:00|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635417370000|2021-10-28 10:36:10|2730.8|2724.8|2732|2726|2732.3|2726.3|2730.8|2724.8|4
1635417380000|2021-10-28 10:36:20|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|3
1635417390000|2021-10-28 10:36:30|2732.5|2726.5|2733|2727|2733|2727|2732.5|2726.5|3
1635417400000|2021-10-28 10:36:40|2733.3|2727.3|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|3
1635417410000|2021-10-28 10:36:50|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635417420000|2021-10-28 10:37:00|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|2
1635417430000|2021-10-28 10:37:10|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635417440000|2021-10-28 10:37:20|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|4
1635417450000|2021-10-28 10:37:30|2733|2727|2733|2727|2733|2727|2732.8|2726.8|5
1635417460000|2021-10-28 10:37:40|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|4
1635417470000|2021-10-28 10:37:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635417480000|2021-10-28 10:38:00|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635417500000|2021-10-28 10:38:20|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1635417520000|2021-10-28 10:38:40|2733|2727|2733.3|2727.3|2733.5|2727.5|2733|2727|3
1635417540000|2021-10-28 10:39:00|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1635417550000|2021-10-28 10:39:10|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635417560000|2021-10-28 10:39:20|2732.8|2726.8|2733.8|2727.8|2733.8|2727.8|2732.8|2726.8|4
1635417570000|2021-10-28 10:39:30|2734|2728|2733.8|2727.8|2734.5|2728.5|2733.8|2727.8|4
1635417580000|2021-10-28 10:39:40|2733.5|2727.5|2735|2729|2735|2729|2733.5|2727.5|2
1635417590000|2021-10-28 10:39:50|2735.3|2729.3|2736.3|2730.3|2736.3|2730.3|2735.3|2729.3|4
1635417600000|2021-10-28 10:40:00|2736|2730|2736|2730|2736|2730|2736|2730|1
1635417610000|2021-10-28 10:40:10|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635417620000|2021-10-28 10:40:20|2735.5|2729.5|2736|2730|2736|2730|2735.5|2729.5|2
1635417630000|2021-10-28 10:40:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635417640000|2021-10-28 10:40:40|2736.8|2730.8|2735.3|2729.3|2736.8|2730.8|2735.3|2729.3|3
1635417650000|2021-10-28 10:40:50|2734.5|2728.5|2735|2729|2735|2729|2734.5|2728.5|2
1635417660000|2021-10-28 10:41:00|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635417670000|2021-10-28 10:41:10|2735|2729|2735.3|2729.3|2735.3|2729.3|2735|2729|2
1635417680000|2021-10-28 10:41:20|2735|2729|2735|2729|2735.3|2729.3|2735|2729|3
1635417690000|2021-10-28 10:41:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635417700000|2021-10-28 10:41:40|2735|2729|2735|2729|2735|2729|2735|2729|1
1635417710000|2021-10-28 10:41:50|2735.3|2729.3|2735.3|2729.3|2735.5|2729.5|2735|2729|5
1635417750000|2021-10-28 10:42:30|2735.5|2729.5|2734.5|2728.5|2735.8|2729.8|2734.5|2728.5|4
1635417760000|2021-10-28 10:42:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635417800000|2021-10-28 10:43:20|2734.5|2728.5|2733.8|2727.8|2734.5|2728.5|2733.8|2727.8|3
1635417810000|2021-10-28 10:43:30|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635417820000|2021-10-28 10:43:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1635417830000|2021-10-28 10:43:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1635417850000|2021-10-28 10:44:10|2734.3|2728.3|2733|2727|2734.3|2728.3|2732.8|2726.8|3
1635417860000|2021-10-28 10:44:20|2732.8|2726.8|2732.8|2726.8|2733|2727|2732.8|2726.8|3
1635417880000|2021-10-28 10:44:40|2733|2727|2733|2727|2733|2727|2733|2727|1
1635417890000|2021-10-28 10:44:50|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1635417910000|2021-10-28 10:45:10|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1635417920000|2021-10-28 10:45:20|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635417930000|2021-10-28 10:45:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731|2725|3
1635417960000|2021-10-28 10:46:00|2731.5|2725.5|2732.5|2726.5|2732.5|2726.5|2731.5|2725.5|5
1635417970000|2021-10-28 10:46:10|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1635417990000|2021-10-28 10:46:30|2732|2726|2732.3|2726.3|2732.5|2726.5|2732|2726|3
1635418000000|2021-10-28 10:46:40|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635418020000|2021-10-28 10:47:00|2732.8|2726.8|2732.5|2726.5|2733|2727|2732.5|2726.5|3
1635418050000|2021-10-28 10:47:30|2732.3|2726.3|2732.3|2726.3|2732.8|2726.8|2732|2726|5
1635418060000|2021-10-28 10:47:40|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635418120000|2021-10-28 10:48:40|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1635418130000|2021-10-28 10:48:50|2732|2726|2732|2726|2732|2726|2732|2726|1
1635418170000|2021-10-28 10:49:30|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732|2726|3
1635418180000|2021-10-28 10:49:40|2732|2726|2732|2726|2732|2726|2732|2726|1
1635418190000|2021-10-28 10:49:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635418200000|2021-10-28 10:50:00|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635418240000|2021-10-28 10:50:40|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1635418280000|2021-10-28 10:51:20|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635418290000|2021-10-28 10:51:30|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635418310000|2021-10-28 10:51:50|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635418340000|2021-10-28 10:52:20|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635418370000|2021-10-28 10:52:50|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1635418400000|2021-10-28 10:53:20|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|2
1635418410000|2021-10-28 10:53:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635418430000|2021-10-28 10:53:50|2732|2726|2732|2726|2732|2726|2732|2726|1
1635418440000|2021-10-28 10:54:00|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1635418550000|2021-10-28 10:55:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635418640000|2021-10-28 10:57:20|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635418680000|2021-10-28 10:58:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635418690000|2021-10-28 10:58:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635418700000|2021-10-28 10:58:20|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|4
1635418710000|2021-10-28 10:58:30|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732|2726|4
1635418780000|2021-10-28 10:59:40|2732|2726|2732|2726|2732|2726|2732|2726|1
1635418790000|2021-10-28 10:59:50|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1635418800000|2021-10-28 11:00:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635418830000|2021-10-28 11:00:30|2732.5|2726.5|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|4
1635418840000|2021-10-28 11:00:40|2732|2726|2731.3|2725.3|2732|2726|2731.3|2725.3|4
1635418850000|2021-10-28 11:00:50|2731|2725|2731|2725|2731|2725|2731|2725|1
1635418860000|2021-10-28 11:01:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635418870000|2021-10-28 11:01:10|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1635418880000|2021-10-28 11:01:20|2731|2725|2731|2725|2731|2725|2731|2725|1
1635418910000|2021-10-28 11:01:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635418920000|2021-10-28 11:02:00|2730.5|2724.5|2731|2725|2731.3|2725.3|2730.5|2724.5|4
1635418940000|2021-10-28 11:02:20|2730.8|2724.8|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|4
1635418950000|2021-10-28 11:02:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1635418960000|2021-10-28 11:02:40|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|3
1635418970000|2021-10-28 11:02:50|2731|2725|2731|2725|2731|2725|2731|2725|1
1635418980000|2021-10-28 11:03:00|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731|2725|4
1635418990000|2021-10-28 11:03:10|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|2
1635419000000|2021-10-28 11:03:20|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635419010000|2021-10-28 11:03:30|2732.8|2726.8|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|3
1635419020000|2021-10-28 11:03:40|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635419030000|2021-10-28 11:03:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635419040000|2021-10-28 11:04:00|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1635419080000|2021-10-28 11:04:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635419100000|2021-10-28 11:05:00|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635419130000|2021-10-28 11:05:30|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1635419140000|2021-10-28 11:05:40|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1635419150000|2021-10-28 11:05:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635419180000|2021-10-28 11:06:20|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1635419200000|2021-10-28 11:06:40|2732.3|2726.3|2733.8|2727.8|2733.8|2727.8|2732.3|2726.3|4
1635419220000|2021-10-28 11:07:00|2734|2728|2734.5|2728.5|2734.5|2728.5|2734|2728|2
1635419240000|2021-10-28 11:07:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635419250000|2021-10-28 11:07:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635419260000|2021-10-28 11:07:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635419270000|2021-10-28 11:07:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1635419290000|2021-10-28 11:08:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635419300000|2021-10-28 11:08:20|2735|2729|2734.5|2728.5|2735|2729|2734.5|2728.5|2
1635419330000|2021-10-28 11:08:50|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|3
1635419340000|2021-10-28 11:09:00|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635419350000|2021-10-28 11:09:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635419420000|2021-10-28 11:10:20|2734.8|2728.8|2735.5|2729.5|2735.5|2729.5|2734.8|2728.8|2
1635419430000|2021-10-28 11:10:30|2735.3|2729.3|2734.5|2728.5|2735.3|2729.3|2734.5|2728.5|2
1635419470000|2021-10-28 11:11:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635419510000|2021-10-28 11:11:50|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1635419520000|2021-10-28 11:12:00|2734.5|2728.5|2735|2729|2735|2729|2734.5|2728.5|3
1635419550000|2021-10-28 11:12:30|2735.5|2729.5|2734.5|2728.5|2735.5|2729.5|2734.5|2728.5|3
1635419570000|2021-10-28 11:12:50|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1635419580000|2021-10-28 11:13:00|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635419590000|2021-10-28 11:13:10|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635419600000|2021-10-28 11:13:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635419630000|2021-10-28 11:13:50|2734.3|2728.3|2734.8|2728.8|2734.8|2728.8|2734.3|2728.3|4
1635419670000|2021-10-28 11:14:30|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635419680000|2021-10-28 11:14:40|2735|2729|2735|2729|2735|2729|2735|2729|1
1635419730000|2021-10-28 11:15:30|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635419740000|2021-10-28 11:15:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635419760000|2021-10-28 11:16:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635419810000|2021-10-28 11:16:50|2734.3|2728.3|2733.5|2727.5|2734.3|2728.3|2733.5|2727.5|3
1635419820000|2021-10-28 11:17:00|2733.3|2727.3|2732.3|2726.3|2733.3|2727.3|2732.3|2726.3|3
1635419830000|2021-10-28 11:17:10|2731.3|2725.3|2731|2725|2732|2726|2731|2725|4
1635419840000|2021-10-28 11:17:20|2730.5|2724.5|2731|2725|2731|2725|2730.5|2724.5|2
1635419850000|2021-10-28 11:17:30|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730|2724|4
1635419860000|2021-10-28 11:17:40|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635419880000|2021-10-28 11:18:00|2730.5|2724.5|2730.5|2724.5|2731.5|2725.5|2730.5|2724.5|4
1635419900000|2021-10-28 11:18:20|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635419910000|2021-10-28 11:18:30|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1635419930000|2021-10-28 11:18:50|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635419940000|2021-10-28 11:19:00|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1635419960000|2021-10-28 11:19:20|2730.5|2724.5|2729.8|2723.8|2730.5|2724.5|2729.8|2723.8|2
1635419980000|2021-10-28 11:19:40|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1635420000000|2021-10-28 11:20:00|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1635420010000|2021-10-28 11:20:10|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1635420020000|2021-10-28 11:20:20|2731|2725|2731|2725|2731|2725|2731|2725|1
1635420030000|2021-10-28 11:20:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635420040000|2021-10-28 11:20:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635420070000|2021-10-28 11:21:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635420120000|2021-10-28 11:22:00|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|5
1635420130000|2021-10-28 11:22:10|2730.5|2724.5|2730|2724|2730.5|2724.5|2730|2724|3
1635420140000|2021-10-28 11:22:20|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635420160000|2021-10-28 11:22:40|2730.8|2724.8|2731|2725|2731|2725|2730.5|2724.5|4
1635420170000|2021-10-28 11:22:50|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1635420210000|2021-10-28 11:23:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635420230000|2021-10-28 11:23:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635420240000|2021-10-28 11:24:00|2731|2725|2731|2725|2731|2725|2731|2725|1
1635420250000|2021-10-28 11:24:10|2730.8|2724.8|2730|2724|2730.8|2724.8|2730|2724|2
1635420260000|2021-10-28 11:24:20|2730.3|2724.3|2730.8|2724.8|2731|2725|2730.3|2724.3|5
1635420280000|2021-10-28 11:24:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635420290000|2021-10-28 11:24:50|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635420300000|2021-10-28 11:25:00|2730.3|2724.3|2729.3|2723.3|2730.3|2724.3|2728.8|2722.8|7
1635420330000|2021-10-28 11:25:30|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|2
1635420350000|2021-10-28 11:25:50|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1635420370000|2021-10-28 11:26:10|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1635420380000|2021-10-28 11:26:20|2728.3|2722.3|2728.3|2722.3|2728.5|2722.5|2728.3|2722.3|3
1635420390000|2021-10-28 11:26:30|2728.5|2722.5|2729|2723|2729|2723|2728.5|2722.5|2
1635420410000|2021-10-28 11:26:50|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635420420000|2021-10-28 11:27:00|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1635420450000|2021-10-28 11:27:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635420480000|2021-10-28 11:28:00|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635420540000|2021-10-28 11:29:00|2729.5|2723.5|2728.8|2722.8|2729.5|2723.5|2728.5|2722.5|3
1635420560000|2021-10-28 11:29:20|2729|2723|2729|2723|2729|2723|2729|2723|1
1635420610000|2021-10-28 11:30:10|2728.8|2722.8|2726|2720|2728.8|2722.8|2726|2720|6
1635420620000|2021-10-28 11:30:20|2725.5|2719.5|2725.8|2719.8|2726.3|2720.3|2725.5|2719.5|4
1635420630000|2021-10-28 11:30:30|2726|2720|2726.5|2720.5|2726.5|2720.5|2726|2720|3
1635420640000|2021-10-28 11:30:40|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635420660000|2021-10-28 11:31:00|2727.5|2721.5|2727.8|2721.8|2728.8|2722.8|2727.5|2721.5|8
1635420670000|2021-10-28 11:31:10|2729|2723|2728.5|2722.5|2729|2723|2728.3|2722.3|4
1635420720000|2021-10-28 11:32:00|2728.8|2722.8|2732.3|2726.3|2732.3|2726.3|2728.8|2722.8|6
1635420730000|2021-10-28 11:32:10|2731.8|2725.8|2731.3|2725.3|2732|2726|2731.3|2725.3|5
1635420740000|2021-10-28 11:32:20|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|4
1635420750000|2021-10-28 11:32:30|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635420760000|2021-10-28 11:32:40|2730|2724|2730|2724|2730|2724|2730|2724|1
1635420770000|2021-10-28 11:32:50|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635420780000|2021-10-28 11:33:00|2730|2724|2731.8|2725.8|2731.8|2725.8|2730|2724|4
1635420790000|2021-10-28 11:33:10|2731.5|2725.5|2732|2726|2732|2726|2730.5|2724.5|9
1635420800000|2021-10-28 11:33:20|2731.8|2725.8|2730|2724|2731.8|2725.8|2730|2724|5
1635420810000|2021-10-28 11:33:30|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1635420840000|2021-10-28 11:34:00|2731.5|2725.5|2732.5|2726.5|2732.5|2726.5|2731|2725|7
1635420850000|2021-10-28 11:34:10|2732.3|2726.3|2733.4|2727.4|2733.4|2727.4|2731.8|2725.8|3
1635420860000|2021-10-28 11:34:20|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635420870000|2021-10-28 11:34:30|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1635420880000|2021-10-28 11:34:40|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635420910000|2021-10-28 11:35:10|2734|2728|2734.5|2728.5|2734.5|2728.5|2734|2728|2
1635420930000|2021-10-28 11:35:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635420940000|2021-10-28 11:35:40|2734|2728|2731.8|2725.8|2734|2728|2731.8|2725.8|2
1635420950000|2021-10-28 11:35:50|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1635420960000|2021-10-28 11:36:00|2731.8|2725.8|2734.3|2728.3|2734.3|2728.3|2731.8|2725.8|6
1635420970000|2021-10-28 11:36:10|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635420980000|2021-10-28 11:36:20|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635420990000|2021-10-28 11:36:30|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1635421000000|2021-10-28 11:36:40|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635421010000|2021-10-28 11:36:50|2732.3|2726.3|2733.8|2727.8|2733.8|2727.8|2731.5|2725.5|5
1635421020000|2021-10-28 11:37:00|2735|2729|2735|2729|2735.5|2729.5|2734.5|2728.5|6
1635421050000|2021-10-28 11:37:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635421060000|2021-10-28 11:37:40|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635421080000|2021-10-28 11:38:00|2735.5|2729.5|2735|2729|2735.5|2729.5|2735|2729|2
1635421090000|2021-10-28 11:38:10|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635421100000|2021-10-28 11:38:20|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635421110000|2021-10-28 11:38:30|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1635421140000|2021-10-28 11:39:00|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2734.8|2728.8|5
1635421150000|2021-10-28 11:39:10|2735.3|2729.3|2734.5|2728.5|2735.3|2729.3|2734.5|2728.5|4
1635421190000|2021-10-28 11:39:50|2734.8|2728.8|2734.5|2728.5|2735|2729|2734.5|2728.5|3
1635421200000|2021-10-28 11:40:00|2734.8|2728.8|2734.8|2728.8|2735|2729|2734.8|2728.8|3
1635421220000|2021-10-28 11:40:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635421230000|2021-10-28 11:40:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635421240000|2021-10-28 11:40:40|2734|2728|2733|2727|2734|2728|2732.8|2726.8|6
1635421250000|2021-10-28 11:40:50|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635421260000|2021-10-28 11:41:00|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|2
1635421270000|2021-10-28 11:41:10|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2731.8|2725.8|2
1635421280000|2021-10-28 11:41:20|2732|2726|2731.3|2725.3|2732|2726|2731.3|2725.3|3
1635421290000|2021-10-28 11:41:30|2731|2725|2730.3|2724.3|2731|2725|2730.3|2724.3|3
1635421300000|2021-10-28 11:41:40|2730.5|2724.5|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|3
1635421350000|2021-10-28 11:42:30|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635421370000|2021-10-28 11:42:50|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635421390000|2021-10-28 11:43:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635421400000|2021-10-28 11:43:20|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635421410000|2021-10-28 11:43:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635421420000|2021-10-28 11:43:40|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1635421440000|2021-10-28 11:44:00|2731.8|2725.8|2732.5|2726.5|2732.5|2726.5|2731.8|2725.8|4
1635421450000|2021-10-28 11:44:10|2733|2727|2733|2727|2733.8|2727.8|2733|2727|7
1635421460000|2021-10-28 11:44:20|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635421470000|2021-10-28 11:44:30|2732.5|2726.5|2733|2727|2733|2727|2732.5|2726.5|2
1635421480000|2021-10-28 11:44:40|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635421490000|2021-10-28 11:44:50|2733|2727|2733|2727|2733|2727|2733|2727|1
1635421500000|2021-10-28 11:45:00|2732.5|2726.5|2732|2726|2732.5|2726.5|2732|2726|3
1635421520000|2021-10-28 11:45:20|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635421540000|2021-10-28 11:45:40|2732|2726|2732|2726|2732|2726|2732|2726|1
1635421550000|2021-10-28 11:45:50|2731|2725|2732|2726|2732|2726|2731|2725|2
1635421560000|2021-10-28 11:46:00|2731.5|2725.5|2732|2726|2732|2726|2731.5|2725.5|2
1635421570000|2021-10-28 11:46:10|2731.8|2725.8|2731|2725|2731.8|2725.8|2731|2725|2
1635421580000|2021-10-28 11:46:20|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635421590000|2021-10-28 11:46:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1635421610000|2021-10-28 11:46:50|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635421620000|2021-10-28 11:47:00|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635421630000|2021-10-28 11:47:10|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1635421650000|2021-10-28 11:47:30|2731.3|2725.3|2730.5|2724.5|2731.5|2725.5|2730.5|2724.5|7
1635421660000|2021-10-28 11:47:40|2731|2725|2732|2726|2732|2726|2731|2725|4
1635421670000|2021-10-28 11:47:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635421700000|2021-10-28 11:48:20|2732.5|2726.5|2733|2727|2733|2727|2732.5|2726.5|2
1635421710000|2021-10-28 11:48:30|2732.8|2726.8|2732.3|2726.3|2732.8|2726.8|2732|2726|4
1635421720000|2021-10-28 11:48:40|2732|2726|2732|2726|2732|2726|2732|2726|1
1635421730000|2021-10-28 11:48:50|2731.5|2725.5|2732|2726|2732|2726|2731.5|2725.5|4
1635421740000|2021-10-28 11:49:00|2732.3|2726.3|2731.5|2725.5|2732.3|2726.3|2731.5|2725.5|3
1635421760000|2021-10-28 11:49:20|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731|2725|3
1635421770000|2021-10-28 11:49:30|2731|2725|2731|2725|2731.3|2725.3|2731|2725|3
1635421780000|2021-10-28 11:49:40|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635421790000|2021-10-28 11:49:50|2731|2725|2731|2725|2731|2725|2731|2725|1
1635421800000|2021-10-28 11:50:00|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.3|2724.3|4
1635421820000|2021-10-28 11:50:20|2731|2725|2730.3|2724.3|2731|2725|2730.3|2724.3|3
1635421830000|2021-10-28 11:50:30|2730.5|2724.5|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|4
1635421840000|2021-10-28 11:50:40|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1635421850000|2021-10-28 11:50:50|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1635421880000|2021-10-28 11:51:20|2731|2725|2731|2725|2731|2725|2731|2725|1
1635421890000|2021-10-28 11:51:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635421900000|2021-10-28 11:51:40|2731|2725|2731|2725|2731|2725|2731|2725|1
1635421910000|2021-10-28 11:51:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635421920000|2021-10-28 11:52:00|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1635421930000|2021-10-28 11:52:10|2731|2725|2731|2725|2731|2725|2731|2725|1
1635421940000|2021-10-28 11:52:20|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1635421950000|2021-10-28 11:52:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635421960000|2021-10-28 11:52:40|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635421990000|2021-10-28 11:53:10|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|4
1635422000000|2021-10-28 11:53:20|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|3
1635422010000|2021-10-28 11:53:30|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|2
1635422070000|2021-10-28 11:54:30|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1635422080000|2021-10-28 11:54:40|2731.5|2725.5|2731.8|2725.8|2732|2726|2731.5|2725.5|4
1635422090000|2021-10-28 11:54:50|2732|2726|2732|2726|2732|2726|2731.5|2725.5|3
1635422100000|2021-10-28 11:55:00|2731.5|2725.5|2731.8|2725.8|2732|2726|2731.5|2725.5|5
1635422110000|2021-10-28 11:55:10|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1635422120000|2021-10-28 11:55:20|2732|2726|2732.5|2726.5|2732.5|2726.5|2732|2726|3
1635422130000|2021-10-28 11:55:30|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1635422140000|2021-10-28 11:55:40|2733|2727|2734.3|2728.3|2734.3|2728.3|2733|2727|4
1635422150000|2021-10-28 11:55:50|2734.5|2728.5|2735.3|2729.3|2735.3|2729.3|2734.5|2728.5|5
1635422160000|2021-10-28 11:56:00|2735|2729|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|4
1635422170000|2021-10-28 11:56:10|2735|2729|2735.5|2729.5|2735.5|2729.5|2735|2729|5
1635422180000|2021-10-28 11:56:20|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1635422190000|2021-10-28 11:56:30|2735.8|2729.8|2737.3|2731.3|2737.3|2731.3|2735.8|2729.8|5
1635422200000|2021-10-28 11:56:40|2737.5|2731.5|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|8
1635422210000|2021-10-28 11:56:50|2737.5|2731.5|2738|2732|2738|2732|2737.5|2731.5|3
1635422220000|2021-10-28 11:57:00|2737.8|2731.8|2738.3|2732.3|2738.3|2732.3|2737.8|2731.8|3
1635422230000|2021-10-28 11:57:10|2738.5|2732.5|2740|2734|2740|2734|2738.5|2732.5|2
1635422240000|2021-10-28 11:57:20|2740.3|2734.3|2740.5|2734.5|2740.5|2734.5|2740.3|2734.3|2
1635422250000|2021-10-28 11:57:30|2740|2734|2737.8|2731.8|2740|2734|2737.8|2731.8|4
1635422260000|2021-10-28 11:57:40|2737.5|2731.5|2737|2731|2737.5|2731.5|2736.8|2730.8|3
1635422270000|2021-10-28 11:57:50|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|3
1635422280000|2021-10-28 11:58:00|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|4
1635422290000|2021-10-28 11:58:10|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1635422300000|2021-10-28 11:58:20|2737|2731|2737.5|2731.5|2737.8|2731.8|2737|2731|6
1635422310000|2021-10-28 11:58:30|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635422320000|2021-10-28 11:58:40|2737.3|2731.3|2737|2731|2737.3|2731.3|2736.8|2730.8|4
1635422330000|2021-10-28 11:58:50|2737.3|2731.3|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|6
1635422340000|2021-10-28 11:59:00|2737|2731|2737.3|2731.3|2737.3|2731.3|2736.8|2730.8|4
1635422350000|2021-10-28 11:59:10|2737|2731|2738.5|2732.5|2738.5|2732.5|2737|2731|6
1635422360000|2021-10-28 11:59:20|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|2
1635422370000|2021-10-28 11:59:30|2738.8|2732.8|2738.3|2732.3|2738.8|2732.8|2738.3|2732.3|5
1635422380000|2021-10-28 11:59:40|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|3
1635422390000|2021-10-28 11:59:50|2738.3|2732.3|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|5
1635422400000|2021-10-28 12:00:00|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737|2731|3
1635422410000|2021-10-28 12:00:10|2737.3|2731.3|2738.8|2732.8|2738.8|2732.8|2737.3|2731.3|4
1635422420000|2021-10-28 12:00:20|2739|2733|2739|2733|2739|2733|2739|2733|1
1635422430000|2021-10-28 12:00:30|2738.8|2732.8|2738.8|2732.8|2739|2733|2738.8|2732.8|3
1635422440000|2021-10-28 12:00:40|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1635422450000|2021-10-28 12:00:50|2738.5|2732.5|2737.8|2731.8|2738.5|2732.5|2737.5|2731.5|5
1635422460000|2021-10-28 12:01:00|2737.5|2731.5|2736.5|2730.5|2737.5|2731.5|2736.5|2730.5|4
1635422470000|2021-10-28 12:01:10|2736.8|2730.8|2736|2730|2736.8|2730.8|2736|2730|3
1635422480000|2021-10-28 12:01:20|2736.3|2730.3|2734.8|2728.8|2736.3|2730.3|2734.8|2728.8|5
1635422490000|2021-10-28 12:01:30|2735|2729|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|4
1635422510000|2021-10-28 12:01:50|2734.5|2728.5|2732.8|2726.8|2734.5|2728.5|2732.8|2726.8|4
1635422520000|2021-10-28 12:02:00|2733|2727|2732.5|2726.5|2733.5|2727.5|2732.5|2726.5|6
1635422530000|2021-10-28 12:02:10|2732.3|2726.3|2732|2726|2732.3|2726.3|2731.8|2725.8|6
1635422540000|2021-10-28 12:02:20|2732.3|2726.3|2733.3|2727.3|2733.3|2727.3|2732.3|2726.3|2
1635422550000|2021-10-28 12:02:30|2733|2727|2732.5|2726.5|2733|2727|2732.5|2726.5|3
1635422560000|2021-10-28 12:02:40|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|3
1635422570000|2021-10-28 12:02:50|2732.3|2726.3|2730.5|2724.5|2732.3|2726.3|2730.5|2724.5|4
1635422580000|2021-10-28 12:03:00|2731|2725|2731|2725|2731|2725|2731|2725|1
1635422600000|2021-10-28 12:03:20|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|3
1635422610000|2021-10-28 12:03:30|2730.5|2724.5|2731.3|2725.3|2731.3|2725.3|2730.5|2724.5|2
1635422620000|2021-10-28 12:03:40|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635422630000|2021-10-28 12:03:50|2731|2725|2730.3|2724.3|2731|2725|2730.3|2724.3|4
1635422640000|2021-10-28 12:04:00|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1635422650000|2021-10-28 12:04:10|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|4
1635422660000|2021-10-28 12:04:20|2729.3|2723.3|2728.8|2722.8|2729.3|2723.3|2728.8|2722.8|2
1635422670000|2021-10-28 12:04:30|2729.3|2723.3|2728.8|2722.8|2729.3|2723.3|2728.8|2722.8|2
1635422680000|2021-10-28 12:04:40|2728.5|2722.5|2729|2723|2729|2723|2728.5|2722.5|3
1635422690000|2021-10-28 12:04:50|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1635422700000|2021-10-28 12:05:00|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1635422710000|2021-10-28 12:05:10|2729|2723|2729.8|2723.8|2729.8|2723.8|2729|2723|2
1635422720000|2021-10-28 12:05:20|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635422730000|2021-10-28 12:05:30|2729.8|2723.8|2731.5|2725.5|2732|2726|2729.8|2723.8|5
1635422740000|2021-10-28 12:05:40|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1635422750000|2021-10-28 12:05:50|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|2
1635422760000|2021-10-28 12:06:00|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635422770000|2021-10-28 12:06:10|2730.5|2724.5|2729.5|2723.5|2730.5|2724.5|2729.5|2723.5|2
1635422780000|2021-10-28 12:06:20|2729.8|2723.8|2729|2723|2729.8|2723.8|2729|2723|3
1635422790000|2021-10-28 12:06:30|2728.8|2722.8|2729.5|2723.5|2731.5|2725.5|2728.8|2722.8|9
1635422810000|2021-10-28 12:06:50|2729.8|2723.8|2730.3|2724.3|2730.3|2724.3|2729.8|2723.8|2
1635422820000|2021-10-28 12:07:00|2730|2724|2730|2724|2730|2724|2729.8|2723.8|3
1635422840000|2021-10-28 12:07:20|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|2
1635422850000|2021-10-28 12:07:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1635422860000|2021-10-28 12:07:40|2729.8|2723.8|2729.3|2723.3|2729.8|2723.8|2729.3|2723.3|3
1635422870000|2021-10-28 12:07:50|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|2
1635422880000|2021-10-28 12:08:00|2729|2723|2728.5|2722.5|2729|2723|2728.3|2722.3|3
1635422890000|2021-10-28 12:08:10|2728.8|2722.8|2728.5|2722.5|2729|2723|2728.3|2722.3|6
1635422900000|2021-10-28 12:08:20|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1635422910000|2021-10-28 12:08:30|2729.3|2723.3|2728.5|2722.5|2729.3|2723.3|2728.3|2722.3|4
1635422920000|2021-10-28 12:08:40|2729|2723|2729|2723|2729|2723|2729|2723|1
1635422930000|2021-10-28 12:08:50|2729.3|2723.3|2730|2724|2730|2724|2728|2722|5
1635422940000|2021-10-28 12:09:00|2729.8|2723.8|2730|2724|2730.3|2724.3|2729.8|2723.8|4
1635422950000|2021-10-28 12:09:10|2729.8|2723.8|2730.3|2724.3|2730.3|2724.3|2729.8|2723.8|3
1635422970000|2021-10-28 12:09:30|2730.5|2724.5|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|3
1635422980000|2021-10-28 12:09:40|2730|2724|2730.5|2724.5|2730.5|2724.5|2729.8|2723.8|4
1635422990000|2021-10-28 12:09:50|2731|2725|2730.3|2724.3|2731|2725|2730.3|2724.3|4
1635423010000|2021-10-28 12:10:10|2730|2724|2730.3|2724.3|2730.8|2724.8|2730|2724|4
1635423030000|2021-10-28 12:10:30|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.3|2724.3|4
1635423060000|2021-10-28 12:11:00|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635423080000|2021-10-28 12:11:20|2731|2725|2731.5|2725.5|2731.5|2725.5|2731|2725|3
1635423090000|2021-10-28 12:11:30|2731.3|2725.3|2730.5|2724.5|2731.5|2725.5|2730.5|2724.5|5
1635423100000|2021-10-28 12:11:40|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2730.8|2724.8|6
1635423110000|2021-10-28 12:11:50|2732.3|2726.3|2732|2726|2732.5|2726.5|2732|2726|3
1635423130000|2021-10-28 12:12:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2730.8|2724.8|4
1635423140000|2021-10-28 12:12:20|2731.3|2725.3|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|2
1635423150000|2021-10-28 12:12:30|2731|2725|2731.8|2725.8|2731.8|2725.8|2731|2725|2
1635423180000|2021-10-28 12:13:00|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1635423210000|2021-10-28 12:13:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|5
1635423220000|2021-10-28 12:13:40|2731.3|2725.3|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|3
1635423230000|2021-10-28 12:13:50|2731.5|2725.5|2733.5|2727.5|2733.5|2727.5|2731.5|2725.5|7
1635423240000|2021-10-28 12:14:00|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635423250000|2021-10-28 12:14:10|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1635423270000|2021-10-28 12:14:30|2732.5|2726.5|2733.8|2727.8|2733.8|2727.8|2732|2726|5
1635423280000|2021-10-28 12:14:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733|2727|3
1635423290000|2021-10-28 12:14:50|2733.3|2727.3|2733|2727|2733.3|2727.3|2732.8|2726.8|3
1635423300000|2021-10-28 12:15:00|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|3
1635423320000|2021-10-28 12:15:20|2733.5|2727.5|2734.5|2728.5|2734.5|2728.5|2733.5|2727.5|2
1635423330000|2021-10-28 12:15:30|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1635423340000|2021-10-28 12:15:40|2733.8|2727.8|2734.8|2728.8|2734.8|2728.8|2733|2727|7
1635423370000|2021-10-28 12:16:10|2735.8|2729.8|2735.8|2729.8|2736|2730|2735.8|2729.8|3
1635423380000|2021-10-28 12:16:20|2736|2730|2735.8|2729.8|2737|2731|2735.8|2729.8|7
1635423390000|2021-10-28 12:16:30|2735.5|2729.5|2735|2729|2735.5|2729.5|2735|2729|3
1635423410000|2021-10-28 12:16:50|2735.3|2729.3|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|5
1635423420000|2021-10-28 12:17:00|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635423430000|2021-10-28 12:17:10|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1635423450000|2021-10-28 12:17:30|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1635423470000|2021-10-28 12:17:50|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635423480000|2021-10-28 12:18:00|2735.5|2729.5|2735.8|2729.8|2736|2730|2735.5|2729.5|3
1635423490000|2021-10-28 12:18:10|2736|2730|2736.3|2730.3|2736.5|2730.5|2736|2730|3
1635423500000|2021-10-28 12:18:20|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1635423540000|2021-10-28 12:19:00|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|2
1635423570000|2021-10-28 12:19:30|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1635423580000|2021-10-28 12:19:40|2735|2729|2734.5|2728.5|2735|2729|2734.5|2728.5|3
1635423590000|2021-10-28 12:19:50|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635423600000|2021-10-28 12:20:00|2735.5|2729.5|2736.8|2730.8|2736.8|2730.8|2735.5|2729.5|4
1635423610000|2021-10-28 12:20:10|2736.5|2730.5|2735.8|2729.8|2736.5|2730.5|2735.8|2729.8|3
1635423620000|2021-10-28 12:20:20|2735.5|2729.5|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|3
1635423630000|2021-10-28 12:20:30|2735.8|2729.8|2735.8|2729.8|2736.5|2730.5|2735.8|2729.8|4
1635423640000|2021-10-28 12:20:40|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635423650000|2021-10-28 12:20:50|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1635423660000|2021-10-28 12:21:00|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1635423670000|2021-10-28 12:21:10|2737.5|2731.5|2737.8|2731.8|2738.5|2732.5|2737.5|2731.5|6
1635423680000|2021-10-28 12:21:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635423690000|2021-10-28 12:21:30|2737.8|2731.8|2739.3|2733.3|2739.3|2733.3|2737.3|2731.3|6
1635423700000|2021-10-28 12:21:40|2739|2733|2739|2733|2739.3|2733.3|2739|2733|3
1635423710000|2021-10-28 12:21:50|2739.3|2733.3|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|4
1635423720000|2021-10-28 12:22:00|2738.8|2732.8|2738|2732|2738.8|2732.8|2737.8|2731.8|5
1635423750000|2021-10-28 12:22:30|2737.8|2731.8|2737|2731|2737.8|2731.8|2737|2731|4
1635423760000|2021-10-28 12:22:40|2736.8|2730.8|2737|2731|2737|2731|2736.5|2730.5|3
1635423770000|2021-10-28 12:22:50|2736.8|2730.8|2736|2730|2736.8|2730.8|2736|2730|2
1635423780000|2021-10-28 12:23:00|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635423790000|2021-10-28 12:23:10|2736.8|2730.8|2737.3|2731.3|2737.3|2731.3|2736.8|2730.8|2
1635423800000|2021-10-28 12:23:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635423810000|2021-10-28 12:23:30|2738.5|2732.5|2739|2733|2739|2733|2738.5|2732.5|2
1635423840000|2021-10-28 12:24:00|2738.8|2732.8|2738|2732|2738.8|2732.8|2738|2732|3
1635423870000|2021-10-28 12:24:30|2737.8|2731.8|2738.3|2732.3|2738.3|2732.3|2737.8|2731.8|2
1635423880000|2021-10-28 12:24:40|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1635423900000|2021-10-28 12:25:00|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635423910000|2021-10-28 12:25:10|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635423930000|2021-10-28 12:25:30|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1635423940000|2021-10-28 12:25:40|2737|2731|2736|2730|2737|2731|2735.8|2729.8|5
1635423980000|2021-10-28 12:26:20|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635423990000|2021-10-28 12:26:30|2736.5|2730.5|2738.3|2732.3|2738.8|2732.8|2736.5|2730.5|4
1635424020000|2021-10-28 12:27:00|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635424030000|2021-10-28 12:27:10|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|2
1635424040000|2021-10-28 12:27:20|2738.3|2732.3|2738.8|2732.8|2738.8|2732.8|2738.3|2732.3|5
1635424050000|2021-10-28 12:27:30|2738.5|2732.5|2738|2732|2738.5|2732.5|2738|2732|3
1635424060000|2021-10-28 12:27:40|2737.8|2731.8|2737|2731|2737.8|2731.8|2736.8|2730.8|8
1635424080000|2021-10-28 12:28:00|2736.8|2730.8|2739|2733|2739|2733|2736.8|2730.8|5
1635424090000|2021-10-28 12:28:10|2740|2734|2743|2737|2743|2737|2740|2734|4
1635424100000|2021-10-28 12:28:20|2743.8|2737.8|2746|2740|2746|2740|2743.8|2737.8|8
1635424110000|2021-10-28 12:28:30|2747|2741|2747.3|2741.3|2747.3|2741.3|2747|2741|2
1635424120000|2021-10-28 12:28:40|2747|2741|2747.5|2741.5|2747.5|2741.5|2747|2741|3
1635424130000|2021-10-28 12:28:50|2747.3|2741.3|2746|2740|2747.5|2741.5|2746|2740|4
1635424140000|2021-10-28 12:29:00|2746.3|2740.3|2744.3|2738.3|2746.3|2740.3|2744.3|2738.3|3
1635424150000|2021-10-28 12:29:10|2743|2737|2742.3|2736.3|2743|2737|2742.3|2736.3|2
1635424160000|2021-10-28 12:29:20|2742.8|2736.8|2742.8|2736.8|2743|2737|2742.8|2736.8|3
1635424170000|2021-10-28 12:29:30|2743|2737|2742|2736|2744.8|2738.8|2742|2736|6
1635424180000|2021-10-28 12:29:40|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|1
1635424190000|2021-10-28 12:29:50|2741.5|2735.5|2741.3|2735.3|2741.5|2735.5|2741.3|2735.3|2
1635424200000|2021-10-28 12:30:00|2741|2735|2741.8|2735.8|2741.8|2735.8|2740.8|2734.8|5
1635424210000|2021-10-28 12:30:10|2741.5|2735.5|2741|2735|2741.5|2735.5|2741|2735|2
1635424220000|2021-10-28 12:30:20|2739.8|2733.8|2740|2734|2740|2734|2739.5|2733.5|3
1635424230000|2021-10-28 12:30:30|2739.8|2733.8|2740.5|2734.5|2740.8|2734.8|2739|2733|10
1635424240000|2021-10-28 12:30:40|2740|2734|2735.5|2729.5|2740|2734|2735.5|2729.5|5
1635424250000|2021-10-28 12:30:50|2735.3|2729.3|2735.5|2729.5|2736.3|2730.3|2734.5|2728.5|10
1635424270000|2021-10-28 12:31:10|2735.3|2729.3|2734.3|2728.3|2735.3|2729.3|2734.3|2728.3|2
1635424280000|2021-10-28 12:31:20|2733.8|2727.8|2732.5|2726.5|2733.8|2727.8|2732.5|2726.5|2
1635424290000|2021-10-28 12:31:30|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1635424300000|2021-10-28 12:31:40|2732.3|2726.3|2734|2728|2734|2728|2732.3|2726.3|5
1635424330000|2021-10-28 12:32:10|2734.3|2728.3|2735|2729|2735|2729|2734.3|2728.3|2
1635424340000|2021-10-28 12:32:20|2734.8|2728.8|2734|2728|2734.8|2728.8|2734|2728|3
1635424350000|2021-10-28 12:32:30|2734.3|2728.3|2735.5|2729.5|2735.8|2729.8|2734.3|2728.3|6
1635424360000|2021-10-28 12:32:40|2735.3|2729.3|2735|2729|2735.3|2729.3|2734.8|2728.8|4
1635424380000|2021-10-28 12:33:00|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1635424410000|2021-10-28 12:33:30|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1635424420000|2021-10-28 12:33:40|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635424430000|2021-10-28 12:33:50|2733.3|2727.3|2734.8|2728.8|2734.8|2728.8|2733.3|2727.3|6
1635424440000|2021-10-28 12:34:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635424460000|2021-10-28 12:34:20|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635424470000|2021-10-28 12:34:30|2733.3|2727.3|2731.8|2725.8|2733.5|2727.5|2731.8|2725.8|7
1635424480000|2021-10-28 12:34:40|2732|2726|2732|2726|2732|2726|2732|2726|1
1635424490000|2021-10-28 12:34:50|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1635424510000|2021-10-28 12:35:10|2732.8|2726.8|2734.3|2728.3|2734.3|2728.3|2732.8|2726.8|3
1635424520000|2021-10-28 12:35:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635424530000|2021-10-28 12:35:30|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1635424540000|2021-10-28 12:35:40|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635424550000|2021-10-28 12:35:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1635424560000|2021-10-28 12:36:00|2734.3|2728.3|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|3
1635424570000|2021-10-28 12:36:10|2734|2728|2734|2728|2734|2728|2734|2728|1
1635424580000|2021-10-28 12:36:20|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635424590000|2021-10-28 12:36:30|2733.5|2727.5|2733|2727|2733.5|2727.5|2733|2727|3
1635424600000|2021-10-28 12:36:40|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2731.5|2725.5|5
1635424610000|2021-10-28 12:36:50|2731.5|2725.5|2730.5|2724.5|2731.5|2725.5|2729.5|2723.5|4
1635424620000|2021-10-28 12:37:00|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|2
1635424630000|2021-10-28 12:37:10|2732.1|2726.1|2732.5|2726.5|2732.5|2726.5|2732.1|2726.1|2
1635424650000|2021-10-28 12:37:30|2732|2726|2732|2726|2732|2726|2732|2726|1
1635424660000|2021-10-28 12:37:40|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1635424670000|2021-10-28 12:37:50|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635424680000|2021-10-28 12:38:00|2732.3|2726.3|2733.3|2727.3|2733.3|2727.3|2732|2726|4
1635424690000|2021-10-28 12:38:10|2734|2728|2734|2728|2734|2728|2734|2728|1
1635424700000|2021-10-28 12:38:20|2733.8|2727.8|2733|2727|2733.8|2727.8|2732.8|2726.8|5
1635424710000|2021-10-28 12:38:30|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635424740000|2021-10-28 12:39:00|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635424750000|2021-10-28 12:39:10|2732.5|2726.5|2733|2727|2733|2727|2732.5|2726.5|2
1635424760000|2021-10-28 12:39:20|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635424770000|2021-10-28 12:39:30|2732.5|2726.5|2732|2726|2732.5|2726.5|2732|2726|2
1635424780000|2021-10-28 12:39:40|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1635424800000|2021-10-28 12:40:00|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635424810000|2021-10-28 12:40:10|2732|2726|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|3
1635424820000|2021-10-28 12:40:20|2732|2726|2732|2726|2732|2726|2732|2726|1
1635424830000|2021-10-28 12:40:30|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|3
1635424840000|2021-10-28 12:40:40|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1635424860000|2021-10-28 12:41:00|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1635424870000|2021-10-28 12:41:10|2733|2727|2733|2727|2733.3|2727.3|2733|2727|3
1635424890000|2021-10-28 12:41:30|2732.8|2726.8|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|3
1635424900000|2021-10-28 12:41:40|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635424910000|2021-10-28 12:41:50|2732|2726|2732.5|2726.5|2732.5|2726.5|2732|2726|3
1635424930000|2021-10-28 12:42:10|2732.3|2726.3|2732.5|2726.5|2733|2727|2730.8|2724.8|6
1635424940000|2021-10-28 12:42:20|2732.8|2726.8|2733|2727|2733|2727|2732.5|2726.5|4
1635424970000|2021-10-28 12:42:50|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635424980000|2021-10-28 12:43:00|2733.3|2727.3|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|2
1635424990000|2021-10-28 12:43:10|2733|2727|2732.8|2726.8|2733|2727|2732.5|2726.5|4
1635425010000|2021-10-28 12:43:30|2733|2727|2733|2727|2733|2727|2733|2727|1
1635425020000|2021-10-28 12:43:40|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635425030000|2021-10-28 12:43:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635425040000|2021-10-28 12:44:00|2733|2727|2733|2727|2733|2727|2733|2727|1
1635425060000|2021-10-28 12:44:20|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|2
1635425070000|2021-10-28 12:44:30|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635425080000|2021-10-28 12:44:40|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1635425090000|2021-10-28 12:44:50|2734|2728|2733.3|2727.3|2734|2728|2733.3|2727.3|3
1635425100000|2021-10-28 12:45:00|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1635425130000|2021-10-28 12:45:30|2733.3|2727.3|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|3
1635425140000|2021-10-28 12:45:40|2733.8|2727.8|2733.3|2727.3|2733.8|2727.8|2733.3|2727.3|3
1635425160000|2021-10-28 12:46:00|2733.5|2727.5|2734.3|2728.3|2734.3|2728.3|2733.5|2727.5|3
1635425170000|2021-10-28 12:46:10|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|5
1635425180000|2021-10-28 12:46:20|2733|2727|2733|2727|2733|2727|2733|2727|1
1635425190000|2021-10-28 12:46:30|2732.8|2726.8|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|2
1635425220000|2021-10-28 12:47:00|2732|2726|2731|2725|2732|2726|2730.8|2724.8|5
1635425230000|2021-10-28 12:47:10|2730|2724|2730|2724|2731|2725|2730|2724|9
1635425240000|2021-10-28 12:47:20|2729.8|2723.8|2726.3|2720.3|2729.8|2723.8|2726.3|2720.3|6
1635425250000|2021-10-28 12:47:30|2726|2720|2726|2720|2726|2720|2725.8|2719.8|3
1635425260000|2021-10-28 12:47:40|2726.8|2720.8|2724.1|2718.1|2727|2721|2724.1|2718.1|5
1635425270000|2021-10-28 12:47:50|2724|2718|2724.1|2718.1|2724.1|2718.1|2724|2718|2
1635425280000|2021-10-28 12:48:00|2724|2718|2723.8|2717.8|2724|2718|2723.8|2717.8|2
1635425300000|2021-10-28 12:48:20|2724|2718|2723|2717|2724|2718|2722.8|2716.8|4
1635425320000|2021-10-28 12:48:40|2722.8|2716.8|2721|2715|2723.3|2717.3|2721|2715|5
1635425330000|2021-10-28 12:48:50|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635425340000|2021-10-28 12:49:00|2721|2715|2720.3|2714.3|2721.3|2715.3|2718.9|2712.9|8
1635425350000|2021-10-28 12:49:10|2720.5|2714.5|2718.8|2712.8|2720.8|2714.8|2718.8|2712.8|4
1635425360000|2021-10-28 12:49:20|2719|2713|2718.8|2712.8|2719|2713|2718|2712|3
1635425370000|2021-10-28 12:49:30|2719.3|2713.3|2719.3|2713.3|2720.3|2714.3|2719.3|2713.3|5
1635425380000|2021-10-28 12:49:40|2719.8|2713.8|2719.3|2713.3|2719.8|2713.8|2718.8|2712.8|4
1635425390000|2021-10-28 12:49:50|2718.8|2712.8|2720.5|2714.5|2720.5|2714.5|2718.8|2712.8|5
1635425400000|2021-10-28 12:50:00|2721|2715|2719.3|2713.3|2721|2715|2719.3|2713.3|3
1635425410000|2021-10-28 12:50:10|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635425420000|2021-10-28 12:50:20|2719.5|2713.5|2718.5|2712.5|2719.8|2713.8|2718.5|2712.5|4
1635425430000|2021-10-28 12:50:30|2718.8|2712.8|2718.3|2712.3|2719.5|2713.5|2718.3|2712.3|5
1635425440000|2021-10-28 12:50:40|2718.5|2712.5|2718.8|2712.8|2719|2713|2718.5|2712.5|3
1635425450000|2021-10-28 12:50:50|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1635425460000|2021-10-28 12:51:00|2719|2713|2720|2714|2720|2714|2718.8|2712.8|4
1635425470000|2021-10-28 12:51:10|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2719.5|2713.5|6
1635425480000|2021-10-28 12:51:20|2720.8|2714.8|2721.3|2715.3|2721.3|2715.3|2720.8|2714.8|3
1635425490000|2021-10-28 12:51:30|2721|2715|2721|2715|2721|2715|2721|2715|1
1635425500000|2021-10-28 12:51:40|2721.3|2715.3|2720.8|2714.8|2721.5|2715.5|2719.8|2713.8|7
1635425510000|2021-10-28 12:51:50|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1635425550000|2021-10-28 12:52:30|2721|2715|2720.3|2714.3|2721.3|2715.3|2720.3|2714.3|5
1635425560000|2021-10-28 12:52:40|2719.8|2713.8|2719|2713|2719.8|2713.8|2719|2713|3
1635425570000|2021-10-28 12:52:50|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635425580000|2021-10-28 12:53:00|2717.5|2711.5|2718.3|2712.3|2718.3|2712.3|2717.5|2711.5|4
1635425590000|2021-10-28 12:53:10|2718.5|2712.5|2719|2713|2720.8|2714.8|2718.5|2712.5|9
1635425600000|2021-10-28 12:53:20|2718.8|2712.8|2718.9|2712.9|2718.9|2712.9|2718.8|2712.8|2
1635425610000|2021-10-28 12:53:30|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718|2712|4
1635425620000|2021-10-28 12:53:40|2718.5|2712.5|2715.8|2709.8|2718.5|2712.5|2715.8|2709.8|7
1635425630000|2021-10-28 12:53:50|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|2
1635425650000|2021-10-28 12:54:10|2716|2710|2716.3|2710.3|2716.3|2710.3|2716|2710|2
1635425660000|2021-10-28 12:54:20|2716.5|2710.5|2718.5|2712.5|2718.5|2712.5|2716.5|2710.5|2
1635425670000|2021-10-28 12:54:30|2718.8|2712.8|2718.3|2712.3|2719.8|2713.8|2718.3|2712.3|6
1635425700000|2021-10-28 12:55:00|2718|2712|2718|2712|2718|2712|2718|2712|1
1635425720000|2021-10-28 12:55:20|2718.3|2712.3|2719.3|2713.3|2719.3|2713.3|2718.3|2712.3|3
1635425730000|2021-10-28 12:55:30|2719.5|2713.5|2720|2714|2720|2714|2719.3|2713.3|3
1635425740000|2021-10-28 12:55:40|2719.8|2713.8|2718.8|2712.8|2719.8|2713.8|2718.8|2712.8|3
1635425750000|2021-10-28 12:55:50|2719.3|2713.3|2718.8|2712.8|2719.3|2713.3|2718.5|2712.5|4
1635425760000|2021-10-28 12:56:00|2719|2713|2719|2713|2719|2713|2719|2713|1
1635425770000|2021-10-28 12:56:10|2718.8|2712.8|2720.3|2714.3|2720.3|2714.3|2718.8|2712.8|5
1635425780000|2021-10-28 12:56:20|2719.8|2713.8|2719.3|2713.3|2719.8|2713.8|2719.3|2713.3|2
1635425790000|2021-10-28 12:56:30|2719.5|2713.5|2719.8|2713.8|2720.3|2714.3|2719.3|2713.3|5
1635425800000|2021-10-28 12:56:40|2720|2714|2718.5|2712.5|2720|2714|2718.5|2712.5|5
1635425810000|2021-10-28 12:56:50|2718.8|2712.8|2718.8|2712.8|2719|2713|2718.8|2712.8|3
1635425820000|2021-10-28 12:57:00|2718.5|2712.5|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|2
1635425830000|2021-10-28 12:57:10|2718.5|2712.5|2719.3|2713.3|2719.3|2713.3|2718.5|2712.5|2
1635425840000|2021-10-28 12:57:20|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1635425850000|2021-10-28 12:57:30|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635425870000|2021-10-28 12:57:50|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1635425880000|2021-10-28 12:58:00|2719|2713|2718.5|2712.5|2719|2713|2718.5|2712.5|3
1635425890000|2021-10-28 12:58:10|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1635425900000|2021-10-28 12:58:20|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635425910000|2021-10-28 12:58:30|2718.5|2712.5|2719|2713|2719|2713|2718.5|2712.5|3
1635425920000|2021-10-28 12:58:40|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1635425930000|2021-10-28 12:58:50|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|3
1635425940000|2021-10-28 12:59:00|2718.8|2712.8|2719.3|2713.3|2719.5|2713.5|2718.5|2712.5|10
1635425950000|2021-10-28 12:59:10|2719.5|2713.5|2720|2714|2720|2714|2719.5|2713.5|2
1635425960000|2021-10-28 12:59:20|2720.3|2714.3|2721.8|2715.8|2721.8|2715.8|2720.3|2714.3|7
1635425970000|2021-10-28 12:59:30|2722|2716|2721.5|2715.5|2722.3|2716.3|2721.5|2715.5|6
1635425980000|2021-10-28 12:59:40|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|3
1635425990000|2021-10-28 12:59:50|2722.8|2716.8|2723|2717|2723|2717|2722.8|2716.8|2
1635426000000|2021-10-28 13:00:00|2723.8|2717.8|2724.8|2718.8|2724.8|2718.8|2723.5|2717.5|13
1635426010000|2021-10-28 13:00:10|2724.5|2718.5|2723.8|2717.8|2726.3|2720.3|2723.8|2717.8|12
1635426020000|2021-10-28 13:00:20|2724.8|2718.8|2723.5|2717.5|2725.5|2719.5|2723.5|2717.5|7
1635426030000|2021-10-28 13:00:30|2723.3|2717.3|2719.8|2713.8|2723.3|2717.3|2719.8|2713.8|13
1635426040000|2021-10-28 13:00:40|2719.5|2713.5|2721|2715|2721.8|2715.8|2719.5|2713.5|9
1635426050000|2021-10-28 13:00:50|2722.5|2716.5|2723|2717|2723|2717|2722.5|2716.5|2
1635426060000|2021-10-28 13:01:00|2722.8|2716.8|2719.5|2713.5|2723|2717|2719.3|2713.3|20
1635426070000|2021-10-28 13:01:10|2718.5|2712.5|2723.3|2717.3|2723.3|2717.3|2718.5|2712.5|11
1635426080000|2021-10-28 13:01:20|2722.8|2716.8|2724.8|2718.8|2725.5|2719.5|2722.8|2716.8|13
1635426090000|2021-10-28 13:01:30|2724.3|2718.3|2724.8|2718.8|2725.5|2719.5|2721.5|2715.5|14
1635426100000|2021-10-28 13:01:40|2725|2719|2725.8|2719.8|2726.3|2720.3|2725|2719|8
1635426110000|2021-10-28 13:01:50|2726|2720|2727|2721|2727|2721|2726|2720|3
1635426120000|2021-10-28 13:02:00|2727.3|2721.3|2727.8|2721.8|2728.8|2722.8|2727|2721|11
1635426130000|2021-10-28 13:02:10|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2726.8|2720.8|7
1635426140000|2021-10-28 13:02:20|2728.3|2722.3|2728.5|2722.5|2728.8|2722.8|2726.8|2720.8|12
1635426150000|2021-10-28 13:02:30|2728.8|2722.8|2731|2725|2731|2725|2728.3|2722.3|8
1635426160000|2021-10-28 13:02:40|2732.3|2726.3|2729|2723|2732.3|2726.3|2729|2723|9
1635426170000|2021-10-28 13:02:50|2728.8|2722.8|2729.5|2723.5|2729.5|2723.5|2727|2721|9
1635426180000|2021-10-28 13:03:00|2729.3|2723.3|2725.3|2719.3|2729.3|2723.3|2725.3|2719.3|8
1635426190000|2021-10-28 13:03:10|2725.5|2719.5|2728|2722|2728.3|2722.3|2725.5|2719.5|9
1635426200000|2021-10-28 13:03:20|2728.3|2722.3|2729.3|2723.3|2729.3|2723.3|2728.3|2722.3|5
1635426210000|2021-10-28 13:03:30|2729.8|2723.8|2729.8|2723.8|2731|2725|2729.3|2723.3|8
1635426220000|2021-10-28 13:03:40|2730|2724|2733.3|2727.3|2733.3|2727.3|2730|2724|6
1635426230000|2021-10-28 13:03:50|2733|2727|2735|2729|2735.3|2729.3|2733|2727|8
1635426240000|2021-10-28 13:04:00|2735.5|2729.5|2737|2731|2737|2731|2735.5|2729.5|6
1635426250000|2021-10-28 13:04:10|2736.5|2730.5|2736.8|2730.8|2737|2731|2735.3|2729.3|12
1635426260000|2021-10-28 13:04:20|2736.3|2730.3|2736.8|2730.8|2738.3|2732.3|2736.3|2730.3|7
1635426270000|2021-10-28 13:04:30|2737|2731|2738.8|2732.8|2739.3|2733.3|2737|2731|5
1635426280000|2021-10-28 13:04:40|2738.5|2732.5|2739.5|2733.5|2739.5|2733.5|2738.5|2732.5|5
1635426290000|2021-10-28 13:04:50|2739.8|2733.8|2739.3|2733.3|2740.3|2734.3|2739|2733|9
1635426300000|2021-10-28 13:05:00|2739|2733|2737|2731|2739|2733|2736.8|2730.8|6
1635426310000|2021-10-28 13:05:10|2736.8|2730.8|2738|2732|2738|2732|2736.5|2730.5|7
1635426320000|2021-10-28 13:05:20|2737.8|2731.8|2734.5|2728.5|2737.8|2731.8|2734.5|2728.5|11
1635426330000|2021-10-28 13:05:30|2734.8|2728.8|2735.5|2729.5|2735.5|2729.5|2734.8|2728.8|2
1635426340000|2021-10-28 13:05:40|2735.3|2729.3|2734.3|2728.3|2735.3|2729.3|2734.3|2728.3|3
1635426350000|2021-10-28 13:05:50|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635426360000|2021-10-28 13:06:00|2734.5|2728.5|2736.3|2730.3|2738|2732|2734.5|2728.5|10
1635426370000|2021-10-28 13:06:10|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2733.3|2727.3|16
1635426380000|2021-10-28 13:06:20|2737|2731|2735|2729|2737|2731|2734.8|2728.8|8
1635426390000|2021-10-28 13:06:30|2734.8|2728.8|2732.8|2726.8|2735|2729|2732.8|2726.8|7
1635426400000|2021-10-28 13:06:40|2732.5|2726.5|2734.5|2728.5|2734.5|2728.5|2732.5|2726.5|5
1635426410000|2021-10-28 13:06:50|2734.3|2728.3|2732.8|2726.8|2734.3|2728.3|2732|2726|9
1635426420000|2021-10-28 13:07:00|2732.3|2726.3|2735|2729|2735|2729|2732.3|2726.3|8
1635426430000|2021-10-28 13:07:10|2734.5|2728.5|2733.8|2727.8|2734.5|2728.5|2732.8|2726.8|10
1635426440000|2021-10-28 13:07:20|2734.3|2728.3|2734|2728|2735.8|2729.8|2734|2728|20
1635426450000|2021-10-28 13:07:30|2733.8|2727.8|2732|2726|2733.8|2727.8|2731.8|2725.8|15
1635426460000|2021-10-28 13:07:40|2732.3|2726.3|2732.8|2726.8|2733|2727|2731.8|2725.8|14
1635426470000|2021-10-28 13:07:50|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|2
1635426480000|2021-10-28 13:08:00|2733|2727|2734|2728|2734|2728|2733|2727|7
1635426490000|2021-10-28 13:08:10|2733.8|2727.8|2733|2727|2734.5|2728.5|2733|2727|8
1635426500000|2021-10-28 13:08:20|2732.8|2726.8|2733.8|2727.8|2733.8|2727.8|2732.8|2726.8|4
1635426510000|2021-10-28 13:08:30|2733.5|2727.5|2734.3|2728.3|2734.5|2728.5|2733.5|2727.5|10
1635426520000|2021-10-28 13:08:40|2734.5|2728.5|2733.5|2727.5|2734.5|2728.5|2733.5|2727.5|5
1635426530000|2021-10-28 13:08:50|2733.8|2727.8|2733.5|2727.5|2734.3|2728.3|2733.5|2727.5|3
1635426540000|2021-10-28 13:09:00|2733.8|2727.8|2733|2727|2733.8|2727.8|2732.8|2726.8|5
1635426550000|2021-10-28 13:09:10|2733.3|2727.3|2734.5|2728.5|2735|2729|2733.3|2727.3|8
1635426560000|2021-10-28 13:09:20|2734.3|2728.3|2735.3|2729.3|2735.3|2729.3|2734.3|2728.3|4
1635426570000|2021-10-28 13:09:30|2734.8|2728.8|2734.3|2728.3|2735.3|2729.3|2734.3|2728.3|8
1635426580000|2021-10-28 13:09:40|2734|2728|2734.8|2728.8|2734.8|2728.8|2733.8|2727.8|5
1635426590000|2021-10-28 13:09:50|2735|2729|2735|2729|2735|2729|2734.5|2728.5|4
1635426610000|2021-10-28 13:10:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635426620000|2021-10-28 13:10:20|2735.5|2729.5|2735.3|2729.3|2736.3|2730.3|2735.3|2729.3|6
1635426630000|2021-10-28 13:10:30|2734.5|2728.5|2732.8|2726.8|2734.5|2728.5|2732.8|2726.8|10
1635426640000|2021-10-28 13:10:40|2733|2727|2733|2727|2733|2727|2732.3|2726.3|8
1635426650000|2021-10-28 13:10:50|2732.8|2726.8|2733|2727|2733|2727|2732.5|2726.5|4
1635426660000|2021-10-28 13:11:00|2732.8|2726.8|2734|2728|2734|2728|2732.8|2726.8|4
1635426670000|2021-10-28 13:11:10|2734.3|2728.3|2735.3|2729.3|2735.3|2729.3|2734.3|2728.3|3
1635426680000|2021-10-28 13:11:20|2735.5|2729.5|2734.3|2728.3|2736|2730|2734.3|2728.3|8
1635426690000|2021-10-28 13:11:30|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|5
1635426700000|2021-10-28 13:11:40|2733.3|2727.3|2733.5|2727.5|2734|2728|2733.3|2727.3|5
1635426710000|2021-10-28 13:11:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635426720000|2021-10-28 13:12:00|2734.8|2728.8|2734.3|2728.3|2734.8|2728.8|2734|2728|7
1635426730000|2021-10-28 13:12:10|2733.8|2727.8|2732.5|2726.5|2734|2728|2732.5|2726.5|5
1635426740000|2021-10-28 13:12:20|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1635426750000|2021-10-28 13:12:30|2732.8|2726.8|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|3
1635426760000|2021-10-28 13:12:40|2732.5|2726.5|2732|2726|2732.5|2726.5|2732|2726|2
1635426770000|2021-10-28 13:12:50|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|3
1635426780000|2021-10-28 13:13:00|2732.5|2726.5|2734|2728|2734|2728|2732.5|2726.5|6
1635426790000|2021-10-28 13:13:10|2734.3|2728.3|2735.3|2729.3|2735.3|2729.3|2734.3|2728.3|4
1635426800000|2021-10-28 13:13:20|2735.8|2729.8|2737.5|2731.5|2737.5|2731.5|2735.8|2729.8|12
1635426810000|2021-10-28 13:13:30|2738|2732|2739|2733|2739.5|2733.5|2738|2732|9
1635426820000|2021-10-28 13:13:40|2739.3|2733.3|2739|2733|2739.3|2733.3|2739|2733|2
1635426830000|2021-10-28 13:13:50|2739.3|2733.3|2740.3|2734.3|2740.8|2734.8|2739.3|2733.3|8
1635426840000|2021-10-28 13:14:00|2740.5|2734.5|2740.3|2734.3|2740.5|2734.5|2740.3|2734.3|2
1635426850000|2021-10-28 13:14:10|2740|2734|2740.3|2734.3|2740.3|2734.3|2739.8|2733.8|6
1635426860000|2021-10-28 13:14:20|2741.8|2735.8|2741.5|2735.5|2742|2736|2741.5|2735.5|4
1635426870000|2021-10-28 13:14:30|2741.8|2735.8|2741.8|2735.8|2741.8|2735.8|2741.5|2735.5|3
1635426880000|2021-10-28 13:14:40|2741.5|2735.5|2740.8|2734.8|2741.5|2735.5|2740.8|2734.8|2
1635426890000|2021-10-28 13:14:50|2740.5|2734.5|2740.3|2734.3|2740.5|2734.5|2740.3|2734.3|2
1635426900000|2021-10-28 13:15:00|2741|2735|2739|2733|2741|2735|2739|2733|7
1635426920000|2021-10-28 13:15:20|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|2
1635426930000|2021-10-28 13:15:30|2739.8|2733.8|2741|2735|2741|2735|2739.8|2733.8|4
1635426940000|2021-10-28 13:15:40|2741.3|2735.3|2741.8|2735.8|2741.8|2735.8|2741.3|2735.3|2
1635426950000|2021-10-28 13:15:50|2742|2736|2743.8|2737.8|2743.8|2737.8|2742|2736|7
1635426960000|2021-10-28 13:16:00|2744|2738|2745.8|2739.8|2745.8|2739.8|2744|2738|5
1635426970000|2021-10-28 13:16:10|2746|2740|2748.3|2742.3|2749.3|2743.3|2746|2740|11
1635426980000|2021-10-28 13:16:20|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.3|2745.3|10
1635426990000|2021-10-28 13:16:30|2751.3|2745.3|2751.8|2745.8|2752.3|2746.3|2751.3|2745.3|9
1635427010000|2021-10-28 13:16:50|2751.5|2745.5|2751.8|2745.8|2751.8|2745.8|2751.5|2745.5|2
1635427030000|2021-10-28 13:17:10|2750.8|2744.8|2752|2746|2752|2746|2750.8|2744.8|5
1635427040000|2021-10-28 13:17:20|2752.5|2746.5|2753.3|2747.3|2753.3|2747.3|2752.5|2746.5|3
1635427050000|2021-10-28 13:17:30|2752.5|2746.5|2753.3|2747.3|2753.3|2747.3|2752.5|2746.5|6
1635427060000|2021-10-28 13:17:40|2752.8|2746.8|2752.5|2746.5|2752.8|2746.8|2751.8|2745.8|9
1635427070000|2021-10-28 13:17:50|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|2
1635427080000|2021-10-28 13:18:00|2752.3|2746.3|2753.5|2747.5|2754|2748|2752.3|2746.3|3
1635427090000|2021-10-28 13:18:10|2753.3|2747.3|2752.5|2746.5|2753.3|2747.3|2752|2746|7
1635427100000|2021-10-28 13:18:20|2752.8|2746.8|2754|2748|2754.3|2748.3|2752.8|2746.8|3
1635427110000|2021-10-28 13:18:30|2753.8|2747.8|2755.3|2749.3|2755.3|2749.3|2753.8|2747.8|5
1635427120000|2021-10-28 13:18:40|2755.5|2749.5|2760|2754|2760|2754|2755.3|2749.3|9
1635427130000|2021-10-28 13:18:50|2760.3|2754.3|2761.5|2755.5|2761.5|2755.5|2760.3|2754.3|7
1635427140000|2021-10-28 13:19:00|2762.1|2756.1|2762.3|2756.3|2762.5|2756.5|2761.8|2755.8|10
1635427150000|2021-10-28 13:19:10|2762.5|2756.5|2763.3|2757.3|2763.3|2757.3|2762.5|2756.5|6
1635427160000|2021-10-28 13:19:20|2763.5|2757.5|2763|2757|2763.8|2757.8|2762.8|2756.8|8
1635427170000|2021-10-28 13:19:30|2763.3|2757.3|2766|2760|2766.8|2760.8|2763.3|2757.3|9
1635427180000|2021-10-28 13:19:40|2766.3|2760.3|2766.5|2760.5|2767|2761|2766.3|2760.3|9
1635427190000|2021-10-28 13:19:50|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|3
1635427200000|2021-10-28 13:20:00|2766.5|2760.5|2765.5|2759.5|2766.5|2760.5|2765.5|2759.5|4
1635427210000|2021-10-28 13:20:10|2765.3|2759.3|2763.5|2757.5|2765.5|2759.5|2762.5|2756.5|17
1635427220000|2021-10-28 13:20:20|2763.3|2757.3|2761.3|2755.3|2763.3|2757.3|2761.3|2755.3|7
1635427230000|2021-10-28 13:20:30|2761.5|2755.5|2761.8|2755.8|2762.3|2756.3|2761.5|2755.5|5
1635427240000|2021-10-28 13:20:40|2762.3|2756.3|2763.5|2757.5|2763.5|2757.5|2762|2756|8
1635427250000|2021-10-28 13:20:50|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|3
1635427260000|2021-10-28 13:21:00|2763|2757|2763.5|2757.5|2763.8|2757.8|2762.5|2756.5|6
1635427270000|2021-10-28 13:21:10|2763.8|2757.8|2766|2760|2766|2760|2763.8|2757.8|6
1635427280000|2021-10-28 13:21:20|2765.8|2759.8|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|2
1635427290000|2021-10-28 13:21:30|2766.5|2760.5|2767.5|2761.5|2767.5|2761.5|2766.5|2760.5|6
1635427300000|2021-10-28 13:21:40|2767.3|2761.3|2769.8|2763.8|2770.3|2764.3|2767.3|2761.3|5
1635427310000|2021-10-28 13:21:50|2769.5|2763.5|2767.5|2761.5|2770.3|2764.3|2767.1|2761.1|9
1635427320000|2021-10-28 13:22:00|2768.3|2762.3|2769|2763|2769.5|2763.5|2768.3|2762.3|8
1635427330000|2021-10-28 13:22:10|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1635427340000|2021-10-28 13:22:20|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1635427350000|2021-10-28 13:22:30|2769.3|2763.3|2768.8|2762.8|2769.3|2763.3|2768.8|2762.8|3
1635427360000|2021-10-28 13:22:40|2769|2763|2768|2762|2769.8|2763.8|2768|2762|8
1635427370000|2021-10-28 13:22:50|2767.5|2761.5|2765.5|2759.5|2767.5|2761.5|2765.5|2759.5|8
1635427380000|2021-10-28 13:23:00|2765.8|2759.8|2765.5|2759.5|2766.3|2760.3|2765.3|2759.3|8
1635427390000|2021-10-28 13:23:10|2765.8|2759.8|2764.3|2758.3|2766|2760|2764|2758|10
1635427400000|2021-10-28 13:23:20|2764.5|2758.5|2761.8|2755.8|2764.5|2758.5|2761.5|2755.5|9
1635427410000|2021-10-28 13:23:30|2762|2756|2762|2756|2762.3|2756.3|2761.5|2755.5|7
1635427420000|2021-10-28 13:23:40|2762.3|2756.3|2763.3|2757.3|2763.3|2757.3|2761.8|2755.8|9
1635427430000|2021-10-28 13:23:50|2763|2757|2761.5|2755.5|2763|2757|2761|2755|3
1635427440000|2021-10-28 13:24:00|2761|2755|2761|2755|2761.8|2755.8|2761|2755|7
1635427450000|2021-10-28 13:24:10|2762.8|2756.8|2764.5|2758.5|2764.5|2758.5|2762.8|2756.8|5
1635427460000|2021-10-28 13:24:20|2764.8|2758.8|2765|2759|2765|2759|2764.8|2758.8|2
1635427470000|2021-10-28 13:24:30|2764|2758|2764|2758|2764.5|2758.5|2763.5|2757.5|6
1635427480000|2021-10-28 13:24:40|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|4
1635427490000|2021-10-28 13:24:50|2764.5|2758.5|2766.8|2760.8|2766.8|2760.8|2764.3|2758.3|6
1635427500000|2021-10-28 13:25:00|2766.5|2760.5|2764.5|2758.5|2767|2761|2764.5|2758.5|8
1635427510000|2021-10-28 13:25:10|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2763.5|2757.5|13
1635427520000|2021-10-28 13:25:20|2764.3|2758.3|2762.8|2756.8|2764.3|2758.3|2761.8|2755.8|18
1635427530000|2021-10-28 13:25:30|2762.3|2756.3|2759|2753|2762.3|2756.3|2759|2753|18
1635427540000|2021-10-28 13:25:40|2759.3|2753.3|2760.5|2754.5|2760.5|2754.5|2757.8|2751.8|12
1635427550000|2021-10-28 13:25:50|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.5|2753.5|5
1635427570000|2021-10-28 13:26:10|2759.5|2753.5|2760|2754|2760|2754|2759.5|2753.5|3
1635427580000|2021-10-28 13:26:20|2760.3|2754.3|2762.5|2756.5|2762.5|2756.5|2760.3|2754.3|6
1635427590000|2021-10-28 13:26:30|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762|2756|4
1635427600000|2021-10-28 13:26:40|2762.3|2756.3|2759.8|2753.8|2762.3|2756.3|2759.8|2753.8|9
1635427620000|2021-10-28 13:27:00|2760|2754|2761.5|2755.5|2761.5|2755.5|2760|2754|3
1635427630000|2021-10-28 13:27:10|2760.8|2754.8|2761.5|2755.5|2761.8|2755.8|2760.5|2754.5|9
1635427640000|2021-10-28 13:27:20|2761.8|2755.8|2760.8|2754.8|2761.8|2755.8|2760.8|2754.8|15
1635427650000|2021-10-28 13:27:30|2761.3|2755.3|2759.8|2753.8|2761.5|2755.5|2759.3|2753.3|11
1635427660000|2021-10-28 13:27:40|2759.5|2753.5|2757.8|2751.8|2760|2754|2757.5|2751.5|13
1635427670000|2021-10-28 13:27:50|2758|2752|2759.3|2753.3|2759.3|2753.3|2757.8|2751.8|9
1635427680000|2021-10-28 13:28:00|2759.5|2753.5|2758.3|2752.3|2760.3|2754.3|2758|2752|8
1635427690000|2021-10-28 13:28:10|2758|2752|2758|2752|2758.3|2752.3|2757.8|2751.8|4
1635427700000|2021-10-28 13:28:20|2757.8|2751.8|2754.5|2748.5|2757.8|2751.8|2754|2748|8
1635427710000|2021-10-28 13:28:30|2754.3|2748.3|2753.3|2747.3|2754.5|2748.5|2753|2747|22
1635427720000|2021-10-28 13:28:40|2753.8|2747.8|2753.8|2747.8|2754|2748|2753.5|2747.5|8
1635427730000|2021-10-28 13:28:50|2752.5|2746.5|2750|2744|2752.5|2746.5|2750|2744|6
1635427740000|2021-10-28 13:29:00|2750.8|2744.8|2752.8|2746.8|2753|2747|2750.8|2744.8|9
1635427750000|2021-10-28 13:29:10|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|2
1635427760000|2021-10-28 13:29:20|2752.8|2746.8|2753|2747|2753|2747|2752.3|2746.3|5
1635427770000|2021-10-28 13:29:30|2752.8|2746.8|2752.3|2746.3|2753.8|2747.8|2751.8|2745.8|10
1635427780000|2021-10-28 13:29:40|2752.5|2746.5|2753.3|2747.3|2753.3|2747.3|2752.5|2746.5|6
1635427790000|2021-10-28 13:29:50|2753.5|2747.5|2753.8|2747.8|2753.8|2747.8|2752.5|2746.5|7
1635427800000|2021-10-28 13:30:00|2753.5|2747.5|2756|2750|2756.3|2750.3|2753.5|2747.5|13
1635427810000|2021-10-28 13:30:10|2756.3|2750.3|2756|2750|2756.3|2750.3|2756|2750|2
1635427820000|2021-10-28 13:30:20|2755.5|2749.5|2754|2748|2756.3|2750.3|2754|2748|7
1635427830000|2021-10-28 13:30:30|2753.8|2747.8|2753|2747|2754|2748|2753|2747|5
1635427840000|2021-10-28 13:30:40|2753.3|2747.3|2751.5|2745.5|2753.5|2747.5|2751.5|2745.5|7
1635427850000|2021-10-28 13:30:50|2751.3|2745.3|2751|2745|2751.3|2745.3|2751|2745|2
1635427860000|2021-10-28 13:31:00|2751.3|2745.3|2751.8|2745.8|2752|2746|2750.8|2744.8|13
1635427870000|2021-10-28 13:31:10|2752|2746|2752|2746|2753|2747|2752|2746|7
1635427880000|2021-10-28 13:31:20|2752.3|2746.3|2752.5|2746.5|2752.8|2746.8|2752|2746|7
1635427890000|2021-10-28 13:31:30|2752.8|2746.8|2751.5|2745.5|2752.8|2746.8|2751.5|2745.5|7
1635427900000|2021-10-28 13:31:40|2751.8|2745.8|2751.8|2745.8|2752|2746|2751.5|2745.5|7
1635427910000|2021-10-28 13:31:50|2751.5|2745.5|2751.3|2745.3|2751.5|2745.5|2750|2744|10
1635427920000|2021-10-28 13:32:00|2751|2745|2751|2745|2751.3|2745.3|2751|2745|3
1635427930000|2021-10-28 13:32:10|2750.8|2744.8|2750|2744|2750.8|2744.8|2750|2744|2
1635427940000|2021-10-28 13:32:20|2749.8|2743.8|2749.5|2743.5|2749.8|2743.8|2749.3|2743.3|6
1635427950000|2021-10-28 13:32:30|2749.8|2743.8|2750.5|2744.5|2751|2745|2749.8|2743.8|9
1635427960000|2021-10-28 13:32:40|2750.3|2744.3|2749.8|2743.8|2750.3|2744.3|2749.5|2743.5|7
1635427970000|2021-10-28 13:32:50|2749.5|2743.5|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|7
1635427980000|2021-10-28 13:33:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|3
1635427990000|2021-10-28 13:33:10|2750|2744|2750|2744|2750|2744|2749.8|2743.8|3
1635428000000|2021-10-28 13:33:20|2749.5|2743.5|2749.5|2743.5|2750|2744|2749.3|2743.3|8
1635428010000|2021-10-28 13:33:30|2749.8|2743.8|2750.5|2744.5|2750.8|2744.8|2749.5|2743.5|11
1635428020000|2021-10-28 13:33:40|2750.8|2744.8|2751|2745|2751|2745|2750.8|2744.8|2
1635428030000|2021-10-28 13:33:50|2750.8|2744.8|2750.3|2744.3|2751|2745|2750.3|2744.3|6
1635428040000|2021-10-28 13:34:00|2750.5|2744.5|2750|2744|2750.8|2744.8|2750|2744|7
1635428050000|2021-10-28 13:34:10|2749.8|2743.8|2750.5|2744.5|2750.5|2744.5|2749.3|2743.3|5
1635428060000|2021-10-28 13:34:20|2750.3|2744.3|2749.8|2743.8|2750.3|2744.3|2749.5|2743.5|10
1635428070000|2021-10-28 13:34:30|2749.5|2743.5|2749.5|2743.5|2750.3|2744.3|2749|2743|13
1635428080000|2021-10-28 13:34:40|2749.3|2743.3|2748.5|2742.5|2749.3|2743.3|2747.5|2741.5|7
1635428090000|2021-10-28 13:34:50|2748.3|2742.3|2745.8|2739.8|2748.3|2742.3|2745.5|2739.5|10
1635428100000|2021-10-28 13:35:00|2745|2739|2744.5|2738.5|2745.3|2739.3|2744|2738|10
1635428110000|2021-10-28 13:35:10|2744.3|2738.3|2745.3|2739.3|2745.5|2739.5|2744|2738|8
1635428120000|2021-10-28 13:35:20|2743.8|2737.8|2743.8|2737.8|2745|2739|2743.5|2737.5|11
1635428130000|2021-10-28 13:35:30|2742.5|2736.5|2741.8|2735.8|2742.5|2736.5|2740.3|2734.3|14
1635428140000|2021-10-28 13:35:40|2741.5|2735.5|2741.5|2735.5|2742.5|2736.5|2740.8|2734.8|10
1635428150000|2021-10-28 13:35:50|2741|2735|2740.3|2734.3|2741|2735|2740.3|2734.3|3
1635428160000|2021-10-28 13:36:00|2741.3|2735.3|2739.3|2733.3|2741.3|2735.3|2739.3|2733.3|12
1635428170000|2021-10-28 13:36:10|2739.5|2733.5|2739.5|2733.5|2740.3|2734.3|2738.8|2732.8|15
1635428180000|2021-10-28 13:36:20|2739.8|2733.8|2741|2735|2741.3|2735.3|2739.3|2733.3|15
1635428190000|2021-10-28 13:36:30|2741.3|2735.3|2740.5|2734.5|2741.5|2735.5|2740.3|2734.3|12
1635428200000|2021-10-28 13:36:40|2740.3|2734.3|2742.8|2736.8|2742.8|2736.8|2739.8|2733.8|11
1635428210000|2021-10-28 13:36:50|2742.5|2736.5|2742.3|2736.3|2742.5|2736.5|2742|2736|6
1635428220000|2021-10-28 13:37:00|2742.5|2736.5|2745.5|2739.5|2746|2740|2742|2736|17
1635428230000|2021-10-28 13:37:10|2745.8|2739.8|2744.3|2738.3|2745.8|2739.8|2744.3|2738.3|13
1635428240000|2021-10-28 13:37:20|2744|2738|2742.5|2736.5|2744.8|2738.8|2742.5|2736.5|12
1635428250000|2021-10-28 13:37:30|2742.3|2736.3|2741.3|2735.3|2742.3|2736.3|2741|2735|6
1635428260000|2021-10-28 13:37:40|2743.3|2737.3|2742.8|2736.8|2744|2738|2742.8|2736.8|9
1635428270000|2021-10-28 13:37:50|2743|2737|2744.5|2738.5|2744.5|2738.5|2743|2737|6
1635428280000|2021-10-28 13:38:00|2745.3|2739.3|2747.5|2741.5|2747.5|2741.5|2745.3|2739.3|9
1635428290000|2021-10-28 13:38:10|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|1
1635428300000|2021-10-28 13:38:20|2745.8|2739.8|2745.5|2739.5|2745.8|2739.8|2745.3|2739.3|5
1635428310000|2021-10-28 13:38:30|2745.3|2739.3|2746.5|2740.5|2746.8|2740.8|2744.8|2738.8|11
1635428320000|2021-10-28 13:38:40|2746.3|2740.3|2745.8|2739.8|2746.3|2740.3|2745.5|2739.5|6
1635428330000|2021-10-28 13:38:50|2745.3|2739.3|2743.5|2737.5|2745.5|2739.5|2743.5|2737.5|4
1635428340000|2021-10-28 13:39:00|2743.8|2737.8|2742.3|2736.3|2744.3|2738.3|2742.3|2736.3|12
1635428350000|2021-10-28 13:39:10|2742|2736|2742.5|2736.5|2742.5|2736.5|2741.8|2735.8|8
1635428360000|2021-10-28 13:39:20|2742.8|2736.8|2744.5|2738.5|2744.8|2738.8|2742.8|2736.8|6
1635428370000|2021-10-28 13:39:30|2744.8|2738.8|2744.3|2738.3|2746.3|2740.3|2744|2738|10
1635428380000|2021-10-28 13:39:40|2744|2738|2746.8|2740.8|2746.8|2740.8|2744|2738|8
1635428390000|2021-10-28 13:39:50|2746.3|2740.3|2746|2740|2747.5|2741.5|2746|2740|8
1635428400000|2021-10-28 13:40:00|2746.3|2740.3|2748.8|2742.8|2748.8|2742.8|2746.3|2740.3|9
1635428410000|2021-10-28 13:40:10|2748.5|2742.5|2748.5|2742.5|2748.8|2742.8|2748.3|2742.3|7
1635428420000|2021-10-28 13:40:20|2748.8|2742.8|2751.8|2745.8|2751.8|2745.8|2748.8|2742.8|14
1635428430000|2021-10-28 13:40:30|2752|2746|2753|2747|2753.5|2747.5|2752|2746|14
1635428440000|2021-10-28 13:40:40|2752.8|2746.8|2753|2747|2753|2747|2751|2745|10
1635428450000|2021-10-28 13:40:50|2752.8|2746.8|2752.8|2746.8|2753.3|2747.3|2752.8|2746.8|10
1635428460000|2021-10-28 13:41:00|2754.3|2748.3|2753|2747|2754.8|2748.8|2753|2747|9
1635428470000|2021-10-28 13:41:10|2752.8|2746.8|2750.3|2744.3|2752.8|2746.8|2750.3|2744.3|5
1635428480000|2021-10-28 13:41:20|2750.5|2744.5|2751.5|2745.5|2751.5|2745.5|2750.5|2744.5|3
1635428490000|2021-10-28 13:41:30|2751.8|2745.8|2751|2745|2752|2746|2751|2745|8
1635428500000|2021-10-28 13:41:40|2750.8|2744.8|2749.8|2743.8|2750.8|2744.8|2749.5|2743.5|3
1635428510000|2021-10-28 13:41:50|2750|2744|2749.8|2743.8|2750|2744|2749.3|2743.3|5
1635428520000|2021-10-28 13:42:00|2749.5|2743.5|2748.8|2742.8|2749.5|2743.5|2748.8|2742.8|2
1635428530000|2021-10-28 13:42:10|2749|2743|2751.5|2745.5|2751.5|2745.5|2749|2743|6
1635428540000|2021-10-28 13:42:20|2748|2742|2747|2741|2748|2742|2747|2741|4
1635428550000|2021-10-28 13:42:30|2747.3|2741.3|2749|2743|2749|2743|2747.3|2741.3|5
1635428560000|2021-10-28 13:42:40|2748.8|2742.8|2749|2743|2749.8|2743.8|2748.8|2742.8|5
1635428570000|2021-10-28 13:42:50|2749.5|2743.5|2750|2744|2750|2744|2749.5|2743.5|5
1635428580000|2021-10-28 13:43:00|2749.5|2743.5|2750|2744|2750.3|2744.3|2749.3|2743.3|6
1635428590000|2021-10-28 13:43:10|2749.8|2743.8|2750.3|2744.3|2750.3|2744.3|2749.5|2743.5|5
1635428600000|2021-10-28 13:43:20|2750.5|2744.5|2752|2746|2752|2746|2750.5|2744.5|7
1635428610000|2021-10-28 13:43:30|2751.8|2745.8|2753.5|2747.5|2753.8|2747.8|2751.5|2745.5|10
1635428620000|2021-10-28 13:43:40|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.3|2747.3|4
1635428630000|2021-10-28 13:43:50|2753.3|2747.3|2753.3|2747.3|2753.5|2747.5|2753|2747|5
1635428640000|2021-10-28 13:44:00|2753|2747|2755|2749|2755|2749|2753|2747|9
1635428650000|2021-10-28 13:44:10|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|6
1635428660000|2021-10-28 13:44:20|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2754.8|2748.8|7
1635428680000|2021-10-28 13:44:40|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1635428690000|2021-10-28 13:44:50|2755|2749|2755.3|2749.3|2755.3|2749.3|2754.5|2748.5|4
1635428700000|2021-10-28 13:45:00|2755.5|2749.5|2757|2751|2757|2751|2755.3|2749.3|5
1635428710000|2021-10-28 13:45:10|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.8|2750.8|3
1635428720000|2021-10-28 13:45:20|2758|2752|2758|2752|2758.3|2752.3|2758|2752|3
1635428730000|2021-10-28 13:45:30|2757.8|2751.8|2755.5|2749.5|2757.8|2751.8|2754.8|2748.8|10
1635428740000|2021-10-28 13:45:40|2756|2750|2757|2751|2757|2751|2755.8|2749.8|4
1635428750000|2021-10-28 13:45:50|2756.8|2750.8|2755.8|2749.8|2756.8|2750.8|2755|2749|5
1635428760000|2021-10-28 13:46:00|2756|2750|2756.8|2750.8|2756.8|2750.8|2756|2750|2
1635428770000|2021-10-28 13:46:10|2757|2751|2757|2751|2757|2751|2757|2751|1
1635428780000|2021-10-28 13:46:20|2756.8|2750.8|2756.3|2750.3|2756.8|2750.8|2756.3|2750.3|2
1635428790000|2021-10-28 13:46:30|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.3|2750.3|4
1635428800000|2021-10-28 13:46:40|2756.5|2750.5|2754.3|2748.3|2756.5|2750.5|2754.3|2748.3|10
1635428810000|2021-10-28 13:46:50|2754.5|2748.5|2755.8|2749.8|2756.3|2750.3|2754.5|2748.5|4
1635428820000|2021-10-28 13:47:00|2757.8|2751.8|2757|2751|2757.8|2751.8|2757|2751|3
1635428830000|2021-10-28 13:47:10|2756.5|2750.5|2753.8|2747.8|2756.5|2750.5|2753.8|2747.8|13
1635428840000|2021-10-28 13:47:20|2753.5|2747.5|2753.5|2747.5|2754.8|2748.8|2753.3|2747.3|10
1635428850000|2021-10-28 13:47:30|2753.3|2747.3|2752.3|2746.3|2753.8|2747.8|2752.3|2746.3|4
1635428860000|2021-10-28 13:47:40|2752|2746|2752|2746|2753.5|2747.5|2752|2746|8
1635428870000|2021-10-28 13:47:50|2752.5|2746.5|2754.3|2748.3|2755.3|2749.3|2752.5|2746.5|9
1635428880000|2021-10-28 13:48:00|2754|2748|2752.8|2746.8|2754.5|2748.5|2752.5|2746.5|8
1635428890000|2021-10-28 13:48:10|2753|2747|2754.8|2748.8|2755|2749|2753|2747|8
1635428900000|2021-10-28 13:48:20|2755|2749|2755.5|2749.5|2755.8|2749.8|2755|2749|9
1635428910000|2021-10-28 13:48:30|2755.8|2749.8|2757.3|2751.3|2757.5|2751.5|2755.8|2749.8|5
1635428920000|2021-10-28 13:48:40|2757.5|2751.5|2758.3|2752.3|2758.3|2752.3|2757.5|2751.5|7
1635428930000|2021-10-28 13:48:50|2758|2752|2759|2753|2759|2753|2757.5|2751.5|7
1635428940000|2021-10-28 13:49:00|2758.8|2752.8|2757.8|2751.8|2758.8|2752.8|2757.8|2751.8|4
1635428950000|2021-10-28 13:49:10|2758|2752|2759|2753|2759|2753|2758|2752|3
1635428980000|2021-10-28 13:49:40|2758.5|2752.5|2759|2753|2759|2753|2757.5|2751.5|9
1635429000000|2021-10-28 13:50:00|2759.5|2753.5|2759.8|2753.8|2760|2754|2759.5|2753.5|4
1635429020000|2021-10-28 13:50:20|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1635429030000|2021-10-28 13:50:30|2759|2753|2759.3|2753.3|2759.5|2753.5|2758.8|2752.8|7
1635429040000|2021-10-28 13:50:40|2759.5|2753.5|2759.8|2753.8|2760.3|2754.3|2759.5|2753.5|8
1635429050000|2021-10-28 13:50:50|2760|2754|2760|2754|2760.5|2754.5|2760|2754|6
1635429060000|2021-10-28 13:51:00|2760.8|2754.8|2760.3|2754.3|2760.8|2754.8|2759.3|2753.3|8
1635429070000|2021-10-28 13:51:10|2760.5|2754.5|2760|2754|2760.5|2754.5|2760|2754|11
1635429080000|2021-10-28 13:51:20|2760.3|2754.3|2761.3|2755.3|2761.5|2755.5|2760.3|2754.3|4
1635429090000|2021-10-28 13:51:30|2761|2755|2760.5|2754.5|2761|2755|2760.5|2754.5|2
1635429100000|2021-10-28 13:51:40|2760.8|2754.8|2761|2755|2761.3|2755.3|2760.8|2754.8|3
1635429110000|2021-10-28 13:51:50|2760.8|2754.8|2760|2754|2761.3|2755.3|2760|2754|7
1635429120000|2021-10-28 13:52:00|2760.3|2754.3|2760.5|2754.5|2760.8|2754.8|2760.3|2754.3|6
1635429130000|2021-10-28 13:52:10|2760.3|2754.3|2757.8|2751.8|2760.3|2754.3|2757.8|2751.8|7
1635429140000|2021-10-28 13:52:20|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|4
1635429150000|2021-10-28 13:52:30|2758.8|2752.8|2759.5|2753.5|2760.5|2754.5|2758.8|2752.8|8
1635429160000|2021-10-28 13:52:40|2760|2754|2760|2754|2760|2754|2760|2754|1
1635429170000|2021-10-28 13:52:50|2761.8|2755.8|2761|2755|2761.8|2755.8|2760.8|2754.8|5
1635429180000|2021-10-28 13:53:00|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|3
1635429190000|2021-10-28 13:53:10|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1635429210000|2021-10-28 13:53:30|2762|2756|2767.3|2761.3|2767.3|2761.3|2762|2756|11
1635429220000|2021-10-28 13:53:40|2767.5|2761.5|2768.3|2762.3|2768.5|2762.5|2767.5|2761.5|8
1635429230000|2021-10-28 13:53:50|2768|2762|2767|2761|2768|2762|2765.8|2759.8|11
1635429240000|2021-10-28 13:54:00|2768|2762|2767.3|2761.3|2768.3|2762.3|2767|2761|16
1635429250000|2021-10-28 13:54:10|2767.5|2761.5|2765.8|2759.8|2767.5|2761.5|2765|2759|10
1635429260000|2021-10-28 13:54:20|2766|2760|2767.3|2761.3|2768.3|2762.3|2765.8|2759.8|11
1635429270000|2021-10-28 13:54:30|2767|2761|2768.3|2762.3|2768.3|2762.3|2766.8|2760.8|4
1635429280000|2021-10-28 13:54:40|2768|2762|2768|2762|2768|2762|2767.8|2761.8|3
1635429290000|2021-10-28 13:54:50|2767.8|2761.8|2767|2761|2767.8|2761.8|2766.5|2760.5|9
1635429300000|2021-10-28 13:55:00|2766.8|2760.8|2764.3|2758.3|2766.8|2760.8|2763.8|2757.8|11
1635429310000|2021-10-28 13:55:10|2764|2758|2764.8|2758.8|2765|2759|2763|2757|10
1635429320000|2021-10-28 13:55:20|2764.5|2758.5|2765|2759|2765|2759|2764.3|2758.3|7
1635429330000|2021-10-28 13:55:30|2765.3|2759.3|2766.5|2760.5|2766.8|2760.8|2765.3|2759.3|7
1635429340000|2021-10-28 13:55:40|2766.3|2760.3|2766|2760|2767|2761|2766|2760|7
1635429350000|2021-10-28 13:55:50|2765.8|2759.8|2764.8|2758.8|2765.8|2759.8|2764.5|2758.5|8
1635429360000|2021-10-28 13:56:00|2764|2758|2762|2756|2764|2758|2762|2756|6
1635429370000|2021-10-28 13:56:10|2762.3|2756.3|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|5
1635429380000|2021-10-28 13:56:20|2762|2756|2762|2756|2762|2756|2762|2756|1
1635429390000|2021-10-28 13:56:30|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1635429400000|2021-10-28 13:56:40|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|3
1635429410000|2021-10-28 13:56:50|2762|2756|2763|2757|2763.3|2757.3|2762|2756|6
1635429420000|2021-10-28 13:57:00|2763.3|2757.3|2765.3|2759.3|2765.8|2759.8|2763.3|2757.3|9
1635429430000|2021-10-28 13:57:10|2765.5|2759.5|2766.8|2760.8|2766.8|2760.8|2765.5|2759.5|4
1635429440000|2021-10-28 13:57:20|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|4
1635429450000|2021-10-28 13:57:30|2767|2761|2765.8|2759.8|2767|2761|2765.8|2759.8|4
1635429460000|2021-10-28 13:57:40|2765.3|2759.3|2765.5|2759.5|2765.8|2759.8|2765|2759|7
1635429470000|2021-10-28 13:57:50|2765.8|2759.8|2767|2761|2767|2761|2765.8|2759.8|8
1635429480000|2021-10-28 13:58:00|2766.3|2760.3|2767|2761|2767.3|2761.3|2766.3|2760.3|3
1635429490000|2021-10-28 13:58:10|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767|2761|3
1635429500000|2021-10-28 13:58:20|2767.5|2761.5|2767.8|2761.8|2768|2762|2767.5|2761.5|6
1635429510000|2021-10-28 13:58:30|2767.5|2761.5|2766.8|2760.8|2767.8|2761.8|2766.5|2760.5|8
1635429520000|2021-10-28 13:58:40|2766.5|2760.5|2767.3|2761.3|2767.3|2761.3|2766.3|2760.3|7
1635429530000|2021-10-28 13:58:50|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|3
1635429540000|2021-10-28 13:59:00|2768.5|2762.5|2767.3|2761.3|2768.8|2762.8|2767.3|2761.3|6
1635429550000|2021-10-28 13:59:10|2767.5|2761.5|2768|2762|2768|2762|2767.3|2761.3|4
1635429570000|2021-10-28 13:59:30|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|3
1635429580000|2021-10-28 13:59:40|2767.3|2761.3|2767|2761|2767.3|2761.3|2766.8|2760.8|3
1635429600000|2021-10-28 14:00:00|2767.3|2761.3|2766|2760|2767.5|2761.5|2766|2760|6
1635429610000|2021-10-28 14:00:10|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2764.5|2758.5|10
1635429620000|2021-10-28 14:00:20|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2763.8|2757.8|7
1635429630000|2021-10-28 14:00:30|2765|2759|2766|2760|2766|2760|2764.8|2758.8|7
1635429640000|2021-10-28 14:00:40|2765.8|2759.8|2766.8|2760.8|2766.8|2760.8|2765.8|2759.8|5
1635429650000|2021-10-28 14:00:50|2767|2761|2767|2761|2767|2761|2766.5|2760.5|4
1635429660000|2021-10-28 14:01:00|2767.3|2761.3|2767.5|2761.5|2767.8|2761.8|2767.3|2761.3|4
1635429670000|2021-10-28 14:01:10|2766.8|2760.8|2764.5|2758.5|2766.8|2760.8|2764.5|2758.5|6
1635429680000|2021-10-28 14:01:20|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|3
1635429690000|2021-10-28 14:01:30|2763.3|2757.3|2761.3|2755.3|2763.3|2757.3|2761.3|2755.3|5
1635429700000|2021-10-28 14:01:40|2761.5|2755.5|2760.5|2754.5|2761.5|2755.5|2760.5|2754.5|3
1635429710000|2021-10-28 14:01:50|2760.8|2754.8|2761.5|2755.5|2762.5|2756.5|2760.8|2754.8|14
1635429720000|2021-10-28 14:02:00|2761.3|2755.3|2761|2755|2761.5|2755.5|2761|2755|4
1635429730000|2021-10-28 14:02:10|2760|2754|2760.8|2754.8|2760.8|2754.8|2759.3|2753.3|6
1635429740000|2021-10-28 14:02:20|2760.5|2754.5|2758|2752|2760.8|2754.8|2757.8|2751.8|10
1635429750000|2021-10-28 14:02:30|2757.8|2751.8|2755.5|2749.5|2757.8|2751.8|2755.5|2749.5|10
1635429760000|2021-10-28 14:02:40|2754.5|2748.5|2757|2751|2757|2751|2754.5|2748.5|10
1635429770000|2021-10-28 14:02:50|2756.8|2750.8|2758.3|2752.3|2758.3|2752.3|2756.8|2750.8|6
1635429780000|2021-10-28 14:03:00|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2757.3|2751.3|3
1635429790000|2021-10-28 14:03:10|2757|2751|2756|2750|2757|2751|2755.5|2749.5|9
1635429800000|2021-10-28 14:03:20|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1635429810000|2021-10-28 14:03:30|2755|2749|2755|2749|2756|2750|2755|2749|5
1635429820000|2021-10-28 14:03:40|2754.5|2748.5|2755|2749|2755|2749|2754.5|2748.5|4
1635429830000|2021-10-28 14:03:50|2754.5|2748.5|2755|2749|2755.3|2749.3|2753|2747|13
1635429840000|2021-10-28 14:04:00|2755.5|2749.5|2758|2752|2758|2752|2755.5|2749.5|7
1635429850000|2021-10-28 14:04:10|2758.5|2752.5|2756.3|2750.3|2758.8|2752.8|2756.3|2750.3|7
1635429860000|2021-10-28 14:04:20|2755.8|2749.8|2757.3|2751.3|2757.3|2751.3|2755.5|2749.5|3
1635429870000|2021-10-28 14:04:30|2757|2751|2758|2752|2758.3|2752.3|2757|2751|12
1635429880000|2021-10-28 14:04:40|2757.8|2751.8|2758|2752|2758.5|2752.5|2757.3|2751.3|9
1635429890000|2021-10-28 14:04:50|2757.8|2751.8|2757.8|2751.8|2758|2752|2756.8|2750.8|6
1635429900000|2021-10-28 14:05:00|2758.5|2752.5|2760|2754|2760|2754|2757.8|2751.8|12
1635429910000|2021-10-28 14:05:10|2760.3|2754.3|2760|2754|2760.3|2754.3|2759.3|2753.3|9
1635429920000|2021-10-28 14:05:20|2760.3|2754.3|2761.5|2755.5|2761.8|2755.8|2760.3|2754.3|6
1635429930000|2021-10-28 14:05:30|2760.5|2754.5|2759.8|2753.8|2760.8|2754.8|2759.8|2753.8|4
1635429940000|2021-10-28 14:05:40|2759.5|2753.5|2756.8|2750.8|2759.5|2753.5|2756.8|2750.8|10
1635429950000|2021-10-28 14:05:50|2757|2751|2757.8|2751.8|2758|2752|2757|2751|4
1635429960000|2021-10-28 14:06:00|2757.5|2751.5|2755|2749|2757.5|2751.5|2755|2749|8
1635429970000|2021-10-28 14:06:10|2755.3|2749.3|2756|2750|2756|2750|2755.3|2749.3|3
1635429980000|2021-10-28 14:06:20|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1635429990000|2021-10-28 14:06:30|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1635430000000|2021-10-28 14:06:40|2755.8|2749.8|2757.8|2751.8|2757.8|2751.8|2755.8|2749.8|5
1635430020000|2021-10-28 14:07:00|2758|2752|2759.3|2753.3|2759.3|2753.3|2758|2752|7
1635430030000|2021-10-28 14:07:10|2760.3|2754.3|2760|2754|2760.3|2754.3|2760|2754|2
1635430040000|2021-10-28 14:07:20|2760.3|2754.3|2762.5|2756.5|2763|2757|2760.3|2754.3|7
1635430050000|2021-10-28 14:07:30|2762.8|2756.8|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|5
1635430060000|2021-10-28 14:07:40|2762|2756|2762.3|2756.3|2762.3|2756.3|2762|2756|2
1635430080000|2021-10-28 14:08:00|2763.3|2757.3|2765|2759|2765|2759|2763.3|2757.3|6
1635430090000|2021-10-28 14:08:10|2764.8|2758.8|2765.8|2759.8|2765.8|2759.8|2764.5|2758.5|6
1635430100000|2021-10-28 14:08:20|2765.5|2759.5|2764|2758|2765.8|2759.8|2764|2758|4
1635430110000|2021-10-28 14:08:30|2763.5|2757.5|2762.3|2756.3|2763.5|2757.5|2762.3|2756.3|4
1635430120000|2021-10-28 14:08:40|2762|2756|2761.3|2755.3|2762|2756|2761|2755|4
1635430130000|2021-10-28 14:08:50|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1635430140000|2021-10-28 14:09:00|2761.8|2755.8|2763.5|2757.5|2763.5|2757.5|2761.8|2755.8|8
1635430150000|2021-10-28 14:09:10|2763.8|2757.8|2761.3|2755.3|2763.8|2757.8|2760.8|2754.8|10
1635430160000|2021-10-28 14:09:20|2761|2755|2760.3|2754.3|2761|2755|2760.3|2754.3|4
1635430170000|2021-10-28 14:09:30|2760|2754|2759.3|2753.3|2760|2754|2759.3|2753.3|2
1635430180000|2021-10-28 14:09:40|2758.8|2752.8|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|4
1635430190000|2021-10-28 14:09:50|2758.5|2752.5|2759|2753|2759.5|2753.5|2758.5|2752.5|7
1635430200000|2021-10-28 14:10:00|2759.3|2753.3|2759.3|2753.3|2759.5|2753.5|2759|2753|9
1635430210000|2021-10-28 14:10:10|2759|2753|2759|2753|2759.3|2753.3|2759|2753|3
1635430220000|2021-10-28 14:10:20|2759.3|2753.3|2760.5|2754.5|2760.5|2754.5|2759.3|2753.3|5
1635430230000|2021-10-28 14:10:30|2760.3|2754.3|2760.5|2754.5|2760.8|2754.8|2760.3|2754.3|12
1635430240000|2021-10-28 14:10:40|2760.8|2754.8|2762.3|2756.3|2762.3|2756.3|2760.8|2754.8|8
1635430250000|2021-10-28 14:10:50|2762.5|2756.5|2762.8|2756.8|2763|2757|2762.5|2756.5|8
1635430260000|2021-10-28 14:11:00|2762.5|2756.5|2763.5|2757.5|2763.8|2757.8|2762.5|2756.5|8
1635430270000|2021-10-28 14:11:10|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764|2758|3
1635430280000|2021-10-28 14:11:20|2765|2759|2765.5|2759.5|2765.5|2759.5|2765|2759|5
1635430290000|2021-10-28 14:11:30|2765.8|2759.8|2766|2760|2766.5|2760.5|2765.8|2759.8|6
1635430300000|2021-10-28 14:11:40|2765.8|2759.8|2764.3|2758.3|2765.8|2759.8|2763.8|2757.8|13
1635430310000|2021-10-28 14:11:50|2764.5|2758.5|2765|2759|2765|2759|2764.5|2758.5|2
1635430320000|2021-10-28 14:12:00|2765.3|2759.3|2766|2760|2766.3|2760.3|2765.3|2759.3|4
1635430330000|2021-10-28 14:12:10|2765.3|2759.3|2766|2760|2766|2760|2765.3|2759.3|2
1635430340000|2021-10-28 14:12:20|2765.8|2759.8|2768.8|2762.8|2768.8|2762.8|2765.8|2759.8|7
1635430350000|2021-10-28 14:12:30|2768.5|2762.5|2768|2762|2768.8|2762.8|2768|2762|5
1635430360000|2021-10-28 14:12:40|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2766.8|2760.8|3
1635430370000|2021-10-28 14:12:50|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2765.8|2759.8|6
1635430380000|2021-10-28 14:13:00|2766.8|2760.8|2764.8|2758.8|2766.8|2760.8|2764.5|2758.5|11
1635430390000|2021-10-28 14:13:10|2764.5|2758.5|2763.3|2757.3|2764.5|2758.5|2763.3|2757.3|2
1635430400000|2021-10-28 14:13:20|2763|2757|2764|2758|2764|2758|2762.8|2756.8|5
1635430410000|2021-10-28 14:13:30|2764.3|2758.3|2766|2760|2766|2760|2764.3|2758.3|8
1635430420000|2021-10-28 14:13:40|2765.8|2759.8|2764.3|2758.3|2765.8|2759.8|2764|2758|12
1635430430000|2021-10-28 14:13:50|2764|2758|2762.5|2756.5|2764|2758|2762.5|2756.5|5
1635430440000|2021-10-28 14:14:00|2762.3|2756.3|2762|2756|2762.5|2756.5|2761.5|2755.5|8
1635430450000|2021-10-28 14:14:10|2761.8|2755.8|2761|2755|2761.8|2755.8|2760.8|2754.8|7
1635430470000|2021-10-28 14:14:30|2760.8|2754.8|2761|2755|2761|2755|2760.5|2754.5|5
1635430480000|2021-10-28 14:14:40|2761.5|2755.5|2762|2756|2762|2756|2761.5|2755.5|3
1635430500000|2021-10-28 14:15:00|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1635430510000|2021-10-28 14:15:10|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1635430520000|2021-10-28 14:15:20|2762|2756|2761.5|2755.5|2762|2756|2761.5|2755.5|2
1635430530000|2021-10-28 14:15:30|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.3|2754.3|8
1635430540000|2021-10-28 14:15:40|2759.8|2753.8|2758.5|2752.5|2759.8|2753.8|2758.5|2752.5|3
1635430550000|2021-10-28 14:15:50|2758.8|2752.8|2758|2752|2759|2753|2758|2752|4
1635430560000|2021-10-28 14:16:00|2757.5|2751.5|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|3
1635430570000|2021-10-28 14:16:10|2757|2751|2757.5|2751.5|2758|2752|2756.5|2750.5|8
1635430580000|2021-10-28 14:16:20|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|3
1635430590000|2021-10-28 14:16:30|2756.5|2750.5|2753|2747|2756.5|2750.5|2753|2747|10
1635430600000|2021-10-28 14:16:40|2752.8|2746.8|2752.3|2746.3|2752.8|2746.8|2752.3|2746.3|3
1635430610000|2021-10-28 14:16:50|2751.8|2745.8|2752.8|2746.8|2752.8|2746.8|2751.8|2745.8|5
1635430620000|2021-10-28 14:17:00|2752.5|2746.5|2755.5|2749.5|2756|2750|2752.5|2746.5|12
1635430630000|2021-10-28 14:17:10|2755.8|2749.8|2756.3|2750.3|2756.3|2750.3|2755.5|2749.5|7
1635430640000|2021-10-28 14:17:20|2756|2750|2756.8|2750.8|2756.8|2750.8|2755.8|2749.8|6
1635430650000|2021-10-28 14:17:30|2757|2751|2757.5|2751.5|2757.8|2751.8|2757|2751|3
1635430660000|2021-10-28 14:17:40|2757.8|2751.8|2756|2750|2758.5|2752.5|2755.8|2749.8|9
1635430670000|2021-10-28 14:17:50|2756.3|2750.3|2756.5|2750.5|2756.8|2750.8|2756.3|2750.3|4
1635430680000|2021-10-28 14:18:00|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1635430690000|2021-10-28 14:18:10|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754|2748|10
1635430700000|2021-10-28 14:18:20|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1635430710000|2021-10-28 14:18:30|2754.3|2748.3|2754.3|2748.3|2754.8|2748.8|2754.3|2748.3|4
1635430740000|2021-10-28 14:19:00|2754.8|2748.8|2756.5|2750.5|2756.5|2750.5|2754.8|2748.8|6
1635430750000|2021-10-28 14:19:10|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1635430770000|2021-10-28 14:19:30|2756.5|2750.5|2754.5|2748.5|2756.5|2750.5|2754.5|2748.5|5
1635430780000|2021-10-28 14:19:40|2754.3|2748.3|2755.5|2749.5|2755.5|2749.5|2753.3|2747.3|9
1635430790000|2021-10-28 14:19:50|2756|2750|2756|2750|2756|2750|2755.8|2749.8|3
1635430800000|2021-10-28 14:20:00|2755.8|2749.8|2757.5|2751.5|2757.5|2751.5|2755.8|2749.8|7
1635430810000|2021-10-28 14:20:10|2758.8|2752.8|2759.5|2753.5|2759.5|2753.5|2758.8|2752.8|6
1635430820000|2021-10-28 14:20:20|2759.3|2753.3|2761|2755|2761|2755|2759.3|2753.3|9
1635430830000|2021-10-28 14:20:30|2760.8|2754.8|2760|2754|2760.8|2754.8|2760|2754|3
1635430840000|2021-10-28 14:20:40|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759|2753|3
1635430860000|2021-10-28 14:21:00|2759|2753|2756|2750|2759|2753|2756|2750|7
1635430870000|2021-10-28 14:21:10|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1635430880000|2021-10-28 14:21:20|2755.8|2749.8|2757|2751|2757|2751|2755.5|2749.5|4
1635430890000|2021-10-28 14:21:30|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|4
1635430900000|2021-10-28 14:21:40|2757.8|2751.8|2759.5|2753.5|2760.3|2754.3|2757.8|2751.8|11
1635430910000|2021-10-28 14:21:50|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|4
1635430920000|2021-10-28 14:22:00|2759.8|2753.8|2760.3|2754.3|2760.3|2754.3|2759.8|2753.8|5
1635430930000|2021-10-28 14:22:10|2760.5|2754.5|2762|2756|2762|2756|2760.3|2754.3|10
1635430940000|2021-10-28 14:22:20|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|2
1635430950000|2021-10-28 14:22:30|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|2
1635430960000|2021-10-28 14:22:40|2762.3|2756.3|2762|2756|2762.3|2756.3|2760.8|2754.8|10
1635430970000|2021-10-28 14:22:50|2762.3|2756.3|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|5
1635430980000|2021-10-28 14:23:00|2762|2756|2760.3|2754.3|2762|2756|2760.3|2754.3|6
1635430990000|2021-10-28 14:23:10|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1635431010000|2021-10-28 14:23:30|2760|2754|2759|2753|2760.5|2754.5|2759|2753|5
1635431020000|2021-10-28 14:23:40|2758.8|2752.8|2759|2753|2759|2753|2758.5|2752.5|6
1635431030000|2021-10-28 14:23:50|2759.3|2753.3|2758.8|2752.8|2759.3|2753.3|2758.8|2752.8|3
1635431040000|2021-10-28 14:24:00|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.3|2752.3|4
1635431050000|2021-10-28 14:24:10|2759|2753|2760|2754|2760|2754|2759|2753|5
1635431060000|2021-10-28 14:24:20|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2759.8|2753.8|3
1635431070000|2021-10-28 14:24:30|2760|2754|2759.3|2753.3|2760|2754|2759.3|2753.3|4
1635431080000|2021-10-28 14:24:40|2759|2753|2759|2753|2759|2753|2759|2753|1
1635431100000|2021-10-28 14:25:00|2759.3|2753.3|2760.8|2754.8|2760.8|2754.8|2759.3|2753.3|4
1635431110000|2021-10-28 14:25:10|2761|2755|2760.5|2754.5|2761|2755|2760.5|2754.5|5
1635431120000|2021-10-28 14:25:20|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1635431130000|2021-10-28 14:25:30|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2760.8|2754.8|4
1635431140000|2021-10-28 14:25:40|2760.8|2754.8|2761|2755|2761.3|2755.3|2760.8|2754.8|4
1635431160000|2021-10-28 14:26:00|2760.8|2754.8|2759.3|2753.3|2760.8|2754.8|2759.3|2753.3|4
1635431180000|2021-10-28 14:26:20|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1635431190000|2021-10-28 14:26:30|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1635431200000|2021-10-28 14:26:40|2759|2753|2757|2751|2759|2753|2757|2751|5
1635431210000|2021-10-28 14:26:50|2757.3|2751.3|2757.8|2751.8|2757.8|2751.8|2757.3|2751.3|4
1635431220000|2021-10-28 14:27:00|2757.5|2751.5|2758|2752|2758|2752|2757.5|2751.5|3
1635431230000|2021-10-28 14:27:10|2757.8|2751.8|2757.5|2751.5|2757.8|2751.8|2757.5|2751.5|2
1635431240000|2021-10-28 14:27:20|2757.8|2751.8|2757.3|2751.3|2758|2752|2757.3|2751.3|5
1635431250000|2021-10-28 14:27:30|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1635431260000|2021-10-28 14:27:40|2757|2751|2757.3|2751.3|2757.3|2751.3|2757|2751|2
1635431280000|2021-10-28 14:28:00|2757|2751|2756.8|2750.8|2757|2751|2756|2750|5
1635431290000|2021-10-28 14:28:10|2757|2751|2758.8|2752.8|2759|2753|2757|2751|6
1635431310000|2021-10-28 14:28:30|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1635431320000|2021-10-28 14:28:40|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1635431340000|2021-10-28 14:29:00|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1635431350000|2021-10-28 14:29:10|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1635431360000|2021-10-28 14:29:20|2758.8|2752.8|2757.3|2751.3|2759|2753|2757.3|2751.3|6
1635431370000|2021-10-28 14:29:30|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|3
1635431380000|2021-10-28 14:29:40|2757.3|2751.3|2756.8|2750.8|2757.3|2751.3|2756.8|2750.8|3
1635431390000|2021-10-28 14:29:50|2757|2751|2757.3|2751.3|2757.3|2751.3|2756.8|2750.8|4
1635431400000|2021-10-28 14:30:00|2757.5|2751.5|2756.5|2750.5|2757.5|2751.5|2756.3|2750.3|6
1635431410000|2021-10-28 14:30:10|2756.8|2750.8|2756.5|2750.5|2758.5|2752.5|2756.3|2750.3|9
1635431420000|2021-10-28 14:30:20|2756.3|2750.3|2756.8|2750.8|2756.8|2750.8|2756|2750|8
1635431430000|2021-10-28 14:30:30|2757|2751|2756.5|2750.5|2757|2751|2756.5|2750.5|3
1635431440000|2021-10-28 14:30:40|2756.8|2750.8|2757.5|2751.5|2757.8|2751.8|2756.8|2750.8|4
1635431450000|2021-10-28 14:30:50|2757.8|2751.8|2758|2752|2758.5|2752.5|2757.8|2751.8|4
1635431460000|2021-10-28 14:31:00|2758.3|2752.3|2759|2753|2759|2753|2758.3|2752.3|4
1635431470000|2021-10-28 14:31:10|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1635431480000|2021-10-28 14:31:20|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1635431490000|2021-10-28 14:31:30|2759.8|2753.8|2760.5|2754.5|2760.8|2754.8|2759.8|2753.8|4
1635431500000|2021-10-28 14:31:40|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1635431510000|2021-10-28 14:31:50|2760|2754|2760|2754|2760|2754|2760|2754|1
1635431530000|2021-10-28 14:32:10|2759.8|2753.8|2760.8|2754.8|2760.8|2754.8|2759.5|2753.5|8
1635431540000|2021-10-28 14:32:20|2761|2755|2761.5|2755.5|2761.8|2755.8|2761|2755|5
1635431550000|2021-10-28 14:32:30|2761.3|2755.3|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|3
1635431560000|2021-10-28 14:32:40|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1635431570000|2021-10-28 14:32:50|2761|2755|2760.5|2754.5|2761.3|2755.3|2760.5|2754.5|4
1635431580000|2021-10-28 14:33:00|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760|2754|5
1635431590000|2021-10-28 14:33:10|2760.5|2754.5|2760|2754|2760.8|2754.8|2760|2754|5
1635431600000|2021-10-28 14:33:20|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.8|2753.8|7
1635431610000|2021-10-28 14:33:30|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759|2753|11
1635431620000|2021-10-28 14:33:40|2759.5|2753.5|2760|2754|2760|2754|2759.5|2753.5|3
1635431630000|2021-10-28 14:33:50|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1635431640000|2021-10-28 14:34:00|2759.3|2753.3|2760|2754|2760|2754|2759.3|2753.3|5
1635431650000|2021-10-28 14:34:10|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|4
1635431660000|2021-10-28 14:34:20|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|3
1635431670000|2021-10-28 14:34:30|2759.3|2753.3|2759.5|2753.5|2759.8|2753.8|2759.3|2753.3|3
1635431680000|2021-10-28 14:34:40|2759.8|2753.8|2760|2754|2760|2754|2759.5|2753.5|4
1635431690000|2021-10-28 14:34:50|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|4
1635431700000|2021-10-28 14:35:00|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759|2753|5
1635431710000|2021-10-28 14:35:10|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|4
1635431720000|2021-10-28 14:35:20|2759|2753|2759|2753|2759|2753|2759|2753|1
1635431730000|2021-10-28 14:35:30|2759.3|2753.3|2758|2752|2759.3|2753.3|2758|2752|5
1635431740000|2021-10-28 14:35:40|2757.8|2751.8|2758.8|2752.8|2758.8|2752.8|2757.5|2751.5|6
1635431750000|2021-10-28 14:35:50|2759|2753|2759.3|2753.3|2759.5|2753.5|2759|2753|3
1635431760000|2021-10-28 14:36:00|2759|2753|2758.8|2752.8|2759|2753|2758.5|2752.5|3
1635431770000|2021-10-28 14:36:10|2759|2753|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|4
1635431780000|2021-10-28 14:36:20|2759|2753|2760|2754|2760|2754|2759|2753|6
1635431790000|2021-10-28 14:36:30|2759.8|2753.8|2761.3|2755.3|2761.3|2755.3|2759.8|2753.8|3
1635431800000|2021-10-28 14:36:40|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1635431830000|2021-10-28 14:37:10|2761|2755|2760.8|2754.8|2761|2755|2760.5|2754.5|3
1635431850000|2021-10-28 14:37:30|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1635431860000|2021-10-28 14:37:40|2760.8|2754.8|2761.5|2755.5|2761.8|2755.8|2760.8|2754.8|5
1635431870000|2021-10-28 14:37:50|2761|2755|2761|2755|2761|2755|2761|2755|1
1635431880000|2021-10-28 14:38:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1635431890000|2021-10-28 14:38:10|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1635431910000|2021-10-28 14:38:30|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|3
1635431920000|2021-10-28 14:38:40|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1635431940000|2021-10-28 14:39:00|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1635431950000|2021-10-28 14:39:10|2760|2754|2760|2754|2760|2754|2759.8|2753.8|5
1635431960000|2021-10-28 14:39:20|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1635431970000|2021-10-28 14:39:30|2760.8|2754.8|2761.5|2755.5|2761.5|2755.5|2760.8|2754.8|2
1635431990000|2021-10-28 14:39:50|2761.8|2755.8|2761|2755|2761.8|2755.8|2761|2755|4
1635432000000|2021-10-28 14:40:00|2760.8|2754.8|2761.3|2755.3|2761.3|2755.3|2760.8|2754.8|3
1635432020000|2021-10-28 14:40:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1635432040000|2021-10-28 14:40:40|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1635432050000|2021-10-28 14:40:50|2761.5|2755.5|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|7
1635432060000|2021-10-28 14:41:00|2761|2755|2760|2754|2761|2755|2760|2754|5
1635432070000|2021-10-28 14:41:10|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1635432090000|2021-10-28 14:41:30|2759|2753|2758.5|2752.5|2759|2753|2758.5|2752.5|2
1635432100000|2021-10-28 14:41:40|2758.3|2752.3|2758.3|2752.3|2758.5|2752.5|2757.8|2751.8|6
1635432110000|2021-10-28 14:41:50|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.3|2752.3|2
1635432120000|2021-10-28 14:42:00|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1635432130000|2021-10-28 14:42:10|2758.3|2752.3|2758|2752|2758.3|2752.3|2757.8|2751.8|4
1635432140000|2021-10-28 14:42:20|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1635432150000|2021-10-28 14:42:30|2757.5|2751.5|2756.8|2750.8|2757.5|2751.5|2756.8|2750.8|3
1635432170000|2021-10-28 14:42:50|2757|2751|2755.3|2749.3|2757.3|2751.3|2755.3|2749.3|7
1635432180000|2021-10-28 14:43:00|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1635432190000|2021-10-28 14:43:10|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1635432200000|2021-10-28 14:43:20|2756.3|2750.3|2757.8|2751.8|2757.8|2751.8|2756.3|2750.3|5
1635432210000|2021-10-28 14:43:30|2758|2752|2758|2752|2758.3|2752.3|2758|2752|3
1635432220000|2021-10-28 14:43:40|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1635432230000|2021-10-28 14:43:50|2756.5|2750.5|2756.5|2750.5|2756.8|2750.8|2756.5|2750.5|3
1635432240000|2021-10-28 14:44:00|2756.8|2750.8|2757.3|2751.3|2757.5|2751.5|2756.5|2750.5|6
1635432250000|2021-10-28 14:44:10|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757|2751|8
1635432260000|2021-10-28 14:44:20|2757|2751|2756.5|2750.5|2757.8|2751.8|2756.5|2750.5|14
1635432270000|2021-10-28 14:44:30|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1635432280000|2021-10-28 14:44:40|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1635432290000|2021-10-28 14:44:50|2758|2752|2758.3|2752.3|2758.5|2752.5|2758|2752|3
1635432300000|2021-10-28 14:45:00|2758|2752|2755.3|2749.3|2758|2752|2755|2749|9
1635432310000|2021-10-28 14:45:10|2755|2749|2754.5|2748.5|2755|2749|2754|2748|10
1635432320000|2021-10-28 14:45:20|2754.3|2748.3|2755.3|2749.3|2755.3|2749.3|2754.3|2748.3|3
1635432330000|2021-10-28 14:45:30|2756|2750|2756|2750|2756.5|2750.5|2755.8|2749.8|10
1635432340000|2021-10-28 14:45:40|2756.3|2750.3|2756.8|2750.8|2756.8|2750.8|2756.3|2750.3|2
1635432350000|2021-10-28 14:45:50|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|4
1635432360000|2021-10-28 14:46:00|2758|2752|2759.5|2753.5|2759.5|2753.5|2758|2752|6
1635432370000|2021-10-28 14:46:10|2760|2754|2760.3|2754.3|2760.3|2754.3|2760|2754|2
1635432380000|2021-10-28 14:46:20|2760.5|2754.5|2761.5|2755.5|2761.5|2755.5|2760.5|2754.5|6
1635432390000|2021-10-28 14:46:30|2761.3|2755.3|2761|2755|2761.5|2755.5|2760.8|2754.8|5
1635432400000|2021-10-28 14:46:40|2761.8|2755.8|2761|2755|2762|2756|2760.8|2754.8|8
1635432410000|2021-10-28 14:46:50|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1635432420000|2021-10-28 14:47:00|2761.8|2755.8|2761.3|2755.3|2762|2756|2761.3|2755.3|3
1635432430000|2021-10-28 14:47:10|2761.5|2755.5|2761|2755|2761.5|2755.5|2761|2755|3
1635432440000|2021-10-28 14:47:20|2760.8|2754.8|2761|2755|2761|2755|2760.5|2754.5|6
1635432450000|2021-10-28 14:47:30|2761.3|2755.3|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|3
1635432460000|2021-10-28 14:47:40|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1635432470000|2021-10-28 14:47:50|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1635432490000|2021-10-28 14:48:10|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1635432510000|2021-10-28 14:48:30|2761.8|2755.8|2761.8|2755.8|2762|2756|2761.8|2755.8|3
1635432520000|2021-10-28 14:48:40|2761.5|2755.5|2760.5|2754.5|2761.5|2755.5|2760.5|2754.5|3
1635432530000|2021-10-28 14:48:50|2760.8|2754.8|2761.5|2755.5|2761.5|2755.5|2760.8|2754.8|2
1635432540000|2021-10-28 14:49:00|2762|2756|2761.3|2755.3|2762|2756|2760.5|2754.5|8
1635432550000|2021-10-28 14:49:10|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1635432560000|2021-10-28 14:49:20|2761.5|2755.5|2762.8|2756.8|2762.8|2756.8|2761.5|2755.5|7
1635432570000|2021-10-28 14:49:30|2763.3|2757.3|2763|2757|2763.3|2757.3|2762.8|2756.8|3
1635432580000|2021-10-28 14:49:40|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1635432600000|2021-10-28 14:50:00|2762.5|2756.5|2761.8|2755.8|2762.5|2756.5|2761.8|2755.8|2
1635432610000|2021-10-28 14:50:10|2762.5|2756.5|2761|2755|2762.5|2756.5|2761|2755|3
1635432630000|2021-10-28 14:50:30|2760.8|2754.8|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|4
1635432640000|2021-10-28 14:50:40|2760.8|2754.8|2762|2756|2762|2756|2760.5|2754.5|5
1635432660000|2021-10-28 14:51:00|2762.3|2756.3|2764.5|2758.5|2764.5|2758.5|2762.3|2756.3|6
1635432670000|2021-10-28 14:51:10|2764.8|2758.8|2765.8|2759.8|2765.8|2759.8|2764.3|2758.3|6
1635432680000|2021-10-28 14:51:20|2766|2760|2765.5|2759.5|2766|2760|2765.5|2759.5|3
1635432690000|2021-10-28 14:51:30|2765.8|2759.8|2767|2761|2767.3|2761.3|2765.8|2759.8|5
1635432700000|2021-10-28 14:51:40|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1635432710000|2021-10-28 14:51:50|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1635432720000|2021-10-28 14:52:00|2767.3|2761.3|2768.3|2762.3|2768.3|2762.3|2767.3|2761.3|3
1635432730000|2021-10-28 14:52:10|2768|2762|2770|2764|2770|2764|2768|2762|4
1635432740000|2021-10-28 14:52:20|2770.3|2764.3|2771|2765|2771|2765|2770.3|2764.3|2
1635432750000|2021-10-28 14:52:30|2771.5|2765.5|2771.3|2765.3|2771.8|2765.8|2771.3|2765.3|7
1635432760000|2021-10-28 14:52:40|2771|2765|2772.3|2766.3|2772.3|2766.3|2770.5|2764.5|8
1635432770000|2021-10-28 14:52:50|2772|2766|2772.3|2766.3|2772.3|2766.3|2772|2766|2
1635432780000|2021-10-28 14:53:00|2771.8|2765.8|2771.8|2765.8|2772.5|2766.5|2771.8|2765.8|5
1635432790000|2021-10-28 14:53:10|2772|2766|2772|2766|2772|2766|2772|2766|1
1635432810000|2021-10-28 14:53:30|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|2
1635432820000|2021-10-28 14:53:40|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1635432830000|2021-10-28 14:53:50|2772|2766|2772|2766|2772|2766|2772|2766|1
1635432860000|2021-10-28 14:54:20|2772.3|2766.3|2773.3|2767.3|2773.3|2767.3|2772.3|2766.3|4
1635432870000|2021-10-28 14:54:30|2773.5|2767.5|2774.3|2768.3|2775|2769|2773.5|2767.5|7
1635432880000|2021-10-28 14:54:40|2774.5|2768.5|2774.8|2768.8|2774.8|2768.8|2774.3|2768.3|6
1635432890000|2021-10-28 14:54:50|2775|2769|2775|2769|2775.8|2769.8|2774|2768|11
1635432900000|2021-10-28 14:55:00|2774.8|2768.8|2774.3|2768.3|2775|2769|2774.3|2768.3|5
1635432910000|2021-10-28 14:55:10|2774|2768|2773.5|2767.5|2774|2768|2773.3|2767.3|5
1635432920000|2021-10-28 14:55:20|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|2
1635432930000|2021-10-28 14:55:30|2773|2767|2773|2767|2773.3|2767.3|2773|2767|3
1635432940000|2021-10-28 14:55:40|2772.8|2766.8|2773|2767|2773|2767|2772.8|2766.8|2
1635432950000|2021-10-28 14:55:50|2773.3|2767.3|2773.5|2767.5|2773.5|2767.5|2773.3|2767.3|2
1635432970000|2021-10-28 14:56:10|2773.3|2767.3|2771.8|2765.8|2773.3|2767.3|2771.8|2765.8|6
1635432980000|2021-10-28 14:56:20|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1635432990000|2021-10-28 14:56:30|2771.3|2765.3|2770.5|2764.5|2771.3|2765.3|2770.3|2764.3|7
1635433000000|2021-10-28 14:56:40|2770.8|2764.8|2771.5|2765.5|2771.5|2765.5|2770.8|2764.8|3
1635433010000|2021-10-28 14:56:50|2772|2766|2772|2766|2772|2766|2772|2766|1
1635433020000|2021-10-28 14:57:00|2772.5|2766.5|2772.3|2766.3|2772.5|2766.5|2771.8|2765.8|6
1635433030000|2021-10-28 14:57:10|2772|2766|2772.3|2766.3|2772.3|2766.3|2772|2766|2
1635433040000|2021-10-28 14:57:20|2772.8|2766.8|2772|2766|2772.8|2766.8|2772|2766|4
1635433050000|2021-10-28 14:57:30|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|2
1635433060000|2021-10-28 14:57:40|2771.8|2765.8|2772|2766|2772|2766|2771.5|2765.5|6
1635433070000|2021-10-28 14:57:50|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|2772.3|2766.3|1
1635433090000|2021-10-28 14:58:10|2773|2767|2772.5|2766.5|2773.3|2767.3|2772.5|2766.5|5
1635433100000|2021-10-28 14:58:20|2772.3|2766.3|2770.8|2764.8|2772.3|2766.3|2770.8|2764.8|3
1635433110000|2021-10-28 14:58:30|2771|2765|2771|2765|2771.5|2765.5|2770.5|2764.5|7
1635433120000|2021-10-28 14:58:40|2771.5|2765.5|2771|2765|2771.5|2765.5|2770.8|2764.8|7
1635433130000|2021-10-28 14:58:50|2771.3|2765.3|2771.3|2765.3|2771.8|2765.8|2771|2765|6
1635433140000|2021-10-28 14:59:00|2771.5|2765.5|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|3
1635433150000|2021-10-28 14:59:10|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1635433160000|2021-10-28 14:59:20|2771.5|2765.5|2771.5|2765.5|2772|2766|2771.3|2765.3|4
1635433170000|2021-10-28 14:59:30|2770.5|2764.5|2770.8|2764.8|2771.3|2765.3|2770.5|2764.5|5
1635433180000|2021-10-28 14:59:40|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1635433190000|2021-10-28 14:59:50|2770.8|2764.8|2770.5|2764.5|2770.8|2764.8|2770|2764|5
1635433200000|2021-10-28 15:00:00|2770.8|2764.8|2771|2765|2771|2765|2770.8|2764.8|2
1635433210000|2021-10-28 15:00:10|2771.5|2765.5|2773.3|2767.3|2773.3|2767.3|2771.5|2765.5|4
1635433220000|2021-10-28 15:00:20|2773.8|2767.8|2773.5|2767.5|2773.8|2767.8|2773.5|2767.5|4
1635433230000|2021-10-28 15:00:30|2773.3|2767.3|2774.5|2768.5|2774.5|2768.5|2773.3|2767.3|8
1635433240000|2021-10-28 15:00:40|2774.8|2768.8|2776|2770|2776.5|2770.5|2774.8|2768.8|4
1635433250000|2021-10-28 15:00:50|2775.8|2769.8|2775.8|2769.8|2776|2770|2775.3|2769.3|8
1635433260000|2021-10-28 15:01:00|2776|2770|2773.8|2767.8|2776|2770|2773.8|2767.8|4
1635433280000|2021-10-28 15:01:20|2774|2768|2774|2768|2774|2768|2774|2768|1
1635433290000|2021-10-28 15:01:30|2773.8|2767.8|2773|2767|2773.8|2767.8|2772.5|2766.5|7
1635433300000|2021-10-28 15:01:40|2772.8|2766.8|2774|2768|2774|2768|2772.8|2766.8|4
1635433310000|2021-10-28 15:01:50|2773.5|2767.5|2773|2767|2773.5|2767.5|2773|2767|3
1635433320000|2021-10-28 15:02:00|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|2772.8|2766.8|1
1635433330000|2021-10-28 15:02:10|2772.5|2766.5|2773|2767|2773|2767|2772.5|2766.5|2
1635433340000|2021-10-28 15:02:20|2773.5|2767.5|2774.3|2768.3|2774.3|2768.3|2773.3|2767.3|4
1635433350000|2021-10-28 15:02:30|2774.5|2768.5|2776|2770|2776|2770|2774.5|2768.5|4
1635433370000|2021-10-28 15:02:50|2775.8|2769.8|2777|2771|2777.8|2771.8|2775.8|2769.8|7
1635433380000|2021-10-28 15:03:00|2776.8|2770.8|2776.5|2770.5|2776.8|2770.8|2776.5|2770.5|2
1635433390000|2021-10-28 15:03:10|2776.3|2770.3|2776|2770|2776.3|2770.3|2775.8|2769.8|6
1635433400000|2021-10-28 15:03:20|2775.8|2769.8|2776.5|2770.5|2776.5|2770.5|2775.8|2769.8|5
1635433410000|2021-10-28 15:03:30|2776.8|2770.8|2775.3|2769.3|2776.8|2770.8|2775|2769|6
1635433420000|2021-10-28 15:03:40|2775|2769|2775|2769|2775|2769|2775|2769|1
1635433430000|2021-10-28 15:03:50|2775.3|2769.3|2775|2769|2775.3|2769.3|2775|2769|2
1635433440000|2021-10-28 15:04:00|2775.3|2769.3|2776.3|2770.3|2776.8|2770.8|2775.3|2769.3|8
1635433450000|2021-10-28 15:04:10|2776|2770|2776|2770|2776|2770|2776|2770|1
1635433460000|2021-10-28 15:04:20|2776.3|2770.3|2777|2771|2777|2771|2776.3|2770.3|4
1635433470000|2021-10-28 15:04:30|2777.3|2771.3|2777|2771|2777.5|2771.5|2777|2771|4
1635433480000|2021-10-28 15:04:40|2777.3|2771.3|2777.3|2771.3|2777.8|2771.8|2776.8|2770.8|5
1635433490000|2021-10-28 15:04:50|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1635433510000|2021-10-28 15:05:10|2777.3|2771.3|2777|2771|2777.3|2771.3|2776|2770|7
1635433530000|2021-10-28 15:05:30|2777.3|2771.3|2777.3|2771.3|2777.5|2771.5|2777.3|2771.3|3
1635433540000|2021-10-28 15:05:40|2777|2771|2777|2771|2777|2771|2777|2771|1
1635433550000|2021-10-28 15:05:50|2777.3|2771.3|2778.3|2772.3|2778.8|2772.8|2777.3|2771.3|8
1635433560000|2021-10-28 15:06:00|2778.5|2772.5|2778.8|2772.8|2779.5|2773.5|2778.5|2772.5|6
1635433570000|2021-10-28 15:06:10|2778.5|2772.5|2779|2773|2779|2773|2778.5|2772.5|3
1635433580000|2021-10-28 15:06:20|2779.3|2773.3|2779.3|2773.3|2779.5|2773.5|2779|2773|7
1635433590000|2021-10-28 15:06:30|2779.5|2773.5|2778.3|2772.3|2779.5|2773.5|2778.3|2772.3|6
1635433600000|2021-10-28 15:06:40|2778|2772|2778|2772|2778|2772|2777.5|2771.5|3
1635433610000|2021-10-28 15:06:50|2777.8|2771.8|2777.3|2771.3|2777.8|2771.8|2777.3|2771.3|3
1635433620000|2021-10-28 15:07:00|2777.5|2771.5|2777|2771|2777.5|2771.5|2777|2771|3
1635433630000|2021-10-28 15:07:10|2777.3|2771.3|2777|2771|2777.3|2771.3|2777|2771|2
1635433640000|2021-10-28 15:07:20|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|2776.8|2770.8|1
1635433650000|2021-10-28 15:07:30|2776.3|2770.3|2776.8|2770.8|2777.5|2771.5|2776|2770|5
1635433660000|2021-10-28 15:07:40|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.3|2770.3|3
1635433670000|2021-10-28 15:07:50|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1635433680000|2021-10-28 15:08:00|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1635433690000|2021-10-28 15:08:10|2776.8|2770.8|2776.5|2770.5|2776.8|2770.8|2776.5|2770.5|2
1635433700000|2021-10-28 15:08:20|2775.5|2769.5|2774.8|2768.8|2775.5|2769.5|2774.8|2768.8|6
1635433710000|2021-10-28 15:08:30|2775|2769|2775.3|2769.3|2775.3|2769.3|2774.8|2768.8|4
1635433720000|2021-10-28 15:08:40|2775|2769|2774.5|2768.5|2775|2769|2774.5|2768.5|4
1635433730000|2021-10-28 15:08:50|2774.8|2768.8|2775.3|2769.3|2775.3|2769.3|2774.8|2768.8|2
1635433740000|2021-10-28 15:09:00|2775.8|2769.8|2774.8|2768.8|2775.8|2769.8|2774.5|2768.5|4
1635433750000|2021-10-28 15:09:10|2773.5|2767.5|2772|2766|2773.5|2767.5|2772|2766|2
1635433760000|2021-10-28 15:09:20|2771.8|2765.8|2771.3|2765.3|2772.5|2766.5|2771.3|2765.3|4
1635433770000|2021-10-28 15:09:30|2771|2765|2769.5|2763.5|2771|2765|2769.5|2763.5|4
1635433780000|2021-10-28 15:09:40|2769.8|2763.8|2770|2764|2770.3|2764.3|2769.8|2763.8|4
1635433790000|2021-10-28 15:09:50|2769.8|2763.8|2769|2763|2770|2764|2769|2763|5
1635433800000|2021-10-28 15:10:00|2769.3|2763.3|2769.3|2763.3|2769.5|2763.5|2769|2763|4
1635433810000|2021-10-28 15:10:10|2769.5|2763.5|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|2
1635433820000|2021-10-28 15:10:20|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|3
1635433830000|2021-10-28 15:10:30|2769.8|2763.8|2768.8|2762.8|2769.8|2763.8|2768.8|2762.8|6
1635433840000|2021-10-28 15:10:40|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1635433850000|2021-10-28 15:10:50|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|3
1635433860000|2021-10-28 15:11:00|2769.8|2763.8|2770.5|2764.5|2771.8|2765.8|2769.8|2763.8|10
1635433870000|2021-10-28 15:11:10|2770.3|2764.3|2771.8|2765.8|2771.8|2765.8|2770.3|2764.3|3
1635433880000|2021-10-28 15:11:20|2772|2766|2772|2766|2772|2766|2771.8|2765.8|3
1635433890000|2021-10-28 15:11:30|2771.8|2765.8|2772|2766|2772|2766|2771.8|2765.8|2
1635433900000|2021-10-28 15:11:40|2772.3|2766.3|2772|2766|2772.3|2766.3|2772|2766|2
1635433920000|2021-10-28 15:12:00|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1635433930000|2021-10-28 15:12:10|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1635433950000|2021-10-28 15:12:30|2771.5|2765.5|2770.5|2764.5|2771.5|2765.5|2770.5|2764.5|3
1635433960000|2021-10-28 15:12:40|2770.3|2764.3|2770|2764|2770.3|2764.3|2770|2764|2
1635433970000|2021-10-28 15:12:50|2770.3|2764.3|2770|2764|2770.3|2764.3|2770|2764|2
1635433990000|2021-10-28 15:13:10|2770.3|2764.3|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|2
1635434000000|2021-10-28 15:13:20|2771|2765|2771.8|2765.8|2771.8|2765.8|2771|2765|3
1635434010000|2021-10-28 15:13:30|2772|2766|2771|2765|2772.5|2766.5|2771|2765|5
1635434020000|2021-10-28 15:13:40|2770.8|2764.8|2770.3|2764.3|2770.8|2764.8|2770.3|2764.3|3
1635434030000|2021-10-28 15:13:50|2770|2764|2770|2764|2770|2764|2770|2764|1
1635434040000|2021-10-28 15:14:00|2770.5|2764.5|2769.8|2763.8|2770.5|2764.5|2769.3|2763.3|10
1635434050000|2021-10-28 15:14:10|2770|2764|2769.8|2763.8|2770|2764|2769.8|2763.8|2
1635434060000|2021-10-28 15:14:20|2770|2764|2769.5|2763.5|2770|2764|2769.5|2763.5|3
1635434070000|2021-10-28 15:14:30|2769.3|2763.3|2767.5|2761.5|2769.3|2763.3|2767.5|2761.5|6
1635434080000|2021-10-28 15:14:40|2767.3|2761.3|2766.5|2760.5|2767.3|2761.3|2766.3|2760.3|6
1635434090000|2021-10-28 15:14:50|2766.3|2760.3|2766.3|2760.3|2766.8|2760.8|2766|2760|9
1635434100000|2021-10-28 15:15:00|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1635434110000|2021-10-28 15:15:10|2767|2761|2767|2761|2767.3|2761.3|2766.8|2760.8|4
1635434120000|2021-10-28 15:15:20|2766.8|2760.8|2767|2761|2767|2761|2766.8|2760.8|2
1635434130000|2021-10-28 15:15:30|2766.8|2760.8|2763.5|2757.5|2766.8|2760.8|2763.5|2757.5|6
1635434140000|2021-10-28 15:15:40|2763.3|2757.3|2763|2757|2763.3|2757.3|2761.5|2755.5|6
1635434150000|2021-10-28 15:15:50|2762|2756|2761.5|2755.5|2762|2756|2761|2755|6
1635434160000|2021-10-28 15:16:00|2761.8|2755.8|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|7
1635434170000|2021-10-28 15:16:10|2762|2756|2759.3|2753.3|2762|2756|2759.3|2753.3|4
1635434180000|2021-10-28 15:16:20|2759.5|2753.5|2761.8|2755.8|2761.8|2755.8|2759.5|2753.5|5
1635434190000|2021-10-28 15:16:30|2762.5|2756.5|2762.5|2756.5|2764|2758|2762.5|2756.5|4
1635434200000|2021-10-28 15:16:40|2762.3|2756.3|2761.8|2755.8|2762.3|2756.3|2761.8|2755.8|2
1635434210000|2021-10-28 15:16:50|2762.3|2756.3|2762.3|2756.3|2762.5|2756.5|2761.8|2755.8|7
1635434220000|2021-10-28 15:17:00|2762|2756|2764|2758|2764|2758|2762|2756|5
1635434230000|2021-10-28 15:17:10|2764.8|2758.8|2764.3|2758.3|2764.8|2758.8|2764.3|2758.3|2
1635434250000|2021-10-28 15:17:30|2765|2759|2763.5|2757.5|2765.5|2759.5|2763.5|2757.5|7
1635434270000|2021-10-28 15:17:50|2764|2758|2764|2758|2764|2758|2764|2758|1
1635434280000|2021-10-28 15:18:00|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1635434290000|2021-10-28 15:18:10|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1635434300000|2021-10-28 15:18:20|2763|2757|2763.5|2757.5|2763.5|2757.5|2763|2757|2
1635434310000|2021-10-28 15:18:30|2763|2757|2763|2757|2763|2757|2763|2757|1
1635434320000|2021-10-28 15:18:40|2763.3|2757.3|2762.8|2756.8|2764|2758|2762.8|2756.8|8
1635434330000|2021-10-28 15:18:50|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|3
1635434350000|2021-10-28 15:19:10|2762.8|2756.8|2764.3|2758.3|2764.3|2758.3|2762.8|2756.8|5
1635434370000|2021-10-28 15:19:30|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1635434380000|2021-10-28 15:19:40|2765.3|2759.3|2767|2761|2767|2761|2765.3|2759.3|4
1635434390000|2021-10-28 15:19:50|2767.8|2761.8|2767|2761|2768|2762|2766|2760|10
1635434400000|2021-10-28 15:20:00|2766.5|2760.5|2765.3|2759.3|2766.5|2760.5|2765.3|2759.3|3
1635434410000|2021-10-28 15:20:10|2764.8|2758.8|2764.5|2758.5|2764.8|2758.8|2764.3|2758.3|4
1635434420000|2021-10-28 15:20:20|2764.8|2758.8|2764.5|2758.5|2765.3|2759.3|2764.5|2758.5|6
1635434430000|2021-10-28 15:20:30|2764.8|2758.8|2764.3|2758.3|2764.8|2758.8|2764|2758|4
1635434440000|2021-10-28 15:20:40|2764|2758|2765.3|2759.3|2765.5|2759.5|2763.8|2757.8|7
1635434460000|2021-10-28 15:21:00|2765.8|2759.8|2765.8|2759.8|2766.3|2760.3|2763.9|2757.9|8
1635434470000|2021-10-28 15:21:10|2766|2760|2767|2761|2767|2761|2764.8|2758.8|10
1635434490000|2021-10-28 15:21:30|2767.3|2761.3|2766.3|2760.3|2767.3|2761.3|2765|2759|8
1635434500000|2021-10-28 15:21:40|2766|2760|2764.5|2758.5|2766|2760|2764.5|2758.5|11
1635434510000|2021-10-28 15:21:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|3
1635434520000|2021-10-28 15:22:00|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|6
1635434530000|2021-10-28 15:22:10|2765.3|2759.3|2764.5|2758.5|2765.3|2759.3|2762.8|2756.8|9
1635434540000|2021-10-28 15:22:20|2764|2758|2763.5|2757.5|2764.3|2758.3|2763|2757|5
1635434550000|2021-10-28 15:22:30|2763.8|2757.8|2763|2757|2763.8|2757.8|2763|2757|3
1635434560000|2021-10-28 15:22:40|2763.3|2757.3|2762.8|2756.8|2763.3|2757.3|2762.8|2756.8|2
1635434570000|2021-10-28 15:22:50|2763.3|2757.3|2759.8|2753.8|2763.3|2757.3|2759.8|2753.8|6
1635434580000|2021-10-28 15:23:00|2759.5|2753.5|2760.3|2754.3|2760.3|2754.3|2759.3|2753.3|5
1635434590000|2021-10-28 15:23:10|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|3
1635434600000|2021-10-28 15:23:20|2760.8|2754.8|2760.5|2754.5|2761|2755|2760.5|2754.5|4
1635434610000|2021-10-28 15:23:30|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1635434620000|2021-10-28 15:23:40|2759.5|2753.5|2758.3|2752.3|2759.5|2753.5|2758.3|2752.3|4
1635434630000|2021-10-28 15:23:50|2759.3|2753.3|2758.5|2752.5|2759.3|2753.3|2758.5|2752.5|4
1635434640000|2021-10-28 15:24:00|2758|2752|2757.3|2751.3|2758|2752|2757.3|2751.3|3
1635434650000|2021-10-28 15:24:10|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756|2750|3
1635434660000|2021-10-28 15:24:20|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1635434670000|2021-10-28 15:24:30|2757.8|2751.8|2757.5|2751.5|2758|2752|2757.5|2751.5|8
1635434680000|2021-10-28 15:24:40|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1635434690000|2021-10-28 15:24:50|2758|2752|2758.5|2752.5|2758.8|2752.8|2758|2752|3
1635434700000|2021-10-28 15:25:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1635434720000|2021-10-28 15:25:20|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1635434730000|2021-10-28 15:25:30|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.8|2752.8|3
1635434740000|2021-10-28 15:25:40|2759|2753|2758.3|2752.3|2759|2753|2757.3|2751.3|5
1635434750000|2021-10-28 15:25:50|2758|2752|2758.8|2752.8|2758.8|2752.8|2758|2752|5
1635434760000|2021-10-28 15:26:00|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758|2752|3
1635434770000|2021-10-28 15:26:10|2758.5|2752.5|2760.5|2754.5|2761|2755|2758.5|2752.5|9
1635434780000|2021-10-28 15:26:20|2761.3|2755.3|2760.5|2754.5|2761.3|2755.3|2760.5|2754.5|3
1635434790000|2021-10-28 15:26:30|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1635434800000|2021-10-28 15:26:40|2760|2754|2759.5|2753.5|2760|2754|2759.5|2753.5|2
1635434810000|2021-10-28 15:26:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1635434840000|2021-10-28 15:27:20|2759|2753|2758.8|2752.8|2759.3|2753.3|2758.5|2752.5|9
1635434850000|2021-10-28 15:27:30|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1635434860000|2021-10-28 15:27:40|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|2
1635434870000|2021-10-28 15:27:50|2758.3|2752.3|2756.3|2750.3|2758.3|2752.3|2756.3|2750.3|3
1635434880000|2021-10-28 15:28:00|2757.5|2751.5|2758.5|2752.5|2758.8|2752.8|2757.3|2751.3|4
1635434890000|2021-10-28 15:28:10|2758|2752|2757.8|2751.8|2758|2752|2757.5|2751.5|3
1635434900000|2021-10-28 15:28:20|2757.5|2751.5|2756.5|2750.5|2757.5|2751.5|2756.3|2750.3|6
1635434910000|2021-10-28 15:28:30|2756.3|2750.3|2756|2750|2756.3|2750.3|2755.8|2749.8|3
1635434920000|2021-10-28 15:28:40|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1635434930000|2021-10-28 15:28:50|2755.8|2749.8|2754.8|2748.8|2755.8|2749.8|2754.8|2748.8|5
1635434950000|2021-10-28 15:29:10|2755|2749|2756|2750|2756|2750|2754.5|2748.5|7
1635434960000|2021-10-28 15:29:20|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1635434970000|2021-10-28 15:29:30|2755.8|2749.8|2755|2749|2755.8|2749.8|2755|2749|3
1635434980000|2021-10-28 15:29:40|2755.5|2749.5|2755|2749|2755.5|2749.5|2755|2749|2
1635435000000|2021-10-28 15:30:00|2754.8|2748.8|2752.8|2746.8|2754.8|2748.8|2752.5|2746.5|10
1635435010000|2021-10-28 15:30:10|2753|2747|2752.3|2746.3|2753|2747|2752|2746|6
1635435020000|2021-10-28 15:30:20|2752.5|2746.5|2749.3|2743.3|2752.5|2746.5|2748.5|2742.5|14
1635435030000|2021-10-28 15:30:30|2749|2743|2749.3|2743.3|2749.5|2743.5|2749|2743|6
1635435040000|2021-10-28 15:30:40|2749.5|2743.5|2752.5|2746.5|2752.8|2746.8|2749.5|2743.5|8
1635435050000|2021-10-28 15:30:50|2752.8|2746.8|2756.3|2750.3|2756.3|2750.3|2752.8|2746.8|9
1635435060000|2021-10-28 15:31:00|2756.5|2750.5|2750|2744|2756.5|2750.5|2749.4|2743.4|16
1635435070000|2021-10-28 15:31:10|2750.8|2744.8|2749.8|2743.8|2750.8|2744.8|2749.8|2743.8|7
1635435080000|2021-10-28 15:31:20|2749.3|2743.3|2748.3|2742.3|2749.3|2743.3|2747.8|2741.8|10
1635435090000|2021-10-28 15:31:30|2748.5|2742.5|2750|2744|2750.3|2744.3|2748.5|2742.5|9
1635435110000|2021-10-28 15:31:50|2750.8|2744.8|2751|2745|2751.8|2745.8|2750.5|2744.5|12
1635435120000|2021-10-28 15:32:00|2751.3|2745.3|2752.5|2746.5|2753|2747|2750.8|2744.8|9
1635435130000|2021-10-28 15:32:10|2751.3|2745.3|2749.5|2743.5|2751.3|2745.3|2749.5|2743.5|8
1635435140000|2021-10-28 15:32:20|2749.8|2743.8|2748.3|2742.3|2750|2744|2748.3|2742.3|7
1635435150000|2021-10-28 15:32:30|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748|2742|12
1635435160000|2021-10-28 15:32:40|2749|2743|2748|2742|2749|2743|2748|2742|9
1635435170000|2021-10-28 15:32:50|2748.3|2742.3|2749.8|2743.8|2749.8|2743.8|2748.3|2742.3|5
1635435180000|2021-10-28 15:33:00|2747.3|2741.3|2747.3|2741.3|2747.3|2741.3|2746.5|2740.5|5
1635435190000|2021-10-28 15:33:10|2747.5|2741.5|2746.8|2740.8|2747.5|2741.5|2746.8|2740.8|2
1635435200000|2021-10-28 15:33:20|2747|2741|2747.5|2741.5|2747.5|2741.5|2747|2741|3
1635435210000|2021-10-28 15:33:30|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747|2741|6
1635435220000|2021-10-28 15:33:40|2747.8|2741.8|2748.3|2742.3|2748.3|2742.3|2747.8|2741.8|5
1635435230000|2021-10-28 15:33:50|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2747.3|2741.3|4
1635435240000|2021-10-28 15:34:00|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.3|2741.3|3
1635435250000|2021-10-28 15:34:10|2747.8|2741.8|2746.5|2740.5|2747.8|2741.8|2746.5|2740.5|4
1635435260000|2021-10-28 15:34:20|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.3|2740.3|7
1635435270000|2021-10-28 15:34:30|2746.3|2740.3|2746|2740|2746.3|2740.3|2745.8|2739.8|3
1635435280000|2021-10-28 15:34:40|2745.8|2739.8|2746|2740|2746|2740|2745.5|2739.5|6
1635435290000|2021-10-28 15:34:50|2745.8|2739.8|2745.5|2739.5|2746|2740|2745.5|2739.5|4
1635435300000|2021-10-28 15:35:00|2745|2739|2746|2740|2746|2740|2745|2739|5
1635435310000|2021-10-28 15:35:10|2746.3|2740.3|2746.3|2740.3|2747.8|2741.8|2746.3|2740.3|10
1635435320000|2021-10-28 15:35:20|2746.5|2740.5|2747|2741|2747|2741|2746.5|2740.5|3
1635435330000|2021-10-28 15:35:30|2746.8|2740.8|2747|2741|2747|2741|2746|2740|7
1635435340000|2021-10-28 15:35:40|2747.3|2741.3|2747|2741|2747.3|2741.3|2747|2741|2
1635435350000|2021-10-28 15:35:50|2747.3|2741.3|2747.5|2741.5|2747.5|2741.5|2747.3|2741.3|2
1635435360000|2021-10-28 15:36:00|2747.8|2741.8|2750.5|2744.5|2750.5|2744.5|2747.8|2741.8|5
1635435370000|2021-10-28 15:36:10|2750.8|2744.8|2751|2745|2751|2745|2750.8|2744.8|2
1635435380000|2021-10-28 15:36:20|2751.3|2745.3|2754.3|2748.3|2754.3|2748.3|2751.3|2745.3|8
1635435390000|2021-10-28 15:36:30|2754.5|2748.5|2756.3|2750.3|2756.3|2750.3|2754.5|2748.5|2
1635435400000|2021-10-28 15:36:40|2756|2750|2756|2750|2756|2750|2755.8|2749.8|3
1635435410000|2021-10-28 15:36:50|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1635435420000|2021-10-28 15:37:00|2757.3|2751.3|2757.3|2751.3|2758|2752|2755|2749|12
1635435430000|2021-10-28 15:37:10|2757.8|2751.8|2757|2751|2758|2752|2757|2751|6
1635435450000|2021-10-28 15:37:30|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1635435480000|2021-10-28 15:38:00|2756.5|2750.5|2755.5|2749.5|2756.5|2750.5|2755.5|2749.5|5
1635435490000|2021-10-28 15:38:10|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|4
1635435500000|2021-10-28 15:38:20|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756|2750|3
1635435510000|2021-10-28 15:38:30|2756|2750|2757|2751|2757|2751|2756|2750|4
1635435520000|2021-10-28 15:38:40|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1635435540000|2021-10-28 15:39:00|2756|2750|2755.3|2749.3|2756|2750|2755.3|2749.3|3
1635435560000|2021-10-28 15:39:20|2755|2749|2752.8|2746.8|2755|2749|2752.8|2746.8|3
1635435590000|2021-10-28 15:39:50|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1635435610000|2021-10-28 15:40:10|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1635435620000|2021-10-28 15:40:20|2753|2747|2752.5|2746.5|2753|2747|2752.5|2746.5|2
1635435670000|2021-10-28 15:41:10|2752.8|2746.8|2755|2749|2755|2749|2752.8|2746.8|6
1635435680000|2021-10-28 15:41:20|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1635435690000|2021-10-28 15:41:30|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1635435710000|2021-10-28 15:41:50|2754.5|2748.5|2754.8|2748.8|2754.8|2748.8|2754.5|2748.5|2
1635435720000|2021-10-28 15:42:00|2755|2749|2755|2749|2755|2749|2755|2749|1
1635435760000|2021-10-28 15:42:40|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1635435770000|2021-10-28 15:42:50|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1635435780000|2021-10-28 15:43:00|2754.8|2748.8|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|2
1635435790000|2021-10-28 15:43:10|2754.3|2748.3|2754|2748|2754.3|2748.3|2753.8|2747.8|3
1635435820000|2021-10-28 15:43:40|2754.3|2748.3|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|3
1635435830000|2021-10-28 15:43:50|2754|2748|2754|2748|2754|2748|2753.8|2747.8|3
1635435840000|2021-10-28 15:44:00|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753.3|2747.3|2
1635435860000|2021-10-28 15:44:20|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.3|2747.3|3
1635435870000|2021-10-28 15:44:30|2755|2749|2756.5|2750.5|2756.5|2750.5|2754.8|2748.8|8
1635435880000|2021-10-28 15:44:40|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1635435890000|2021-10-28 15:44:50|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.3|2751.3|2
1635435900000|2021-10-28 15:45:00|2757|2751|2756.8|2750.8|2757.5|2751.5|2756.8|2750.8|5
1635435910000|2021-10-28 15:45:10|2756.3|2750.3|2756.8|2750.8|2757.8|2751.8|2756.3|2750.3|6
1635435920000|2021-10-28 15:45:20|2757|2751|2756.3|2750.3|2757.8|2751.8|2756.3|2750.3|8
1635435930000|2021-10-28 15:45:30|2756.5|2750.5|2758.3|2752.3|2758.3|2752.3|2756.3|2750.3|4
1635435940000|2021-10-28 15:45:40|2757.5|2751.5|2757.5|2751.5|2758.3|2752.3|2757.5|2751.5|3
1635435950000|2021-10-28 15:45:50|2757.3|2751.3|2756.5|2750.5|2757.3|2751.3|2756.5|2750.5|3
1635435960000|2021-10-28 15:46:00|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.8|2750.8|3
1635435970000|2021-10-28 15:46:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|7
1635435980000|2021-10-28 15:46:20|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2757|2751|7
1635435990000|2021-10-28 15:46:30|2757.8|2751.8|2756.5|2750.5|2757.8|2751.8|2756.5|2750.5|4
1635436000000|2021-10-28 15:46:40|2757|2751|2756.3|2750.3|2757|2751|2756.3|2750.3|3
1635436010000|2021-10-28 15:46:50|2756|2750|2755.8|2749.8|2756.5|2750.5|2755.8|2749.8|5
1635436020000|2021-10-28 15:47:00|2756|2750|2755.3|2749.3|2756.5|2750.5|2755.3|2749.3|5
1635436030000|2021-10-28 15:47:10|2755|2749|2755|2749|2755|2749|2755|2749|1
1635436040000|2021-10-28 15:47:20|2755.5|2749.5|2754.8|2748.8|2755.5|2749.5|2754.8|2748.8|3
1635436070000|2021-10-28 15:47:50|2755.8|2749.8|2756.8|2750.8|2756.8|2750.8|2755.8|2749.8|2
1635436130000|2021-10-28 15:48:50|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1635436140000|2021-10-28 15:49:00|2756|2750|2754.5|2748.5|2756|2750|2754.3|2748.3|3
1635436150000|2021-10-28 15:49:10|2754.3|2748.3|2754.5|2748.5|2754.5|2748.5|2754.3|2748.3|4
1635436160000|2021-10-28 15:49:20|2754.8|2748.8|2753.8|2747.8|2754.8|2748.8|2753.3|2747.3|3
1635436170000|2021-10-28 15:49:30|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1635436180000|2021-10-28 15:49:40|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|2753.8|2747.8|1
1635436190000|2021-10-28 15:49:50|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1635436210000|2021-10-28 15:50:10|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753.5|2747.5|2
1635436230000|2021-10-28 15:50:30|2753.8|2747.8|2754|2748|2754|2748|2753.8|2747.8|2
1635436250000|2021-10-28 15:50:50|2754.3|2748.3|2755.3|2749.3|2755.3|2749.3|2754.3|2748.3|3
1635436270000|2021-10-28 15:51:10|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1635436280000|2021-10-28 15:51:20|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1635436300000|2021-10-28 15:51:40|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1635436410000|2021-10-28 15:53:30|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1635436420000|2021-10-28 15:53:40|2756|2750|2757.8|2751.8|2757.8|2751.8|2756|2750|4
1635436430000|2021-10-28 15:53:50|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|3
1635436440000|2021-10-28 15:54:00|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1635436490000|2021-10-28 15:54:50|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|3
1635436500000|2021-10-28 15:55:00|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1635436510000|2021-10-28 15:55:10|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1635436530000|2021-10-28 15:55:30|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1635436540000|2021-10-28 15:55:40|2757|2751|2757|2751|2757|2751|2757|2751|1
1635436590000|2021-10-28 15:56:30|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1635436600000|2021-10-28 15:56:40|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1635436620000|2021-10-28 15:57:00|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1635436680000|2021-10-28 15:58:00|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2756.3|2750.3|2
1635436690000|2021-10-28 15:58:10|2756.3|2750.3|2755.5|2749.5|2756.3|2750.3|2755.5|2749.5|2
1635436730000|2021-10-28 15:58:50|2755.8|2749.8|2755.8|2749.8|2756|2750|2755.8|2749.8|3
1635436740000|2021-10-28 15:59:00|2756|2750|2755.3|2749.3|2756|2750|2755.3|2749.3|3
1635436750000|2021-10-28 15:59:10|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1635436760000|2021-10-28 15:59:20|2755.5|2749.5|2755.3|2749.3|2755.5|2749.5|2755.3|2749.3|2
1635436770000|2021-10-28 15:59:30|2755|2749|2754.5|2748.5|2755|2749|2754.5|2748.5|2
1635436790000|2021-10-28 15:59:50|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1635436800000|2021-10-28 16:00:00|2755.3|2749.3|2755.3|2749.3|2755.5|2749.5|2755.3|2749.3|3
1635436840000|2021-10-28 16:00:40|2755|2749|2754.8|2748.8|2755|2749|2754.5|2748.5|3
1635436930000|2021-10-28 16:02:10|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1635436960000|2021-10-28 16:02:40|2755|2749|2755|2749|2755|2749|2755|2749|1
1635436970000|2021-10-28 16:02:50|2755.3|2749.3|2755|2749|2755.3|2749.3|2755|2749|2
1635436980000|2021-10-28 16:03:00|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1635436990000|2021-10-28 16:03:10|2755|2749|2755.3|2749.3|2755.3|2749.3|2755|2749|2
1635437100000|2021-10-28 16:05:00|2755.5|2749.5|2756.5|2750.5|2756.5|2750.5|2755.5|2749.5|3
1635437110000|2021-10-28 16:05:10|2756.8|2750.8|2758.5|2752.5|2758.5|2752.5|2756.8|2750.8|4
1635437120000|2021-10-28 16:05:20|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1635437130000|2021-10-28 16:05:30|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1635437140000|2021-10-28 16:05:40|2759|2753|2759|2753|2759|2753|2759|2753|1
1635437150000|2021-10-28 16:05:50|2759.3|2753.3|2759|2753|2759.5|2753.5|2759|2753|4
1635437170000|2021-10-28 16:06:10|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|3
1635437180000|2021-10-28 16:06:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1635437200000|2021-10-28 16:06:40|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|2
1635437210000|2021-10-28 16:06:50|2757|2751|2757.5|2751.5|2757.5|2751.5|2757|2751|2
1635437340000|2021-10-28 16:09:00|2756.8|2750.8|2755.8|2749.8|2756.8|2750.8|2755.8|2749.8|3
1635437360000|2021-10-28 16:09:20|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1635437370000|2021-10-28 16:09:30|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1635437380000|2021-10-28 16:09:40|2756|2750|2754.8|2748.8|2756|2750|2754.8|2748.8|2
1635437390000|2021-10-28 16:09:50|2755|2749|2754.8|2748.8|2755|2749|2754.8|2748.8|2
1635437400000|2021-10-28 16:10:00|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1635437410000|2021-10-28 16:10:10|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1635437420000|2021-10-28 16:10:20|2754|2748|2754|2748|2754|2748|2754|2748|1
1635437440000|2021-10-28 16:10:40|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1635437460000|2021-10-28 16:11:00|2755|2749|2753.8|2747.8|2755|2749|2753.8|2747.8|3
1635437490000|2021-10-28 16:11:30|2753|2747|2753.5|2747.5|2753.5|2747.5|2752.8|2746.8|4
1635437500000|2021-10-28 16:11:40|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1635437530000|2021-10-28 16:12:10|2753|2747|2752|2746|2753|2747|2752|2746|2
1635437540000|2021-10-28 16:12:20|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|2
1635437640000|2021-10-28 16:14:00|2752|2746|2752|2746|2752|2746|2752|2746|1
1635437690000|2021-10-28 16:14:50|2752.8|2746.8|2753.5|2747.5|2753.5|2747.5|2752.8|2746.8|2
1635437700000|2021-10-28 16:15:00|2753.3|2747.3|2755.3|2749.3|2755.3|2749.3|2753.3|2747.3|3
1635437720000|2021-10-28 16:15:20|2754.8|2748.8|2755.8|2749.8|2755.8|2749.8|2754.8|2748.8|4
1635437730000|2021-10-28 16:15:30|2756.3|2750.3|2755.8|2749.8|2756.3|2750.3|2755.8|2749.8|2
1635437750000|2021-10-28 16:15:50|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|2755.5|2749.5|1
1635437800000|2021-10-28 16:16:40|2755.8|2749.8|2756|2750|2756.3|2750.3|2755.8|2749.8|3
1635437810000|2021-10-28 16:16:50|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|3
1635437820000|2021-10-28 16:17:00|2756|2750|2756|2750|2756|2750|2756|2750|1
1635437850000|2021-10-28 16:17:30|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1635437860000|2021-10-28 16:17:40|2756|2750|2756.3|2750.3|2756.3|2750.3|2756|2750|2
1635437940000|2021-10-28 16:19:00|2756.5|2750.5|2760.3|2754.3|2760.4|2754.4|2756.3|2750.3|5
1635437950000|2021-10-28 16:19:10|2760|2754|2760|2754|2760|2754|2760|2754|1
1635437970000|2021-10-28 16:19:30|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1635437990000|2021-10-28 16:19:50|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1635438070000|2021-10-28 16:21:10|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1635438150000|2021-10-28 16:22:30|2760.5|2754.5|2760.5|2754.5|2760.8|2754.8|2760.5|2754.5|3
1635438170000|2021-10-28 16:22:50|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1635438230000|2021-10-28 16:23:50|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1635438250000|2021-10-28 16:24:10|2761|2755|2761|2755|2761|2755|2761|2755|1
1635438350000|2021-10-28 16:25:50|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1635438360000|2021-10-28 16:26:00|2761|2755|2761|2755|2761|2755|2761|2755|1
1635438490000|2021-10-28 16:28:10|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1635438500000|2021-10-28 16:28:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1635438520000|2021-10-28 16:28:40|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1635438540000|2021-10-28 16:29:00|2761|2755|2761|2755|2761|2755|2761|2755|1
1635438600000|2021-10-28 16:30:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1635438620000|2021-10-28 16:30:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1635438660000|2021-10-28 16:31:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1635438670000|2021-10-28 16:31:10|2761.5|2755.5|2762.5|2756.5|2762.5|2756.5|2761.5|2755.5|2
1635438680000|2021-10-28 16:31:20|2763.5|2757.5|2764|2758|2764.5|2758.5|2763.5|2757.5|6
1635438690000|2021-10-28 16:31:30|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1635438720000|2021-10-28 16:32:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1635438740000|2021-10-28 16:32:20|2764.8|2758.8|2766.5|2760.5|2766.5|2760.5|2764.8|2758.8|3
1635438750000|2021-10-28 16:32:30|2766.3|2760.3|2767.3|2761.3|2767.3|2761.3|2766.3|2760.3|4
1635438780000|2021-10-28 16:33:00|2767.8|2761.8|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|2
1635438830000|2021-10-28 16:33:50|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1635438840000|2021-10-28 16:34:00|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1635438860000|2021-10-28 16:34:20|2768|2762|2769|2763|2769|2763|2768|2762|3
1635438870000|2021-10-28 16:34:30|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1635438880000|2021-10-28 16:34:40|2768.8|2762.8|2767.8|2761.8|2768.8|2762.8|2767.8|2761.8|2
1635438920000|2021-10-28 16:35:20|2768|2762|2768|2762|2768|2762|2767.8|2761.8|3
1635438930000|2021-10-28 16:35:30|2768.3|2762.3|2768.8|2762.8|2768.8|2762.8|2768.3|2762.3|2
1635439010000|2021-10-28 16:36:50|2768.5|2762.5|2769|2763|2769|2763|2768.5|2762.5|3
1635439030000|2021-10-28 16:37:10|2769.3|2763.3|2769.5|2763.5|2769.5|2763.5|2769.3|2763.3|2
1635439040000|2021-10-28 16:37:20|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1635439060000|2021-10-28 16:37:40|2769.5|2763.5|2769.8|2763.8|2769.8|2763.8|2769.5|2763.5|2
1635439100000|2021-10-28 16:38:20|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1635439110000|2021-10-28 16:38:30|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1635439170000|2021-10-28 16:39:30|2769|2763|2769.8|2763.8|2769.8|2763.8|2769|2763|2
1635439190000|2021-10-28 16:39:50|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|2
1635439220000|2021-10-28 16:40:20|2768.8|2762.8|2769.3|2763.3|2769.3|2763.3|2767.8|2761.8|5
1635439230000|2021-10-28 16:40:30|2769.5|2763.5|2770|2764|2770|2764|2769.3|2763.3|5
1635439250000|2021-10-28 16:40:50|2769.8|2763.8|2769|2763|2769.8|2763.8|2769|2763|4
1635439260000|2021-10-28 16:41:00|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.3|2762.3|4
1635439270000|2021-10-28 16:41:10|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1635439280000|2021-10-28 16:41:20|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1635439310000|2021-10-28 16:41:50|2768.3|2762.3|2768|2762|2768.3|2762.3|2767.8|2761.8|3
1635439340000|2021-10-28 16:42:20|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1635439370000|2021-10-28 16:42:50|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1635439400000|2021-10-28 16:43:20|2767.5|2761.5|2768|2762|2768|2762|2767.5|2761.5|2
1635439420000|2021-10-28 16:43:40|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1635439430000|2021-10-28 16:43:50|2768|2762|2768.5|2762.5|2768.5|2762.5|2768|2762|3
1635439440000|2021-10-28 16:44:00|2767.8|2761.8|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|2
1635439470000|2021-10-28 16:44:30|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|2
1635439480000|2021-10-28 16:44:40|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2766.5|2760.5|5
1635439490000|2021-10-28 16:44:50|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1635439520000|2021-10-28 16:45:20|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1635439530000|2021-10-28 16:45:30|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|3
1635439540000|2021-10-28 16:45:40|2765.8|2759.8|2766.3|2760.3|2766.3|2760.3|2765.8|2759.8|3
1635439610000|2021-10-28 16:46:50|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1635439620000|2021-10-28 16:47:00|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1635439660000|2021-10-28 16:47:40|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1635439690000|2021-10-28 16:48:10|2766.5|2760.5|2766.8|2760.8|2766.8|2760.8|2766.5|2760.5|2
1635439730000|2021-10-28 16:48:50|2767|2761|2768.5|2762.5|2768.5|2762.5|2767|2761|2
1635439740000|2021-10-28 16:49:00|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|2768.8|2762.8|1
1635439760000|2021-10-28 16:49:20|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1635439820000|2021-10-28 16:50:20|2768.3|2762.3|2766.8|2760.8|2768.3|2762.3|2766.8|2760.8|3
1635439830000|2021-10-28 16:50:30|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1635439840000|2021-10-28 16:50:40|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1635439860000|2021-10-28 16:51:00|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767|2761|3
1635439870000|2021-10-28 16:51:10|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1635439920000|2021-10-28 16:52:00|2767.5|2761.5|2766.8|2760.8|2767.5|2761.5|2766.8|2760.8|3
1635439930000|2021-10-28 16:52:10|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|3
1635439940000|2021-10-28 16:52:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1635439950000|2021-10-28 16:52:30|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1635439960000|2021-10-28 16:52:40|2766.3|2760.3|2766.8|2760.8|2766.8|2760.8|2766.3|2760.3|3
1635439980000|2021-10-28 16:53:00|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1635439990000|2021-10-28 16:53:10|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1635440020000|2021-10-28 16:53:40|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1635440060000|2021-10-28 16:54:20|2766.3|2760.3|2765.8|2759.8|2766.3|2760.3|2765.8|2759.8|3
1635440070000|2021-10-28 16:54:30|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|3
1635440100000|2021-10-28 16:55:00|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.5|2759.5|5
1635440120000|2021-10-28 16:55:20|2766.3|2760.3|2766.3|2760.3|2766.8|2760.8|2766.3|2760.3|3
1635440140000|2021-10-28 16:55:40|2766.5|2760.5|2766.5|2760.5|2766.8|2760.8|2766.5|2760.5|3
1635440150000|2021-10-28 16:55:50|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1635440160000|2021-10-28 16:56:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1635440220000|2021-10-28 16:57:00|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1635440230000|2021-10-28 16:57:10|2766|2760|2766|2760|2766|2760|2766|2760|1
1635440240000|2021-10-28 16:57:20|2766.3|2760.3|2765.5|2759.5|2766.3|2760.3|2765.3|2759.3|7
1635440270000|2021-10-28 16:57:50|2765.3|2759.3|2764|2758|2765.3|2759.3|2764|2758|3
1635440280000|2021-10-28 16:58:00|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1635440290000|2021-10-28 16:58:10|2763.5|2757.5|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|3
1635440300000|2021-10-28 16:58:20|2763.8|2757.8|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|2
1635440310000|2021-10-28 16:58:30|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.5|2757.5|3
1635440320000|2021-10-28 16:58:40|2763|2757|2763.8|2757.8|2764|2758|2763|2757|5
1635440360000|2021-10-28 16:59:20|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1635465720000|2021-10-29 00:02:00|2750.9|2744.9|2750.6|2744.6|2751.6|2745.6|2750.6|2744.6|3
1635465730000|2021-10-29 00:02:10|2750.1|2744.1|2748.6|2742.6|2750.1|2744.1|2748.6|2742.6|2
1635465750000|2021-10-29 00:02:30|2749.3|2743.3|2748.9|2742.9|2749.3|2743.3|2748.9|2742.9|3
1635465770000|2021-10-29 00:02:50|2749.1|2743.1|2749.1|2743.1|2749.1|2743.1|2749.1|2743.1|1
1635465790000|2021-10-29 00:03:10|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|1
1635465800000|2021-10-29 00:03:20|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|1
1635465860000|2021-10-29 00:04:20|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|1
1635465890000|2021-10-29 00:04:50|2748.8|2742.8|2749.3|2743.3|2749.3|2743.3|2748.8|2742.8|2
1635465900000|2021-10-29 00:05:00|2749.4|2743.4|2751.1|2745.1|2751.1|2745.1|2749.4|2743.4|2
1635465910000|2021-10-29 00:05:10|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|1
1635465930000|2021-10-29 00:05:30|2751.6|2745.6|2751.9|2745.9|2752.1|2746.1|2751.6|2745.6|4
1635465940000|2021-10-29 00:05:40|2752.8|2746.8|2752|2746|2752.8|2746.8|2752|2746|3
1635465980000|2021-10-29 00:06:20|2752.4|2746.4|2753.4|2747.4|2753.4|2747.4|2752.4|2746.4|2
1635466010000|2021-10-29 00:06:50|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|1
1635466030000|2021-10-29 00:07:10|2753.4|2747.4|2753.5|2747.5|2753.5|2747.5|2753.4|2747.4|2
1635466080000|2021-10-29 00:08:00|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|1
1635466160000|2021-10-29 00:09:20|2753.6|2747.6|2753.9|2747.9|2753.9|2747.9|2753.6|2747.6|2
1635466170000|2021-10-29 00:09:30|2754.4|2748.4|2753.9|2747.9|2754.4|2748.4|2753.9|2747.9|2
1635466180000|2021-10-29 00:09:40|2754.4|2748.4|2753.1|2747.1|2754.4|2748.4|2753.1|2747.1|4
1635466210000|2021-10-29 00:10:10|2752.6|2746.6|2752.8|2746.8|2752.8|2746.8|2752.6|2746.6|2
1635466250000|2021-10-29 00:10:50|2752.6|2746.6|2752.1|2746.1|2752.6|2746.6|2752.1|2746.1|2
1635466290000|2021-10-29 00:11:30|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|1
1635466640000|2021-10-29 00:17:20|2751|2745|2751|2745|2751|2745|2751|2745|1
1635466650000|2021-10-29 00:17:30|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|1
1635466690000|2021-10-29 00:18:10|2751.5|2745.5|2751.6|2745.6|2751.6|2745.6|2751.5|2745.5|2
1635466860000|2021-10-29 00:21:00|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|1
1635466950000|2021-10-29 00:22:30|2751.6|2745.6|2752.9|2746.9|2752.9|2746.9|2751.6|2745.6|2
1635467000000|2021-10-29 00:23:20|2753.4|2747.4|2752.4|2746.4|2753.4|2747.4|2752.4|2746.4|2
1635467050000|2021-10-29 00:24:10|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1635467330000|2021-10-29 00:28:50|2752.4|2746.4|2752.1|2746.1|2752.4|2746.4|2752.1|2746.1|2
1635467350000|2021-10-29 00:29:10|2751.9|2745.9|2751.6|2745.6|2751.9|2745.9|2751.6|2745.6|2
1635467420000|2021-10-29 00:30:20|2751.4|2745.4|2751.1|2745.1|2751.4|2745.4|2751.1|2745.1|2
1635467430000|2021-10-29 00:30:30|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|1
1635467440000|2021-10-29 00:30:40|2751|2745|2751.1|2745.1|2751.1|2745.1|2751|2745|2
1635467460000|2021-10-29 00:31:00|2750.9|2744.9|2749.8|2743.8|2750.9|2744.9|2749.8|2743.8|2
1635467590000|2021-10-29 00:33:10|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|1
1635467620000|2021-10-29 00:33:40|2749.1|2743.1|2748.4|2742.4|2749.1|2743.1|2748.4|2742.4|2
1635467750000|2021-10-29 00:35:50|2748.9|2742.9|2748.9|2742.9|2748.9|2742.9|2748.9|2742.9|1
1635467840000|2021-10-29 00:37:20|2749.4|2743.4|2750.1|2744.1|2750.1|2744.1|2749.4|2743.4|2
1635467910000|2021-10-29 00:38:30|2750.6|2744.6|2750.8|2744.8|2750.8|2744.8|2750.6|2744.6|2
1635467960000|2021-10-29 00:39:20|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|1
1635468300000|2021-10-29 00:45:00|2751.1|2745.1|2751.1|2745.1|2751.1|2745.1|2751.1|2745.1|1
1635468430000|2021-10-29 00:47:10|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|1
1635468440000|2021-10-29 00:47:20|2751.4|2745.4|2751.6|2745.6|2751.6|2745.6|2751.4|2745.4|2
1635468470000|2021-10-29 00:47:50|2751.9|2745.9|2752.9|2746.9|2753|2747|2751.6|2745.6|5
1635468520000|2021-10-29 00:48:40|2752.6|2746.6|2752.3|2746.3|2752.6|2746.6|2752.3|2746.3|2
1635468540000|2021-10-29 00:49:00|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|1
1635468590000|2021-10-29 00:49:50|2752|2746|2752|2746|2752|2746|2752|2746|1
1635468700000|2021-10-29 00:51:40|2751.9|2745.9|2750.4|2744.4|2751.9|2745.9|2750.4|2744.4|2
1635468710000|2021-10-29 00:51:50|2750.3|2744.3|2749.6|2743.6|2750.3|2744.3|2749.6|2743.6|2
1635468720000|2021-10-29 00:52:00|2750.1|2744.1|2750.4|2744.4|2750.4|2744.4|2750.1|2744.1|2
1635468770000|2021-10-29 00:52:50|2750.6|2744.6|2751.6|2745.6|2751.6|2745.6|2750.6|2744.6|2
1635468790000|2021-10-29 00:53:10|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|1
1635468800000|2021-10-29 00:53:20|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|1
1635468860000|2021-10-29 00:54:20|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|1
1635468890000|2021-10-29 00:54:50|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|1
1635468900000|2021-10-29 00:55:00|2752.4|2746.4|2752.6|2746.6|2752.6|2746.6|2752.4|2746.4|2
1635468910000|2021-10-29 00:55:10|2752.4|2746.4|2752.4|2746.4|2752.6|2746.6|2752.4|2746.4|3
1635468940000|2021-10-29 00:55:40|2752.5|2746.5|2752.4|2746.4|2752.5|2746.5|2752.4|2746.4|2
1635469020000|2021-10-29 00:57:00|2752.5|2746.5|2753.5|2747.5|2753.5|2747.5|2752.5|2746.5|2
1635469050000|2021-10-29 00:57:30|2753.9|2747.9|2753.6|2747.6|2753.9|2747.9|2753.6|2747.6|2
1635469060000|2021-10-29 00:57:40|2754|2748|2753.6|2747.6|2754|2748|2753.6|2747.6|2
1635469070000|2021-10-29 00:57:50|2753.9|2747.9|2753.6|2747.6|2753.9|2747.9|2753.6|2747.6|2
1635469090000|2021-10-29 00:58:10|2753.5|2747.5|2753.4|2747.4|2753.5|2747.5|2753.4|2747.4|2
1635469200000|2021-10-29 01:00:00|2753.1|2747.1|2753.8|2747.8|2754.4|2748.4|2753.1|2747.1|9
1635469210000|2021-10-29 01:00:10|2753.4|2747.4|2750|2744|2753.4|2747.4|2749.9|2743.9|7
1635469220000|2021-10-29 01:00:20|2749.9|2743.9|2749.9|2743.9|2750.6|2744.6|2749.9|2743.9|10
1635469230000|2021-10-29 01:00:30|2750.1|2744.1|2750.9|2744.9|2751.1|2745.1|2750.1|2744.1|10
1635469240000|2021-10-29 01:00:40|2751.1|2745.1|2750.4|2744.4|2751.6|2745.6|2750.4|2744.4|9
1635469250000|2021-10-29 01:00:50|2750.6|2744.6|2751.6|2745.6|2751.6|2745.6|2750.6|2744.6|7
1635469260000|2021-10-29 01:01:00|2751.9|2745.9|2753.6|2747.6|2753.9|2747.9|2751.6|2745.6|17
1635469270000|2021-10-29 01:01:10|2754.1|2748.1|2753.3|2747.3|2754.1|2748.1|2751.6|2745.6|18
1635469280000|2021-10-29 01:01:20|2753.4|2747.4|2751.4|2745.4|2753.4|2747.4|2751.4|2745.4|5
1635469290000|2021-10-29 01:01:30|2751.6|2745.6|2749.9|2743.9|2751.9|2745.9|2749.9|2743.9|13
1635469300000|2021-10-29 01:01:40|2749.6|2743.6|2749.6|2743.6|2750.1|2744.1|2749.6|2743.6|5
1635469310000|2021-10-29 01:01:50|2749.9|2743.9|2749.4|2743.4|2750.4|2744.4|2748.9|2742.9|14
1635469320000|2021-10-29 01:02:00|2749.1|2743.1|2751.4|2745.4|2751.4|2745.4|2749.1|2743.1|11
1635469330000|2021-10-29 01:02:10|2751.6|2745.6|2752.4|2746.4|2752.5|2746.5|2750.6|2744.6|18
1635469340000|2021-10-29 01:02:20|2752.1|2746.1|2752.1|2746.1|2752.5|2746.5|2751.1|2745.1|16
1635469350000|2021-10-29 01:02:30|2752|2746|2749.1|2743.1|2752.4|2746.4|2748.9|2742.9|14
1635469360000|2021-10-29 01:02:40|2749.4|2743.4|2749.8|2743.8|2750.6|2744.6|2749.1|2743.1|10
1635469370000|2021-10-29 01:02:50|2750|2744|2749.9|2743.9|2750|2744|2749.1|2743.1|11
1635469380000|2021-10-29 01:03:00|2750|2744|2748.4|2742.4|2750.4|2744.4|2748.1|2742.1|14
1635469390000|2021-10-29 01:03:10|2748.1|2742.1|2748.4|2742.4|2749.1|2743.1|2748|2742|11
1635469400000|2021-10-29 01:03:20|2748.6|2742.6|2748.6|2742.6|2748.9|2742.9|2748|2742|10
1635469410000|2021-10-29 01:03:30|2748.5|2742.5|2749.4|2743.4|2749.4|2743.4|2748.4|2742.4|10
1635469420000|2021-10-29 01:03:40|2749.1|2743.1|2749.4|2743.4|2749.4|2743.4|2749.1|2743.1|4
1635469430000|2021-10-29 01:03:50|2749.5|2743.5|2750.5|2744.5|2751.1|2745.1|2749.5|2743.5|14
1635469440000|2021-10-29 01:04:00|2750.6|2744.6|2751.8|2745.8|2752.4|2746.4|2750.6|2744.6|14
1635469450000|2021-10-29 01:04:10|2751.6|2745.6|2751.6|2745.6|2752.1|2746.1|2750.9|2744.9|10
1635469460000|2021-10-29 01:04:20|2751.1|2745.1|2751.1|2745.1|2752.5|2746.5|2750.6|2744.6|15
1635469470000|2021-10-29 01:04:30|2751.6|2745.6|2752.4|2746.4|2752.8|2746.8|2751.6|2745.6|10
1635469480000|2021-10-29 01:04:40|2752.8|2746.8|2752.5|2746.5|2752.8|2746.8|2752|2746|7
1635469490000|2021-10-29 01:04:50|2752.3|2746.3|2752.8|2746.8|2753.1|2747.1|2752.3|2746.3|12
1635469500000|2021-10-29 01:05:00|2752.9|2746.9|2754.8|2748.8|2755|2749|2752.9|2746.9|10
1635469510000|2021-10-29 01:05:10|2754.9|2748.9|2754.9|2748.9|2755.9|2749.9|2754.6|2748.6|11
1635469520000|2021-10-29 01:05:20|2755|2749|2754.6|2748.6|2755|2749|2754.4|2748.4|12
1635469530000|2021-10-29 01:05:30|2755.4|2749.4|2754.6|2748.6|2755.4|2749.4|2754.6|2748.6|8
1635469540000|2021-10-29 01:05:40|2754.8|2748.8|2755.1|2749.1|2755.6|2749.6|2754.6|2748.6|9
1635469550000|2021-10-29 01:05:50|2755.4|2749.4|2755.9|2749.9|2755.9|2749.9|2755.4|2749.4|9
1635469560000|2021-10-29 01:06:00|2756.1|2750.1|2756.4|2750.4|2756.8|2750.8|2756.1|2750.1|9
1635469570000|2021-10-29 01:06:10|2756.6|2750.6|2757|2751|2757|2751|2756.6|2750.6|6
1635469580000|2021-10-29 01:06:20|2757.9|2751.9|2757.6|2751.6|2757.9|2751.9|2757.6|2751.6|2
1635469590000|2021-10-29 01:06:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1635469610000|2021-10-29 01:06:50|2757.6|2751.6|2756.8|2750.8|2757.6|2751.6|2756.8|2750.8|7
1635469620000|2021-10-29 01:07:00|2756.9|2750.9|2758.1|2752.1|2758.1|2752.1|2756.6|2750.6|5
1635469630000|2021-10-29 01:07:10|2757.6|2751.6|2757.1|2751.1|2757.6|2751.6|2756.6|2750.6|8
1635469640000|2021-10-29 01:07:20|2756.9|2750.9|2755.5|2749.5|2756.9|2750.9|2755.5|2749.5|13
1635469650000|2021-10-29 01:07:30|2755.8|2749.8|2755.4|2749.4|2755.8|2749.8|2755.1|2749.1|8
1635469660000|2021-10-29 01:07:40|2755.1|2749.1|2753|2747|2755.1|2749.1|2752.8|2746.8|18
1635469670000|2021-10-29 01:07:50|2752.9|2746.9|2751.6|2745.6|2752.9|2746.9|2751.6|2745.6|11
1635469680000|2021-10-29 01:08:00|2751.9|2745.9|2751.9|2745.9|2752.1|2746.1|2751.6|2745.6|5
1635469690000|2021-10-29 01:08:10|2752.1|2746.1|2750.4|2744.4|2752.1|2746.1|2750.1|2744.1|15
1635469700000|2021-10-29 01:08:20|2750.1|2744.1|2748.1|2742.1|2750.1|2744.1|2748.1|2742.1|6
1635469710000|2021-10-29 01:08:30|2748|2742|2748.6|2742.6|2749.1|2743.1|2747.9|2741.9|15
1635469720000|2021-10-29 01:08:40|2748.9|2742.9|2747.9|2741.9|2749.1|2743.1|2747.9|2741.9|10
1635469730000|2021-10-29 01:08:50|2747.8|2741.8|2746.9|2740.9|2747.8|2741.8|2746.9|2740.9|10
1635469740000|2021-10-29 01:09:00|2746.8|2740.8|2747.6|2741.6|2747.6|2741.6|2746.8|2740.8|5
1635469750000|2021-10-29 01:09:10|2747.8|2741.8|2748|2742|2748.6|2742.6|2747.8|2741.8|7
1635469760000|2021-10-29 01:09:20|2748.1|2742.1|2747.9|2741.9|2748.1|2742.1|2746.9|2740.9|12
1635469770000|2021-10-29 01:09:30|2747.6|2741.6|2747.9|2741.9|2747.9|2741.9|2747.1|2741.1|9
1635469780000|2021-10-29 01:09:40|2747.6|2741.6|2747.1|2741.1|2747.9|2741.9|2747.1|2741.1|10
1635469790000|2021-10-29 01:09:50|2747.4|2741.4|2747.4|2741.4|2747.6|2741.6|2747.1|2741.1|9
1635469800000|2021-10-29 01:10:00|2747.9|2741.9|2748.4|2742.4|2748.8|2742.8|2747.9|2741.9|8
1635469810000|2021-10-29 01:10:10|2748.5|2742.5|2747.9|2741.9|2748.5|2742.5|2747.9|2741.9|7
1635469820000|2021-10-29 01:10:20|2748.1|2742.1|2747.9|2741.9|2748.6|2742.6|2747.1|2741.1|11
1635469830000|2021-10-29 01:10:30|2747.8|2741.8|2747|2741|2747.8|2741.8|2747|2741|4
1635469840000|2021-10-29 01:10:40|2746.9|2740.9|2746.4|2740.4|2746.9|2740.9|2746.1|2740.1|10
1635469850000|2021-10-29 01:10:50|2746.3|2740.3|2745.3|2739.3|2746.3|2740.3|2745.3|2739.3|5
1635469860000|2021-10-29 01:11:00|2745.5|2739.5|2745.3|2739.3|2746|2740|2745.1|2739.1|8
1635469870000|2021-10-29 01:11:10|2745.5|2739.5|2745.4|2739.4|2745.6|2739.6|2745.4|2739.4|4
1635469880000|2021-10-29 01:11:20|2745.1|2739.1|2745.3|2739.3|2745.3|2739.3|2744.9|2738.9|4
1635469890000|2021-10-29 01:11:30|2745.5|2739.5|2745.9|2739.9|2745.9|2739.9|2745.1|2739.1|8
1635469900000|2021-10-29 01:11:40|2745.4|2739.4|2745.3|2739.3|2745.4|2739.4|2745|2739|6
1635469910000|2021-10-29 01:11:50|2744.9|2738.9|2745.1|2739.1|2746.4|2740.4|2744.6|2738.6|11
1635469920000|2021-10-29 01:12:00|2745.4|2739.4|2745.9|2739.9|2745.9|2739.9|2745.4|2739.4|3
1635469930000|2021-10-29 01:12:10|2746|2740|2745.6|2739.6|2746.4|2740.4|2745.6|2739.6|7
1635469940000|2021-10-29 01:12:20|2745.9|2739.9|2746.1|2740.1|2746.6|2740.6|2745.3|2739.3|13
1635469950000|2021-10-29 01:12:30|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2745.4|2739.4|5
1635469960000|2021-10-29 01:12:40|2746.1|2740.1|2746.9|2740.9|2746.9|2740.9|2746.1|2740.1|4
1635469970000|2021-10-29 01:12:50|2746.6|2740.6|2746.6|2740.6|2746.9|2740.9|2746.1|2740.1|8
1635469980000|2021-10-29 01:13:00|2746.9|2740.9|2747.1|2741.1|2747.1|2741.1|2746.4|2740.4|8
1635469990000|2021-10-29 01:13:10|2746.9|2740.9|2747.4|2741.4|2747.9|2741.9|2746.9|2740.9|7
1635470000000|2021-10-29 01:13:20|2747.9|2741.9|2747.4|2741.4|2747.9|2741.9|2747.4|2741.4|9
1635470010000|2021-10-29 01:13:30|2747.6|2741.6|2749.4|2743.4|2749.4|2743.4|2747.6|2741.6|10
1635470020000|2021-10-29 01:13:40|2749.1|2743.1|2749.1|2743.1|2749.4|2743.4|2748.9|2742.9|5
1635470030000|2021-10-29 01:13:50|2748.9|2742.9|2749.1|2743.1|2749.6|2743.6|2748.9|2742.9|6
1635470040000|2021-10-29 01:14:00|2749.5|2743.5|2750.1|2744.1|2750.4|2744.4|2749.3|2743.3|11
1635470050000|2021-10-29 01:14:10|2749.9|2743.9|2750.1|2744.1|2750.5|2744.5|2749.9|2743.9|7
1635470060000|2021-10-29 01:14:20|2749.9|2743.9|2750.4|2744.4|2750.5|2744.5|2749.9|2743.9|7
1635470070000|2021-10-29 01:14:30|2750.3|2744.3|2751.3|2745.3|2751.4|2745.4|2750.3|2744.3|9
1635470080000|2021-10-29 01:14:40|2751.4|2745.4|2749.8|2743.8|2751.6|2745.6|2749.8|2743.8|9
1635470090000|2021-10-29 01:14:50|2749.9|2743.9|2750.9|2744.9|2750.9|2744.9|2749.9|2743.9|7
1635470100000|2021-10-29 01:15:00|2750.6|2744.6|2750.9|2744.9|2751.6|2745.6|2750.6|2744.6|6
1635470110000|2021-10-29 01:15:10|2751.4|2745.4|2752.1|2746.1|2752.1|2746.1|2751.4|2745.4|10
1635470120000|2021-10-29 01:15:20|2752.3|2746.3|2752.6|2746.6|2752.6|2746.6|2752.3|2746.3|2
1635470130000|2021-10-29 01:15:30|2752.4|2746.4|2751.6|2745.6|2752.4|2746.4|2750.9|2744.9|9
1635470140000|2021-10-29 01:15:40|2751.4|2745.4|2751.9|2745.9|2752.6|2746.6|2751.1|2745.1|13
1635470150000|2021-10-29 01:15:50|2752.1|2746.1|2751.9|2745.9|2752.1|2746.1|2751.9|2745.9|4
1635470160000|2021-10-29 01:16:00|2752.1|2746.1|2753.6|2747.6|2753.6|2747.6|2751.9|2745.9|8
1635470170000|2021-10-29 01:16:10|2753.9|2747.9|2755.1|2749.1|2755.1|2749.1|2753.9|2747.9|6
1635470180000|2021-10-29 01:16:20|2755|2749|2755.9|2749.9|2756.1|2750.1|2755|2749|7
1635470190000|2021-10-29 01:16:30|2755.6|2749.6|2756.4|2750.4|2756.4|2750.4|2754.9|2748.9|16
1635470200000|2021-10-29 01:16:40|2756.3|2750.3|2755.9|2749.9|2756.4|2750.4|2755.6|2749.6|12
1635470210000|2021-10-29 01:16:50|2756.1|2750.1|2756.4|2750.4|2757.4|2751.4|2755.9|2749.9|10
1635470220000|2021-10-29 01:17:00|2755.9|2749.9|2753.1|2747.1|2755.9|2749.9|2752.3|2746.3|17
1635470230000|2021-10-29 01:17:10|2752.8|2746.8|2754.1|2748.1|2754.1|2748.1|2752.8|2746.8|9
1635470240000|2021-10-29 01:17:20|2753.9|2747.9|2753.8|2747.8|2754.1|2748.1|2753.4|2747.4|7
1635470250000|2021-10-29 01:17:30|2753.5|2747.5|2752.4|2746.4|2753.5|2747.5|2752.4|2746.4|9
1635470260000|2021-10-29 01:17:40|2752.5|2746.5|2752|2746|2752.5|2746.5|2751.6|2745.6|16
1635470270000|2021-10-29 01:17:50|2752.4|2746.4|2752.4|2746.4|2752.4|2746.4|2751.8|2745.8|8
1635470280000|2021-10-29 01:18:00|2752.5|2746.5|2752.6|2746.6|2752.6|2746.6|2752.4|2746.4|8
1635470290000|2021-10-29 01:18:10|2752.4|2746.4|2751.6|2745.6|2752.4|2746.4|2751.1|2745.1|10
1635470300000|2021-10-29 01:18:20|2751.9|2745.9|2750.6|2744.6|2751.9|2745.9|2750.6|2744.6|6
1635470310000|2021-10-29 01:18:30|2750.9|2744.9|2751.1|2745.1|2751.1|2745.1|2750.9|2744.9|2
1635470320000|2021-10-29 01:18:40|2750.9|2744.9|2750.1|2744.1|2750.9|2744.9|2750.1|2744.1|5
1635470330000|2021-10-29 01:18:50|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|1
1635470340000|2021-10-29 01:19:00|2750.1|2744.1|2749.4|2743.4|2750.1|2744.1|2748.8|2742.8|12
1635470350000|2021-10-29 01:19:10|2749.6|2743.6|2752.4|2746.4|2752.4|2746.4|2749.6|2743.6|18
1635470360000|2021-10-29 01:19:20|2752.1|2746.1|2751.4|2745.4|2752.1|2746.1|2750.6|2744.6|10
1635470370000|2021-10-29 01:19:30|2751.6|2745.6|2752.9|2746.9|2753.1|2747.1|2751.6|2745.6|6
1635470380000|2021-10-29 01:19:40|2753.1|2747.1|2752.9|2746.9|2753.1|2747.1|2752.9|2746.9|2
1635470390000|2021-10-29 01:19:50|2753.1|2747.1|2753.4|2747.4|2753.4|2747.4|2752.9|2746.9|4
1635470400000|2021-10-29 01:20:00|2753.6|2747.6|2753.5|2747.5|2754.1|2748.1|2753|2747|10
1635470410000|2021-10-29 01:20:10|2753.4|2747.4|2753.4|2747.4|2753.5|2747.5|2753.1|2747.1|8
1635470420000|2021-10-29 01:20:20|2753.6|2747.6|2753.5|2747.5|2753.9|2747.9|2753.5|2747.5|3
1635470430000|2021-10-29 01:20:30|2753.8|2747.8|2752.5|2746.5|2753.8|2747.8|2752.5|2746.5|6
1635470440000|2021-10-29 01:20:40|2752.4|2746.4|2752.1|2746.1|2752.6|2746.6|2752.1|2746.1|4
1635470450000|2021-10-29 01:20:50|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|2751.6|2745.6|4
1635470460000|2021-10-29 01:21:00|2751.6|2745.6|2751.4|2745.4|2751.9|2745.9|2751.4|2745.4|6
1635470470000|2021-10-29 01:21:10|2751.6|2745.6|2751.4|2745.4|2751.6|2745.6|2751.4|2745.4|2
1635470480000|2021-10-29 01:21:20|2751.5|2745.5|2751.6|2745.6|2751.9|2745.9|2751.4|2745.4|5
1635470490000|2021-10-29 01:21:30|2751.9|2745.9|2752.1|2746.1|2752.6|2746.6|2751.9|2745.9|6
1635470500000|2021-10-29 01:21:40|2751.9|2745.9|2751.9|2745.9|2752.1|2746.1|2751.4|2745.4|6
1635470510000|2021-10-29 01:21:50|2751.6|2745.6|2751.9|2745.9|2752.4|2746.4|2751.6|2745.6|6
1635470520000|2021-10-29 01:22:00|2752.1|2746.1|2752.1|2746.1|2752.4|2746.4|2751.6|2745.6|7
1635470530000|2021-10-29 01:22:10|2752.4|2746.4|2752.9|2746.9|2752.9|2746.9|2752.4|2746.4|3
1635470540000|2021-10-29 01:22:20|2753.1|2747.1|2754.1|2748.1|2754.4|2748.4|2753.1|2747.1|7
1635470550000|2021-10-29 01:22:30|2753.9|2747.9|2753.6|2747.6|2753.9|2747.9|2753.4|2747.4|7
1635470560000|2021-10-29 01:22:40|2753.4|2747.4|2754.1|2748.1|2754.4|2748.4|2753.4|2747.4|11
1635470570000|2021-10-29 01:22:50|2754.4|2748.4|2754.6|2748.6|2755|2749|2753.9|2747.9|11
1635470580000|2021-10-29 01:23:00|2754.9|2748.9|2754.6|2748.6|2755.4|2749.4|2754.6|2748.6|14
1635470590000|2021-10-29 01:23:10|2755|2749|2756|2750|2756.1|2750.1|2755|2749|15
1635470600000|2021-10-29 01:23:20|2755.9|2749.9|2756.4|2750.4|2756.4|2750.4|2755.1|2749.1|13
1635470610000|2021-10-29 01:23:30|2756.5|2750.5|2757.6|2751.6|2757.6|2751.6|2756.5|2750.5|4
1635470620000|2021-10-29 01:23:40|2758.1|2752.1|2759.1|2753.1|2759.6|2753.6|2758.1|2752.1|14
1635470630000|2021-10-29 01:23:50|2758.9|2752.9|2758.9|2752.9|2759.1|2753.1|2758.5|2752.5|10
1635470640000|2021-10-29 01:24:00|2759.1|2753.1|2757.6|2751.6|2759.1|2753.1|2757.6|2751.6|11
1635470650000|2021-10-29 01:24:10|2757.4|2751.4|2755.4|2749.4|2757.4|2751.4|2755.4|2749.4|12
1635470660000|2021-10-29 01:24:20|2755.8|2749.8|2754.6|2748.6|2756.5|2750.5|2754.6|2748.6|10
1635470670000|2021-10-29 01:24:30|2754|2748|2755.1|2749.1|2755.4|2749.4|2754|2748|11
1635470680000|2021-10-29 01:24:40|2755.4|2749.4|2756.6|2750.6|2757.1|2751.1|2755.4|2749.4|14
1635470690000|2021-10-29 01:24:50|2756.8|2750.8|2757|2751|2757.4|2751.4|2756.6|2750.6|8
1635470700000|2021-10-29 01:25:00|2756.8|2750.8|2757.4|2751.4|2757.4|2751.4|2756.4|2750.4|7
1635470710000|2021-10-29 01:25:10|2757|2751|2757.5|2751.5|2757.5|2751.5|2756.8|2750.8|6
1635470720000|2021-10-29 01:25:20|2757.4|2751.4|2757.1|2751.1|2757.4|2751.4|2756.6|2750.6|5
1635470730000|2021-10-29 01:25:30|2756.9|2750.9|2756.8|2750.8|2756.9|2750.9|2755.9|2749.9|6
1635470740000|2021-10-29 01:25:40|2757.1|2751.1|2758.1|2752.1|2758.9|2752.9|2757.1|2751.1|9
1635470750000|2021-10-29 01:25:50|2757.9|2751.9|2757.4|2751.4|2757.9|2751.9|2756.8|2750.8|5
1635470760000|2021-10-29 01:26:00|2757.6|2751.6|2758.6|2752.6|2759.1|2753.1|2757.6|2751.6|11
1635470770000|2021-10-29 01:26:10|2758.8|2752.8|2759.8|2753.8|2759.9|2753.9|2758.8|2752.8|11
1635470780000|2021-10-29 01:26:20|2759.4|2753.4|2760.4|2754.4|2760.4|2754.4|2758.6|2752.6|11
1635470790000|2021-10-29 01:26:30|2760.5|2754.5|2760.4|2754.4|2760.5|2754.5|2760.4|2754.4|2
1635470800000|2021-10-29 01:26:40|2759.9|2753.9|2757.9|2751.9|2759.9|2753.9|2757.9|2751.9|15
1635470810000|2021-10-29 01:26:50|2758.1|2752.1|2759.8|2753.8|2759.9|2753.9|2758.1|2752.1|18
1635470820000|2021-10-29 01:27:00|2759.6|2753.6|2759.9|2753.9|2759.9|2753.9|2759.1|2753.1|6
1635470830000|2021-10-29 01:27:10|2760.1|2754.1|2760.6|2754.6|2761.1|2755.1|2760.1|2754.1|5
1635470850000|2021-10-29 01:27:30|2760.1|2754.1|2760.4|2754.4|2760.4|2754.4|2759.1|2753.1|4
1635470860000|2021-10-29 01:27:40|2760.6|2754.6|2762|2756|2762|2756|2760.4|2754.4|9
1635470870000|2021-10-29 01:27:50|2762.3|2756.3|2761.9|2755.9|2762.3|2756.3|2760.9|2754.9|13
1635470880000|2021-10-29 01:28:00|2761.6|2755.6|2760.9|2754.9|2761.6|2755.6|2760.9|2754.9|5
1635470890000|2021-10-29 01:28:10|2761|2755|2760.6|2754.6|2761.1|2755.1|2759.6|2753.6|15
1635470900000|2021-10-29 01:28:20|2760.4|2754.4|2760.5|2754.5|2760.5|2754.5|2759.6|2753.6|12
1635470910000|2021-10-29 01:28:30|2760.4|2754.4|2759.9|2753.9|2760.4|2754.4|2759.4|2753.4|6
1635470920000|2021-10-29 01:28:40|2760.1|2754.1|2760.6|2754.6|2760.6|2754.6|2760.1|2754.1|3
1635470930000|2021-10-29 01:28:50|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|2
1635470940000|2021-10-29 01:29:00|2759.9|2753.9|2757.4|2751.4|2759.9|2753.9|2757.4|2751.4|8
1635470950000|2021-10-29 01:29:10|2756.6|2750.6|2758|2752|2758|2752|2756.6|2750.6|9
1635470960000|2021-10-29 01:29:20|2758.4|2752.4|2758.1|2752.1|2758.4|2752.4|2758.1|2752.1|2
1635470970000|2021-10-29 01:29:30|2757.9|2751.9|2758|2752|2758|2752|2757.6|2751.6|4
1635470980000|2021-10-29 01:29:40|2758.1|2752.1|2758.6|2752.6|2759.6|2753.6|2758.1|2752.1|8
1635470990000|2021-10-29 01:29:50|2758.8|2752.8|2759.9|2753.9|2760.1|2754.1|2758.8|2752.8|11
1635471000000|2021-10-29 01:30:00|2759.6|2753.6|2761.1|2755.1|2761.4|2755.4|2759.1|2753.1|19
1635471010000|2021-10-29 01:30:10|2760.9|2754.9|2760.1|2754.1|2760.9|2754.9|2760|2754|12
1635471020000|2021-10-29 01:30:20|2760.4|2754.4|2761.4|2755.4|2761.4|2755.4|2760.4|2754.4|8
1635471030000|2021-10-29 01:30:30|2761.3|2755.3|2760.6|2754.6|2761.4|2755.4|2759.6|2753.6|17
1635471040000|2021-10-29 01:30:40|2760.4|2754.4|2759|2753|2760.4|2754.4|2759|2753|7
1635471050000|2021-10-29 01:30:50|2759.1|2753.1|2760.1|2754.1|2760.6|2754.6|2759.1|2753.1|9
1635471060000|2021-10-29 01:31:00|2760.4|2754.4|2760.6|2754.6|2760.9|2754.9|2759.5|2753.5|13
1635471070000|2021-10-29 01:31:10|2760.9|2754.9|2761.4|2755.4|2761.4|2755.4|2760.6|2754.6|5
1635471080000|2021-10-29 01:31:20|2761.8|2755.8|2760|2754|2761.8|2755.8|2759.5|2753.5|14
1635471090000|2021-10-29 01:31:30|2759.9|2753.9|2759.6|2753.6|2760.5|2754.5|2759.5|2753.5|9
1635471100000|2021-10-29 01:31:40|2759.9|2753.9|2759.9|2753.9|2760.1|2754.1|2759.3|2753.3|9
1635471110000|2021-10-29 01:31:50|2759.8|2753.8|2759.1|2753.1|2759.8|2753.8|2757.5|2751.5|17
1635471120000|2021-10-29 01:32:00|2759.4|2753.4|2758.9|2752.9|2759.5|2753.5|2758.1|2752.1|13
1635471130000|2021-10-29 01:32:10|2759.1|2753.1|2759.6|2753.6|2760.4|2754.4|2759.1|2753.1|10
1635471140000|2021-10-29 01:32:20|2760.1|2754.1|2761.8|2755.8|2762|2756|2760.1|2754.1|18
1635471150000|2021-10-29 01:32:30|2762|2756|2763.1|2757.1|2763.1|2757.1|2761.6|2755.6|13
1635471160000|2021-10-29 01:32:40|2762.9|2756.9|2763.1|2757.1|2763.1|2757.1|2762.9|2756.9|4
1635471170000|2021-10-29 01:32:50|2763.6|2757.6|2764.6|2758.6|2765.1|2759.1|2763.6|2757.6|11
1635471180000|2021-10-29 01:33:00|2764.9|2758.9|2765.4|2759.4|2765.4|2759.4|2764.3|2758.3|13
1635471190000|2021-10-29 01:33:10|2765.1|2759.1|2765.5|2759.5|2765.5|2759.5|2764.1|2758.1|14
1635471200000|2021-10-29 01:33:20|2765.1|2759.1|2765.6|2759.6|2766.1|2760.1|2765.1|2759.1|12
1635471210000|2021-10-29 01:33:30|2766.1|2760.1|2765.6|2759.6|2766.1|2760.1|2764.9|2758.9|7
1635471220000|2021-10-29 01:33:40|2765.4|2759.4|2767.8|2761.8|2768.1|2762.1|2765.4|2759.4|15
1635471230000|2021-10-29 01:33:50|2767.6|2761.6|2766.6|2760.6|2767.6|2761.6|2766.1|2760.1|14
1635471240000|2021-10-29 01:34:00|2766.4|2760.4|2765.6|2759.6|2766.4|2760.4|2763.9|2757.9|17
1635471250000|2021-10-29 01:34:10|2765.4|2759.4|2765.6|2759.6|2766.4|2760.4|2764.3|2758.3|16
1635471260000|2021-10-29 01:34:20|2765.4|2759.4|2765.6|2759.6|2766.1|2760.1|2764.6|2758.6|16
1635471270000|2021-10-29 01:34:30|2765.9|2759.9|2766.6|2760.6|2767.1|2761.1|2765.9|2759.9|16
1635471280000|2021-10-29 01:34:40|2766.9|2760.9|2767.6|2761.6|2767.6|2761.6|2766.9|2760.9|12
1635471290000|2021-10-29 01:34:50|2768.1|2762.1|2766.1|2760.1|2768.1|2762.1|2766.1|2760.1|14
1635471300000|2021-10-29 01:35:00|2765.9|2759.9|2765.6|2759.6|2767|2761|2765|2759|17
1635471310000|2021-10-29 01:35:10|2765.5|2759.5|2765.6|2759.6|2765.6|2759.6|2763.9|2757.9|11
1635471320000|2021-10-29 01:35:20|2765.9|2759.9|2764.5|2758.5|2765.9|2759.9|2763.9|2757.9|14
1635471330000|2021-10-29 01:35:30|2764.6|2758.6|2764.1|2758.1|2764.6|2758.6|2764.1|2758.1|4
1635471340000|2021-10-29 01:35:40|2764.4|2758.4|2766.4|2760.4|2766.6|2760.6|2764.4|2758.4|10
1635471350000|2021-10-29 01:35:50|2766.3|2760.3|2768.6|2762.6|2768.6|2762.6|2765.9|2759.9|9
1635471360000|2021-10-29 01:36:00|2768.9|2762.9|2769.4|2763.4|2769.6|2763.6|2768.1|2762.1|10
1635471370000|2021-10-29 01:36:10|2769.6|2763.6|2771.9|2765.9|2771.9|2765.9|2769.6|2763.6|13
1635471380000|2021-10-29 01:36:20|2772.1|2766.1|2771.9|2765.9|2772.1|2766.1|2771.6|2765.6|7
1635471390000|2021-10-29 01:36:30|2772.1|2766.1|2773.1|2767.1|2773.3|2767.3|2771.9|2765.9|4
1635471400000|2021-10-29 01:36:40|2773.4|2767.4|2773.8|2767.8|2774.1|2768.1|2773.4|2767.4|5
1635471410000|2021-10-29 01:36:50|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|2773.5|2767.5|1
1635471420000|2021-10-29 01:37:00|2773.8|2767.8|2773.6|2767.6|2773.8|2767.8|2773.4|2767.4|4
1635471430000|2021-10-29 01:37:10|2773.4|2767.4|2773.6|2767.6|2773.6|2767.6|2773.4|2767.4|3
1635471440000|2021-10-29 01:37:20|2773.1|2767.1|2773.1|2767.1|2773.1|2767.1|2773.1|2767.1|1
1635471450000|2021-10-29 01:37:30|2773|2767|2772.5|2766.5|2773|2767|2772.4|2766.4|5
1635471470000|2021-10-29 01:37:50|2772.6|2766.6|2772.9|2766.9|2773|2767|2772.6|2766.6|3
1635471480000|2021-10-29 01:38:00|2772.3|2766.3|2771.1|2765.1|2772.3|2766.3|2771|2765|6
1635471490000|2021-10-29 01:38:10|2771.4|2765.4|2771.5|2765.5|2771.9|2765.9|2771.4|2765.4|4
1635471500000|2021-10-29 01:38:20|2771.6|2765.6|2771.4|2765.4|2772.1|2766.1|2771.4|2765.4|4
1635471510000|2021-10-29 01:38:30|2771.6|2765.6|2772.9|2766.9|2772.9|2766.9|2771.6|2765.6|5
1635471520000|2021-10-29 01:38:40|2772.4|2766.4|2771|2765|2772.4|2766.4|2770.8|2764.8|6
1635471530000|2021-10-29 01:38:50|2771.4|2765.4|2771.1|2765.1|2771.4|2765.4|2771.1|2765.1|2
1635471540000|2021-10-29 01:39:00|2771|2765|2769.1|2763.1|2771|2765|2769.1|2763.1|9
1635471550000|2021-10-29 01:39:10|2769.4|2763.4|2769.6|2763.6|2769.6|2763.6|2768.9|2762.9|7
1635471560000|2021-10-29 01:39:20|2769.9|2763.9|2769.9|2763.9|2770.9|2764.9|2769.6|2763.6|15
1635471570000|2021-10-29 01:39:30|2769.6|2763.6|2769.6|2763.6|2769.9|2763.9|2769.3|2763.3|5
1635471580000|2021-10-29 01:39:40|2769.5|2763.5|2770.9|2764.9|2770.9|2764.9|2769.3|2763.3|8
1635471590000|2021-10-29 01:39:50|2770.6|2764.6|2770.9|2764.9|2770.9|2764.9|2770.5|2764.5|4
1635471600000|2021-10-29 01:40:00|2771.1|2765.1|2771.1|2765.1|2771.9|2765.9|2771|2765|14
1635471610000|2021-10-29 01:40:10|2771.3|2765.3|2769.9|2763.9|2771.3|2765.3|2769.9|2763.9|8
1635471620000|2021-10-29 01:40:20|2770|2764|2770.1|2764.1|2770.1|2764.1|2769.6|2763.6|8
1635471630000|2021-10-29 01:40:30|2770.4|2764.4|2770.4|2764.4|2770.9|2764.9|2770.4|2764.4|6
1635471640000|2021-10-29 01:40:40|2770.6|2764.6|2771.1|2765.1|2771.4|2765.4|2770.6|2764.6|7
1635471650000|2021-10-29 01:40:50|2770.9|2764.9|2771|2765|2771|2765|2770.9|2764.9|2
1635471660000|2021-10-29 01:41:00|2771.1|2765.1|2770.8|2764.8|2771.1|2765.1|2770.8|2764.8|3
1635471670000|2021-10-29 01:41:10|2770.9|2764.9|2771.3|2765.3|2771.3|2765.3|2770.9|2764.9|3
1635471680000|2021-10-29 01:41:20|2771.1|2765.1|2769.9|2763.9|2771.1|2765.1|2769.8|2763.8|8
1635471690000|2021-10-29 01:41:30|2770.1|2764.1|2768.5|2762.5|2771.4|2765.4|2768.4|2762.4|14
1635471700000|2021-10-29 01:41:40|2768.6|2762.6|2769.9|2763.9|2770.5|2764.5|2768.5|2762.5|14
1635471710000|2021-10-29 01:41:50|2769.8|2763.8|2768.6|2762.6|2769.8|2763.8|2768.5|2762.5|6
1635471720000|2021-10-29 01:42:00|2768.8|2762.8|2768.6|2762.6|2770.1|2764.1|2768.3|2762.3|13
1635471730000|2021-10-29 01:42:10|2768.9|2762.9|2769.6|2763.6|2769.6|2763.6|2768.6|2762.6|6
1635471740000|2021-10-29 01:42:20|2769.4|2763.4|2768.3|2762.3|2769.4|2763.4|2768.3|2762.3|5
1635471750000|2021-10-29 01:42:30|2767.9|2761.9|2768.6|2762.6|2768.6|2762.6|2767.9|2761.9|8
1635471770000|2021-10-29 01:42:50|2767.9|2761.9|2768|2762|2768|2762|2767.9|2761.9|2
1635471780000|2021-10-29 01:43:00|2768.3|2762.3|2769.4|2763.4|2769.6|2763.6|2768.3|2762.3|7
1635471790000|2021-10-29 01:43:10|2769.5|2763.5|2770.1|2764.1|2770.1|2764.1|2769.5|2763.5|3
1635471800000|2021-10-29 01:43:20|2769.9|2763.9|2770|2764|2770|2764|2769.9|2763.9|2
1635471810000|2021-10-29 01:43:30|2770.4|2764.4|2769.4|2763.4|2770.5|2764.5|2769.1|2763.1|9
1635471820000|2021-10-29 01:43:40|2769.6|2763.6|2769.9|2763.9|2770.4|2764.4|2769.6|2763.6|6
1635471830000|2021-10-29 01:43:50|2769.8|2763.8|2769.4|2763.4|2769.8|2763.8|2769.4|2763.4|2
1635471840000|2021-10-29 01:44:00|2769|2763|2769.3|2763.3|2769.3|2763.3|2769|2763|2
1635471850000|2021-10-29 01:44:10|2769.1|2763.1|2769.4|2763.4|2769.4|2763.4|2768.9|2762.9|4
1635471860000|2021-10-29 01:44:20|2769.1|2763.1|2769.1|2763.1|2769.1|2763.1|2769|2763|3
1635471870000|2021-10-29 01:44:30|2769|2763|2769.6|2763.6|2769.6|2763.6|2768.9|2762.9|6
1635471880000|2021-10-29 01:44:40|2769.4|2763.4|2769.6|2763.6|2769.6|2763.6|2769.4|2763.4|2
1635471900000|2021-10-29 01:45:00|2769.9|2763.9|2770.4|2764.4|2770.9|2764.9|2769.9|2763.9|6
1635471920000|2021-10-29 01:45:20|2770.6|2764.6|2770.6|2764.6|2771|2765|2770.6|2764.6|4
1635471930000|2021-10-29 01:45:30|2770.4|2764.4|2768.1|2762.1|2770.4|2764.4|2767.9|2761.9|7
1635471940000|2021-10-29 01:45:40|2767.9|2761.9|2766.9|2760.9|2767.9|2761.9|2766.4|2760.4|5
1635471950000|2021-10-29 01:45:50|2767.3|2761.3|2767.4|2761.4|2767.5|2761.5|2767.1|2761.1|6
1635471960000|2021-10-29 01:46:00|2767.6|2761.6|2767.1|2761.1|2768.1|2762.1|2767.1|2761.1|10
1635471970000|2021-10-29 01:46:10|2767.3|2761.3|2767.1|2761.1|2767.3|2761.3|2767.1|2761.1|2
1635471980000|2021-10-29 01:46:20|2766.9|2760.9|2765.4|2759.4|2766.9|2760.9|2765.1|2759.1|7
1635471990000|2021-10-29 01:46:30|2765.1|2759.1|2765.4|2759.4|2766.1|2760.1|2765.1|2759.1|8
1635472000000|2021-10-29 01:46:40|2765.3|2759.3|2764|2758|2765.3|2759.3|2764|2758|8
1635472010000|2021-10-29 01:46:50|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1635472020000|2021-10-29 01:47:00|2764.4|2758.4|2764.6|2758.6|2765.1|2759.1|2764.4|2758.4|10
1635472030000|2021-10-29 01:47:10|2764.9|2758.9|2762.9|2756.9|2765.1|2759.1|2762.6|2756.6|10
1635472040000|2021-10-29 01:47:20|2763|2757|2763.1|2757.1|2763.6|2757.6|2763|2757|6
1635472050000|2021-10-29 01:47:30|2763.4|2757.4|2763.4|2757.4|2764.4|2758.4|2762.9|2756.9|11
1635472060000|2021-10-29 01:47:40|2763.6|2757.6|2763.1|2757.1|2763.6|2757.6|2763.1|2757.1|6
1635472070000|2021-10-29 01:47:50|2763.3|2757.3|2764.4|2758.4|2764.4|2758.4|2763.3|2757.3|8
1635472080000|2021-10-29 01:48:00|2762.9|2756.9|2764.9|2758.9|2764.9|2758.9|2762.6|2756.6|5
1635472090000|2021-10-29 01:48:10|2764.6|2758.6|2765.4|2759.4|2766.1|2760.1|2764.6|2758.6|19
1635472100000|2021-10-29 01:48:20|2765.6|2759.6|2766.6|2760.6|2766.9|2760.9|2765.4|2759.4|14
1635472110000|2021-10-29 01:48:30|2766.4|2760.4|2764|2758|2766.4|2760.4|2763.5|2757.5|18
1635472120000|2021-10-29 01:48:40|2764.1|2758.1|2763|2757|2764.8|2758.8|2761.9|2755.9|17
1635472130000|2021-10-29 01:48:50|2762.4|2756.4|2762.4|2756.4|2762.9|2756.9|2760.9|2754.9|17
1635472140000|2021-10-29 01:49:00|2761.9|2755.9|2762.6|2756.6|2764.1|2758.1|2761.9|2755.9|15
1635472150000|2021-10-29 01:49:10|2762.8|2756.8|2762.9|2756.9|2763.5|2757.5|2761.9|2755.9|13
1635472160000|2021-10-29 01:49:20|2763.1|2757.1|2763.3|2757.3|2763.3|2757.3|2762.9|2756.9|6
1635472170000|2021-10-29 01:49:30|2763.1|2757.1|2762.9|2756.9|2763.3|2757.3|2762.9|2756.9|6
1635472180000|2021-10-29 01:49:40|2762.8|2756.8|2762.9|2756.9|2763.4|2757.4|2762.4|2756.4|10
1635472190000|2021-10-29 01:49:50|2763.1|2757.1|2762.4|2756.4|2763.3|2757.3|2762.4|2756.4|6
1635472200000|2021-10-29 01:50:00|2762.1|2756.1|2761.1|2755.1|2762.1|2756.1|2760.8|2754.8|15
1635472210000|2021-10-29 01:50:10|2761.5|2755.5|2762.8|2756.8|2762.8|2756.8|2761.1|2755.1|21
1635472220000|2021-10-29 01:50:20|2762.6|2756.6|2763.1|2757.1|2763.9|2757.9|2762.1|2756.1|15
1635472230000|2021-10-29 01:50:30|2762.9|2756.9|2763.9|2757.9|2764.9|2758.9|2762.9|2756.9|11
1635472240000|2021-10-29 01:50:40|2764.1|2758.1|2762.8|2756.8|2764.1|2758.1|2762.4|2756.4|8
1635472250000|2021-10-29 01:50:50|2763|2757|2764.9|2758.9|2764.9|2758.9|2763|2757|15
1635472260000|2021-10-29 01:51:00|2764.6|2758.6|2764.4|2758.4|2765.1|2759.1|2764|2758|15
1635472270000|2021-10-29 01:51:10|2764.6|2758.6|2765.6|2759.6|2765.6|2759.6|2764.6|2758.6|15
1635472280000|2021-10-29 01:51:20|2765.1|2759.1|2764.4|2758.4|2765.6|2759.6|2764.4|2758.4|10
1635472290000|2021-10-29 01:51:30|2764.1|2758.1|2763.6|2757.6|2764.9|2758.9|2763.6|2757.6|17
1635472300000|2021-10-29 01:51:40|2763.4|2757.4|2762.9|2756.9|2763.8|2757.8|2762.9|2756.9|10
1635472310000|2021-10-29 01:51:50|2763.1|2757.1|2762.9|2756.9|2763.4|2757.4|2762.9|2756.9|9
1635472320000|2021-10-29 01:52:00|2762.6|2756.6|2761.4|2755.4|2762.6|2756.6|2761.4|2755.4|4
1635472330000|2021-10-29 01:52:10|2761.3|2755.3|2762|2756|2762.1|2756.1|2761.1|2755.1|17
1635472340000|2021-10-29 01:52:20|2761.9|2755.9|2762.9|2756.9|2763.1|2757.1|2761.3|2755.3|14
1635472350000|2021-10-29 01:52:30|2762.6|2756.6|2762.4|2756.4|2763.4|2757.4|2762.4|2756.4|12
1635472360000|2021-10-29 01:52:40|2762.3|2756.3|2764.3|2758.3|2764.3|2758.3|2762.3|2756.3|15
1635472370000|2021-10-29 01:52:50|2764.4|2758.4|2764.8|2758.8|2764.8|2758.8|2763.4|2757.4|10
1635472380000|2021-10-29 01:53:00|2764.9|2758.9|2764.1|2758.1|2764.9|2758.9|2764.1|2758.1|9
1635472390000|2021-10-29 01:53:10|2764.6|2758.6|2763.6|2757.6|2764.9|2758.9|2763.5|2757.5|17
1635472400000|2021-10-29 01:53:20|2763.8|2757.8|2764.6|2758.6|2765.4|2759.4|2763.8|2757.8|7
1635472410000|2021-10-29 01:53:30|2765|2759|2765.1|2759.1|2765.1|2759.1|2764.8|2758.8|5
1635472420000|2021-10-29 01:53:40|2765.4|2759.4|2765.6|2759.6|2765.6|2759.6|2765.4|2759.4|2
1635472430000|2021-10-29 01:53:50|2765.4|2759.4|2766|2760|2766.1|2760.1|2764.9|2758.9|9
1635472440000|2021-10-29 01:54:00|2765.6|2759.6|2765.1|2759.1|2765.6|2759.6|2763.8|2757.8|19
1635472450000|2021-10-29 01:54:10|2765.4|2759.4|2765.6|2759.6|2766|2760|2765.4|2759.4|7
1635472460000|2021-10-29 01:54:20|2766|2760|2766|2760|2766.6|2760.6|2765.6|2759.6|9
1635472470000|2021-10-29 01:54:30|2765.9|2759.9|2766|2760|2766.1|2760.1|2765.5|2759.5|8
1635472480000|2021-10-29 01:54:40|2765.9|2759.9|2764.9|2758.9|2765.9|2759.9|2764.9|2758.9|11
1635472490000|2021-10-29 01:54:50|2764.6|2758.6|2764.6|2758.6|2765.5|2759.5|2764.5|2758.5|13
1635472500000|2021-10-29 01:55:00|2764.9|2758.9|2764.9|2758.9|2765.1|2759.1|2764.6|2758.6|7
1635472510000|2021-10-29 01:55:10|2765.1|2759.1|2764.9|2758.9|2765.1|2759.1|2764.1|2758.1|9
1635472520000|2021-10-29 01:55:20|2764.6|2758.6|2764.5|2758.5|2764.6|2758.6|2764.1|2758.1|5
1635472530000|2021-10-29 01:55:30|2764.4|2758.4|2764.1|2758.1|2764.4|2758.4|2764.1|2758.1|2
1635472540000|2021-10-29 01:55:40|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1635472550000|2021-10-29 01:55:50|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2764.1|2758.1|2
1635472560000|2021-10-29 01:56:00|2764.6|2758.6|2764.1|2758.1|2764.6|2758.6|2763.6|2757.6|7
1635472570000|2021-10-29 01:56:10|2764.4|2758.4|2762.8|2756.8|2764.4|2758.4|2762.6|2756.6|12
1635472580000|2021-10-29 01:56:20|2763|2757|2762.6|2756.6|2763|2757|2762.6|2756.6|3
1635472590000|2021-10-29 01:56:30|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1635472600000|2021-10-29 01:56:40|2761.9|2755.9|2760.6|2754.6|2762.4|2756.4|2760.6|2754.6|14
1635472610000|2021-10-29 01:56:50|2760.9|2754.9|2761.6|2755.6|2762.4|2756.4|2760.9|2754.9|15
1635472620000|2021-10-29 01:57:00|2761.9|2755.9|2762.1|2756.1|2762.6|2756.6|2761.9|2755.9|14
1635472630000|2021-10-29 01:57:10|2761.9|2755.9|2762.6|2756.6|2762.6|2756.6|2761.4|2755.4|8
1635472640000|2021-10-29 01:57:20|2762.4|2756.4|2761.9|2755.9|2763.6|2757.6|2761.8|2755.8|12
1635472650000|2021-10-29 01:57:30|2762.3|2756.3|2761.5|2755.5|2762.6|2756.6|2761.5|2755.5|9
1635472660000|2021-10-29 01:57:40|2761.6|2755.6|2761.4|2755.4|2762.6|2756.6|2761.4|2755.4|12
1635472670000|2021-10-29 01:57:50|2761.6|2755.6|2760.6|2754.6|2761.6|2755.6|2760.4|2754.4|17
1635472680000|2021-10-29 01:58:00|2760.9|2754.9|2760.4|2754.4|2761.4|2755.4|2760.4|2754.4|11
1635472690000|2021-10-29 01:58:10|2760.6|2754.6|2760.6|2754.6|2761.1|2755.1|2760.6|2754.6|7
1635472700000|2021-10-29 01:58:20|2760.9|2754.9|2760.6|2754.6|2761.4|2755.4|2760.1|2754.1|9
1635472710000|2021-10-29 01:58:30|2760.9|2754.9|2760.4|2754.4|2760.9|2754.9|2760.1|2754.1|7
1635472720000|2021-10-29 01:58:40|2760.1|2754.1|2759.4|2753.4|2760.1|2754.1|2759.3|2753.3|6
1635472730000|2021-10-29 01:58:50|2759.5|2753.5|2759.3|2753.3|2759.9|2753.9|2759.3|2753.3|8
1635472740000|2021-10-29 01:59:00|2759.4|2753.4|2760.4|2754.4|2760.6|2754.6|2759.4|2753.4|15
1635472750000|2021-10-29 01:59:10|2760.6|2754.6|2760.6|2754.6|2761.4|2755.4|2760.6|2754.6|9
1635472760000|2021-10-29 01:59:20|2761.4|2755.4|2760.9|2754.9|2761.6|2755.6|2760.9|2754.9|7
1635472770000|2021-10-29 01:59:30|2761.1|2755.1|2760.1|2754.1|2761.1|2755.1|2760.1|2754.1|7
1635472780000|2021-10-29 01:59:40|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.1|2754.1|3
1635472790000|2021-10-29 01:59:50|2760.1|2754.1|2760.1|2754.1|2761.1|2755.1|2759.6|2753.6|15
1635472800000|2021-10-29 02:00:00|2760.4|2754.4|2762|2756|2762|2756|2760.4|2754.4|11
1635472810000|2021-10-29 02:00:10|2762.1|2756.1|2762.6|2756.6|2763.6|2757.6|2762|2756|18
1635472820000|2021-10-29 02:00:20|2763.1|2757.1|2763.6|2757.6|2763.6|2757.6|2762.4|2756.4|8
1635472830000|2021-10-29 02:00:30|2763.4|2757.4|2763.1|2757.1|2763.6|2757.6|2763.1|2757.1|6
1635472840000|2021-10-29 02:00:40|2763.4|2757.4|2764.1|2758.1|2764.1|2758.1|2763.4|2757.4|3
1635472850000|2021-10-29 02:00:50|2764.4|2758.4|2764.8|2758.8|2765.1|2759.1|2764.1|2758.1|10
1635472860000|2021-10-29 02:01:00|2764.9|2758.9|2767.1|2761.1|2767.1|2761.1|2764.9|2758.9|18
1635472870000|2021-10-29 02:01:10|2766.9|2760.9|2766.4|2760.4|2767.1|2761.1|2765.9|2759.9|15
1635472880000|2021-10-29 02:01:20|2766.6|2760.6|2765.6|2759.6|2766.6|2760.6|2765.4|2759.4|14
1635472890000|2021-10-29 02:01:30|2765.4|2759.4|2763.4|2757.4|2765.4|2759.4|2763.4|2757.4|8
1635472900000|2021-10-29 02:01:40|2763.1|2757.1|2763.4|2757.4|2763.4|2757.4|2762.6|2756.6|12
1635472910000|2021-10-29 02:01:50|2764.1|2758.1|2764.6|2758.6|2764.6|2758.6|2764.1|2758.1|6
1635472920000|2021-10-29 02:02:00|2764.4|2758.4|2762.6|2756.6|2764.4|2758.4|2762.4|2756.4|11
1635472930000|2021-10-29 02:02:10|2762.9|2756.9|2762.1|2756.1|2763.1|2757.1|2761.1|2755.1|13
1635472940000|2021-10-29 02:02:20|2761.9|2755.9|2762.5|2756.5|2762.5|2756.5|2760.6|2754.6|10
1635472950000|2021-10-29 02:02:30|2762.6|2756.6|2762.5|2756.5|2763.6|2757.6|2762.4|2756.4|15
1635472960000|2021-10-29 02:02:40|2762.8|2756.8|2763|2757|2763.4|2757.4|2762.4|2756.4|8
1635472970000|2021-10-29 02:02:50|2763.1|2757.1|2762.9|2756.9|2763.1|2757.1|2762.9|2756.9|3
1635472980000|2021-10-29 02:03:00|2762.6|2756.6|2764.4|2758.4|2764.4|2758.4|2762.4|2756.4|8
1635472990000|2021-10-29 02:03:10|2764.6|2758.6|2763.4|2757.4|2765.1|2759.1|2763.4|2757.4|10
1635473000000|2021-10-29 02:03:20|2763.6|2757.6|2763.4|2757.4|2763.9|2757.9|2763.4|2757.4|7
1635473010000|2021-10-29 02:03:30|2763.1|2757.1|2762.9|2756.9|2763.1|2757.1|2762.9|2756.9|2
1635473020000|2021-10-29 02:03:40|2762.8|2756.8|2762.6|2756.6|2762.8|2756.8|2762.4|2756.4|3
1635473030000|2021-10-29 02:03:50|2762.9|2756.9|2762.4|2756.4|2762.9|2756.9|2762.4|2756.4|3
1635473040000|2021-10-29 02:04:00|2762.1|2756.1|2760.6|2754.6|2762.4|2756.4|2760.6|2754.6|14
1635473050000|2021-10-29 02:04:10|2760.4|2754.4|2760.9|2754.9|2761.6|2755.6|2760.1|2754.1|13
1635473060000|2021-10-29 02:04:20|2760.6|2754.6|2760.1|2754.1|2761.1|2755.1|2760.1|2754.1|13
1635473070000|2021-10-29 02:04:30|2760.4|2754.4|2759.6|2753.6|2760.6|2754.6|2759.6|2753.6|13
1635473080000|2021-10-29 02:04:40|2759.4|2753.4|2759.6|2753.6|2759.9|2753.9|2759.4|2753.4|4
1635473090000|2021-10-29 02:04:50|2759.4|2753.4|2759.1|2753.1|2759.6|2753.6|2759.1|2753.1|6
1635473100000|2021-10-29 02:05:00|2758.9|2752.9|2756.6|2750.6|2758.9|2752.9|2756.6|2750.6|9
1635473110000|2021-10-29 02:05:10|2756.4|2750.4|2755.1|2749.1|2756.6|2750.6|2755.1|2749.1|12
1635473120000|2021-10-29 02:05:20|2755.4|2749.4|2756.6|2750.6|2757.4|2751.4|2755.4|2749.4|11
1635473130000|2021-10-29 02:05:30|2757.1|2751.1|2755.4|2749.4|2757.6|2751.6|2755.3|2749.3|21
1635473140000|2021-10-29 02:05:40|2755.6|2749.6|2756.1|2750.1|2756.1|2750.1|2755.4|2749.4|7
1635473150000|2021-10-29 02:05:50|2756|2750|2755.3|2749.3|2756|2750|2755.3|2749.3|8
1635473160000|2021-10-29 02:06:00|2755.1|2749.1|2756.9|2750.9|2757.1|2751.1|2755.1|2749.1|17
1635473170000|2021-10-29 02:06:10|2757.1|2751.1|2755.4|2749.4|2757.1|2751.1|2755.4|2749.4|10
1635473180000|2021-10-29 02:06:20|2755.1|2749.1|2756.4|2750.4|2756.4|2750.4|2755|2749|10
1635473190000|2021-10-29 02:06:30|2756.6|2750.6|2756.4|2750.4|2757.9|2751.9|2756.4|2750.4|16
1635473200000|2021-10-29 02:06:40|2756.1|2750.1|2756.4|2750.4|2756.9|2750.9|2755.9|2749.9|12
1635473210000|2021-10-29 02:06:50|2756.1|2750.1|2755.9|2749.9|2756.1|2750.1|2755.9|2749.9|2
1635473220000|2021-10-29 02:07:00|2755.6|2749.6|2755.9|2749.9|2756.1|2750.1|2755.6|2749.6|9
1635473230000|2021-10-29 02:07:10|2755.6|2749.6|2752.6|2746.6|2755.9|2749.9|2752.5|2746.5|10
1635473240000|2021-10-29 02:07:20|2752.5|2746.5|2750.4|2744.4|2752.9|2746.9|2750.3|2744.3|20
1635473250000|2021-10-29 02:07:30|2749.8|2743.8|2750.4|2744.4|2750.6|2744.6|2749.4|2743.4|9
1635473260000|2021-10-29 02:07:40|2750.1|2744.1|2750.3|2744.3|2751.6|2745.6|2749.6|2743.6|18
1635473270000|2021-10-29 02:07:50|2750.4|2744.4|2750.9|2744.9|2751.1|2745.1|2749.1|2743.1|14
1635473280000|2021-10-29 02:08:00|2751|2745|2750.4|2744.4|2751.3|2745.3|2749.3|2743.3|29
1635473290000|2021-10-29 02:08:10|2750.5|2744.5|2748.4|2742.4|2750.6|2744.6|2748|2742|18
1635473300000|2021-10-29 02:08:20|2748.6|2742.6|2748.9|2742.9|2750.6|2744.6|2748.1|2742.1|24
1635473310000|2021-10-29 02:08:30|2749.3|2743.3|2750.4|2744.4|2750.6|2744.6|2748.6|2742.6|16
1635473320000|2021-10-29 02:08:40|2750.6|2744.6|2750.5|2744.5|2751.1|2745.1|2749.4|2743.4|27
1635473330000|2021-10-29 02:08:50|2750.4|2744.4|2748.8|2742.8|2750.9|2744.9|2748.8|2742.8|12
1635473340000|2021-10-29 02:09:00|2747.8|2741.8|2747.9|2741.9|2748.9|2742.9|2747.8|2741.8|16
1635473350000|2021-10-29 02:09:10|2748|2742|2747.1|2741.1|2748|2742|2746.9|2740.9|11
1635473360000|2021-10-29 02:09:20|2747.4|2741.4|2747.1|2741.1|2747.6|2741.6|2746.6|2740.6|16
1635473370000|2021-10-29 02:09:30|2746.9|2740.9|2746.1|2740.1|2746.9|2740.9|2745.6|2739.6|6
1635473380000|2021-10-29 02:09:40|2746.4|2740.4|2745|2739|2746.4|2740.4|2745|2739|10
1635473390000|2021-10-29 02:09:50|2745.1|2739.1|2745.3|2739.3|2745.4|2739.4|2744.8|2738.8|12
1635473400000|2021-10-29 02:10:00|2745.4|2739.4|2748.4|2742.4|2748.4|2742.4|2745.1|2739.1|19
1635473410000|2021-10-29 02:10:10|2748.6|2742.6|2748.1|2742.1|2749.5|2743.5|2747.6|2741.6|14
1635473420000|2021-10-29 02:10:20|2747.9|2741.9|2747.1|2741.1|2748.3|2742.3|2747.1|2741.1|11
1635473430000|2021-10-29 02:10:30|2747.4|2741.4|2746.4|2740.4|2747.8|2741.8|2746.4|2740.4|12
1635473440000|2021-10-29 02:10:40|2746.6|2740.6|2746.9|2740.9|2747.4|2741.4|2746.6|2740.6|4
1635473450000|2021-10-29 02:10:50|2746.8|2740.8|2746.1|2740.1|2746.8|2740.8|2746|2740|5
1635473460000|2021-10-29 02:11:00|2746.4|2740.4|2747.6|2741.6|2747.6|2741.6|2746.4|2740.4|3
1635473470000|2021-10-29 02:11:10|2747.9|2741.9|2748.1|2742.1|2748.1|2742.1|2747.4|2741.4|8
1635473480000|2021-10-29 02:11:20|2747.9|2741.9|2749.4|2743.4|2749.6|2743.6|2747.9|2741.9|13
1635473490000|2021-10-29 02:11:30|2749.1|2743.1|2747.1|2741.1|2749.5|2743.5|2747.1|2741.1|9
1635473500000|2021-10-29 02:11:40|2746.9|2740.9|2746.1|2740.1|2746.9|2740.9|2746.1|2740.1|6
1635473510000|2021-10-29 02:11:50|2746.4|2740.4|2746.4|2740.4|2746.6|2740.6|2746.1|2740.1|6
1635473520000|2021-10-29 02:12:00|2746.6|2740.6|2748.4|2742.4|2748.4|2742.4|2746.4|2740.4|15
1635473530000|2021-10-29 02:12:10|2748.1|2742.1|2745.6|2739.6|2748.1|2742.1|2745.6|2739.6|9
1635473540000|2021-10-29 02:12:20|2745.4|2739.4|2745|2739|2745.4|2739.4|2745|2739|3
1635473550000|2021-10-29 02:12:30|2744.8|2738.8|2743.9|2737.9|2744.8|2738.8|2743.9|2737.9|3
1635473560000|2021-10-29 02:12:40|2743.6|2737.6|2739.6|2733.6|2743.6|2737.6|2739.6|2733.6|7
1635473570000|2021-10-29 02:12:50|2739.4|2733.4|2738.5|2732.5|2739.8|2733.8|2738.3|2732.3|19
1635473580000|2021-10-29 02:13:00|2738.4|2732.4|2744.1|2738.1|2744.4|2738.4|2738.4|2732.4|19
1635473590000|2021-10-29 02:13:10|2743.9|2737.9|2746.6|2740.6|2747.8|2741.8|2743.1|2737.1|15
1635473600000|2021-10-29 02:13:20|2746.9|2740.9|2746.9|2740.9|2748.6|2742.6|2746.6|2740.6|18
1635473610000|2021-10-29 02:13:30|2747.3|2741.3|2744|2738|2748.1|2742.1|2744|2738|19
1635473620000|2021-10-29 02:13:40|2744.3|2738.3|2744.4|2738.4|2745.9|2739.9|2744.3|2738.3|17
1635473630000|2021-10-29 02:13:50|2744.1|2738.1|2744.1|2738.1|2744.9|2738.9|2743.8|2737.8|11
1635473640000|2021-10-29 02:14:00|2744|2738|2744.9|2738.9|2744.9|2738.9|2743.9|2737.9|8
1635473650000|2021-10-29 02:14:10|2745.1|2739.1|2746.4|2740.4|2746.4|2740.4|2745.1|2739.1|10
1635473660000|2021-10-29 02:14:20|2746.8|2740.8|2747.1|2741.1|2748.1|2742.1|2746.1|2740.1|16
1635473670000|2021-10-29 02:14:30|2746.9|2740.9|2747.6|2741.6|2747.6|2741.6|2746.6|2740.6|7
1635473680000|2021-10-29 02:14:40|2748.1|2742.1|2748.6|2742.6|2748.9|2742.9|2747.4|2741.4|19
1635473690000|2021-10-29 02:14:50|2748.1|2742.1|2747.9|2741.9|2748.6|2742.6|2747.1|2741.1|13
1635473700000|2021-10-29 02:15:00|2748.1|2742.1|2749.1|2743.1|2749.1|2743.1|2748.1|2742.1|7
1635473710000|2021-10-29 02:15:10|2748.9|2742.9|2749.3|2743.3|2749.3|2743.3|2748.9|2742.9|2
1635473770000|2021-10-29 02:16:10|2748.9|2742.9|2750.8|2744.8|2750.8|2744.8|2748.6|2742.6|4
1635473780000|2021-10-29 02:16:20|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|2750.5|2744.5|1
1635473790000|2021-10-29 02:16:30|2750.1|2744.1|2750.9|2744.9|2750.9|2744.9|2750.1|2744.1|2
1635473820000|2021-10-29 02:17:00|2751|2745|2751|2745|2751|2745|2751|2745|1
1635473840000|2021-10-29 02:17:20|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|2750.9|2744.9|1
1635473850000|2021-10-29 02:17:30|2751.1|2745.1|2750.4|2744.4|2752.4|2746.4|2750.4|2744.4|4
1635473890000|2021-10-29 02:18:10|2750.6|2744.6|2750.6|2744.6|2750.6|2744.6|2750.6|2744.6|1
1635473950000|2021-10-29 02:19:10|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|1
1635473990000|2021-10-29 02:19:50|2750.6|2744.6|2750.6|2744.6|2750.6|2744.6|2750.6|2744.6|1
1635474120000|2021-10-29 02:22:00|2750.1|2744.1|2747|2741|2750.1|2744.1|2747|2741|3
1635474130000|2021-10-29 02:22:10|2746.9|2740.9|2747.3|2741.3|2747.3|2741.3|2746.9|2740.9|2
1635474140000|2021-10-29 02:22:20|2747.6|2741.6|2747.8|2741.8|2747.8|2741.8|2747.6|2741.6|2
1635474150000|2021-10-29 02:22:30|2747.6|2741.6|2745.9|2739.9|2747.9|2741.9|2745.9|2739.9|3
1635474170000|2021-10-29 02:22:50|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|2745.3|2739.3|1
1635474200000|2021-10-29 02:23:20|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|1
1635474210000|2021-10-29 02:23:30|2742.6|2736.6|2742.6|2736.6|2742.6|2736.6|2742.6|2736.6|1
1635474220000|2021-10-29 02:23:40|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|1
1635474230000|2021-10-29 02:23:50|2743.4|2737.4|2741.8|2735.8|2743.4|2737.4|2741.8|2735.8|2
1635474240000|2021-10-29 02:24:00|2742|2736|2742.5|2736.5|2742.5|2736.5|2741.6|2735.6|4
1635474250000|2021-10-29 02:24:10|2742.9|2736.9|2742.6|2736.6|2742.9|2736.9|2742.6|2736.6|2
1635474260000|2021-10-29 02:24:20|2742.9|2736.9|2742.9|2736.9|2743.6|2737.6|2742.9|2736.9|3
1635474270000|2021-10-29 02:24:30|2742.6|2736.6|2743.1|2737.1|2743.1|2737.1|2742.6|2736.6|3
1635474280000|2021-10-29 02:24:40|2743.6|2737.6|2743.9|2737.9|2743.9|2737.9|2743.6|2737.6|2
1635474330000|2021-10-29 02:25:30|2744.1|2738.1|2746.9|2740.9|2746.9|2740.9|2744.1|2738.1|4
1635474350000|2021-10-29 02:25:50|2746.6|2740.6|2744.5|2738.5|2746.6|2740.6|2744.4|2738.4|6
1635474360000|2021-10-29 02:26:00|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|1
1635474370000|2021-10-29 02:26:10|2743.6|2737.6|2745.1|2739.1|2745.1|2739.1|2743.6|2737.6|5
1635474380000|2021-10-29 02:26:20|2745.4|2739.4|2746.1|2740.1|2746.1|2740.1|2745.4|2739.4|3
1635474390000|2021-10-29 02:26:30|2746.4|2740.4|2747.1|2741.1|2747.8|2741.8|2746.4|2740.4|5
1635474400000|2021-10-29 02:26:40|2746.9|2740.9|2746.6|2740.6|2746.9|2740.9|2746.6|2740.6|2
1635474410000|2021-10-29 02:26:50|2746.9|2740.9|2745.6|2739.6|2748.6|2742.6|2745.6|2739.6|9
1635474420000|2021-10-29 02:27:00|2745.9|2739.9|2745.6|2739.6|2745.9|2739.9|2745.6|2739.6|2
1635474440000|2021-10-29 02:27:20|2745.9|2739.9|2745.6|2739.6|2747.1|2741.1|2745.6|2739.6|3
1635474450000|2021-10-29 02:27:30|2745.9|2739.9|2746.1|2740.1|2746.1|2740.1|2745.9|2739.9|2
1635474460000|2021-10-29 02:27:40|2746.4|2740.4|2746.1|2740.1|2746.9|2740.9|2746.1|2740.1|4
1635474470000|2021-10-29 02:27:50|2746.4|2740.4|2746.4|2740.4|2746.4|2740.4|2746.4|2740.4|1
1635474480000|2021-10-29 02:28:00|2746.6|2740.6|2746.6|2740.6|2746.6|2740.6|2746.6|2740.6|1
1635474490000|2021-10-29 02:28:10|2746.9|2740.9|2748.6|2742.6|2748.6|2742.6|2746.9|2740.9|3
1635474530000|2021-10-29 02:28:50|2748.9|2742.9|2748.6|2742.6|2749.1|2743.1|2748.6|2742.6|4
1635474540000|2021-10-29 02:29:00|2748.9|2742.9|2749.1|2743.1|2749.1|2743.1|2748.9|2742.9|2
1635474550000|2021-10-29 02:29:10|2748.9|2742.9|2749.1|2743.1|2749.1|2743.1|2748.4|2742.4|4
1635474560000|2021-10-29 02:29:20|2748|2742|2749.1|2743.1|2749.1|2743.1|2748|2742|4
1635474570000|2021-10-29 02:29:30|2749.4|2743.4|2749.5|2743.5|2749.5|2743.5|2749.4|2743.4|2
1635474600000|2021-10-29 02:30:00|2749.4|2743.4|2747.9|2741.9|2749.4|2743.4|2747.9|2741.9|20
1635474610000|2021-10-29 02:30:10|2747.6|2741.6|2747.1|2741.1|2748.1|2742.1|2746.9|2740.9|22
1635474620000|2021-10-29 02:30:20|2746.9|2740.9|2745.6|2739.6|2746.9|2740.9|2745.6|2739.6|13
1635474630000|2021-10-29 02:30:30|2745.9|2739.9|2746|2740|2746|2740|2744.1|2738.1|17
1635474640000|2021-10-29 02:30:40|2746.1|2740.1|2744.1|2738.1|2746.6|2740.6|2744.1|2738.1|17
1635474650000|2021-10-29 02:30:50|2744|2738|2743.4|2737.4|2745.3|2739.3|2743.3|2737.3|17
1635474660000|2021-10-29 02:31:00|2743|2737|2742.6|2736.6|2743.6|2737.6|2742|2736|18
1635474670000|2021-10-29 02:31:10|2742.9|2736.9|2744.1|2738.1|2746.1|2740.1|2742.8|2736.8|20
1635474680000|2021-10-29 02:31:20|2743.9|2737.9|2744.9|2738.9|2745.6|2739.6|2742.9|2736.9|24
1635474690000|2021-10-29 02:31:30|2744.6|2738.6|2747.9|2741.9|2748.1|2742.1|2744.6|2738.6|19
1635474700000|2021-10-29 02:31:40|2747.6|2741.6|2744.3|2738.3|2747.6|2741.6|2744.3|2738.3|17
1635474710000|2021-10-29 02:31:50|2744.1|2738.1|2745|2739|2745|2739|2741.9|2735.9|25
1635474720000|2021-10-29 02:32:00|2745.3|2739.3|2748.4|2742.4|2748.4|2742.4|2745|2739|15
1635474730000|2021-10-29 02:32:10|2748.1|2742.1|2748.6|2742.6|2748.9|2742.9|2747|2741|17
1635474740000|2021-10-29 02:32:20|2748.9|2742.9|2749.1|2743.1|2749.4|2743.4|2748.9|2742.9|4
1635474750000|2021-10-29 02:32:30|2748.9|2742.9|2748.4|2742.4|2749.1|2743.1|2747.9|2741.9|8
1635474760000|2021-10-29 02:32:40|2748.6|2742.6|2749.4|2743.4|2749.4|2743.4|2748.1|2742.1|15
1635474770000|2021-10-29 02:32:50|2749.1|2743.1|2747.9|2741.9|2749.1|2743.1|2747.4|2741.4|14
1635474780000|2021-10-29 02:33:00|2747.4|2741.4|2749.1|2743.1|2749.1|2743.1|2747.4|2741.4|11
1635474790000|2021-10-29 02:33:10|2749.4|2743.4|2748.6|2742.6|2749.5|2743.5|2748.1|2742.1|16
1635474800000|2021-10-29 02:33:20|2748.3|2742.3|2751.4|2745.4|2751.4|2745.4|2748.3|2742.3|16
1635474810000|2021-10-29 02:33:30|2751.1|2745.1|2751.1|2745.1|2751.4|2745.4|2749.6|2743.6|16
1635474820000|2021-10-29 02:33:40|2750.9|2744.9|2750.6|2744.6|2751.6|2745.6|2749.9|2743.9|18
1635474830000|2021-10-29 02:33:50|2750.9|2744.9|2751.6|2745.6|2751.6|2745.6|2750.9|2744.9|4
1635474840000|2021-10-29 02:34:00|2751.9|2745.9|2752.1|2746.1|2752.5|2746.5|2751.6|2745.6|13
1635474850000|2021-10-29 02:34:10|2752.3|2746.3|2749.4|2743.4|2752.4|2746.4|2748.9|2742.9|19
1635474860000|2021-10-29 02:34:20|2749.6|2743.6|2749.4|2743.4|2751.4|2745.4|2748.5|2742.5|21
1635474870000|2021-10-29 02:34:30|2749.6|2743.6|2749.9|2743.9|2750|2744|2748.4|2742.4|17
1635474880000|2021-10-29 02:34:40|2750.1|2744.1|2751|2745|2751.9|2745.9|2750.1|2744.1|15
1635474890000|2021-10-29 02:34:50|2751.1|2745.1|2750.6|2744.6|2751.1|2745.1|2750.6|2744.6|7
1635474900000|2021-10-29 02:35:00|2750.9|2744.9|2750.1|2744.1|2751.9|2745.9|2750.1|2744.1|19
1635474910000|2021-10-29 02:35:10|2750|2744|2748.9|2742.9|2750.1|2744.1|2748.9|2742.9|12
1635474920000|2021-10-29 02:35:20|2749.1|2743.1|2749.6|2743.6|2749.6|2743.6|2748.1|2742.1|10
1635474930000|2021-10-29 02:35:30|2749.9|2743.9|2749.6|2743.6|2750.5|2744.5|2749.6|2743.6|12
1635474940000|2021-10-29 02:35:40|2749.9|2743.9|2747.5|2741.5|2751.1|2745.1|2747.5|2741.5|15
1635474950000|2021-10-29 02:35:50|2747.4|2741.4|2747.1|2741.1|2749|2743|2746.9|2740.9|17
1635474960000|2021-10-29 02:36:00|2747.4|2741.4|2747.9|2741.9|2749.1|2743.1|2747.4|2741.4|19
1635474970000|2021-10-29 02:36:10|2748.1|2742.1|2749.4|2743.4|2749.4|2743.4|2747.4|2741.4|20
1635474980000|2021-10-29 02:36:20|2749.6|2743.6|2750.1|2744.1|2750.6|2744.6|2749.4|2743.4|6
1635474990000|2021-10-29 02:36:30|2750.6|2744.6|2751.1|2745.1|2751.1|2745.1|2749.6|2743.6|18
1635475000000|2021-10-29 02:36:40|2750.9|2744.9|2749.6|2743.6|2750.9|2744.9|2749.1|2743.1|4
1635475010000|2021-10-29 02:36:50|2749.9|2743.9|2750.1|2744.1|2751.4|2745.4|2749.9|2743.9|14
1635475020000|2021-10-29 02:37:00|2750|2744|2751.4|2745.4|2751.4|2745.4|2749.8|2743.8|12
1635475030000|2021-10-29 02:37:10|2751.8|2745.8|2751.6|2745.6|2751.9|2745.9|2751.3|2745.3|8
1635475040000|2021-10-29 02:37:20|2751.4|2745.4|2750.6|2744.6|2751.6|2745.6|2750.6|2744.6|8
1635475050000|2021-10-29 02:37:30|2750.9|2744.9|2750.6|2744.6|2750.9|2744.9|2750.4|2744.4|5
1635475060000|2021-10-29 02:37:40|2750.9|2744.9|2751.4|2745.4|2751.4|2745.4|2750.6|2744.6|7
1635475080000|2021-10-29 02:38:00|2751.5|2745.5|2751.4|2745.4|2751.5|2745.5|2751.4|2745.4|2
1635475090000|2021-10-29 02:38:10|2751.5|2745.5|2751.1|2745.1|2751.8|2745.8|2751.1|2745.1|9
1635475100000|2021-10-29 02:38:20|2751.4|2745.4|2752.3|2746.3|2752.3|2746.3|2751.4|2745.4|11
1635475110000|2021-10-29 02:38:30|2752.1|2746.1|2751.4|2745.4|2752.1|2746.1|2751.4|2745.4|5
1635475120000|2021-10-29 02:38:40|2751.6|2745.6|2752.1|2746.1|2752.3|2746.3|2751.6|2745.6|10
1635475130000|2021-10-29 02:38:50|2752.3|2746.3|2752.3|2746.3|2752.5|2746.5|2751.6|2745.6|8
1635475140000|2021-10-29 02:39:00|2752.1|2746.1|2753.5|2747.5|2753.5|2747.5|2752.1|2746.1|8
1635475150000|2021-10-29 02:39:10|2753.3|2747.3|2752.4|2746.4|2753.3|2747.3|2752.4|2746.4|7
1635475160000|2021-10-29 02:39:20|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|4
1635475170000|2021-10-29 02:39:30|2752.8|2746.8|2752.1|2746.1|2753.4|2747.4|2752.1|2746.1|8
1635475180000|2021-10-29 02:39:40|2751.6|2745.6|2752.1|2746.1|2752.1|2746.1|2751.6|2745.6|3
1635475190000|2021-10-29 02:39:50|2751.9|2745.9|2750.4|2744.4|2751.9|2745.9|2750.4|2744.4|7
1635475200000|2021-10-29 02:40:00|2750.3|2744.3|2749.9|2743.9|2750.4|2744.4|2749.6|2743.6|6
1635475220000|2021-10-29 02:40:20|2750|2744|2752.4|2746.4|2752.6|2746.6|2750|2744|12
1635475230000|2021-10-29 02:40:30|2752.5|2746.5|2752.4|2746.4|2752.6|2746.6|2752.4|2746.4|5
1635475240000|2021-10-29 02:40:40|2752.1|2746.1|2752.1|2746.1|2753.1|2747.1|2752.1|2746.1|8
1635475250000|2021-10-29 02:40:50|2752.3|2746.3|2752.1|2746.1|2752.5|2746.5|2752.1|2746.1|5
1635475260000|2021-10-29 02:41:00|2752.3|2746.3|2752.4|2746.4|2752.5|2746.5|2752.3|2746.3|6
1635475270000|2021-10-29 02:41:10|2752.6|2746.6|2753.1|2747.1|2753.1|2747.1|2752.4|2746.4|5
1635475280000|2021-10-29 02:41:20|2752.9|2746.9|2752.9|2746.9|2753.1|2747.1|2752.4|2746.4|9
1635475290000|2021-10-29 02:41:30|2753.1|2747.1|2752.1|2746.1|2753.1|2747.1|2752.1|2746.1|9
1635475300000|2021-10-29 02:41:40|2752.4|2746.4|2753.1|2747.1|2753.1|2747.1|2752.4|2746.4|6
1635475310000|2021-10-29 02:41:50|2752.9|2746.9|2752.4|2746.4|2752.9|2746.9|2751.9|2745.9|11
1635475320000|2021-10-29 02:42:00|2752.5|2746.5|2752.5|2746.5|2753.1|2747.1|2752.4|2746.4|9
1635475330000|2021-10-29 02:42:10|2752.4|2746.4|2753.1|2747.1|2753.1|2747.1|2751.1|2745.1|12
1635475340000|2021-10-29 02:42:20|2753.3|2747.3|2753.1|2747.1|2753.3|2747.3|2752.5|2746.5|9
1635475350000|2021-10-29 02:42:30|2753|2747|2754.9|2748.9|2754.9|2748.9|2752.6|2746.6|8
1635475360000|2021-10-29 02:42:40|2754.6|2748.6|2755.1|2749.1|2755.1|2749.1|2753.4|2747.4|9
1635475370000|2021-10-29 02:42:50|2754.9|2748.9|2754.4|2748.4|2754.9|2748.9|2754.1|2748.1|8
1635475380000|2021-10-29 02:43:00|2754.6|2748.6|2754.4|2748.4|2754.9|2748.9|2754.4|2748.4|6
1635475390000|2021-10-29 02:43:10|2754.1|2748.1|2755.9|2749.9|2755.9|2749.9|2754.1|2748.1|11
1635475400000|2021-10-29 02:43:20|2755.6|2749.6|2754.3|2748.3|2755.6|2749.6|2754.3|2748.3|6
1635475410000|2021-10-29 02:43:30|2754.1|2748.1|2754.9|2748.9|2754.9|2748.9|2754.1|2748.1|4
1635475420000|2021-10-29 02:43:40|2754.6|2748.6|2754.4|2748.4|2754.6|2748.6|2754.4|2748.4|2
1635475430000|2021-10-29 02:43:50|2754.1|2748.1|2754.1|2748.1|2754.1|2748.1|2754.1|2748.1|1
1635475440000|2021-10-29 02:44:00|2754.4|2748.4|2753.1|2747.1|2754.4|2748.4|2753.1|2747.1|3
1635475450000|2021-10-29 02:44:10|2753|2747|2753.1|2747.1|2753.3|2747.3|2753|2747|3
1635475460000|2021-10-29 02:44:20|2753|2747|2752.5|2746.5|2753|2747|2752|2746|5
1635475470000|2021-10-29 02:44:30|2752.9|2746.9|2753.4|2747.4|2753.6|2747.6|2752.6|2746.6|7
1635475480000|2021-10-29 02:44:40|2753.6|2747.6|2752.4|2746.4|2754.4|2748.4|2752.4|2746.4|7
1635475490000|2021-10-29 02:44:50|2752.1|2746.1|2752|2746|2752.5|2746.5|2751.9|2745.9|7
1635475500000|2021-10-29 02:45:00|2751.9|2745.9|2753.4|2747.4|2753.4|2747.4|2751.6|2745.6|7
1635475510000|2021-10-29 02:45:10|2753.1|2747.1|2754.3|2748.3|2754.3|2748.3|2752.9|2746.9|5
1635475520000|2021-10-29 02:45:20|2753.9|2747.9|2753.4|2747.4|2754.3|2748.3|2752.9|2746.9|7
1635475530000|2021-10-29 02:45:30|2753.6|2747.6|2753.1|2747.1|2754.6|2748.6|2753.1|2747.1|10
1635475540000|2021-10-29 02:45:40|2753.4|2747.4|2753.9|2747.9|2754.1|2748.1|2753.4|2747.4|4
1635475550000|2021-10-29 02:45:50|2754|2748|2755.4|2749.4|2755.6|2749.6|2754|2748|9
1635475560000|2021-10-29 02:46:00|2755.1|2749.1|2756.3|2750.3|2756.3|2750.3|2755.1|2749.1|9
1635475570000|2021-10-29 02:46:10|2756.1|2750.1|2756.9|2750.9|2756.9|2750.9|2756.1|2750.1|4
1635475580000|2021-10-29 02:46:20|2756.6|2750.6|2756.4|2750.4|2756.6|2750.6|2756.1|2750.1|4
1635475590000|2021-10-29 02:46:30|2756.6|2750.6|2756.4|2750.4|2756.6|2750.6|2756.4|2750.4|4
1635475600000|2021-10-29 02:46:40|2756.6|2750.6|2758.3|2752.3|2758.3|2752.3|2756.6|2750.6|11
1635475610000|2021-10-29 02:46:50|2758.4|2752.4|2757.1|2751.1|2758.9|2752.9|2757.1|2751.1|9
1635475620000|2021-10-29 02:47:00|2757.4|2751.4|2755.6|2749.6|2757.6|2751.6|2754.6|2748.6|20
1635475630000|2021-10-29 02:47:10|2755.9|2749.9|2756.4|2750.4|2757.1|2751.1|2755.3|2749.3|12
1635475640000|2021-10-29 02:47:20|2756.5|2750.5|2756.9|2750.9|2758.4|2752.4|2756.5|2750.5|18
1635475650000|2021-10-29 02:47:30|2756.6|2750.6|2758.1|2752.1|2758.1|2752.1|2756.4|2750.4|10
1635475660000|2021-10-29 02:47:40|2758.4|2752.4|2757.3|2751.3|2758.6|2752.6|2757.1|2751.1|9
1635475670000|2021-10-29 02:47:50|2756.9|2750.9|2757.4|2751.4|2757.6|2751.6|2756.6|2750.6|12
1635475680000|2021-10-29 02:48:00|2757.3|2751.3|2757.1|2751.1|2759.6|2753.6|2757.1|2751.1|14
1635475690000|2021-10-29 02:48:10|2757.4|2751.4|2758.4|2752.4|2758.5|2752.5|2757.4|2751.4|6
1635475700000|2021-10-29 02:48:20|2758.1|2752.1|2759.1|2753.1|2759.1|2753.1|2757.4|2751.4|13
1635475710000|2021-10-29 02:48:30|2758.9|2752.9|2759|2753|2759.6|2753.6|2758.6|2752.6|13
1635475720000|2021-10-29 02:48:40|2759.1|2753.1|2759|2753|2759.1|2753.1|2758.6|2752.6|4
1635475730000|2021-10-29 02:48:50|2758.9|2752.9|2757.4|2751.4|2758.9|2752.9|2757.1|2751.1|8
1635475740000|2021-10-29 02:49:00|2757.1|2751.1|2756.4|2750.4|2757.1|2751.1|2756.4|2750.4|4
1635475750000|2021-10-29 02:49:10|2756.1|2750.1|2758.4|2752.4|2758.6|2752.6|2756.1|2750.1|12
1635475760000|2021-10-29 02:49:20|2759.3|2753.3|2758.6|2752.6|2759.3|2753.3|2758.4|2752.4|4
1635475770000|2021-10-29 02:49:30|2758.8|2752.8|2757.1|2751.1|2758.8|2752.8|2757.1|2751.1|7
1635475780000|2021-10-29 02:49:40|2757.4|2751.4|2757.3|2751.3|2758.1|2752.1|2757.1|2751.1|8
1635475790000|2021-10-29 02:49:50|2757.1|2751.1|2757.4|2751.4|2757.9|2751.9|2756.6|2750.6|15
1635475800000|2021-10-29 02:50:00|2757.5|2751.5|2759.1|2753.1|2760.1|2754.1|2757.5|2751.5|14
1635475810000|2021-10-29 02:50:10|2759.4|2753.4|2759.4|2753.4|2760.9|2754.9|2759.4|2753.4|7
1635475820000|2021-10-29 02:50:20|2759.6|2753.6|2760.1|2754.1|2760.1|2754.1|2758.9|2752.9|10
1635475830000|2021-10-29 02:50:30|2759.6|2753.6|2761.4|2755.4|2761.4|2755.4|2759.6|2753.6|11
1635475840000|2021-10-29 02:50:40|2761.3|2755.3|2761.6|2755.6|2761.6|2755.6|2760.9|2754.9|6
1635475850000|2021-10-29 02:50:50|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2760.9|2754.9|5
1635475860000|2021-10-29 02:51:00|2761.6|2755.6|2763.1|2757.1|2763.4|2757.4|2761.4|2755.4|15
1635475870000|2021-10-29 02:51:10|2762.4|2756.4|2763.1|2757.1|2763.1|2757.1|2761.6|2755.6|16
1635475880000|2021-10-29 02:51:20|2762.9|2756.9|2762.1|2756.1|2763.1|2757.1|2762.1|2756.1|10
1635475890000|2021-10-29 02:51:30|2762|2756|2761.5|2755.5|2762.4|2756.4|2761.5|2755.5|7
1635475900000|2021-10-29 02:51:40|2761.6|2755.6|2761.1|2755.1|2761.8|2755.8|2761.1|2755.1|6
1635475910000|2021-10-29 02:51:50|2760.9|2754.9|2759.3|2753.3|2760.9|2754.9|2759.1|2753.1|8
1635475920000|2021-10-29 02:52:00|2759.4|2753.4|2758.9|2752.9|2760.4|2754.4|2758.9|2752.9|8
1635475930000|2021-10-29 02:52:10|2758.6|2752.6|2758.6|2752.6|2759.1|2753.1|2758.1|2752.1|10
1635475940000|2021-10-29 02:52:20|2758.4|2752.4|2757.4|2751.4|2759.4|2753.4|2757.4|2751.4|12
1635475950000|2021-10-29 02:52:30|2757.3|2751.3|2755.5|2749.5|2757.3|2751.3|2755.5|2749.5|5
1635475960000|2021-10-29 02:52:40|2755.9|2749.9|2756.8|2750.8|2756.8|2750.8|2755.9|2749.9|13
1635475970000|2021-10-29 02:52:50|2756.6|2750.6|2756.6|2750.6|2756.9|2750.9|2756.4|2750.4|7
1635475980000|2021-10-29 02:53:00|2756.4|2750.4|2757|2751|2757|2751|2756.4|2750.4|8
1635475990000|2021-10-29 02:53:10|2756.9|2750.9|2754.6|2748.6|2756.9|2750.9|2754.6|2748.6|8
1635476000000|2021-10-29 02:53:20|2754.9|2748.9|2755.9|2749.9|2755.9|2749.9|2754.9|2748.9|9
1635476010000|2021-10-29 02:53:30|2756.1|2750.1|2755.1|2749.1|2756.4|2750.4|2755.1|2749.1|6
1635476020000|2021-10-29 02:53:40|2755.4|2749.4|2754.6|2748.6|2755.6|2749.6|2754.1|2748.1|10
1635476030000|2021-10-29 02:53:50|2754.4|2748.4|2754.5|2748.5|2755|2749|2754.1|2748.1|12
1635476040000|2021-10-29 02:54:00|2754.6|2748.6|2755.9|2749.9|2755.9|2749.9|2754.6|2748.6|8
1635476050000|2021-10-29 02:54:10|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|2755.8|2749.8|1
1635476060000|2021-10-29 02:54:20|2755.6|2749.6|2755.1|2749.1|2755.6|2749.6|2755.1|2749.1|3
1635476070000|2021-10-29 02:54:30|2754.9|2748.9|2754.4|2748.4|2754.9|2748.9|2754.4|2748.4|3
1635476080000|2021-10-29 02:54:40|2754.3|2748.3|2753.3|2747.3|2754.3|2748.3|2753.1|2747.1|9
1635476090000|2021-10-29 02:54:50|2753.4|2747.4|2752.6|2746.6|2753.6|2747.6|2752.6|2746.6|7
1635476100000|2021-10-29 02:55:00|2752.9|2746.9|2752.9|2746.9|2753|2747|2752.8|2746.8|7
1635476110000|2021-10-29 02:55:10|2753.4|2747.4|2752.1|2746.1|2753.6|2747.6|2752.1|2746.1|9
1635476120000|2021-10-29 02:55:20|2752.4|2746.4|2751.4|2745.4|2752.4|2746.4|2751.4|2745.4|2
1635476130000|2021-10-29 02:55:30|2751|2745|2749.6|2743.6|2751|2745|2749.4|2743.4|6
1635476140000|2021-10-29 02:55:40|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|2749.3|2743.3|3
1635476160000|2021-10-29 02:56:00|2749.6|2743.6|2749.4|2743.4|2749.6|2743.6|2748.9|2742.9|4
1635476180000|2021-10-29 02:56:20|2749.9|2743.9|2750.4|2744.4|2750.6|2744.6|2749.9|2743.9|5
1635476200000|2021-10-29 02:56:40|2750.6|2744.6|2749.6|2743.6|2750.6|2744.6|2749.6|2743.6|5
1635476210000|2021-10-29 02:56:50|2749.4|2743.4|2746.6|2740.6|2749.5|2743.5|2746.6|2740.6|10
1635476220000|2021-10-29 02:57:00|2746.4|2740.4|2746.6|2740.6|2746.9|2740.9|2746.4|2740.4|5
1635476230000|2021-10-29 02:57:10|2746.5|2740.5|2746.3|2740.3|2746.5|2740.5|2746.1|2740.1|4
1635476240000|2021-10-29 02:57:20|2746.4|2740.4|2748.6|2742.6|2748.6|2742.6|2746.4|2740.4|14
1635476250000|2021-10-29 02:57:30|2749|2743|2749.1|2743.1|2749.9|2743.9|2749|2743|8
1635476260000|2021-10-29 02:57:40|2749.4|2743.4|2749.6|2743.6|2750|2744|2749.4|2743.4|7
1635476270000|2021-10-29 02:57:50|2749.9|2743.9|2748.9|2742.9|2749.9|2743.9|2748.9|2742.9|8
1635476280000|2021-10-29 02:58:00|2748.6|2742.6|2747.6|2741.6|2748.6|2742.6|2747.6|2741.6|5
1635476290000|2021-10-29 02:58:10|2747.9|2741.9|2745.9|2739.9|2747.9|2741.9|2745.1|2739.1|18
1635476300000|2021-10-29 02:58:20|2746.1|2740.1|2747.6|2741.6|2747.6|2741.6|2746.1|2740.1|2
1635476310000|2021-10-29 02:58:30|2747.5|2741.5|2745.6|2739.6|2747.5|2741.5|2745.6|2739.6|8
1635476320000|2021-10-29 02:58:40|2745.9|2739.9|2745.8|2739.8|2745.9|2739.9|2745.4|2739.4|5
1635476330000|2021-10-29 02:58:50|2745.9|2739.9|2746.9|2740.9|2746.9|2740.9|2745.8|2739.8|6
1635476340000|2021-10-29 02:59:00|2747.1|2741.1|2747.6|2741.6|2748.1|2742.1|2747.1|2741.1|5
1635476350000|2021-10-29 02:59:10|2747.9|2741.9|2748.4|2742.4|2748.4|2742.4|2747.9|2741.9|6
1635476360000|2021-10-29 02:59:20|2748.1|2742.1|2747.9|2741.9|2748.1|2742.1|2747.9|2741.9|6
1635476370000|2021-10-29 02:59:30|2747.6|2741.6|2745.9|2739.9|2747.6|2741.6|2745.9|2739.9|7
1635476380000|2021-10-29 02:59:40|2745.6|2739.6|2745.1|2739.1|2745.6|2739.6|2745.1|2739.1|5
1635476390000|2021-10-29 02:59:50|2744.9|2738.9|2745.1|2739.1|2745.1|2739.1|2744.4|2738.4|6
1635476400000|2021-10-29 03:00:00|2744.9|2738.9|2745.1|2739.1|2745.1|2739.1|2744.4|2738.4|7
1635476410000|2021-10-29 03:00:10|2744.9|2738.9|2743.9|2737.9|2744.9|2738.9|2743.8|2737.8|9
1635476420000|2021-10-29 03:00:20|2743.6|2737.6|2742.4|2736.4|2743.6|2737.6|2742.4|2736.4|2
1635476430000|2021-10-29 03:00:30|2742.1|2736.1|2740.9|2734.9|2742.1|2736.1|2740.6|2734.6|5
1635476440000|2021-10-29 03:00:40|2741.1|2735.1|2741.4|2735.4|2742.1|2736.1|2740.6|2734.6|11
1635476450000|2021-10-29 03:00:50|2741.1|2735.1|2740.6|2734.6|2741.4|2735.4|2739.9|2733.9|13
1635476460000|2021-10-29 03:01:00|2740.4|2734.4|2740.1|2734.1|2740.4|2734.4|2739.6|2733.6|9
1635476470000|2021-10-29 03:01:10|2740.4|2734.4|2740.4|2734.4|2740.6|2734.6|2740.1|2734.1|6
1635476480000|2021-10-29 03:01:20|2740.1|2734.1|2739.6|2733.6|2740.1|2734.1|2739.6|2733.6|3
1635476490000|2021-10-29 03:01:30|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|1
1635476500000|2021-10-29 03:01:40|2739.4|2733.4|2738.9|2732.9|2739.4|2733.4|2738.9|2732.9|7
1635476510000|2021-10-29 03:01:50|2738.8|2732.8|2737.4|2731.4|2738.8|2732.8|2737.4|2731.4|4
1635476520000|2021-10-29 03:02:00|2737.1|2731.1|2739.1|2733.1|2739.1|2733.1|2737.1|2731.1|13
1635476530000|2021-10-29 03:02:10|2739.3|2733.3|2738.6|2732.6|2739.6|2733.6|2737.6|2731.6|9
1635476540000|2021-10-29 03:02:20|2738.8|2732.8|2739.5|2733.5|2739.5|2733.5|2738.8|2732.8|4
1635476550000|2021-10-29 03:02:30|2739.6|2733.6|2740.1|2734.1|2740.1|2734.1|2739.4|2733.4|11
1635476560000|2021-10-29 03:02:40|2740.3|2734.3|2739|2733|2740.6|2734.6|2739|2733|11
1635476570000|2021-10-29 03:02:50|2738.6|2732.6|2738.9|2732.9|2738.9|2732.9|2737.6|2731.6|11
1635476580000|2021-10-29 03:03:00|2738.6|2732.6|2738.4|2732.4|2738.9|2732.9|2738.4|2732.4|8
1635476590000|2021-10-29 03:03:10|2738.6|2732.6|2739.1|2733.1|2739.1|2733.1|2738.6|2732.6|7
1635476600000|2021-10-29 03:03:20|2739.4|2733.4|2740.1|2734.1|2741.1|2735.1|2739.4|2733.4|12
1635476610000|2021-10-29 03:03:30|2740.4|2734.4|2739.4|2733.4|2740.4|2734.4|2738.6|2732.6|10
1635476620000|2021-10-29 03:03:40|2739.9|2733.9|2739.1|2733.1|2739.9|2733.9|2739.1|2733.1|4
1635476630000|2021-10-29 03:03:50|2738.9|2732.9|2739.6|2733.6|2739.6|2733.6|2738.8|2732.8|3
1635476640000|2021-10-29 03:04:00|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|1
1635476650000|2021-10-29 03:04:10|2740.1|2734.1|2740.4|2734.4|2740.6|2734.6|2740.1|2734.1|6
1635476660000|2021-10-29 03:04:20|2740.6|2734.6|2740.1|2734.1|2740.6|2734.6|2740.1|2734.1|3
1635476670000|2021-10-29 03:04:30|2739.9|2733.9|2739.4|2733.4|2739.9|2733.9|2739.4|2733.4|5
1635476680000|2021-10-29 03:04:40|2739.8|2733.8|2740.4|2734.4|2740.4|2734.4|2739.8|2733.8|4
1635476690000|2021-10-29 03:04:50|2740.1|2734.1|2740.1|2734.1|2740.1|2734.1|2740.1|2734.1|1
1635476700000|2021-10-29 03:05:00|2739.9|2733.9|2741.4|2735.4|2741.4|2735.4|2739.4|2733.4|8
1635476710000|2021-10-29 03:05:10|2741.1|2735.1|2740.6|2734.6|2741.1|2735.1|2740.6|2734.6|3
1635476720000|2021-10-29 03:05:20|2740.9|2734.9|2738.9|2732.9|2740.9|2734.9|2738.9|2732.9|10
1635476730000|2021-10-29 03:05:30|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2738.1|2732.1|7
1635476740000|2021-10-29 03:05:40|2738.6|2732.6|2738.9|2732.9|2738.9|2732.9|2738.6|2732.6|2
1635476750000|2021-10-29 03:05:50|2739.1|2733.1|2739.1|2733.1|2739.6|2733.6|2739.1|2733.1|4
1635476760000|2021-10-29 03:06:00|2739.4|2733.4|2739.9|2733.9|2739.9|2733.9|2739.4|2733.4|3
1635476770000|2021-10-29 03:06:10|2740.4|2734.4|2741.9|2735.9|2741.9|2735.9|2740.4|2734.4|5
1635476780000|2021-10-29 03:06:20|2742.1|2736.1|2741.9|2735.9|2742.1|2736.1|2741.9|2735.9|2
1635476790000|2021-10-29 03:06:30|2742|2736|2744.6|2738.6|2744.6|2738.6|2742|2736|3
1635476800000|2021-10-29 03:06:40|2744.4|2738.4|2744.6|2738.6|2744.9|2738.9|2744.4|2738.4|9
1635476810000|2021-10-29 03:06:50|2744.9|2738.9|2743.4|2737.4|2744.9|2738.9|2743.4|2737.4|9
1635476820000|2021-10-29 03:07:00|2743.1|2737.1|2743.8|2737.8|2744.6|2738.6|2743.1|2737.1|13
1635476830000|2021-10-29 03:07:10|2743.6|2737.6|2745.6|2739.6|2745.6|2739.6|2742.8|2736.8|12
1635476840000|2021-10-29 03:07:20|2745.8|2739.8|2746.4|2740.4|2746.4|2740.4|2745.6|2739.6|9
1635476850000|2021-10-29 03:07:30|2746.6|2740.6|2746.6|2740.6|2747.6|2741.6|2745.9|2739.9|14
1635476860000|2021-10-29 03:07:40|2746.9|2740.9|2746.6|2740.6|2747.6|2741.6|2746.4|2740.4|14
1635476870000|2021-10-29 03:07:50|2746.4|2740.4|2746.1|2740.1|2746.4|2740.4|2744.9|2738.9|12
1635476880000|2021-10-29 03:08:00|2745.9|2739.9|2745.4|2739.4|2747.1|2741.1|2744.8|2738.8|15
1635476890000|2021-10-29 03:08:10|2745.1|2739.1|2744.6|2738.6|2745.1|2739.1|2743.8|2737.8|11
1635476900000|2021-10-29 03:08:20|2744.1|2738.1|2745.5|2739.5|2745.9|2739.9|2744.1|2738.1|8
1635476910000|2021-10-29 03:08:30|2745.4|2739.4|2745.5|2739.5|2745.5|2739.5|2744.1|2738.1|10
1635476920000|2021-10-29 03:08:40|2745.3|2739.3|2745.6|2739.6|2746.4|2740.4|2745.3|2739.3|7
1635476930000|2021-10-29 03:08:50|2745.1|2739.1|2745.9|2739.9|2746.4|2740.4|2745.1|2739.1|10
1635476940000|2021-10-29 03:09:00|2745.6|2739.6|2744.6|2738.6|2745.6|2739.6|2744.6|2738.6|6
1635476950000|2021-10-29 03:09:10|2744.5|2738.5|2745.3|2739.3|2745.5|2739.5|2743.9|2737.9|16
1635476960000|2021-10-29 03:09:20|2745.1|2739.1|2743.5|2737.5|2745.1|2739.1|2743.5|2737.5|7
1635476970000|2021-10-29 03:09:30|2743.3|2737.3|2743.6|2737.6|2743.8|2737.8|2742.6|2736.6|14
1635476980000|2021-10-29 03:09:40|2743.4|2737.4|2742.1|2736.1|2743.4|2737.4|2741.8|2735.8|8
1635476990000|2021-10-29 03:09:50|2741.9|2735.9|2742.4|2736.4|2742.4|2736.4|2741.6|2735.6|15
1635477000000|2021-10-29 03:10:00|2742.1|2736.1|2743|2737|2743.4|2737.4|2741.9|2735.9|10
1635477010000|2021-10-29 03:10:10|2742.9|2736.9|2743.6|2737.6|2744.9|2738.9|2742.9|2736.9|15
1635477020000|2021-10-29 03:10:20|2744.4|2738.4|2744.6|2738.6|2745.1|2739.1|2744.1|2738.1|8
1635477030000|2021-10-29 03:10:30|2744.5|2738.5|2745.1|2739.1|2745.9|2739.9|2744.1|2738.1|12
1635477040000|2021-10-29 03:10:40|2745.4|2739.4|2746.4|2740.4|2746.4|2740.4|2745.4|2739.4|7
1635477050000|2021-10-29 03:10:50|2746.1|2740.1|2746.6|2740.6|2746.6|2740.6|2745.6|2739.6|16
1635477060000|2021-10-29 03:11:00|2746.4|2740.4|2747.9|2741.9|2748.1|2742.1|2746.4|2740.4|13
1635477070000|2021-10-29 03:11:10|2747.4|2741.4|2748.4|2742.4|2748.6|2742.6|2747.4|2741.4|10
1635477080000|2021-10-29 03:11:20|2748.6|2742.6|2748.6|2742.6|2750.1|2744.1|2748.6|2742.6|13
1635477090000|2021-10-29 03:11:30|2747.9|2741.9|2746.9|2740.9|2747.9|2741.9|2746.6|2740.6|5
1635477100000|2021-10-29 03:11:40|2746.6|2740.6|2745.4|2739.4|2746.6|2740.6|2745.1|2739.1|7
1635477110000|2021-10-29 03:11:50|2745.3|2739.3|2745.4|2739.4|2745.4|2739.4|2745.3|2739.3|4
1635477120000|2021-10-29 03:12:00|2745.9|2739.9|2746.5|2740.5|2747.1|2741.1|2745.6|2739.6|12
1635477130000|2021-10-29 03:12:10|2746.6|2740.6|2747.6|2741.6|2747.9|2741.9|2746.6|2740.6|8
1635477140000|2021-10-29 03:12:20|2747.9|2741.9|2747.9|2741.9|2748.1|2742.1|2747.9|2741.9|3
1635477150000|2021-10-29 03:12:30|2748.1|2742.1|2748.1|2742.1|2748.1|2742.1|2747.9|2741.9|3
1635477160000|2021-10-29 03:12:40|2747.9|2741.9|2747|2741|2747.9|2741.9|2747|2741|3
1635477170000|2021-10-29 03:12:50|2746.8|2740.8|2746|2740|2746.8|2740.8|2746|2740|2
1635477180000|2021-10-29 03:13:00|2745.9|2739.9|2745.5|2739.5|2745.9|2739.9|2745.4|2739.4|6
1635477190000|2021-10-29 03:13:10|2745.9|2739.9|2745.6|2739.6|2746|2740|2745.5|2739.5|8
1635477200000|2021-10-29 03:13:20|2745.4|2739.4|2744.6|2738.6|2745.4|2739.4|2744.4|2738.4|8
1635477210000|2021-10-29 03:13:30|2744.9|2738.9|2745.4|2739.4|2745.4|2739.4|2744.9|2738.9|2
1635477220000|2021-10-29 03:13:40|2745.5|2739.5|2745.4|2739.4|2745.5|2739.5|2745.1|2739.1|4
1635477230000|2021-10-29 03:13:50|2745.6|2739.6|2746.4|2740.4|2746.4|2740.4|2745.4|2739.4|6
1635477240000|2021-10-29 03:14:00|2746.6|2740.6|2747.9|2741.9|2747.9|2741.9|2746.6|2740.6|6
1635477250000|2021-10-29 03:14:10|2747.6|2741.6|2747.6|2741.6|2747.9|2741.9|2747.6|2741.6|3
1635477260000|2021-10-29 03:14:20|2747.9|2741.9|2747.6|2741.6|2747.9|2741.9|2747.6|2741.6|2
1635477270000|2021-10-29 03:14:30|2747.4|2741.4|2746.9|2740.9|2747.4|2741.4|2746.9|2740.9|5
1635477280000|2021-10-29 03:14:40|2746.8|2740.8|2745.9|2739.9|2746.8|2740.8|2745.6|2739.6|6
1635477290000|2021-10-29 03:14:50|2745.6|2739.6|2746.9|2740.9|2746.9|2740.9|2745.6|2739.6|6
1635477300000|2021-10-29 03:15:00|2746.6|2740.6|2746.4|2740.4|2747.9|2741.9|2746.1|2740.1|15
1635477310000|2021-10-29 03:15:10|2746.6|2740.6|2745.6|2739.6|2746.6|2740.6|2745.6|2739.6|5
1635477320000|2021-10-29 03:15:20|2745.5|2739.5|2744.8|2738.8|2745.6|2739.6|2744.6|2738.6|9
1635477330000|2021-10-29 03:15:30|2745.3|2739.3|2743.9|2737.9|2745.3|2739.3|2743.5|2737.5|9
1635477340000|2021-10-29 03:15:40|2743.6|2737.6|2743.1|2737.1|2743.6|2737.6|2743.1|2737.1|3
1635477350000|2021-10-29 03:15:50|2743.3|2737.3|2743.1|2737.1|2743.5|2737.5|2743.1|2737.1|6
1635477360000|2021-10-29 03:16:00|2742.6|2736.6|2742.4|2736.4|2742.8|2736.8|2742.1|2736.1|8
1635477370000|2021-10-29 03:16:10|2742.3|2736.3|2742.4|2736.4|2742.4|2736.4|2741.8|2735.8|8
1635477380000|2021-10-29 03:16:20|2742.1|2736.1|2742.1|2736.1|2742.3|2736.3|2741.6|2735.6|6
1635477390000|2021-10-29 03:16:30|2742.3|2736.3|2744.4|2738.4|2744.4|2738.4|2742.1|2736.1|7
1635477400000|2021-10-29 03:16:40|2744.1|2738.1|2742.4|2736.4|2744.1|2738.1|2742.4|2736.4|7
1635477410000|2021-10-29 03:16:50|2742.1|2736.1|2742.9|2736.9|2742.9|2736.9|2741.5|2735.5|8
1635477420000|2021-10-29 03:17:00|2743.1|2737.1|2742.9|2736.9|2743.1|2737.1|2742.9|2736.9|2
1635477430000|2021-10-29 03:17:10|2742.6|2736.6|2742|2736|2742.6|2736.6|2742|2736|3
1635477440000|2021-10-29 03:17:20|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1635477460000|2021-10-29 03:17:40|2742.1|2736.1|2741.4|2735.4|2742.1|2736.1|2741.4|2735.4|5
1635477470000|2021-10-29 03:17:50|2741.6|2735.6|2741.9|2735.9|2742.4|2736.4|2741.4|2735.4|7
1635477480000|2021-10-29 03:18:00|2741.6|2735.6|2742.1|2736.1|2742.3|2736.3|2741.4|2735.4|6
1635477490000|2021-10-29 03:18:10|2742.3|2736.3|2741.6|2735.6|2742.3|2736.3|2741.6|2735.6|4
1635477500000|2021-10-29 03:18:20|2741.4|2735.4|2741.4|2735.4|2741.4|2735.4|2741.1|2735.1|5
1635477510000|2021-10-29 03:18:30|2741.6|2735.6|2742.6|2736.6|2742.6|2736.6|2741.6|2735.6|6
1635477520000|2021-10-29 03:18:40|2742.4|2736.4|2743.1|2737.1|2743.1|2737.1|2742.4|2736.4|4
1635477530000|2021-10-29 03:18:50|2742.9|2736.9|2742.4|2736.4|2742.9|2736.9|2742.4|2736.4|3
1635477540000|2021-10-29 03:19:00|2742.6|2736.6|2743.1|2737.1|2743.1|2737.1|2742.6|2736.6|3
1635477550000|2021-10-29 03:19:10|2742.9|2736.9|2742.9|2736.9|2742.9|2736.9|2742.9|2736.9|1
1635477560000|2021-10-29 03:19:20|2743.1|2737.1|2743.3|2737.3|2743.3|2737.3|2743.1|2737.1|2
1635477570000|2021-10-29 03:19:30|2743.8|2737.8|2743.4|2737.4|2744.1|2738.1|2743.4|2737.4|6
1635477580000|2021-10-29 03:19:40|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|1
1635477590000|2021-10-29 03:19:50|2743.4|2737.4|2743.9|2737.9|2743.9|2737.9|2742.9|2736.9|4
1635477600000|2021-10-29 03:20:00|2743.6|2737.6|2743.9|2737.9|2743.9|2737.9|2743.6|2737.6|2
1635477610000|2021-10-29 03:20:10|2744.1|2738.1|2743.9|2737.9|2744.1|2738.1|2743.9|2737.9|2
1635477620000|2021-10-29 03:20:20|2744.1|2738.1|2745.4|2739.4|2745.9|2739.9|2744.1|2738.1|4
1635477630000|2021-10-29 03:20:30|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|2745.4|2739.4|5
1635477640000|2021-10-29 03:20:40|2745.9|2739.9|2745.6|2739.6|2745.9|2739.9|2745.6|2739.6|2
1635477650000|2021-10-29 03:20:50|2745.4|2739.4|2744.6|2738.6|2745.4|2739.4|2744.6|2738.6|2
1635477660000|2021-10-29 03:21:00|2744.9|2738.9|2743.1|2737.1|2744.9|2738.9|2743.1|2737.1|7
1635477670000|2021-10-29 03:21:10|2743.5|2737.5|2744|2738|2744|2738|2743.5|2737.5|7
1635477690000|2021-10-29 03:21:30|2744.3|2738.3|2743.4|2737.4|2744.3|2738.3|2743.3|2737.3|7
1635477700000|2021-10-29 03:21:40|2743.1|2737.1|2743.1|2737.1|2743.4|2737.4|2743.1|2737.1|5
1635477710000|2021-10-29 03:21:50|2743.4|2737.4|2743.4|2737.4|2743.6|2737.6|2743.4|2737.4|3
1635477720000|2021-10-29 03:22:00|2743.3|2737.3|2742.9|2736.9|2743.3|2737.3|2742.9|2736.9|7
1635477730000|2021-10-29 03:22:10|2741.6|2735.6|2742.4|2736.4|2742.4|2736.4|2741.6|2735.6|10
1635477740000|2021-10-29 03:22:20|2742.1|2736.1|2742.5|2736.5|2743.6|2737.6|2742.1|2736.1|8
1635477750000|2021-10-29 03:22:30|2742.9|2736.9|2742.6|2736.6|2743.5|2737.5|2742.6|2736.6|7
1635477760000|2021-10-29 03:22:40|2742.4|2736.4|2742.9|2736.9|2743.4|2737.4|2742.4|2736.4|9
1635477770000|2021-10-29 03:22:50|2742.6|2736.6|2741.9|2735.9|2743.1|2737.1|2741.9|2735.9|11
1635477780000|2021-10-29 03:23:00|2742.4|2736.4|2743.1|2737.1|2743.1|2737.1|2742.4|2736.4|4
1635477790000|2021-10-29 03:23:10|2743.4|2737.4|2743.1|2737.1|2743.6|2737.6|2742.6|2736.6|7
1635477800000|2021-10-29 03:23:20|2743.6|2737.6|2743.1|2737.1|2744.1|2738.1|2743.1|2737.1|7
1635477810000|2021-10-29 03:23:30|2743.6|2737.6|2742.5|2736.5|2744|2738|2742.5|2736.5|7
1635477820000|2021-10-29 03:23:40|2742.6|2736.6|2743.1|2737.1|2743.1|2737.1|2742.5|2736.5|5
1635477830000|2021-10-29 03:23:50|2743.4|2737.4|2744|2738|2744|2738|2743.1|2737.1|8
1635477840000|2021-10-29 03:24:00|2743.9|2737.9|2743.1|2737.1|2745|2739|2743.1|2737.1|10
1635477850000|2021-10-29 03:24:10|2743.4|2737.4|2742.9|2736.9|2744.1|2738.1|2742.9|2736.9|10
1635477860000|2021-10-29 03:24:20|2743.1|2737.1|2742.5|2736.5|2743.6|2737.6|2742.4|2736.4|13
1635477870000|2021-10-29 03:24:30|2742.6|2736.6|2743.1|2737.1|2744.6|2738.6|2742.6|2736.6|12
1635477880000|2021-10-29 03:24:40|2742.9|2736.9|2743.6|2737.6|2743.9|2737.9|2742.9|2736.9|8
1635477890000|2021-10-29 03:24:50|2743.4|2737.4|2742.6|2736.6|2744|2738|2742.6|2736.6|11
1635477900000|2021-10-29 03:25:00|2742.9|2736.9|2745|2739|2745|2739|2742.9|2736.9|11
1635477910000|2021-10-29 03:25:10|2745.1|2739.1|2744.1|2738.1|2745.1|2739.1|2744.1|2738.1|9
1635477920000|2021-10-29 03:25:20|2744.3|2738.3|2744.6|2738.6|2744.9|2738.9|2743.6|2737.6|14
1635477930000|2021-10-29 03:25:30|2744.8|2738.8|2744.1|2738.1|2745.1|2739.1|2744.1|2738.1|9
1635477940000|2021-10-29 03:25:40|2744.4|2738.4|2744.5|2738.5|2744.5|2738.5|2744.4|2738.4|2
1635477950000|2021-10-29 03:25:50|2744.8|2738.8|2744.5|2738.5|2745.1|2739.1|2743.9|2737.9|10
1635477960000|2021-10-29 03:26:00|2744.8|2738.8|2745.6|2739.6|2746|2740|2744.8|2738.8|9
1635477970000|2021-10-29 03:26:10|2745.5|2739.5|2744.6|2738.6|2745.9|2739.9|2744.4|2738.4|14
1635477980000|2021-10-29 03:26:20|2744.1|2738.1|2745.1|2739.1|2745.4|2739.4|2743.9|2737.9|9
1635477990000|2021-10-29 03:26:30|2744.9|2738.9|2745.1|2739.1|2745.4|2739.4|2744.6|2738.6|10
1635478000000|2021-10-29 03:26:40|2745.4|2739.4|2744.4|2738.4|2745.4|2739.4|2743.9|2737.9|9
1635478010000|2021-10-29 03:26:50|2744.1|2738.1|2743.4|2737.4|2744.9|2738.9|2743.1|2737.1|14
1635478020000|2021-10-29 03:27:00|2743.6|2737.6|2744|2738|2744.4|2738.4|2743.6|2737.6|8
1635478030000|2021-10-29 03:27:10|2744.1|2738.1|2743.1|2737.1|2744.1|2738.1|2742.9|2736.9|12
1635478040000|2021-10-29 03:27:20|2743.4|2737.4|2744.4|2738.4|2744.4|2738.4|2743.4|2737.4|4
1635478050000|2021-10-29 03:27:30|2744.6|2738.6|2744.9|2738.9|2744.9|2738.9|2744.1|2738.1|6
1635478060000|2021-10-29 03:27:40|2744.6|2738.6|2743.4|2737.4|2744.6|2738.6|2743.4|2737.4|7
1635478070000|2021-10-29 03:27:50|2743.6|2737.6|2743.9|2737.9|2743.9|2737.9|2743.4|2737.4|5
1635478080000|2021-10-29 03:28:00|2744.1|2738.1|2745.4|2739.4|2745.4|2739.4|2744.1|2738.1|6
1635478110000|2021-10-29 03:28:30|2745.1|2739.1|2744.6|2738.6|2745.1|2739.1|2744.6|2738.6|3
1635478120000|2021-10-29 03:28:40|2744.4|2738.4|2743.6|2737.6|2744.4|2738.4|2743.6|2737.6|8
1635478130000|2021-10-29 03:28:50|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|1
1635478140000|2021-10-29 03:29:00|2743.5|2737.5|2744.6|2738.6|2744.6|2738.6|2743.5|2737.5|7
1635478150000|2021-10-29 03:29:10|2744.4|2738.4|2744.1|2738.1|2744.9|2738.9|2744.1|2738.1|8
1635478160000|2021-10-29 03:29:20|2743.9|2737.9|2744.6|2738.6|2744.6|2738.6|2743.6|2737.6|4
1635478170000|2021-10-29 03:29:30|2744.9|2738.9|2745.1|2739.1|2745.1|2739.1|2744.9|2738.9|2
1635478180000|2021-10-29 03:29:40|2744.9|2738.9|2744.6|2738.6|2745.1|2739.1|2744.6|2738.6|5
1635478190000|2021-10-29 03:29:50|2744.9|2738.9|2745.1|2739.1|2745.6|2739.6|2744.6|2738.6|8
1635478240000|2021-10-29 03:30:40|2744.9|2738.9|2745.1|2739.1|2745.1|2739.1|2744.9|2738.9|2
1635478320000|2021-10-29 03:32:00|2745.4|2739.4|2745.6|2739.6|2745.6|2739.6|2745.4|2739.4|2
1635478330000|2021-10-29 03:32:10|2745.9|2739.9|2745.6|2739.6|2746.1|2740.1|2745.6|2739.6|3
1635478390000|2021-10-29 03:33:10|2745.4|2739.4|2744.6|2738.6|2745.4|2739.4|2744.6|2738.6|4
1635478400000|2021-10-29 03:33:20|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|1
1635478450000|2021-10-29 03:34:10|2745.4|2739.4|2745.6|2739.6|2745.6|2739.6|2745.4|2739.4|2
1635478490000|2021-10-29 03:34:50|2745.4|2739.4|2745.1|2739.1|2745.4|2739.4|2745.1|2739.1|2
1635478510000|2021-10-29 03:35:10|2744.9|2738.9|2744.6|2738.6|2744.9|2738.9|2744.6|2738.6|2
1635478530000|2021-10-29 03:35:30|2744.4|2738.4|2744.1|2738.1|2744.4|2738.4|2744.1|2738.1|2
1635478560000|2021-10-29 03:36:00|2744.4|2738.4|2744.6|2738.6|2744.6|2738.6|2744.4|2738.4|2
1635478600000|2021-10-29 03:36:40|2744.9|2738.9|2745.1|2739.1|2745.1|2739.1|2744.9|2738.9|2
1635478630000|2021-10-29 03:37:10|2744.9|2738.9|2744.1|2738.1|2744.9|2738.9|2744.1|2738.1|2
1635478650000|2021-10-29 03:37:30|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|1
1635478660000|2021-10-29 03:37:40|2744.6|2738.6|2744.9|2738.9|2744.9|2738.9|2744.6|2738.6|2
1635478730000|2021-10-29 03:38:50|2745.1|2739.1|2745.4|2739.4|2745.4|2739.4|2745.1|2739.1|2
1635478780000|2021-10-29 03:39:40|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|1
1635478800000|2021-10-29 03:40:00|2744.9|2738.9|2744.6|2738.6|2744.9|2738.9|2744.6|2738.6|2
1635478820000|2021-10-29 03:40:20|2744.4|2738.4|2744.1|2738.1|2744.4|2738.4|2744.1|2738.1|2
1635478870000|2021-10-29 03:41:10|2744.4|2738.4|2744.6|2738.6|2744.6|2738.6|2744.4|2738.4|2
1635479000000|2021-10-29 03:43:20|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1635479380000|2021-10-29 03:49:40|2744.6|2738.6|2742.9|2736.9|2744.6|2738.6|2742.9|2736.9|2
1635479390000|2021-10-29 03:49:50|2742.6|2736.6|2743.9|2737.9|2743.9|2737.9|2742.6|2736.6|4
1635479400000|2021-10-29 03:50:00|2744.1|2738.1|2743.9|2737.9|2744.8|2738.8|2743.9|2737.9|5
1635479450000|2021-10-29 03:50:50|2744.1|2738.1|2744.4|2738.4|2744.4|2738.4|2744.1|2738.1|2
1635479470000|2021-10-29 03:51:10|2744.6|2738.6|2744.9|2738.9|2744.9|2738.9|2744.6|2738.6|2
1635479600000|2021-10-29 03:53:20|2745.1|2739.1|2745.6|2739.6|2745.6|2739.6|2745.1|2739.1|2
1635479740000|2021-10-29 03:55:40|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|1
1635479760000|2021-10-29 03:56:00|2744.9|2738.9|2745.6|2739.6|2745.6|2739.6|2744.9|2738.9|2
1635479800000|2021-10-29 03:56:40|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1635479840000|2021-10-29 03:57:20|2745.3|2739.3|2744.6|2738.6|2745.3|2739.3|2744.6|2738.6|2
1635479870000|2021-10-29 03:57:50|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|1
1635479880000|2021-10-29 03:58:00|2744.6|2738.6|2744.6|2738.6|2744.9|2738.9|2744.6|2738.6|3
1635479930000|2021-10-29 03:58:50|2744.9|2738.9|2745.1|2739.1|2745.1|2739.1|2744.9|2738.9|2
1635479940000|2021-10-29 03:59:00|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1635479990000|2021-10-29 03:59:50|2745.6|2739.6|2745.9|2739.9|2745.9|2739.9|2745.6|2739.6|2
1635480010000|2021-10-29 04:00:10|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|1
1635480020000|2021-10-29 04:00:20|2746.4|2740.4|2745.6|2739.6|2746.4|2740.4|2745.6|2739.6|2
1635480230000|2021-10-29 04:03:50|2745.3|2739.3|2745.1|2739.1|2745.4|2739.4|2745.1|2739.1|4
1635480270000|2021-10-29 04:04:30|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1635480320000|2021-10-29 04:05:20|2745.1|2739.1|2744.6|2738.6|2745.1|2739.1|2744.6|2738.6|2
1635480360000|2021-10-29 04:06:00|2744.9|2738.9|2745.4|2739.4|2745.4|2739.4|2744.9|2738.9|3
1635480380000|2021-10-29 04:06:20|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|1
1635480410000|2021-10-29 04:06:50|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1635480420000|2021-10-29 04:07:00|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|1
1635480460000|2021-10-29 04:07:40|2744.9|2738.9|2744.6|2738.6|2744.9|2738.9|2744.6|2738.6|2
1635480500000|2021-10-29 04:08:20|2744.9|2738.9|2745.1|2739.1|2745.1|2739.1|2744.9|2738.9|2
1635480590000|2021-10-29 04:09:50|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1635480680000|2021-10-29 04:11:20|2745.3|2739.3|2744.6|2738.6|2745.3|2739.3|2744.6|2738.6|2
1635480720000|2021-10-29 04:12:00|2744.9|2738.9|2745.1|2739.1|2745.1|2739.1|2744.9|2738.9|2
1635480730000|2021-10-29 04:12:10|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1635480840000|2021-10-29 04:14:00|2745.1|2739.1|2744.9|2738.9|2745.1|2739.1|2744.9|2738.9|2
1635480850000|2021-10-29 04:14:10|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|1
1635481140000|2021-10-29 04:19:00|2744.8|2738.8|2744.9|2738.9|2744.9|2738.9|2744.8|2738.8|2
1635481150000|2021-10-29 04:19:10|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|1
1635481180000|2021-10-29 04:19:40|2744.9|2738.9|2744.6|2738.6|2744.9|2738.9|2744.6|2738.6|2
1635481250000|2021-10-29 04:20:50|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|1
1635481320000|2021-10-29 04:22:00|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1635481420000|2021-10-29 04:23:40|2745|2739|2744.9|2738.9|2745|2739|2744.9|2738.9|2
1635481460000|2021-10-29 04:24:20|2744.8|2738.8|2744.6|2738.6|2744.8|2738.8|2744.6|2738.6|2
1635481500000|2021-10-29 04:25:00|2744.9|2738.9|2745.4|2739.4|2745.4|2739.4|2744.9|2738.9|2
1635481590000|2021-10-29 04:26:30|2745.1|2739.1|2744.9|2738.9|2745.1|2739.1|2744.9|2738.9|2
1635481700000|2021-10-29 04:28:20|2744.6|2738.6|2744.1|2738.1|2744.6|2738.6|2744.1|2738.1|2
1635481980000|2021-10-29 04:33:00|2744.4|2738.4|2745.1|2739.1|2745.1|2739.1|2744.4|2738.4|2
1635482000000|2021-10-29 04:33:20|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1635482030000|2021-10-29 04:33:50|2745.1|2739.1|2744.9|2738.9|2745.1|2739.1|2744.9|2738.9|2
1635482130000|2021-10-29 04:35:30|2744.6|2738.6|2744.1|2738.1|2744.6|2738.6|2744.1|2738.1|2
1635482360000|2021-10-29 04:39:20|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|1
1635482580000|2021-10-29 04:43:00|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|1
1635482600000|2021-10-29 04:43:20|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|2744.8|2738.8|1
1635482610000|2021-10-29 04:43:30|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1635482660000|2021-10-29 04:44:20|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|1
1635482680000|2021-10-29 04:44:40|2744.4|2738.4|2743.6|2737.6|2744.4|2738.4|2743.6|2737.6|2
1635482700000|2021-10-29 04:45:00|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|1
1635482740000|2021-10-29 04:45:40|2743.6|2737.6|2743.4|2737.4|2743.6|2737.6|2743.4|2737.4|2
1635482750000|2021-10-29 04:45:50|2743.3|2737.3|2743.9|2737.9|2743.9|2737.9|2743.1|2737.1|4
1635482780000|2021-10-29 04:46:20|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|1
1635482800000|2021-10-29 04:46:40|2743.4|2737.4|2743.6|2737.6|2743.6|2737.6|2743.4|2737.4|3
1635482810000|2021-10-29 04:46:50|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|2743.5|2737.5|1
1635482860000|2021-10-29 04:47:40|2743.6|2737.6|2743.9|2737.9|2743.9|2737.9|2743.6|2737.6|2
1635482870000|2021-10-29 04:47:50|2744.1|2738.1|2744.6|2738.6|2744.6|2738.6|2744.1|2738.1|2
1635482880000|2021-10-29 04:48:00|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1635482900000|2021-10-29 04:48:20|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|1
1635482910000|2021-10-29 04:48:30|2744.9|2738.9|2744.4|2738.4|2744.9|2738.9|2744.4|2738.4|2
1635482920000|2021-10-29 04:48:40|2744.6|2738.6|2745.1|2739.1|2745.4|2739.4|2744.6|2738.6|4
1635482940000|2021-10-29 04:49:00|2744.9|2738.9|2744.4|2738.4|2744.9|2738.9|2744.4|2738.4|2
1635482980000|2021-10-29 04:49:40|2744.5|2738.5|2744.6|2738.6|2744.6|2738.6|2744.5|2738.5|2
1635483080000|2021-10-29 04:51:20|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1635483210000|2021-10-29 04:53:30|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|1
1635483220000|2021-10-29 04:53:40|2744.3|2738.3|2744.6|2738.6|2744.6|2738.6|2744.3|2738.3|2
1635483240000|2021-10-29 04:54:00|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1635483260000|2021-10-29 04:54:20|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|1
1635483300000|2021-10-29 04:55:00|2744.4|2738.4|2744.1|2738.1|2744.4|2738.4|2744.1|2738.1|2
1635483350000|2021-10-29 04:55:50|2744|2738|2744|2738|2744|2738|2744|2738|1
1635483360000|2021-10-29 04:56:00|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1635483380000|2021-10-29 04:56:20|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|1
1635483410000|2021-10-29 04:56:50|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|1
1635483420000|2021-10-29 04:57:00|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|1
1635483490000|2021-10-29 04:58:10|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1635483500000|2021-10-29 04:58:20|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|1
1635483550000|2021-10-29 04:59:10|2744.9|2738.9|2744.9|2738.9|2745.4|2739.4|2744.6|2738.6|7
1635483560000|2021-10-29 04:59:20|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|1
1635483570000|2021-10-29 04:59:30|2745.4|2739.4|2745.1|2739.1|2745.4|2739.4|2745.1|2739.1|2
1635483590000|2021-10-29 04:59:50|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1635483600000|2021-10-29 05:00:00|2745.1|2739.1|2744.9|2738.9|2745.1|2739.1|2744.9|2738.9|2
1635483680000|2021-10-29 05:01:20|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|2745.1|2739.1|1
1635483690000|2021-10-29 05:01:30|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1635483710000|2021-10-29 05:01:50|2744.6|2738.6|2744.9|2738.9|2744.9|2738.9|2744.6|2738.6|2
1635483720000|2021-10-29 05:02:00|2744.6|2738.6|2744.6|2738.6|2744.9|2738.9|2744.4|2738.4|6
1635483730000|2021-10-29 05:02:10|2744.4|2738.4|2744.6|2738.6|2744.6|2738.6|2744.4|2738.4|2
1635483760000|2021-10-29 05:02:40|2744.9|2738.9|2745.9|2739.9|2745.9|2739.9|2744.9|2738.9|2
1635483770000|2021-10-29 05:02:50|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|1
1635483800000|2021-10-29 05:03:20|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|1
1635483810000|2021-10-29 05:03:30|2746.1|2740.1|2745.6|2739.6|2746.1|2740.1|2745.6|2739.6|3
1635483860000|2021-10-29 05:04:20|2745.4|2739.4|2745.6|2739.6|2745.6|2739.6|2745.4|2739.4|2
1635483870000|2021-10-29 05:04:30|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1635483910000|2021-10-29 05:05:10|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|1
1635483950000|2021-10-29 05:05:50|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|1
1635483970000|2021-10-29 05:06:10|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|1
1635483980000|2021-10-29 05:06:20|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1635484000000|2021-10-29 05:06:40|2745.1|2739.1|2745.6|2739.6|2745.6|2739.6|2744.3|2738.3|6
1635484010000|2021-10-29 05:06:50|2745.4|2739.4|2745.6|2739.6|2745.6|2739.6|2745.4|2739.4|2
1635484030000|2021-10-29 05:07:10|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1635484050000|2021-10-29 05:07:30|2745.9|2739.9|2745.6|2739.6|2746.1|2740.1|2745.6|2739.6|4
1635484060000|2021-10-29 05:07:40|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|1
1635484130000|2021-10-29 05:08:50|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|1
1635484230000|2021-10-29 05:10:30|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1635484240000|2021-10-29 05:10:40|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|1
1635484270000|2021-10-29 05:11:10|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|2745.8|2739.8|1
1635484310000|2021-10-29 05:11:50|2745.1|2739.1|2745.9|2739.9|2745.9|2739.9|2745.1|2739.1|3
1635484320000|2021-10-29 05:12:00|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|1
1635484330000|2021-10-29 05:12:10|2745.9|2739.9|2745.6|2739.6|2745.9|2739.9|2745.6|2739.6|2
1635484340000|2021-10-29 05:12:20|2745.9|2739.9|2746.1|2740.1|2746.1|2740.1|2745.9|2739.9|2
1635484370000|2021-10-29 05:12:50|2746.4|2740.4|2747.4|2741.4|2747.4|2741.4|2746.4|2740.4|2
1635484420000|2021-10-29 05:13:40|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1635484470000|2021-10-29 05:14:30|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|1
1635484500000|2021-10-29 05:15:00|2747.1|2741.1|2745.6|2739.6|2747.1|2741.1|2745.6|2739.6|4
1635484620000|2021-10-29 05:17:00|2745.9|2739.9|2747.4|2741.4|2747.4|2741.4|2745.9|2739.9|3
1635484660000|2021-10-29 05:17:40|2747.1|2741.1|2747.4|2741.4|2747.4|2741.4|2747.1|2741.1|2
1635484710000|2021-10-29 05:18:30|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1635484760000|2021-10-29 05:19:20|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|1
1635484770000|2021-10-29 05:19:30|2747.1|2741.1|2746.9|2740.9|2747.1|2741.1|2746.9|2740.9|2
1635484780000|2021-10-29 05:19:40|2746.4|2740.4|2745.9|2739.9|2746.4|2740.4|2745.9|2739.9|2
1635484820000|2021-10-29 05:20:20|2746.1|2740.1|2746.1|2740.1|2747.1|2741.1|2746.1|2740.1|5
1635484860000|2021-10-29 05:21:00|2746.4|2740.4|2746.9|2740.9|2746.9|2740.9|2746.4|2740.4|2
1635484870000|2021-10-29 05:21:10|2747|2741|2747|2741|2747|2741|2747|2741|1
1635484910000|2021-10-29 05:21:50|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|1
1635485030000|2021-10-29 05:23:50|2747|2741|2747.1|2741.1|2747.1|2741.1|2747|2741|2
1635485040000|2021-10-29 05:24:00|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|1
1635485260000|2021-10-29 05:27:40|2747.1|2741.1|2747.5|2741.5|2747.5|2741.5|2747.1|2741.1|2
1635485310000|2021-10-29 05:28:30|2747.6|2741.6|2747.6|2741.6|2747.6|2741.6|2747.6|2741.6|1
1635485400000|2021-10-29 05:30:00|2747.8|2741.8|2745.4|2739.4|2747.9|2741.9|2744.6|2738.6|13
1635485410000|2021-10-29 05:30:10|2745.3|2739.3|2740.8|2734.8|2745.6|2739.6|2739.9|2733.9|24
1635485420000|2021-10-29 05:30:20|2740.6|2734.6|2739|2733|2742.6|2736.6|2739|2733|17
1635485430000|2021-10-29 05:30:30|2738.8|2732.8|2735.9|2729.9|2738.8|2732.8|2735.9|2729.9|5
1635485440000|2021-10-29 05:30:40|2735.6|2729.6|2735.9|2729.9|2735.9|2729.9|2734.1|2728.1|9
1635485450000|2021-10-29 05:30:50|2735.6|2729.6|2735.4|2729.4|2735.9|2729.9|2734.5|2728.5|12
1635485460000|2021-10-29 05:31:00|2735.6|2729.6|2737.4|2731.4|2737.4|2731.4|2735.6|2729.6|8
1635485470000|2021-10-29 05:31:10|2737.6|2731.6|2736.9|2730.9|2738.9|2732.9|2736.9|2730.9|9
1635485480000|2021-10-29 05:31:20|2736.8|2730.8|2737.4|2731.4|2737.9|2731.9|2736.1|2730.1|16
1635485490000|2021-10-29 05:31:30|2737.1|2731.1|2738.1|2732.1|2738.5|2732.5|2737.1|2731.1|12
1635485500000|2021-10-29 05:31:40|2738|2732|2738.4|2732.4|2738.4|2732.4|2736.5|2730.5|7
1635485510000|2021-10-29 05:31:50|2737.6|2731.6|2738.4|2732.4|2738.6|2732.6|2737.4|2731.4|12
1635485540000|2021-10-29 05:32:20|2737.5|2731.5|2738.4|2732.4|2738.4|2732.4|2737.5|2731.5|2
1635485550000|2021-10-29 05:32:30|2738.1|2732.1|2738.4|2732.4|2738.6|2732.6|2737.6|2731.6|6
1635485560000|2021-10-29 05:32:40|2738.9|2732.9|2738.9|2732.9|2739.1|2733.1|2738.9|2732.9|3
1635485570000|2021-10-29 05:32:50|2738.6|2732.6|2738.9|2732.9|2738.9|2732.9|2738.6|2732.6|2
1635485580000|2021-10-29 05:33:00|2738.6|2732.6|2736.9|2730.9|2738.6|2732.6|2736.8|2730.8|6
1635485590000|2021-10-29 05:33:10|2736.6|2730.6|2736|2730|2736.9|2730.9|2735.9|2729.9|9
1635485600000|2021-10-29 05:33:20|2736.5|2730.5|2739.4|2733.4|2739.6|2733.6|2736.5|2730.5|10
1635485610000|2021-10-29 05:33:30|2739.1|2733.1|2738.6|2732.6|2739.1|2733.1|2738.6|2732.6|8
1635485620000|2021-10-29 05:33:40|2738.5|2732.5|2738.4|2732.4|2738.8|2732.8|2737.4|2731.4|10
1635485630000|2021-10-29 05:33:50|2738.3|2732.3|2739.1|2733.1|2739.1|2733.1|2738.3|2732.3|3
1635485640000|2021-10-29 05:34:00|2739.4|2733.4|2740.1|2734.1|2740.9|2734.9|2739.4|2733.4|11
1635485650000|2021-10-29 05:34:10|2740|2734|2739.4|2733.4|2740.3|2734.3|2739.4|2733.4|5
1635485660000|2021-10-29 05:34:20|2739.1|2733.1|2739|2733|2739.4|2733.4|2739|2733|3
1635485670000|2021-10-29 05:34:30|2739.1|2733.1|2743.1|2737.1|2743.1|2737.1|2739.1|2733.1|6
1635485680000|2021-10-29 05:34:40|2742.5|2736.5|2742.5|2736.5|2742.9|2736.9|2742.5|2736.5|5
1635485690000|2021-10-29 05:34:50|2742.4|2736.4|2742.4|2736.4|2742.6|2736.6|2741.5|2735.5|7
1635485700000|2021-10-29 05:35:00|2741.8|2735.8|2741.4|2735.4|2742.1|2736.1|2740.6|2734.6|11
1635485710000|2021-10-29 05:35:10|2741|2735|2740|2734|2741|2735|2739.8|2733.8|5
1635485720000|2021-10-29 05:35:20|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|4
1635485730000|2021-10-29 05:35:30|2740.1|2734.1|2738.6|2732.6|2740.1|2734.1|2738.6|2732.6|8
1635485740000|2021-10-29 05:35:40|2738.9|2732.9|2738.9|2732.9|2739.4|2733.4|2738.4|2732.4|9
1635485750000|2021-10-29 05:35:50|2738.4|2732.4|2738.4|2732.4|2739|2733|2738.4|2732.4|7
1635485760000|2021-10-29 05:36:00|2738.6|2732.6|2738.5|2732.5|2738.6|2732.6|2738.4|2732.4|5
1635485770000|2021-10-29 05:36:10|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2737.9|2731.9|3
1635485800000|2021-10-29 05:36:40|2737.6|2731.6|2738.4|2732.4|2738.6|2732.6|2737.6|2731.6|6
1635485810000|2021-10-29 05:36:50|2738.1|2732.1|2739.8|2733.8|2740.1|2734.1|2737.4|2731.4|11
1635485820000|2021-10-29 05:37:00|2740.1|2734.1|2739|2733|2740.1|2734.1|2739|2733|5
1635485830000|2021-10-29 05:37:10|2739.3|2733.3|2740.6|2734.6|2740.6|2734.6|2739.3|2733.3|5
1635485840000|2021-10-29 05:37:20|2740.5|2734.5|2739.9|2733.9|2740.5|2734.5|2739.9|2733.9|2
1635485850000|2021-10-29 05:37:30|2739.1|2733.1|2739.4|2733.4|2739.4|2733.4|2738.4|2732.4|4
1635485860000|2021-10-29 05:37:40|2739.6|2733.6|2739.3|2733.3|2739.6|2733.6|2738.4|2732.4|11
1635485870000|2021-10-29 05:37:50|2739.1|2733.1|2739.3|2733.3|2739.4|2733.4|2738.4|2732.4|15
1635485880000|2021-10-29 05:38:00|2739.1|2733.1|2741.4|2735.4|2741.5|2735.5|2738.4|2732.4|10
1635485890000|2021-10-29 05:38:10|2741.1|2735.1|2740.1|2734.1|2741.1|2735.1|2740.1|2734.1|3
1635485900000|2021-10-29 05:38:20|2739.9|2733.9|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|4
1635485910000|2021-10-29 05:38:30|2739.8|2733.8|2738.6|2732.6|2739.8|2733.8|2738.6|2732.6|4
1635485920000|2021-10-29 05:38:40|2738.4|2732.4|2738.9|2732.9|2739.1|2733.1|2738.1|2732.1|14
1635485930000|2021-10-29 05:38:50|2739.1|2733.1|2738.4|2732.4|2739.1|2733.1|2738.1|2732.1|9
1635485940000|2021-10-29 05:39:00|2738.1|2732.1|2739.1|2733.1|2739.1|2733.1|2738.1|2732.1|6
1635485950000|2021-10-29 05:39:10|2739.4|2733.4|2739.9|2733.9|2739.9|2733.9|2739.4|2733.4|2
1635485970000|2021-10-29 05:39:30|2739.8|2733.8|2739.9|2733.9|2739.9|2733.9|2739.4|2733.4|7
1635485990000|2021-10-29 05:39:50|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|1
1635486000000|2021-10-29 05:40:00|2739.9|2733.9|2741.4|2735.4|2741.4|2735.4|2739.9|2733.9|3
1635486010000|2021-10-29 05:40:10|2741.6|2735.6|2741.4|2735.4|2741.6|2735.6|2741.4|2735.4|2
1635486060000|2021-10-29 05:41:00|2741.3|2735.3|2738.9|2732.9|2741.3|2735.3|2738.3|2732.3|9
1635486070000|2021-10-29 05:41:10|2738.4|2732.4|2735.9|2729.9|2738.4|2732.4|2735.5|2729.5|9
1635486080000|2021-10-29 05:41:20|2735.4|2729.4|2735.9|2729.9|2735.9|2729.9|2735.4|2729.4|5
1635486090000|2021-10-29 05:41:30|2735.4|2729.4|2734.6|2728.6|2735.4|2729.4|2734.6|2728.6|5
1635486100000|2021-10-29 05:41:40|2735.1|2729.1|2734.9|2728.9|2735.1|2729.1|2734.5|2728.5|6
1635486110000|2021-10-29 05:41:50|2734.6|2728.6|2734.1|2728.1|2734.9|2728.9|2733.6|2727.6|14
1635486120000|2021-10-29 05:42:00|2734.4|2728.4|2732.6|2726.6|2734.5|2728.5|2732.4|2726.4|20
1635486130000|2021-10-29 05:42:10|2732.5|2726.5|2732.8|2726.8|2733.1|2727.1|2732.1|2726.1|7
1635486140000|2021-10-29 05:42:20|2733|2727|2732.5|2726.5|2733|2727|2732.5|2726.5|2
1635486150000|2021-10-29 05:42:30|2732.1|2726.1|2732.4|2726.4|2732.4|2726.4|2732.1|2726.1|2
1635486160000|2021-10-29 05:42:40|2732.1|2726.1|2732.4|2726.4|2732.4|2726.4|2732.1|2726.1|2
1635486170000|2021-10-29 05:42:50|2732.5|2726.5|2733.9|2727.9|2733.9|2727.9|2732.5|2726.5|2
1635486180000|2021-10-29 05:43:00|2734|2728|2735.1|2729.1|2735.3|2729.3|2734|2728|5
1635486190000|2021-10-29 05:43:10|2735.3|2729.3|2735.6|2729.6|2735.6|2729.6|2735.3|2729.3|2
1635486200000|2021-10-29 05:43:20|2735.3|2729.3|2733.1|2727.1|2735.3|2729.3|2732.5|2726.5|17
1635486210000|2021-10-29 05:43:30|2732.9|2726.9|2733|2727|2733|2727|2732.4|2726.4|10
1635486220000|2021-10-29 05:43:40|2732.4|2726.4|2732.4|2726.4|2733.1|2727.1|2732.3|2726.3|7
1635486230000|2021-10-29 05:43:50|2732.1|2726.1|2732.4|2726.4|2732.9|2726.9|2732.1|2726.1|6
1635486240000|2021-10-29 05:44:00|2731.9|2725.9|2732.6|2726.6|2732.6|2726.6|2731.9|2725.9|6
1635486250000|2021-10-29 05:44:10|2732.4|2726.4|2731.8|2725.8|2732.4|2726.4|2731.8|2725.8|2
1635486260000|2021-10-29 05:44:20|2731.6|2725.6|2729.9|2723.9|2731.6|2725.6|2729.9|2723.9|7
1635486270000|2021-10-29 05:44:30|2729.4|2723.4|2728.9|2722.9|2730|2724|2728.3|2722.3|13
1635486280000|2021-10-29 05:44:40|2728.5|2722.5|2728.9|2722.9|2728.9|2722.9|2728.5|2722.5|3
1635486300000|2021-10-29 05:45:00|2729.1|2723.1|2731.4|2725.4|2731.4|2725.4|2729.1|2723.1|4
1635486310000|2021-10-29 05:45:10|2730.9|2724.9|2731.1|2725.1|2731.3|2725.3|2730.4|2724.4|8
1635486320000|2021-10-29 05:45:20|2731|2725|2730.6|2724.6|2731|2725|2730.6|2724.6|2
1635486330000|2021-10-29 05:45:30|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|1
1635486340000|2021-10-29 05:45:40|2730.1|2724.1|2728.4|2722.4|2730.1|2724.1|2728.4|2722.4|3
1635486350000|2021-10-29 05:45:50|2729.4|2723.4|2729.4|2723.4|2729.6|2723.6|2729.4|2723.4|3
1635486400000|2021-10-29 05:46:40|2729.6|2723.6|2730.1|2724.1|2730.1|2724.1|2729.6|2723.6|2
1635486430000|2021-10-29 05:47:10|2730.3|2724.3|2730.6|2724.6|2731.4|2725.4|2730.3|2724.3|7
1635486440000|2021-10-29 05:47:20|2730.4|2724.4|2730.6|2724.6|2730.6|2724.6|2730.4|2724.4|2
1635486450000|2021-10-29 05:47:30|2730.1|2724.1|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|2
1635486460000|2021-10-29 05:47:40|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1635486470000|2021-10-29 05:47:50|2729.9|2723.9|2729.4|2723.4|2729.9|2723.9|2729.4|2723.4|2
1635486480000|2021-10-29 05:48:00|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1635486490000|2021-10-29 05:48:10|2729.4|2723.4|2728.6|2722.6|2729.4|2723.4|2728.4|2722.4|12
1635486500000|2021-10-29 05:48:20|2728.9|2722.9|2728.6|2722.6|2728.9|2722.9|2728.1|2722.1|23
1635486510000|2021-10-29 05:48:30|2728.4|2722.4|2728.6|2722.6|2728.6|2722.6|2728.1|2722.1|12
1635486520000|2021-10-29 05:48:40|2728.4|2722.4|2728.4|2722.4|2728.6|2722.6|2728.1|2722.1|5
1635486530000|2021-10-29 05:48:50|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|2
1635486540000|2021-10-29 05:49:00|2729.3|2723.3|2730.4|2724.4|2730.4|2724.4|2729.3|2723.3|5
1635486550000|2021-10-29 05:49:10|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|2
1635486570000|2021-10-29 05:49:30|2730.6|2724.6|2731.1|2725.1|2731.1|2725.1|2730.6|2724.6|2
1635486600000|2021-10-29 05:50:00|2731.4|2725.4|2731.6|2725.6|2731.6|2725.6|2731.4|2725.4|2
1635486640000|2021-10-29 05:50:40|2731.4|2725.4|2731.1|2725.1|2731.4|2725.4|2731.1|2725.1|2
1635486650000|2021-10-29 05:50:50|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1635486660000|2021-10-29 05:51:00|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635486670000|2021-10-29 05:51:10|2729.9|2723.9|2730.3|2724.3|2730.3|2724.3|2729.9|2723.9|2
1635486680000|2021-10-29 05:51:20|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1635486690000|2021-10-29 05:51:30|2729.9|2723.9|2729.4|2723.4|2729.9|2723.9|2728.6|2722.6|4
1635486700000|2021-10-29 05:51:40|2729.6|2723.6|2729.9|2723.9|2729.9|2723.9|2728.9|2722.9|7
1635486710000|2021-10-29 05:51:50|2729.5|2723.5|2730.4|2724.4|2730.4|2724.4|2729.5|2723.5|8
1635486720000|2021-10-29 05:52:00|2729.9|2723.9|2731.4|2725.4|2731.4|2725.4|2729.9|2723.9|7
1635486740000|2021-10-29 05:52:20|2731.6|2725.6|2733.1|2727.1|2733.1|2727.1|2731.6|2725.6|4
1635486750000|2021-10-29 05:52:30|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|1
1635486760000|2021-10-29 05:52:40|2733.6|2727.6|2735.1|2729.1|2735.1|2729.1|2733.6|2727.6|4
1635486770000|2021-10-29 05:52:50|2734.9|2728.9|2735.1|2729.1|2735.1|2729.1|2734.9|2728.9|2
1635486780000|2021-10-29 05:53:00|2735.4|2729.4|2736.3|2730.3|2736.3|2730.3|2735.4|2729.4|2
1635486790000|2021-10-29 05:53:10|2735.9|2729.9|2735.9|2729.9|2736.1|2730.1|2735.9|2729.9|3
1635486840000|2021-10-29 05:54:00|2736.1|2730.1|2738.4|2732.4|2738.4|2732.4|2736.1|2730.1|6
1635486850000|2021-10-29 05:54:10|2738.6|2732.6|2739.6|2733.6|2739.6|2733.6|2738.6|2732.6|3
1635486860000|2021-10-29 05:54:20|2739.4|2733.4|2739.3|2733.3|2739.4|2733.4|2739.3|2733.3|2
1635486870000|2021-10-29 05:54:30|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|1
1635486890000|2021-10-29 05:54:50|2739.6|2733.6|2739.6|2733.6|2740|2734|2739.6|2733.6|3
1635486900000|2021-10-29 05:55:00|2739.4|2733.4|2738.6|2732.6|2739.4|2733.4|2738.6|2732.6|3
1635486920000|2021-10-29 05:55:20|2738.1|2732.1|2736.6|2730.6|2738.1|2732.1|2736.3|2730.3|15
1635486930000|2021-10-29 05:55:30|2736.9|2730.9|2736.4|2730.4|2737|2731|2735.6|2729.6|9
1635486940000|2021-10-29 05:55:40|2736.1|2730.1|2737.4|2731.4|2737.4|2731.4|2736.1|2730.1|7
1635486950000|2021-10-29 05:55:50|2737.1|2731.1|2737.6|2731.6|2737.6|2731.6|2737.1|2731.1|3
1635486960000|2021-10-29 05:56:00|2737.9|2731.9|2737.6|2731.6|2737.9|2731.9|2737.6|2731.6|2
1635486970000|2021-10-29 05:56:10|2738.4|2732.4|2738.9|2732.9|2739.1|2733.1|2738.4|2732.4|3
1635487000000|2021-10-29 05:56:40|2739.1|2733.1|2740|2734|2740|2734|2739.1|2733.1|4
1635487010000|2021-10-29 05:56:50|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|1
1635487020000|2021-10-29 05:57:00|2740.1|2734.1|2740.1|2734.1|2740.3|2734.3|2740.1|2734.1|3
1635487030000|2021-10-29 05:57:10|2739.9|2733.9|2739.1|2733.1|2740.3|2734.3|2738.9|2732.9|8
1635487050000|2021-10-29 05:57:30|2739|2733|2739.9|2733.9|2739.9|2733.9|2738.9|2732.9|4
1635487060000|2021-10-29 05:57:40|2739.8|2733.8|2739.6|2733.6|2739.8|2733.8|2739.6|2733.6|2
1635487070000|2021-10-29 05:57:50|2739.3|2733.3|2738.4|2732.4|2739.3|2733.3|2738.4|2732.4|3
1635487080000|2021-10-29 05:58:00|2737.9|2731.9|2735.4|2729.4|2737.9|2731.9|2735.4|2729.4|11
1635487090000|2021-10-29 05:58:10|2735.3|2729.3|2737.1|2731.1|2737.1|2731.1|2735.3|2729.3|4
1635487100000|2021-10-29 05:58:20|2737.3|2731.3|2737.1|2731.1|2737.5|2731.5|2737|2731|7
1635487110000|2021-10-29 05:58:30|2737.4|2731.4|2737.5|2731.5|2737.5|2731.5|2737.4|2731.4|2
1635487120000|2021-10-29 05:58:40|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1635487140000|2021-10-29 05:59:00|2737.9|2731.9|2737.4|2731.4|2737.9|2731.9|2737.4|2731.4|3
1635487150000|2021-10-29 05:59:10|2737.6|2731.6|2739.5|2733.5|2739.5|2733.5|2737.6|2731.6|2
1635487160000|2021-10-29 05:59:20|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|1
1635487170000|2021-10-29 05:59:30|2738.6|2732.6|2738.3|2732.3|2738.6|2732.6|2738.3|2732.3|3
1635487180000|2021-10-29 05:59:40|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|1
1635487190000|2021-10-29 05:59:50|2738.6|2732.6|2739.6|2733.6|2739.6|2733.6|2738.6|2732.6|3
1635487200000|2021-10-29 06:00:00|2739.9|2733.9|2740.1|2734.1|2740.3|2734.3|2739.9|2733.9|3
1635487220000|2021-10-29 06:00:20|2740.4|2734.4|2740.4|2734.4|2740.4|2734.4|2740.4|2734.4|1
1635487230000|2021-10-29 06:00:30|2741.4|2735.4|2741.4|2735.4|2741.4|2735.4|2741.4|2735.4|1
1635487240000|2021-10-29 06:00:40|2741.6|2735.6|2742.1|2736.1|2742.1|2736.1|2741.6|2735.6|3
1635487250000|2021-10-29 06:00:50|2741.9|2735.9|2741.8|2735.8|2741.9|2735.9|2741.8|2735.8|2
1635487260000|2021-10-29 06:01:00|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|1
1635487270000|2021-10-29 06:01:10|2741.6|2735.6|2742.4|2736.4|2742.4|2736.4|2741.6|2735.6|5
1635487280000|2021-10-29 06:01:20|2742.3|2736.3|2741.9|2735.9|2742.3|2736.3|2741.3|2735.3|8
1635487300000|2021-10-29 06:01:40|2741.8|2735.8|2741.3|2735.3|2741.8|2735.8|2741.3|2735.3|2
1635487320000|2021-10-29 06:02:00|2741.4|2735.4|2741.8|2735.8|2741.8|2735.8|2741.4|2735.4|2
1635487340000|2021-10-29 06:02:20|2741.4|2735.4|2740.3|2734.3|2741.4|2735.4|2740.3|2734.3|5
1635487350000|2021-10-29 06:02:30|2740|2734|2739.6|2733.6|2740|2734|2739.5|2733.5|3
1635487360000|2021-10-29 06:02:40|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1635487380000|2021-10-29 06:03:00|2739.4|2733.4|2738.9|2732.9|2739.4|2733.4|2738.9|2732.9|3
1635487390000|2021-10-29 06:03:10|2738.6|2732.6|2738.1|2732.1|2738.6|2732.6|2737.9|2731.9|10
1635487400000|2021-10-29 06:03:20|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|1
1635487420000|2021-10-29 06:03:40|2738.5|2732.5|2738.1|2732.1|2738.5|2732.5|2738.1|2732.1|3
1635487430000|2021-10-29 06:03:50|2738.4|2732.4|2739.4|2733.4|2739.4|2733.4|2738.4|2732.4|4
1635487450000|2021-10-29 06:04:10|2739.1|2733.1|2738.9|2732.9|2739.1|2733.1|2738.9|2732.9|3
1635487460000|2021-10-29 06:04:20|2739.1|2733.1|2737.9|2731.9|2739.1|2733.1|2737.9|2731.9|6
1635487470000|2021-10-29 06:04:30|2737.6|2731.6|2737.9|2731.9|2737.9|2731.9|2737.4|2731.4|5
1635487480000|2021-10-29 06:04:40|2737.6|2731.6|2737.8|2731.8|2737.8|2731.8|2737.6|2731.6|2
1635487510000|2021-10-29 06:05:10|2737.5|2731.5|2736.4|2730.4|2737.5|2731.5|2736.4|2730.4|6
1635487520000|2021-10-29 06:05:20|2736.1|2730.1|2735.6|2729.6|2736.1|2730.1|2735.4|2729.4|5
1635487530000|2021-10-29 06:05:30|2735.9|2729.9|2735.4|2729.4|2736.1|2730.1|2734.9|2728.9|9
1635487540000|2021-10-29 06:05:40|2735.6|2729.6|2736.6|2730.6|2736.6|2730.6|2735.6|2729.6|6
1635487550000|2021-10-29 06:05:50|2736.5|2730.5|2735.3|2729.3|2736.5|2730.5|2735.3|2729.3|5
1635487560000|2021-10-29 06:06:00|2735.4|2729.4|2736.9|2730.9|2736.9|2730.9|2735.4|2729.4|5
1635487570000|2021-10-29 06:06:10|2737.1|2731.1|2738.1|2732.1|2738.1|2732.1|2737.1|2731.1|5
1635487580000|2021-10-29 06:06:20|2738.4|2732.4|2739.4|2733.4|2739.4|2733.4|2738.4|2732.4|5
1635487590000|2021-10-29 06:06:30|2738.9|2732.9|2739.1|2733.1|2739.1|2733.1|2738.9|2732.9|2
1635487600000|2021-10-29 06:06:40|2738.9|2732.9|2737.9|2731.9|2739.1|2733.1|2737.9|2731.9|7
1635487610000|2021-10-29 06:06:50|2737.6|2731.6|2736.9|2730.9|2737.6|2731.6|2736.8|2730.8|6
1635487630000|2021-10-29 06:07:10|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|1
1635487640000|2021-10-29 06:07:20|2736.5|2730.5|2734.8|2728.8|2736.5|2730.5|2734.8|2728.8|11
1635487650000|2021-10-29 06:07:30|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|1
1635487660000|2021-10-29 06:07:40|2734.4|2728.4|2734.1|2728.1|2734.4|2728.4|2734.1|2728.1|2
1635487670000|2021-10-29 06:07:50|2733.9|2727.9|2734.6|2728.6|2734.9|2728.9|2733.1|2727.1|15
1635487680000|2021-10-29 06:08:00|2734.9|2728.9|2734.6|2728.6|2734.9|2728.9|2734.6|2728.6|2
1635487690000|2021-10-29 06:08:10|2734.4|2728.4|2735.6|2729.6|2735.6|2729.6|2733.9|2727.9|11
1635487700000|2021-10-29 06:08:20|2735.9|2729.9|2736.4|2730.4|2736.9|2730.9|2735.9|2729.9|5
1635487710000|2021-10-29 06:08:30|2736.1|2730.1|2735.1|2729.1|2736.1|2730.1|2734.6|2728.6|15
1635487720000|2021-10-29 06:08:40|2734.6|2728.6|2735.9|2729.9|2735.9|2729.9|2734.6|2728.6|12
1635487730000|2021-10-29 06:08:50|2735.6|2729.6|2736.3|2730.3|2736.3|2730.3|2734.9|2728.9|11
1635487740000|2021-10-29 06:09:00|2734.9|2728.9|2733.6|2727.6|2735.6|2729.6|2733.6|2727.6|9
1635487750000|2021-10-29 06:09:10|2734|2728|2732.3|2726.3|2734|2728|2732.1|2726.1|19
1635487760000|2021-10-29 06:09:20|2732.1|2726.1|2732.3|2726.3|2732.9|2726.9|2731.9|2725.9|17
1635487770000|2021-10-29 06:09:30|2732.4|2726.4|2733.6|2727.6|2733.6|2727.6|2732.4|2726.4|7
1635487780000|2021-10-29 06:09:40|2734.1|2728.1|2732.4|2726.4|2734.4|2728.4|2732.1|2726.1|12
1635487790000|2021-10-29 06:09:50|2732.1|2726.1|2732.5|2726.5|2733.1|2727.1|2732.1|2726.1|10
1635487800000|2021-10-29 06:10:00|2732.6|2726.6|2732.1|2726.1|2732.6|2726.6|2731.6|2725.6|18
1635487810000|2021-10-29 06:10:10|2732.4|2726.4|2732.8|2726.8|2732.9|2726.9|2732.4|2726.4|6
1635487820000|2021-10-29 06:10:20|2732.6|2726.6|2731.9|2725.9|2732.6|2726.6|2731.9|2725.9|9
1635487830000|2021-10-29 06:10:30|2731.6|2725.6|2728.9|2722.9|2732.1|2726.1|2728.6|2722.6|24
1635487840000|2021-10-29 06:10:40|2729.1|2723.1|2728.8|2722.8|2730.1|2724.1|2728.6|2722.6|15
1635487850000|2021-10-29 06:10:50|2728.5|2722.5|2728.6|2722.6|2728.9|2722.9|2728.4|2722.4|14
1635487860000|2021-10-29 06:11:00|2729.1|2723.1|2734.6|2728.6|2734.6|2728.6|2728.6|2722.6|16
1635487870000|2021-10-29 06:11:10|2733.9|2727.9|2731.9|2725.9|2734.8|2728.8|2731.6|2725.6|17
1635487880000|2021-10-29 06:11:20|2731.6|2725.6|2732.6|2726.6|2732.6|2726.6|2731.6|2725.6|6
1635487890000|2021-10-29 06:11:30|2732.9|2726.9|2733.4|2727.4|2734.1|2728.1|2732.6|2726.6|10
1635487900000|2021-10-29 06:11:40|2733.1|2727.1|2733.4|2727.4|2733.4|2727.4|2733.1|2727.1|2
1635487910000|2021-10-29 06:11:50|2733.1|2727.1|2732.8|2726.8|2733.1|2727.1|2732.8|2726.8|3
1635487920000|2021-10-29 06:12:00|2732.9|2726.9|2730.5|2724.5|2732.9|2726.9|2730.5|2724.5|18
1635487930000|2021-10-29 06:12:10|2730.4|2724.4|2731.1|2725.1|2731.1|2725.1|2729.1|2723.1|13
1635487940000|2021-10-29 06:12:20|2730.9|2724.9|2730.4|2724.4|2731.1|2725.1|2730.4|2724.4|14
1635487950000|2021-10-29 06:12:30|2730.6|2724.6|2730|2724|2730.6|2724.6|2729.6|2723.6|12
1635487960000|2021-10-29 06:12:40|2729.9|2723.9|2730.1|2724.1|2731.1|2725.1|2729.9|2723.9|10
1635487970000|2021-10-29 06:12:50|2730|2724|2729.8|2723.8|2730|2724|2729|2723|13
1635487980000|2021-10-29 06:13:00|2729.9|2723.9|2730.8|2724.8|2730.8|2724.8|2729.9|2723.9|7
1635487990000|2021-10-29 06:13:10|2731.1|2725.1|2731.3|2725.3|2731.4|2725.4|2731.1|2725.1|3
1635488000000|2021-10-29 06:13:20|2731.4|2725.4|2730.1|2724.1|2731.4|2725.4|2730.1|2724.1|11
1635488010000|2021-10-29 06:13:30|2729.9|2723.9|2729.6|2723.6|2729.9|2723.9|2729.6|2723.6|6
1635488020000|2021-10-29 06:13:40|2729.9|2723.9|2730.5|2724.5|2730.6|2724.6|2729.9|2723.9|7
1635488030000|2021-10-29 06:13:50|2730.4|2724.4|2730.6|2724.6|2730.6|2724.6|2730.4|2724.4|4
1635488040000|2021-10-29 06:14:00|2730.9|2724.9|2730|2724|2731.4|2725.4|2730|2724|5
1635488050000|2021-10-29 06:14:10|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2729.8|2723.8|11
1635488070000|2021-10-29 06:14:30|2729.9|2723.9|2729.4|2723.4|2729.9|2723.9|2729.4|2723.4|2
1635488080000|2021-10-29 06:14:40|2729.6|2723.6|2730.9|2724.9|2730.9|2724.9|2729.6|2723.6|3
1635488090000|2021-10-29 06:14:50|2731.1|2725.1|2731.6|2725.6|2731.6|2725.6|2731.1|2725.1|5
1635488100000|2021-10-29 06:15:00|2731.9|2725.9|2731.6|2725.6|2731.9|2725.9|2731.4|2725.4|4
1635488110000|2021-10-29 06:15:10|2731.4|2725.4|2729.6|2723.6|2731.4|2725.4|2729.6|2723.6|19
1635488120000|2021-10-29 06:15:20|2729.4|2723.4|2728.6|2722.6|2729.4|2723.4|2728.6|2722.6|8
1635488130000|2021-10-29 06:15:30|2729.1|2723.1|2729.4|2723.4|2729.9|2723.9|2728.9|2722.9|7
1635488140000|2021-10-29 06:15:40|2729.3|2723.3|2728.9|2722.9|2729.6|2723.6|2728.4|2722.4|10
1635488150000|2021-10-29 06:15:50|2728.4|2722.4|2728.8|2722.8|2729.1|2723.1|2728.4|2722.4|11
1635488160000|2021-10-29 06:16:00|2728.9|2722.9|2728.8|2722.8|2729.1|2723.1|2728.8|2722.8|3
1635488170000|2021-10-29 06:16:10|2728.9|2722.9|2729.1|2723.1|2729.4|2723.4|2728.6|2722.6|8
1635488180000|2021-10-29 06:16:20|2729|2723|2729.1|2723.1|2729.1|2723.1|2728.9|2722.9|3
1635488190000|2021-10-29 06:16:30|2728.9|2722.9|2728.9|2722.9|2729.1|2723.1|2728.9|2722.9|3
1635488200000|2021-10-29 06:16:40|2729.1|2723.1|2729.4|2723.4|2729.9|2723.9|2729.1|2723.1|6
1635488210000|2021-10-29 06:16:50|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.4|2723.4|3
1635488220000|2021-10-29 06:17:00|2729.4|2723.4|2728.6|2722.6|2729.4|2723.4|2728.6|2722.6|6
1635488230000|2021-10-29 06:17:10|2728.4|2722.4|2728.1|2722.1|2728.9|2722.9|2727.6|2721.6|9
1635488240000|2021-10-29 06:17:20|2728.4|2722.4|2728.8|2722.8|2728.9|2722.9|2728.3|2722.3|18
1635488250000|2021-10-29 06:17:30|2728.9|2722.9|2729.1|2723.1|2729.1|2723.1|2728.5|2722.5|12
1635488260000|2021-10-29 06:17:40|2729.4|2723.4|2728.4|2722.4|2729.6|2723.6|2728.4|2722.4|18
1635488270000|2021-10-29 06:17:50|2728.1|2722.1|2728.9|2722.9|2729.6|2723.6|2728.1|2722.1|17
1635488280000|2021-10-29 06:18:00|2729.1|2723.1|2728.6|2722.6|2729.1|2723.1|2728.6|2722.6|4
1635488290000|2021-10-29 06:18:10|2728.9|2722.9|2728.6|2722.6|2729.3|2723.3|2728.5|2722.5|8
1635488300000|2021-10-29 06:18:20|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2727.8|2721.8|7
1635488310000|2021-10-29 06:18:30|2728.6|2722.6|2728.3|2722.3|2728.9|2722.9|2728.3|2722.3|14
1635488320000|2021-10-29 06:18:40|2728.5|2722.5|2726.6|2720.6|2728.5|2722.5|2726.4|2720.4|18
1635488330000|2021-10-29 06:18:50|2726.3|2720.3|2725|2719|2726.6|2720.6|2724.9|2718.9|21
1635488340000|2021-10-29 06:19:00|2725.4|2719.4|2725.3|2719.3|2725.5|2719.5|2724.3|2718.3|15
1635488350000|2021-10-29 06:19:10|2725.4|2719.4|2726.1|2720.1|2727.4|2721.4|2725.4|2719.4|11
1635488370000|2021-10-29 06:19:30|2726.4|2720.4|2728.1|2722.1|2728.1|2722.1|2726.4|2720.4|5
1635488380000|2021-10-29 06:19:40|2728.4|2722.4|2727.1|2721.1|2728.4|2722.4|2726.9|2720.9|6
1635488400000|2021-10-29 06:20:00|2726.8|2720.8|2726.6|2720.6|2726.9|2720.9|2726.4|2720.4|9
1635488410000|2021-10-29 06:20:10|2725.6|2719.6|2726.1|2720.1|2726.6|2720.6|2725.3|2719.3|13
1635488420000|2021-10-29 06:20:20|2725.9|2719.9|2726.1|2720.1|2726.6|2720.6|2725.9|2719.9|6
1635488430000|2021-10-29 06:20:30|2725.9|2719.9|2726.6|2720.6|2726.6|2720.6|2725.9|2719.9|6
1635488440000|2021-10-29 06:20:40|2726.9|2720.9|2725.6|2719.6|2727.1|2721.1|2725.6|2719.6|13
1635488450000|2021-10-29 06:20:50|2725.9|2719.9|2726.9|2720.9|2726.9|2720.9|2725.9|2719.9|7
1635488470000|2021-10-29 06:21:10|2726.6|2720.6|2725.4|2719.4|2726.6|2720.6|2725.4|2719.4|7
1635488480000|2021-10-29 06:21:20|2725.6|2719.6|2725.1|2719.1|2725.6|2719.6|2725.1|2719.1|3
1635488490000|2021-10-29 06:21:30|2725.4|2719.4|2726.5|2720.5|2726.5|2720.5|2725.4|2719.4|5
1635488500000|2021-10-29 06:21:40|2726.6|2720.6|2726.8|2720.8|2727.1|2721.1|2726.6|2720.6|5
1635488510000|2021-10-29 06:21:50|2726.9|2720.9|2727.6|2721.6|2727.6|2721.6|2726.9|2720.9|3
1635488520000|2021-10-29 06:22:00|2727.9|2721.9|2728.9|2722.9|2728.9|2722.9|2727.9|2721.9|8
1635488530000|2021-10-29 06:22:10|2729.4|2723.4|2729.9|2723.9|2730|2724|2729.1|2723.1|6
1635488550000|2021-10-29 06:22:30|2730|2724|2730.1|2724.1|2730.3|2724.3|2730|2724|5
1635488560000|2021-10-29 06:22:40|2730.4|2724.4|2730.3|2724.3|2731.4|2725.4|2730.3|2724.3|8
1635488570000|2021-10-29 06:22:50|2730.4|2724.4|2730.6|2724.6|2730.6|2724.6|2730.4|2724.4|2
1635488580000|2021-10-29 06:23:00|2730.4|2724.4|2730.5|2724.5|2730.5|2724.5|2730.4|2724.4|2
1635488590000|2021-10-29 06:23:10|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|3
1635488600000|2021-10-29 06:23:20|2730.6|2724.6|2731|2725|2731.5|2725.5|2730.6|2724.6|8
1635488610000|2021-10-29 06:23:30|2730.6|2724.6|2731.1|2725.1|2731.1|2725.1|2730.6|2724.6|3
1635488620000|2021-10-29 06:23:40|2730.9|2724.9|2730.4|2724.4|2730.9|2724.9|2730.4|2724.4|3
1635488650000|2021-10-29 06:24:10|2730.6|2724.6|2730.9|2724.9|2730.9|2724.9|2730.6|2724.6|2
1635488660000|2021-10-29 06:24:20|2730.5|2724.5|2729.4|2723.4|2730.5|2724.5|2729.4|2723.4|5
1635488670000|2021-10-29 06:24:30|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.6|2722.6|4
1635488680000|2021-10-29 06:24:40|2728.8|2722.8|2727.1|2721.1|2729.4|2723.4|2727.1|2721.1|16
1635488690000|2021-10-29 06:24:50|2726.9|2720.9|2726.1|2720.1|2727.1|2721.1|2725.6|2719.6|13
1635488700000|2021-10-29 06:25:00|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|2
1635488710000|2021-10-29 06:25:10|2725.6|2719.6|2725.4|2719.4|2725.9|2719.9|2725.4|2719.4|7
1635488720000|2021-10-29 06:25:20|2725.9|2719.9|2724.4|2718.4|2725.9|2719.9|2724.4|2718.4|19
1635488730000|2021-10-29 06:25:30|2725.3|2719.3|2723.9|2717.9|2725.3|2719.3|2723.9|2717.9|11
1635488740000|2021-10-29 06:25:40|2723.6|2717.6|2720.9|2714.9|2724.1|2718.1|2720.6|2714.6|14
1635488750000|2021-10-29 06:25:50|2720.6|2714.6|2721.1|2715.1|2721.1|2715.1|2719.9|2713.9|9
1635488760000|2021-10-29 06:26:00|2721.4|2715.4|2720.9|2714.9|2722.1|2716.1|2720.9|2714.9|8
1635488770000|2021-10-29 06:26:10|2720.6|2714.6|2719|2713|2720.6|2714.6|2719|2713|8
1635488780000|2021-10-29 06:26:20|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.6|2712.6|3
1635488790000|2021-10-29 06:26:30|2718.5|2712.5|2718.8|2712.8|2718.9|2712.9|2718.4|2712.4|10
1635488800000|2021-10-29 06:26:40|2718.6|2712.6|2719.9|2713.9|2719.9|2713.9|2718.4|2712.4|12
1635488810000|2021-10-29 06:26:50|2719.6|2713.6|2719.4|2713.4|2720.3|2714.3|2719.4|2713.4|10
1635488820000|2021-10-29 06:27:00|2719.1|2713.1|2718.1|2712.1|2719.1|2713.1|2718.1|2712.1|7
1635488830000|2021-10-29 06:27:10|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.6|2711.6|3
1635488840000|2021-10-29 06:27:20|2717.6|2711.6|2718.1|2712.1|2718.1|2712.1|2717.6|2711.6|3
1635488850000|2021-10-29 06:27:30|2718|2712|2718|2712|2718|2712|2718|2712|1
1635488870000|2021-10-29 06:27:50|2718.4|2712.4|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|3
1635488880000|2021-10-29 06:28:00|2718.6|2712.6|2719.6|2713.6|2719.8|2713.8|2718.4|2712.4|9
1635488890000|2021-10-29 06:28:10|2719.9|2713.9|2719.6|2713.6|2719.9|2713.9|2719.6|2713.6|2
1635488900000|2021-10-29 06:28:20|2719.9|2713.9|2720.9|2714.9|2720.9|2714.9|2719.9|2713.9|4
1635488910000|2021-10-29 06:28:30|2721.1|2715.1|2720.5|2714.5|2721.4|2715.4|2720.5|2714.5|6
1635488920000|2021-10-29 06:28:40|2720.4|2714.4|2718.4|2712.4|2720.4|2714.4|2718.4|2712.4|7
1635488930000|2021-10-29 06:28:50|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1635488940000|2021-10-29 06:29:00|2717.5|2711.5|2717.6|2711.6|2718|2712|2717.4|2711.4|11
1635488950000|2021-10-29 06:29:10|2717.5|2711.5|2716.9|2710.9|2717.9|2711.9|2716.9|2710.9|6
1635488960000|2021-10-29 06:29:20|2716.6|2710.6|2715.1|2709.1|2716.6|2710.6|2715.1|2709.1|9
1635488970000|2021-10-29 06:29:30|2715|2709|2715.5|2709.5|2715.6|2709.6|2715|2709|7
1635488980000|2021-10-29 06:29:40|2715.4|2709.4|2714.1|2708.1|2715.4|2709.4|2713.9|2707.9|5
1635488990000|2021-10-29 06:29:50|2713.9|2707.9|2713.4|2707.4|2713.9|2707.9|2712.9|2706.9|5
1635489000000|2021-10-29 06:30:00|2714.1|2708.1|2714|2708|2714.6|2708.6|2714|2708|5
1635489010000|2021-10-29 06:30:10|2713.6|2707.6|2713.3|2707.3|2713.6|2707.6|2713.3|2707.3|3
1635489020000|2021-10-29 06:30:20|2713.6|2707.6|2714.5|2708.5|2714.5|2708.5|2713.6|2707.6|4
1635489030000|2021-10-29 06:30:30|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1635489040000|2021-10-29 06:30:40|2714.4|2708.4|2715.9|2709.9|2715.9|2709.9|2714.4|2708.4|3
1635489060000|2021-10-29 06:31:00|2715.8|2709.8|2717.5|2711.5|2717.5|2711.5|2715.8|2709.8|10
1635489070000|2021-10-29 06:31:10|2717.6|2711.6|2718.8|2712.8|2718.9|2712.9|2717.6|2711.6|11
1635489080000|2021-10-29 06:31:20|2718.6|2712.6|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|4
1635489090000|2021-10-29 06:31:30|2718.1|2712.1|2716.4|2710.4|2718.1|2712.1|2716.1|2710.1|6
1635489100000|2021-10-29 06:31:40|2716.1|2710.1|2717.1|2711.1|2717.1|2711.1|2716|2710|5
1635489110000|2021-10-29 06:31:50|2717.4|2711.4|2718.8|2712.8|2718.8|2712.8|2717.4|2711.4|7
1635489120000|2021-10-29 06:32:00|2718.4|2712.4|2717.1|2711.1|2718.4|2712.4|2717.1|2711.1|8
1635489130000|2021-10-29 06:32:10|2716.6|2710.6|2715.4|2709.4|2716.6|2710.6|2715.4|2709.4|7
1635489140000|2021-10-29 06:32:20|2715.1|2709.1|2715.1|2709.1|2715.6|2709.6|2714.5|2708.5|5
1635489150000|2021-10-29 06:32:30|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1635489160000|2021-10-29 06:32:40|2714|2708|2715.4|2709.4|2715.4|2709.4|2714|2708|6
1635489170000|2021-10-29 06:32:50|2715.6|2709.6|2717.4|2711.4|2717.4|2711.4|2715.1|2709.1|9
1635489180000|2021-10-29 06:33:00|2716.9|2710.9|2715.6|2709.6|2716.9|2710.9|2715.6|2709.6|4
1635489190000|2021-10-29 06:33:10|2716.4|2710.4|2715.1|2709.1|2716.4|2710.4|2714.9|2708.9|4
1635489200000|2021-10-29 06:33:20|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1635489210000|2021-10-29 06:33:30|2715|2709|2714.6|2708.6|2715.1|2709.1|2714.1|2708.1|10
1635489230000|2021-10-29 06:33:50|2713.9|2707.9|2714.9|2708.9|2715.6|2709.6|2713.9|2707.9|10
1635489240000|2021-10-29 06:34:00|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1635489250000|2021-10-29 06:34:10|2714.5|2708.5|2714|2708|2714.5|2708.5|2713.9|2707.9|6
1635489260000|2021-10-29 06:34:20|2713.9|2707.9|2716.3|2710.3|2716.3|2710.3|2713.9|2707.9|9
1635489270000|2021-10-29 06:34:30|2716|2710|2716|2710|2716|2710|2715.8|2709.8|3
1635489280000|2021-10-29 06:34:40|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1635489290000|2021-10-29 06:34:50|2716|2710|2716.1|2710.1|2716.4|2710.4|2716|2710|4
1635489300000|2021-10-29 06:35:00|2716|2710|2713.6|2707.6|2716|2710|2713.6|2707.6|9
1635489310000|2021-10-29 06:35:10|2713|2707|2711.9|2705.9|2713|2707|2711.6|2705.6|9
1635489320000|2021-10-29 06:35:20|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1635489330000|2021-10-29 06:35:30|2712.4|2706.4|2712.9|2706.9|2713.1|2707.1|2712.4|2706.4|3
1635489340000|2021-10-29 06:35:40|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2712.9|2706.9|7
1635489350000|2021-10-29 06:35:50|2713.3|2707.3|2713.1|2707.1|2713.3|2707.3|2712.9|2706.9|3
1635489360000|2021-10-29 06:36:00|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1635489370000|2021-10-29 06:36:10|2712|2706|2712.4|2706.4|2712.4|2706.4|2712|2706|3
1635489380000|2021-10-29 06:36:20|2712.1|2706.1|2711.1|2705.1|2712.1|2706.1|2711.1|2705.1|6
1635489390000|2021-10-29 06:36:30|2710.6|2704.6|2711.1|2705.1|2711.3|2705.3|2710.6|2704.6|5
1635489400000|2021-10-29 06:36:40|2711.4|2705.4|2710.6|2704.6|2711.4|2705.4|2710.6|2704.6|6
1635489410000|2021-10-29 06:36:50|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1635489420000|2021-10-29 06:37:00|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.4|2704.4|6
1635489430000|2021-10-29 06:37:10|2710.9|2704.9|2711.8|2705.8|2711.8|2705.8|2710.9|2704.9|4
1635489440000|2021-10-29 06:37:20|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|2
1635489450000|2021-10-29 06:37:30|2711.9|2705.9|2711.9|2705.9|2712.5|2706.5|2711.9|2705.9|5
1635489460000|2021-10-29 06:37:40|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635489470000|2021-10-29 06:37:50|2711.4|2705.4|2710.4|2704.4|2711.4|2705.4|2710.4|2704.4|4
1635489480000|2021-10-29 06:38:00|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1635489490000|2021-10-29 06:38:10|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1635489500000|2021-10-29 06:38:20|2709.9|2703.9|2708.8|2702.8|2709.9|2703.9|2708.6|2702.6|6
1635489510000|2021-10-29 06:38:30|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|3
1635489520000|2021-10-29 06:38:40|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1635489530000|2021-10-29 06:38:50|2709.3|2703.3|2708.9|2702.9|2709.3|2703.3|2708.9|2702.9|3
1635489540000|2021-10-29 06:39:00|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.4|2702.4|3
1635489550000|2021-10-29 06:39:10|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|3
1635489560000|2021-10-29 06:39:20|2709|2703|2709.1|2703.1|2709.3|2703.3|2708.9|2702.9|5
1635489570000|2021-10-29 06:39:30|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1635489590000|2021-10-29 06:39:50|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.4|2703.4|3
1635489600000|2021-10-29 06:40:00|2709|2703|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|3
1635489620000|2021-10-29 06:40:20|2708.9|2702.9|2708.9|2702.9|2709.1|2703.1|2708.8|2702.8|5
1635489630000|2021-10-29 06:40:30|2708.6|2702.6|2707|2701|2708.6|2702.6|2706.6|2700.6|12
1635489640000|2021-10-29 06:40:40|2706.9|2700.9|2706.9|2700.9|2707.6|2701.6|2706.8|2700.8|8
1635489650000|2021-10-29 06:40:50|2706.6|2700.6|2706.5|2700.5|2706.6|2700.6|2706.3|2700.3|4
1635489660000|2021-10-29 06:41:00|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|3
1635489670000|2021-10-29 06:41:10|2706.4|2700.4|2707.3|2701.3|2707.3|2701.3|2706.4|2700.4|4
1635489680000|2021-10-29 06:41:20|2708.1|2702.1|2707.4|2701.4|2708.4|2702.4|2707.4|2701.4|6
1635489690000|2021-10-29 06:41:30|2707.1|2701.1|2706.5|2700.5|2707.1|2701.1|2706.5|2700.5|3
1635489700000|2021-10-29 06:41:40|2706.3|2700.3|2706.1|2700.1|2706.3|2700.3|2705.9|2699.9|4
1635489710000|2021-10-29 06:41:50|2705.6|2699.6|2704.5|2698.5|2705.6|2699.6|2704.5|2698.5|2
1635489740000|2021-10-29 06:42:20|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1635489750000|2021-10-29 06:42:30|2703.6|2697.6|2703.1|2697.1|2703.6|2697.6|2702.6|2696.6|4
1635489760000|2021-10-29 06:42:40|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1635489770000|2021-10-29 06:42:50|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1635489790000|2021-10-29 06:43:10|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704|2698|3
1635489800000|2021-10-29 06:43:20|2704.4|2698.4|2705.3|2699.3|2705.4|2699.4|2704.4|2698.4|3
1635489810000|2021-10-29 06:43:30|2704.8|2698.8|2704.8|2698.8|2705.1|2699.1|2704.8|2698.8|4
1635489820000|2021-10-29 06:43:40|2704.5|2698.5|2703.9|2697.9|2704.5|2698.5|2703.9|2697.9|5
1635489830000|2021-10-29 06:43:50|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704|2698|4
1635489840000|2021-10-29 06:44:00|2704.1|2698.1|2704.3|2698.3|2704.3|2698.3|2704.1|2698.1|2
1635489850000|2021-10-29 06:44:10|2704|2698|2703.9|2697.9|2704|2698|2703.9|2697.9|2
1635489860000|2021-10-29 06:44:20|2704.1|2698.1|2703.8|2697.8|2704.1|2698.1|2703.8|2697.8|4
1635489870000|2021-10-29 06:44:30|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|8
1635489880000|2021-10-29 06:44:40|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|3
1635489900000|2021-10-29 06:45:00|2704.4|2698.4|2703.3|2697.3|2704.6|2698.6|2703.3|2697.3|7
1635489910000|2021-10-29 06:45:10|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2702.6|2696.6|13
1635489920000|2021-10-29 06:45:20|2702.9|2696.9|2703.9|2697.9|2703.9|2697.9|2702.9|2696.9|4
1635489930000|2021-10-29 06:45:30|2703.4|2697.4|2701.6|2695.6|2703.4|2697.4|2701.6|2695.6|12
1635489940000|2021-10-29 06:45:40|2701.9|2695.9|2700.3|2694.3|2701.9|2695.9|2700.1|2694.1|15
1635489950000|2021-10-29 06:45:50|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.1|2694.1|4
1635489960000|2021-10-29 06:46:00|2700.8|2694.8|2703.9|2697.9|2704.4|2698.4|2700.8|2694.8|8
1635489970000|2021-10-29 06:46:10|2703.8|2697.8|2703.4|2697.4|2703.9|2697.9|2702.9|2696.9|6
1635489980000|2021-10-29 06:46:20|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1635489990000|2021-10-29 06:46:30|2702.8|2696.8|2702.1|2696.1|2702.8|2696.8|2702.1|2696.1|2
1635490000000|2021-10-29 06:46:40|2701.6|2695.6|2699.9|2693.9|2701.9|2695.9|2699.9|2693.9|17
1635490010000|2021-10-29 06:46:50|2700.1|2694.1|2699.5|2693.5|2700.4|2694.4|2699.5|2693.5|8
1635490020000|2021-10-29 06:47:00|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.1|2692.1|14
1635490030000|2021-10-29 06:47:10|2699.4|2693.4|2698.3|2692.3|2699.4|2693.4|2698.3|2692.3|5
1635490040000|2021-10-29 06:47:20|2698.1|2692.1|2698.9|2692.9|2699.4|2693.4|2698.1|2692.1|11
1635490050000|2021-10-29 06:47:30|2699.1|2693.1|2698.6|2692.6|2699.4|2693.4|2698.6|2692.6|5
1635490060000|2021-10-29 06:47:40|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1635490070000|2021-10-29 06:47:50|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|7
1635490080000|2021-10-29 06:48:00|2697.9|2691.9|2696.6|2690.6|2697.9|2691.9|2696.6|2690.6|6
1635490090000|2021-10-29 06:48:10|2696.4|2690.4|2694.8|2688.8|2696.4|2690.4|2694.8|2688.8|5
1635490100000|2021-10-29 06:48:20|2693.8|2687.8|2694.4|2688.4|2694.4|2688.4|2693.5|2687.5|6
1635490110000|2021-10-29 06:48:30|2693.5|2687.5|2692.6|2686.6|2693.5|2687.5|2692.6|2686.6|4
1635490120000|2021-10-29 06:48:40|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2691.8|2685.8|5
1635490130000|2021-10-29 06:48:50|2692.3|2686.3|2692.1|2686.1|2692.6|2686.6|2691.6|2685.6|8
1635490140000|2021-10-29 06:49:00|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1635490160000|2021-10-29 06:49:20|2693.6|2687.6|2694.1|2688.1|2694.1|2688.1|2693.6|2687.6|2
1635490170000|2021-10-29 06:49:30|2693.9|2687.9|2693.3|2687.3|2693.9|2687.9|2693.3|2687.3|2
1635490180000|2021-10-29 06:49:40|2693.1|2687.1|2691.8|2685.8|2693.1|2687.1|2691.8|2685.8|7
1635490190000|2021-10-29 06:49:50|2691.9|2685.9|2693.4|2687.4|2693.4|2687.4|2691.9|2685.9|6
1635490200000|2021-10-29 06:50:00|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.1|2687.1|4
1635490210000|2021-10-29 06:50:10|2694|2688|2692.1|2686.1|2694|2688|2691.6|2685.6|13
1635490220000|2021-10-29 06:50:20|2692.4|2686.4|2693.3|2687.3|2693.3|2687.3|2692.1|2686.1|18
1635490230000|2021-10-29 06:50:30|2693.4|2687.4|2691.4|2685.4|2693.6|2687.6|2691.4|2685.4|21
1635490240000|2021-10-29 06:50:40|2691.6|2685.6|2692.4|2686.4|2692.4|2686.4|2691.1|2685.1|11
1635490250000|2021-10-29 06:50:50|2692.5|2686.5|2692.1|2686.1|2692.5|2686.5|2691.3|2685.3|16
1635490270000|2021-10-29 06:51:10|2692|2686|2690.8|2684.8|2692.1|2686.1|2690.1|2684.1|21
1635490280000|2021-10-29 06:51:20|2690.9|2684.9|2690|2684|2690.9|2684.9|2689.3|2683.3|18
1635490290000|2021-10-29 06:51:30|2689.9|2683.9|2687.8|2681.8|2689.9|2683.9|2686.6|2680.6|23
1635490300000|2021-10-29 06:51:40|2687.1|2681.1|2689.9|2683.9|2689.9|2683.9|2685.6|2679.6|16
1635490310000|2021-10-29 06:51:50|2689.6|2683.6|2687.9|2681.9|2689.6|2683.6|2687.8|2681.8|9
1635490320000|2021-10-29 06:52:00|2687.8|2681.8|2685.6|2679.6|2687.8|2681.8|2685.6|2679.6|15
1635490330000|2021-10-29 06:52:10|2685.4|2679.4|2686.1|2680.1|2686.6|2680.6|2685.4|2679.4|13
1635490340000|2021-10-29 06:52:20|2685.6|2679.6|2687.4|2681.4|2687.4|2681.4|2685.1|2679.1|12
1635490350000|2021-10-29 06:52:30|2688|2682|2688.4|2682.4|2688.4|2682.4|2688|2682|4
1635490360000|2021-10-29 06:52:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1635490370000|2021-10-29 06:52:50|2688.8|2682.8|2692.4|2686.4|2692.4|2686.4|2688.8|2682.8|6
1635490380000|2021-10-29 06:53:00|2692.8|2686.8|2693.3|2687.3|2694|2688|2692.1|2686.1|7
1635490390000|2021-10-29 06:53:10|2693.9|2687.9|2694|2688|2694.4|2688.4|2693.5|2687.5|6
1635490400000|2021-10-29 06:53:20|2693.9|2687.9|2694.4|2688.4|2694.4|2688.4|2693.9|2687.9|3
1635490410000|2021-10-29 06:53:30|2694.6|2688.6|2696.4|2690.4|2696.4|2690.4|2694.6|2688.6|4
1635490420000|2021-10-29 06:53:40|2697|2691|2696.1|2690.1|2697.1|2691.1|2696.1|2690.1|4
1635490430000|2021-10-29 06:53:50|2695.9|2689.9|2694.6|2688.6|2695.9|2689.9|2694|2688|4
1635490440000|2021-10-29 06:54:00|2694.9|2688.9|2692.4|2686.4|2695.1|2689.1|2692.1|2686.1|13
1635490450000|2021-10-29 06:54:10|2692.6|2686.6|2692.1|2686.1|2693.1|2687.1|2692.1|2686.1|6
1635490460000|2021-10-29 06:54:20|2691.9|2685.9|2691|2685|2691.9|2685.9|2690.6|2684.6|6
1635490470000|2021-10-29 06:54:30|2692|2686|2690.9|2684.9|2692.1|2686.1|2690.5|2684.5|9
1635490480000|2021-10-29 06:54:40|2690.6|2684.6|2689.9|2683.9|2690.6|2684.6|2689.8|2683.8|5
1635490490000|2021-10-29 06:54:50|2690.3|2684.3|2690|2684|2690.3|2684.3|2689.4|2683.4|11
1635490500000|2021-10-29 06:55:00|2692.1|2686.1|2694.5|2688.5|2694.9|2688.9|2692|2686|11
1635490510000|2021-10-29 06:55:10|2694.8|2688.8|2697.3|2691.3|2697.3|2691.3|2694.8|2688.8|7
1635490520000|2021-10-29 06:55:20|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1635490530000|2021-10-29 06:55:30|2697|2691|2695.5|2689.5|2697|2691|2695.3|2689.3|5
1635490540000|2021-10-29 06:55:40|2695.8|2689.8|2694.5|2688.5|2695.8|2689.8|2694.5|2688.5|4
1635490550000|2021-10-29 06:55:50|2695.3|2689.3|2696.8|2690.8|2696.8|2690.8|2695.3|2689.3|2
1635490560000|2021-10-29 06:56:00|2697|2691|2696|2690|2697|2691|2696|2690|6
1635490570000|2021-10-29 06:56:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1635490580000|2021-10-29 06:56:20|2695.3|2689.3|2695|2689|2695.3|2689.3|2694.8|2688.8|4
1635490590000|2021-10-29 06:56:30|2695.3|2689.3|2695.8|2689.8|2696.3|2690.3|2695.3|2689.3|3
1635490600000|2021-10-29 06:56:40|2695.5|2689.5|2695|2689|2695.5|2689.5|2695|2689|3
1635490620000|2021-10-29 06:57:00|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1635490630000|2021-10-29 06:57:10|2696|2690|2696.5|2690.5|2696.5|2690.5|2695.8|2689.8|4
1635490640000|2021-10-29 06:57:20|2697|2691|2698.3|2692.3|2698.5|2692.5|2697|2691|5
1635490670000|2021-10-29 06:57:50|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1635490680000|2021-10-29 06:58:00|2698.5|2692.5|2696.5|2690.5|2698.5|2692.5|2696.5|2690.5|3
1635490690000|2021-10-29 06:58:10|2697.3|2691.3|2698.5|2692.5|2698.5|2692.5|2697.3|2691.3|3
1635490700000|2021-10-29 06:58:20|2698.8|2692.8|2700.3|2694.3|2700.3|2694.3|2698.8|2692.8|4
1635490710000|2021-10-29 06:58:30|2700.5|2694.5|2702|2696|2702|2696|2700.5|2694.5|5
1635490720000|2021-10-29 06:58:40|2701.8|2695.8|2701.3|2695.3|2701.8|2695.8|2701|2695|4
1635490730000|2021-10-29 06:58:50|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2702.3|2696.3|3
1635490740000|2021-10-29 06:59:00|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1635490760000|2021-10-29 06:59:20|2702.8|2696.8|2704|2698|2704.5|2698.5|2702.8|2696.8|7
1635490770000|2021-10-29 06:59:30|2704.3|2698.3|2706.5|2700.5|2706.8|2700.8|2704.3|2698.3|8
1635490780000|2021-10-29 06:59:40|2706.8|2700.8|2708.8|2702.8|2708.8|2702.8|2706.8|2700.8|5
1635490790000|2021-10-29 06:59:50|2707.5|2701.5|2697.3|2691.3|2707.5|2701.5|2697.3|2691.3|15
1635490800000|2021-10-29 07:00:00|2696.5|2690.5|2692.3|2686.3|2696.5|2690.5|2689.8|2683.8|16
1635490810000|2021-10-29 07:00:10|2691.5|2685.5|2692.5|2686.5|2692.5|2686.5|2689.3|2683.3|9
1635490820000|2021-10-29 07:00:20|2693|2687|2694.5|2688.5|2694.5|2688.5|2692.5|2686.5|8
1635490830000|2021-10-29 07:00:30|2694.3|2688.3|2697.3|2691.3|2697.4|2691.4|2694.3|2688.3|5
1635490840000|2021-10-29 07:00:40|2697|2691|2696.8|2690.8|2697|2691|2696|2690|5
1635490850000|2021-10-29 07:00:50|2696.5|2690.5|2696.3|2690.3|2697|2691|2696.3|2690.3|4
1635490860000|2021-10-29 07:01:00|2696.8|2690.8|2696|2690|2696.8|2690.8|2696|2690|2
1635490920000|2021-10-29 07:02:00|2696.3|2690.3|2697.5|2691.5|2697.8|2691.8|2696.3|2690.3|6
1635490930000|2021-10-29 07:02:10|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697|2691|3
1635490950000|2021-10-29 07:02:30|2697|2691|2694|2688|2697|2691|2694|2688|5
1635490960000|2021-10-29 07:02:40|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1635490990000|2021-10-29 07:03:10|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2692.8|2686.8|7
1635491000000|2021-10-29 07:03:20|2693.3|2687.3|2694.8|2688.8|2694.8|2688.8|2693.3|2687.3|3
1635491010000|2021-10-29 07:03:30|2694.5|2688.5|2694|2688|2694.5|2688.5|2694|2688|2
1635491020000|2021-10-29 07:03:40|2693.8|2687.8|2694|2688|2694|2688|2693.8|2687.8|2
1635491030000|2021-10-29 07:03:50|2693.8|2687.8|2694.8|2688.8|2694.8|2688.8|2693.8|2687.8|2
1635491050000|2021-10-29 07:04:10|2694.3|2688.3|2692|2686|2694.3|2688.3|2692|2686|3
1635491070000|2021-10-29 07:04:30|2692.3|2686.3|2694.3|2688.3|2694.3|2688.3|2692.3|2686.3|6
1635491080000|2021-10-29 07:04:40|2694|2688|2693.8|2687.8|2694.8|2688.8|2693.8|2687.8|6
1635491090000|2021-10-29 07:04:50|2694|2688|2694|2688|2694|2688|2694|2688|1
1635491110000|2021-10-29 07:05:10|2695.3|2689.3|2696.3|2690.3|2696.3|2690.3|2695.3|2689.3|2
1635491120000|2021-10-29 07:05:20|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.5|2690.5|2
1635491130000|2021-10-29 07:05:30|2697|2691|2696.5|2690.5|2697|2691|2696.5|2690.5|3
1635491140000|2021-10-29 07:05:40|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1635491150000|2021-10-29 07:05:50|2696|2690|2696|2690|2696|2690|2696|2690|1
1635491160000|2021-10-29 07:06:00|2696.5|2690.5|2697.5|2691.5|2697.5|2691.5|2696.5|2690.5|4
1635491170000|2021-10-29 07:06:10|2699|2693|2699|2693|2699|2693|2699|2693|1
1635491180000|2021-10-29 07:06:20|2699.3|2693.3|2701.3|2695.3|2701.3|2695.3|2699.3|2693.3|5
1635491190000|2021-10-29 07:06:30|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1635491200000|2021-10-29 07:06:40|2703|2697|2705|2699|2705|2699|2703|2697|5
1635491210000|2021-10-29 07:06:50|2704.8|2698.8|2703|2697|2704.8|2698.8|2703|2697|2
1635491220000|2021-10-29 07:07:00|2702.8|2696.8|2703.8|2697.8|2703.8|2697.8|2702.8|2696.8|4
1635491230000|2021-10-29 07:07:10|2703.3|2697.3|2703.5|2697.5|2703.8|2697.8|2703.3|2697.3|3
1635491240000|2021-10-29 07:07:20|2704|2698|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|4
1635491250000|2021-10-29 07:07:30|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1635491260000|2021-10-29 07:07:40|2704.3|2698.3|2704.3|2698.3|2704.5|2698.5|2704.3|2698.3|3
1635491270000|2021-10-29 07:07:50|2703.8|2697.8|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|2
1635491280000|2021-10-29 07:08:00|2704|2698|2704|2698|2704|2698|2704|2698|1
1635491290000|2021-10-29 07:08:10|2704.3|2698.3|2704|2698|2704.5|2698.5|2704|2698|4
1635491300000|2021-10-29 07:08:20|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1635491310000|2021-10-29 07:08:30|2704|2698|2703.3|2697.3|2704|2698|2703.3|2697.3|3
1635491320000|2021-10-29 07:08:40|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1635491330000|2021-10-29 07:08:50|2703.8|2697.8|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|3
1635491340000|2021-10-29 07:09:00|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|2
1635491350000|2021-10-29 07:09:10|2704.5|2698.5|2704|2698|2704.5|2698.5|2704|2698|4
1635491360000|2021-10-29 07:09:20|2704.3|2698.3|2704.3|2698.3|2704.5|2698.5|2704.3|2698.3|3
1635491370000|2021-10-29 07:09:30|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1635491380000|2021-10-29 07:09:40|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|3
1635491390000|2021-10-29 07:09:50|2705|2699|2706|2700|2706|2700|2705|2699|3
1635491400000|2021-10-29 07:10:00|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1635491420000|2021-10-29 07:10:20|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1635491430000|2021-10-29 07:10:30|2705.8|2699.8|2705.8|2699.8|2706|2700|2705.8|2699.8|3
1635491440000|2021-10-29 07:10:40|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1635491450000|2021-10-29 07:10:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1635491460000|2021-10-29 07:11:00|2704.5|2698.5|2703.5|2697.5|2704.5|2698.5|2703.5|2697.5|5
1635491470000|2021-10-29 07:11:10|2703.3|2697.3|2702.5|2696.5|2703.3|2697.3|2702.5|2696.5|6
1635491480000|2021-10-29 07:11:20|2701.8|2695.8|2701|2695|2702|2696|2701|2695|5
1635491500000|2021-10-29 07:11:40|2700.8|2694.8|2700|2694|2700.8|2694.8|2700|2694|2
1635491510000|2021-10-29 07:11:50|2699.5|2693.5|2699.3|2693.3|2700.3|2694.3|2699.3|2693.3|6
1635491530000|2021-10-29 07:12:10|2699|2693|2697.5|2691.5|2699|2693|2697.5|2691.5|3
1635491540000|2021-10-29 07:12:20|2697.3|2691.3|2696.3|2690.3|2697.3|2691.3|2696.3|2690.3|4
1635491550000|2021-10-29 07:12:30|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1635491560000|2021-10-29 07:12:40|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|2
1635491570000|2021-10-29 07:12:50|2696.3|2690.3|2697.3|2691.3|2697.3|2691.3|2696.3|2690.3|2
1635491580000|2021-10-29 07:13:00|2696.8|2690.8|2698|2692|2698|2692|2696.8|2690.8|4
1635491590000|2021-10-29 07:13:10|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635491600000|2021-10-29 07:13:20|2697.3|2691.3|2696.5|2690.5|2697.3|2691.3|2696.5|2690.5|3
1635491610000|2021-10-29 07:13:30|2696.3|2690.3|2697.5|2691.5|2697.5|2691.5|2696.3|2690.3|3
1635491620000|2021-10-29 07:13:40|2699|2693|2699.3|2693.3|2699.5|2693.5|2699|2693|4
1635491630000|2021-10-29 07:13:50|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1635491640000|2021-10-29 07:14:00|2699.3|2693.3|2700.3|2694.3|2700.3|2694.3|2699.3|2693.3|2
1635491650000|2021-10-29 07:14:10|2700.5|2694.5|2701|2695|2701|2695|2700.5|2694.5|2
1635491660000|2021-10-29 07:14:20|2700.8|2694.8|2701.5|2695.5|2701.8|2695.8|2700.8|2694.8|5
1635491670000|2021-10-29 07:14:30|2701.8|2695.8|2705.3|2699.3|2705.3|2699.3|2701.8|2695.8|5
1635491680000|2021-10-29 07:14:40|2705|2699|2705.8|2699.8|2705.8|2699.8|2705|2699|3
1635491690000|2021-10-29 07:14:50|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2705.8|2699.8|2
1635491700000|2021-10-29 07:15:00|2706|2700|2706|2700|2706|2700|2704.3|2698.3|5
1635491710000|2021-10-29 07:15:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635491720000|2021-10-29 07:15:20|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1635491730000|2021-10-29 07:15:30|2706|2700|2706.5|2700.5|2706.5|2700.5|2706|2700|3
1635491740000|2021-10-29 07:15:40|2706|2700|2706|2700|2706.3|2700.3|2706|2700|3
1635491750000|2021-10-29 07:15:50|2705.8|2699.8|2705|2699|2705.8|2699.8|2705|2699|4
1635491760000|2021-10-29 07:16:00|2704.5|2698.5|2704.8|2698.8|2705|2699|2704.5|2698.5|3
1635491770000|2021-10-29 07:16:10|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1635491780000|2021-10-29 07:16:20|2704.3|2698.3|2703.5|2697.5|2704.3|2698.3|2703.5|2697.5|3
1635491790000|2021-10-29 07:16:30|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|2
1635491800000|2021-10-29 07:16:40|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|3
1635491810000|2021-10-29 07:16:50|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2704.3|2698.3|3
1635491820000|2021-10-29 07:17:00|2704|2698|2704|2698|2704|2698|2703|2697|7
1635491850000|2021-10-29 07:17:30|2704.3|2698.3|2711|2705|2711|2705|2704.3|2698.3|2
1635491860000|2021-10-29 07:17:40|2710.1|2704.1|2709.4|2703.4|2710.1|2704.1|2709.1|2703.1|4
1635491870000|2021-10-29 07:17:50|2709|2703|2709|2703|2709|2703|2709|2703|1
1635491880000|2021-10-29 07:18:00|2707.8|2701.8|2710.3|2704.3|2710.8|2704.8|2707.8|2701.8|5
1635491890000|2021-10-29 07:18:10|2709.3|2703.3|2711|2705|2711|2705|2709.3|2703.3|2
1635491930000|2021-10-29 07:18:50|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1635491940000|2021-10-29 07:19:00|2710.3|2704.3|2711.5|2705.5|2711.5|2705.5|2710.3|2704.3|4
1635491970000|2021-10-29 07:19:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635491980000|2021-10-29 07:19:40|2710|2704|2710|2704|2710|2704|2710|2704|1
1635492000000|2021-10-29 07:20:00|2709.8|2703.8|2708.5|2702.5|2709.8|2703.8|2708.3|2702.3|3
1635492010000|2021-10-29 07:20:10|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635492020000|2021-10-29 07:20:20|2709|2703|2709.8|2703.8|2709.8|2703.8|2709|2703|2
1635492040000|2021-10-29 07:20:40|2710|2704|2710|2704|2710|2704|2710|2704|1
1635492050000|2021-10-29 07:20:50|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1635492060000|2021-10-29 07:21:00|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709|2703|4
1635492070000|2021-10-29 07:21:10|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635492110000|2021-10-29 07:21:50|2710|2704|2710|2704|2710|2704|2710|2704|1
1635492150000|2021-10-29 07:22:30|2710.5|2704.5|2711.5|2705.5|2711.5|2705.5|2710.5|2704.5|3
1635492160000|2021-10-29 07:22:40|2711.8|2705.8|2714|2708|2714|2708|2711.8|2705.8|3
1635492170000|2021-10-29 07:22:50|2713.5|2707.5|2714.3|2708.3|2714.3|2708.3|2713.5|2707.5|3
1635492200000|2021-10-29 07:23:20|2713.8|2707.8|2712.8|2706.8|2714|2708|2712.8|2706.8|4
1635492210000|2021-10-29 07:23:30|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712|2706|4
1635492220000|2021-10-29 07:23:40|2712|2706|2710.3|2704.3|2712|2706|2710|2704|5
1635492230000|2021-10-29 07:23:50|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1635492240000|2021-10-29 07:24:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710|2704|4
1635492250000|2021-10-29 07:24:10|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710|2704|3
1635492260000|2021-10-29 07:24:20|2710.8|2704.8|2711.8|2705.8|2711.8|2705.8|2710.8|2704.8|2
1635492270000|2021-10-29 07:24:30|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|3
1635492280000|2021-10-29 07:24:40|2712|2706|2712.5|2706.5|2712.5|2706.5|2712|2706|3
1635492290000|2021-10-29 07:24:50|2712|2706|2711.8|2705.8|2712|2706|2710.5|2704.5|4
1635492300000|2021-10-29 07:25:00|2711.5|2705.5|2709|2703|2711.5|2705.5|2709|2703|9
1635492310000|2021-10-29 07:25:10|2709.3|2703.3|2708.5|2702.5|2709.3|2703.3|2708.5|2702.5|2
1635492330000|2021-10-29 07:25:30|2708.3|2702.3|2709|2703|2709|2703|2707.5|2701.5|5
1635492340000|2021-10-29 07:25:40|2708.8|2702.8|2706.8|2700.8|2708.8|2702.8|2706.5|2700.5|3
1635492350000|2021-10-29 07:25:50|2706.5|2700.5|2705|2699|2706.5|2700.5|2705|2699|3
1635492360000|2021-10-29 07:26:00|2704.5|2698.5|2702.5|2696.5|2705|2699|2702.3|2696.3|7
1635492370000|2021-10-29 07:26:10|2703.8|2697.8|2702.8|2696.8|2704.3|2698.3|2702.8|2696.8|6
1635492390000|2021-10-29 07:26:30|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1635492400000|2021-10-29 07:26:40|2702.8|2696.8|2704.3|2698.3|2704.3|2698.3|2702.8|2696.8|2
1635492410000|2021-10-29 07:26:50|2704|2698|2704|2698|2704|2698|2704|2698|1
1635492420000|2021-10-29 07:27:00|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1635492440000|2021-10-29 07:27:20|2703|2697|2702.5|2696.5|2703|2697|2702.5|2696.5|2
1635492450000|2021-10-29 07:27:30|2702.8|2696.8|2699.3|2693.3|2702.8|2696.8|2698.8|2692.8|5
1635492460000|2021-10-29 07:27:40|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1635492500000|2021-10-29 07:28:20|2698.3|2692.3|2695|2689|2698.3|2692.3|2694.8|2688.8|8
1635492510000|2021-10-29 07:28:30|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695|2689|5
1635492520000|2021-10-29 07:28:40|2695.3|2689.3|2696|2690|2696|2690|2695.3|2689.3|3
1635492530000|2021-10-29 07:28:50|2696.5|2690.5|2696|2690|2696.5|2690.5|2696|2690|2
1635492560000|2021-10-29 07:29:20|2695.8|2689.8|2694.5|2688.5|2695.8|2689.8|2694.3|2688.3|3
1635492600000|2021-10-29 07:30:00|2695.5|2689.5|2694.3|2688.3|2695.5|2689.5|2694.3|2688.3|5
1635492610000|2021-10-29 07:30:10|2694|2688|2693.8|2687.8|2694|2688|2693.5|2687.5|3
1635492620000|2021-10-29 07:30:20|2694|2688|2691.5|2685.5|2694.5|2688.5|2691.5|2685.5|4
1635492640000|2021-10-29 07:30:40|2691.8|2685.8|2691.8|2685.8|2694|2688|2691.8|2685.8|6
1635492660000|2021-10-29 07:31:00|2691.3|2685.3|2694.5|2688.5|2694.5|2688.5|2691.3|2685.3|4
1635492680000|2021-10-29 07:31:20|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1635492690000|2021-10-29 07:31:30|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1635492700000|2021-10-29 07:31:40|2694.8|2688.8|2696.8|2690.8|2697|2691|2694.8|2688.8|4
1635492710000|2021-10-29 07:31:50|2697|2691|2697|2691|2697|2691|2697|2691|1
1635492730000|2021-10-29 07:32:10|2696.8|2690.8|2697|2691|2697|2691|2696.8|2690.8|2
1635492740000|2021-10-29 07:32:20|2696.8|2690.8|2697|2691|2697|2691|2696.8|2690.8|2
1635492780000|2021-10-29 07:33:00|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1635492800000|2021-10-29 07:33:20|2697.5|2691.5|2697.8|2691.8|2698.3|2692.3|2697.5|2691.5|4
1635492820000|2021-10-29 07:33:40|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635492840000|2021-10-29 07:34:00|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1635492870000|2021-10-29 07:34:30|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635492880000|2021-10-29 07:34:40|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|3
1635492900000|2021-10-29 07:35:00|2697.8|2691.8|2699.8|2693.8|2699.8|2693.8|2697.8|2691.8|4
1635492930000|2021-10-29 07:35:30|2700|2694|2700|2694|2700|2694|2700|2694|1
1635492980000|2021-10-29 07:36:20|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1635493010000|2021-10-29 07:36:50|2701|2695|2701|2695|2701|2695|2701|2695|1
1635493020000|2021-10-29 07:37:00|2701.3|2695.3|2702|2696|2702|2696|2701.3|2695.3|4
1635493040000|2021-10-29 07:37:20|2702.3|2696.3|2704|2698|2704|2698|2702.3|2696.3|4
1635493050000|2021-10-29 07:37:30|2705.3|2699.3|2706|2700|2706|2700|2705.3|2699.3|2
1635493100000|2021-10-29 07:38:20|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635493120000|2021-10-29 07:38:40|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1635493130000|2021-10-29 07:38:50|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1635493150000|2021-10-29 07:39:10|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.5|2700.5|2
1635493160000|2021-10-29 07:39:20|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635493170000|2021-10-29 07:39:30|2706.5|2700.5|2706.5|2700.5|2706.8|2700.8|2706.5|2700.5|3
1635493190000|2021-10-29 07:39:50|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635493200000|2021-10-29 07:40:00|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1635493210000|2021-10-29 07:40:10|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1635493220000|2021-10-29 07:40:20|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1635493250000|2021-10-29 07:40:50|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1635493260000|2021-10-29 07:41:00|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1635493310000|2021-10-29 07:41:50|2707.5|2701.5|2708|2702|2708|2702|2707.5|2701.5|5
1635493330000|2021-10-29 07:42:10|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1635493350000|2021-10-29 07:42:30|2708|2702|2707.5|2701.5|2708|2702|2707.5|2701.5|3
1635493360000|2021-10-29 07:42:40|2707|2701|2706.3|2700.3|2707|2701|2706.3|2700.3|2
1635493410000|2021-10-29 07:43:30|2706.5|2700.5|2707.8|2701.8|2707.8|2701.8|2706.5|2700.5|2
1635493440000|2021-10-29 07:44:00|2708.3|2702.3|2709.3|2703.3|2709.3|2703.3|2708.3|2702.3|2
1635493460000|2021-10-29 07:44:20|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1635493470000|2021-10-29 07:44:30|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|2
1635493480000|2021-10-29 07:44:40|2710|2704|2709.8|2703.8|2710.5|2704.5|2709.8|2703.8|4
1635493500000|2021-10-29 07:45:00|2709.5|2703.5|2708.3|2702.3|2709.5|2703.5|2708.3|2702.3|3
1635493530000|2021-10-29 07:45:30|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1635493540000|2021-10-29 07:45:40|2709.5|2703.5|2710.3|2704.3|2710.5|2704.5|2709.5|2703.5|3
1635493550000|2021-10-29 07:45:50|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635493560000|2021-10-29 07:46:00|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635493590000|2021-10-29 07:46:30|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1635493610000|2021-10-29 07:46:50|2710.3|2704.3|2709.8|2703.8|2710.3|2704.3|2709.8|2703.8|2
1635493630000|2021-10-29 07:47:10|2709.5|2703.5|2707.5|2701.5|2709.5|2703.5|2707.5|2701.5|2
1635493650000|2021-10-29 07:47:30|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1635493670000|2021-10-29 07:47:50|2708|2702|2708|2702|2708|2702|2708|2702|1
1635493680000|2021-10-29 07:48:00|2708.3|2702.3|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|2
1635493690000|2021-10-29 07:48:10|2708.5|2702.5|2708.5|2702.5|2708.8|2702.8|2708.3|2702.3|5
1635493720000|2021-10-29 07:48:40|2708.8|2702.8|2710.5|2704.5|2711|2705|2708.8|2702.8|4
1635493750000|2021-10-29 07:49:10|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635493760000|2021-10-29 07:49:20|2711|2705|2711.8|2705.8|2711.8|2705.8|2711|2705|6
1635493770000|2021-10-29 07:49:30|2712|2706|2712|2706|2712|2706|2712|2706|1
1635493780000|2021-10-29 07:49:40|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|2
1635493790000|2021-10-29 07:49:50|2712.3|2706.3|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|2
1635493810000|2021-10-29 07:50:10|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1635493830000|2021-10-29 07:50:30|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635493860000|2021-10-29 07:51:00|2712.8|2706.8|2713.5|2707.5|2713.5|2707.5|2712.8|2706.8|2
1635493880000|2021-10-29 07:51:20|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1635493890000|2021-10-29 07:51:30|2714.3|2708.3|2715.5|2709.5|2715.5|2709.5|2714.3|2708.3|3
1635493900000|2021-10-29 07:51:40|2715.3|2709.3|2715|2709|2715.3|2709.3|2715|2709|2
1635493910000|2021-10-29 07:51:50|2715.3|2709.3|2716|2710|2716|2710|2715.3|2709.3|3
1635493920000|2021-10-29 07:52:00|2717|2711|2718.3|2712.3|2718.5|2712.5|2717|2711|4
1635493930000|2021-10-29 07:52:10|2718.5|2712.5|2719.3|2713.3|2719.3|2713.3|2718.5|2712.5|2
1635493940000|2021-10-29 07:52:20|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1635493950000|2021-10-29 07:52:30|2720|2714|2720|2714|2720|2714|2720|2714|1
1635493960000|2021-10-29 07:52:40|2720.5|2714.5|2722|2716|2722|2716|2720.5|2714.5|4
1635493970000|2021-10-29 07:52:50|2722.5|2716.5|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|3
1635493980000|2021-10-29 07:53:00|2722|2716|2721.5|2715.5|2723|2717|2721.5|2715.5|3
1635493990000|2021-10-29 07:53:10|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635494000000|2021-10-29 07:53:20|2721|2715|2719.8|2713.8|2721|2715|2719.8|2713.8|3
1635494020000|2021-10-29 07:53:40|2719.5|2713.5|2718.8|2712.8|2719.5|2713.5|2718.8|2712.8|2
1635494040000|2021-10-29 07:54:00|2718.5|2712.5|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|2
1635494050000|2021-10-29 07:54:10|2718.5|2712.5|2719.8|2713.8|2719.8|2713.8|2718.5|2712.5|4
1635494060000|2021-10-29 07:54:20|2720|2714|2720|2714|2720|2714|2720|2714|1
1635494130000|2021-10-29 07:55:30|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635494170000|2021-10-29 07:56:10|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635494180000|2021-10-29 07:56:20|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635494190000|2021-10-29 07:56:30|2719.3|2713.3|2720|2714|2720|2714|2719.3|2713.3|3
1635494210000|2021-10-29 07:56:50|2720.3|2714.3|2721.5|2715.5|2721.5|2715.5|2720.3|2714.3|3
1635494250000|2021-10-29 07:57:30|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|2
1635494260000|2021-10-29 07:57:40|2723|2717|2722.8|2716.8|2723.3|2717.3|2722.8|2716.8|3
1635494290000|2021-10-29 07:58:10|2723|2717|2723|2717|2723|2717|2723|2717|1
1635494320000|2021-10-29 07:58:40|2722.8|2716.8|2721.5|2715.5|2722.8|2716.8|2721.5|2715.5|3
1635494340000|2021-10-29 07:59:00|2721.3|2715.3|2721.8|2715.8|2721.8|2715.8|2721|2715|3
1635494370000|2021-10-29 07:59:30|2722.3|2716.3|2722|2716|2723.3|2717.3|2722|2716|3
1635494410000|2021-10-29 08:00:10|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635494420000|2021-10-29 08:00:20|2722|2716|2722|2716|2722|2716|2722|2716|1
1635494450000|2021-10-29 08:00:50|2721.8|2715.8|2722|2716|2722|2716|2721|2715|5
1635494460000|2021-10-29 08:01:00|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635494480000|2021-10-29 08:01:20|2722|2716|2721.5|2715.5|2722|2716|2721.5|2715.5|2
1635494500000|2021-10-29 08:01:40|2722|2716|2723.3|2717.3|2723.3|2717.3|2722|2716|10
1635494510000|2021-10-29 08:01:50|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.3|2717.3|3
1635494520000|2021-10-29 08:02:00|2723.5|2717.5|2723.3|2717.3|2723.5|2717.5|2723.3|2717.3|2
1635494530000|2021-10-29 08:02:10|2723.8|2717.8|2723.3|2717.3|2723.8|2717.8|2723.3|2717.3|2
1635494540000|2021-10-29 08:02:20|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635494550000|2021-10-29 08:02:30|2723.5|2717.5|2723|2717|2723.5|2717.5|2723|2717|3
1635494560000|2021-10-29 08:02:40|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2721.8|2715.8|7
1635494570000|2021-10-29 08:02:50|2722.8|2716.8|2722.5|2716.5|2723.3|2717.3|2722.3|2716.3|6
1635494580000|2021-10-29 08:03:00|2722.3|2716.3|2722|2716|2722.3|2716.3|2722|2716|2
1635494600000|2021-10-29 08:03:20|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635494610000|2021-10-29 08:03:30|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635494620000|2021-10-29 08:03:40|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635494630000|2021-10-29 08:03:50|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721|2715|4
1635494650000|2021-10-29 08:04:10|2721.3|2715.3|2721|2715|2721.3|2715.3|2721|2715|2
1635494670000|2021-10-29 08:04:30|2720.8|2714.8|2721.3|2715.3|2721.3|2715.3|2720.5|2714.5|5
1635494680000|2021-10-29 08:04:40|2721|2715|2721|2715|2721|2715|2721|2715|1
1635494690000|2021-10-29 08:04:50|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635494710000|2021-10-29 08:05:10|2721|2715|2720|2714|2721|2715|2720|2714|2
1635494730000|2021-10-29 08:05:30|2720.3|2714.3|2720.8|2714.8|2720.8|2714.8|2720.3|2714.3|2
1635494740000|2021-10-29 08:05:40|2720.5|2714.5|2720|2714|2720.5|2714.5|2720|2714|3
1635494770000|2021-10-29 08:06:10|2719.8|2713.8|2718.3|2712.3|2719.8|2713.8|2718.3|2712.3|9
1635494780000|2021-10-29 08:06:20|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635494810000|2021-10-29 08:06:50|2719.3|2713.3|2720.3|2714.3|2720.3|2714.3|2719.3|2713.3|2
1635494820000|2021-10-29 08:07:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635494830000|2021-10-29 08:07:10|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635494900000|2021-10-29 08:08:20|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.3|2714.3|4
1635494940000|2021-10-29 08:09:00|2721|2715|2721.5|2715.5|2721.5|2715.5|2721|2715|2
1635494950000|2021-10-29 08:09:10|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635494980000|2021-10-29 08:09:40|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635494990000|2021-10-29 08:09:50|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635495010000|2021-10-29 08:10:10|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635495020000|2021-10-29 08:10:20|2721.3|2715.3|2720.3|2714.3|2721.3|2715.3|2720|2714|4
1635495030000|2021-10-29 08:10:30|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635495040000|2021-10-29 08:10:40|2720.3|2714.3|2721.5|2715.5|2721.5|2715.5|2720.3|2714.3|2
1635495050000|2021-10-29 08:10:50|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635495060000|2021-10-29 08:11:00|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|2
1635495070000|2021-10-29 08:11:10|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|2
1635495080000|2021-10-29 08:11:20|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635495100000|2021-10-29 08:11:40|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635495120000|2021-10-29 08:12:00|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635495140000|2021-10-29 08:12:20|2722|2716|2722.3|2716.3|2722.3|2716.3|2722|2716|2
1635495150000|2021-10-29 08:12:30|2722.5|2716.5|2722.3|2716.3|2722.5|2716.5|2722.3|2716.3|2
1635495170000|2021-10-29 08:12:50|2722|2716|2720.8|2714.8|2722|2716|2720.8|2714.8|4
1635495190000|2021-10-29 08:13:10|2721|2715|2721|2715|2721|2715|2721|2715|1
1635495230000|2021-10-29 08:13:50|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635495240000|2021-10-29 08:14:00|2721|2715|2721|2715|2721|2715|2721|2715|1
1635495260000|2021-10-29 08:14:20|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635495270000|2021-10-29 08:14:30|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635495280000|2021-10-29 08:14:40|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635495300000|2021-10-29 08:15:00|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1635495390000|2021-10-29 08:16:30|2721.5|2715.5|2722.3|2716.3|2722.3|2716.3|2721.5|2715.5|2
1635495400000|2021-10-29 08:16:40|2722|2716|2722|2716|2722|2716|2722|2716|1
1635495420000|2021-10-29 08:17:00|2722.3|2716.3|2721.8|2715.8|2722.3|2716.3|2721.8|2715.8|2
1635495430000|2021-10-29 08:17:10|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635495460000|2021-10-29 08:17:40|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635495470000|2021-10-29 08:17:50|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635495480000|2021-10-29 08:18:00|2722|2716|2722|2716|2722|2716|2721.8|2715.8|3
1635495490000|2021-10-29 08:18:10|2721.8|2715.8|2720.8|2714.8|2721.8|2715.8|2720.8|2714.8|2
1635495500000|2021-10-29 08:18:20|2721|2715|2721|2715|2721|2715|2721|2715|1
1635495510000|2021-10-29 08:18:30|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1635495520000|2021-10-29 08:18:40|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635495540000|2021-10-29 08:19:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635495550000|2021-10-29 08:19:10|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635495580000|2021-10-29 08:19:40|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635495620000|2021-10-29 08:20:20|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635495630000|2021-10-29 08:20:30|2720|2714|2720.5|2714.5|2720.5|2714.5|2720|2714|2
1635495650000|2021-10-29 08:20:50|2720.8|2714.8|2721.3|2715.3|2721.3|2715.3|2720.8|2714.8|2
1635495680000|2021-10-29 08:21:20|2721|2715|2720.3|2714.3|2721|2715|2720.3|2714.3|2
1635495690000|2021-10-29 08:21:30|2720.5|2714.5|2721|2715|2721|2715|2720.5|2714.5|2
1635495710000|2021-10-29 08:21:50|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1635495740000|2021-10-29 08:22:20|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|2
1635495750000|2021-10-29 08:22:30|2721.3|2715.3|2722.3|2716.3|2722.3|2716.3|2721.3|2715.3|3
1635495760000|2021-10-29 08:22:40|2722|2716|2722|2716|2722|2716|2722|2716|1
1635495770000|2021-10-29 08:22:50|2721.8|2715.8|2721|2715|2721.8|2715.8|2721|2715|3
1635495780000|2021-10-29 08:23:00|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721|2715|3
1635495800000|2021-10-29 08:23:20|2721|2715|2719.5|2713.5|2721|2715|2719.5|2713.5|3
1635495810000|2021-10-29 08:23:30|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|2
1635495820000|2021-10-29 08:23:40|2719.3|2713.3|2718.8|2712.8|2719.3|2713.3|2718.8|2712.8|3
1635495830000|2021-10-29 08:23:50|2719|2713|2719.5|2713.5|2719.5|2713.5|2719|2713|2
1635495850000|2021-10-29 08:24:10|2720.3|2714.3|2720|2714|2720.5|2714.5|2720|2714|3
1635495860000|2021-10-29 08:24:20|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720|2714|3
1635495880000|2021-10-29 08:24:40|2720.5|2714.5|2720|2714|2720.8|2714.8|2720|2714|6
1635495890000|2021-10-29 08:24:50|2719.8|2713.8|2720.3|2714.3|2720.3|2714.3|2719|2713|6
1635495900000|2021-10-29 08:25:00|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1635495910000|2021-10-29 08:25:10|2720|2714|2719.8|2713.8|2720|2714|2719.5|2713.5|4
1635495920000|2021-10-29 08:25:20|2719.5|2713.5|2719|2713|2719.5|2713.5|2719|2713|3
1635495930000|2021-10-29 08:25:30|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635495940000|2021-10-29 08:25:40|2719|2713|2719|2713|2719.3|2713.3|2719|2713|3
1635495950000|2021-10-29 08:25:50|2719.3|2713.3|2718.8|2712.8|2719.3|2713.3|2718.8|2712.8|2
1635495960000|2021-10-29 08:26:00|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1635495980000|2021-10-29 08:26:20|2718.5|2712.5|2718|2712|2718.5|2712.5|2718|2712|2
1635495990000|2021-10-29 08:26:30|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635496010000|2021-10-29 08:26:50|2718.3|2712.3|2716.5|2710.5|2718.3|2712.3|2716.5|2710.5|6
1635496020000|2021-10-29 08:27:00|2716.3|2710.3|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|3
1635496030000|2021-10-29 08:27:10|2716|2710|2716.3|2710.3|2716.3|2710.3|2716|2710|2
1635496040000|2021-10-29 08:27:20|2716.5|2710.5|2719|2713|2719|2713|2716.5|2710.5|2
1635496060000|2021-10-29 08:27:40|2719.8|2713.8|2719.5|2713.5|2720|2714|2719.5|2713.5|4
1635496070000|2021-10-29 08:27:50|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|2
1635496080000|2021-10-29 08:28:00|2720.3|2714.3|2720|2714|2720.3|2714.3|2720|2714|2
1635496090000|2021-10-29 08:28:10|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635496100000|2021-10-29 08:28:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635496110000|2021-10-29 08:28:30|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|3
1635496120000|2021-10-29 08:28:40|2720.5|2714.5|2719.5|2713.5|2720.5|2714.5|2719.3|2713.3|3
1635496130000|2021-10-29 08:28:50|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|2
1635496140000|2021-10-29 08:29:00|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|3
1635496180000|2021-10-29 08:29:40|2719.5|2713.5|2718.5|2712.5|2719.5|2713.5|2718.5|2712.5|2
1635496190000|2021-10-29 08:29:50|2718.8|2712.8|2719.8|2713.8|2719.8|2713.8|2718.8|2712.8|2
1635496200000|2021-10-29 08:30:00|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1635496230000|2021-10-29 08:30:30|2720.8|2714.8|2720.3|2714.3|2720.8|2714.8|2720.3|2714.3|5
1635496270000|2021-10-29 08:31:10|2720|2714|2720|2714|2720|2714|2720|2714|1
1635496280000|2021-10-29 08:31:20|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635496320000|2021-10-29 08:32:00|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1635496340000|2021-10-29 08:32:20|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1635496350000|2021-10-29 08:32:30|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1635496380000|2021-10-29 08:33:00|2720|2714|2720|2714|2720|2714|2720|2714|1
1635496390000|2021-10-29 08:33:10|2719.8|2713.8|2719.3|2713.3|2719.8|2713.8|2719.3|2713.3|2
1635496400000|2021-10-29 08:33:20|2719.8|2713.8|2720.5|2714.5|2720.5|2714.5|2719.8|2713.8|3
1635496430000|2021-10-29 08:33:50|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635496440000|2021-10-29 08:34:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635496500000|2021-10-29 08:35:00|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720|2714|3
1635496510000|2021-10-29 08:35:10|2720|2714|2720|2714|2720|2714|2720|2714|1
1635496520000|2021-10-29 08:35:20|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635496580000|2021-10-29 08:36:20|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1635496590000|2021-10-29 08:36:30|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635496610000|2021-10-29 08:36:50|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635496630000|2021-10-29 08:37:10|2720|2714|2719.3|2713.3|2720|2714|2719|2713|5
1635496640000|2021-10-29 08:37:20|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635496650000|2021-10-29 08:37:30|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635496660000|2021-10-29 08:37:40|2720|2714|2719.8|2713.8|2720|2714|2719.8|2713.8|2
1635496700000|2021-10-29 08:38:20|2720|2714|2719.8|2713.8|2720|2714|2719.8|2713.8|2
1635496710000|2021-10-29 08:38:30|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635496740000|2021-10-29 08:39:00|2719|2713|2719.5|2713.5|2719.8|2713.8|2719|2713|4
1635496760000|2021-10-29 08:39:20|2719.3|2713.3|2718.3|2712.3|2719.3|2713.3|2718.3|2712.3|4
1635496810000|2021-10-29 08:40:10|2718.5|2712.5|2719|2713|2719|2713|2718.5|2712.5|2
1635496820000|2021-10-29 08:40:20|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635496860000|2021-10-29 08:41:00|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635496890000|2021-10-29 08:41:30|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635496940000|2021-10-29 08:42:20|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1635496950000|2021-10-29 08:42:30|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|3
1635496970000|2021-10-29 08:42:50|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635497030000|2021-10-29 08:43:50|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635497040000|2021-10-29 08:44:00|2719.3|2713.3|2718.8|2712.8|2719.3|2713.3|2718.8|2712.8|3
1635497060000|2021-10-29 08:44:20|2718.5|2712.5|2718|2712|2718.5|2712.5|2718|2712|2
1635497070000|2021-10-29 08:44:30|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|2
1635497090000|2021-10-29 08:44:50|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635497130000|2021-10-29 08:45:30|2719|2713|2719.5|2713.5|2719.5|2713.5|2719|2713|2
1635497170000|2021-10-29 08:46:10|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635497190000|2021-10-29 08:46:30|2719.8|2713.8|2720.3|2714.3|2720.3|2714.3|2719.8|2713.8|3
1635497210000|2021-10-29 08:46:50|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635497230000|2021-10-29 08:47:10|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635497240000|2021-10-29 08:47:20|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635497250000|2021-10-29 08:47:30|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635497270000|2021-10-29 08:47:50|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635497280000|2021-10-29 08:48:00|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635497310000|2021-10-29 08:48:30|2720|2714|2719.5|2713.5|2720|2714|2719.5|2713.5|2
1635497320000|2021-10-29 08:48:40|2719.8|2713.8|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|4
1635497360000|2021-10-29 08:49:20|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1635497370000|2021-10-29 08:49:30|2719.5|2713.5|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|3
1635497380000|2021-10-29 08:49:40|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1635497420000|2021-10-29 08:50:20|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635497430000|2021-10-29 08:50:30|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1635497460000|2021-10-29 08:51:00|2719.5|2713.5|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|3
1635497490000|2021-10-29 08:51:30|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1635497500000|2021-10-29 08:51:40|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635497520000|2021-10-29 08:52:00|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635497530000|2021-10-29 08:52:10|2719.5|2713.5|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|3
1635497550000|2021-10-29 08:52:30|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|2
1635497560000|2021-10-29 08:52:40|2720.3|2714.3|2720|2714|2720.3|2714.3|2720|2714|2
1635497570000|2021-10-29 08:52:50|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|3
1635497590000|2021-10-29 08:53:10|2719.5|2713.5|2719|2713|2719.5|2713.5|2719|2713|3
1635497600000|2021-10-29 08:53:20|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719|2713|3
1635497610000|2021-10-29 08:53:30|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635497620000|2021-10-29 08:53:40|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635497650000|2021-10-29 08:54:10|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635497670000|2021-10-29 08:54:30|2719.8|2713.8|2719.3|2713.3|2719.8|2713.8|2719.3|2713.3|3
1635497790000|2021-10-29 08:56:30|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1635497830000|2021-10-29 08:57:10|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635497840000|2021-10-29 08:57:20|2719.3|2713.3|2718|2712|2719.3|2713.3|2718|2712|2
1635497850000|2021-10-29 08:57:30|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635497870000|2021-10-29 08:57:50|2718|2712|2718|2712|2718|2712|2718|2712|1
1635497880000|2021-10-29 08:58:00|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635497950000|2021-10-29 08:59:10|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1635497960000|2021-10-29 08:59:20|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1635497970000|2021-10-29 08:59:30|2717.5|2711.5|2716|2710|2717.5|2711.5|2715.5|2709.5|12
1635497990000|2021-10-29 08:59:50|2716.3|2710.3|2716.8|2710.8|2716.8|2710.8|2716.3|2710.3|2
1635498000000|2021-10-29 09:00:00|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|2
1635498030000|2021-10-29 09:00:30|2715.5|2709.5|2715|2709|2715.5|2709.5|2714.5|2708.5|4
1635498040000|2021-10-29 09:00:40|2714.8|2708.8|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|2
1635498050000|2021-10-29 09:00:50|2714.3|2708.3|2714.8|2708.8|2714.8|2708.8|2714|2708|3
1635498060000|2021-10-29 09:01:00|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1635498100000|2021-10-29 09:01:40|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1635498110000|2021-10-29 09:01:50|2715.3|2709.3|2716|2710|2716|2710|2715|2709|3
1635498130000|2021-10-29 09:02:10|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|2
1635498170000|2021-10-29 09:02:50|2714|2708|2712.3|2706.3|2714|2708|2712.3|2706.3|3
1635498180000|2021-10-29 09:03:00|2711|2705|2712.5|2706.5|2712.8|2706.8|2711|2705|6
1635498190000|2021-10-29 09:03:10|2712.8|2706.8|2712.3|2706.3|2712.8|2706.8|2712.3|2706.3|3
1635498200000|2021-10-29 09:03:20|2712|2706|2712.5|2706.5|2712.8|2706.8|2711.8|2705.8|6
1635498210000|2021-10-29 09:03:30|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1635498220000|2021-10-29 09:03:40|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1635498250000|2021-10-29 09:04:10|2713.3|2707.3|2712.8|2706.8|2713.3|2707.3|2712.8|2706.8|3
1635498270000|2021-10-29 09:04:30|2713.3|2707.3|2711.8|2705.8|2713.3|2707.3|2711.8|2705.8|3
1635498290000|2021-10-29 09:04:50|2712.3|2706.3|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|3
1635498300000|2021-10-29 09:05:00|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|2
1635498310000|2021-10-29 09:05:10|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|2
1635498320000|2021-10-29 09:05:20|2712|2706|2712|2706|2712|2706|2712|2706|1
1635498330000|2021-10-29 09:05:30|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1635498350000|2021-10-29 09:05:50|2712.5|2706.5|2712.5|2706.5|2712.8|2706.8|2712.5|2706.5|3
1635498360000|2021-10-29 09:06:00|2712.3|2706.3|2713|2707|2713|2707|2712.3|2706.3|4
1635498380000|2021-10-29 09:06:20|2713.3|2707.3|2712.5|2706.5|2713.3|2707.3|2712.5|2706.5|6
1635498390000|2021-10-29 09:06:30|2712|2706|2711.5|2705.5|2712|2706|2711.5|2705.5|3
1635498400000|2021-10-29 09:06:40|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|2
1635498410000|2021-10-29 09:06:50|2711|2705|2711|2705|2711|2705|2711|2705|1
1635498440000|2021-10-29 09:07:20|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2709.5|2703.5|7
1635498450000|2021-10-29 09:07:30|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635498460000|2021-10-29 09:07:40|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635498470000|2021-10-29 09:07:50|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635498480000|2021-10-29 09:08:00|2711.3|2705.3|2711.8|2705.8|2711.8|2705.8|2711.3|2705.3|2
1635498500000|2021-10-29 09:08:20|2712|2706|2712.8|2706.8|2712.8|2706.8|2712|2706|2
1635498510000|2021-10-29 09:08:30|2713|2707|2713|2707|2713|2707|2713|2707|1
1635498520000|2021-10-29 09:08:40|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1635498550000|2021-10-29 09:09:10|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1635498560000|2021-10-29 09:09:20|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1635498570000|2021-10-29 09:09:30|2713.8|2707.8|2715|2709|2715.3|2709.3|2713.8|2707.8|6
1635498580000|2021-10-29 09:09:40|2714.8|2708.8|2714.8|2708.8|2715|2709|2714.8|2708.8|3
1635498590000|2021-10-29 09:09:50|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1635498600000|2021-10-29 09:10:00|2714.5|2708.5|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|3
1635498610000|2021-10-29 09:10:10|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1635498650000|2021-10-29 09:10:50|2714.5|2708.5|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|3
1635498670000|2021-10-29 09:11:10|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1635498680000|2021-10-29 09:11:20|2714.5|2708.5|2715|2709|2715|2709|2714.5|2708.5|3
1635498690000|2021-10-29 09:11:30|2715.3|2709.3|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|2
1635498700000|2021-10-29 09:11:40|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|2
1635498710000|2021-10-29 09:11:50|2715.8|2709.8|2716.3|2710.3|2716.3|2710.3|2715.8|2709.8|3
1635498750000|2021-10-29 09:12:30|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|2
1635498810000|2021-10-29 09:13:30|2716|2710|2715.5|2709.5|2716|2710|2715.5|2709.5|3
1635498820000|2021-10-29 09:13:40|2715.8|2709.8|2716|2710|2716.3|2710.3|2715.8|2709.8|4
1635498830000|2021-10-29 09:13:50|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|3
1635498840000|2021-10-29 09:14:00|2715.8|2709.8|2716.3|2710.3|2716.3|2710.3|2715.5|2709.5|4
1635498850000|2021-10-29 09:14:10|2716.5|2710.5|2716.5|2710.5|2716.8|2710.8|2716.3|2710.3|5
1635498870000|2021-10-29 09:14:30|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716|2710|5
1635498890000|2021-10-29 09:14:50|2716|2710|2716|2710|2716|2710|2716|2710|1
1635498900000|2021-10-29 09:15:00|2715.8|2709.8|2713.8|2707.8|2715.8|2709.8|2713.8|2707.8|6
1635498910000|2021-10-29 09:15:10|2714|2708|2714|2708|2714|2708|2714|2708|1
1635498920000|2021-10-29 09:15:20|2713.8|2707.8|2713.5|2707.5|2714|2708|2713.5|2707.5|3
1635498930000|2021-10-29 09:15:30|2713.3|2707.3|2713|2707|2713.8|2707.8|2713|2707|3
1635498970000|2021-10-29 09:16:10|2712.8|2706.8|2712.3|2706.3|2712.8|2706.8|2712.3|2706.3|2
1635498980000|2021-10-29 09:16:20|2712|2706|2712|2706|2712.3|2706.3|2712|2706|3
1635498990000|2021-10-29 09:16:30|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|2
1635499020000|2021-10-29 09:17:00|2712.8|2706.8|2713.3|2707.3|2713.3|2707.3|2712.8|2706.8|2
1635499060000|2021-10-29 09:17:40|2712.8|2706.8|2712.3|2706.3|2712.8|2706.8|2712.3|2706.3|2
1635499070000|2021-10-29 09:17:50|2712|2706|2710.5|2704.5|2712|2706|2710.5|2704.5|4
1635499080000|2021-10-29 09:18:00|2709.8|2703.8|2709|2703|2709.8|2703.8|2709|2703|2
1635499090000|2021-10-29 09:18:10|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2708.8|2702.8|6
1635499100000|2021-10-29 09:18:20|2708.8|2702.8|2709.8|2703.8|2709.8|2703.8|2708.5|2702.5|4
1635499110000|2021-10-29 09:18:30|2710|2704|2710|2704|2710|2704|2709.8|2703.8|3
1635499130000|2021-10-29 09:18:50|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635499140000|2021-10-29 09:19:00|2709.5|2703.5|2709|2703|2709.5|2703.5|2709|2703|2
1635499150000|2021-10-29 09:19:10|2708.8|2702.8|2709.5|2703.5|2709.5|2703.5|2708.8|2702.8|4
1635499190000|2021-10-29 09:19:50|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635499230000|2021-10-29 09:20:30|2710|2704|2711.5|2705.5|2711.5|2705.5|2710|2704|4
1635499240000|2021-10-29 09:20:40|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635499250000|2021-10-29 09:20:50|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635499300000|2021-10-29 09:21:40|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710|2704|4
1635499310000|2021-10-29 09:21:50|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635499320000|2021-10-29 09:22:00|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2710|2704|3
1635499340000|2021-10-29 09:22:20|2711|2705|2711|2705|2711|2705|2711|2705|1
1635499350000|2021-10-29 09:22:30|2711.3|2705.3|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|2
1635499410000|2021-10-29 09:23:30|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1635499420000|2021-10-29 09:23:40|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|3
1635499430000|2021-10-29 09:23:50|2712.3|2706.3|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|2
1635499470000|2021-10-29 09:24:30|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1635499480000|2021-10-29 09:24:40|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1635499490000|2021-10-29 09:24:50|2711|2705|2711|2705|2711|2705|2711|2705|1
1635499540000|2021-10-29 09:25:40|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1635499560000|2021-10-29 09:26:00|2712|2706|2712.5|2706.5|2712.5|2706.5|2712|2706|2
1635499570000|2021-10-29 09:26:10|2712.8|2706.8|2712.3|2706.3|2713|2707|2712.3|2706.3|3
1635499580000|2021-10-29 09:26:20|2712|2706|2711.5|2705.5|2712|2706|2711.5|2705.5|3
1635499640000|2021-10-29 09:27:20|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|2
1635499650000|2021-10-29 09:27:30|2711.3|2705.3|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|2
1635499700000|2021-10-29 09:28:20|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710|2704|4
1635499730000|2021-10-29 09:28:50|2710.8|2704.8|2711.8|2705.8|2711.8|2705.8|2710.8|2704.8|2
1635499740000|2021-10-29 09:29:00|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|2
1635499760000|2021-10-29 09:29:20|2712|2706|2712.3|2706.3|2712.3|2706.3|2712|2706|2
1635499770000|2021-10-29 09:29:30|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635499800000|2021-10-29 09:30:00|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1635499810000|2021-10-29 09:30:10|2711|2705|2710.3|2704.3|2711|2705|2710.3|2704.3|6
1635499820000|2021-10-29 09:30:20|2710|2704|2710.5|2704.5|2710.5|2704.5|2710|2704|3
1635499880000|2021-10-29 09:31:20|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635499930000|2021-10-29 09:32:10|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|2
1635499950000|2021-10-29 09:32:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635499960000|2021-10-29 09:32:40|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1635500000000|2021-10-29 09:33:20|2711.5|2705.5|2710.5|2704.5|2711.5|2705.5|2710.5|2704.5|5
1635500010000|2021-10-29 09:33:30|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635500020000|2021-10-29 09:33:40|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635500030000|2021-10-29 09:33:50|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635500040000|2021-10-29 09:34:00|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635500060000|2021-10-29 09:34:20|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635500070000|2021-10-29 09:34:30|2711|2705|2711.8|2705.8|2711.8|2705.8|2711|2705|3
1635500090000|2021-10-29 09:34:50|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635500100000|2021-10-29 09:35:00|2711.8|2705.8|2712.3|2706.3|2712.3|2706.3|2711.8|2705.8|3
1635500130000|2021-10-29 09:35:30|2712.5|2706.5|2713.3|2707.3|2713.8|2707.8|2712.5|2706.5|8
1635500140000|2021-10-29 09:35:40|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635500160000|2021-10-29 09:36:00|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1635500180000|2021-10-29 09:36:20|2713.5|2707.5|2712.8|2706.8|2713.5|2707.5|2712.8|2706.8|2
1635500200000|2021-10-29 09:36:40|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635500230000|2021-10-29 09:37:10|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635500260000|2021-10-29 09:37:40|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|2
1635500330000|2021-10-29 09:38:50|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635500400000|2021-10-29 09:40:00|2712|2706|2712|2706|2712|2706|2712|2706|1
1635500410000|2021-10-29 09:40:10|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1635500420000|2021-10-29 09:40:20|2712|2706|2712.5|2706.5|2712.5|2706.5|2712|2706|3
1635500430000|2021-10-29 09:40:30|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635500440000|2021-10-29 09:40:40|2713|2707|2714|2708|2714|2708|2713|2707|2
1635500450000|2021-10-29 09:40:50|2713.8|2707.8|2713.3|2707.3|2713.8|2707.8|2713.3|2707.3|3
1635500530000|2021-10-29 09:42:10|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1635500550000|2021-10-29 09:42:30|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1635500560000|2021-10-29 09:42:40|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1635500570000|2021-10-29 09:42:50|2714.5|2708.5|2714|2708|2714.5|2708.5|2714|2708|5
1635500580000|2021-10-29 09:43:00|2714.5|2708.5|2713|2707|2714.5|2708.5|2713|2707|6
1635500590000|2021-10-29 09:43:10|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.3|2705.3|3
1635500620000|2021-10-29 09:43:40|2711.3|2705.3|2712|2706|2712|2706|2711|2705|5
1635500660000|2021-10-29 09:44:20|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635500670000|2021-10-29 09:44:30|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635500710000|2021-10-29 09:45:10|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|2
1635500720000|2021-10-29 09:45:20|2710.5|2704.5|2710|2704|2710.5|2704.5|2710|2704|2
1635500730000|2021-10-29 09:45:30|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|3
1635500740000|2021-10-29 09:45:40|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1635500760000|2021-10-29 09:46:00|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1635500780000|2021-10-29 09:46:20|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635500800000|2021-10-29 09:46:40|2710.8|2704.8|2709.5|2703.5|2711.3|2705.3|2709.5|2703.5|7
1635500810000|2021-10-29 09:46:50|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|2
1635500850000|2021-10-29 09:47:30|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1635500860000|2021-10-29 09:47:40|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635500880000|2021-10-29 09:48:00|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635500890000|2021-10-29 09:48:10|2710|2704|2710|2704|2710|2704|2710|2704|1
1635500920000|2021-10-29 09:48:40|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635500970000|2021-10-29 09:49:30|2710.5|2704.5|2711.8|2705.8|2711.8|2705.8|2710.5|2704.5|4
1635500980000|2021-10-29 09:49:40|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1635500990000|2021-10-29 09:49:50|2711|2705|2711.3|2705.3|2711.3|2705.3|2711|2705|2
1635501000000|2021-10-29 09:50:00|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635501020000|2021-10-29 09:50:20|2712|2706|2712.8|2706.8|2712.8|2706.8|2712|2706|4
1635501030000|2021-10-29 09:50:30|2712.5|2706.5|2712.3|2706.3|2713|2707|2712.3|2706.3|5
1635501040000|2021-10-29 09:50:40|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|4
1635501050000|2021-10-29 09:50:50|2712.5|2706.5|2712|2706|2712.5|2706.5|2711.8|2705.8|3
1635501070000|2021-10-29 09:51:10|2712.3|2706.3|2712.8|2706.8|2712.8|2706.8|2712.3|2706.3|2
1635501110000|2021-10-29 09:51:50|2713|2707|2713.3|2707.3|2714.5|2708.5|2713|2707|4
1635501140000|2021-10-29 09:52:20|2713|2707|2712|2706|2713|2707|2712|2706|2
1635501170000|2021-10-29 09:52:50|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635501210000|2021-10-29 09:53:30|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635501260000|2021-10-29 09:54:20|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|2
1635501270000|2021-10-29 09:54:30|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635501340000|2021-10-29 09:55:40|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|2
1635501360000|2021-10-29 09:56:00|2712|2706|2712.5|2706.5|2712.5|2706.5|2712|2706|2
1635501390000|2021-10-29 09:56:30|2712.8|2706.8|2712.5|2706.5|2712.8|2706.8|2712.5|2706.5|2
1635501450000|2021-10-29 09:57:30|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1635501490000|2021-10-29 09:58:10|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635501500000|2021-10-29 09:58:20|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712|2706|4
1635501520000|2021-10-29 09:58:40|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|2
1635501540000|2021-10-29 09:59:00|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|2
1635501560000|2021-10-29 09:59:20|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1635501600000|2021-10-29 10:00:00|2713.3|2707.3|2714.3|2708.3|2714.3|2708.3|2713.3|2707.3|2
1635501610000|2021-10-29 10:00:10|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1635501620000|2021-10-29 10:00:20|2713.3|2707.3|2714.3|2708.3|2714.3|2708.3|2713.3|2707.3|3
1635501650000|2021-10-29 10:00:50|2714.8|2708.8|2714|2708|2714.8|2708.8|2714|2708|2
1635501660000|2021-10-29 10:01:00|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1635501680000|2021-10-29 10:01:20|2714.8|2708.8|2715.3|2709.3|2715.5|2709.5|2714.8|2708.8|5
1635501690000|2021-10-29 10:01:30|2715.5|2709.5|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|2
1635501710000|2021-10-29 10:01:50|2715|2709|2713.8|2707.8|2715|2709|2713.5|2707.5|8
1635501720000|2021-10-29 10:02:00|2713.5|2707.5|2715.3|2709.3|2715.3|2709.3|2713.5|2707.5|3
1635501730000|2021-10-29 10:02:10|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1635501770000|2021-10-29 10:02:50|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1635501880000|2021-10-29 10:04:40|2715.3|2709.3|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|2
1635501890000|2021-10-29 10:04:50|2715.3|2709.3|2714.8|2708.8|2715.3|2709.3|2714.8|2708.8|3
1635501900000|2021-10-29 10:05:00|2715|2709|2715.5|2709.5|2715.8|2709.8|2715|2709|5
1635501940000|2021-10-29 10:05:40|2715.3|2709.3|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|5
1635501960000|2021-10-29 10:06:00|2715.5|2709.5|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|2
1635502000000|2021-10-29 10:06:40|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1635502040000|2021-10-29 10:07:20|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|4
1635502050000|2021-10-29 10:07:30|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|2
1635502080000|2021-10-29 10:08:00|2715.3|2709.3|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|3
1635502100000|2021-10-29 10:08:20|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1635502120000|2021-10-29 10:08:40|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1635502130000|2021-10-29 10:08:50|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1635502140000|2021-10-29 10:09:00|2713.5|2707.5|2713|2707|2713.5|2707.5|2712.8|2706.8|4
1635502170000|2021-10-29 10:09:30|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|2
1635502210000|2021-10-29 10:10:10|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635502260000|2021-10-29 10:11:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635502270000|2021-10-29 10:11:10|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|2
1635502280000|2021-10-29 10:11:20|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1635502290000|2021-10-29 10:11:30|2714|2708|2712.8|2706.8|2714|2708|2712.8|2706.8|4
1635502320000|2021-10-29 10:12:00|2713|2707|2713|2707|2713|2707|2713|2707|1
1635502370000|2021-10-29 10:12:50|2712.5|2706.5|2712|2706|2712.5|2706.5|2712|2706|2
1635502380000|2021-10-29 10:13:00|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635502400000|2021-10-29 10:13:20|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1635502410000|2021-10-29 10:13:30|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1635502420000|2021-10-29 10:13:40|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635502430000|2021-10-29 10:13:50|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711|2705|3
1635502480000|2021-10-29 10:14:40|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635502490000|2021-10-29 10:14:50|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635502520000|2021-10-29 10:15:20|2712|2706|2712|2706|2712.5|2706.5|2712|2706|3
1635502530000|2021-10-29 10:15:30|2712.5|2706.5|2713.5|2707.5|2713.5|2707.5|2712.5|2706.5|2
1635502540000|2021-10-29 10:15:40|2714.3|2708.3|2713.8|2707.8|2714.3|2708.3|2713.8|2707.8|2
1635502590000|2021-10-29 10:16:30|2712.8|2706.8|2712|2706|2712.8|2706.8|2711.5|2705.5|4
1635502650000|2021-10-29 10:17:30|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635502710000|2021-10-29 10:18:30|2712|2706|2712|2706|2712|2706|2712|2706|1
1635502750000|2021-10-29 10:19:10|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635502760000|2021-10-29 10:19:20|2712|2706|2712|2706|2712|2706|2712|2706|1
1635502770000|2021-10-29 10:19:30|2711.8|2705.8|2709.5|2703.5|2711.8|2705.8|2709.5|2703.5|3
1635502780000|2021-10-29 10:19:40|2709.3|2703.3|2709|2703|2709.3|2703.3|2708.8|2702.8|4
1635502790000|2021-10-29 10:19:50|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|2
1635502810000|2021-10-29 10:20:10|2708.8|2702.8|2709.3|2703.3|2709.3|2703.3|2708.8|2702.8|2
1635502820000|2021-10-29 10:20:20|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635502850000|2021-10-29 10:20:50|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635502870000|2021-10-29 10:21:10|2708.5|2702.5|2707.3|2701.3|2708.5|2702.5|2707.3|2701.3|3
1635502880000|2021-10-29 10:21:20|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1635502910000|2021-10-29 10:21:50|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|2
1635502920000|2021-10-29 10:22:00|2707.5|2701.5|2708|2702|2708.3|2702.3|2707.5|2701.5|4
1635502940000|2021-10-29 10:22:20|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|2
1635502970000|2021-10-29 10:22:50|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1635503000000|2021-10-29 10:23:20|2708.5|2702.5|2707|2701|2708.5|2702.5|2706.8|2700.8|4
1635503010000|2021-10-29 10:23:30|2707.3|2701.3|2707|2701|2707.5|2701.5|2707|2701|3
1635503020000|2021-10-29 10:23:40|2706.8|2700.8|2705.5|2699.5|2706.8|2700.8|2705.5|2699.5|2
1635503030000|2021-10-29 10:23:50|2705.8|2699.8|2706.8|2700.8|2706.8|2700.8|2705.8|2699.8|3
1635503060000|2021-10-29 10:24:20|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1635503070000|2021-10-29 10:24:30|2707.8|2701.8|2708.5|2702.5|2708.5|2702.5|2707.8|2701.8|4
1635503090000|2021-10-29 10:24:50|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635503140000|2021-10-29 10:25:40|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1635503160000|2021-10-29 10:26:00|2709|2703|2709|2703|2709|2703|2709|2703|1
1635503180000|2021-10-29 10:26:20|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635503190000|2021-10-29 10:26:30|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1635503200000|2021-10-29 10:26:40|2709.8|2703.8|2709.3|2703.3|2709.8|2703.8|2709.3|2703.3|2
1635503250000|2021-10-29 10:27:30|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1635503270000|2021-10-29 10:27:50|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|3
1635503290000|2021-10-29 10:28:10|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1635503310000|2021-10-29 10:28:30|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635503320000|2021-10-29 10:28:40|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1635503340000|2021-10-29 10:29:00|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635503360000|2021-10-29 10:29:20|2709.5|2703.5|2709|2703|2709.5|2703.5|2709|2703|2
1635503380000|2021-10-29 10:29:40|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1635503430000|2021-10-29 10:30:30|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|2
1635503440000|2021-10-29 10:30:40|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635503470000|2021-10-29 10:31:10|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635503490000|2021-10-29 10:31:30|2709.3|2703.3|2709|2703|2709.3|2703.3|2708.8|2702.8|4
1635503500000|2021-10-29 10:31:40|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1635503530000|2021-10-29 10:32:10|2709.8|2703.8|2712.3|2706.3|2712.3|2706.3|2709.8|2703.8|5
1635503540000|2021-10-29 10:32:20|2713.3|2707.3|2713.8|2707.8|2713.8|2707.8|2713.3|2707.3|3
1635503550000|2021-10-29 10:32:30|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635503560000|2021-10-29 10:32:40|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1635503570000|2021-10-29 10:32:50|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635503580000|2021-10-29 10:33:00|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1635503590000|2021-10-29 10:33:10|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1635503610000|2021-10-29 10:33:30|2714|2708|2715.3|2709.3|2715.3|2709.3|2714|2708|3
1635503630000|2021-10-29 10:33:50|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1635503640000|2021-10-29 10:34:00|2715.8|2709.8|2716.3|2710.3|2716.3|2710.3|2715.8|2709.8|3
1635503650000|2021-10-29 10:34:10|2716|2710|2715.5|2709.5|2716|2710|2715.5|2709.5|3
1635503670000|2021-10-29 10:34:30|2715|2709|2715|2709|2715|2709|2715|2709|1
1635503720000|2021-10-29 10:35:20|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1635503730000|2021-10-29 10:35:30|2715|2709|2715|2709|2715|2709|2714.5|2708.5|3
1635503740000|2021-10-29 10:35:40|2715.3|2709.3|2715|2709|2715.3|2709.3|2715|2709|2
1635503760000|2021-10-29 10:36:00|2716|2710|2716|2710|2716|2710|2716|2710|1
1635503770000|2021-10-29 10:36:10|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1635503790000|2021-10-29 10:36:30|2717.5|2711.5|2716.8|2710.8|2717.5|2711.5|2716.8|2710.8|4
1635503800000|2021-10-29 10:36:40|2716|2710|2716|2710|2716|2710|2715.8|2709.8|3
1635503810000|2021-10-29 10:36:50|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635503820000|2021-10-29 10:37:00|2716.8|2710.8|2717.3|2711.3|2717.3|2711.3|2716.8|2710.8|3
1635503830000|2021-10-29 10:37:10|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635503840000|2021-10-29 10:37:20|2717.8|2711.8|2716.8|2710.8|2718|2712|2716.8|2710.8|4
1635503850000|2021-10-29 10:37:30|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1635503870000|2021-10-29 10:37:50|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635503890000|2021-10-29 10:38:10|2717.3|2711.3|2717|2711|2717.3|2711.3|2717|2711|2
1635503900000|2021-10-29 10:38:20|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635503920000|2021-10-29 10:38:40|2717|2711|2717.5|2711.5|2717.5|2711.5|2717|2711|2
1635503930000|2021-10-29 10:38:50|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1635503940000|2021-10-29 10:39:00|2717.8|2711.8|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|2
1635503950000|2021-10-29 10:39:10|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|2
1635503970000|2021-10-29 10:39:30|2717.8|2711.8|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|2
1635503990000|2021-10-29 10:39:50|2717.3|2711.3|2717|2711|2717.3|2711.3|2717|2711|2
1635504050000|2021-10-29 10:40:50|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1635504110000|2021-10-29 10:41:50|2717.5|2711.5|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|3
1635504120000|2021-10-29 10:42:00|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635504150000|2021-10-29 10:42:30|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635504160000|2021-10-29 10:42:40|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635504180000|2021-10-29 10:43:00|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635504220000|2021-10-29 10:43:40|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1635504230000|2021-10-29 10:43:50|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635504320000|2021-10-29 10:45:20|2717|2711|2717.5|2711.5|2717.5|2711.5|2717|2711|2
1635504330000|2021-10-29 10:45:30|2717.8|2711.8|2717|2711|2717.8|2711.8|2717|2711|4
1635504340000|2021-10-29 10:45:40|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717|2711|3
1635504360000|2021-10-29 10:46:00|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|2
1635504380000|2021-10-29 10:46:20|2718.5|2712.5|2717.8|2711.8|2718.5|2712.5|2717.5|2711.5|3
1635504390000|2021-10-29 10:46:30|2718|2712|2718|2712|2718|2712|2718|2712|1
1635504410000|2021-10-29 10:46:50|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1635504420000|2021-10-29 10:47:00|2718.5|2712.5|2717|2711|2718.5|2712.5|2717|2711|2
1635504440000|2021-10-29 10:47:20|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635504500000|2021-10-29 10:48:20|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635504530000|2021-10-29 10:48:50|2717.3|2711.3|2716|2710|2717.3|2711.3|2716|2710|4
1635504550000|2021-10-29 10:49:10|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635504570000|2021-10-29 10:49:30|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1635504580000|2021-10-29 10:49:40|2717.5|2711.5|2716.8|2710.8|2717.5|2711.5|2716.8|2710.8|2
1635504600000|2021-10-29 10:50:00|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|2
1635504610000|2021-10-29 10:50:10|2715.8|2709.8|2716.5|2710.5|2716.5|2710.5|2715.8|2709.8|5
1635504620000|2021-10-29 10:50:20|2716.3|2710.3|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|3
1635504640000|2021-10-29 10:50:40|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|3
1635504660000|2021-10-29 10:51:00|2716.5|2710.5|2715.8|2709.8|2716.5|2710.5|2715.8|2709.8|2
1635504670000|2021-10-29 10:51:10|2715.5|2709.5|2715.3|2709.3|2716.3|2710.3|2715.3|2709.3|3
1635504680000|2021-10-29 10:51:20|2716.8|2710.8|2715.5|2709.5|2716.8|2710.8|2715.5|2709.5|3
1635504690000|2021-10-29 10:51:30|2715.3|2709.3|2715.5|2709.5|2715.8|2709.8|2715.3|2709.3|4
1635504700000|2021-10-29 10:51:40|2716|2710|2716.3|2710.3|2716.5|2710.5|2716|2710|3
1635504730000|2021-10-29 10:52:10|2715.8|2709.8|2710.3|2704.3|2715.8|2709.8|2709.8|2703.8|11
1635504740000|2021-10-29 10:52:20|2710|2704|2712|2706|2712.1|2706.1|2709.8|2703.8|4
1635504750000|2021-10-29 10:52:30|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|2
1635504760000|2021-10-29 10:52:40|2711|2705|2711|2705|2711|2705|2711|2705|1
1635504770000|2021-10-29 10:52:50|2711.5|2705.5|2711|2705|2711.5|2705.5|2711|2705|3
1635504780000|2021-10-29 10:53:00|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1635504790000|2021-10-29 10:53:10|2710|2704|2708.8|2702.8|2710|2704|2708.8|2702.8|5
1635504800000|2021-10-29 10:53:20|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|2
1635504810000|2021-10-29 10:53:30|2708.5|2702.5|2705.8|2699.8|2708.8|2702.8|2705.8|2699.8|7
1635504820000|2021-10-29 10:53:40|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2705.5|2699.5|4
1635504830000|2021-10-29 10:53:50|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1635504840000|2021-10-29 10:54:00|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|2
1635504850000|2021-10-29 10:54:10|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|4
1635504870000|2021-10-29 10:54:30|2704.8|2698.8|2700.8|2694.8|2704.8|2698.8|2700.8|2694.8|5
1635504880000|2021-10-29 10:54:40|2700.5|2694.5|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|4
1635504890000|2021-10-29 10:54:50|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|3
1635504910000|2021-10-29 10:55:10|2701|2695|2698.8|2692.8|2701.3|2695.3|2698.8|2692.8|11
1635504920000|2021-10-29 10:55:20|2698.5|2692.5|2697.3|2691.3|2698.5|2692.5|2697.3|2691.3|4
1635504930000|2021-10-29 10:55:30|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1635504960000|2021-10-29 10:56:00|2696.5|2690.5|2692|2686|2696.5|2690.5|2692|2686|9
1635504970000|2021-10-29 10:56:10|2691.8|2685.8|2690.5|2684.5|2691.8|2685.8|2690.5|2684.5|6
1635504990000|2021-10-29 10:56:30|2690.3|2684.3|2689.5|2683.5|2690.3|2684.3|2689.5|2683.5|4
1635505000000|2021-10-29 10:56:40|2692.8|2686.8|2691.3|2685.3|2692.8|2686.8|2691.3|2685.3|6
1635505010000|2021-10-29 10:56:50|2691.5|2685.5|2690.5|2684.5|2691.5|2685.5|2690.5|2684.5|4
1635505020000|2021-10-29 10:57:00|2690.3|2684.3|2693.8|2687.8|2694.3|2688.3|2690.3|2684.3|8
1635505030000|2021-10-29 10:57:10|2693.5|2687.5|2693|2687|2693.5|2687.5|2693|2687|3
1635505040000|2021-10-29 10:57:20|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1635505050000|2021-10-29 10:57:30|2692.5|2686.5|2692.3|2686.3|2693.3|2687.3|2692.3|2686.3|5
1635505060000|2021-10-29 10:57:40|2691.8|2685.8|2690|2684|2691.8|2685.8|2690|2684|6
1635505080000|2021-10-29 10:58:00|2689.8|2683.8|2689.3|2683.3|2689.8|2683.8|2689|2683|5
1635505090000|2021-10-29 10:58:10|2689|2683|2689|2683|2689.3|2683.3|2689|2683|3
1635505100000|2021-10-29 10:58:20|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1635505110000|2021-10-29 10:58:30|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688.3|2682.3|2
1635505120000|2021-10-29 10:58:40|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1635505130000|2021-10-29 10:58:50|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1635505140000|2021-10-29 10:59:00|2688.5|2682.5|2689.8|2683.8|2690|2684|2688.5|2682.5|3
1635505150000|2021-10-29 10:59:10|2689.3|2683.3|2690.5|2684.5|2690.8|2684.8|2689.3|2683.3|4
1635505160000|2021-10-29 10:59:20|2690.3|2684.3|2688.5|2682.5|2690.3|2684.3|2688.5|2682.5|5
1635505170000|2021-10-29 10:59:30|2688.8|2682.8|2691.3|2685.3|2692|2686|2688.8|2682.8|8
1635505180000|2021-10-29 10:59:40|2691|2685|2688.8|2682.8|2691.3|2685.3|2688.8|2682.8|9
1635505200000|2021-10-29 11:00:00|2688.3|2682.3|2690.5|2684.5|2690.5|2684.5|2688.3|2682.3|5
1635505210000|2021-10-29 11:00:10|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1635505220000|2021-10-29 11:00:20|2691|2685|2692.3|2686.3|2692.3|2686.3|2691|2685|4
1635505230000|2021-10-29 11:00:30|2692.5|2686.5|2693|2687|2693|2687|2692.5|2686.5|2
1635505250000|2021-10-29 11:00:50|2693.3|2687.3|2694.8|2688.8|2695|2689|2693.3|2687.3|4
1635505260000|2021-10-29 11:01:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1635505340000|2021-10-29 11:02:20|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|2
1635505350000|2021-10-29 11:02:30|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|3
1635505380000|2021-10-29 11:03:00|2695|2689|2696.8|2690.8|2696.8|2690.8|2695|2689|2
1635505400000|2021-10-29 11:03:20|2697|2691|2697.8|2691.8|2697.8|2691.8|2697|2691|4
1635505420000|2021-10-29 11:03:40|2698|2692|2698|2692|2698|2692|2698|2692|1
1635505440000|2021-10-29 11:04:00|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1635505450000|2021-10-29 11:04:10|2698.3|2692.3|2699.5|2693.5|2699.5|2693.5|2698.3|2692.3|2
1635505460000|2021-10-29 11:04:20|2699.3|2693.3|2699.8|2693.8|2699.8|2693.8|2699.3|2693.3|3
1635505470000|2021-10-29 11:04:30|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|3
1635505530000|2021-10-29 11:05:30|2701|2695|2698.5|2692.5|2701|2695|2698.5|2692.5|3
1635505580000|2021-10-29 11:06:20|2698|2692|2698|2692|2698|2692|2698|2692|1
1635505590000|2021-10-29 11:06:30|2698.3|2692.3|2699.3|2693.3|2699.3|2693.3|2698.3|2692.3|3
1635505600000|2021-10-29 11:06:40|2699.5|2693.5|2699|2693|2699.5|2693.5|2699|2693|2
1635505610000|2021-10-29 11:06:50|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1635505660000|2021-10-29 11:07:40|2699|2693|2699|2693|2699|2693|2699|2693|1
1635505680000|2021-10-29 11:08:00|2698.8|2692.8|2699.3|2693.3|2699.3|2693.3|2698.8|2692.8|3
1635505690000|2021-10-29 11:08:10|2699.5|2693.5|2700.8|2694.8|2700.8|2694.8|2699.5|2693.5|2
1635505710000|2021-10-29 11:08:30|2701.3|2695.3|2701.5|2695.5|2701.8|2695.8|2701.3|2695.3|3
1635505750000|2021-10-29 11:09:10|2701.8|2695.8|2701.8|2695.8|2702|2696|2701.8|2695.8|3
1635505760000|2021-10-29 11:09:20|2702|2696|2703.3|2697.3|2703.3|2697.3|2702|2696|4
1635505770000|2021-10-29 11:09:30|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1635505840000|2021-10-29 11:10:40|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1635505870000|2021-10-29 11:11:10|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1635505880000|2021-10-29 11:11:20|2704|2698|2704.8|2698.8|2704.8|2698.8|2704|2698|2
1635505900000|2021-10-29 11:11:40|2704.5|2698.5|2700.8|2694.8|2704.5|2698.5|2700.8|2694.8|2
1635505920000|2021-10-29 11:12:00|2700.5|2694.5|2699.1|2693.1|2700.5|2694.5|2699.1|2693.1|2
1635505930000|2021-10-29 11:12:10|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1635505970000|2021-10-29 11:12:50|2698.3|2692.3|2700|2694|2700|2694|2698.3|2692.3|3
1635505980000|2021-10-29 11:13:00|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1635506000000|2021-10-29 11:13:20|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|2
1635506010000|2021-10-29 11:13:30|2701.8|2695.8|2699.5|2693.5|2702|2696|2699.5|2693.5|8
1635506050000|2021-10-29 11:14:10|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|2
1635506060000|2021-10-29 11:14:20|2699.3|2693.3|2698|2692|2699.3|2693.3|2698|2692|2
1635506070000|2021-10-29 11:14:30|2697.8|2691.8|2698.8|2692.8|2699|2693|2697.5|2691.5|7
1635506080000|2021-10-29 11:14:40|2698.5|2692.5|2698|2692|2698.5|2692.5|2698|2692|4
1635506090000|2021-10-29 11:14:50|2698.3|2692.3|2698.8|2692.8|2698.8|2692.8|2698.3|2692.3|2
1635506100000|2021-10-29 11:15:00|2699.8|2693.8|2700.3|2694.3|2700.3|2694.3|2699.8|2693.8|3
1635506140000|2021-10-29 11:15:40|2701|2695|2700.5|2694.5|2701|2695|2700.5|2694.5|2
1635506190000|2021-10-29 11:16:30|2700.3|2694.3|2699.5|2693.5|2700.3|2694.3|2699.5|2693.5|3
1635506210000|2021-10-29 11:16:50|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1635506220000|2021-10-29 11:17:00|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1635506240000|2021-10-29 11:17:20|2700|2694|2700|2694|2700|2694|2700|2694|1
1635506260000|2021-10-29 11:17:40|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1635506310000|2021-10-29 11:18:30|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1635506350000|2021-10-29 11:19:10|2701|2695|2701|2695|2701|2695|2701|2695|1
1635506360000|2021-10-29 11:19:20|2700.8|2694.8|2700|2694|2700.8|2694.8|2699.5|2693.5|6
1635506370000|2021-10-29 11:19:30|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|2
1635506380000|2021-10-29 11:19:40|2699.3|2693.3|2699|2693|2699.5|2693.5|2699|2693|3
1635506400000|2021-10-29 11:20:00|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1635506420000|2021-10-29 11:20:20|2699|2693|2700|2694|2700|2694|2699|2693|2
1635506540000|2021-10-29 11:22:20|2699.8|2693.8|2699.8|2693.8|2700|2694|2699.8|2693.8|3
1635506570000|2021-10-29 11:22:50|2700.8|2694.8|2700.3|2694.3|2700.8|2694.8|2700.3|2694.3|2
1635506580000|2021-10-29 11:23:00|2700|2694|2701.8|2695.8|2701.8|2695.8|2699.8|2693.8|4
1635506630000|2021-10-29 11:23:50|2702.3|2696.3|2703.3|2697.3|2703.3|2697.3|2702.3|2696.3|5
1635506640000|2021-10-29 11:24:00|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1635506650000|2021-10-29 11:24:10|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1635506670000|2021-10-29 11:24:30|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2701.3|2695.3|4
1635506690000|2021-10-29 11:24:50|2702|2696|2702.3|2696.3|2702.3|2696.3|2701.5|2695.5|4
1635506710000|2021-10-29 11:25:10|2702|2696|2700|2694|2702|2696|2700|2694|3
1635506730000|2021-10-29 11:25:30|2701|2695|2701.5|2695.5|2701.5|2695.5|2701|2695|2
1635506740000|2021-10-29 11:25:40|2702|2696|2702.5|2696.5|2702.5|2696.5|2702|2696|2
1635506750000|2021-10-29 11:25:50|2703.3|2697.3|2704.8|2698.8|2704.8|2698.8|2703.3|2697.3|4
1635506800000|2021-10-29 11:26:40|2706.3|2700.3|2705|2699|2706.3|2700.3|2705|2699|2
1635506810000|2021-10-29 11:26:50|2705.3|2699.3|2705.5|2699.5|2705.8|2699.8|2705.3|2699.3|4
1635506850000|2021-10-29 11:27:30|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1635506860000|2021-10-29 11:27:40|2706.3|2700.3|2708.5|2702.5|2709.3|2703.3|2706.3|2700.3|7
1635506870000|2021-10-29 11:27:50|2708.8|2702.8|2710.8|2704.8|2710.8|2704.8|2708.8|2702.8|2
1635506900000|2021-10-29 11:28:20|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635506940000|2021-10-29 11:29:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635506970000|2021-10-29 11:29:30|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635507000000|2021-10-29 11:30:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635507010000|2021-10-29 11:30:10|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635507020000|2021-10-29 11:30:20|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1635507030000|2021-10-29 11:30:30|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1635507040000|2021-10-29 11:30:40|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635507060000|2021-10-29 11:31:00|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.8|2702.8|2
1635507100000|2021-10-29 11:31:40|2708.5|2702.5|2707.5|2701.5|2708.5|2702.5|2707|2701|3
1635507120000|2021-10-29 11:32:00|2706.5|2700.5|2706.5|2700.5|2707|2701|2705.3|2699.3|11
1635507130000|2021-10-29 11:32:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706|2700|3
1635507140000|2021-10-29 11:32:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1635507150000|2021-10-29 11:32:30|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635507170000|2021-10-29 11:32:50|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1635507180000|2021-10-29 11:33:00|2705.5|2699.5|2705|2699|2706|2700|2705|2699|4
1635507200000|2021-10-29 11:33:20|2704.8|2698.8|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|2
1635507210000|2021-10-29 11:33:30|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1635507220000|2021-10-29 11:33:40|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|2
1635507250000|2021-10-29 11:34:10|2704.8|2698.8|2707.3|2701.3|2707.3|2701.3|2704.8|2698.8|5
1635507300000|2021-10-29 11:35:00|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1635507350000|2021-10-29 11:35:50|2708|2702|2708.5|2702.5|2708.5|2702.5|2708|2702|2
1635507370000|2021-10-29 11:36:10|2708.8|2702.8|2708.8|2702.8|2709.3|2703.3|2708.5|2702.5|5
1635507420000|2021-10-29 11:37:00|2708.5|2702.5|2707.5|2701.5|2708.5|2702.5|2707|2701|4
1635507490000|2021-10-29 11:38:10|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1635507510000|2021-10-29 11:38:30|2708|2702|2708.5|2702.5|2708.5|2702.5|2708|2702|2
1635507520000|2021-10-29 11:38:40|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|2
1635507550000|2021-10-29 11:39:10|2708.8|2702.8|2710.3|2704.3|2710.3|2704.3|2708.8|2702.8|2
1635507560000|2021-10-29 11:39:20|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635507570000|2021-10-29 11:39:30|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|4
1635507590000|2021-10-29 11:39:50|2711|2705|2711.3|2705.3|2711.3|2705.3|2711|2705|2
1635507600000|2021-10-29 11:40:00|2710|2704|2709|2703|2710.3|2704.3|2709|2703|4
1635507630000|2021-10-29 11:40:30|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1635507660000|2021-10-29 11:41:00|2709.3|2703.3|2710.5|2704.5|2710.5|2704.5|2709.3|2703.3|2
1635507730000|2021-10-29 11:42:10|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1635507760000|2021-10-29 11:42:40|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1635507780000|2021-10-29 11:43:00|2709.5|2703.5|2708.8|2702.8|2709.8|2703.8|2708.8|2702.8|5
1635507790000|2021-10-29 11:43:10|2708.3|2702.3|2708.3|2702.3|2708.5|2702.5|2708|2702|5
1635507800000|2021-10-29 11:43:20|2708|2702|2709.5|2703.5|2709.8|2703.8|2707.8|2701.8|4
1635507810000|2021-10-29 11:43:30|2709|2703|2709.3|2703.3|2709.3|2703.3|2708.5|2702.5|3
1635507820000|2021-10-29 11:43:40|2709|2703|2708.8|2702.8|2709|2703|2708.8|2702.8|2
1635507830000|2021-10-29 11:43:50|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635507840000|2021-10-29 11:44:00|2709.8|2703.8|2709|2703|2709.8|2703.8|2709|2703|4
1635507870000|2021-10-29 11:44:30|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|4
1635507890000|2021-10-29 11:44:50|2709.8|2703.8|2710.8|2704.8|2710.8|2704.8|2709.8|2703.8|3
1635507920000|2021-10-29 11:45:20|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635507930000|2021-10-29 11:45:30|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635507940000|2021-10-29 11:45:40|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2708.3|2702.3|6
1635507950000|2021-10-29 11:45:50|2711|2705|2711|2705|2711|2705|2711|2705|1
1635507960000|2021-10-29 11:46:00|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635507980000|2021-10-29 11:46:20|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635507990000|2021-10-29 11:46:30|2711|2705|2710.3|2704.3|2711|2705|2710.3|2704.3|2
1635508030000|2021-10-29 11:47:10|2710|2704|2709.5|2703.5|2710|2704|2709.5|2703.5|3
1635508040000|2021-10-29 11:47:20|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|2
1635508050000|2021-10-29 11:47:30|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635508060000|2021-10-29 11:47:40|2710|2704|2710|2704|2710|2704|2710|2704|1
1635508070000|2021-10-29 11:47:50|2709.8|2703.8|2710.5|2704.5|2710.5|2704.5|2709.5|2703.5|5
1635508120000|2021-10-29 11:48:40|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635508130000|2021-10-29 11:48:50|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635508140000|2021-10-29 11:49:00|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635508190000|2021-10-29 11:49:50|2710|2704|2709.3|2703.3|2710|2704|2709.3|2703.3|4
1635508200000|2021-10-29 11:50:00|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|2
1635508230000|2021-10-29 11:50:30|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1635508260000|2021-10-29 11:51:00|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709|2703|3
1635508270000|2021-10-29 11:51:10|2709|2703|2709|2703|2709.3|2703.3|2709|2703|5
1635508280000|2021-10-29 11:51:20|2708.8|2702.8|2707|2701|2708.8|2702.8|2707|2701|4
1635508290000|2021-10-29 11:51:30|2707.5|2701.5|2707.8|2701.8|2708|2702|2707.5|2701.5|3
1635508300000|2021-10-29 11:51:40|2708|2702|2707.5|2701.5|2708|2702|2707.5|2701.5|2
1635508320000|2021-10-29 11:52:00|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1635508370000|2021-10-29 11:52:50|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|3
1635508380000|2021-10-29 11:53:00|2707.8|2701.8|2707.3|2701.3|2707.8|2701.8|2707.3|2701.3|5
1635508390000|2021-10-29 11:53:10|2706|2700|2706.8|2700.8|2707.3|2701.3|2706|2700|5
1635508400000|2021-10-29 11:53:20|2706.5|2700.5|2706|2700|2707.3|2701.3|2706|2700|4
1635508430000|2021-10-29 11:53:50|2706.3|2700.3|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|3
1635508440000|2021-10-29 11:54:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|3
1635508470000|2021-10-29 11:54:30|2707|2701|2708.8|2702.8|2708.8|2702.8|2707|2701|6
1635508480000|2021-10-29 11:54:40|2708.5|2702.5|2711.5|2705.5|2711.8|2705.8|2708.5|2702.5|8
1635508490000|2021-10-29 11:54:50|2710.8|2704.8|2709.5|2703.5|2710.8|2704.8|2709.5|2703.5|2
1635508500000|2021-10-29 11:55:00|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|3
1635508510000|2021-10-29 11:55:10|2708.8|2702.8|2709.3|2703.3|2709.3|2703.3|2708|2702|6
1635508530000|2021-10-29 11:55:30|2709.8|2703.8|2710.3|2704.3|2710.5|2704.5|2709.5|2703.5|8
1635508540000|2021-10-29 11:55:40|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1635508550000|2021-10-29 11:55:50|2710|2704|2711|2705|2711|2705|2710|2704|4
1635508560000|2021-10-29 11:56:00|2711.3|2705.3|2712|2706|2712|2706|2711.3|2705.3|3
1635508570000|2021-10-29 11:56:10|2712.5|2706.5|2713.3|2707.3|2713.3|2707.3|2712.5|2706.5|5
1635508580000|2021-10-29 11:56:20|2713.5|2707.5|2714|2708|2714|2708|2713.5|2707.5|2
1635508590000|2021-10-29 11:56:30|2714.5|2708.5|2713.5|2707.5|2714.5|2708.5|2713.5|2707.5|4
1635508600000|2021-10-29 11:56:40|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1635508610000|2021-10-29 11:56:50|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1635508630000|2021-10-29 11:57:10|2713|2707|2710.8|2704.8|2713|2707|2710.8|2704.8|6
1635508640000|2021-10-29 11:57:20|2710.5|2704.5|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|3
1635508650000|2021-10-29 11:57:30|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.5|2704.5|4
1635508660000|2021-10-29 11:57:40|2710.5|2704.5|2709.5|2703.5|2710.5|2704.5|2709|2703|5
1635508670000|2021-10-29 11:57:50|2709|2703|2710.8|2704.8|2710.8|2704.8|2709|2703|4
1635508680000|2021-10-29 11:58:00|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|2
1635508690000|2021-10-29 11:58:10|2711.3|2705.3|2710|2704|2711.3|2705.3|2709.8|2703.8|6
1635508700000|2021-10-29 11:58:20|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1635508710000|2021-10-29 11:58:30|2711|2705|2712|2706|2712|2706|2710.8|2704.8|7
1635508720000|2021-10-29 11:58:40|2711.5|2705.5|2712|2706|2712|2706|2711.3|2705.3|4
1635508730000|2021-10-29 11:58:50|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1635508740000|2021-10-29 11:59:00|2712|2706|2712.3|2706.3|2712.3|2706.3|2712|2706|2
1635508750000|2021-10-29 11:59:10|2712.5|2706.5|2711.3|2705.3|2712.5|2706.5|2711.3|2705.3|4
1635508760000|2021-10-29 11:59:20|2711.5|2705.5|2712|2706|2712|2706|2711.5|2705.5|2
1635508770000|2021-10-29 11:59:30|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2711.8|2705.8|4
1635508780000|2021-10-29 11:59:40|2711.8|2705.8|2706|2700|2711.8|2705.8|2706|2700|2
1635508790000|2021-10-29 11:59:50|2705.3|2699.3|2704|2698|2706|2700|2703.3|2697.3|9
1635508800000|2021-10-29 12:00:00|2704.3|2698.3|2701|2695|2705|2699|2701|2695|6
1635508810000|2021-10-29 12:00:10|2701.5|2695.5|2701.9|2695.9|2701.9|2695.9|2699.1|2693.1|9
1635508820000|2021-10-29 12:00:20|2701.8|2695.8|2702|2696|2702|2696|2701.5|2695.5|5
1635508830000|2021-10-29 12:00:30|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|4
1635508840000|2021-10-29 12:00:40|2701|2695|2702|2696|2702.3|2696.3|2701|2695|4
1635508850000|2021-10-29 12:00:50|2700.8|2694.8|2698.5|2692.5|2700.8|2694.8|2698.5|2692.5|8
1635508860000|2021-10-29 12:01:00|2698.3|2692.3|2697|2691|2698.3|2692.3|2697|2691|5
1635508870000|2021-10-29 12:01:10|2696|2690|2696|2690|2696|2690|2696|2690|1
1635508880000|2021-10-29 12:01:20|2695.5|2689.5|2696.5|2690.5|2696.5|2690.5|2695.5|2689.5|5
1635508890000|2021-10-29 12:01:30|2693.5|2687.5|2692.3|2686.3|2693.5|2687.5|2692|2686|5
1635508900000|2021-10-29 12:01:40|2692.4|2686.4|2690.5|2684.5|2692.4|2686.4|2690.5|2684.5|5
1635508910000|2021-10-29 12:01:50|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1635508920000|2021-10-29 12:02:00|2691|2685|2691|2685|2691|2685|2691|2685|1
1635508930000|2021-10-29 12:02:10|2690.5|2684.5|2691|2685|2691|2685|2690.5|2684.5|2
1635508940000|2021-10-29 12:02:20|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|2
1635508950000|2021-10-29 12:02:30|2692.5|2686.5|2691.8|2685.8|2692.5|2686.5|2691.8|2685.8|2
1635508960000|2021-10-29 12:02:40|2692|2686|2692|2686|2692|2686|2691.8|2685.8|3
1635508970000|2021-10-29 12:02:50|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|4
1635508980000|2021-10-29 12:03:00|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.5|2685.5|3
1635508990000|2021-10-29 12:03:10|2692|2686|2691.8|2685.8|2692|2686|2691.8|2685.8|2
1635509000000|2021-10-29 12:03:20|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1635509010000|2021-10-29 12:03:30|2692|2686|2692.5|2686.5|2692.8|2686.8|2692|2686|5
1635509050000|2021-10-29 12:04:10|2692.3|2686.3|2692.3|2686.3|2692.5|2686.5|2692.3|2686.3|3
1635509060000|2021-10-29 12:04:20|2692.5|2686.5|2692.3|2686.3|2692.5|2686.5|2692.3|2686.3|2
1635509070000|2021-10-29 12:04:30|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1635509100000|2021-10-29 12:05:00|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1635509110000|2021-10-29 12:05:10|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1635509120000|2021-10-29 12:05:20|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1635509130000|2021-10-29 12:05:30|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1635509150000|2021-10-29 12:05:50|2693|2687|2692.8|2686.8|2693|2687|2692.8|2686.8|2
1635509170000|2021-10-29 12:06:10|2693|2687|2693|2687|2693|2687|2693|2687|1
1635509190000|2021-10-29 12:06:30|2692.8|2686.8|2693|2687|2693|2687|2692.8|2686.8|4
1635509200000|2021-10-29 12:06:40|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1635509210000|2021-10-29 12:06:50|2692.5|2686.5|2693|2687|2693|2687|2692.3|2686.3|5
1635509230000|2021-10-29 12:07:10|2693.5|2687.5|2694|2688|2694|2688|2693.5|2687.5|2
1635509240000|2021-10-29 12:07:20|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1635509250000|2021-10-29 12:07:30|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1635509270000|2021-10-29 12:07:50|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|6
1635509280000|2021-10-29 12:08:00|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|2
1635509290000|2021-10-29 12:08:10|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1635509300000|2021-10-29 12:08:20|2695.3|2689.3|2696.8|2690.8|2696.8|2690.8|2695.3|2689.3|4
1635509310000|2021-10-29 12:08:30|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1635509320000|2021-10-29 12:08:40|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|2
1635509330000|2021-10-29 12:08:50|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1635509340000|2021-10-29 12:09:00|2696.5|2690.5|2695.5|2689.5|2696.8|2690.8|2695.5|2689.5|4
1635509360000|2021-10-29 12:09:20|2696|2690|2697|2691|2697|2691|2696|2690|5
1635509380000|2021-10-29 12:09:40|2697.3|2691.3|2697.3|2691.3|2697.8|2691.8|2697.3|2691.3|3
1635509390000|2021-10-29 12:09:50|2697.8|2691.8|2697.3|2691.3|2697.8|2691.8|2697.3|2691.3|2
1635509400000|2021-10-29 12:10:00|2697|2691|2696|2690|2697|2691|2696|2690|6
1635509410000|2021-10-29 12:10:10|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|2
1635509420000|2021-10-29 12:10:20|2695.8|2689.8|2696|2690|2696|2690|2695.8|2689.8|2
1635509430000|2021-10-29 12:10:30|2696.3|2690.3|2696|2690|2696.3|2690.3|2695.8|2689.8|4
1635509440000|2021-10-29 12:10:40|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694|2688|3
1635509450000|2021-10-29 12:10:50|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1635509470000|2021-10-29 12:11:10|2693.8|2687.8|2691.5|2685.5|2693.8|2687.8|2691.5|2685.5|7
1635509480000|2021-10-29 12:11:20|2691|2685|2689.3|2683.3|2691|2685|2689.3|2683.3|3
1635509490000|2021-10-29 12:11:30|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689|2683|7
1635509500000|2021-10-29 12:11:40|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.3|2681.3|5
1635509510000|2021-10-29 12:11:50|2687.5|2681.5|2687.8|2681.8|2688.5|2682.5|2687.5|2681.5|4
1635509530000|2021-10-29 12:12:10|2688.8|2682.8|2689.8|2683.8|2689.8|2683.8|2688.8|2682.8|2
1635509540000|2021-10-29 12:12:20|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|2
1635509550000|2021-10-29 12:12:30|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|2
1635509560000|2021-10-29 12:12:40|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|2
1635509570000|2021-10-29 12:12:50|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1635509580000|2021-10-29 12:13:00|2690.3|2684.3|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|5
1635509590000|2021-10-29 12:13:10|2690.5|2684.5|2691|2685|2691.3|2685.3|2690.5|2684.5|4
1635509600000|2021-10-29 12:13:20|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1635509610000|2021-10-29 12:13:30|2691|2685|2691.8|2685.8|2691.8|2685.8|2691|2685|2
1635509620000|2021-10-29 12:13:40|2692|2686|2691.8|2685.8|2692|2686|2691.8|2685.8|2
1635509630000|2021-10-29 12:13:50|2692|2686|2691|2685|2692|2686|2691|2685|2
1635509660000|2021-10-29 12:14:20|2690.8|2684.8|2688.1|2682.1|2690.8|2684.8|2688.1|2682.1|5
1635509670000|2021-10-29 12:14:30|2688|2682|2688|2682|2688|2682|2688|2682|1
1635509680000|2021-10-29 12:14:40|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1635509690000|2021-10-29 12:14:50|2688|2682|2687.5|2681.5|2688|2682|2687.5|2681.5|2
1635509700000|2021-10-29 12:15:00|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1635509710000|2021-10-29 12:15:10|2688|2682|2688|2682|2688|2682|2688|2682|1
1635509720000|2021-10-29 12:15:20|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|4
1635509730000|2021-10-29 12:15:30|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1635509750000|2021-10-29 12:15:50|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1635509760000|2021-10-29 12:16:00|2688.8|2682.8|2689.3|2683.3|2689.3|2683.3|2688.8|2682.8|3
1635509800000|2021-10-29 12:16:40|2689|2683|2689|2683|2689|2683|2688.8|2682.8|3
1635509810000|2021-10-29 12:16:50|2689.5|2683.5|2688|2682|2689.5|2683.5|2688|2682|3
1635509820000|2021-10-29 12:17:00|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1635509840000|2021-10-29 12:17:20|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|4
1635509850000|2021-10-29 12:17:30|2687|2681|2687|2681|2687.3|2681.3|2687|2681|3
1635509870000|2021-10-29 12:17:50|2687.3|2681.3|2687|2681|2687.3|2681.3|2687|2681|2
1635509880000|2021-10-29 12:18:00|2686.8|2680.8|2685.3|2679.3|2686.8|2680.8|2685.3|2679.3|3
1635509900000|2021-10-29 12:18:20|2686|2680|2686|2680|2686|2680|2686|2680|1
1635509910000|2021-10-29 12:18:30|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|2
1635509920000|2021-10-29 12:18:40|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|2
1635509930000|2021-10-29 12:18:50|2686.5|2680.5|2687.3|2681.3|2687.5|2681.5|2686.5|2680.5|5
1635509940000|2021-10-29 12:19:00|2687|2681|2686.8|2680.8|2687|2681|2686.8|2680.8|2
1635509950000|2021-10-29 12:19:10|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1635509960000|2021-10-29 12:19:20|2687|2681|2687|2681|2687|2681|2687|2681|1
1635509970000|2021-10-29 12:19:30|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|2
1635509980000|2021-10-29 12:19:40|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1635509990000|2021-10-29 12:19:50|2688.5|2682.5|2689|2683|2689.3|2683.3|2688.5|2682.5|3
1635510000000|2021-10-29 12:20:00|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688|2682|4
1635510010000|2021-10-29 12:20:10|2688|2682|2688.8|2682.8|2688.8|2682.8|2688|2682|3
1635510020000|2021-10-29 12:20:20|2689.8|2683.8|2690|2684|2690|2684|2689.5|2683.5|4
1635510030000|2021-10-29 12:20:30|2690.5|2684.5|2691|2685|2691|2685|2690.5|2684.5|3
1635510040000|2021-10-29 12:20:40|2691.5|2685.5|2691|2685|2691.5|2685.5|2691|2685|2
1635510060000|2021-10-29 12:21:00|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|2
1635510080000|2021-10-29 12:21:20|2691.8|2685.8|2693|2687|2693|2687|2691.8|2685.8|6
1635510100000|2021-10-29 12:21:40|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1635510110000|2021-10-29 12:21:50|2693|2687|2692.8|2686.8|2693|2687|2692.8|2686.8|2
1635510120000|2021-10-29 12:22:00|2692.5|2686.5|2691.3|2685.3|2692.5|2686.5|2691.3|2685.3|3
1635510130000|2021-10-29 12:22:10|2691|2685|2690.5|2684.5|2691|2685|2690.5|2684.5|2
1635510140000|2021-10-29 12:22:20|2690.8|2684.8|2692|2686|2692|2686|2690.5|2684.5|4
1635510150000|2021-10-29 12:22:30|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1635510160000|2021-10-29 12:22:40|2692|2686|2692.3|2686.3|2692.3|2686.3|2692|2686|6
1635510170000|2021-10-29 12:22:50|2692.5|2686.5|2692.3|2686.3|2692.5|2686.5|2692.3|2686.3|4
1635510180000|2021-10-29 12:23:00|2692|2686|2691.3|2685.3|2692|2686|2691.3|2685.3|2
1635510200000|2021-10-29 12:23:20|2691.8|2685.8|2691|2685|2691.8|2685.8|2691|2685|3
1635510210000|2021-10-29 12:23:30|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1635510220000|2021-10-29 12:23:40|2691|2685|2691|2685|2691|2685|2691|2685|1
1635510230000|2021-10-29 12:23:50|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1635510240000|2021-10-29 12:24:00|2691|2685|2691|2685|2691|2685|2691|2685|1
1635510250000|2021-10-29 12:24:10|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1635510260000|2021-10-29 12:24:20|2691|2685|2691.3|2685.3|2691.3|2685.3|2691|2685|2
1635510280000|2021-10-29 12:24:40|2691.5|2685.5|2691.3|2685.3|2691.5|2685.5|2691.3|2685.3|2
1635510290000|2021-10-29 12:24:50|2691|2685|2691|2685|2691|2685|2691|2685|1
1635510300000|2021-10-29 12:25:00|2691.3|2685.3|2692.5|2686.5|2692.5|2686.5|2691.3|2685.3|2
1635510320000|2021-10-29 12:25:20|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1635510340000|2021-10-29 12:25:40|2693|2687|2693|2687|2693|2687|2693|2687|1
1635510350000|2021-10-29 12:25:50|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1635510410000|2021-10-29 12:26:50|2693|2687|2692|2686|2693|2687|2692|2686|4
1635510440000|2021-10-29 12:27:20|2692.3|2686.3|2692.3|2686.3|2692.8|2686.8|2692.3|2686.3|5
1635510540000|2021-10-29 12:29:00|2692|2686|2689.5|2683.5|2692|2686|2689.5|2683.5|4
1635510550000|2021-10-29 12:29:10|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1635510560000|2021-10-29 12:29:20|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|2
1635510570000|2021-10-29 12:29:30|2689.5|2683.5|2690.3|2684.3|2690.3|2684.3|2689.5|2683.5|4
1635510590000|2021-10-29 12:29:50|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1635510600000|2021-10-29 12:30:00|2690.3|2684.3|2690.3|2684.3|2690.8|2684.8|2690.3|2684.3|7
1635510610000|2021-10-29 12:30:10|2690|2684|2690|2684|2690.5|2684.5|2690|2684|4
1635510630000|2021-10-29 12:30:30|2689.8|2683.8|2690.8|2684.8|2690.8|2684.8|2689.8|2683.8|4
1635510640000|2021-10-29 12:30:40|2690.5|2684.5|2692|2686|2692|2686|2690.3|2684.3|8
1635510650000|2021-10-29 12:30:50|2691.8|2685.8|2691.8|2685.8|2692|2686|2691.3|2685.3|8
1635510660000|2021-10-29 12:31:00|2692|2686|2692.3|2686.3|2692.3|2686.3|2692|2686|2
1635510670000|2021-10-29 12:31:10|2692|2686|2691.3|2685.3|2692|2686|2691.3|2685.3|3
1635510680000|2021-10-29 12:31:20|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|5
1635510690000|2021-10-29 12:31:30|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|2
1635510700000|2021-10-29 12:31:40|2691.8|2685.8|2692.5|2686.5|2692.5|2686.5|2691.8|2685.8|6
1635510710000|2021-10-29 12:31:50|2692.3|2686.3|2691.8|2685.8|2692.3|2686.3|2691.8|2685.8|6
1635510720000|2021-10-29 12:32:00|2691.5|2685.5|2689.8|2683.8|2691.5|2685.5|2689.8|2683.8|8
1635510730000|2021-10-29 12:32:10|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1635510740000|2021-10-29 12:32:20|2689.3|2683.3|2690|2684|2690|2684|2689.3|2683.3|5
1635510750000|2021-10-29 12:32:30|2689.8|2683.8|2690|2684|2690|2684|2689.8|2683.8|2
1635510760000|2021-10-29 12:32:40|2690.3|2684.3|2690|2684|2690.3|2684.3|2690|2684|4
1635510770000|2021-10-29 12:32:50|2689.8|2683.8|2689.8|2683.8|2690|2684|2689.8|2683.8|5
1635510780000|2021-10-29 12:33:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|3
1635510790000|2021-10-29 12:33:10|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1635510800000|2021-10-29 12:33:20|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1635510810000|2021-10-29 12:33:30|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|5
1635510820000|2021-10-29 12:33:40|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1635510830000|2021-10-29 12:33:50|2690|2684|2690|2684|2690|2684|2690|2684|1
1635510840000|2021-10-29 12:34:00|2689.8|2683.8|2689.3|2683.3|2689.8|2683.8|2689.3|2683.3|3
1635510850000|2021-10-29 12:34:10|2689.5|2683.5|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|3
1635510880000|2021-10-29 12:34:40|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1635510890000|2021-10-29 12:34:50|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1635510900000|2021-10-29 12:35:00|2689.3|2683.3|2688|2682|2689.3|2683.3|2688|2682|3
1635510910000|2021-10-29 12:35:10|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1635510920000|2021-10-29 12:35:20|2687.3|2681.3|2689.8|2683.8|2689.8|2683.8|2687.3|2681.3|9
1635510930000|2021-10-29 12:35:30|2690|2684|2689.8|2683.8|2690|2684|2689.8|2683.8|2
1635510950000|2021-10-29 12:35:50|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1635510960000|2021-10-29 12:36:00|2690.3|2684.3|2689.5|2683.5|2690.3|2684.3|2689.5|2683.5|2
1635510970000|2021-10-29 12:36:10|2690|2684|2689.8|2683.8|2690.3|2684.3|2689.8|2683.8|4
1635510980000|2021-10-29 12:36:20|2689.5|2683.5|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|3
1635511000000|2021-10-29 12:36:40|2689.3|2683.3|2689.3|2683.3|2689.5|2683.5|2689|2683|4
1635511010000|2021-10-29 12:36:50|2689.5|2683.5|2688.5|2682.5|2689.5|2683.5|2688.5|2682.5|3
1635511020000|2021-10-29 12:37:00|2687.8|2681.8|2685.3|2679.3|2687.8|2681.8|2685|2679|8
1635511030000|2021-10-29 12:37:10|2685|2679|2685.3|2679.3|2685.3|2679.3|2685|2679|2
1635511040000|2021-10-29 12:37:20|2685|2679|2685.3|2679.3|2685.3|2679.3|2685|2679|4
1635511060000|2021-10-29 12:37:40|2685|2679|2678.5|2672.5|2685.8|2679.8|2678.5|2672.5|9
1635511070000|2021-10-29 12:37:50|2678|2672|2676.8|2670.8|2678|2672|2676.5|2670.5|6
1635511080000|2021-10-29 12:38:00|2676.5|2670.5|2675.8|2669.8|2676.8|2670.8|2675.8|2669.8|5
1635511090000|2021-10-29 12:38:10|2675.5|2669.5|2673.8|2667.8|2675.5|2669.5|2673.8|2667.8|4
1635511100000|2021-10-29 12:38:20|2673.5|2667.5|2669|2663|2673.5|2667.5|2669|2663|10
1635511110000|2021-10-29 12:38:30|2670|2664|2672.3|2666.3|2672.5|2666.5|2670|2664|4
1635511120000|2021-10-29 12:38:40|2673.5|2667.5|2671.5|2665.5|2674.3|2668.3|2671.5|2665.5|5
1635511130000|2021-10-29 12:38:50|2671.3|2665.3|2671.8|2665.8|2671.8|2665.8|2671.3|2665.3|3
1635511140000|2021-10-29 12:39:00|2671.5|2665.5|2673.8|2667.8|2674.3|2668.3|2671.5|2665.5|5
1635511150000|2021-10-29 12:39:10|2674|2668|2674|2668|2674.3|2668.3|2674|2668|3
1635511160000|2021-10-29 12:39:20|2674.3|2668.3|2675|2669|2675|2669|2673.8|2667.8|6
1635511170000|2021-10-29 12:39:30|2675.3|2669.3|2676.5|2670.5|2676.5|2670.5|2674.3|2668.3|12
1635511180000|2021-10-29 12:39:40|2676.3|2670.3|2678.3|2672.3|2678.3|2672.3|2676.3|2670.3|4
1635511190000|2021-10-29 12:39:50|2678|2672|2677.5|2671.5|2678|2672|2676.3|2670.3|8
1635511200000|2021-10-29 12:40:00|2677.3|2671.3|2677.8|2671.8|2677.8|2671.8|2677.3|2671.3|4
1635511210000|2021-10-29 12:40:10|2679|2673|2678.3|2672.3|2679|2673|2678.3|2672.3|2
1635511220000|2021-10-29 12:40:20|2678.8|2672.8|2677.8|2671.8|2678.8|2672.8|2677.8|2671.8|4
1635511230000|2021-10-29 12:40:30|2678|2672|2679.3|2673.3|2679.3|2673.3|2678|2672|3
1635511250000|2021-10-29 12:40:50|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1635511270000|2021-10-29 12:41:10|2678.5|2672.5|2679.3|2673.3|2679.3|2673.3|2678.5|2672.5|3
1635511280000|2021-10-29 12:41:20|2679.5|2673.5|2678.3|2672.3|2679.5|2673.5|2678.3|2672.3|5
1635511290000|2021-10-29 12:41:30|2678|2672|2678|2672|2678|2672|2678|2672|1
1635511300000|2021-10-29 12:41:40|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1635511350000|2021-10-29 12:42:30|2678.5|2672.5|2678|2672|2678.5|2672.5|2678|2672|2
1635511360000|2021-10-29 12:42:40|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1635511380000|2021-10-29 12:43:00|2679.5|2673.5|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|2
1635511390000|2021-10-29 12:43:10|2679|2673|2679.3|2673.3|2679.5|2673.5|2679|2673|4
1635511400000|2021-10-29 12:43:20|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1635511410000|2021-10-29 12:43:30|2680|2674|2680|2674|2680|2674|2680|2674|1
1635511420000|2021-10-29 12:43:40|2680.3|2674.3|2680.5|2674.5|2682|2676|2680.3|2674.3|6
1635511430000|2021-10-29 12:43:50|2680.8|2674.8|2681.8|2675.8|2681.8|2675.8|2680.8|2674.8|4
1635511440000|2021-10-29 12:44:00|2682|2676|2682|2676|2682|2676|2682|2676|1
1635511450000|2021-10-29 12:44:10|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1635511460000|2021-10-29 12:44:20|2682|2676|2683.8|2677.8|2684|2678|2681.8|2675.8|5
1635511470000|2021-10-29 12:44:30|2684|2678|2683.3|2677.3|2684.5|2678.5|2683.3|2677.3|3
1635511480000|2021-10-29 12:44:40|2683.8|2677.8|2684.3|2678.3|2684.3|2678.3|2683.3|2677.3|6
1635511490000|2021-10-29 12:44:50|2685.3|2679.3|2684.3|2678.3|2685.3|2679.3|2684.3|2678.3|3
1635511500000|2021-10-29 12:45:00|2684|2678|2683.8|2677.8|2684.3|2678.3|2683.8|2677.8|4
1635511520000|2021-10-29 12:45:20|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1635511540000|2021-10-29 12:45:40|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|2
1635511550000|2021-10-29 12:45:50|2683.8|2677.8|2684|2678|2684.3|2678.3|2683.8|2677.8|3
1635511570000|2021-10-29 12:46:10|2684.5|2678.5|2684|2678|2684.5|2678.5|2684|2678|3
1635511580000|2021-10-29 12:46:20|2684.3|2678.3|2684|2678|2684.5|2678.5|2683.5|2677.5|6
1635511590000|2021-10-29 12:46:30|2683.8|2677.8|2684|2678|2684|2678|2683.8|2677.8|2
1635511620000|2021-10-29 12:47:00|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1635511630000|2021-10-29 12:47:10|2684|2678|2684.5|2678.5|2684.5|2678.5|2684|2678|2
1635511640000|2021-10-29 12:47:20|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1635511650000|2021-10-29 12:47:30|2685|2679|2685|2679|2685|2679|2685|2679|1
1635511660000|2021-10-29 12:47:40|2685.3|2679.3|2685.5|2679.5|2685.5|2679.5|2685.3|2679.3|2
1635511670000|2021-10-29 12:47:50|2685.3|2679.3|2685.8|2679.8|2686|2680|2685.3|2679.3|5
1635511690000|2021-10-29 12:48:10|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|2
1635511700000|2021-10-29 12:48:20|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|2
1635511710000|2021-10-29 12:48:30|2686|2680|2685.5|2679.5|2686.3|2680.3|2685.5|2679.5|4
1635511730000|2021-10-29 12:48:50|2685.3|2679.3|2684.8|2678.8|2685.3|2679.3|2684.8|2678.8|3
1635511740000|2021-10-29 12:49:00|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.3|2678.3|3
1635511750000|2021-10-29 12:49:10|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|2
1635511770000|2021-10-29 12:49:30|2683.8|2677.8|2683|2677|2683.8|2677.8|2682.5|2676.5|4
1635511780000|2021-10-29 12:49:40|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|2
1635511790000|2021-10-29 12:49:50|2683.3|2677.3|2682.8|2676.8|2683.3|2677.3|2682.8|2676.8|3
1635511800000|2021-10-29 12:50:00|2682.5|2676.5|2681.5|2675.5|2682.5|2676.5|2681.3|2675.3|5
1635511810000|2021-10-29 12:50:10|2680.8|2674.8|2681|2675|2681|2675|2680.8|2674.8|2
1635511820000|2021-10-29 12:50:20|2680.8|2674.8|2680.5|2674.5|2680.8|2674.8|2680.5|2674.5|2
1635511830000|2021-10-29 12:50:30|2679.8|2673.8|2678.5|2672.5|2679.8|2673.8|2677.8|2671.8|9
1635511840000|2021-10-29 12:50:40|2678.3|2672.3|2678|2672|2678.3|2672.3|2678|2672|2
1635511850000|2021-10-29 12:50:50|2677.5|2671.5|2678.3|2672.3|2679|2673|2677.5|2671.5|5
1635511860000|2021-10-29 12:51:00|2677.8|2671.8|2678.5|2672.5|2678.5|2672.5|2677.3|2671.3|7
1635511870000|2021-10-29 12:51:10|2678.3|2672.3|2676.3|2670.3|2678.3|2672.3|2676.3|2670.3|6
1635511880000|2021-10-29 12:51:20|2675.4|2669.4|2674.6|2668.6|2675.4|2669.4|2674.6|2668.6|2
1635511890000|2021-10-29 12:51:30|2674.8|2668.8|2674.1|2668.1|2674.9|2668.9|2674.1|2668.1|3
1635511900000|2021-10-29 12:51:40|2674|2668|2674|2668|2674.3|2668.3|2674|2668|3
1635511910000|2021-10-29 12:51:50|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.3|2667.3|4
1635511920000|2021-10-29 12:52:00|2673.3|2667.3|2674.3|2668.3|2674.3|2668.3|2672.3|2666.3|4
1635511930000|2021-10-29 12:52:10|2673.8|2667.8|2673|2667|2673.8|2667.8|2673|2667|2
1635511940000|2021-10-29 12:52:20|2672.8|2666.8|2671.1|2665.1|2672.8|2666.8|2671.1|2665.1|2
1635511950000|2021-10-29 12:52:30|2670.8|2664.8|2669.5|2663.5|2671.8|2665.8|2669.5|2663.5|10
1635511960000|2021-10-29 12:52:40|2670|2664|2671.9|2665.9|2671.9|2665.9|2670|2664|6
1635511970000|2021-10-29 12:52:50|2672|2666|2673.8|2667.8|2673.8|2667.8|2672|2666|7
1635511980000|2021-10-29 12:53:00|2673.5|2667.5|2673.3|2667.3|2673.8|2667.8|2673.3|2667.3|6
1635511990000|2021-10-29 12:53:10|2672.8|2666.8|2673.5|2667.5|2673.5|2667.5|2672.8|2666.8|5
1635512000000|2021-10-29 12:53:20|2673.8|2667.8|2675.8|2669.8|2675.8|2669.8|2673.8|2667.8|3
1635512010000|2021-10-29 12:53:30|2676|2670|2676.3|2670.3|2676.5|2670.5|2676|2670|4
1635512020000|2021-10-29 12:53:40|2676|2670|2676.3|2670.3|2676.3|2670.3|2675.8|2669.8|5
1635512030000|2021-10-29 12:53:50|2675.8|2669.8|2674.3|2668.3|2675.8|2669.8|2674.3|2668.3|6
1635512040000|2021-10-29 12:54:00|2674|2668|2675.3|2669.3|2675.3|2669.3|2674|2668|4
1635512050000|2021-10-29 12:54:10|2675|2669|2674.3|2668.3|2675|2669|2674.3|2668.3|2
1635512060000|2021-10-29 12:54:20|2674|2668|2673|2667|2674|2668|2673|2667|2
1635512070000|2021-10-29 12:54:30|2673.3|2667.3|2673.5|2667.5|2673.5|2667.5|2671.8|2665.8|6
1635512090000|2021-10-29 12:54:50|2672.3|2666.3|2668.5|2662.5|2672.3|2666.3|2668.3|2662.3|10
1635512100000|2021-10-29 12:55:00|2669.3|2663.3|2668|2662|2669.5|2663.5|2668|2662|7
1635512110000|2021-10-29 12:55:10|2668.4|2662.4|2668|2662|2668.6|2662.6|2667.9|2661.9|6
1635512120000|2021-10-29 12:55:20|2668.3|2662.3|2670|2664|2670|2664|2668.3|2662.3|3
1635512130000|2021-10-29 12:55:30|2669.5|2663.5|2670.3|2664.3|2670.3|2664.3|2669.5|2663.5|4
1635512140000|2021-10-29 12:55:40|2669.8|2663.8|2671.5|2665.5|2671.5|2665.5|2669.8|2663.8|4
1635512150000|2021-10-29 12:55:50|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1635512160000|2021-10-29 12:56:00|2671.8|2665.8|2672.3|2666.3|2672.3|2666.3|2671.8|2665.8|3
1635512170000|2021-10-29 12:56:10|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2671.8|2665.8|3
1635512180000|2021-10-29 12:56:20|2672.8|2666.8|2672.5|2666.5|2672.8|2666.8|2672.5|2666.5|2
1635512190000|2021-10-29 12:56:30|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.5|2666.5|5
1635512200000|2021-10-29 12:56:40|2672.3|2666.3|2672.3|2666.3|2672.8|2666.8|2672.3|2666.3|5
1635512210000|2021-10-29 12:56:50|2672.5|2666.5|2672.3|2666.3|2672.5|2666.5|2672|2666|4
1635512220000|2021-10-29 12:57:00|2672.5|2666.5|2672.3|2666.3|2672.8|2666.8|2670.8|2664.8|6
1635512230000|2021-10-29 12:57:10|2673.3|2667.3|2673.3|2667.3|2673.8|2667.8|2673.3|2667.3|5
1635512240000|2021-10-29 12:57:20|2673.5|2667.5|2674|2668|2674|2668|2673.5|2667.5|3
1635512250000|2021-10-29 12:57:30|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1635512270000|2021-10-29 12:57:50|2675|2669|2674.3|2668.3|2675|2669|2673.3|2667.3|5
1635512280000|2021-10-29 12:58:00|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1635512290000|2021-10-29 12:58:10|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1635512300000|2021-10-29 12:58:20|2673.8|2667.8|2673.3|2667.3|2673.8|2667.8|2671.5|2665.5|9
1635512310000|2021-10-29 12:58:30|2673.5|2667.5|2673|2667|2673.5|2667.5|2673|2667|5
1635512320000|2021-10-29 12:58:40|2672.8|2666.8|2672.3|2666.3|2672.8|2666.8|2672|2666|6
1635512330000|2021-10-29 12:58:50|2672.8|2666.8|2673|2667|2673|2667|2672.8|2666.8|2
1635512340000|2021-10-29 12:59:00|2673.3|2667.3|2674.3|2668.3|2674.8|2668.8|2673.3|2667.3|7
1635512350000|2021-10-29 12:59:10|2674|2668|2671.5|2665.5|2674|2668|2671.5|2665.5|4
1635512360000|2021-10-29 12:59:20|2670.8|2664.8|2670|2664|2670.8|2664.8|2669.8|2663.8|7
1635512370000|2021-10-29 12:59:30|2669.8|2663.8|2669.8|2663.8|2670|2664|2669.8|2663.8|3
1635512380000|2021-10-29 12:59:40|2669.5|2663.5|2670.5|2664.5|2670.5|2664.5|2669.3|2663.3|6
1635512390000|2021-10-29 12:59:50|2671|2665|2672|2666|2672.3|2666.3|2671|2665|5
1635512400000|2021-10-29 13:00:00|2671.8|2665.8|2672|2666|2672|2666|2671|2665|8
1635512410000|2021-10-29 13:00:10|2672.3|2666.3|2674.3|2668.3|2674.3|2668.3|2672.3|2666.3|10
1635512420000|2021-10-29 13:00:20|2675|2669|2674.3|2668.3|2675|2669|2674|2668|6
1635512430000|2021-10-29 13:00:30|2674.5|2668.5|2678.3|2672.3|2678.3|2672.3|2674.5|2668.5|6
1635512440000|2021-10-29 13:00:40|2678.8|2672.8|2674|2668|2678.8|2672.8|2674|2668|15
1635512450000|2021-10-29 13:00:50|2674.3|2668.3|2675.3|2669.3|2676.5|2670.5|2673.8|2667.8|10
1635512460000|2021-10-29 13:01:00|2674|2668|2673.3|2667.3|2674|2668|2672.5|2666.5|14
1635512470000|2021-10-29 13:01:10|2673|2667|2673|2667|2674.5|2668.5|2672.8|2666.8|8
1635512480000|2021-10-29 13:01:20|2672.5|2666.5|2674.1|2668.1|2674.1|2668.1|2671.3|2665.3|12
1635512490000|2021-10-29 13:01:30|2674.3|2668.3|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|4
1635512500000|2021-10-29 13:01:40|2674.3|2668.3|2676.5|2670.5|2676.5|2670.5|2673.8|2667.8|8
1635512510000|2021-10-29 13:01:50|2676.8|2670.8|2678|2672|2678.8|2672.8|2676.8|2670.8|5
1635512520000|2021-10-29 13:02:00|2677.8|2671.8|2677.3|2671.3|2678|2672|2675.8|2669.8|11
1635512530000|2021-10-29 13:02:10|2677|2671|2678.3|2672.3|2679|2673|2677|2671|8
1635512540000|2021-10-29 13:02:20|2677.3|2671.3|2677|2671|2677.5|2671.5|2676.8|2670.8|6
1635512550000|2021-10-29 13:02:30|2676.8|2670.8|2679.3|2673.3|2679.5|2673.5|2676.8|2670.8|7
1635512560000|2021-10-29 13:02:40|2679.5|2673.5|2678|2672|2679.5|2673.5|2677.8|2671.8|8
1635512570000|2021-10-29 13:02:50|2677.5|2671.5|2679|2673|2679|2673|2677.5|2671.5|7
1635512580000|2021-10-29 13:03:00|2678|2672|2679|2673|2679|2673|2678|2672|10
1635512590000|2021-10-29 13:03:10|2678.8|2672.8|2677.3|2671.3|2678.8|2672.8|2677.3|2671.3|4
1635512600000|2021-10-29 13:03:20|2677.5|2671.5|2675.8|2669.8|2677.5|2671.5|2675.8|2669.8|8
1635512610000|2021-10-29 13:03:30|2676.3|2670.3|2674.5|2668.5|2677|2671|2674|2668|7
1635512620000|2021-10-29 13:03:40|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1635512630000|2021-10-29 13:03:50|2674|2668|2675.8|2669.8|2675.8|2669.8|2674|2668|9
1635512640000|2021-10-29 13:04:00|2676|2670|2677.5|2671.5|2677.5|2671.5|2676|2670|6
1635512650000|2021-10-29 13:04:10|2677.8|2671.8|2677.8|2671.8|2679.3|2673.3|2677.8|2671.8|9
1635512660000|2021-10-29 13:04:20|2678|2672|2679.5|2673.5|2679.5|2673.5|2678|2672|6
1635512670000|2021-10-29 13:04:30|2680|2674|2678.3|2672.3|2680.5|2674.5|2678.3|2672.3|7
1635512680000|2021-10-29 13:04:40|2678.5|2672.5|2676.5|2670.5|2678.5|2672.5|2676.5|2670.5|3
1635512690000|2021-10-29 13:04:50|2677|2671|2679|2673|2679|2673|2676.5|2670.5|7
1635512700000|2021-10-29 13:05:00|2678.5|2672.5|2679|2673|2679|2673|2678|2672|6
1635512710000|2021-10-29 13:05:10|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1635512720000|2021-10-29 13:05:20|2679|2673|2679|2673|2679|2673|2679|2673|1
1635512730000|2021-10-29 13:05:30|2678.8|2672.8|2678|2672|2678.8|2672.8|2677|2671|9
1635512740000|2021-10-29 13:05:40|2678.5|2672.5|2680.5|2674.5|2681.5|2675.5|2678|2672|8
1635512750000|2021-10-29 13:05:50|2680.8|2674.8|2684|2678|2684|2678|2680.3|2674.3|8
1635512760000|2021-10-29 13:06:00|2683.8|2677.8|2682.5|2676.5|2683.8|2677.8|2682|2676|8
1635512770000|2021-10-29 13:06:10|2682.3|2676.3|2680.8|2674.8|2682.3|2676.3|2680.8|2674.8|6
1635512780000|2021-10-29 13:06:20|2680.5|2674.5|2682.5|2676.5|2682.5|2676.5|2679|2673|12
1635512790000|2021-10-29 13:06:30|2683.3|2677.3|2685.8|2679.8|2685.8|2679.8|2682.8|2676.8|7
1635512800000|2021-10-29 13:06:40|2685.3|2679.3|2688.6|2682.6|2688.6|2682.6|2685.3|2679.3|5
1635512810000|2021-10-29 13:06:50|2688.8|2682.8|2689.1|2683.1|2689.1|2683.1|2688.8|2682.8|2
1635512820000|2021-10-29 13:07:00|2689.9|2683.9|2687.8|2681.8|2689.9|2683.9|2687.8|2681.8|6
1635512830000|2021-10-29 13:07:10|2688|2682|2688|2682|2688|2682|2688|2682|1
1635512840000|2021-10-29 13:07:20|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2687.8|2681.8|7
1635512850000|2021-10-29 13:07:30|2688.8|2682.8|2688.5|2682.5|2689.5|2683.5|2688.5|2682.5|6
1635512860000|2021-10-29 13:07:40|2688.8|2682.8|2691.8|2685.8|2693|2687|2688.8|2682.8|9
1635512870000|2021-10-29 13:07:50|2691.5|2685.5|2690|2684|2691.5|2685.5|2690|2684|3
1635512880000|2021-10-29 13:08:00|2690.5|2684.5|2691.8|2685.8|2692.8|2686.8|2690.3|2684.3|8
1635512890000|2021-10-29 13:08:10|2691.5|2685.5|2692.8|2686.8|2692.8|2686.8|2691.3|2685.3|6
1635512900000|2021-10-29 13:08:20|2693|2687|2693.3|2687.3|2693.8|2687.8|2692.5|2686.5|9
1635512910000|2021-10-29 13:08:30|2692.8|2686.8|2691.5|2685.5|2692.8|2686.8|2691.5|2685.5|8
1635512920000|2021-10-29 13:08:40|2691.8|2685.8|2692.8|2686.8|2693.5|2687.5|2691.5|2685.5|9
1635512930000|2021-10-29 13:08:50|2692|2686|2691.3|2685.3|2692|2686|2690.5|2684.5|11
1635512940000|2021-10-29 13:09:00|2690.8|2684.8|2694.3|2688.3|2694.3|2688.3|2690.8|2684.8|7
1635512950000|2021-10-29 13:09:10|2694.5|2688.5|2696|2690|2697|2691|2694.5|2688.5|5
1635512960000|2021-10-29 13:09:20|2697|2691|2697.3|2691.3|2697.5|2691.5|2695.8|2689.8|10
1635512970000|2021-10-29 13:09:30|2697|2691|2695|2689|2697|2691|2693.3|2687.3|16
1635512980000|2021-10-29 13:09:40|2696|2690|2696|2690|2696|2690|2696|2690|1
1635512990000|2021-10-29 13:09:50|2696.3|2690.3|2695.5|2689.5|2696.5|2690.5|2695.5|2689.5|3
1635513000000|2021-10-29 13:10:00|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1635513010000|2021-10-29 13:10:10|2695|2689|2696.3|2690.3|2697|2691|2693.5|2687.5|14
1635513020000|2021-10-29 13:10:20|2696.5|2690.5|2695|2689|2698.3|2692.3|2694.8|2688.8|8
1635513030000|2021-10-29 13:10:30|2694.8|2688.8|2697.3|2691.3|2697.5|2691.5|2694.8|2688.8|8
1635513040000|2021-10-29 13:10:40|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697|2691|4
1635513050000|2021-10-29 13:10:50|2697.5|2691.5|2693.5|2687.5|2697.5|2691.5|2693.5|2687.5|17
1635513060000|2021-10-29 13:11:00|2693.3|2687.3|2693|2687|2693.5|2687.5|2693|2687|10
1635513070000|2021-10-29 13:11:10|2693.3|2687.3|2692.8|2686.8|2693.5|2687.5|2692.5|2686.5|7
1635513080000|2021-10-29 13:11:20|2693.3|2687.3|2693.3|2687.3|2694.3|2688.3|2693.3|2687.3|9
1635513090000|2021-10-29 13:11:30|2693|2687|2696.8|2690.8|2697|2691|2693|2687|14
1635513100000|2021-10-29 13:11:40|2697|2691|2698|2692|2698.5|2692.5|2697|2691|14
1635513110000|2021-10-29 13:11:50|2697.8|2691.8|2697|2691|2697.8|2691.8|2697|2691|7
1635513120000|2021-10-29 13:12:00|2697.5|2691.5|2697|2691|2698.3|2692.3|2696.8|2690.8|9
1635513130000|2021-10-29 13:12:10|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|3
1635513140000|2021-10-29 13:12:20|2696|2690|2695.3|2689.3|2696|2690|2693.8|2687.8|10
1635513150000|2021-10-29 13:12:30|2695.5|2689.5|2696.3|2690.3|2696.3|2690.3|2694.8|2688.8|8
1635513160000|2021-10-29 13:12:40|2696.5|2690.5|2700|2694|2700|2694|2696|2690|12
1635513170000|2021-10-29 13:12:50|2700.3|2694.3|2697.8|2691.8|2700.3|2694.3|2697.8|2691.8|11
1635513180000|2021-10-29 13:13:00|2698|2692|2698|2692|2699.8|2693.8|2698|2692|11
1635513190000|2021-10-29 13:13:10|2697.8|2691.8|2697|2691|2698|2692|2696.8|2690.8|8
1635513200000|2021-10-29 13:13:20|2696.8|2690.8|2698|2692|2698|2692|2696.5|2690.5|5
1635513210000|2021-10-29 13:13:30|2698.8|2692.8|2695.5|2689.5|2698.8|2692.8|2695.5|2689.5|9
1635513220000|2021-10-29 13:13:40|2695.3|2689.3|2695.5|2689.5|2697|2691|2695|2689|11
1635513230000|2021-10-29 13:13:50|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1635513240000|2021-10-29 13:14:00|2695|2689|2694.5|2688.5|2696.5|2690.5|2693.8|2687.8|10
1635513250000|2021-10-29 13:14:10|2694.3|2688.3|2693.5|2687.5|2694.3|2688.3|2693.5|2687.5|7
1635513260000|2021-10-29 13:14:20|2693.3|2687.3|2692|2686|2693.3|2687.3|2692|2686|9
1635513270000|2021-10-29 13:14:30|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692|2686|3
1635513280000|2021-10-29 13:14:40|2692.8|2686.8|2694.5|2688.5|2694.5|2688.5|2692.8|2686.8|2
1635513290000|2021-10-29 13:14:50|2694.8|2688.8|2694.3|2688.3|2695.5|2689.5|2693.8|2687.8|7
1635513300000|2021-10-29 13:15:00|2694.5|2688.5|2696|2690|2696|2690|2694.5|2688.5|6
1635513310000|2021-10-29 13:15:10|2695.8|2689.8|2698|2692|2698|2692|2695.3|2689.3|7
1635513320000|2021-10-29 13:15:20|2697.5|2691.5|2697.8|2691.8|2698.3|2692.3|2697.5|2691.5|5
1635513330000|2021-10-29 13:15:30|2698|2692|2698|2692|2698.3|2692.3|2697.3|2691.3|8
1635513340000|2021-10-29 13:15:40|2697.8|2691.8|2695.5|2689.5|2697.8|2691.8|2695|2689|7
1635513350000|2021-10-29 13:15:50|2695.8|2689.8|2694.8|2688.8|2695.8|2689.8|2694.8|2688.8|5
1635513360000|2021-10-29 13:16:00|2695|2689|2694.5|2688.5|2695.5|2689.5|2694.5|2688.5|9
1635513370000|2021-10-29 13:16:10|2694.3|2688.3|2693.3|2687.3|2694.8|2688.8|2693.3|2687.3|11
1635513380000|2021-10-29 13:16:20|2693.8|2687.8|2695.5|2689.5|2695.5|2689.5|2693.8|2687.8|6
1635513390000|2021-10-29 13:16:30|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.3|2689.3|4
1635513400000|2021-10-29 13:16:40|2695.3|2689.3|2695.8|2689.8|2695.8|2689.8|2695.3|2689.3|2
1635513410000|2021-10-29 13:16:50|2696.3|2690.3|2697.8|2691.8|2697.8|2691.8|2696.3|2690.3|7
1635513420000|2021-10-29 13:17:00|2698|2692|2699|2693|2699|2693|2698|2692|3
1635513430000|2021-10-29 13:17:10|2699.3|2693.3|2698.8|2692.8|2699.3|2693.3|2697.3|2691.3|6
1635513440000|2021-10-29 13:17:20|2699.3|2693.3|2698.8|2692.8|2699.3|2693.3|2698.5|2692.5|7
1635513450000|2021-10-29 13:17:30|2698.5|2692.5|2697.5|2691.5|2698.5|2692.5|2697|2691|8
1635513460000|2021-10-29 13:17:40|2697.3|2691.3|2697.5|2691.5|2697.8|2691.8|2697.3|2691.3|6
1635513470000|2021-10-29 13:17:50|2697.3|2691.3|2697.3|2691.3|2698|2692|2697.3|2691.3|5
1635513480000|2021-10-29 13:18:00|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|2
1635513490000|2021-10-29 13:18:10|2699|2693|2698.8|2692.8|2699.5|2693.5|2698.8|2692.8|6
1635513500000|2021-10-29 13:18:20|2699|2693|2701|2695|2701.3|2695.3|2699|2693|3
1635513510000|2021-10-29 13:18:30|2701.5|2695.5|2701.5|2695.5|2702.3|2696.3|2701.5|2695.5|5
1635513520000|2021-10-29 13:18:40|2699.5|2693.5|2700.5|2694.5|2700.8|2694.8|2699.5|2693.5|4
1635513530000|2021-10-29 13:18:50|2701.3|2695.3|2700|2694|2701.8|2695.8|2700|2694|8
1635513540000|2021-10-29 13:19:00|2700.3|2694.3|2698.8|2692.8|2700.3|2694.3|2698.3|2692.3|9
1635513550000|2021-10-29 13:19:10|2699|2693|2698.5|2692.5|2699|2693|2698.3|2692.3|5
1635513560000|2021-10-29 13:19:20|2698.8|2692.8|2701.5|2695.5|2701.5|2695.5|2698.8|2692.8|12
1635513570000|2021-10-29 13:19:30|2701.8|2695.8|2703.8|2697.8|2703.8|2697.8|2701.5|2695.5|14
1635513580000|2021-10-29 13:19:40|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|2
1635513590000|2021-10-29 13:19:50|2704.5|2698.5|2705.3|2699.3|2705.5|2699.5|2704.5|2698.5|4
1635513600000|2021-10-29 13:20:00|2705|2699|2702.8|2696.8|2705.5|2699.5|2702.8|2696.8|7
1635513610000|2021-10-29 13:20:10|2702|2696|2702.8|2696.8|2702.8|2696.8|2701.8|2695.8|10
1635513620000|2021-10-29 13:20:20|2703|2697|2703.8|2697.8|2703.8|2697.8|2703|2697|5
1635513630000|2021-10-29 13:20:30|2704.3|2698.3|2702.8|2696.8|2704.3|2698.3|2702.8|2696.8|6
1635513640000|2021-10-29 13:20:40|2703|2697|2703.8|2697.8|2703.8|2697.8|2703|2697|4
1635513660000|2021-10-29 13:21:00|2704|2698|2705.3|2699.3|2705.3|2699.3|2704|2698|4
1635513670000|2021-10-29 13:21:10|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|4
1635513680000|2021-10-29 13:21:20|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1635513690000|2021-10-29 13:21:30|2706.5|2700.5|2706|2700|2706.5|2700.5|2706|2700|3
1635513700000|2021-10-29 13:21:40|2706.3|2700.3|2704.8|2698.8|2706.3|2700.3|2704.8|2698.8|8
1635513710000|2021-10-29 13:21:50|2704.5|2698.5|2704.3|2698.3|2704.5|2698.5|2703.8|2697.8|6
1635513720000|2021-10-29 13:22:00|2704.5|2698.5|2704.5|2698.5|2705.8|2699.8|2704.5|2698.5|12
1635513730000|2021-10-29 13:22:10|2704|2698|2704.3|2698.3|2704.3|2698.3|2703.5|2697.5|4
1635513740000|2021-10-29 13:22:20|2704|2698|2704|2698|2704.3|2698.3|2703.5|2697.5|6
1635513750000|2021-10-29 13:22:30|2703.5|2697.5|2702.3|2696.3|2703.5|2697.5|2702|2696|8
1635513760000|2021-10-29 13:22:40|2702.5|2696.5|2703.8|2697.8|2703.8|2697.8|2702.5|2696.5|4
1635513770000|2021-10-29 13:22:50|2703.5|2697.5|2704.5|2698.5|2704.5|2698.5|2703.5|2697.5|2
1635513780000|2021-10-29 13:23:00|2704.3|2698.3|2703.3|2697.3|2705|2699|2703.3|2697.3|8
1635513790000|2021-10-29 13:23:10|2703|2697|2702.8|2696.8|2703|2697|2702.5|2696.5|4
1635513800000|2021-10-29 13:23:20|2703|2697|2702.3|2696.3|2703.3|2697.3|2701.5|2695.5|6
1635513810000|2021-10-29 13:23:30|2701.8|2695.8|2701|2695|2701.8|2695.8|2701|2695|4
1635513820000|2021-10-29 13:23:40|2701.3|2695.3|2700.3|2694.3|2701.3|2695.3|2700.3|2694.3|8
1635513830000|2021-10-29 13:23:50|2700|2694|2699.3|2693.3|2700|2694|2699.3|2693.3|5
1635513840000|2021-10-29 13:24:00|2699|2693|2699|2693|2699|2693|2699|2693|1
1635513850000|2021-10-29 13:24:10|2699.3|2693.3|2700.3|2694.3|2700.3|2694.3|2698.8|2692.8|4
1635513860000|2021-10-29 13:24:20|2700|2694|2699.3|2693.3|2700|2694|2698.5|2692.5|7
1635513870000|2021-10-29 13:24:30|2699.8|2693.8|2700.3|2694.3|2700.3|2694.3|2699.8|2693.8|6
1635513880000|2021-10-29 13:24:40|2700|2694|2699|2693|2700|2694|2699|2693|3
1635513890000|2021-10-29 13:24:50|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1635513900000|2021-10-29 13:25:00|2699|2693|2699.3|2693.3|2699.3|2693.3|2698|2692|8
1635513910000|2021-10-29 13:25:10|2699|2693|2700.5|2694.5|2700.8|2694.8|2699|2693|8
1635513920000|2021-10-29 13:25:20|2700.8|2694.8|2700.8|2694.8|2701|2695|2700.5|2694.5|8
1635513930000|2021-10-29 13:25:30|2700.5|2694.5|2698.8|2692.8|2700.5|2694.5|2698.8|2692.8|5
1635513940000|2021-10-29 13:25:40|2699.3|2693.3|2700.5|2694.5|2700.5|2694.5|2699.3|2693.3|6
1635513950000|2021-10-29 13:25:50|2700.8|2694.8|2702|2696|2702.3|2696.3|2700.8|2694.8|9
1635513960000|2021-10-29 13:26:00|2701.8|2695.8|2699.8|2693.8|2701.8|2695.8|2699.8|2693.8|6
1635513970000|2021-10-29 13:26:10|2700|2694|2701|2695|2701.3|2695.3|2700|2694|3
1635513980000|2021-10-29 13:26:20|2700.8|2694.8|2701.5|2695.5|2701.8|2695.8|2699.3|2693.3|12
1635513990000|2021-10-29 13:26:30|2701|2695|2701|2695|2702|2696|2700.8|2694.8|7
1635514000000|2021-10-29 13:26:40|2700.8|2694.8|2702|2696|2702|2696|2700.8|2694.8|3
1635514010000|2021-10-29 13:26:50|2702.3|2696.3|2703.5|2697.5|2703.5|2697.5|2702.3|2696.3|5
1635514020000|2021-10-29 13:27:00|2703.3|2697.3|2701|2695|2703.3|2697.3|2701|2695|8
1635514030000|2021-10-29 13:27:10|2701.5|2695.5|2702.3|2696.3|2702.3|2696.3|2701.5|2695.5|3
1635514040000|2021-10-29 13:27:20|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1635514050000|2021-10-29 13:27:30|2702.8|2696.8|2703|2697|2703|2697|2702.5|2696.5|6
1635514060000|2021-10-29 13:27:40|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2701.8|2695.8|9
1635514070000|2021-10-29 13:27:50|2702.8|2696.8|2702.8|2696.8|2703|2697|2702.8|2696.8|3
1635514080000|2021-10-29 13:28:00|2702.5|2696.5|2701|2695|2702.5|2696.5|2701|2695|6
1635514090000|2021-10-29 13:28:10|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1635514100000|2021-10-29 13:28:20|2700.8|2694.8|2701.8|2695.8|2701.8|2695.8|2700.8|2694.8|2
1635514110000|2021-10-29 13:28:30|2702|2696|2702|2696|2702|2696|2702|2696|1
1635514120000|2021-10-29 13:28:40|2701.8|2695.8|2700.5|2694.5|2701.8|2695.8|2700.5|2694.5|4
1635514130000|2021-10-29 13:28:50|2700.3|2694.3|2700.3|2694.3|2700.8|2694.8|2699.5|2693.5|11
1635514140000|2021-10-29 13:29:00|2700|2694|2699.5|2693.5|2700|2694|2699.5|2693.5|3
1635514150000|2021-10-29 13:29:10|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1635514160000|2021-10-29 13:29:20|2699.3|2693.3|2699|2693|2699.5|2693.5|2699|2693|4
1635514170000|2021-10-29 13:29:30|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1635514180000|2021-10-29 13:29:40|2699|2693|2699|2693|2699|2693|2698.5|2692.5|3
1635514190000|2021-10-29 13:29:50|2698.5|2692.5|2699|2693|2699|2693|2698.5|2692.5|2
1635514200000|2021-10-29 13:30:00|2699.3|2693.3|2699|2693|2699.3|2693.3|2699|2693|2
1635514210000|2021-10-29 13:30:10|2698.8|2692.8|2702|2696|2702|2696|2698.5|2692.5|11
1635514220000|2021-10-29 13:30:20|2701.8|2695.8|2700.8|2694.8|2701.8|2695.8|2700.8|2694.8|9
1635514230000|2021-10-29 13:30:30|2701|2695|2701.8|2695.8|2701.8|2695.8|2700.8|2694.8|5
1635514240000|2021-10-29 13:30:40|2701.5|2695.5|2701.3|2695.3|2701.8|2695.8|2701|2695|11
1635514250000|2021-10-29 13:30:50|2701|2695|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|14
1635514260000|2021-10-29 13:31:00|2701|2695|2698.8|2692.8|2701.3|2695.3|2698.8|2692.8|15
1635514270000|2021-10-29 13:31:10|2699.5|2693.5|2697.8|2691.8|2699.5|2693.5|2697.5|2691.5|12
1635514280000|2021-10-29 13:31:20|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2696.8|2690.8|7
1635514290000|2021-10-29 13:31:30|2698|2692|2698|2692|2698.3|2692.3|2697.8|2691.8|5
1635514300000|2021-10-29 13:31:40|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698|2692|3
1635514310000|2021-10-29 13:31:50|2698|2692|2696.8|2690.8|2698|2692|2696.5|2690.5|16
1635514320000|2021-10-29 13:32:00|2696.5|2690.5|2694.5|2688.5|2696.5|2690.5|2694.5|2688.5|8
1635514330000|2021-10-29 13:32:10|2694.8|2688.8|2695.8|2689.8|2695.8|2689.8|2694.5|2688.5|11
1635514340000|2021-10-29 13:32:20|2696|2690|2697|2691|2697.3|2691.3|2695.8|2689.8|11
1635514350000|2021-10-29 13:32:30|2697.3|2691.3|2697.5|2691.5|2698|2692|2696.5|2690.5|11
1635514360000|2021-10-29 13:32:40|2697.3|2691.3|2698|2692|2698|2692|2696.3|2690.3|6
1635514370000|2021-10-29 13:32:50|2697.8|2691.8|2698.3|2692.3|2698.3|2692.3|2697.5|2691.5|7
1635514380000|2021-10-29 13:33:00|2698|2692|2699.3|2693.3|2699.5|2693.5|2698|2692|12
1635514390000|2021-10-29 13:33:10|2699|2693|2700.3|2694.3|2700.3|2694.3|2698.8|2692.8|6
1635514400000|2021-10-29 13:33:20|2700|2694|2698|2692|2700|2694|2698|2692|10
1635514410000|2021-10-29 13:33:30|2698.3|2692.3|2699|2693|2699.8|2693.8|2697.8|2691.8|12
1635514420000|2021-10-29 13:33:40|2698.8|2692.8|2697.5|2691.5|2698.8|2692.8|2696.5|2690.5|13
1635514430000|2021-10-29 13:33:50|2697.8|2691.8|2698.5|2692.5|2698.5|2692.5|2697.8|2691.8|9
1635514440000|2021-10-29 13:34:00|2698.3|2692.3|2700|2694|2700.3|2694.3|2697.8|2691.8|14
1635514450000|2021-10-29 13:34:10|2700.3|2694.3|2699.5|2693.5|2700.5|2694.5|2699|2693|15
1635514460000|2021-10-29 13:34:20|2699|2693|2699|2693|2699.3|2693.3|2698.8|2692.8|5
1635514470000|2021-10-29 13:34:30|2698.8|2692.8|2698.8|2692.8|2699|2693|2697.5|2691.5|15
1635514480000|2021-10-29 13:34:40|2699.5|2693.5|2701|2695|2701|2695|2699.5|2693.5|11
1635514490000|2021-10-29 13:34:50|2700.8|2694.8|2699.5|2693.5|2701.3|2695.3|2699.5|2693.5|14
1635514500000|2021-10-29 13:35:00|2699.8|2693.8|2700.8|2694.8|2701.3|2695.3|2699.5|2693.5|19
1635514510000|2021-10-29 13:35:10|2700.3|2694.3|2701.5|2695.5|2701.5|2695.5|2700.3|2694.3|8
1635514520000|2021-10-29 13:35:20|2701.3|2695.3|2701.5|2695.5|2701.8|2695.8|2700.3|2694.3|10
1635514530000|2021-10-29 13:35:30|2701.8|2695.8|2702.5|2696.5|2702.8|2696.8|2701.8|2695.8|5
1635514540000|2021-10-29 13:35:40|2702.3|2696.3|2703.5|2697.5|2703.5|2697.5|2702.3|2696.3|3
1635514550000|2021-10-29 13:35:50|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.3|2697.3|4
1635514560000|2021-10-29 13:36:00|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|2
1635514570000|2021-10-29 13:36:10|2703.3|2697.3|2703|2697|2703.3|2697.3|2702|2696|7
1635514580000|2021-10-29 13:36:20|2702.8|2696.8|2703|2697|2703|2697|2702.5|2696.5|6
1635514590000|2021-10-29 13:36:30|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2701|2695|8
1635514600000|2021-10-29 13:36:40|2702.3|2696.3|2702|2696|2702.5|2696.5|2702|2696|6
1635514610000|2021-10-29 13:36:50|2702.3|2696.3|2701.8|2695.8|2702.3|2696.3|2701.5|2695.5|5
1635514620000|2021-10-29 13:37:00|2702|2696|2702|2696|2702.3|2696.3|2702|2696|3
1635514630000|2021-10-29 13:37:10|2702.3|2696.3|2701.8|2695.8|2702.3|2696.3|2701.3|2695.3|5
1635514640000|2021-10-29 13:37:20|2701.5|2695.5|2702.3|2696.3|2702.3|2696.3|2701.5|2695.5|3
1635514650000|2021-10-29 13:37:30|2702|2696|2702.5|2696.5|2702.5|2696.5|2702|2696|3
1635514660000|2021-10-29 13:37:40|2702.3|2696.3|2702|2696|2702.3|2696.3|2702|2696|6
1635514670000|2021-10-29 13:37:50|2702.3|2696.3|2701.3|2695.3|2702.3|2696.3|2701.3|2695.3|4
1635514680000|2021-10-29 13:38:00|2701|2695|2700.3|2694.3|2701|2695|2700|2694|8
1635514690000|2021-10-29 13:38:10|2700|2694|2700|2694|2700|2694|2699.8|2693.8|3
1635514700000|2021-10-29 13:38:20|2699.8|2693.8|2698.3|2692.3|2699.8|2693.8|2698.3|2692.3|4
1635514710000|2021-10-29 13:38:30|2697.8|2691.8|2697.5|2691.5|2698.8|2692.8|2697|2691|14
1635514720000|2021-10-29 13:38:40|2697.8|2691.8|2697.3|2691.3|2698|2692|2696.5|2690.5|7
1635514730000|2021-10-29 13:38:50|2697|2691|2697.5|2691.5|2699|2693|2697|2691|11
1635514740000|2021-10-29 13:39:00|2697.8|2691.8|2697.3|2691.3|2699|2693|2697.3|2691.3|8
1635514750000|2021-10-29 13:39:10|2697|2691|2696.3|2690.3|2697|2691|2695.8|2689.8|14
1635514760000|2021-10-29 13:39:20|2696|2690|2697.8|2691.8|2697.8|2691.8|2696|2690|10
1635514770000|2021-10-29 13:39:30|2698|2692|2697.8|2691.8|2698.5|2692.5|2697.3|2691.3|11
1635514780000|2021-10-29 13:39:40|2697.5|2691.5|2696.5|2690.5|2697.5|2691.5|2696.5|2690.5|2
1635514790000|2021-10-29 13:39:50|2696.8|2690.8|2697.8|2691.8|2698.5|2692.5|2696.8|2690.8|9
1635514800000|2021-10-29 13:40:00|2698|2692|2698.8|2692.8|2700|2694|2698|2692|12
1635514810000|2021-10-29 13:40:10|2699|2693|2697.3|2691.3|2699.5|2693.5|2697.3|2691.3|17
1635514820000|2021-10-29 13:40:20|2697|2691|2695.8|2689.8|2697|2691|2695.8|2689.8|13
1635514830000|2021-10-29 13:40:30|2696|2690|2694.8|2688.8|2696.3|2690.3|2694.8|2688.8|9
1635514840000|2021-10-29 13:40:40|2695|2689|2695.8|2689.8|2695.8|2689.8|2694.8|2688.8|9
1635514850000|2021-10-29 13:40:50|2695.5|2689.5|2696|2690|2696|2690|2695|2689|8
1635514860000|2021-10-29 13:41:00|2696.3|2690.3|2693.8|2687.8|2696.3|2690.3|2693.5|2687.5|11
1635514870000|2021-10-29 13:41:10|2693.5|2687.5|2692|2686|2693.5|2687.5|2691.3|2685.3|11
1635514880000|2021-10-29 13:41:20|2692.5|2686.5|2693.5|2687.5|2693.5|2687.5|2692|2686|15
1635514890000|2021-10-29 13:41:30|2692.8|2686.8|2692.3|2686.3|2694.3|2688.3|2692.3|2686.3|16
1635514900000|2021-10-29 13:41:40|2692.5|2686.5|2692.8|2686.8|2693.8|2687.8|2692.5|2686.5|12
1635514910000|2021-10-29 13:41:50|2693|2687|2693.5|2687.5|2693.8|2687.8|2692.3|2686.3|15
1635514920000|2021-10-29 13:42:00|2693.3|2687.3|2691.5|2685.5|2693.3|2687.3|2691.5|2685.5|9
1635514930000|2021-10-29 13:42:10|2691.3|2685.3|2691.3|2685.3|2691.5|2685.5|2690.3|2684.3|11
1635514940000|2021-10-29 13:42:20|2691|2685|2690.8|2684.8|2691|2685|2690.3|2684.3|10
1635514950000|2021-10-29 13:42:30|2691|2685|2691.8|2685.8|2691.8|2685.8|2691|2685|4
1635514960000|2021-10-29 13:42:40|2692|2686|2693.8|2687.8|2693.8|2687.8|2692|2686|5
1635514970000|2021-10-29 13:42:50|2694|2688|2693.8|2687.8|2695|2689|2692.5|2686.5|12
1635514980000|2021-10-29 13:43:00|2693.5|2687.5|2693.3|2687.3|2693.5|2687.5|2692.3|2686.3|7
1635514990000|2021-10-29 13:43:10|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2692.8|2686.8|6
1635515000000|2021-10-29 13:43:20|2693.3|2687.3|2691.5|2685.5|2693.3|2687.3|2691.3|2685.3|8
1635515010000|2021-10-29 13:43:30|2691.8|2685.8|2692.8|2686.8|2693|2687|2691.3|2685.3|12
1635515020000|2021-10-29 13:43:40|2692.5|2686.5|2693.8|2687.8|2693.8|2687.8|2692.5|2686.5|4
1635515030000|2021-10-29 13:43:50|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|2
1635515040000|2021-10-29 13:44:00|2693|2687|2693.8|2687.8|2693.8|2687.8|2692.8|2686.8|4
1635515050000|2021-10-29 13:44:10|2694|2688|2697.5|2691.5|2697.5|2691.5|2694|2688|7
1635515060000|2021-10-29 13:44:20|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1635515080000|2021-10-29 13:44:40|2697|2691|2696.5|2690.5|2697|2691|2696.5|2690.5|2
1635515090000|2021-10-29 13:44:50|2697|2691|2697.8|2691.8|2697.8|2691.8|2697|2691|4
1635515100000|2021-10-29 13:45:00|2697.5|2691.5|2698.8|2692.8|2699.3|2693.3|2697|2691|12
1635515110000|2021-10-29 13:45:10|2698.5|2692.5|2700.5|2694.5|2700.5|2694.5|2698.5|2692.5|16
1635515120000|2021-10-29 13:45:20|2700.3|2694.3|2700.8|2694.8|2701.8|2695.8|2699|2693|16
1635515130000|2021-10-29 13:45:30|2700.5|2694.5|2701.5|2695.5|2702.3|2696.3|2700.3|2694.3|22
1635515140000|2021-10-29 13:45:40|2700.8|2694.8|2700.3|2694.3|2701.3|2695.3|2700.3|2694.3|15
1635515150000|2021-10-29 13:45:50|2700.5|2694.5|2699.5|2693.5|2701|2695|2698.3|2692.3|14
1635515160000|2021-10-29 13:46:00|2699|2693|2699.8|2693.8|2700|2694|2697.3|2691.3|20
1635515170000|2021-10-29 13:46:10|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2698|2692|10
1635515180000|2021-10-29 13:46:20|2699.8|2693.8|2700|2694|2700|2694|2698|2692|11
1635515190000|2021-10-29 13:46:30|2699.8|2693.8|2699.5|2693.5|2700.3|2694.3|2698.5|2692.5|13
1635515200000|2021-10-29 13:46:40|2699.8|2693.8|2699.3|2693.3|2700|2694|2699|2693|6
1635515210000|2021-10-29 13:46:50|2699.5|2693.5|2700|2694|2700|2694|2699.5|2693.5|2
1635515220000|2021-10-29 13:47:00|2700.5|2694.5|2701.3|2695.3|2702|2696|2700.5|2694.5|9
1635515230000|2021-10-29 13:47:10|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2699.8|2693.8|9
1635515240000|2021-10-29 13:47:20|2701|2695|2701.3|2695.3|2701.3|2695.3|2700.3|2694.3|10
1635515250000|2021-10-29 13:47:30|2701|2695|2700.8|2694.8|2701.3|2695.3|2700.8|2694.8|5
1635515260000|2021-10-29 13:47:40|2700.5|2694.5|2702|2696|2702|2696|2700.3|2694.3|5
1635515270000|2021-10-29 13:47:50|2701.5|2695.5|2700.5|2694.5|2701.5|2695.5|2700.5|2694.5|5
1635515280000|2021-10-29 13:48:00|2700.8|2694.8|2701.8|2695.8|2701.8|2695.8|2699.8|2693.8|12
1635515290000|2021-10-29 13:48:10|2701.5|2695.5|2702.8|2696.8|2703|2697|2701.5|2695.5|14
1635515300000|2021-10-29 13:48:20|2703.3|2697.3|2703.8|2697.8|2704|2698|2703|2697|13
1635515310000|2021-10-29 13:48:30|2704|2698|2704.8|2698.8|2705.5|2699.5|2704|2698|9
1635515320000|2021-10-29 13:48:40|2705|2699|2705|2699|2706|2700|2704.8|2698.8|17
1635515330000|2021-10-29 13:48:50|2704.5|2698.5|2704.5|2698.5|2704.8|2698.8|2704.3|2698.3|7
1635515340000|2021-10-29 13:49:00|2704.3|2698.3|2703.8|2697.8|2704.8|2698.8|2703.8|2697.8|9
1635515350000|2021-10-29 13:49:10|2703.5|2697.5|2701.8|2695.8|2703.5|2697.5|2701.8|2695.8|11
1635515360000|2021-10-29 13:49:20|2702.3|2696.3|2703|2697|2704.3|2698.3|2702.3|2696.3|11
1635515370000|2021-10-29 13:49:30|2702.8|2696.8|2702.8|2696.8|2703.3|2697.3|2702.8|2696.8|5
1635515380000|2021-10-29 13:49:40|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2702.3|2696.3|7
1635515390000|2021-10-29 13:49:50|2703.8|2697.8|2703.8|2697.8|2704.5|2698.5|2702.8|2696.8|9
1635515400000|2021-10-29 13:50:00|2704|2698|2704|2698|2704.3|2698.3|2703.8|2697.8|5
1635515410000|2021-10-29 13:50:10|2703|2697|2702.5|2696.5|2703|2697|2702.5|2696.5|5
1635515420000|2021-10-29 13:50:20|2702.3|2696.3|2701.5|2695.5|2702.3|2696.3|2700.3|2694.3|8
1635515430000|2021-10-29 13:50:30|2701|2695|2701.8|2695.8|2701.8|2695.8|2701|2695|3
1635515440000|2021-10-29 13:50:40|2702|2696|2702.5|2696.5|2704|2698|2701.3|2695.3|12
1635515450000|2021-10-29 13:50:50|2703.3|2697.3|2705.3|2699.3|2705.3|2699.3|2702.5|2696.5|14
1635515460000|2021-10-29 13:51:00|2704.5|2698.5|2707.3|2701.3|2707.5|2701.5|2704.5|2698.5|21
1635515470000|2021-10-29 13:51:10|2706.8|2700.8|2704.3|2698.3|2706.8|2700.8|2703.5|2697.5|20
1635515480000|2021-10-29 13:51:20|2704.8|2698.8|2703.8|2697.8|2705.3|2699.3|2703.5|2697.5|12
1635515490000|2021-10-29 13:51:30|2704.3|2698.3|2705.3|2699.3|2705.3|2699.3|2703.5|2697.5|10
1635515500000|2021-10-29 13:51:40|2705.5|2699.5|2705|2699|2707.3|2701.3|2704.5|2698.5|12
1635515510000|2021-10-29 13:51:50|2704.8|2698.8|2705|2699|2705|2699|2703.8|2697.8|10
1635515520000|2021-10-29 13:52:00|2704.3|2698.3|2704.3|2698.3|2704.8|2698.8|2703.3|2697.3|9
1635515530000|2021-10-29 13:52:10|2703.8|2697.8|2705|2699|2705.3|2699.3|2703.8|2697.8|8
1635515540000|2021-10-29 13:52:20|2704.8|2698.8|2704.8|2698.8|2705|2699|2704.8|2698.8|3
1635515550000|2021-10-29 13:52:30|2704.5|2698.5|2703.8|2697.8|2704.5|2698.5|2703.5|2697.5|6
1635515560000|2021-10-29 13:52:40|2703.5|2697.5|2703.3|2697.3|2704.3|2698.3|2703.3|2697.3|13
1635515570000|2021-10-29 13:52:50|2703.5|2697.5|2703.8|2697.8|2704.5|2698.5|2703.5|2697.5|7
1635515580000|2021-10-29 13:53:00|2704|2698|2704.3|2698.3|2704.8|2698.8|2704|2698|4
1635515590000|2021-10-29 13:53:10|2704.5|2698.5|2705|2699|2705|2699|2704.5|2698.5|7
1635515600000|2021-10-29 13:53:20|2705.3|2699.3|2705.8|2699.8|2706|2700|2705.3|2699.3|7
1635515610000|2021-10-29 13:53:30|2705.5|2699.5|2705.3|2699.3|2705.8|2699.8|2705|2699|15
1635515620000|2021-10-29 13:53:40|2705.5|2699.5|2705|2699|2705.5|2699.5|2705|2699|7
1635515630000|2021-10-29 13:53:50|2705.3|2699.3|2704.3|2698.3|2705.3|2699.3|2704.3|2698.3|3
1635515640000|2021-10-29 13:54:00|2704.5|2698.5|2706.5|2700.5|2706.5|2700.5|2704.5|2698.5|6
1635515650000|2021-10-29 13:54:10|2706.8|2700.8|2708|2702|2708.3|2702.3|2705.5|2699.5|18
1635515660000|2021-10-29 13:54:20|2707.8|2701.8|2706.8|2700.8|2708.3|2702.3|2705.8|2699.8|17
1635515670000|2021-10-29 13:54:30|2707.3|2701.3|2708.5|2702.5|2708.8|2702.8|2706.8|2700.8|17
1635515680000|2021-10-29 13:54:40|2708.3|2702.3|2708.8|2702.8|2709.3|2703.3|2708|2702|16
1635515690000|2021-10-29 13:54:50|2709|2703|2709.5|2703.5|2710.5|2704.5|2708.8|2702.8|14
1635515700000|2021-10-29 13:55:00|2709.8|2703.8|2709|2703|2709.8|2703.8|2708.5|2702.5|6
1635515710000|2021-10-29 13:55:10|2708.8|2702.8|2709|2703|2709.5|2703.5|2708.3|2702.3|10
1635515720000|2021-10-29 13:55:20|2708.8|2702.8|2709|2703|2709|2703|2707.8|2701.8|12
1635515730000|2021-10-29 13:55:30|2708.8|2702.8|2709.8|2703.8|2710|2704|2708.3|2702.3|10
1635515740000|2021-10-29 13:55:40|2710|2704|2711.3|2705.3|2711.3|2705.3|2710|2704|6
1635515750000|2021-10-29 13:55:50|2711|2705|2710.8|2704.8|2711.3|2705.3|2710|2704|19
1635515760000|2021-10-29 13:56:00|2710.5|2704.5|2711.3|2705.3|2711.3|2705.3|2710.3|2704.3|12
1635515770000|2021-10-29 13:56:10|2711|2705|2710.5|2704.5|2711.5|2705.5|2710.3|2704.3|10
1635515780000|2021-10-29 13:56:20|2710.8|2704.8|2710.8|2704.8|2711.3|2705.3|2710.3|2704.3|10
1635515790000|2021-10-29 13:56:30|2710.5|2704.5|2709.5|2703.5|2710.8|2704.8|2709.5|2703.5|10
1635515800000|2021-10-29 13:56:40|2709.8|2703.8|2709.3|2703.3|2710.3|2704.3|2709|2703|7
1635515810000|2021-10-29 13:56:50|2709|2703|2710|2704|2710.3|2704.3|2708.5|2702.5|14
1635515820000|2021-10-29 13:57:00|2710.8|2704.8|2709.8|2703.8|2710.8|2704.8|2709.3|2703.3|6
1635515830000|2021-10-29 13:57:10|2709.5|2703.5|2708.8|2702.8|2709.8|2703.8|2708.3|2702.3|12
1635515840000|2021-10-29 13:57:20|2709.3|2703.3|2707.8|2701.8|2709.3|2703.3|2707.8|2701.8|7
1635515850000|2021-10-29 13:57:30|2708.3|2702.3|2709|2703|2709|2703|2708.3|2702.3|6
1635515860000|2021-10-29 13:57:40|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2707.5|2701.5|6
1635515870000|2021-10-29 13:57:50|2708.8|2702.8|2708|2702|2708.8|2702.8|2707|2701|16
1635515880000|2021-10-29 13:58:00|2708.3|2702.3|2709.3|2703.3|2709.8|2703.8|2708.3|2702.3|9
1635515890000|2021-10-29 13:58:10|2709.5|2703.5|2711|2705|2711|2705|2709.5|2703.5|18
1635515900000|2021-10-29 13:58:20|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710|2704|6
1635515910000|2021-10-29 13:58:30|2711|2705|2710.5|2704.5|2711.3|2705.3|2709.8|2703.8|13
1635515920000|2021-10-29 13:58:40|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|5
1635515930000|2021-10-29 13:58:50|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|4
1635515940000|2021-10-29 13:59:00|2711.8|2705.8|2710.5|2704.5|2711.8|2705.8|2710.3|2704.3|8
1635515950000|2021-10-29 13:59:10|2710.3|2704.3|2710|2704|2710.3|2704.3|2709.8|2703.8|4
1635515960000|2021-10-29 13:59:20|2709.8|2703.8|2708.3|2702.3|2709.8|2703.8|2708|2702|4
1635515970000|2021-10-29 13:59:30|2708|2702|2708|2702|2708|2702|2707.5|2701.5|7
1635515980000|2021-10-29 13:59:40|2707.8|2701.8|2706.8|2700.8|2707.8|2701.8|2706.5|2700.5|6
1635515990000|2021-10-29 13:59:50|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.3|2700.3|6
1635516000000|2021-10-29 14:00:00|2706.3|2700.3|2706|2700|2706.3|2700.3|2705|2699|14
1635516010000|2021-10-29 14:00:10|2705.8|2699.8|2705.5|2699.5|2706.5|2700.5|2705.5|2699.5|10
1635516020000|2021-10-29 14:00:20|2705.8|2699.8|2705|2699|2706.5|2700.5|2705|2699|5
1635516030000|2021-10-29 14:00:30|2705.3|2699.3|2703.8|2697.8|2705.3|2699.3|2703.8|2697.8|5
1635516040000|2021-10-29 14:00:40|2703.5|2697.5|2703.5|2697.5|2704.5|2698.5|2703.5|2697.5|9
1635516050000|2021-10-29 14:00:50|2703.8|2697.8|2704.5|2698.5|2704.8|2698.8|2703.5|2697.5|8
1635516060000|2021-10-29 14:01:00|2703.8|2697.8|2704.3|2698.3|2705|2699|2703.5|2697.5|12
1635516070000|2021-10-29 14:01:10|2704|2698|2704.5|2698.5|2704.5|2698.5|2703.5|2697.5|6
1635516080000|2021-10-29 14:01:20|2704.3|2698.3|2704.5|2698.5|2704.8|2698.8|2704.3|2698.3|6
1635516090000|2021-10-29 14:01:30|2704.8|2698.8|2703.8|2697.8|2705|2699|2703.8|2697.8|7
1635516100000|2021-10-29 14:01:40|2704|2698|2705.5|2699.5|2705.5|2699.5|2704|2698|5
1635516110000|2021-10-29 14:01:50|2705.3|2699.3|2704.3|2698.3|2705.3|2699.3|2704.3|2698.3|4
1635516120000|2021-10-29 14:02:00|2704|2698|2705.3|2699.3|2705.3|2699.3|2703.8|2697.8|4
1635516130000|2021-10-29 14:02:10|2705.5|2699.5|2706.5|2700.5|2706.5|2700.5|2705.5|2699.5|6
1635516140000|2021-10-29 14:02:20|2706.8|2700.8|2706.5|2700.5|2706.8|2700.8|2706|2700|6
1635516150000|2021-10-29 14:02:30|2706|2700|2708.5|2702.5|2708.5|2702.5|2706|2700|8
1635516160000|2021-10-29 14:02:40|2708.3|2702.3|2708.3|2702.3|2708.5|2702.5|2708|2702|9
1635516170000|2021-10-29 14:02:50|2708.5|2702.5|2708.3|2702.3|2708.8|2702.8|2708.3|2702.3|4
1635516180000|2021-10-29 14:03:00|2707.8|2701.8|2705.3|2699.3|2707.8|2701.8|2705.3|2699.3|9
1635516190000|2021-10-29 14:03:10|2705.5|2699.5|2705.5|2699.5|2706.3|2700.3|2705.5|2699.5|6
1635516200000|2021-10-29 14:03:20|2705.3|2699.3|2704.3|2698.3|2705.5|2699.5|2704.3|2698.3|7
1635516210000|2021-10-29 14:03:30|2704.5|2698.5|2703.8|2697.8|2704.8|2698.8|2703.8|2697.8|16
1635516220000|2021-10-29 14:03:40|2703.5|2697.5|2704.3|2698.3|2704.3|2698.3|2703.5|2697.5|6
1635516230000|2021-10-29 14:03:50|2704.5|2698.5|2703.8|2697.8|2705|2699|2703.5|2697.5|11
1635516240000|2021-10-29 14:04:00|2703.5|2697.5|2703.5|2697.5|2703.8|2697.8|2703|2697|10
1635516250000|2021-10-29 14:04:10|2703.3|2697.3|2702|2696|2703.3|2697.3|2702|2696|10
1635516260000|2021-10-29 14:04:20|2701.8|2695.8|2702.3|2696.3|2702.3|2696.3|2701|2695|12
1635516270000|2021-10-29 14:04:30|2702|2696|2703.5|2697.5|2703.5|2697.5|2701.5|2695.5|13
1635516280000|2021-10-29 14:04:40|2703.3|2697.3|2703.8|2697.8|2704|2698|2702.8|2696.8|14
1635516290000|2021-10-29 14:04:50|2704.5|2698.5|2703.5|2697.5|2705.3|2699.3|2703.5|2697.5|14
1635516300000|2021-10-29 14:05:00|2704.3|2698.3|2705.3|2699.3|2705.8|2699.8|2704.3|2698.3|8
1635516320000|2021-10-29 14:05:20|2705|2699|2704.3|2698.3|2705.8|2699.8|2703.5|2697.5|15
1635516330000|2021-10-29 14:05:30|2704.5|2698.5|2703.5|2697.5|2704.8|2698.8|2703.3|2697.3|6
1635516340000|2021-10-29 14:05:40|2703.3|2697.3|2702.5|2696.5|2703.8|2697.8|2702.5|2696.5|13
1635516350000|2021-10-29 14:05:50|2702.3|2696.3|2703|2697|2703.5|2697.5|2702.3|2696.3|15
1635516360000|2021-10-29 14:06:00|2703.3|2697.3|2704.5|2698.5|2705.5|2699.5|2703|2697|15
1635516370000|2021-10-29 14:06:10|2704.8|2698.8|2701.8|2695.8|2704.8|2698.8|2701.5|2695.5|14
1635516380000|2021-10-29 14:06:20|2702|2696|2702.5|2696.5|2702.5|2696.5|2701|2695|10
1635516390000|2021-10-29 14:06:30|2702.8|2696.8|2703.3|2697.3|2703.3|2697.3|2702.5|2696.5|5
1635516400000|2021-10-29 14:06:40|2703|2697|2701.5|2695.5|2703|2697|2701.5|2695.5|5
1635516410000|2021-10-29 14:06:50|2701.8|2695.8|2702|2696|2702|2696|2701.8|2695.8|4
1635516420000|2021-10-29 14:07:00|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|3
1635516430000|2021-10-29 14:07:10|2702|2696|2703.8|2697.8|2703.8|2697.8|2702|2696|7
1635516440000|2021-10-29 14:07:20|2703.5|2697.5|2704|2698|2704|2698|2703.3|2697.3|6
1635516450000|2021-10-29 14:07:30|2704.5|2698.5|2705.3|2699.3|2705.3|2699.3|2704.5|2698.5|8
1635516460000|2021-10-29 14:07:40|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1635516470000|2021-10-29 14:07:50|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1635516480000|2021-10-29 14:08:00|2704|2698|2702.8|2696.8|2704|2698|2702|2696|8
1635516490000|2021-10-29 14:08:10|2702.5|2696.5|2701.8|2695.8|2702.5|2696.5|2701.3|2695.3|4
1635516500000|2021-10-29 14:08:20|2701.5|2695.5|2700.5|2694.5|2701.5|2695.5|2700.5|2694.5|5
1635516510000|2021-10-29 14:08:30|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|4
1635516520000|2021-10-29 14:08:40|2701|2695|2702|2696|2702|2696|2701|2695|4
1635516530000|2021-10-29 14:08:50|2702.3|2696.3|2702.8|2696.8|2702.8|2696.8|2702.3|2696.3|3
1635516550000|2021-10-29 14:09:10|2703|2697|2702.5|2696.5|2703|2697|2702.5|2696.5|2
1635516560000|2021-10-29 14:09:20|2702.8|2696.8|2703.8|2697.8|2704|2698|2702.8|2696.8|8
1635516570000|2021-10-29 14:09:30|2703.5|2697.5|2702.5|2696.5|2703.5|2697.5|2702.5|2696.5|3
1635516580000|2021-10-29 14:09:40|2702.8|2696.8|2703.5|2697.5|2703.8|2697.8|2702.8|2696.8|9
1635516590000|2021-10-29 14:09:50|2703.3|2697.3|2703.3|2697.3|2704|2698|2703.3|2697.3|7
1635516600000|2021-10-29 14:10:00|2703.8|2697.8|2702.3|2696.3|2703.8|2697.8|2702.3|2696.3|5
1635516620000|2021-10-29 14:10:20|2701.5|2695.5|2701.8|2695.8|2702.3|2696.3|2701|2695|6
1635516630000|2021-10-29 14:10:30|2702|2696|2702|2696|2702|2696|2701.8|2695.8|3
1635516640000|2021-10-29 14:10:40|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|4
1635516650000|2021-10-29 14:10:50|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1635516660000|2021-10-29 14:11:00|2701|2695|2701.8|2695.8|2702|2696|2701|2695|6
1635516670000|2021-10-29 14:11:10|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1635516680000|2021-10-29 14:11:20|2702|2696|2701|2695|2702|2696|2701|2695|7
1635516690000|2021-10-29 14:11:30|2700.8|2694.8|2701|2695|2701|2695|2700.8|2694.8|2
1635516710000|2021-10-29 14:11:50|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1635516720000|2021-10-29 14:12:00|2701|2695|2700.3|2694.3|2701|2695|2700.3|2694.3|4
1635516740000|2021-10-29 14:12:20|2700|2694|2700.8|2694.8|2700.8|2694.8|2700|2694|4
1635516750000|2021-10-29 14:12:30|2701|2695|2701|2695|2701|2695|2701|2695|1
1635516760000|2021-10-29 14:12:40|2700.5|2694.5|2701|2695|2701|2695|2700.5|2694.5|2
1635516770000|2021-10-29 14:12:50|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|2
1635516780000|2021-10-29 14:13:00|2700.5|2694.5|2701|2695|2701|2695|2700.3|2694.3|4
1635516790000|2021-10-29 14:13:10|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1635516800000|2021-10-29 14:13:20|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1635516810000|2021-10-29 14:13:30|2701|2695|2700.8|2694.8|2701|2695|2700.5|2694.5|4
1635516820000|2021-10-29 14:13:40|2701|2695|2703|2697|2703|2697|2701|2695|7
1635516830000|2021-10-29 14:13:50|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1635516840000|2021-10-29 14:14:00|2703|2697|2702.5|2696.5|2703|2697|2702.5|2696.5|3
1635516850000|2021-10-29 14:14:10|2702.3|2696.3|2701.5|2695.5|2702.3|2696.3|2701.5|2695.5|5
1635516860000|2021-10-29 14:14:20|2701|2695|2700.5|2694.5|2701|2695|2700.5|2694.5|3
1635516870000|2021-10-29 14:14:30|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|4
1635516880000|2021-10-29 14:14:40|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|4
1635516890000|2021-10-29 14:14:50|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1635516900000|2021-10-29 14:15:00|2700.3|2694.3|2699.5|2693.5|2700.3|2694.3|2699.5|2693.5|3
1635516910000|2021-10-29 14:15:10|2699|2693|2698.8|2692.8|2699.5|2693.5|2698.8|2692.8|4
1635516920000|2021-10-29 14:15:20|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2697.5|2691.5|6
1635516930000|2021-10-29 14:15:30|2698|2692|2696|2690|2698|2692|2696|2690|8
1635516940000|2021-10-29 14:15:40|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.3|2689.3|3
1635516950000|2021-10-29 14:15:50|2695.5|2689.5|2693.5|2687.5|2695.5|2689.5|2693.5|2687.5|6
1635516960000|2021-10-29 14:16:00|2693.8|2687.8|2694|2688|2694.3|2688.3|2693.5|2687.5|8
1635516970000|2021-10-29 14:16:10|2693.3|2687.3|2694|2688|2694|2688|2693.3|2687.3|3
1635516990000|2021-10-29 14:16:30|2693.8|2687.8|2692|2686|2693.8|2687.8|2691.5|2685.5|10
1635517000000|2021-10-29 14:16:40|2691.8|2685.8|2691.5|2685.5|2691.8|2685.8|2691.5|2685.5|2
1635517010000|2021-10-29 14:16:50|2691.3|2685.3|2690.3|2684.3|2691.3|2685.3|2690.3|2684.3|9
1635517020000|2021-10-29 14:17:00|2690|2684|2690.8|2684.8|2691|2685|2690|2684|7
1635517030000|2021-10-29 14:17:10|2691|2685|2690.8|2684.8|2691|2685|2690.3|2684.3|8
1635517040000|2021-10-29 14:17:20|2690.5|2684.5|2690.3|2684.3|2690.5|2684.5|2689.5|2683.5|6
1635517050000|2021-10-29 14:17:30|2690.5|2684.5|2689.5|2683.5|2690.5|2684.5|2689|2683|6
1635517060000|2021-10-29 14:17:40|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689|2683|5
1635517070000|2021-10-29 14:17:50|2689|2683|2689|2683|2689|2683|2689|2683|1
1635517080000|2021-10-29 14:18:00|2688.5|2682.5|2689.5|2683.5|2689.5|2683.5|2687.3|2681.3|8
1635517090000|2021-10-29 14:18:10|2689.3|2683.3|2688.3|2682.3|2690|2684|2688.3|2682.3|9
1635517100000|2021-10-29 14:18:20|2688|2682|2688|2682|2688|2682|2686.5|2680.5|13
1635517110000|2021-10-29 14:18:30|2688.3|2682.3|2686.3|2680.3|2688.3|2682.3|2686.3|2680.3|13
1635517120000|2021-10-29 14:18:40|2686|2680|2687|2681|2688|2682|2685.8|2679.8|15
1635517130000|2021-10-29 14:18:50|2687.3|2681.3|2687.5|2681.5|2688|2682|2687.3|2681.3|7
1635517140000|2021-10-29 14:19:00|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687|2681|5
1635517150000|2021-10-29 14:19:10|2687.3|2681.3|2685.3|2679.3|2687.5|2681.5|2685.3|2679.3|7
1635517160000|2021-10-29 14:19:20|2684|2678|2684.3|2678.3|2684.3|2678.3|2681|2675|13
1635517170000|2021-10-29 14:19:30|2684.8|2678.8|2681.3|2675.3|2684.8|2678.8|2681.3|2675.3|16
1635517180000|2021-10-29 14:19:40|2681.8|2675.8|2683.5|2677.5|2684.5|2678.5|2681.3|2675.3|15
1635517190000|2021-10-29 14:19:50|2683.8|2677.8|2684.5|2678.5|2685|2679|2682.3|2676.3|12
1635517200000|2021-10-29 14:20:00|2684.8|2678.8|2685.8|2679.8|2685.8|2679.8|2684.5|2678.5|7
1635517210000|2021-10-29 14:20:10|2686|2680|2686.5|2680.5|2687.5|2681.5|2686|2680|11
1635517220000|2021-10-29 14:20:20|2687|2681|2685|2679|2687|2681|2684.5|2678.5|16
1635517230000|2021-10-29 14:20:30|2684.8|2678.8|2685|2679|2685|2679|2684.3|2678.3|16
1635517240000|2021-10-29 14:20:40|2684.8|2678.8|2684|2678|2684.8|2678.8|2683|2677|13
1635517250000|2021-10-29 14:20:50|2684.3|2678.3|2686.5|2680.5|2687|2681|2684|2678|23
1635517260000|2021-10-29 14:21:00|2686|2680|2686.3|2680.3|2686.3|2680.3|2685.5|2679.5|14
1635517270000|2021-10-29 14:21:10|2686|2680|2679.3|2673.3|2686.3|2680.3|2679.3|2673.3|14
1635517280000|2021-10-29 14:21:20|2679.5|2673.5|2679.5|2673.5|2679.8|2673.8|2679.3|2673.3|6
1635517290000|2021-10-29 14:21:30|2679.8|2673.8|2680.5|2674.5|2681.5|2675.5|2679.8|2673.8|13
1635517300000|2021-10-29 14:21:40|2681|2675|2681.5|2675.5|2681.5|2675.5|2680.8|2674.8|7
1635517310000|2021-10-29 14:21:50|2682|2676|2681|2675|2682|2676|2680|2674|16
1635517320000|2021-10-29 14:22:00|2680|2674|2681.5|2675.5|2681.8|2675.8|2678.8|2672.8|14
1635517330000|2021-10-29 14:22:10|2680.8|2674.8|2679.8|2673.8|2682|2676|2679.8|2673.8|19
1635517340000|2021-10-29 14:22:20|2680.5|2674.5|2681.5|2675.5|2681.5|2675.5|2680.5|2674.5|10
1635517350000|2021-10-29 14:22:30|2681.3|2675.3|2681|2675|2681.8|2675.8|2680.5|2674.5|13
1635517360000|2021-10-29 14:22:40|2681.3|2675.3|2680.5|2674.5|2681.3|2675.3|2680.3|2674.3|4
1635517370000|2021-10-29 14:22:50|2679.8|2673.8|2680.3|2674.3|2680.3|2674.3|2679.8|2673.8|2
1635517380000|2021-10-29 14:23:00|2680.5|2674.5|2681.5|2675.5|2681.8|2675.8|2680.5|2674.5|11
1635517390000|2021-10-29 14:23:10|2681.3|2675.3|2681.5|2675.5|2681.8|2675.8|2681|2675|10
1635517400000|2021-10-29 14:23:20|2681.8|2675.8|2682|2676|2682.3|2676.3|2681.5|2675.5|8
1635517410000|2021-10-29 14:23:30|2682.3|2676.3|2679.3|2673.3|2682.3|2676.3|2679.3|2673.3|10
1635517420000|2021-10-29 14:23:40|2679|2673|2679.3|2673.3|2679.5|2673.5|2678.3|2672.3|9
1635517430000|2021-10-29 14:23:50|2679|2673|2680.8|2674.8|2680.8|2674.8|2679|2673|6
1635517440000|2021-10-29 14:24:00|2680.5|2674.5|2675.5|2669.5|2680.5|2674.5|2675.5|2669.5|8
1635517450000|2021-10-29 14:24:10|2675.8|2669.8|2675.3|2669.3|2676.3|2670.3|2675.3|2669.3|5
1635517460000|2021-10-29 14:24:20|2675.8|2669.8|2672.9|2666.9|2676|2670|2672.8|2666.8|7
1635517470000|2021-10-29 14:24:30|2672.8|2666.8|2673.3|2667.3|2673.3|2667.3|2672.5|2666.5|6
1635517480000|2021-10-29 14:24:40|2673|2667|2674.3|2668.3|2674.3|2668.3|2672|2666|9
1635517490000|2021-10-29 14:24:50|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673|2667|5
1635517500000|2021-10-29 14:25:00|2671.8|2665.8|2674.3|2668.3|2674.5|2668.5|2671.8|2665.8|10
1635517510000|2021-10-29 14:25:10|2674.5|2668.5|2674.8|2668.8|2675|2669|2674.5|2668.5|3
1635517520000|2021-10-29 14:25:20|2675|2669|2676|2670|2676.8|2670.8|2675|2669|5
1635517530000|2021-10-29 14:25:30|2675.5|2669.5|2674.8|2668.8|2675.5|2669.5|2674.5|2668.5|5
1635517540000|2021-10-29 14:25:40|2675|2669|2675.5|2669.5|2675.8|2669.8|2674.8|2668.8|5
1635517550000|2021-10-29 14:25:50|2675.3|2669.3|2672|2666|2675.3|2669.3|2672|2666|8
1635517560000|2021-10-29 14:26:00|2672.3|2666.3|2672|2666|2672.3|2666.3|2672|2666|2
1635517570000|2021-10-29 14:26:10|2671.8|2665.8|2671|2665|2671.8|2665.8|2671|2665|2
1635517580000|2021-10-29 14:26:20|2671.3|2665.3|2671.8|2665.8|2671.8|2665.8|2671.3|2665.3|2
1635517590000|2021-10-29 14:26:30|2672|2666|2672|2666|2672|2666|2671.5|2665.5|5
1635517600000|2021-10-29 14:26:40|2671.8|2665.8|2671|2665|2671.8|2665.8|2670.5|2664.5|5
1635517610000|2021-10-29 14:26:50|2672.3|2666.3|2671.3|2665.3|2672.3|2666.3|2671|2665|3
1635517620000|2021-10-29 14:27:00|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|1
1635517630000|2021-10-29 14:27:10|2671.8|2665.8|2672.3|2666.3|2672.5|2666.5|2671.5|2665.5|8
1635517640000|2021-10-29 14:27:20|2672.5|2666.5|2673|2667|2673|2667|2672.5|2666.5|2
1635517650000|2021-10-29 14:27:30|2672.8|2666.8|2670.5|2664.5|2673.3|2667.3|2670.5|2664.5|14
1635517660000|2021-10-29 14:27:40|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|1
1635517670000|2021-10-29 14:27:50|2671|2665|2671|2665|2671|2665|2671|2665|1
1635517680000|2021-10-29 14:28:00|2671.3|2665.3|2671.3|2665.3|2671.5|2665.5|2671.3|2665.3|3
1635517710000|2021-10-29 14:28:30|2672|2666|2669.5|2663.5|2672|2666|2669.5|2663.5|11
1635517720000|2021-10-29 14:28:40|2670|2664|2669.5|2663.5|2670|2664|2669.5|2663.5|8
1635517730000|2021-10-29 14:28:50|2670|2664|2669|2663|2670|2664|2669|2663|2
1635517740000|2021-10-29 14:29:00|2668.8|2662.8|2669|2663|2669|2663|2668.8|2662.8|2
1635517760000|2021-10-29 14:29:20|2668.8|2662.8|2669|2663|2669|2663|2668.3|2662.3|4
1635517770000|2021-10-29 14:29:30|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.3|2662.3|6
1635517780000|2021-10-29 14:29:40|2669|2663|2669|2663|2669|2663|2668.8|2662.8|3
1635517800000|2021-10-29 14:30:00|2669.5|2663.5|2668.8|2662.8|2670|2664|2668.8|2662.8|5
1635517810000|2021-10-29 14:30:10|2668.5|2662.5|2668.8|2662.8|2668.8|2662.8|2668.5|2662.5|2
1635517820000|2021-10-29 14:30:20|2669|2663|2669|2663|2669|2663|2669|2663|1
1635517830000|2021-10-29 14:30:30|2669.3|2663.3|2670|2664|2670|2664|2669.3|2663.3|9
1635517840000|2021-10-29 14:30:40|2669.5|2663.5|2670.8|2664.8|2670.8|2664.8|2669.5|2663.5|5
1635517850000|2021-10-29 14:30:50|2670.5|2664.5|2669.5|2663.5|2670.5|2664.5|2669.5|2663.5|7
1635517860000|2021-10-29 14:31:00|2669.8|2663.8|2670.5|2664.5|2670.5|2664.5|2669.8|2663.8|4
1635517870000|2021-10-29 14:31:10|2670.8|2664.8|2671.5|2665.5|2671.5|2665.5|2670.8|2664.8|5
1635517880000|2021-10-29 14:31:20|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671|2665|3
1635517890000|2021-10-29 14:31:30|2671.5|2665.5|2673|2667|2673.3|2667.3|2671.5|2665.5|5
1635517900000|2021-10-29 14:31:40|2673.3|2667.3|2673.5|2667.5|2673.8|2667.8|2673.3|2667.3|3
1635517910000|2021-10-29 14:31:50|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1635517920000|2021-10-29 14:32:00|2674.3|2668.3|2675|2669|2675|2669|2674.3|2668.3|3
1635517930000|2021-10-29 14:32:10|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1635517940000|2021-10-29 14:32:20|2675|2669|2674|2668|2675|2669|2674|2668|4
1635517950000|2021-10-29 14:32:30|2674.5|2668.5|2675.8|2669.8|2676|2670|2674.5|2668.5|8
1635517960000|2021-10-29 14:32:40|2675.5|2669.5|2677.5|2671.5|2678.3|2672.3|2675.5|2669.5|8
1635517970000|2021-10-29 14:32:50|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1635517980000|2021-10-29 14:33:00|2678.5|2672.5|2680|2674|2680|2674|2678.5|2672.5|4
1635517990000|2021-10-29 14:33:10|2680.3|2674.3|2679|2673|2680.3|2674.3|2678.8|2672.8|7
1635518000000|2021-10-29 14:33:20|2680.5|2674.5|2681|2675|2681.5|2675.5|2680.5|2674.5|7
1635518010000|2021-10-29 14:33:30|2680.8|2674.8|2681.3|2675.3|2681.3|2675.3|2679.3|2673.3|7
1635518020000|2021-10-29 14:33:40|2681|2675|2683|2677|2683|2677|2681|2675|4
1635518030000|2021-10-29 14:33:50|2682.8|2676.8|2683|2677|2683|2677|2682.5|2676.5|4
1635518040000|2021-10-29 14:34:00|2683.5|2677.5|2683|2677|2683.5|2677.5|2682.3|2676.3|4
1635518050000|2021-10-29 14:34:10|2683.3|2677.3|2685|2679|2685.3|2679.3|2683.3|2677.3|6
1635518060000|2021-10-29 14:34:20|2685.5|2679.5|2684|2678|2686.3|2680.3|2684|2678|12
1635518070000|2021-10-29 14:34:30|2683.5|2677.5|2685|2679|2685|2679|2683.5|2677.5|9
1635518080000|2021-10-29 14:34:40|2684.8|2678.8|2684.3|2678.3|2685.3|2679.3|2684.3|2678.3|4
1635518090000|2021-10-29 14:34:50|2684.5|2678.5|2684.3|2678.3|2685.3|2679.3|2684.3|2678.3|4
1635518100000|2021-10-29 14:35:00|2684.5|2678.5|2684.5|2678.5|2685|2679|2684.5|2678.5|5
1635518110000|2021-10-29 14:35:10|2684.8|2678.8|2684.5|2678.5|2685.5|2679.5|2684.5|2678.5|9
1635518120000|2021-10-29 14:35:20|2684.8|2678.8|2686|2680|2686|2680|2684.5|2678.5|7
1635518130000|2021-10-29 14:35:30|2686.3|2680.3|2686.5|2680.5|2687.3|2681.3|2686.3|2680.3|10
1635518140000|2021-10-29 14:35:40|2686.8|2680.8|2684.3|2678.3|2686.8|2680.8|2684|2678|12
1635518150000|2021-10-29 14:35:50|2684.5|2678.5|2685.8|2679.8|2686|2680|2684.5|2678.5|7
1635518160000|2021-10-29 14:36:00|2686|2680|2685.5|2679.5|2686.8|2680.8|2685.5|2679.5|8
1635518170000|2021-10-29 14:36:10|2685.8|2679.8|2683|2677|2685.8|2679.8|2682.8|2676.8|11
1635518180000|2021-10-29 14:36:20|2683.8|2677.8|2684.5|2678.5|2684.5|2678.5|2683.8|2677.8|6
1635518190000|2021-10-29 14:36:30|2684.8|2678.8|2685|2679|2685.8|2679.8|2684.5|2678.5|9
1635518200000|2021-10-29 14:36:40|2685.3|2679.3|2685.3|2679.3|2686.5|2680.5|2685.3|2679.3|8
1635518210000|2021-10-29 14:36:50|2684.8|2678.8|2686.3|2680.3|2686.3|2680.3|2684.8|2678.8|6
1635518220000|2021-10-29 14:37:00|2685.8|2679.8|2683.3|2677.3|2685.8|2679.8|2683.3|2677.3|5
1635518230000|2021-10-29 14:37:10|2683.5|2677.5|2682.5|2676.5|2684.3|2678.3|2681.8|2675.8|11
1635518240000|2021-10-29 14:37:20|2682.8|2676.8|2683|2677|2683.8|2677.8|2682.3|2676.3|10
1635518250000|2021-10-29 14:37:30|2683.3|2677.3|2683|2677|2683.8|2677.8|2683|2677|7
1635518260000|2021-10-29 14:37:40|2683.3|2677.3|2683.5|2677.5|2684|2678|2683.3|2677.3|5
1635518270000|2021-10-29 14:37:50|2683.8|2677.8|2682.8|2676.8|2683.8|2677.8|2682.8|2676.8|4
1635518280000|2021-10-29 14:38:00|2683.3|2677.3|2684|2678|2684.5|2678.5|2683.3|2677.3|7
1635518290000|2021-10-29 14:38:10|2684.3|2678.3|2684.5|2678.5|2684.5|2678.5|2684.3|2678.3|2
1635518300000|2021-10-29 14:38:20|2684.8|2678.8|2686.3|2680.3|2686.5|2680.5|2684.8|2678.8|9
1635518310000|2021-10-29 14:38:30|2686.5|2680.5|2686|2680|2687.3|2681.3|2686|2680|6
1635518320000|2021-10-29 14:38:40|2686.3|2680.3|2686|2680|2686.3|2680.3|2686|2680|4
1635518330000|2021-10-29 14:38:50|2686.3|2680.3|2687.5|2681.5|2688.3|2682.3|2686.3|2680.3|8
1635518340000|2021-10-29 14:39:00|2687.8|2681.8|2689|2683|2689.3|2683.3|2687.8|2681.8|9
1635518350000|2021-10-29 14:39:10|2689.3|2683.3|2689.5|2683.5|2690|2684|2689.3|2683.3|5
1635518360000|2021-10-29 14:39:20|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2689.5|2683.5|5
1635518370000|2021-10-29 14:39:30|2690.5|2684.5|2691.5|2685.5|2691.5|2685.5|2690.5|2684.5|6
1635518380000|2021-10-29 14:39:40|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1635518390000|2021-10-29 14:39:50|2691.8|2685.8|2690.3|2684.3|2691.8|2685.8|2690.3|2684.3|3
1635518400000|2021-10-29 14:40:00|2690.5|2684.5|2691.8|2685.8|2691.8|2685.8|2690.5|2684.5|5
1635518410000|2021-10-29 14:40:10|2692.3|2686.3|2692.8|2686.8|2693|2687|2692.3|2686.3|6
1635518420000|2021-10-29 14:40:20|2693|2687|2692.8|2686.8|2693|2687|2692.8|2686.8|4
1635518430000|2021-10-29 14:40:30|2693.3|2687.3|2696|2690|2696.3|2690.3|2693.3|2687.3|7
1635518440000|2021-10-29 14:40:40|2696.5|2690.5|2694.3|2688.3|2696.8|2690.8|2694.3|2688.3|9
1635518450000|2021-10-29 14:40:50|2694.8|2688.8|2694|2688|2694.8|2688.8|2694|2688|3
1635518460000|2021-10-29 14:41:00|2694.3|2688.3|2693.3|2687.3|2695|2689|2693.3|2687.3|11
1635518470000|2021-10-29 14:41:10|2693|2687|2693|2687|2693|2687|2693|2687|1
1635518480000|2021-10-29 14:41:20|2692.8|2686.8|2691.3|2685.3|2692.8|2686.8|2691.3|2685.3|4
1635518490000|2021-10-29 14:41:30|2691|2685|2693.5|2687.5|2693.5|2687.5|2691|2685|8
1635518500000|2021-10-29 14:41:40|2693.8|2687.8|2693.8|2687.8|2694|2688|2693.8|2687.8|3
1635518510000|2021-10-29 14:41:50|2694|2688|2694.3|2688.3|2694.8|2688.8|2694|2688|6
1635518520000|2021-10-29 14:42:00|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.5|2688.5|4
1635518530000|2021-10-29 14:42:10|2694.5|2688.5|2693.8|2687.8|2694.5|2688.5|2693.8|2687.8|5
1635518540000|2021-10-29 14:42:20|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|4
1635518550000|2021-10-29 14:42:30|2694|2688|2693.3|2687.3|2694.3|2688.3|2693|2687|7
1635518560000|2021-10-29 14:42:40|2693.5|2687.5|2693|2687|2693.5|2687.5|2692.5|2686.5|7
1635518570000|2021-10-29 14:42:50|2693.3|2687.3|2691.5|2685.5|2693.3|2687.3|2691.5|2685.5|7
1635518580000|2021-10-29 14:43:00|2691.8|2685.8|2691.5|2685.5|2692.8|2686.8|2691.5|2685.5|8
1635518590000|2021-10-29 14:43:10|2691.8|2685.8|2692.8|2686.8|2693.5|2687.5|2691.8|2685.8|9
1635518600000|2021-10-29 14:43:20|2693|2687|2694.5|2688.5|2694.5|2688.5|2693|2687|6
1635518610000|2021-10-29 14:43:30|2694.8|2688.8|2693|2687|2695|2689|2693|2687|8
1635518620000|2021-10-29 14:43:40|2693.5|2687.5|2695|2689|2695.5|2689.5|2693.5|2687.5|6
1635518630000|2021-10-29 14:43:50|2694.8|2688.8|2696|2690|2696|2690|2694.5|2688.5|7
1635518640000|2021-10-29 14:44:00|2696.3|2690.3|2696|2690|2696.5|2690.5|2696|2690|5
1635518650000|2021-10-29 14:44:10|2696.5|2690.5|2695.8|2689.8|2696.8|2690.8|2695.3|2689.3|8
1635518660000|2021-10-29 14:44:20|2696|2690|2693.3|2687.3|2696|2690|2693.3|2687.3|6
1635518670000|2021-10-29 14:44:30|2692.8|2686.8|2693.8|2687.8|2694.8|2688.8|2692.8|2686.8|11
1635518680000|2021-10-29 14:44:40|2694|2688|2694.3|2688.3|2695|2689|2694|2688|4
1635518690000|2021-10-29 14:44:50|2694.5|2688.5|2694.8|2688.8|2694.8|2688.8|2694.5|2688.5|2
1635518700000|2021-10-29 14:45:00|2695|2689|2692|2686|2695|2689|2691.8|2685.8|11
1635518710000|2021-10-29 14:45:10|2692.5|2686.5|2691.8|2685.8|2692.8|2686.8|2691.3|2685.3|5
1635518720000|2021-10-29 14:45:20|2691.3|2685.3|2691.8|2685.8|2691.8|2685.8|2691|2685|4
1635518730000|2021-10-29 14:45:30|2692.3|2686.3|2693|2687|2693|2687|2691.8|2685.8|8
1635518740000|2021-10-29 14:45:40|2693.5|2687.5|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|3
1635518750000|2021-10-29 14:45:50|2693.8|2687.8|2694|2688|2694|2688|2693.8|2687.8|4
1635518760000|2021-10-29 14:46:00|2694.5|2688.5|2694.3|2688.3|2694.8|2688.8|2694|2688|6
1635518770000|2021-10-29 14:46:10|2694.5|2688.5|2695.8|2689.8|2696.8|2690.8|2694.5|2688.5|8
1635518780000|2021-10-29 14:46:20|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|4
1635518790000|2021-10-29 14:46:30|2696.5|2690.5|2697|2691|2697.3|2691.3|2696.5|2690.5|5
1635518800000|2021-10-29 14:46:40|2697.3|2691.3|2698.5|2692.5|2698.8|2692.8|2697.3|2691.3|5
1635518810000|2021-10-29 14:46:50|2698.8|2692.8|2697.8|2691.8|2699|2693|2697.8|2691.8|6
1635518820000|2021-10-29 14:47:00|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2697.8|2691.8|5
1635518830000|2021-10-29 14:47:10|2698.8|2692.8|2700.5|2694.5|2700.5|2694.5|2698.8|2692.8|4
1635518840000|2021-10-29 14:47:20|2700.8|2694.8|2698.8|2692.8|2700.8|2694.8|2698.5|2692.5|7
1635518850000|2021-10-29 14:47:30|2699.3|2693.3|2699.5|2693.5|2699.8|2693.8|2699.3|2693.3|4
1635518860000|2021-10-29 14:47:40|2699.8|2693.8|2700|2694|2700|2694|2699.3|2693.3|5
1635518870000|2021-10-29 14:47:50|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700|2694|6
1635518880000|2021-10-29 14:48:00|2701.3|2695.3|2701.3|2695.3|2701.5|2695.5|2700.8|2694.8|8
1635518890000|2021-10-29 14:48:10|2701.5|2695.5|2700|2694|2701.5|2695.5|2699.8|2693.8|8
1635518900000|2021-10-29 14:48:20|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|2
1635518910000|2021-10-29 14:48:30|2699.8|2693.8|2699.5|2693.5|2700|2694|2699.5|2693.5|4
1635518920000|2021-10-29 14:48:40|2699.8|2693.8|2699.5|2693.5|2700|2694|2699.5|2693.5|3
1635518930000|2021-10-29 14:48:50|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|2
1635518940000|2021-10-29 14:49:00|2699.8|2693.8|2699|2693|2700.8|2694.8|2698.3|2692.3|8
1635518950000|2021-10-29 14:49:10|2699.8|2693.8|2699.3|2693.3|2700.5|2694.5|2699|2693|10
1635518960000|2021-10-29 14:49:20|2699.5|2693.5|2701.5|2695.5|2701.5|2695.5|2699.5|2693.5|6
1635518970000|2021-10-29 14:49:30|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1635518980000|2021-10-29 14:49:40|2701.8|2695.8|2700|2694|2701.8|2695.8|2699.8|2693.8|7
1635518990000|2021-10-29 14:49:50|2700.3|2694.3|2701.3|2695.3|2701.5|2695.5|2700.3|2694.3|3
1635519000000|2021-10-29 14:50:00|2701.5|2695.5|2701|2695|2701.5|2695.5|2700.8|2694.8|5
1635519010000|2021-10-29 14:50:10|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2700.8|2694.8|4
1635519020000|2021-10-29 14:50:20|2701|2695|2701.3|2695.3|2701.8|2695.8|2701|2695|10
1635519030000|2021-10-29 14:50:30|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2700.3|2694.3|5
1635519040000|2021-10-29 14:50:40|2701.5|2695.5|2700.8|2694.8|2701.8|2695.8|2700.3|2694.3|9
1635519050000|2021-10-29 14:50:50|2701|2695|2701|2695|2701.5|2695.5|2701|2695|7
1635519060000|2021-10-29 14:51:00|2701.5|2695.5|2700.5|2694.5|2702.5|2696.5|2700.3|2694.3|8
1635519070000|2021-10-29 14:51:10|2700.8|2694.8|2699.3|2693.3|2700.8|2694.8|2699.3|2693.3|10
1635519080000|2021-10-29 14:51:20|2699.5|2693.5|2699.3|2693.3|2700.5|2694.5|2699.3|2693.3|8
1635519090000|2021-10-29 14:51:30|2699.5|2693.5|2698.8|2692.8|2700.5|2694.5|2698.8|2692.8|12
1635519100000|2021-10-29 14:51:40|2699.3|2693.3|2700.5|2694.5|2700.5|2694.5|2699.3|2693.3|7
1635519110000|2021-10-29 14:51:50|2700.8|2694.8|2699.3|2693.3|2700.8|2694.8|2699.3|2693.3|5
1635519120000|2021-10-29 14:52:00|2699.8|2693.8|2699.8|2693.8|2700.8|2694.8|2699.8|2693.8|10
1635519130000|2021-10-29 14:52:10|2700.3|2694.3|2701.8|2695.8|2701.8|2695.8|2700.3|2694.3|12
1635519140000|2021-10-29 14:52:20|2701.5|2695.5|2701|2695|2702|2696|2700.8|2694.8|7
1635519150000|2021-10-29 14:52:30|2701.3|2695.3|2699.8|2693.8|2701.3|2695.3|2699.8|2693.8|6
1635519160000|2021-10-29 14:52:40|2700|2694|2699|2693|2700.5|2694.5|2699|2693|9
1635519170000|2021-10-29 14:52:50|2699.3|2693.3|2700.3|2694.3|2700.5|2694.5|2699.3|2693.3|4
1635519180000|2021-10-29 14:53:00|2700.5|2694.5|2701|2695|2701|2695|2700.5|2694.5|6
1635519190000|2021-10-29 14:53:10|2701.3|2695.3|2701|2695|2702|2696|2701|2695|12
1635519200000|2021-10-29 14:53:20|2700.8|2694.8|2699.5|2693.5|2700.8|2694.8|2699.5|2693.5|5
1635519210000|2021-10-29 14:53:30|2699.8|2693.8|2700|2694|2700.3|2694.3|2699.8|2693.8|4
1635519220000|2021-10-29 14:53:40|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1635519230000|2021-10-29 14:53:50|2699.8|2693.8|2699|2693|2699.8|2693.8|2699|2693|5
1635519240000|2021-10-29 14:54:00|2699.3|2693.3|2698.3|2692.3|2699.5|2693.5|2698.3|2692.3|6
1635519250000|2021-10-29 14:54:10|2698.5|2692.5|2696.8|2690.8|2698.5|2692.5|2696.5|2690.5|8
1635519260000|2021-10-29 14:54:20|2697.3|2691.3|2695.8|2689.8|2697.5|2691.5|2695.8|2689.8|7
1635519270000|2021-10-29 14:54:30|2696|2690|2695|2689|2696|2690|2695|2689|10
1635519280000|2021-10-29 14:54:40|2695.3|2689.3|2696|2690|2696.3|2690.3|2694.8|2688.8|9
1635519290000|2021-10-29 14:54:50|2696.3|2690.3|2695.5|2689.5|2696.8|2690.8|2695.3|2689.3|8
1635519300000|2021-10-29 14:55:00|2695.8|2689.8|2695.8|2689.8|2696.5|2690.5|2695.8|2689.8|8
1635519310000|2021-10-29 14:55:10|2696|2690|2693|2687|2696|2690|2693|2687|16
1635519320000|2021-10-29 14:55:20|2693.3|2687.3|2691.3|2685.3|2693.3|2687.3|2690.5|2684.5|17
1635519330000|2021-10-29 14:55:30|2691.5|2685.5|2691.8|2685.8|2692|2686|2691|2685|9
1635519340000|2021-10-29 14:55:40|2692|2686|2690|2684|2692.3|2686.3|2690|2684|8
1635519350000|2021-10-29 14:55:50|2690.3|2684.3|2690.8|2684.8|2691.3|2685.3|2690|2684|6
1635519360000|2021-10-29 14:56:00|2690.5|2684.5|2691.8|2685.8|2691.8|2685.8|2690.5|2684.5|9
1635519370000|2021-10-29 14:56:10|2692.5|2686.5|2693.8|2687.8|2694|2688|2692.5|2686.5|17
1635519380000|2021-10-29 14:56:20|2694|2688|2693.3|2687.3|2695|2689|2693.3|2687.3|16
1635519390000|2021-10-29 14:56:30|2693.5|2687.5|2691.5|2685.5|2693.5|2687.5|2691.3|2685.3|20
1635519400000|2021-10-29 14:56:40|2691.8|2685.8|2692|2686|2692.8|2686.8|2691.8|2685.8|11
1635519410000|2021-10-29 14:56:50|2692.3|2686.3|2692.8|2686.8|2692.8|2686.8|2692|2686|12
1635519420000|2021-10-29 14:57:00|2692.5|2686.5|2692.3|2686.3|2692.8|2686.8|2691.8|2685.8|11
1635519430000|2021-10-29 14:57:10|2692.5|2686.5|2692.8|2686.8|2692.8|2686.8|2692|2686|7
1635519440000|2021-10-29 14:57:20|2693|2687|2696.5|2690.5|2696.5|2690.5|2693|2687|12
1635519450000|2021-10-29 14:57:30|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|6
1635519460000|2021-10-29 14:57:40|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1635519470000|2021-10-29 14:57:50|2696.5|2690.5|2698.8|2692.8|2698.8|2692.8|2696.3|2690.3|13
1635519480000|2021-10-29 14:58:00|2698.5|2692.5|2699.3|2693.3|2699.8|2693.8|2698.5|2692.5|13
1635519490000|2021-10-29 14:58:10|2699|2693|2700.3|2694.3|2700.3|2694.3|2699|2693|7
1635519500000|2021-10-29 14:58:20|2700|2694|2698.3|2692.3|2700.5|2694.5|2698.3|2692.3|10
1635519510000|2021-10-29 14:58:30|2698.5|2692.5|2699.5|2693.5|2699.8|2693.8|2698.3|2692.3|13
1635519520000|2021-10-29 14:58:40|2699.8|2693.8|2699|2693|2700.3|2694.3|2698.8|2692.8|16
1635519530000|2021-10-29 14:58:50|2699.3|2693.3|2700|2694|2700.5|2694.5|2698.5|2692.5|14
1635519540000|2021-10-29 14:59:00|2700.3|2694.3|2699.3|2693.3|2700.8|2694.8|2699.3|2693.3|6
1635519550000|2021-10-29 14:59:10|2699.5|2693.5|2699.5|2693.5|2700|2694|2699.3|2693.3|10
1635519560000|2021-10-29 14:59:20|2700|2694|2700|2694|2700.3|2694.3|2699.8|2693.8|5
1635519570000|2021-10-29 14:59:30|2700.3|2694.3|2701.3|2695.3|2702|2696|2700.3|2694.3|17
1635519580000|2021-10-29 14:59:40|2701.5|2695.5|2701.3|2695.3|2701.8|2695.8|2700.3|2694.3|9
1635519590000|2021-10-29 14:59:50|2701.5|2695.5|2701.3|2695.3|2701.8|2695.8|2700.3|2694.3|9
1635519600000|2021-10-29 15:00:00|2701.8|2695.8|2701|2695|2701.8|2695.8|2700.8|2694.8|12
1635519610000|2021-10-29 15:00:10|2701.3|2695.3|2701.8|2695.8|2701.8|2695.8|2701.3|2695.3|7
1635519620000|2021-10-29 15:00:20|2702|2696|2703|2697|2704.3|2698.3|2701.3|2695.3|11
1635519630000|2021-10-29 15:00:30|2703.8|2697.8|2704.3|2698.3|2704.8|2698.8|2703.8|2697.8|5
1635519640000|2021-10-29 15:00:40|2704.5|2698.5|2704.3|2698.3|2704.5|2698.5|2703|2697|10
1635519650000|2021-10-29 15:00:50|2704.5|2698.5|2704.3|2698.3|2705|2699|2703.8|2697.8|10
1635519660000|2021-10-29 15:01:00|2704.5|2698.5|2704.8|2698.8|2705|2699|2704.5|2698.5|3
1635519670000|2021-10-29 15:01:10|2705.3|2699.3|2704.5|2698.5|2705.3|2699.3|2704.5|2698.5|11
1635519680000|2021-10-29 15:01:20|2704.8|2698.8|2705|2699|2706|2700|2704.8|2698.8|12
1635519690000|2021-10-29 15:01:30|2705.8|2699.8|2707.3|2701.3|2707.5|2701.5|2705.8|2699.8|13
1635519700000|2021-10-29 15:01:40|2707.5|2701.5|2704.5|2698.5|2707.5|2701.5|2703.8|2697.8|13
1635519710000|2021-10-29 15:01:50|2704.8|2698.8|2705|2699|2706.3|2700.3|2704.8|2698.8|17
1635519720000|2021-10-29 15:02:00|2705.3|2699.3|2704.3|2698.3|2706|2700|2704.3|2698.3|15
1635519730000|2021-10-29 15:02:10|2704.5|2698.5|2705|2699|2705.3|2699.3|2704.5|2698.5|5
1635519740000|2021-10-29 15:02:20|2705.3|2699.3|2704.3|2698.3|2705.3|2699.3|2704|2698|6
1635519750000|2021-10-29 15:02:30|2703.8|2697.8|2702.8|2696.8|2704|2698|2701|2695|10
1635519760000|2021-10-29 15:02:40|2702.3|2696.3|2702|2696|2703.3|2697.3|2701.8|2695.8|12
1635519770000|2021-10-29 15:02:50|2702.3|2696.3|2700.3|2694.3|2702.3|2696.3|2700.3|2694.3|14
1635519780000|2021-10-29 15:03:00|2700.5|2694.5|2703.8|2697.8|2703.8|2697.8|2700.5|2694.5|10
1635519790000|2021-10-29 15:03:10|2704|2698|2703.5|2697.5|2704.8|2698.8|2703.5|2697.5|14
1635519800000|2021-10-29 15:03:20|2703.8|2697.8|2702.5|2696.5|2703.8|2697.8|2702.3|2696.3|9
1635519810000|2021-10-29 15:03:30|2702.3|2696.3|2700.5|2694.5|2702.5|2696.5|2700.3|2694.3|15
1635519820000|2021-10-29 15:03:40|2700.8|2694.8|2700.8|2694.8|2701.8|2695.8|2700.8|2694.8|14
1635519830000|2021-10-29 15:03:50|2701|2695|2700.3|2694.3|2701.5|2695.5|2700.3|2694.3|9
1635519840000|2021-10-29 15:04:00|2700.5|2694.5|2701|2695|2701|2695|2700.3|2694.3|7
1635519850000|2021-10-29 15:04:10|2702|2696|2701.8|2695.8|2702.3|2696.3|2700.5|2694.5|11
1635519860000|2021-10-29 15:04:20|2702|2696|2701.3|2695.3|2702.5|2696.5|2701.3|2695.3|6
1635519870000|2021-10-29 15:04:30|2701|2695|2701.5|2695.5|2701.5|2695.5|2700.3|2694.3|10
1635519880000|2021-10-29 15:04:40|2701.8|2695.8|2700.8|2694.8|2702.3|2696.3|2700.8|2694.8|6
1635519890000|2021-10-29 15:04:50|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|4
1635519900000|2021-10-29 15:05:00|2701.5|2695.5|2702|2696|2702.5|2696.5|2701.5|2695.5|9
1635519910000|2021-10-29 15:05:10|2702.3|2696.3|2703.8|2697.8|2704.3|2698.3|2702.3|2696.3|11
1635519920000|2021-10-29 15:05:20|2703.5|2697.5|2702.5|2696.5|2703.5|2697.5|2702.5|2696.5|11
1635519930000|2021-10-29 15:05:30|2703.3|2697.3|2703|2697|2704.3|2698.3|2703|2697|11
1635519940000|2021-10-29 15:05:40|2702.8|2696.8|2703|2697|2703.3|2697.3|2702.3|2696.3|10
1635519950000|2021-10-29 15:05:50|2703.5|2697.5|2703.8|2697.8|2704.5|2698.5|2703.5|2697.5|7
1635519960000|2021-10-29 15:06:00|2704|2698|2702.8|2696.8|2704.3|2698.3|2702.5|2696.5|10
1635519970000|2021-10-29 15:06:10|2703|2697|2703|2697|2703|2697|2702.5|2696.5|4
1635519980000|2021-10-29 15:06:20|2703.8|2697.8|2702.5|2696.5|2703.8|2697.8|2702|2696|13
1635519990000|2021-10-29 15:06:30|2702.8|2696.8|2702.5|2696.5|2703|2697|2702|2696|8
1635520000000|2021-10-29 15:06:40|2702.8|2696.8|2702.8|2696.8|2703.5|2697.5|2702.8|2696.8|6
1635520010000|2021-10-29 15:06:50|2703|2697|2702.5|2696.5|2703.3|2697.3|2702.5|2696.5|6
1635520020000|2021-10-29 15:07:00|2702.8|2696.8|2705|2699|2705.3|2699.3|2702.8|2696.8|13
1635520030000|2021-10-29 15:07:10|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705|2699|14
1635520040000|2021-10-29 15:07:20|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|6
1635520050000|2021-10-29 15:07:30|2706.3|2700.3|2706.8|2700.8|2707|2701|2706.3|2700.3|10
1635520060000|2021-10-29 15:07:40|2707.3|2701.3|2706|2700|2707.3|2701.3|2706|2700|15
1635520070000|2021-10-29 15:07:50|2706.3|2700.3|2706|2700|2707|2701|2706|2700|10
1635520080000|2021-10-29 15:08:00|2706.5|2700.5|2706.5|2700.5|2708|2702|2706.3|2700.3|15
1635520090000|2021-10-29 15:08:10|2706.8|2700.8|2706.5|2700.5|2707.5|2701.5|2706.5|2700.5|7
1635520100000|2021-10-29 15:08:20|2707|2701|2706|2700|2707.8|2701.8|2706|2700|9
1635520110000|2021-10-29 15:08:30|2706.3|2700.3|2707.3|2701.3|2707.3|2701.3|2706.3|2700.3|10
1635520120000|2021-10-29 15:08:40|2707.5|2701.5|2707|2701|2707.8|2701.8|2706.8|2700.8|11
1635520130000|2021-10-29 15:08:50|2706.5|2700.5|2706|2700|2707.3|2701.3|2705.8|2699.8|10
1635520140000|2021-10-29 15:09:00|2706.3|2700.3|2705.3|2699.3|2707|2701|2705|2699|13
1635520150000|2021-10-29 15:09:10|2705.5|2699.5|2705.5|2699.5|2706|2700|2705|2699|12
1635520160000|2021-10-29 15:09:20|2705.8|2699.8|2706|2700|2706.3|2700.3|2705.8|2699.8|4
1635520170000|2021-10-29 15:09:30|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1635520180000|2021-10-29 15:09:40|2706.3|2700.3|2706|2700|2706.8|2700.8|2705.8|2699.8|10
1635520190000|2021-10-29 15:09:50|2706.3|2700.3|2706|2700|2706.5|2700.5|2706|2700|7
1635520200000|2021-10-29 15:10:00|2706.3|2700.3|2706|2700|2707|2701|2706|2700|6
1635520210000|2021-10-29 15:10:10|2706.3|2700.3|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|5
1635520220000|2021-10-29 15:10:20|2706.5|2700.5|2706.8|2700.8|2707|2701|2706.5|2700.5|4
1635520230000|2021-10-29 15:10:30|2706.5|2700.5|2707|2701|2707|2701|2706.5|2700.5|3
1635520240000|2021-10-29 15:10:40|2707.8|2701.8|2707.5|2701.5|2708|2702|2707.5|2701.5|6
1635520250000|2021-10-29 15:10:50|2707.8|2701.8|2707.8|2701.8|2708.3|2702.3|2707.5|2701.5|7
1635520260000|2021-10-29 15:11:00|2708.3|2702.3|2707.3|2701.3|2708.3|2702.3|2706.8|2700.8|10
1635520270000|2021-10-29 15:11:10|2707|2701|2707.5|2701.5|2707.5|2701.5|2706.8|2700.8|6
1635520280000|2021-10-29 15:11:20|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.3|2701.3|4
1635520290000|2021-10-29 15:11:30|2707.8|2701.8|2707.5|2701.5|2708.3|2702.3|2707.5|2701.5|3
1635520300000|2021-10-29 15:11:40|2707.3|2701.3|2707.5|2701.5|2707.8|2701.8|2707.3|2701.3|4
1635520310000|2021-10-29 15:11:50|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1635520320000|2021-10-29 15:12:00|2708|2702|2707.5|2701.5|2708|2702|2707.5|2701.5|5
1635520330000|2021-10-29 15:12:10|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.3|2701.3|4
1635520340000|2021-10-29 15:12:20|2708.5|2702.5|2708.3|2702.3|2708.8|2702.8|2708.3|2702.3|4
1635520350000|2021-10-29 15:12:30|2708.8|2702.8|2710|2704|2710.3|2704.3|2708.8|2702.8|7
1635520360000|2021-10-29 15:12:40|2710.3|2704.3|2710.3|2704.3|2710.5|2704.5|2709.8|2703.8|7
1635520370000|2021-10-29 15:12:50|2710.5|2704.5|2710|2704|2710.5|2704.5|2708.8|2702.8|9
1635520380000|2021-10-29 15:13:00|2710.3|2704.3|2710.5|2704.5|2711.3|2705.3|2710|2704|11
1635520390000|2021-10-29 15:13:10|2710.8|2704.8|2710|2704|2710.8|2704.8|2710|2704|4
1635520400000|2021-10-29 15:13:20|2710.3|2704.3|2709.5|2703.5|2710.8|2704.8|2709.5|2703.5|9
1635520410000|2021-10-29 15:13:30|2709.8|2703.8|2710.3|2704.3|2710.8|2704.8|2709.8|2703.8|6
1635520420000|2021-10-29 15:13:40|2710.5|2704.5|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|3
1635520430000|2021-10-29 15:13:50|2710.8|2704.8|2710.5|2704.5|2711|2705|2710.5|2704.5|3
1635520440000|2021-10-29 15:14:00|2710.8|2704.8|2710|2704|2710.8|2704.8|2710|2704|3
1635520450000|2021-10-29 15:14:10|2710.3|2704.3|2713|2707|2713|2707|2710.3|2704.3|9
1635520460000|2021-10-29 15:14:20|2713.3|2707.3|2712.5|2706.5|2713.5|2707.5|2712.5|2706.5|8
1635520470000|2021-10-29 15:14:30|2712.8|2706.8|2713.5|2707.5|2713.5|2707.5|2712.8|2706.8|7
1635520480000|2021-10-29 15:14:40|2713.3|2707.3|2713|2707|2713.5|2707.5|2713|2707|6
1635520490000|2021-10-29 15:14:50|2713.3|2707.3|2713|2707|2713.5|2707.5|2713|2707|4
1635520500000|2021-10-29 15:15:00|2713.3|2707.3|2713.5|2707.5|2714.5|2708.5|2713.3|2707.3|8
1635520510000|2021-10-29 15:15:10|2713.8|2707.8|2714.8|2708.8|2715|2709|2713.8|2707.8|14
1635520520000|2021-10-29 15:15:20|2715|2709|2715|2709|2715.3|2709.3|2714.3|2708.3|10
1635520530000|2021-10-29 15:15:30|2714.8|2708.8|2715.3|2709.3|2715.3|2709.3|2714.8|2708.8|5
1635520540000|2021-10-29 15:15:40|2715|2709|2713.5|2707.5|2715|2709|2713.5|2707.5|5
1635520550000|2021-10-29 15:15:50|2713.8|2707.8|2714|2708|2714.3|2708.3|2713.3|2707.3|15
1635520560000|2021-10-29 15:16:00|2713.8|2707.8|2713.5|2707.5|2713.8|2707.8|2713|2707|8
1635520570000|2021-10-29 15:16:10|2713|2707|2712.5|2706.5|2713.8|2707.8|2712.5|2706.5|8
1635520580000|2021-10-29 15:16:20|2712.8|2706.8|2712|2706|2713.3|2707.3|2712|2706|7
1635520590000|2021-10-29 15:16:30|2712.3|2706.3|2713.8|2707.8|2713.8|2707.8|2712.3|2706.3|7
1635520600000|2021-10-29 15:16:40|2714|2708|2712.5|2706.5|2714|2708|2712|2706|10
1635520610000|2021-10-29 15:16:50|2712.8|2706.8|2712.8|2706.8|2713|2707|2712.8|2706.8|3
1635520620000|2021-10-29 15:17:00|2713|2707|2711.3|2705.3|2713|2707|2711|2705|11
1635520630000|2021-10-29 15:17:10|2711.5|2705.5|2711|2705|2711.8|2705.8|2711|2705|8
1635520640000|2021-10-29 15:17:20|2711.3|2705.3|2712.3|2706.3|2712.8|2706.8|2711.3|2705.3|7
1635520650000|2021-10-29 15:17:30|2712.5|2706.5|2711.5|2705.5|2712.8|2706.8|2711.5|2705.5|7
1635520660000|2021-10-29 15:17:40|2711.8|2705.8|2712.3|2706.3|2712.5|2706.5|2711.8|2705.8|6
1635520670000|2021-10-29 15:17:50|2712.5|2706.5|2711.3|2705.3|2712.5|2706.5|2711.3|2705.3|4
1635520680000|2021-10-29 15:18:00|2711.5|2705.5|2714|2708|2714.3|2708.3|2711.5|2705.5|13
1635520690000|2021-10-29 15:18:10|2714.3|2708.3|2713.8|2707.8|2714.8|2708.8|2713.8|2707.8|14
1635520700000|2021-10-29 15:18:20|2713.5|2707.5|2714.3|2708.3|2714.3|2708.3|2713.5|2707.5|3
1635520710000|2021-10-29 15:18:30|2714.5|2708.5|2716|2710|2716.3|2710.3|2713.8|2707.8|9
1635520720000|2021-10-29 15:18:40|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635520730000|2021-10-29 15:18:50|2716.5|2710.5|2717|2711|2717|2711|2716.5|2710.5|5
1635520740000|2021-10-29 15:19:00|2716.8|2710.8|2715|2709|2716.8|2710.8|2715|2709|5
1635520750000|2021-10-29 15:19:10|2715.3|2709.3|2715.5|2709.5|2716.3|2710.3|2715.3|2709.3|7
1635520760000|2021-10-29 15:19:20|2715.8|2709.8|2714.8|2708.8|2715.8|2709.8|2714.3|2708.3|8
1635520770000|2021-10-29 15:19:30|2715|2709|2714.8|2708.8|2715.3|2709.3|2714.8|2708.8|6
1635520780000|2021-10-29 15:19:40|2714.5|2708.5|2713.5|2707.5|2714.5|2708.5|2713.5|2707.5|8
1635520790000|2021-10-29 15:19:50|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|4
1635520800000|2021-10-29 15:20:00|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2712.8|2706.8|7
1635520810000|2021-10-29 15:20:10|2713.5|2707.5|2714.8|2708.8|2715|2709|2713.5|2707.5|9
1635520820000|2021-10-29 15:20:20|2714.3|2708.3|2713.8|2707.8|2714.5|2708.5|2713.3|2707.3|8
1635520830000|2021-10-29 15:20:30|2714|2708|2713.5|2707.5|2714|2708|2712.8|2706.8|9
1635520840000|2021-10-29 15:20:40|2713.8|2707.8|2713.8|2707.8|2715|2709|2713.3|2707.3|10
1635520850000|2021-10-29 15:20:50|2714|2708|2715.8|2709.8|2715.8|2709.8|2714|2708|9
1635520860000|2021-10-29 15:21:00|2716|2710|2717.5|2711.5|2717.5|2711.5|2715.5|2709.5|6
1635520870000|2021-10-29 15:21:10|2717.6|2711.6|2719.3|2713.3|2719.3|2713.3|2717.6|2711.6|6
1635520880000|2021-10-29 15:21:20|2719.5|2713.5|2719.3|2713.3|2719.8|2713.8|2718.8|2712.8|9
1635520890000|2021-10-29 15:21:30|2719.5|2713.5|2718.8|2712.8|2719.8|2713.8|2718.8|2712.8|6
1635520900000|2021-10-29 15:21:40|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635520910000|2021-10-29 15:21:50|2718.8|2712.8|2718.3|2712.3|2718.8|2712.8|2718.3|2712.3|5
1635520920000|2021-10-29 15:22:00|2718.5|2712.5|2718.3|2712.3|2718.5|2712.5|2718|2712|7
1635520930000|2021-10-29 15:22:10|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2718.3|2712.3|6
1635520940000|2021-10-29 15:22:20|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1635520950000|2021-10-29 15:22:30|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1635520960000|2021-10-29 15:22:40|2718.8|2712.8|2718.3|2712.3|2718.8|2712.8|2718.3|2712.3|3
1635520970000|2021-10-29 15:22:50|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|3
1635520980000|2021-10-29 15:23:00|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635521000000|2021-10-29 15:23:20|2718.5|2712.5|2717|2711|2718.5|2712.5|2717|2711|6
1635521010000|2021-10-29 15:23:30|2717.3|2711.3|2717|2711|2717.3|2711.3|2716.8|2710.8|4
1635521020000|2021-10-29 15:23:40|2716.5|2710.5|2715|2709|2716.5|2710.5|2715|2709|5
1635521030000|2021-10-29 15:23:50|2715.8|2709.8|2716.5|2710.5|2716.8|2710.8|2715.8|2709.8|5
1635521040000|2021-10-29 15:24:00|2716.8|2710.8|2716|2710|2716.8|2710.8|2715.5|2709.5|8
1635521050000|2021-10-29 15:24:10|2716.3|2710.3|2714.8|2708.8|2716.3|2710.3|2714.8|2708.8|5
1635521060000|2021-10-29 15:24:20|2715|2709|2715.3|2709.3|2715.3|2709.3|2714.8|2708.8|6
1635521070000|2021-10-29 15:24:30|2715.5|2709.5|2715.8|2709.8|2716|2710|2715.5|2709.5|4
1635521080000|2021-10-29 15:24:40|2716|2710|2716|2710|2717|2711|2716|2710|10
1635521090000|2021-10-29 15:24:50|2715.8|2709.8|2714.3|2708.3|2715.8|2709.8|2714.3|2708.3|6
1635521100000|2021-10-29 15:25:00|2715|2709|2713.3|2707.3|2715|2709|2713.3|2707.3|6
1635521110000|2021-10-29 15:25:10|2713.5|2707.5|2713.8|2707.8|2714.5|2708.5|2713.5|2707.5|5
1635521120000|2021-10-29 15:25:20|2714|2708|2713|2707|2714.5|2708.5|2713|2707|5
1635521130000|2021-10-29 15:25:30|2713.3|2707.3|2712|2706|2713.8|2707.8|2711.5|2705.5|11
1635521140000|2021-10-29 15:25:40|2712.3|2706.3|2712|2706|2712.5|2706.5|2712|2706|6
1635521150000|2021-10-29 15:25:50|2712.3|2706.3|2713.3|2707.3|2714|2708|2711.5|2705.5|8
1635521160000|2021-10-29 15:26:00|2713|2707|2714.5|2708.5|2714.5|2708.5|2713|2707|6
1635521170000|2021-10-29 15:26:10|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1635521180000|2021-10-29 15:26:20|2715|2709|2715|2709|2716.3|2710.3|2715|2709|9
1635521190000|2021-10-29 15:26:30|2715.3|2709.3|2716.3|2710.3|2716.5|2710.5|2715.3|2709.3|8
1635521200000|2021-10-29 15:26:40|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.3|2710.3|6
1635521210000|2021-10-29 15:26:50|2716.5|2710.5|2715.5|2709.5|2717|2711|2715.5|2709.5|7
1635521220000|2021-10-29 15:27:00|2715.8|2709.8|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|5
1635521230000|2021-10-29 15:27:10|2716.3|2710.3|2715.5|2709.5|2716.5|2710.5|2715.5|2709.5|5
1635521240000|2021-10-29 15:27:20|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2715.3|2709.3|3
1635521250000|2021-10-29 15:27:30|2715.5|2709.5|2716|2710|2716|2710|2715.5|2709.5|4
1635521260000|2021-10-29 15:27:40|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715|2709|8
1635521270000|2021-10-29 15:27:50|2716|2710|2715.5|2709.5|2716|2710|2715.5|2709.5|5
1635521280000|2021-10-29 15:28:00|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1635521290000|2021-10-29 15:28:10|2715.5|2709.5|2715.3|2709.3|2715.8|2709.8|2715.3|2709.3|4
1635521300000|2021-10-29 15:28:20|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1635521310000|2021-10-29 15:28:30|2716.5|2710.5|2716.8|2710.8|2717|2711|2716.5|2710.5|4
1635521320000|2021-10-29 15:28:40|2717|2711|2715.5|2709.5|2717|2711|2715.5|2709.5|7
1635521330000|2021-10-29 15:28:50|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.3|2709.3|4
1635521340000|2021-10-29 15:29:00|2715.8|2709.8|2715.5|2709.5|2717|2711|2715.5|2709.5|8
1635521350000|2021-10-29 15:29:10|2715.8|2709.8|2714.8|2708.8|2716.8|2710.8|2714.8|2708.8|7
1635521360000|2021-10-29 15:29:20|2715|2709|2715.5|2709.5|2716.3|2710.3|2715|2709|7
1635521370000|2021-10-29 15:29:30|2715.8|2709.8|2717|2711|2717|2711|2715.8|2709.8|6
1635521380000|2021-10-29 15:29:40|2717.3|2711.3|2716.5|2710.5|2717.3|2711.3|2716.5|2710.5|6
1635521390000|2021-10-29 15:29:50|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716|2710|7
1635521400000|2021-10-29 15:30:00|2716.5|2710.5|2717.3|2711.3|2718|2712|2716.5|2710.5|16
1635521410000|2021-10-29 15:30:10|2717.5|2711.5|2718.3|2712.3|2718.3|2712.3|2717|2711|17
1635521420000|2021-10-29 15:30:20|2718.5|2712.5|2720|2714|2720|2714|2718.3|2712.3|12
1635521430000|2021-10-29 15:30:30|2720.3|2714.3|2720.5|2714.5|2721.5|2715.5|2720.3|2714.3|13
1635521440000|2021-10-29 15:30:40|2720.8|2714.8|2722|2716|2723.8|2717.8|2720.8|2714.8|12
1635521450000|2021-10-29 15:30:50|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2721.5|2715.5|20
1635521460000|2021-10-29 15:31:00|2722.8|2716.8|2720|2714|2723|2717|2720|2714|21
1635521470000|2021-10-29 15:31:10|2720.3|2714.3|2720|2714|2720.5|2714.5|2720|2714|12
1635521480000|2021-10-29 15:31:20|2721.5|2715.5|2721.8|2715.8|2722.3|2716.3|2721.5|2715.5|14
1635521490000|2021-10-29 15:31:30|2722.5|2716.5|2721.8|2715.8|2722.5|2716.5|2721.5|2715.5|19
1635521500000|2021-10-29 15:31:40|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.3|2715.3|6
1635521510000|2021-10-29 15:31:50|2722.3|2716.3|2722|2716|2722.5|2716.5|2722|2716|8
1635521520000|2021-10-29 15:32:00|2722.3|2716.3|2720.3|2714.3|2722.5|2716.5|2720.3|2714.3|11
1635521530000|2021-10-29 15:32:10|2720.8|2714.8|2721|2715|2721.5|2715.5|2719.8|2713.8|13
1635521540000|2021-10-29 15:32:20|2721.3|2715.3|2721|2715|2721.8|2715.8|2720.3|2714.3|15
1635521550000|2021-10-29 15:32:30|2720.8|2714.8|2721.5|2715.5|2721.5|2715.5|2720.8|2714.8|10
1635521560000|2021-10-29 15:32:40|2721.8|2715.8|2721.8|2715.8|2722.5|2716.5|2721|2715|8
1635521570000|2021-10-29 15:32:50|2722|2716|2720.8|2714.8|2722|2716|2720|2714|15
1635521580000|2021-10-29 15:33:00|2721|2715|2720.5|2714.5|2721.8|2715.8|2720.5|2714.5|14
1635521590000|2021-10-29 15:33:10|2720.8|2714.8|2720|2714|2720.8|2714.8|2720|2714|8
1635521600000|2021-10-29 15:33:20|2719.5|2713.5|2717.8|2711.8|2719.5|2713.5|2717.8|2711.8|14
1635521610000|2021-10-29 15:33:30|2718|2712|2718.3|2712.3|2718.3|2712.3|2717|2711|17
1635521620000|2021-10-29 15:33:40|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|7
1635521630000|2021-10-29 15:33:50|2718.8|2712.8|2719.3|2713.3|2719.3|2713.3|2718.5|2712.5|8
1635521640000|2021-10-29 15:34:00|2719.5|2713.5|2717.8|2711.8|2719.5|2713.5|2717.8|2711.8|12
1635521650000|2021-10-29 15:34:10|2718|2712|2718|2712|2718.3|2712.3|2718|2712|7
1635521660000|2021-10-29 15:34:20|2717.8|2711.8|2717|2711|2717.8|2711.8|2717|2711|9
1635521670000|2021-10-29 15:34:30|2717.3|2711.3|2715|2709|2717.3|2711.3|2715|2709|13
1635521680000|2021-10-29 15:34:40|2715.3|2709.3|2714.3|2708.3|2715.5|2709.5|2714.3|2708.3|11
1635521690000|2021-10-29 15:34:50|2714|2708|2712.3|2706.3|2714.5|2708.5|2712|2706|14
1635521700000|2021-10-29 15:35:00|2712.5|2706.5|2713|2707|2713|2707|2712.5|2706.5|3
1635521710000|2021-10-29 15:35:10|2713.5|2707.5|2713|2707|2713.5|2707.5|2713|2707|4
1635521720000|2021-10-29 15:35:20|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.3|2706.3|5
1635521730000|2021-10-29 15:35:30|2713|2707|2712.3|2706.3|2713|2707|2712|2706|8
1635521740000|2021-10-29 15:35:40|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|3
1635521750000|2021-10-29 15:35:50|2712.8|2706.8|2712.3|2706.3|2712.8|2706.8|2712|2706|8
1635521760000|2021-10-29 15:36:00|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635521780000|2021-10-29 15:36:20|2712.3|2706.3|2712.5|2706.5|2712.8|2706.8|2712.3|2706.3|5
1635521790000|2021-10-29 15:36:30|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|2
1635521800000|2021-10-29 15:36:40|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635521830000|2021-10-29 15:37:10|2712.5|2706.5|2711.8|2705.8|2712.5|2706.5|2711.8|2705.8|3
1635521850000|2021-10-29 15:37:30|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635521860000|2021-10-29 15:37:40|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|2
1635521880000|2021-10-29 15:38:00|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635521930000|2021-10-29 15:38:50|2711.5|2705.5|2709.5|2703.5|2711.5|2705.5|2709.5|2703.5|5
1635521940000|2021-10-29 15:39:00|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|4
1635521950000|2021-10-29 15:39:10|2710.3|2704.3|2710.5|2704.5|2710.8|2704.8|2709.8|2703.8|7
1635521960000|2021-10-29 15:39:20|2710.8|2704.8|2711.3|2705.3|2711.3|2705.3|2710.8|2704.8|3
1635521970000|2021-10-29 15:39:30|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635521980000|2021-10-29 15:39:40|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|3
1635521990000|2021-10-29 15:39:50|2711.3|2705.3|2710|2704|2711.3|2705.3|2710|2704|3
1635522000000|2021-10-29 15:40:00|2710.3|2704.3|2709.8|2703.8|2710.3|2704.3|2709.8|2703.8|3
1635522010000|2021-10-29 15:40:10|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|2
1635522020000|2021-10-29 15:40:20|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635522050000|2021-10-29 15:40:50|2709.3|2703.3|2708.5|2702.5|2709.3|2703.3|2708.5|2702.5|2
1635522060000|2021-10-29 15:41:00|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|4
1635522070000|2021-10-29 15:41:10|2708.3|2702.3|2709.3|2703.3|2709.5|2703.5|2708.3|2702.3|5
1635522080000|2021-10-29 15:41:20|2708.5|2702.5|2709|2703|2709|2703|2708.5|2702.5|2
1635522100000|2021-10-29 15:41:40|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635522110000|2021-10-29 15:41:50|2708.8|2702.8|2707.8|2701.8|2708.8|2702.8|2707.5|2701.5|6
1635522120000|2021-10-29 15:42:00|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.3|2701.3|4
1635522130000|2021-10-29 15:42:10|2707.5|2701.5|2706.8|2700.8|2707.5|2701.5|2706.5|2700.5|4
1635522140000|2021-10-29 15:42:20|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|2
1635522150000|2021-10-29 15:42:30|2706|2700|2706.8|2700.8|2706.8|2700.8|2706|2700|2
1635522160000|2021-10-29 15:42:40|2706.5|2700.5|2705|2699|2706.8|2700.8|2705|2699|5
1635522170000|2021-10-29 15:42:50|2705.3|2699.3|2704.8|2698.8|2705.3|2699.3|2704.8|2698.8|3
1635522180000|2021-10-29 15:43:00|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1635522190000|2021-10-29 15:43:10|2705.8|2699.8|2705|2699|2705.8|2699.8|2705|2699|4
1635522200000|2021-10-29 15:43:20|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1635522210000|2021-10-29 15:43:30|2705.5|2699.5|2707|2701|2707|2701|2705.5|2699.5|3
1635522220000|2021-10-29 15:43:40|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707|2701|3
1635522230000|2021-10-29 15:43:50|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707|2701|6
1635522240000|2021-10-29 15:44:00|2707|2701|2708|2702|2708|2702|2707|2701|2
1635522250000|2021-10-29 15:44:10|2708.8|2702.8|2709.3|2703.3|2709.5|2703.5|2708.5|2702.5|4
1635522260000|2021-10-29 15:44:20|2709|2703|2709.3|2703.3|2709.5|2703.5|2709|2703|3
1635522270000|2021-10-29 15:44:30|2709|2703|2708.5|2702.5|2709|2703|2708.5|2702.5|3
1635522280000|2021-10-29 15:44:40|2709.5|2703.5|2710.8|2704.8|2710.8|2704.8|2709.3|2703.3|4
1635522290000|2021-10-29 15:44:50|2711|2705|2711.8|2705.8|2712|2706|2711|2705|5
1635522300000|2021-10-29 15:45:00|2712|2706|2712.3|2706.3|2712.8|2706.8|2712|2706|7
1635522310000|2021-10-29 15:45:10|2712.5|2706.5|2711|2705|2712.5|2706.5|2710.8|2704.8|6
1635522320000|2021-10-29 15:45:20|2711.3|2705.3|2712.3|2706.3|2712.3|2706.3|2711.3|2705.3|7
1635522330000|2021-10-29 15:45:30|2712.5|2706.5|2713|2707|2713|2707|2712.5|2706.5|3
1635522340000|2021-10-29 15:45:40|2712.8|2706.8|2712.5|2706.5|2712.8|2706.8|2712.5|2706.5|2
1635522370000|2021-10-29 15:46:10|2712.3|2706.3|2712|2706|2712.3|2706.3|2712|2706|2
1635522390000|2021-10-29 15:46:30|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1635522420000|2021-10-29 15:47:00|2711.8|2705.8|2712.8|2706.8|2712.8|2706.8|2711.8|2705.8|6
1635522440000|2021-10-29 15:47:20|2712.5|2706.5|2712|2706|2712.5|2706.5|2712|2706|2
1635522460000|2021-10-29 15:47:40|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1635522470000|2021-10-29 15:47:50|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1635522480000|2021-10-29 15:48:00|2712.3|2706.3|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|3
1635522490000|2021-10-29 15:48:10|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635522520000|2021-10-29 15:48:40|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|2
1635522530000|2021-10-29 15:48:50|2712.3|2706.3|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|3
1635522540000|2021-10-29 15:49:00|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635522560000|2021-10-29 15:49:20|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635522580000|2021-10-29 15:49:40|2712|2706|2711.5|2705.5|2712|2706|2711.5|2705.5|2
1635522590000|2021-10-29 15:49:50|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635522600000|2021-10-29 15:50:00|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635522610000|2021-10-29 15:50:10|2711|2705|2709.3|2703.3|2711.3|2705.3|2709.3|2703.3|5
1635522620000|2021-10-29 15:50:20|2709|2703|2707.8|2701.8|2709|2703|2707.8|2701.8|2
1635522630000|2021-10-29 15:50:30|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1635522640000|2021-10-29 15:50:40|2706.8|2700.8|2708|2702|2708|2702|2706.8|2700.8|4
1635522690000|2021-10-29 15:51:30|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1635522700000|2021-10-29 15:51:40|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1635522710000|2021-10-29 15:51:50|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1635522740000|2021-10-29 15:52:20|2709.5|2703.5|2711|2705|2711.3|2705.3|2709.5|2703.5|4
1635522780000|2021-10-29 15:53:00|2710.5|2704.5|2711|2705|2711|2705|2710.5|2704.5|2
1635522810000|2021-10-29 15:53:30|2711.3|2705.3|2711.8|2705.8|2711.8|2705.8|2711.3|2705.3|3
1635522820000|2021-10-29 15:53:40|2712|2706|2712|2706|2712|2706|2712|2706|1
1635522840000|2021-10-29 15:54:00|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.3|2706.3|4
1635522850000|2021-10-29 15:54:10|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1635522870000|2021-10-29 15:54:30|2714|2708|2714|2708|2714|2708|2714|2708|1
1635522880000|2021-10-29 15:54:40|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1635522890000|2021-10-29 15:54:50|2714|2708|2714|2708|2714|2708|2714|2708|1
1635522900000|2021-10-29 15:55:00|2714.3|2708.3|2716|2710|2716|2710|2714.3|2708.3|9
1635522930000|2021-10-29 15:55:30|2715.5|2709.5|2714.3|2708.3|2715.5|2709.5|2714|2708|6
1635522940000|2021-10-29 15:55:40|2714|2708|2714.3|2708.3|2714.3|2708.3|2713.8|2707.8|4
1635522950000|2021-10-29 15:55:50|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1635522960000|2021-10-29 15:56:00|2715|2709|2714.8|2708.8|2715|2709|2714.8|2708.8|2
1635522970000|2021-10-29 15:56:10|2715|2709|2715|2709|2715|2709|2715|2709|1
1635522990000|2021-10-29 15:56:30|2715.3|2709.3|2716.3|2710.3|2716.3|2710.3|2715.3|2709.3|2
1635523000000|2021-10-29 15:56:40|2716|2710|2716.3|2710.3|2716.5|2710.5|2716|2710|4
1635523010000|2021-10-29 15:56:50|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635523020000|2021-10-29 15:57:00|2717.8|2711.8|2719|2713|2719|2713|2717.5|2711.5|8
1635523030000|2021-10-29 15:57:10|2719.3|2713.3|2719|2713|2719.3|2713.3|2718.8|2712.8|3
1635523040000|2021-10-29 15:57:20|2719.3|2713.3|2719.3|2713.3|2719.5|2713.5|2719|2713|6
1635523050000|2021-10-29 15:57:30|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1635523060000|2021-10-29 15:57:40|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719|2713|5
1635523080000|2021-10-29 15:58:00|2719.5|2713.5|2720.3|2714.3|2720.3|2714.3|2719.3|2713.3|4
1635523090000|2021-10-29 15:58:10|2720|2714|2720|2714|2720|2714|2720|2714|1
1635523100000|2021-10-29 15:58:20|2719.3|2713.3|2720|2714|2720|2714|2719.3|2713.3|4
1635523110000|2021-10-29 15:58:30|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720|2714|3
1635523120000|2021-10-29 15:58:40|2720|2714|2720|2714|2720.3|2714.3|2720|2714|3
1635523130000|2021-10-29 15:58:50|2720.3|2714.3|2720|2714|2720.3|2714.3|2720|2714|2
1635523140000|2021-10-29 15:59:00|2720.5|2714.5|2721|2715|2721|2715|2720|2714|5
1635523150000|2021-10-29 15:59:10|2721.3|2715.3|2722.3|2716.3|2722.3|2716.3|2721.3|2715.3|2
1635523160000|2021-10-29 15:59:20|2722.5|2716.5|2723.3|2717.3|2723.8|2717.8|2722.5|2716.5|6
1635523170000|2021-10-29 15:59:30|2723|2717|2722.8|2716.8|2723.5|2717.5|2722.8|2716.8|4
1635523180000|2021-10-29 15:59:40|2722.5|2716.5|2723.5|2717.5|2723.5|2717.5|2722.5|2716.5|3
1635523190000|2021-10-29 15:59:50|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723|2717|3
1635523200000|2021-10-29 16:00:00|2723.5|2717.5|2728|2722|2728|2722|2723.5|2717.5|5
1635523210000|2021-10-29 16:00:10|2727.8|2721.8|2728|2722|2728.3|2722.3|2727.5|2721.5|8
1635523220000|2021-10-29 16:00:20|2728.3|2722.3|2728.8|2722.8|2729.5|2723.5|2728.3|2722.3|9
1635523230000|2021-10-29 16:00:30|2728.5|2722.5|2727.5|2721.5|2728.5|2722.5|2727.5|2721.5|3
1635523240000|2021-10-29 16:00:40|2727|2721|2725.8|2719.8|2727.8|2721.8|2725.8|2719.8|8
1635523250000|2021-10-29 16:00:50|2726.3|2720.3|2727.3|2721.3|2727.3|2721.3|2725.8|2719.8|7
1635523260000|2021-10-29 16:01:00|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1635523270000|2021-10-29 16:01:10|2727.3|2721.3|2726.8|2720.8|2727.3|2721.3|2726.8|2720.8|5
1635523280000|2021-10-29 16:01:20|2726.5|2720.5|2727|2721|2727|2721|2726.3|2720.3|7
1635523290000|2021-10-29 16:01:30|2725.8|2719.8|2725.3|2719.3|2725.8|2719.8|2725.3|2719.3|9
1635523300000|2021-10-29 16:01:40|2725.5|2719.5|2729|2723|2729|2723|2725.5|2719.5|21
1635523310000|2021-10-29 16:01:50|2728.3|2722.3|2729.3|2723.3|2729.3|2723.3|2728.3|2722.3|6
1635523320000|2021-10-29 16:02:00|2729|2723|2728.5|2722.5|2729|2723|2728.5|2722.5|5
1635523330000|2021-10-29 16:02:10|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|2
1635523350000|2021-10-29 16:02:30|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1635523360000|2021-10-29 16:02:40|2728.3|2722.3|2729.5|2723.5|2730|2724|2728.3|2722.3|4
1635523370000|2021-10-29 16:02:50|2729.3|2723.3|2728.8|2722.8|2729.8|2723.8|2728.8|2722.8|9
1635523380000|2021-10-29 16:03:00|2729|2723|2729.3|2723.3|2729.8|2723.8|2728.8|2722.8|9
1635523390000|2021-10-29 16:03:10|2729.5|2723.5|2729.5|2723.5|2730|2724|2729.5|2723.5|4
1635523400000|2021-10-29 16:03:20|2729.3|2723.3|2730.5|2724.5|2730.5|2724.5|2728.5|2722.5|4
1635523410000|2021-10-29 16:03:30|2730.8|2724.8|2731.8|2725.8|2731.8|2725.8|2730.8|2724.8|3
1635523430000|2021-10-29 16:03:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635523440000|2021-10-29 16:04:00|2731.3|2725.3|2730|2724|2731.3|2725.3|2730|2724|3
1635523460000|2021-10-29 16:04:20|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635523490000|2021-10-29 16:04:50|2728.3|2722.3|2730.3|2724.3|2730.3|2724.3|2728|2722|3
1635523510000|2021-10-29 16:05:10|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635523520000|2021-10-29 16:05:20|2729.8|2723.8|2730.3|2724.3|2730.3|2724.3|2729.8|2723.8|2
1635523540000|2021-10-29 16:05:40|2730|2724|2730|2724|2730|2724|2730|2724|1
1635523550000|2021-10-29 16:05:50|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635523640000|2021-10-29 16:07:20|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635523670000|2021-10-29 16:07:50|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|2
1635523700000|2021-10-29 16:08:20|2729|2723|2729|2723|2729|2723|2728.8|2722.8|3
1635523710000|2021-10-29 16:08:30|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635523730000|2021-10-29 16:08:50|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|2
1635523800000|2021-10-29 16:10:00|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635523810000|2021-10-29 16:10:10|2729|2723|2728.3|2722.3|2729|2723|2728.3|2722.3|2
1635523820000|2021-10-29 16:10:20|2728.5|2722.5|2729|2723|2729|2723|2728.5|2722.5|3
1635523830000|2021-10-29 16:10:30|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635523840000|2021-10-29 16:10:40|2729|2723|2729|2723|2729|2723|2729|2723|1
1635523850000|2021-10-29 16:10:50|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635523870000|2021-10-29 16:11:10|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635523950000|2021-10-29 16:12:30|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635523990000|2021-10-29 16:13:10|2728.5|2722.5|2729.3|2723.3|2729.3|2723.3|2728.5|2722.5|2
1635524010000|2021-10-29 16:13:30|2729|2723|2728|2722|2729|2723|2728|2722|3
1635524020000|2021-10-29 16:13:40|2727.8|2721.8|2727|2721|2727.8|2721.8|2727|2721|3
1635524030000|2021-10-29 16:13:50|2726.5|2720.5|2725.5|2719.5|2726.5|2720.5|2725.5|2719.5|4
1635524040000|2021-10-29 16:14:00|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1635524060000|2021-10-29 16:14:20|2725.5|2719.5|2725.3|2719.3|2725.5|2719.5|2725.3|2719.3|2
1635524070000|2021-10-29 16:14:30|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635524090000|2021-10-29 16:14:50|2725|2719|2725.5|2719.5|2725.5|2719.5|2725|2719|3
1635524120000|2021-10-29 16:15:20|2725.3|2719.3|2724.3|2718.3|2725.3|2719.3|2724.3|2718.3|3
1635524140000|2021-10-29 16:15:40|2723.8|2717.8|2724.5|2718.5|2724.5|2718.5|2723.5|2717.5|8
1635524150000|2021-10-29 16:15:50|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635524160000|2021-10-29 16:16:00|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|2
1635524180000|2021-10-29 16:16:20|2724.5|2718.5|2724.5|2718.5|2724.8|2718.8|2724.5|2718.5|3
1635524200000|2021-10-29 16:16:40|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724.8|2718.8|3
1635524230000|2021-10-29 16:17:10|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2723.8|2717.8|4
1635524240000|2021-10-29 16:17:20|2724|2718|2724.5|2718.5|2724.5|2718.5|2724|2718|3
1635524250000|2021-10-29 16:17:30|2724.8|2718.8|2724.5|2718.5|2724.8|2718.8|2724.3|2718.3|5
1635524260000|2021-10-29 16:17:40|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1635524270000|2021-10-29 16:17:50|2724|2718|2724|2718|2724|2718|2724|2718|1
1635524290000|2021-10-29 16:18:10|2723.8|2717.8|2722.8|2716.8|2723.8|2717.8|2722.8|2716.8|3
1635524350000|2021-10-29 16:19:10|2722.5|2716.5|2720.5|2714.5|2722.5|2716.5|2720.5|2714.5|5
1635524360000|2021-10-29 16:19:20|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1635524380000|2021-10-29 16:19:40|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635524390000|2021-10-29 16:19:50|2720.5|2714.5|2720.5|2714.5|2721|2715|2720.5|2714.5|4
1635524400000|2021-10-29 16:20:00|2720.8|2714.8|2720|2714|2721|2715|2719.3|2713.3|8
1635524410000|2021-10-29 16:20:10|2720.3|2714.3|2722.8|2716.8|2722.8|2716.8|2720.3|2714.3|8
1635524420000|2021-10-29 16:20:20|2723|2717|2723.5|2717.5|2723.5|2717.5|2723|2717|2
1635524430000|2021-10-29 16:20:30|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635524440000|2021-10-29 16:20:40|2724.3|2718.3|2724.5|2718.5|2724.5|2718.5|2724|2718|4
1635524450000|2021-10-29 16:20:50|2724.3|2718.3|2725.3|2719.3|2725.3|2719.3|2724|2718|6
1635524460000|2021-10-29 16:21:00|2725|2719|2724|2718|2725.3|2719.3|2724|2718|4
1635524490000|2021-10-29 16:21:30|2724.3|2718.3|2726.8|2720.8|2726.8|2720.8|2724.3|2718.3|9
1635524500000|2021-10-29 16:21:40|2726.3|2720.3|2727|2721|2727|2721|2726.3|2720.3|8
1635524510000|2021-10-29 16:21:50|2726.8|2720.8|2727.8|2721.8|2727.8|2721.8|2726|2720|9
1635524520000|2021-10-29 16:22:00|2727.5|2721.5|2726.5|2720.5|2727.5|2721.5|2726.5|2720.5|7
1635524530000|2021-10-29 16:22:10|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2725.5|2719.5|8
1635524540000|2021-10-29 16:22:20|2726.8|2720.8|2727.5|2721.5|2727.5|2721.5|2726.8|2720.8|2
1635524560000|2021-10-29 16:22:40|2727.3|2721.3|2726.5|2720.5|2727.3|2721.3|2726.3|2720.3|4
1635524580000|2021-10-29 16:23:00|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|2
1635524590000|2021-10-29 16:23:10|2726.3|2720.3|2726|2720|2726.5|2720.5|2726|2720|3
1635524600000|2021-10-29 16:23:20|2725.8|2719.8|2727|2721|2727|2721|2725.5|2719.5|6
1635524610000|2021-10-29 16:23:30|2726.8|2720.8|2725.8|2719.8|2726.8|2720.8|2725.5|2719.5|5
1635524630000|2021-10-29 16:23:50|2726|2720|2727|2721|2727.3|2721.3|2726|2720|11
1635524640000|2021-10-29 16:24:00|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|5
1635524650000|2021-10-29 16:24:10|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1635524660000|2021-10-29 16:24:20|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635524670000|2021-10-29 16:24:30|2727.8|2721.8|2726.8|2720.8|2727.8|2721.8|2726.8|2720.8|4
1635524680000|2021-10-29 16:24:40|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1635524690000|2021-10-29 16:24:50|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2725.5|2719.5|7
1635524700000|2021-10-29 16:25:00|2726|2720|2725.8|2719.8|2726|2720|2725.5|2719.5|3
1635524710000|2021-10-29 16:25:10|2726|2720|2725.5|2719.5|2726|2720|2725.3|2719.3|7
1635524720000|2021-10-29 16:25:20|2725.3|2719.3|2725.3|2719.3|2725.8|2719.8|2725.3|2719.3|7
1635524730000|2021-10-29 16:25:30|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2725.5|2719.5|2
1635524740000|2021-10-29 16:25:40|2726|2720|2726|2720|2726|2720|2726|2720|1
1635524750000|2021-10-29 16:25:50|2726.3|2720.3|2725.8|2719.8|2726.8|2720.8|2725.5|2719.5|9
1635524760000|2021-10-29 16:26:00|2726|2720|2727.3|2721.3|2727.5|2721.5|2726|2720|7
1635524770000|2021-10-29 16:26:10|2727.8|2721.8|2730.8|2724.8|2730.8|2724.8|2727.5|2721.5|11
1635524780000|2021-10-29 16:26:20|2730|2724|2732.3|2726.3|2732.3|2726.3|2730|2724|11
1635524790000|2021-10-29 16:26:30|2732.5|2726.5|2735|2729|2735.8|2729.8|2732.5|2726.5|11
1635524800000|2021-10-29 16:26:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|3
1635524810000|2021-10-29 16:26:50|2734.5|2728.5|2734|2728|2734.5|2728.5|2733.5|2727.5|7
1635524820000|2021-10-29 16:27:00|2733.3|2727.3|2733.8|2727.8|2733.8|2727.8|2732.8|2726.8|7
1635524830000|2021-10-29 16:27:10|2734|2728|2737.5|2731.5|2737.5|2731.5|2733.5|2727.5|16
1635524840000|2021-10-29 16:27:20|2738|2732|2739.5|2733.5|2739.8|2733.8|2737.5|2731.5|9
1635524850000|2021-10-29 16:27:30|2739.8|2733.8|2738.3|2732.3|2739.8|2733.8|2738.3|2732.3|7
1635524860000|2021-10-29 16:27:40|2738.5|2732.5|2740|2734|2740.5|2734.5|2738.3|2732.3|7
1635524870000|2021-10-29 16:27:50|2740.3|2734.3|2740.5|2734.5|2740.8|2734.8|2740.3|2734.3|4
1635524880000|2021-10-29 16:28:00|2740.3|2734.3|2738.8|2732.8|2740.3|2734.3|2738.5|2732.5|4
1635524890000|2021-10-29 16:28:10|2738.5|2732.5|2738.5|2732.5|2739|2733|2738.5|2732.5|4
1635524900000|2021-10-29 16:28:20|2738.8|2732.8|2741.5|2735.5|2741.6|2735.6|2738.5|2732.5|9
1635524910000|2021-10-29 16:28:30|2741.6|2735.6|2743.5|2737.5|2743.9|2737.9|2741.6|2735.6|4
1635524920000|2021-10-29 16:28:40|2743.8|2737.8|2742.8|2736.8|2744|2738|2742.8|2736.8|16
1635524930000|2021-10-29 16:28:50|2742.5|2736.5|2743.3|2737.3|2743.3|2737.3|2742.5|2736.5|6
1635524940000|2021-10-29 16:29:00|2744|2738|2744.5|2738.5|2744.8|2738.8|2744|2738|12
1635524950000|2021-10-29 16:29:10|2744.8|2738.8|2744.8|2738.8|2745|2739|2743.8|2737.8|13
1635524960000|2021-10-29 16:29:20|2745|2739|2746.3|2740.3|2746.3|2740.3|2744.8|2738.8|8
1635524970000|2021-10-29 16:29:30|2746|2740|2747.8|2741.8|2748.3|2742.3|2746|2740|23
1635524980000|2021-10-29 16:29:40|2747.5|2741.5|2750.3|2744.3|2750.5|2744.5|2747.5|2741.5|15
1635524990000|2021-10-29 16:29:50|2750|2744|2751|2745|2751|2745|2750|2744|5
1635525000000|2021-10-29 16:30:00|2750.8|2744.8|2750|2744|2750.8|2744.8|2750|2744|2
1635525010000|2021-10-29 16:30:10|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|5
1635525020000|2021-10-29 16:30:20|2750|2744|2750.3|2744.3|2750.3|2744.3|2750|2744|4
1635525030000|2021-10-29 16:30:30|2750.5|2744.5|2749.8|2743.8|2750.5|2744.5|2749.8|2743.8|4
1635525040000|2021-10-29 16:30:40|2749.3|2743.3|2749|2743|2749.3|2743.3|2748.8|2742.8|4
1635525050000|2021-10-29 16:30:50|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749.3|2743.3|2
1635525060000|2021-10-29 16:31:00|2749.3|2743.3|2749.3|2743.3|2749.3|2743.3|2749|2743|3
1635525070000|2021-10-29 16:31:10|2749|2743|2748.8|2742.8|2749.3|2743.3|2748.8|2742.8|4
1635525080000|2021-10-29 16:31:20|2748.5|2742.5|2747.8|2741.8|2748.5|2742.5|2747|2741|6
1635525090000|2021-10-29 16:31:30|2747.5|2741.5|2746.5|2740.5|2747.5|2741.5|2746.5|2740.5|5
1635525100000|2021-10-29 16:31:40|2746.8|2740.8|2746.3|2740.3|2746.8|2740.8|2745|2739|14
1635525120000|2021-10-29 16:32:00|2746|2740|2744|2738|2746|2740|2743.8|2737.8|6
1635525130000|2021-10-29 16:32:10|2744.8|2738.8|2744.5|2738.5|2745.5|2739.5|2744.3|2738.3|11
1635525140000|2021-10-29 16:32:20|2744.8|2738.8|2746.3|2740.3|2747|2741|2744.8|2738.8|12
1635525150000|2021-10-29 16:32:30|2746.8|2740.8|2748|2742|2748.3|2742.3|2746.5|2740.5|8
1635525160000|2021-10-29 16:32:40|2747.8|2741.8|2748|2742|2748|2742|2747.8|2741.8|2
1635525170000|2021-10-29 16:32:50|2747.8|2741.8|2747.5|2741.5|2747.8|2741.8|2747.3|2741.3|4
1635525180000|2021-10-29 16:33:00|2747.3|2741.3|2746|2740|2747.3|2741.3|2745.8|2739.8|9
1635525190000|2021-10-29 16:33:10|2746.3|2740.3|2746.5|2740.5|2746.5|2740.5|2746.3|2740.3|4
1635525200000|2021-10-29 16:33:20|2747|2741|2746.5|2740.5|2747.3|2741.3|2746.5|2740.5|5
1635525210000|2021-10-29 16:33:30|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|2
1635525220000|2021-10-29 16:33:40|2746.8|2740.8|2746.5|2740.5|2746.8|2740.8|2746.3|2740.3|4
1635525230000|2021-10-29 16:33:50|2746.8|2740.8|2745.3|2739.3|2746.8|2740.8|2745.3|2739.3|5
1635525240000|2021-10-29 16:34:00|2745|2739|2744.3|2738.3|2745|2739|2744.3|2738.3|8
1635525250000|2021-10-29 16:34:10|2744|2738|2743|2737|2744|2738|2743|2737|7
1635525260000|2021-10-29 16:34:20|2743.3|2737.3|2743.8|2737.8|2743.8|2737.8|2743.3|2737.3|3
1635525270000|2021-10-29 16:34:30|2743.5|2737.5|2743.5|2737.5|2744|2738|2743.3|2737.3|6
1635525280000|2021-10-29 16:34:40|2744|2738|2744.5|2738.5|2744.5|2738.5|2744|2738|3
1635525290000|2021-10-29 16:34:50|2744.8|2738.8|2744.5|2738.5|2745|2739|2744.5|2738.5|4
1635525300000|2021-10-29 16:35:00|2744.8|2738.8|2745.3|2739.3|2745.5|2739.5|2744.8|2738.8|8
1635525310000|2021-10-29 16:35:10|2745.5|2739.5|2746.3|2740.3|2746.3|2740.3|2745.5|2739.5|10
1635525320000|2021-10-29 16:35:20|2746.5|2740.5|2746.8|2740.8|2746.8|2740.8|2746.5|2740.5|2
1635525330000|2021-10-29 16:35:30|2746.5|2740.5|2746|2740|2746.5|2740.5|2746|2740|5
1635525340000|2021-10-29 16:35:40|2746.3|2740.3|2746|2740|2746.5|2740.5|2745.8|2739.8|9
1635525360000|2021-10-29 16:36:00|2746.3|2740.3|2746.3|2740.3|2746.3|2740.3|2746|2740|3
1635525370000|2021-10-29 16:36:10|2746|2740|2746|2740|2746|2740|2746|2740|1
1635525380000|2021-10-29 16:36:20|2746.3|2740.3|2746|2740|2746.3|2740.3|2746|2740|2
1635525390000|2021-10-29 16:36:30|2746.3|2740.3|2745.8|2739.8|2746.5|2740.5|2745.8|2739.8|4
1635525400000|2021-10-29 16:36:40|2746|2740|2746.5|2740.5|2747|2741|2746|2740|7
1635525410000|2021-10-29 16:36:50|2746.8|2740.8|2746.8|2740.8|2747|2741|2746.8|2740.8|5
1635525420000|2021-10-29 16:37:00|2747|2741|2749.3|2743.3|2749.3|2743.3|2747|2741|5
1635525430000|2021-10-29 16:37:10|2749|2743|2748.8|2742.8|2749|2743|2748.8|2742.8|2
1635525440000|2021-10-29 16:37:20|2749|2743|2751|2745|2751|2745|2749|2743|4
1635525480000|2021-10-29 16:38:00|2750.8|2744.8|2749|2743|2750.8|2744.8|2749|2743|8
1635525490000|2021-10-29 16:38:10|2748.8|2742.8|2748.5|2742.5|2748.8|2742.8|2748.5|2742.5|2
1635525500000|2021-10-29 16:38:20|2748.8|2742.8|2749.5|2743.5|2749.5|2743.5|2748.8|2742.8|4
1635525510000|2021-10-29 16:38:30|2749.3|2743.3|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|3
1635525520000|2021-10-29 16:38:40|2749.5|2743.5|2749.3|2743.3|2749.5|2743.5|2749.3|2743.3|4
1635525530000|2021-10-29 16:38:50|2749|2743|2749|2743|2749|2743|2749|2743|1
1635525540000|2021-10-29 16:39:00|2748.8|2742.8|2747.3|2741.3|2748.8|2742.8|2747|2741|7
1635525550000|2021-10-29 16:39:10|2746.3|2740.3|2748.3|2742.3|2748.5|2742.5|2746|2740|12
1635525560000|2021-10-29 16:39:20|2748.5|2742.5|2748.5|2742.5|2749|2743|2747.8|2741.8|11
1635525570000|2021-10-29 16:39:30|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|3
1635525580000|2021-10-29 16:39:40|2748.5|2742.5|2748|2742|2748.8|2742.8|2748|2742|7
1635525590000|2021-10-29 16:39:50|2748.3|2742.3|2748|2742|2748.3|2742.3|2747.8|2741.8|4
1635525610000|2021-10-29 16:40:10|2748.3|2742.3|2748.3|2742.3|2748.5|2742.5|2748.3|2742.3|5
1635525620000|2021-10-29 16:40:20|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|2
1635525630000|2021-10-29 16:40:30|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|2
1635525640000|2021-10-29 16:40:40|2748.5|2742.5|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|2
1635525650000|2021-10-29 16:40:50|2749|2743|2749.5|2743.5|2749.5|2743.5|2749|2743|3
1635525660000|2021-10-29 16:41:00|2749.3|2743.3|2749|2743|2749.3|2743.3|2749|2743|4
1635525670000|2021-10-29 16:41:10|2749.3|2743.3|2749.8|2743.8|2749.8|2743.8|2749|2743|5
1635525680000|2021-10-29 16:41:20|2750|2744|2749.8|2743.8|2750|2744|2749.8|2743.8|4
1635525690000|2021-10-29 16:41:30|2749.5|2743.5|2748.8|2742.8|2749.5|2743.5|2748.8|2742.8|4
1635525700000|2021-10-29 16:41:40|2748.5|2742.5|2748.3|2742.3|2748.5|2742.5|2747.5|2741.5|7
1635525710000|2021-10-29 16:41:50|2748|2742|2748.8|2742.8|2748.8|2742.8|2748|2742|4
1635525720000|2021-10-29 16:42:00|2748.5|2742.5|2748.3|2742.3|2748.5|2742.5|2748.3|2742.3|2
1635525730000|2021-10-29 16:42:10|2747.3|2741.3|2748|2742|2748|2742|2746|2740|10
1635525740000|2021-10-29 16:42:20|2747.3|2741.3|2747|2741|2747.3|2741.3|2747|2741|2
1635525750000|2021-10-29 16:42:30|2746.5|2740.5|2748|2742|2748|2742|2746.3|2740.3|7
1635525760000|2021-10-29 16:42:40|2747.8|2741.8|2747.8|2741.8|2748|2742|2747.8|2741.8|3
1635525770000|2021-10-29 16:42:50|2748|2742|2748.8|2742.8|2748.8|2742.8|2748|2742|4
1635525780000|2021-10-29 16:43:00|2749|2743|2747.5|2741.5|2749.3|2743.3|2747.5|2741.5|8
1635525790000|2021-10-29 16:43:10|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1635525810000|2021-10-29 16:43:30|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|4
1635525820000|2021-10-29 16:43:40|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|2
1635525840000|2021-10-29 16:44:00|2746.8|2740.8|2747|2741|2747|2741|2746.8|2740.8|2
1635525850000|2021-10-29 16:44:10|2747.3|2741.3|2747|2741|2747.3|2741.3|2747|2741|2
1635525860000|2021-10-29 16:44:20|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|2746.8|2740.8|1
1635525870000|2021-10-29 16:44:30|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|2746.5|2740.5|1
1635525890000|2021-10-29 16:44:50|2746.8|2740.8|2745.8|2739.8|2747.8|2741.8|2745.8|2739.8|7
1635525900000|2021-10-29 16:45:00|2745.5|2739.5|2743.8|2737.8|2745.5|2739.5|2743.8|2737.8|8
1635525920000|2021-10-29 16:45:20|2743.5|2737.5|2742.5|2736.5|2743.5|2737.5|2742.5|2736.5|4
1635525930000|2021-10-29 16:45:30|2742.3|2736.3|2742|2736|2742.3|2736.3|2742|2736|4
1635525970000|2021-10-29 16:46:10|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|2742.3|2736.3|1
1635525980000|2021-10-29 16:46:20|2742.5|2736.5|2743.8|2737.8|2744.3|2738.3|2742.5|2736.5|4
1635525990000|2021-10-29 16:46:30|2744.5|2738.5|2744.8|2738.8|2744.8|2738.8|2744.3|2738.3|4
1635526000000|2021-10-29 16:46:40|2745|2739|2744|2738|2745|2739|2744|2738|4
1635526010000|2021-10-29 16:46:50|2744.3|2738.3|2744.5|2738.5|2744.5|2738.5|2744.3|2738.3|2
1635526090000|2021-10-29 16:48:10|2744.8|2738.8|2745|2739|2745|2739|2744.8|2738.8|2
1635526100000|2021-10-29 16:48:20|2745.3|2739.3|2745.3|2739.3|2745.5|2739.5|2745.3|2739.3|3
1635526110000|2021-10-29 16:48:30|2745.5|2739.5|2744.8|2738.8|2745.5|2739.5|2744.8|2738.8|4
1635526120000|2021-10-29 16:48:40|2745|2739|2745.3|2739.3|2745.5|2739.5|2745|2739|6
1635526130000|2021-10-29 16:48:50|2745.5|2739.5|2747|2741|2747|2741|2745.5|2739.5|3
1635526140000|2021-10-29 16:49:00|2747.3|2741.3|2748.3|2742.3|2748.3|2742.3|2747.3|2741.3|3
1635526150000|2021-10-29 16:49:10|2748.5|2742.5|2748.8|2742.8|2749|2743|2748.3|2742.3|6
1635526160000|2021-10-29 16:49:20|2748.5|2742.5|2748|2742|2748.5|2742.5|2747.8|2741.8|4
1635526170000|2021-10-29 16:49:30|2748.3|2742.3|2748|2742|2748.3|2742.3|2748|2742|2
1635526180000|2021-10-29 16:49:40|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|2747.8|2741.8|1
1635526190000|2021-10-29 16:49:50|2746.5|2740.5|2747|2741|2747|2741|2746.5|2740.5|3
1635526200000|2021-10-29 16:50:00|2746.8|2740.8|2747.3|2741.3|2747.3|2741.3|2746.8|2740.8|3
1635526210000|2021-10-29 16:50:10|2747|2741|2745.5|2739.5|2747|2741|2745.5|2739.5|4
1635526220000|2021-10-29 16:50:20|2745.3|2739.3|2745|2739|2745.3|2739.3|2745|2739|2
1635526230000|2021-10-29 16:50:30|2745.3|2739.3|2745.8|2739.8|2745.8|2739.8|2745.3|2739.3|2
1635526280000|2021-10-29 16:51:20|2746|2740|2746.5|2740.5|2747|2741|2746|2740|4
1635526290000|2021-10-29 16:51:30|2746.3|2740.3|2750.3|2744.3|2750.3|2744.3|2746.3|2740.3|5
1635526320000|2021-10-29 16:52:00|2750.5|2744.5|2751.5|2745.5|2751.5|2745.5|2750.5|2744.5|2
1635526330000|2021-10-29 16:52:10|2751.8|2745.8|2751.8|2745.8|2752|2746|2751.5|2745.5|7
1635526340000|2021-10-29 16:52:20|2752|2746|2752|2746|2752|2746|2752|2746|1
1635526350000|2021-10-29 16:52:30|2752.3|2746.3|2754.5|2748.5|2754.5|2748.5|2752.3|2746.3|6
1635526370000|2021-10-29 16:52:50|2754.3|2748.3|2752|2746|2754.3|2748.3|2752|2746|7
1635526380000|2021-10-29 16:53:00|2752.3|2746.3|2753.5|2747.5|2753.5|2747.5|2752.3|2746.3|4
1635526390000|2021-10-29 16:53:10|2753.3|2747.3|2752.8|2746.8|2753.3|2747.3|2752.8|2746.8|3
1635526400000|2021-10-29 16:53:20|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.3|2746.3|4
1635526410000|2021-10-29 16:53:30|2752.5|2746.5|2753.5|2747.5|2753.5|2747.5|2752.3|2746.3|13
1635526420000|2021-10-29 16:53:40|2753.8|2747.8|2753.5|2747.5|2754.5|2748.5|2753.3|2747.3|14
1635526430000|2021-10-29 16:53:50|2753.8|2747.8|2753.3|2747.3|2753.8|2747.8|2753|2747|9
1635526440000|2021-10-29 16:54:00|2753|2747|2753.5|2747.5|2753.5|2747.5|2752.5|2746.5|5
1635526450000|2021-10-29 16:54:10|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753.3|2747.3|3
1635526460000|2021-10-29 16:54:20|2754|2748|2754.8|2748.8|2754.8|2748.8|2754|2748|3
1635526470000|2021-10-29 16:54:30|2754.5|2748.5|2756.8|2750.8|2756.8|2750.8|2754.5|2748.5|13
1635526480000|2021-10-29 16:54:40|2756.5|2750.5|2754.8|2748.8|2756.8|2750.8|2754.8|2748.8|10
1635526490000|2021-10-29 16:54:50|2755|2749|2755.8|2749.8|2755.8|2749.8|2755|2749|2
1635526500000|2021-10-29 16:55:00|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1635526510000|2021-10-29 16:55:10|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1635526520000|2021-10-29 16:55:20|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|4
1635526530000|2021-10-29 16:55:30|2756|2750|2755.5|2749.5|2756|2750|2755.5|2749.5|5
1635526540000|2021-10-29 16:55:40|2755.3|2749.3|2755.8|2749.8|2755.8|2749.8|2754.3|2748.3|10
1635526550000|2021-10-29 16:55:50|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.3|2749.3|4
1635526560000|2021-10-29 16:56:00|2755.5|2749.5|2753.8|2747.8|2755.5|2749.5|2752.8|2746.8|9
1635526570000|2021-10-29 16:56:10|2754.3|2748.3|2754.3|2748.3|2754.5|2748.5|2753.8|2747.8|7
1635526580000|2021-10-29 16:56:20|2754|2748|2754.8|2748.8|2755|2749|2754|2748|6
1635526590000|2021-10-29 16:56:30|2754.3|2748.3|2755|2749|2755|2749|2754|2748|7
1635526600000|2021-10-29 16:56:40|2754.8|2748.8|2754|2748|2754.8|2748.8|2754|2748|4
1635526610000|2021-10-29 16:56:50|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.5|2747.5|5
1635526620000|2021-10-29 16:57:00|2754|2748|2754|2748|2755|2749|2754|2748|6
1635526630000|2021-10-29 16:57:10|2754.3|2748.3|2754.8|2748.8|2754.8|2748.8|2754|2748|5
1635526640000|2021-10-29 16:57:20|2754.5|2748.5|2754.5|2748.5|2754.8|2748.8|2754|2748|6
1635526650000|2021-10-29 16:57:30|2754.8|2748.8|2755|2749|2755.5|2749.5|2754.3|2748.3|8
1635526660000|2021-10-29 16:57:40|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|4
1635526670000|2021-10-29 16:57:50|2754.5|2748.5|2754.5|2748.5|2754.8|2748.8|2754.5|2748.5|3
1635526680000|2021-10-29 16:58:00|2754.3|2748.3|2754|2748|2754.3|2748.3|2753.3|2747.3|5
1635526690000|2021-10-29 16:58:10|2753.5|2747.5|2752.8|2746.8|2753.5|2747.5|2752.5|2746.5|9
1635526700000|2021-10-29 16:58:20|2752.5|2746.5|2752|2746|2752.5|2746.5|2752|2746|3
1635526710000|2021-10-29 16:58:30|2751.8|2745.8|2750.5|2744.5|2752|2746|2750.3|2744.3|5
1635526720000|2021-10-29 16:58:40|2750|2744|2749|2743|2750.3|2744.3|2749|2743|4
1635526730000|2021-10-29 16:58:50|2749.3|2743.3|2750.3|2744.3|2750.3|2744.3|2749.3|2743.3|3
1635526740000|2021-10-29 16:59:00|2750|2744|2748.8|2742.8|2750.3|2744.3|2747.8|2741.8|12
1635526750000|2021-10-29 16:59:10|2749|2743|2749.5|2743.5|2749.5|2743.5|2749|2743|4
1635526760000|2021-10-29 16:59:20|2749.3|2743.3|2749.3|2743.3|2750|2744|2749.3|2743.3|10
1635728520000|2021-11-01 01:02:00|2742.8|2727.8|2742.8|2727.8|2742.8|2727.8|2742.8|2727.8|1
1635728590000|2021-11-01 01:03:10|2730.5|2724.5|2730|2724|2730.5|2724.5|2729|2723|3
1635728600000|2021-11-01 01:03:20|2730.5|2724.5|2729.3|2723.3|2730.5|2724.5|2729.3|2723.3|4
1635728610000|2021-11-01 01:03:30|2728.5|2722.5|2727.3|2721.3|2729.3|2723.3|2727.3|2721.3|4
1635728620000|2021-11-01 01:03:40|2726.5|2720.5|2727.8|2721.8|2727.8|2721.8|2726.3|2720.3|7
1635728630000|2021-11-01 01:03:50|2728.8|2722.8|2729|2723|2732|2726|2728.8|2722.8|10
1635728640000|2021-11-01 01:04:00|2728.9|2722.9|2728.6|2722.6|2728.9|2722.9|2728.6|2722.6|2
1635728650000|2021-11-01 01:04:10|2728.4|2722.4|2727.3|2721.3|2730.5|2724.5|2727.3|2721.3|19
1635728660000|2021-11-01 01:04:20|2727.5|2721.5|2727.8|2721.8|2728.3|2722.3|2727.5|2721.5|7
1635728670000|2021-11-01 01:04:30|2727.5|2721.5|2728.3|2722.3|2728.3|2722.3|2727.5|2721.5|4
1635728680000|2021-11-01 01:04:40|2728|2722|2730.5|2724.5|2731.3|2725.3|2727.8|2721.8|20
1635728690000|2021-11-01 01:04:50|2730.3|2724.3|2727.5|2721.5|2730.3|2724.3|2727.5|2721.5|10
1635728700000|2021-11-01 01:05:00|2728.8|2722.8|2728.8|2722.8|2729.5|2723.5|2728.8|2722.8|6
1635728710000|2021-11-01 01:05:10|2728.5|2722.5|2728|2722|2728.5|2722.5|2728|2722|3
1635728730000|2021-11-01 01:05:30|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|4
1635728740000|2021-11-01 01:05:40|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|3
1635728750000|2021-11-01 01:05:50|2727|2721|2725.3|2719.3|2727.5|2721.5|2725.3|2719.3|8
1635728760000|2021-11-01 01:06:00|2724.8|2718.8|2724.5|2718.5|2725.3|2719.3|2721.8|2715.8|16
1635728770000|2021-11-01 01:06:10|2723.5|2717.5|2722.3|2716.3|2728|2722|2722.3|2716.3|18
1635728780000|2021-11-01 01:06:20|2722|2716|2722.8|2716.8|2722.8|2716.8|2721.3|2715.3|12
1635728790000|2021-11-01 01:06:30|2723|2717|2724|2718|2724.8|2718.8|2722.5|2716.5|12
1635728800000|2021-11-01 01:06:40|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2722.5|2716.5|9
1635728810000|2021-11-01 01:06:50|2724.3|2718.3|2722.8|2716.8|2725|2719|2722.8|2716.8|16
1635728820000|2021-11-01 01:07:00|2723.3|2717.3|2721.3|2715.3|2723.5|2717.5|2721|2715|10
1635728830000|2021-11-01 01:07:10|2721.8|2715.8|2723.3|2717.3|2723.3|2717.3|2721.8|2715.8|15
1635728840000|2021-11-01 01:07:20|2723.8|2717.8|2723.3|2717.3|2725.5|2719.5|2722.8|2716.8|16
1635728850000|2021-11-01 01:07:30|2723|2717|2724|2718|2724|2718|2722.3|2716.3|9
1635728860000|2021-11-01 01:07:40|2723.8|2717.8|2724.3|2718.3|2724.3|2718.3|2722.3|2716.3|15
1635728870000|2021-11-01 01:07:50|2723.8|2717.8|2725.8|2719.8|2725.8|2719.8|2723.3|2717.3|16
1635728880000|2021-11-01 01:08:00|2725.3|2719.3|2725.8|2719.8|2725.8|2719.8|2724|2718|17
1635728890000|2021-11-01 01:08:10|2726|2720|2726.8|2720.8|2727.8|2721.8|2725.8|2719.8|15
1635728900000|2021-11-01 01:08:20|2727|2721|2730|2724|2730|2724|2727|2721|24
1635728910000|2021-11-01 01:08:30|2729|2723|2730|2724|2730|2724|2728.8|2722.8|11
1635728920000|2021-11-01 01:08:40|2729.8|2723.8|2728.8|2722.8|2730|2724|2728.8|2722.8|11
1635728930000|2021-11-01 01:08:50|2728.3|2722.3|2727.8|2721.8|2728.3|2722.3|2727.8|2721.8|11
1635728940000|2021-11-01 01:09:00|2728|2722|2730.3|2724.3|2730.5|2724.5|2728|2722|12
1635728950000|2021-11-01 01:09:10|2729.5|2723.5|2729|2723|2730.3|2724.3|2728.3|2722.3|16
1635728960000|2021-11-01 01:09:20|2729.3|2723.3|2731.3|2725.3|2731.3|2725.3|2728.5|2722.5|13
1635728970000|2021-11-01 01:09:30|2731|2725|2727.8|2721.8|2731|2725|2727.8|2721.8|16
1635728980000|2021-11-01 01:09:40|2727.5|2721.5|2725.8|2719.8|2727.5|2721.5|2725.5|2719.5|14
1635728990000|2021-11-01 01:09:50|2726|2720|2724.8|2718.8|2728|2722|2724.8|2718.8|16
1635729000000|2021-11-01 01:10:00|2724.3|2718.3|2724|2718|2724.3|2718.3|2723.5|2717.5|10
1635729010000|2021-11-01 01:10:10|2724.3|2718.3|2724|2718|2724.3|2718.3|2724|2718|6
1635729020000|2021-11-01 01:10:20|2724.3|2718.3|2725.3|2719.3|2726.5|2720.5|2724.3|2718.3|21
1635729030000|2021-11-01 01:10:30|2725.5|2719.5|2725.8|2719.8|2727.5|2721.5|2725.5|2719.5|13
1635729040000|2021-11-01 01:10:40|2725.5|2719.5|2727|2721|2727.8|2721.8|2725|2719|11
1635729050000|2021-11-01 01:10:50|2727.8|2721.8|2725.3|2719.3|2727.8|2721.8|2724.8|2718.8|13
1635729060000|2021-11-01 01:11:00|2725|2719|2723.8|2717.8|2725|2719|2723.5|2717.5|9
1635729070000|2021-11-01 01:11:10|2724|2718|2725.8|2719.8|2726|2720|2724|2718|7
1635729080000|2021-11-01 01:11:20|2725.5|2719.5|2726|2720|2727.5|2721.5|2725.3|2719.3|15
1635729090000|2021-11-01 01:11:30|2726.3|2720.3|2726.8|2720.8|2727|2721|2726|2720|13
1635729100000|2021-11-01 01:11:40|2726.5|2720.5|2725.8|2719.8|2726.8|2720.8|2725.8|2719.8|10
1635729110000|2021-11-01 01:11:50|2726|2720|2725.8|2719.8|2727.3|2721.3|2725.8|2719.8|15
1635729120000|2021-11-01 01:12:00|2725.5|2719.5|2723.5|2717.5|2725.8|2719.8|2723.3|2717.3|10
1635729130000|2021-11-01 01:12:10|2723.3|2717.3|2725.3|2719.3|2725.8|2719.8|2723.3|2717.3|10
1635729140000|2021-11-01 01:12:20|2725|2719|2726.3|2720.3|2726.8|2720.8|2725|2719|15
1635729150000|2021-11-01 01:12:30|2726.5|2720.5|2727|2721|2728.3|2722.3|2726.5|2720.5|10
1635729160000|2021-11-01 01:12:40|2726.8|2720.8|2727|2721|2727|2721|2726.5|2720.5|8
1635729170000|2021-11-01 01:12:50|2726.8|2720.8|2725.3|2719.3|2727|2721|2725.3|2719.3|11
1635729180000|2021-11-01 01:13:00|2725|2719|2725.3|2719.3|2725.8|2719.8|2724|2718|19
1635729190000|2021-11-01 01:13:10|2725.5|2719.5|2728|2722|2728|2722|2725.5|2719.5|15
1635729200000|2021-11-01 01:13:20|2727.5|2721.5|2727.5|2721.5|2727.8|2721.8|2727.3|2721.3|15
1635729210000|2021-11-01 01:13:30|2727.3|2721.3|2727.3|2721.3|2727.5|2721.5|2727|2721|7
1635729220000|2021-11-01 01:13:40|2727|2721|2728.5|2722.5|2728.5|2722.5|2727|2721|17
1635729230000|2021-11-01 01:13:50|2728.3|2722.3|2729|2723|2729.5|2723.5|2727.8|2721.8|14
1635729240000|2021-11-01 01:14:00|2728.8|2722.8|2727.5|2721.5|2728.8|2722.8|2727.5|2721.5|11
1635729250000|2021-11-01 01:14:10|2727.8|2721.8|2729|2723|2729|2723|2727.3|2721.3|18
1635729260000|2021-11-01 01:14:20|2728.8|2722.8|2727.8|2721.8|2729|2723|2727.8|2721.8|10
1635729270000|2021-11-01 01:14:30|2728|2722|2728.3|2722.3|2728.3|2722.3|2727.8|2721.8|4
1635729280000|2021-11-01 01:14:40|2728.5|2722.5|2727.5|2721.5|2728.5|2722.5|2727.5|2721.5|9
1635729290000|2021-11-01 01:14:50|2727.3|2721.3|2725.8|2719.8|2727.3|2721.3|2725.5|2719.5|9
1635729300000|2021-11-01 01:15:00|2725.5|2719.5|2725.5|2719.5|2726.8|2720.8|2725|2719|12
1635729310000|2021-11-01 01:15:10|2725.8|2719.8|2726.3|2720.3|2726.3|2720.3|2725|2719|12
1635729320000|2021-11-01 01:15:20|2726|2720|2725.8|2719.8|2726.3|2720.3|2725.3|2719.3|15
1635729330000|2021-11-01 01:15:30|2726|2720|2724.3|2718.3|2726.3|2720.3|2724.3|2718.3|10
1635729340000|2021-11-01 01:15:40|2724|2718|2723.8|2717.8|2724.5|2718.5|2723.8|2717.8|5
1635729350000|2021-11-01 01:15:50|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.3|2717.3|5
1635729360000|2021-11-01 01:16:00|2724|2718|2723.3|2717.3|2724.5|2718.5|2722.8|2716.8|8
1635729370000|2021-11-01 01:16:10|2722.8|2716.8|2722|2716|2723.3|2717.3|2721.5|2715.5|14
1635729380000|2021-11-01 01:16:20|2722.3|2716.3|2721.3|2715.3|2722.3|2716.3|2721.3|2715.3|13
1635729390000|2021-11-01 01:16:30|2721|2715|2721.3|2715.3|2721.5|2715.5|2721|2715|4
1635729400000|2021-11-01 01:16:40|2721.5|2715.5|2720.8|2714.8|2721.5|2715.5|2720.8|2714.8|6
1635729410000|2021-11-01 01:16:50|2721|2715|2721.5|2715.5|2721.5|2715.5|2720.8|2714.8|7
1635729420000|2021-11-01 01:17:00|2721|2715|2722.5|2716.5|2723.8|2717.8|2721|2715|15
1635729430000|2021-11-01 01:17:10|2723|2717|2723|2717|2723|2717|2722.5|2716.5|6
1635729440000|2021-11-01 01:17:20|2722.8|2716.8|2720.5|2714.5|2723|2717|2720|2714|12
1635729450000|2021-11-01 01:17:30|2721.3|2715.3|2721|2715|2721.3|2715.3|2721|2715|2
1635729460000|2021-11-01 01:17:40|2720.8|2714.8|2720.3|2714.3|2720.8|2714.8|2720.3|2714.3|9
1635729470000|2021-11-01 01:17:50|2720.5|2714.5|2719.8|2713.8|2720.5|2714.5|2719.8|2713.8|6
1635729480000|2021-11-01 01:18:00|2720|2714|2719|2713|2720.5|2714.5|2718|2712|12
1635729490000|2021-11-01 01:18:10|2719.5|2713.5|2720|2714|2720|2714|2718.5|2712.5|10
1635729500000|2021-11-01 01:18:20|2719.8|2713.8|2719.5|2713.5|2720|2714|2719.3|2713.3|12
1635729510000|2021-11-01 01:18:30|2718.8|2712.8|2720|2714|2721.3|2715.3|2718.8|2712.8|13
1635729520000|2021-11-01 01:18:40|2720.3|2714.3|2721|2715|2721|2715|2720.3|2714.3|4
1635729530000|2021-11-01 01:18:50|2721.5|2715.5|2721|2715|2722|2716|2720.5|2714.5|9
1635729540000|2021-11-01 01:19:00|2720.8|2714.8|2719|2713|2720.8|2714.8|2719|2713|5
1635729550000|2021-11-01 01:19:10|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719|2713|12
1635729560000|2021-11-01 01:19:20|2719.3|2713.3|2721.5|2715.5|2721.5|2715.5|2719.3|2713.3|16
1635729570000|2021-11-01 01:19:30|2721.8|2715.8|2722.3|2716.3|2723|2717|2721.5|2715.5|7
1635729580000|2021-11-01 01:19:40|2722|2716|2720.5|2714.5|2722|2716|2720.5|2714.5|4
1635729590000|2021-11-01 01:19:50|2720.8|2714.8|2721|2715|2721.8|2715.8|2720.8|2714.8|5
1635729600000|2021-11-01 01:20:00|2721.3|2715.3|2720.3|2714.3|2721.5|2715.5|2720.3|2714.3|16
1635729610000|2021-11-01 01:20:10|2720|2714|2720.3|2714.3|2722|2716|2719.8|2713.8|16
1635729620000|2021-11-01 01:20:20|2720|2714|2720.3|2714.3|2720.8|2714.8|2719.8|2713.8|12
1635729630000|2021-11-01 01:20:30|2720|2714|2719.5|2713.5|2721.8|2715.8|2719.5|2713.5|14
1635729640000|2021-11-01 01:20:40|2719.8|2713.8|2720|2714|2720.8|2714.8|2719.3|2713.3|11
1635729650000|2021-11-01 01:20:50|2719.8|2713.8|2719.3|2713.3|2720|2714|2718.3|2712.3|17
1635729660000|2021-11-01 01:21:00|2719.5|2713.5|2719.8|2713.8|2721|2715|2719.3|2713.3|14
1635729670000|2021-11-01 01:21:10|2720|2714|2719.5|2713.5|2720|2714|2719.5|2713.5|5
1635729680000|2021-11-01 01:21:20|2719.8|2713.8|2719|2713|2719.8|2713.8|2718.8|2712.8|8
1635729690000|2021-11-01 01:21:30|2718.8|2712.8|2718.3|2712.3|2719|2713|2718.3|2712.3|5
1635729700000|2021-11-01 01:21:40|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635729710000|2021-11-01 01:21:50|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1635729720000|2021-11-01 01:22:00|2718|2712|2718|2712|2718.3|2712.3|2717.5|2711.5|5
1635729730000|2021-11-01 01:22:10|2718.3|2712.3|2718.8|2712.8|2718.8|2712.8|2718|2712|4
1635729740000|2021-11-01 01:22:20|2719|2713|2719|2713|2719|2713|2719|2713|1
1635729750000|2021-11-01 01:22:30|2719.3|2713.3|2719.8|2713.8|2719.8|2713.8|2719.3|2713.3|3
1635729760000|2021-11-01 01:22:40|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1635729770000|2021-11-01 01:22:50|2720|2714|2722.5|2716.5|2722.5|2716.5|2720|2714|12
1635729780000|2021-11-01 01:23:00|2722.3|2716.3|2722|2716|2722.3|2716.3|2721.8|2715.8|4
1635729790000|2021-11-01 01:23:10|2722.3|2716.3|2723|2717|2723.3|2717.3|2722.3|2716.3|6
1635729800000|2021-11-01 01:23:20|2722.8|2716.8|2724|2718|2724|2718|2722.8|2716.8|6
1635729810000|2021-11-01 01:23:30|2724.5|2718.5|2724.5|2718.5|2724.8|2718.8|2724.3|2718.3|7
1635729820000|2021-11-01 01:23:40|2724.3|2718.3|2724.5|2718.5|2724.8|2718.8|2724.3|2718.3|8
1635729830000|2021-11-01 01:23:50|2724.3|2718.3|2724.5|2718.5|2724.8|2718.8|2724.3|2718.3|4
1635729840000|2021-11-01 01:24:00|2724.3|2718.3|2724.3|2718.3|2724.5|2718.5|2724|2718|5
1635729850000|2021-11-01 01:24:10|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|2
1635729860000|2021-11-01 01:24:20|2724.5|2718.5|2725.8|2719.8|2725.8|2719.8|2724.5|2718.5|6
1635729880000|2021-11-01 01:24:40|2725.5|2719.5|2727|2721|2727|2721|2725.5|2719.5|6
1635729890000|2021-11-01 01:24:50|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|4
1635729900000|2021-11-01 01:25:00|2726.8|2720.8|2728|2722|2728|2722|2726.8|2720.8|6
1635729910000|2021-11-01 01:25:10|2728.3|2722.3|2730.3|2724.3|2731|2725|2728.3|2722.3|8
1635729920000|2021-11-01 01:25:20|2730.5|2724.5|2730.8|2724.8|2731.5|2725.5|2730.5|2724.5|7
1635729930000|2021-11-01 01:25:30|2731|2725|2731.3|2725.3|2731.3|2725.3|2730|2724|8
1635729940000|2021-11-01 01:25:40|2731.5|2725.5|2730.5|2724.5|2732.5|2726.5|2730.3|2724.3|12
1635729950000|2021-11-01 01:25:50|2730.8|2724.8|2732.5|2726.5|2732.5|2726.5|2730.8|2724.8|6
1635729960000|2021-11-01 01:26:00|2732.3|2726.3|2732|2726|2733.3|2727.3|2732|2726|8
1635729970000|2021-11-01 01:26:10|2731.5|2725.5|2732.3|2726.3|2732.3|2726.3|2731.5|2725.5|8
1635729980000|2021-11-01 01:26:20|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1635729990000|2021-11-01 01:26:30|2732.5|2726.5|2732.5|2726.5|2734|2728|2732.5|2726.5|11
1635730000000|2021-11-01 01:26:40|2732.8|2726.8|2733|2727|2733.5|2727.5|2732.8|2726.8|13
1635730010000|2021-11-01 01:26:50|2733.5|2727.5|2732.5|2726.5|2733.5|2727.5|2732.3|2726.3|9
1635730020000|2021-11-01 01:27:00|2732.3|2726.3|2732|2726|2732.3|2726.3|2731|2725|10
1635730030000|2021-11-01 01:27:10|2731.8|2725.8|2733|2727|2733.5|2727.5|2731.3|2725.3|15
1635730040000|2021-11-01 01:27:20|2733.3|2727.3|2733.8|2727.8|2734.5|2728.5|2733.3|2727.3|12
1635730050000|2021-11-01 01:27:30|2734|2728|2734.5|2728.5|2734.8|2728.8|2734|2728|10
1635730060000|2021-11-01 01:27:40|2734.3|2728.3|2734.8|2728.8|2735|2729|2734.3|2728.3|6
1635730070000|2021-11-01 01:27:50|2734.5|2728.5|2735|2729|2735|2729|2734.5|2728.5|3
1635730080000|2021-11-01 01:28:00|2734.8|2728.8|2733.3|2727.3|2734.8|2728.8|2733|2727|16
1635730090000|2021-11-01 01:28:10|2733|2727|2731.8|2725.8|2733|2727|2731.8|2725.8|12
1635730100000|2021-11-01 01:28:20|2731.5|2725.5|2731.5|2725.5|2732.5|2726.5|2731.3|2725.3|9
1635730110000|2021-11-01 01:28:30|2732|2726|2732.5|2726.5|2732.5|2726.5|2730.8|2724.8|12
1635730120000|2021-11-01 01:28:40|2732.8|2726.8|2731|2725|2732.8|2726.8|2730.8|2724.8|14
1635730130000|2021-11-01 01:28:50|2730.8|2724.8|2731.5|2725.5|2732|2726|2730.3|2724.3|17
1635730140000|2021-11-01 01:29:00|2731.8|2725.8|2729.3|2723.3|2732|2726|2729.3|2723.3|14
1635730150000|2021-11-01 01:29:10|2729.5|2723.5|2729.5|2723.5|2730.3|2724.3|2729|2723|10
1635730160000|2021-11-01 01:29:20|2729.8|2723.8|2729.5|2723.5|2731|2725|2729.3|2723.3|12
1635730170000|2021-11-01 01:29:30|2729.8|2723.8|2731|2725|2731|2725|2729|2723|14
1635730180000|2021-11-01 01:29:40|2730.8|2724.8|2729.3|2723.3|2730.8|2724.8|2729.3|2723.3|7
1635730190000|2021-11-01 01:29:50|2729.5|2723.5|2731.8|2725.8|2731.8|2725.8|2729|2723|13
1635730200000|2021-11-01 01:30:00|2731.3|2725.3|2728.5|2722.5|2731.3|2725.3|2728.5|2722.5|16
1635730210000|2021-11-01 01:30:10|2728.8|2722.8|2728.8|2722.8|2729.5|2723.5|2728.5|2722.5|13
1635730220000|2021-11-01 01:30:20|2728.5|2722.5|2729.5|2723.5|2729.5|2723.5|2728.5|2722.5|12
1635730230000|2021-11-01 01:30:30|2729.8|2723.8|2730|2724|2730.3|2724.3|2729.5|2723.5|6
1635730240000|2021-11-01 01:30:40|2729.8|2723.8|2728|2722|2729.8|2723.8|2728|2722|10
1635730250000|2021-11-01 01:30:50|2727.5|2721.5|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|3
1635730260000|2021-11-01 01:31:00|2727|2721|2725|2719|2727|2721|2725|2719|11
1635730280000|2021-11-01 01:31:20|2724.8|2718.8|2722|2716|2724.8|2718.8|2722|2716|6
1635730290000|2021-11-01 01:31:30|2722.3|2716.3|2725|2719|2725|2719|2722.3|2716.3|13
1635730300000|2021-11-01 01:31:40|2725.3|2719.3|2722.8|2716.8|2725.3|2719.3|2722.8|2716.8|10
1635730310000|2021-11-01 01:31:50|2723|2717|2722.3|2716.3|2723|2717|2722.3|2716.3|4
1635730320000|2021-11-01 01:32:00|2722.5|2716.5|2722.3|2716.3|2722.8|2716.8|2722.3|2716.3|3
1635730330000|2021-11-01 01:32:10|2722|2716|2722.3|2716.3|2722.3|2716.3|2720.8|2714.8|6
1635730340000|2021-11-01 01:32:20|2722.5|2716.5|2722.3|2716.3|2722.5|2716.5|2722.3|2716.3|6
1635730350000|2021-11-01 01:32:30|2722.5|2716.5|2723|2717|2723|2717|2722|2716|5
1635730360000|2021-11-01 01:32:40|2723.3|2717.3|2722.5|2716.5|2723.8|2717.8|2722.5|2716.5|9
1635730370000|2021-11-01 01:32:50|2722.8|2716.8|2725|2719|2725|2719|2722.5|2716.5|14
1635730380000|2021-11-01 01:33:00|2724.8|2718.8|2726.8|2720.8|2727.3|2721.3|2724.5|2718.5|13
1635730390000|2021-11-01 01:33:10|2727|2721|2726.8|2720.8|2728|2722|2726.8|2720.8|7
1635730400000|2021-11-01 01:33:20|2727|2721|2727.3|2721.3|2727.5|2721.5|2726.8|2720.8|7
1635730410000|2021-11-01 01:33:30|2727.5|2721.5|2727.8|2721.8|2728|2722|2727.5|2721.5|3
1635730420000|2021-11-01 01:33:40|2728|2722|2727.5|2721.5|2729|2723|2727.5|2721.5|12
1635730430000|2021-11-01 01:33:50|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635730440000|2021-11-01 01:34:00|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635730450000|2021-11-01 01:34:10|2727.3|2721.3|2727.5|2721.5|2727.8|2721.8|2726.8|2720.8|8
1635730460000|2021-11-01 01:34:20|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|6
1635730470000|2021-11-01 01:34:30|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|4
1635730480000|2021-11-01 01:34:40|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.3|2721.3|4
1635730490000|2021-11-01 01:34:50|2727.3|2721.3|2727.8|2721.8|2727.8|2721.8|2727.3|2721.3|9
1635730500000|2021-11-01 01:35:00|2727.5|2721.5|2728.3|2722.3|2728.5|2722.5|2727.5|2721.5|8
1635730510000|2021-11-01 01:35:10|2728|2722|2728.5|2722.5|2729|2723|2728|2722|6
1635730520000|2021-11-01 01:35:20|2728.8|2722.8|2729|2723|2729|2723|2728.5|2722.5|5
1635730530000|2021-11-01 01:35:30|2729.3|2723.3|2730|2724|2730|2724|2729.3|2723.3|5
1635730540000|2021-11-01 01:35:40|2730.3|2724.3|2730|2724|2730.3|2724.3|2729.8|2723.8|8
1635730550000|2021-11-01 01:35:50|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730|2724|3
1635730560000|2021-11-01 01:36:00|2730|2724|2728|2722|2730|2724|2727.8|2721.8|11
1635730570000|2021-11-01 01:36:10|2728.3|2722.3|2728|2722|2728.8|2722.8|2727.8|2721.8|9
1635730580000|2021-11-01 01:36:20|2727.8|2721.8|2728|2722|2728|2722|2727.5|2721.5|8
1635730590000|2021-11-01 01:36:30|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|4
1635730600000|2021-11-01 01:36:40|2727.8|2721.8|2728.3|2722.3|2728.3|2722.3|2727.8|2721.8|7
1635730610000|2021-11-01 01:36:50|2728|2722|2728|2722|2728|2722|2727.8|2721.8|3
1635730620000|2021-11-01 01:37:00|2727.8|2721.8|2728.8|2722.8|2729|2723|2727.8|2721.8|8
1635730630000|2021-11-01 01:37:10|2728.5|2722.5|2729.5|2723.5|2729.8|2723.8|2728.5|2722.5|9
1635730640000|2021-11-01 01:37:20|2729.8|2723.8|2731.3|2725.3|2731.5|2725.5|2729.5|2723.5|7
1635730650000|2021-11-01 01:37:30|2730.8|2724.8|2731.3|2725.3|2731.8|2725.8|2730.8|2724.8|7
1635730660000|2021-11-01 01:37:40|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635730680000|2021-11-01 01:38:00|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635730690000|2021-11-01 01:38:10|2731.5|2725.5|2731.8|2725.8|2732|2726|2731.5|2725.5|4
1635730700000|2021-11-01 01:38:20|2732|2726|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|6
1635730710000|2021-11-01 01:38:30|2732|2726|2731.3|2725.3|2732.3|2726.3|2731.3|2725.3|6
1635730720000|2021-11-01 01:38:40|2731|2725|2733.3|2727.3|2733.3|2727.3|2731|2725|11
1635730740000|2021-11-01 01:39:00|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|4
1635730750000|2021-11-01 01:39:10|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|4
1635730760000|2021-11-01 01:39:20|2733.5|2727.5|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|3
1635730770000|2021-11-01 01:39:30|2733.3|2727.3|2734.3|2728.3|2734.3|2728.3|2733.3|2727.3|4
1635730780000|2021-11-01 01:39:40|2734|2728|2734|2728|2734.3|2728.3|2734|2728|3
1635730790000|2021-11-01 01:39:50|2735.5|2729.5|2736|2730|2736|2730|2735.5|2729.5|5
1635730800000|2021-11-01 01:40:00|2737.5|2731.5|2735.5|2729.5|2737.8|2731.8|2735.3|2729.3|14
1635730810000|2021-11-01 01:40:10|2735.8|2729.8|2736|2730|2736.5|2730.5|2735|2729|16
1635730820000|2021-11-01 01:40:20|2735.8|2729.8|2735.8|2729.8|2736.3|2730.3|2735.5|2729.5|8
1635730830000|2021-11-01 01:40:30|2735.5|2729.5|2736.3|2730.3|2736.5|2730.5|2735.5|2729.5|10
1635730840000|2021-11-01 01:40:40|2736.5|2730.5|2737.5|2731.5|2737.8|2731.8|2736.5|2730.5|9
1635730850000|2021-11-01 01:40:50|2737.8|2731.8|2739.3|2733.3|2739.3|2733.3|2737.8|2731.8|7
1635730860000|2021-11-01 01:41:00|2739|2733|2739.5|2733.5|2739.5|2733.5|2738.8|2732.8|6
1635730870000|2021-11-01 01:41:10|2739.3|2733.3|2738.8|2732.8|2739.3|2733.3|2738.8|2732.8|5
1635730880000|2021-11-01 01:41:20|2738.5|2732.5|2737.8|2731.8|2739|2733|2737.5|2731.5|13
1635730890000|2021-11-01 01:41:30|2737.5|2731.5|2736.5|2730.5|2737.8|2731.8|2736|2730|13
1635730900000|2021-11-01 01:41:40|2736.8|2730.8|2737|2731|2737|2731|2736.5|2730.5|6
1635730910000|2021-11-01 01:41:50|2737.3|2731.3|2738.5|2732.5|2738.8|2732.8|2737.3|2731.3|9
1635730920000|2021-11-01 01:42:00|2738.3|2732.3|2736.8|2730.8|2738.3|2732.3|2735.8|2729.8|13
1635730930000|2021-11-01 01:42:10|2736.5|2730.5|2735.8|2729.8|2736.5|2730.5|2735.5|2729.5|12
1635730940000|2021-11-01 01:42:20|2735.5|2729.5|2734|2728|2737.3|2731.3|2734|2728|20
1635730950000|2021-11-01 01:42:30|2734.5|2728.5|2735|2729|2735|2729|2734.5|2728.5|6
1635730960000|2021-11-01 01:42:40|2734.8|2728.8|2735.5|2729.5|2736.3|2730.3|2734|2728|12
1635730970000|2021-11-01 01:42:50|2735.3|2729.3|2734.5|2728.5|2735.5|2729.5|2734.5|2728.5|6
1635730980000|2021-11-01 01:43:00|2734.8|2728.8|2734.5|2728.5|2735.3|2729.3|2734.5|2728.5|7
1635730990000|2021-11-01 01:43:10|2734.8|2728.8|2734.3|2728.3|2735|2729|2734.3|2728.3|5
1635731000000|2021-11-01 01:43:20|2734.5|2728.5|2734|2728|2734.5|2728.5|2734|2728|3
1635731010000|2021-11-01 01:43:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635731020000|2021-11-01 01:43:40|2735|2729|2735.5|2729.5|2735.5|2729.5|2735|2729|7
1635731030000|2021-11-01 01:43:50|2735.3|2729.3|2734|2728|2735.3|2729.3|2734|2728|8
1635731040000|2021-11-01 01:44:00|2733.8|2727.8|2733.3|2727.3|2734|2728|2733.3|2727.3|5
1635731050000|2021-11-01 01:44:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732|2726|4
1635731060000|2021-11-01 01:44:20|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|3
1635731070000|2021-11-01 01:44:30|2732|2726|2734.3|2728.3|2734.3|2728.3|2732|2726|7
1635731080000|2021-11-01 01:44:40|2734.5|2728.5|2736|2730|2736|2730|2734.5|2728.5|8
1635731090000|2021-11-01 01:44:50|2735.8|2729.8|2735|2729|2735.8|2729.8|2734.5|2728.5|7
1635731100000|2021-11-01 01:45:00|2735.3|2729.3|2733.5|2727.5|2735.5|2729.5|2733.5|2727.5|9
1635731110000|2021-11-01 01:45:10|2733|2727|2732.8|2726.8|2733.5|2727.5|2732.3|2726.3|14
1635731120000|2021-11-01 01:45:20|2733|2727|2733|2727|2733.5|2727.5|2732.5|2726.5|11
1635731130000|2021-11-01 01:45:30|2734|2728|2733|2727|2734.5|2728.5|2733|2727|12
1635731140000|2021-11-01 01:45:40|2733.3|2727.3|2734.5|2728.5|2734.5|2728.5|2732.5|2726.5|11
1635731150000|2021-11-01 01:45:50|2734|2728|2734|2728|2734.3|2728.3|2733|2727|10
1635731160000|2021-11-01 01:46:00|2734.5|2728.5|2735.5|2729.5|2735.5|2729.5|2734.3|2728.3|6
1635731170000|2021-11-01 01:46:10|2735.8|2729.8|2736.5|2730.5|2736.5|2730.5|2735.5|2729.5|7
1635731200000|2021-11-01 01:46:40|2736.3|2730.3|2737|2731|2737|2731|2735.5|2729.5|7
1635731210000|2021-11-01 01:46:50|2736.8|2730.8|2736.5|2730.5|2736.8|2730.8|2736|2730|4
1635731220000|2021-11-01 01:47:00|2736.3|2730.3|2733.5|2727.5|2736.3|2730.3|2733.3|2727.3|16
1635731230000|2021-11-01 01:47:10|2734|2728|2733.5|2727.5|2734|2728|2732.5|2726.5|18
1635731240000|2021-11-01 01:47:20|2733|2727|2734.5|2728.5|2734.5|2728.5|2733|2727|6
1635731250000|2021-11-01 01:47:30|2734.8|2728.8|2736|2730|2736.5|2730.5|2734.8|2728.8|13
1635731260000|2021-11-01 01:47:40|2735.8|2729.8|2734.5|2728.5|2735.8|2729.8|2734.5|2728.5|13
1635731270000|2021-11-01 01:47:50|2734.8|2728.8|2734.5|2728.5|2735|2729|2734|2728|14
1635731280000|2021-11-01 01:48:00|2734.3|2728.3|2735.5|2729.5|2735.5|2729.5|2734|2728|7
1635731290000|2021-11-01 01:48:10|2735.3|2729.3|2734.5|2728.5|2735.5|2729.5|2734.5|2728.5|11
1635731300000|2021-11-01 01:48:20|2734.8|2728.8|2734|2728|2734.8|2728.8|2734|2728|6
1635731310000|2021-11-01 01:48:30|2734.5|2728.5|2733.5|2727.5|2734.8|2728.8|2733.5|2727.5|7
1635731320000|2021-11-01 01:48:40|2733.3|2727.3|2733|2727|2733.3|2727.3|2732.8|2726.8|6
1635731330000|2021-11-01 01:48:50|2732.8|2726.8|2733.5|2727.5|2733.5|2727.5|2732.5|2726.5|11
1635731340000|2021-11-01 01:49:00|2733.3|2727.3|2732|2726|2733.5|2727.5|2732|2726|9
1635731350000|2021-11-01 01:49:10|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635731370000|2021-11-01 01:49:30|2732|2726|2730.8|2724.8|2732|2726|2730.8|2724.8|7
1635731380000|2021-11-01 01:49:40|2731.5|2725.5|2730.8|2724.8|2732.3|2726.3|2730.5|2724.5|13
1635731390000|2021-11-01 01:49:50|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731|2725|12
1635731400000|2021-11-01 01:50:00|2731.3|2725.3|2731.8|2725.8|2732|2726|2731.3|2725.3|5
1635731410000|2021-11-01 01:50:10|2731.5|2725.5|2731.5|2725.5|2731.8|2725.8|2731.3|2725.3|7
1635731420000|2021-11-01 01:50:20|2731.8|2725.8|2730.8|2724.8|2731.8|2725.8|2730.5|2724.5|8
1635731430000|2021-11-01 01:50:30|2730.5|2724.5|2730|2724|2732.8|2726.8|2730|2724|17
1635731440000|2021-11-01 01:50:40|2730.3|2724.3|2730.3|2724.3|2731.8|2725.8|2730|2724|12
1635731450000|2021-11-01 01:50:50|2730.5|2724.5|2728|2722|2730.5|2724.5|2728|2722|15
1635731460000|2021-11-01 01:51:00|2728.5|2722.5|2729.3|2723.3|2730|2724|2727.8|2721.8|16
1635731470000|2021-11-01 01:51:10|2729|2723|2727.5|2721.5|2729.3|2723.3|2727.5|2721.5|16
1635731480000|2021-11-01 01:51:20|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|6
1635731490000|2021-11-01 01:51:30|2727|2721|2727.3|2721.3|2728.3|2722.3|2727|2721|13
1635731500000|2021-11-01 01:51:40|2727.5|2721.5|2727.3|2721.3|2728|2722|2727.3|2721.3|9
1635731510000|2021-11-01 01:51:50|2727.5|2721.5|2728.5|2722.5|2728.5|2722.5|2727.3|2721.3|10
1635731520000|2021-11-01 01:52:00|2728.3|2722.3|2728.5|2722.5|2729|2723|2728|2722|14
1635731530000|2021-11-01 01:52:10|2728.8|2722.8|2729|2723|2729|2723|2728.5|2722.5|10
1635731540000|2021-11-01 01:52:20|2728.8|2722.8|2728.5|2722.5|2729|2723|2728|2722|12
1635731550000|2021-11-01 01:52:30|2728.8|2722.8|2729|2723|2729|2723|2727.5|2721.5|8
1635731560000|2021-11-01 01:52:40|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1635731570000|2021-11-01 01:52:50|2729.3|2723.3|2728.8|2722.8|2729.3|2723.3|2728.8|2722.8|3
1635731580000|2021-11-01 01:53:00|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|2
1635731590000|2021-11-01 01:53:10|2729|2723|2729.5|2723.5|2729.5|2723.5|2728|2722|12
1635731600000|2021-11-01 01:53:20|2729.8|2723.8|2730|2724|2730|2724|2729|2723|9
1635731610000|2021-11-01 01:53:30|2729.5|2723.5|2730|2724|2730.3|2724.3|2729.5|2723.5|7
1635731620000|2021-11-01 01:53:40|2730.5|2724.5|2731|2725|2731|2725|2730|2724|10
1635731630000|2021-11-01 01:53:50|2731.3|2725.3|2732|2726|2732|2726|2731.3|2725.3|7
1635731640000|2021-11-01 01:54:00|2731.8|2725.8|2732.5|2726.5|2732.5|2726.5|2731.5|2725.5|12
1635731650000|2021-11-01 01:54:10|2733.3|2727.3|2733|2727|2733.3|2727.3|2732.5|2726.5|7
1635731660000|2021-11-01 01:54:20|2733.5|2727.5|2733.8|2727.8|2734|2728|2733|2727|8
1635731670000|2021-11-01 01:54:30|2733.5|2727.5|2734.5|2728.5|2734.5|2728.5|2733.3|2727.3|8
1635731680000|2021-11-01 01:54:40|2734.8|2728.8|2733.8|2727.8|2734.8|2728.8|2733.8|2727.8|5
1635731690000|2021-11-01 01:54:50|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733|2727|3
1635731700000|2021-11-01 01:55:00|2733.5|2727.5|2735.8|2729.8|2735.8|2729.8|2733.5|2727.5|12
1635731710000|2021-11-01 01:55:10|2735.5|2729.5|2736.5|2730.5|2736.5|2730.5|2735|2729|10
1635731720000|2021-11-01 01:55:20|2736.8|2730.8|2737.3|2731.3|2738|2732|2736.5|2730.5|13
1635731730000|2021-11-01 01:55:30|2737|2731|2738.5|2732.5|2739|2733|2737|2731|12
1635731740000|2021-11-01 01:55:40|2739|2733|2739.5|2733.5|2739.8|2733.8|2739|2733|9
1635731750000|2021-11-01 01:55:50|2739.3|2733.3|2739.5|2733.5|2740|2734|2738.8|2732.8|7
1635731760000|2021-11-01 01:56:00|2739.3|2733.3|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|8
1635731770000|2021-11-01 01:56:10|2738|2732|2737|2731|2739|2733|2737|2731|7
1635731780000|2021-11-01 01:56:20|2737.3|2731.3|2736.5|2730.5|2737.5|2731.5|2736.5|2730.5|4
1635731790000|2021-11-01 01:56:30|2736.8|2730.8|2738|2732|2738.5|2732.5|2736.8|2730.8|13
1635731800000|2021-11-01 01:56:40|2738.3|2732.3|2738|2732|2738.8|2732.8|2738|2732|5
1635731810000|2021-11-01 01:56:50|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2736.5|2730.5|10
1635731820000|2021-11-01 01:57:00|2737.8|2731.8|2738.5|2732.5|2738.5|2732.5|2736.3|2730.3|14
1635731830000|2021-11-01 01:57:10|2738.8|2732.8|2740|2734|2740|2734|2738.5|2732.5|13
1635731840000|2021-11-01 01:57:20|2739.8|2733.8|2740|2734|2740|2734|2739.5|2733.5|3
1635731850000|2021-11-01 01:57:30|2740.3|2734.3|2740|2734|2740.5|2734.5|2739.5|2733.5|7
1635731860000|2021-11-01 01:57:40|2740.3|2734.3|2739|2733|2740.3|2734.3|2738.5|2732.5|16
1635731870000|2021-11-01 01:57:50|2738.8|2732.8|2738.5|2732.5|2739|2733|2738|2732|9
1635731880000|2021-11-01 01:58:00|2738.3|2732.3|2740.3|2734.3|2741|2735|2738|2732|14
1635731890000|2021-11-01 01:58:10|2741.5|2735.5|2742|2736|2742.5|2736.5|2741.5|2735.5|5
1635731900000|2021-11-01 01:58:20|2741.3|2735.3|2741.5|2735.5|2742|2736|2741|2735|14
1635731910000|2021-11-01 01:58:30|2741.3|2735.3|2742.3|2736.3|2742.5|2736.5|2739.8|2733.8|21
1635731920000|2021-11-01 01:58:40|2742.5|2736.5|2744.3|2738.3|2744.3|2738.3|2742.5|2736.5|8
1635731930000|2021-11-01 01:58:50|2745|2739|2743.5|2737.5|2745.3|2739.3|2743|2737|7
1635731940000|2021-11-01 01:59:00|2744|2738|2744|2738|2745|2739|2743.5|2737.5|10
1635731950000|2021-11-01 01:59:10|2745|2739|2744.5|2738.5|2745.3|2739.3|2743.8|2737.8|15
1635731960000|2021-11-01 01:59:20|2744.8|2738.8|2745.5|2739.5|2746|2740|2744.8|2738.8|12
1635731970000|2021-11-01 01:59:30|2745|2739|2745.5|2739.5|2745.5|2739.5|2744.5|2738.5|12
1635731980000|2021-11-01 01:59:40|2745.3|2739.3|2744.5|2738.5|2745.5|2739.5|2744.5|2738.5|13
1635731990000|2021-11-01 01:59:50|2744.3|2738.3|2743|2737|2744.3|2738.3|2743|2737|17
1635732000000|2021-11-01 02:00:00|2742.5|2736.5|2742.5|2736.5|2744|2738|2742.5|2736.5|10
1635732010000|2021-11-01 02:00:10|2742.8|2736.8|2741.5|2735.5|2744|2738|2741.5|2735.5|11
1635732020000|2021-11-01 02:00:20|2741.3|2735.3|2741.5|2735.5|2741.5|2735.5|2741|2735|3
1635732030000|2021-11-01 02:00:30|2741.3|2735.3|2740.5|2734.5|2741.3|2735.3|2740.3|2734.3|9
1635732040000|2021-11-01 02:00:40|2740|2734|2740.5|2734.5|2740.5|2734.5|2740|2734|6
1635732050000|2021-11-01 02:00:50|2740.3|2734.3|2739.5|2733.5|2740.3|2734.3|2739.5|2733.5|4
1635732060000|2021-11-01 02:01:00|2739.3|2733.3|2740.5|2734.5|2740.5|2734.5|2739.3|2733.3|6
1635732070000|2021-11-01 02:01:10|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2740.5|2734.5|9
1635732080000|2021-11-01 02:01:20|2741.8|2735.8|2742|2736|2742.5|2736.5|2741.5|2735.5|12
1635732090000|2021-11-01 02:01:30|2742.3|2736.3|2742.5|2736.5|2743|2737|2742|2736|9
1635732100000|2021-11-01 02:01:40|2742.8|2736.8|2743.5|2737.5|2743.8|2737.8|2742.8|2736.8|13
1635732110000|2021-11-01 02:01:50|2743|2737|2743.5|2737.5|2743.5|2737.5|2742.5|2736.5|17
1635732120000|2021-11-01 02:02:00|2743.8|2737.8|2744|2738|2744|2738|2743.5|2737.5|4
1635732130000|2021-11-01 02:02:10|2744.3|2738.3|2744|2738|2744.5|2738.5|2743.5|2737.5|14
1635732140000|2021-11-01 02:02:20|2743.5|2737.5|2743.8|2737.8|2743.8|2737.8|2743|2737|7
1635732150000|2021-11-01 02:02:30|2744|2738|2743.5|2737.5|2744.5|2738.5|2743.5|2737.5|10
1635732160000|2021-11-01 02:02:40|2743.8|2737.8|2745|2739|2745|2739|2743.8|2737.8|14
1635732170000|2021-11-01 02:02:50|2744.8|2738.8|2744.3|2738.3|2745.3|2739.3|2744.3|2738.3|7
1635732180000|2021-11-01 02:03:00|2744|2738|2746.8|2740.8|2747|2741|2743.5|2737.5|16
1635732190000|2021-11-01 02:03:10|2747|2741|2747.3|2741.3|2747.3|2741.3|2747|2741|4
1635732200000|2021-11-01 02:03:20|2747|2741|2748|2742|2748.5|2742.5|2747|2741|10
1635732210000|2021-11-01 02:03:30|2747.8|2741.8|2748.5|2742.5|2748.5|2742.5|2747|2741|9
1635732220000|2021-11-01 02:03:40|2747.8|2741.8|2746.8|2740.8|2748.3|2742.3|2746.8|2740.8|14
1635732230000|2021-11-01 02:03:50|2747|2741|2746.3|2740.3|2747|2741|2746.3|2740.3|11
1635732240000|2021-11-01 02:04:00|2746|2740|2746.5|2740.5|2746.8|2740.8|2745.8|2739.8|8
1635732250000|2021-11-01 02:04:10|2746.3|2740.3|2748|2742|2748.3|2742.3|2746|2740|11
1635732260000|2021-11-01 02:04:20|2748.3|2742.3|2748.3|2742.3|2748.8|2742.8|2747.8|2741.8|7
1635732270000|2021-11-01 02:04:30|2748|2742|2747.5|2741.5|2748.8|2742.8|2747.3|2741.3|10
1635732280000|2021-11-01 02:04:40|2747.8|2741.8|2747|2741|2747.8|2741.8|2746.8|2740.8|7
1635732290000|2021-11-01 02:04:50|2747.3|2741.3|2747.8|2741.8|2748.5|2742.5|2747.3|2741.3|5
1635732300000|2021-11-01 02:05:00|2748.3|2742.3|2748|2742|2749|2743|2748|2742|12
1635732310000|2021-11-01 02:05:10|2748.3|2742.3|2748|2742|2749.3|2743.3|2748|2742|10
1635732320000|2021-11-01 02:05:20|2748.3|2742.3|2748.3|2742.3|2748.8|2742.8|2747.8|2741.8|8
1635732330000|2021-11-01 02:05:30|2748|2742|2748|2742|2748.3|2742.3|2747.3|2741.3|10
1635732340000|2021-11-01 02:05:40|2748.3|2742.3|2749|2743|2749|2743|2748.3|2742.3|8
1635732350000|2021-11-01 02:05:50|2748.8|2742.8|2749.5|2743.5|2749.5|2743.5|2748|2742|11
1635732360000|2021-11-01 02:06:00|2749.8|2743.8|2750|2744|2751|2745|2749.8|2743.8|6
1635732370000|2021-11-01 02:06:10|2749.8|2743.8|2749|2743|2749.8|2743.8|2748|2742|9
1635732380000|2021-11-01 02:06:20|2749.3|2743.3|2748.3|2742.3|2749.3|2743.3|2748.3|2742.3|8
1635732390000|2021-11-01 02:06:30|2748.5|2742.5|2749|2743|2749.3|2743.3|2748|2742|12
1635732400000|2021-11-01 02:06:40|2748.8|2742.8|2748.8|2742.8|2749.3|2743.3|2748.5|2742.5|6
1635732410000|2021-11-01 02:06:50|2748|2742|2749.3|2743.3|2749.3|2743.3|2748|2742|6
1635732420000|2021-11-01 02:07:00|2749|2743|2748.5|2742.5|2749|2743|2748.5|2742.5|3
1635732430000|2021-11-01 02:07:10|2748.3|2742.3|2747.5|2741.5|2748.3|2742.3|2747|2741|16
1635732440000|2021-11-01 02:07:20|2747.3|2741.3|2746|2740|2747.3|2741.3|2745.8|2739.8|17
1635732450000|2021-11-01 02:07:30|2746.3|2740.3|2747.5|2741.5|2747.5|2741.5|2746.3|2740.3|15
1635732460000|2021-11-01 02:07:40|2747|2741|2747|2741|2747.5|2741.5|2746.3|2740.3|9
1635732470000|2021-11-01 02:07:50|2747.3|2741.3|2748|2742|2748.8|2742.8|2747.3|2741.3|8
1635732480000|2021-11-01 02:08:00|2747.5|2741.5|2747.8|2741.8|2749|2743|2747.3|2741.3|13
1635732490000|2021-11-01 02:08:10|2747.5|2741.5|2747.8|2741.8|2748.3|2742.3|2746.8|2740.8|10
1635732500000|2021-11-01 02:08:20|2747.5|2741.5|2747.5|2741.5|2747.8|2741.8|2747.3|2741.3|11
1635732510000|2021-11-01 02:08:30|2747.3|2741.3|2746.8|2740.8|2747.3|2741.3|2746.5|2740.5|7
1635732520000|2021-11-01 02:08:40|2746.5|2740.5|2746.8|2740.8|2746.8|2740.8|2746|2740|7
1635732530000|2021-11-01 02:08:50|2746.5|2740.5|2747.8|2741.8|2747.8|2741.8|2746.5|2740.5|7
1635732540000|2021-11-01 02:09:00|2748|2742|2747|2741|2748|2742|2746.8|2740.8|7
1635732550000|2021-11-01 02:09:10|2746.8|2740.8|2746.3|2740.3|2747|2741|2746|2740|9
1635732560000|2021-11-01 02:09:20|2746.5|2740.5|2746.5|2740.5|2747.3|2741.3|2746.5|2740.5|6
1635732570000|2021-11-01 02:09:30|2746.3|2740.3|2747.5|2741.5|2747.8|2741.8|2746|2740|8
1635732580000|2021-11-01 02:09:40|2747.8|2741.8|2747.3|2741.3|2748.3|2742.3|2747.3|2741.3|6
1635732590000|2021-11-01 02:09:50|2747.5|2741.5|2748.3|2742.3|2748.3|2742.3|2747.5|2741.5|10
1635732600000|2021-11-01 02:10:00|2748.5|2742.5|2749.3|2743.3|2749.3|2743.3|2748|2742|10
1635732610000|2021-11-01 02:10:10|2749.5|2743.5|2750.8|2744.8|2750.8|2744.8|2749.5|2743.5|7
1635732620000|2021-11-01 02:10:20|2751|2745|2750.5|2744.5|2751.5|2745.5|2750|2744|11
1635732630000|2021-11-01 02:10:30|2750.8|2744.8|2750|2744|2750.8|2744.8|2750|2744|8
1635732640000|2021-11-01 02:10:40|2749.8|2743.8|2751|2745|2751|2745|2749.8|2743.8|8
1635732650000|2021-11-01 02:10:50|2750.8|2744.8|2750.8|2744.8|2751|2745|2750.5|2744.5|7
1635732660000|2021-11-01 02:11:00|2751|2745|2751|2745|2751.5|2745.5|2750.5|2744.5|9
1635732670000|2021-11-01 02:11:10|2751.3|2745.3|2750|2744|2751.3|2745.3|2750|2744|9
1635732680000|2021-11-01 02:11:20|2750.3|2744.3|2749|2743|2750.3|2744.3|2748.3|2742.3|7
1635732690000|2021-11-01 02:11:30|2748.8|2742.8|2749.8|2743.8|2749.8|2743.8|2748.5|2742.5|8
1635732700000|2021-11-01 02:11:40|2749.5|2743.5|2750.3|2744.3|2750.3|2744.3|2748.8|2742.8|8
1635732710000|2021-11-01 02:11:50|2750|2744|2750|2744|2750|2744|2750|2744|1
1635732720000|2021-11-01 02:12:00|2749.5|2743.5|2748|2742|2749.8|2743.8|2748|2742|11
1635732730000|2021-11-01 02:12:10|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|2747.5|2741.5|1
1635732740000|2021-11-01 02:12:20|2747.8|2741.8|2747.3|2741.3|2748|2742|2747.3|2741.3|7
1635732750000|2021-11-01 02:12:30|2747.8|2741.8|2747|2741|2747.8|2741.8|2746.8|2740.8|8
1635732760000|2021-11-01 02:12:40|2747.3|2741.3|2747.8|2741.8|2747.8|2741.8|2746.3|2740.3|11
1635732770000|2021-11-01 02:12:50|2748|2742|2748.5|2742.5|2749|2743|2748|2742|13
1635732780000|2021-11-01 02:13:00|2748.8|2742.8|2751.3|2745.3|2751.8|2745.8|2748.8|2742.8|12
1635732790000|2021-11-01 02:13:10|2751|2745|2752.3|2746.3|2752.5|2746.5|2750.5|2744.5|11
1635732800000|2021-11-01 02:13:20|2752|2746|2752.3|2746.3|2752.3|2746.3|2751.8|2745.8|6
1635732820000|2021-11-01 02:13:40|2752|2746|2752|2746|2752.3|2746.3|2751|2745|7
1635732830000|2021-11-01 02:13:50|2751.8|2745.8|2751|2745|2752|2746|2750.5|2744.5|6
1635732840000|2021-11-01 02:14:00|2751.3|2745.3|2752|2746|2752|2746|2751.3|2745.3|12
1635732850000|2021-11-01 02:14:10|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|4
1635732860000|2021-11-01 02:14:20|2752.3|2746.3|2753|2747|2753.3|2747.3|2752.3|2746.3|5
1635732870000|2021-11-01 02:14:30|2752.8|2746.8|2753|2747|2753.8|2747.8|2752.5|2746.5|10
1635732880000|2021-11-01 02:14:40|2753.3|2747.3|2753.3|2747.3|2753.5|2747.5|2752.5|2746.5|11
1635732890000|2021-11-01 02:14:50|2753|2747|2752.5|2746.5|2753|2747|2751|2745|10
1635732900000|2021-11-01 02:15:00|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752|2746|3
1635732940000|2021-11-01 02:15:40|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1635732950000|2021-11-01 02:15:50|2752.3|2746.3|2751.5|2745.5|2752.3|2746.3|2751.5|2745.5|2
1635732970000|2021-11-01 02:16:10|2751.3|2745.3|2751|2745|2751.3|2745.3|2751|2745|2
1635732990000|2021-11-01 02:16:30|2750.8|2744.8|2750|2744|2750.8|2744.8|2750|2744|4
1635733020000|2021-11-01 02:17:00|2749.8|2743.8|2750|2744|2750|2744|2749.8|2743.8|2
1635733030000|2021-11-01 02:17:10|2750.3|2744.3|2750|2744|2750.3|2744.3|2750|2744|2
1635733070000|2021-11-01 02:17:50|2750.3|2744.3|2751.8|2745.8|2751.8|2745.8|2750.3|2744.3|2
1635733090000|2021-11-01 02:18:10|2752|2746|2752|2746|2752|2746|2752|2746|1
1635733100000|2021-11-01 02:18:20|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1635733150000|2021-11-01 02:19:10|2752.8|2746.8|2753|2747|2753|2747|2752.8|2746.8|2
1635733200000|2021-11-01 02:20:00|2752.8|2746.8|2752|2746|2752.8|2746.8|2752|2746|2
1635733210000|2021-11-01 02:20:10|2751.5|2745.5|2752|2746|2752|2746|2751.5|2745.5|2
1635733230000|2021-11-01 02:20:30|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1635733250000|2021-11-01 02:20:50|2753|2747|2753|2747|2753|2747|2753|2747|1
1635733260000|2021-11-01 02:21:00|2752.8|2746.8|2751.5|2745.5|2752.8|2746.8|2751.5|2745.5|4
1635733280000|2021-11-01 02:21:20|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751.3|2745.3|2
1635733290000|2021-11-01 02:21:30|2751.8|2745.8|2752|2746|2752|2746|2751.8|2745.8|2
1635733340000|2021-11-01 02:22:20|2751.8|2745.8|2751.5|2745.5|2751.8|2745.8|2751.5|2745.5|2
1635733390000|2021-11-01 02:23:10|2751.8|2745.8|2752|2746|2752|2746|2751.8|2745.8|2
1635733410000|2021-11-01 02:23:30|2752.3|2746.3|2751.8|2745.8|2752.3|2746.3|2751.8|2745.8|3
1635733440000|2021-11-01 02:24:00|2752|2746|2752.5|2746.5|2752.5|2746.5|2752|2746|2
1635733450000|2021-11-01 02:24:10|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|2
1635733540000|2021-11-01 02:25:40|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752.3|2746.3|2
1635733580000|2021-11-01 02:26:20|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|2
1635733630000|2021-11-01 02:27:10|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|2752.3|2746.3|1
1635733650000|2021-11-01 02:27:30|2752.5|2746.5|2752.8|2746.8|2753.8|2747.8|2752.5|2746.5|5
1635733690000|2021-11-01 02:28:10|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|2752.5|2746.5|1
1635733720000|2021-11-01 02:28:40|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|2
1635733730000|2021-11-01 02:28:50|2752.3|2746.3|2753|2747|2753|2747|2752.3|2746.3|4
1635733740000|2021-11-01 02:29:00|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1635733800000|2021-11-01 02:30:00|2753|2747|2756.5|2750.5|2756.5|2750.5|2753|2747|9
1635733810000|2021-11-01 02:30:10|2756.8|2750.8|2757|2751|2758.5|2752.5|2756.5|2750.5|13
1635733820000|2021-11-01 02:30:20|2757.3|2751.3|2758.3|2752.3|2758.3|2752.3|2757|2751|11
1635733830000|2021-11-01 02:30:30|2758|2752|2757.5|2751.5|2758|2752|2756.5|2750.5|15
1635733840000|2021-11-01 02:30:40|2757.3|2751.3|2757|2751|2757.5|2751.5|2756|2750|11
1635733850000|2021-11-01 02:30:50|2756.8|2750.8|2757.5|2751.5|2757.5|2751.5|2756.5|2750.5|10
1635733860000|2021-11-01 02:31:00|2757|2751|2757|2751|2757|2751|2756|2750|11
1635733870000|2021-11-01 02:31:10|2757.3|2751.3|2757.5|2751.5|2758.5|2752.5|2757.3|2751.3|8
1635733880000|2021-11-01 02:31:20|2758|2752|2758.3|2752.3|2758.5|2752.5|2758|2752|9
1635733890000|2021-11-01 02:31:30|2758.5|2752.5|2757.5|2751.5|2758.5|2752.5|2757.5|2751.5|9
1635733900000|2021-11-01 02:31:40|2757.8|2751.8|2757.5|2751.5|2758.3|2752.3|2757.5|2751.5|9
1635733910000|2021-11-01 02:31:50|2757.3|2751.3|2756.5|2750.5|2757.3|2751.3|2756.5|2750.5|4
1635733920000|2021-11-01 02:32:00|2756.3|2750.3|2756|2750|2756.3|2750.3|2755.5|2749.5|9
1635733930000|2021-11-01 02:32:10|2755.8|2749.8|2755.5|2749.5|2756|2750|2754.8|2748.8|15
1635733940000|2021-11-01 02:32:20|2756|2750|2754.5|2748.5|2757|2751|2754.5|2748.5|13
1635733950000|2021-11-01 02:32:30|2754.3|2748.3|2754.5|2748.5|2755|2749|2754|2748|12
1635733960000|2021-11-01 02:32:40|2754.8|2748.8|2755.5|2749.5|2756|2750|2754.8|2748.8|7
1635733970000|2021-11-01 02:32:50|2755.3|2749.3|2754.5|2748.5|2755.3|2749.3|2754.5|2748.5|7
1635733980000|2021-11-01 02:33:00|2754.8|2748.8|2755.5|2749.5|2755.5|2749.5|2754.5|2748.5|5
1635733990000|2021-11-01 02:33:10|2755.8|2749.8|2755.5|2749.5|2756|2750|2755.5|2749.5|7
1635734000000|2021-11-01 02:33:20|2755.8|2749.8|2756|2750|2756|2750|2755.8|2749.8|2
1635734010000|2021-11-01 02:33:30|2756.3|2750.3|2756.5|2750.5|2757|2751|2756.3|2750.3|5
1635734020000|2021-11-01 02:33:40|2756.8|2750.8|2756.3|2750.3|2757|2751|2756|2750|8
1635734030000|2021-11-01 02:33:50|2756|2750|2754|2748|2756|2750|2754|2748|8
1635734040000|2021-11-01 02:34:00|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2753.5|2747.5|6
1635734050000|2021-11-01 02:34:10|2754.5|2748.5|2755|2749|2755.5|2749.5|2754.5|2748.5|7
1635734060000|2021-11-01 02:34:20|2756|2750|2754.8|2748.8|2756.3|2750.3|2754.8|2748.8|7
1635734070000|2021-11-01 02:34:30|2754.5|2748.5|2753.8|2747.8|2754.5|2748.5|2753.5|2747.5|7
1635734080000|2021-11-01 02:34:40|2753.5|2747.5|2752.5|2746.5|2754|2748|2752.5|2746.5|7
1635734090000|2021-11-01 02:34:50|2752.3|2746.3|2752.5|2746.5|2752.5|2746.5|2752|2746|6
1635734100000|2021-11-01 02:35:00|2752|2746|2753.3|2747.3|2753.3|2747.3|2752|2746|6
1635734110000|2021-11-01 02:35:10|2753|2747|2752.5|2746.5|2753|2747|2752.5|2746.5|3
1635734120000|2021-11-01 02:35:20|2752.3|2746.3|2752|2746|2752.8|2746.8|2752|2746|6
1635734130000|2021-11-01 02:35:30|2751.8|2745.8|2751|2745|2752|2746|2750.8|2744.8|13
1635734140000|2021-11-01 02:35:40|2751.3|2745.3|2751.5|2745.5|2751.5|2745.5|2751|2745|6
1635734150000|2021-11-01 02:35:50|2751.8|2745.8|2752.3|2746.3|2753|2747|2751.8|2745.8|8
1635734160000|2021-11-01 02:36:00|2752|2746|2752.5|2746.5|2752.5|2746.5|2751|2745|9
1635734170000|2021-11-01 02:36:10|2752|2746|2751.5|2745.5|2753|2747|2751.5|2745.5|8
1635734180000|2021-11-01 02:36:20|2751.3|2745.3|2750.5|2744.5|2751.5|2745.5|2750.5|2744.5|14
1635734190000|2021-11-01 02:36:30|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750|2744|7
1635734200000|2021-11-01 02:36:40|2750.8|2744.8|2751.5|2745.5|2751.8|2745.8|2750.8|2744.8|7
1635734210000|2021-11-01 02:36:50|2751.8|2745.8|2751.5|2745.5|2752|2746|2751.5|2745.5|4
1635734220000|2021-11-01 02:37:00|2751.3|2745.3|2751|2745|2751.5|2745.5|2750.5|2744.5|11
1635734230000|2021-11-01 02:37:10|2750.5|2744.5|2749.5|2743.5|2750.5|2744.5|2749.3|2743.3|8
1635734240000|2021-11-01 02:37:20|2749.3|2743.3|2750.3|2744.3|2750.3|2744.3|2748.5|2742.5|14
1635734250000|2021-11-01 02:37:30|2750.5|2744.5|2749|2743|2750.5|2744.5|2748.8|2742.8|14
1635734260000|2021-11-01 02:37:40|2748.8|2742.8|2749|2743|2750|2744|2748.8|2742.8|8
1635734270000|2021-11-01 02:37:50|2748.8|2742.8|2748.5|2742.5|2749|2743|2747.8|2741.8|11
1635734280000|2021-11-01 02:38:00|2748.8|2742.8|2750.5|2744.5|2750.8|2744.8|2748.8|2742.8|11
1635734290000|2021-11-01 02:38:10|2750.8|2744.8|2750.5|2744.5|2751.5|2745.5|2750|2744|12
1635734300000|2021-11-01 02:38:20|2750|2744|2750|2744|2750.5|2744.5|2749.8|2743.8|9
1635734310000|2021-11-01 02:38:30|2749.8|2743.8|2749|2743|2749.8|2743.8|2748.3|2742.3|11
1635734320000|2021-11-01 02:38:40|2749.3|2743.3|2750.3|2744.3|2750.3|2744.3|2749|2743|10
1635734330000|2021-11-01 02:38:50|2750.5|2744.5|2750|2744|2750.5|2744.5|2749.5|2743.5|8
1635734340000|2021-11-01 02:39:00|2750.3|2744.3|2749.5|2743.5|2750.5|2744.5|2748.5|2742.5|17
1635734350000|2021-11-01 02:39:10|2749.3|2743.3|2749|2743|2749.5|2743.5|2749|2743|6
1635734360000|2021-11-01 02:39:20|2749.3|2743.3|2749.5|2743.5|2749.5|2743.5|2749|2743|5
1635734370000|2021-11-01 02:39:30|2749|2743|2748.8|2742.8|2749|2743|2748|2742|7
1635734380000|2021-11-01 02:39:40|2749|2743|2748.5|2742.5|2749|2743|2748.5|2742.5|2
1635734390000|2021-11-01 02:39:50|2748.8|2742.8|2748.5|2742.5|2749|2743|2748.5|2742.5|4
1635734400000|2021-11-01 02:40:00|2748.8|2742.8|2750|2744|2750|2744|2748.8|2742.8|5
1635734410000|2021-11-01 02:40:10|2750.3|2744.3|2750|2744|2750.3|2744.3|2749.8|2743.8|6
1635734420000|2021-11-01 02:40:20|2750.3|2744.3|2750.5|2744.5|2750.5|2744.5|2750.3|2744.3|2
1635734430000|2021-11-01 02:40:30|2750.3|2744.3|2749.8|2743.8|2751|2745|2749.8|2743.8|9
1635734440000|2021-11-01 02:40:40|2749.5|2743.5|2750.5|2744.5|2751|2745|2749.5|2743.5|8
1635734450000|2021-11-01 02:40:50|2750.8|2744.8|2751|2745|2751.8|2745.8|2750.8|2744.8|10
1635734460000|2021-11-01 02:41:00|2750.8|2744.8|2749.8|2743.8|2750.8|2744.8|2749.8|2743.8|4
1635734470000|2021-11-01 02:41:10|2749.5|2743.5|2750|2744|2750|2744|2748.5|2742.5|13
1635734480000|2021-11-01 02:41:20|2749.8|2743.8|2750|2744|2750|2744|2749|2743|7
1635734490000|2021-11-01 02:41:30|2749.8|2743.8|2750.5|2744.5|2750.5|2744.5|2749|2743|9
1635734500000|2021-11-01 02:41:40|2751|2745|2750.5|2744.5|2751.3|2745.3|2750.5|2744.5|4
1635734510000|2021-11-01 02:41:50|2750.8|2744.8|2750.5|2744.5|2751|2745|2750.5|2744.5|4
1635734520000|2021-11-01 02:42:00|2750.3|2744.3|2751.5|2745.5|2751.5|2745.5|2749.5|2743.5|14
1635734530000|2021-11-01 02:42:10|2751.8|2745.8|2752|2746|2752|2746|2751|2745|12
1635734540000|2021-11-01 02:42:20|2751.8|2745.8|2752|2746|2753|2747|2751.5|2745.5|9
1635734550000|2021-11-01 02:42:30|2751.8|2745.8|2751.3|2745.3|2751.8|2745.8|2750.8|2744.8|10
1635734560000|2021-11-01 02:42:40|2751.5|2745.5|2752|2746|2752.3|2746.3|2751|2745|8
1635734570000|2021-11-01 02:42:50|2751.8|2745.8|2752.5|2746.5|2753|2747|2751.5|2745.5|12
1635734580000|2021-11-01 02:43:00|2752.3|2746.3|2754.8|2748.8|2754.8|2748.8|2752|2746|18
1635734590000|2021-11-01 02:43:10|2754|2748|2754|2748|2755.3|2749.3|2754|2748|8
1635734600000|2021-11-01 02:43:20|2753.5|2747.5|2754.5|2748.5|2754.5|2748.5|2753.5|2747.5|5
1635734610000|2021-11-01 02:43:30|2754.8|2748.8|2755.5|2749.5|2755.5|2749.5|2754.5|2748.5|9
1635734620000|2021-11-01 02:43:40|2755.3|2749.3|2755|2749|2755.5|2749.5|2755|2749|8
1635734630000|2021-11-01 02:43:50|2754.8|2748.8|2755|2749|2755|2749|2753.5|2747.5|10
1635734640000|2021-11-01 02:44:00|2754.5|2748.5|2754.5|2748.5|2755|2749|2754|2748|7
1635734650000|2021-11-01 02:44:10|2754.8|2748.8|2755|2749|2755.3|2749.3|2754.5|2748.5|10
1635734660000|2021-11-01 02:44:20|2754.8|2748.8|2755|2749|2755|2749|2754.8|2748.8|2
1635734670000|2021-11-01 02:44:30|2754.8|2748.8|2755.5|2749.5|2755.5|2749.5|2754|2748|10
1635734680000|2021-11-01 02:44:40|2755.8|2749.8|2755|2749|2755.8|2749.8|2754.5|2748.5|10
1635734690000|2021-11-01 02:44:50|2755.3|2749.3|2754.8|2748.8|2755.8|2749.8|2754.8|2748.8|4
1635734700000|2021-11-01 02:45:00|2754.5|2748.5|2755.5|2749.5|2755.8|2749.8|2754.5|2748.5|7
1635734710000|2021-11-01 02:45:10|2755.8|2749.8|2757.3|2751.3|2757.3|2751.3|2755.8|2749.8|9
1635734720000|2021-11-01 02:45:20|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2756.5|2750.5|8
1635734730000|2021-11-01 02:45:30|2757|2751|2757|2751|2757.5|2751.5|2757|2751|7
1635734740000|2021-11-01 02:45:40|2756.8|2750.8|2756|2750|2756.8|2750.8|2755.5|2749.5|10
1635734750000|2021-11-01 02:45:50|2756.3|2750.3|2756.5|2750.5|2756.5|2750.5|2755.5|2749.5|6
1635734760000|2021-11-01 02:46:00|2756.8|2750.8|2756.5|2750.5|2757|2751|2756|2750|12
1635734770000|2021-11-01 02:46:10|2756.8|2750.8|2756.8|2750.8|2757|2751|2756.5|2750.5|8
1635734780000|2021-11-01 02:46:20|2756.5|2750.5|2756.5|2750.5|2756.8|2750.8|2756|2750|7
1635734790000|2021-11-01 02:46:30|2756.3|2750.3|2756.5|2750.5|2757.3|2751.3|2756.3|2750.3|9
1635734800000|2021-11-01 02:46:40|2757|2751|2758.3|2752.3|2758.8|2752.8|2757|2751|6
1635734810000|2021-11-01 02:46:50|2758.5|2752.5|2761|2755|2761|2755|2758.5|2752.5|5
1635734820000|2021-11-01 02:47:00|2760.8|2754.8|2760|2754|2760.8|2754.8|2759.3|2753.3|11
1635734830000|2021-11-01 02:47:10|2760.3|2754.3|2759.5|2753.5|2760.3|2754.3|2759.5|2753.5|4
1635734840000|2021-11-01 02:47:20|2759.8|2753.8|2758.5|2752.5|2759.8|2753.8|2758.5|2752.5|4
1635734850000|2021-11-01 02:47:30|2758.3|2752.3|2759|2753|2759.3|2753.3|2758.3|2752.3|6
1635734870000|2021-11-01 02:47:50|2758.8|2752.8|2758|2752|2759.5|2753.5|2758|2752|11
1635734880000|2021-11-01 02:48:00|2758.5|2752.5|2759.5|2753.5|2759.5|2753.5|2758.5|2752.5|11
1635734890000|2021-11-01 02:48:10|2759.3|2753.3|2760|2754|2760.3|2754.3|2759.3|2753.3|5
1635734900000|2021-11-01 02:48:20|2759.8|2753.8|2760|2754|2760.3|2754.3|2759.5|2753.5|5
1635734910000|2021-11-01 02:48:30|2759.5|2753.5|2759|2753|2759.5|2753.5|2759|2753|8
1635734920000|2021-11-01 02:48:40|2758.5|2752.5|2759.5|2753.5|2760|2754|2758.5|2752.5|9
1635734930000|2021-11-01 02:48:50|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1635734940000|2021-11-01 02:49:00|2759.3|2753.3|2760.3|2754.3|2760.3|2754.3|2759.3|2753.3|3
1635734950000|2021-11-01 02:49:10|2760.5|2754.5|2760|2754|2760.5|2754.5|2759|2753|8
1635734960000|2021-11-01 02:49:20|2759.8|2753.8|2759|2753|2759.8|2753.8|2758.8|2752.8|6
1635734970000|2021-11-01 02:49:30|2758.8|2752.8|2758|2752|2758.8|2752.8|2758|2752|4
1635734980000|2021-11-01 02:49:40|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1635735000000|2021-11-01 02:50:00|2757.5|2751.5|2759.8|2753.8|2759.8|2753.8|2757.5|2751.5|10
1635735010000|2021-11-01 02:50:10|2760|2754|2759.8|2753.8|2760|2754|2759.8|2753.8|2
1635735020000|2021-11-01 02:50:20|2759.5|2753.5|2760|2754|2760|2754|2759|2753|6
1635735030000|2021-11-01 02:50:30|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2759.8|2753.8|3
1635735040000|2021-11-01 02:50:40|2760|2754|2760|2754|2760.3|2754.3|2759.8|2753.8|7
1635735050000|2021-11-01 02:50:50|2760.3|2754.3|2760|2754|2760.5|2754.5|2760|2754|4
1635735060000|2021-11-01 02:51:00|2759.8|2753.8|2760|2754|2760.3|2754.3|2759.5|2753.5|9
1635735070000|2021-11-01 02:51:10|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.5|2752.5|8
1635735080000|2021-11-01 02:51:20|2759|2753|2760.3|2754.3|2760.3|2754.3|2759|2753|4
1635735090000|2021-11-01 02:51:30|2760.5|2754.5|2760.3|2754.3|2761|2755|2760.3|2754.3|5
1635735100000|2021-11-01 02:51:40|2760|2754|2758.5|2752.5|2760|2754|2758.5|2752.5|9
1635735110000|2021-11-01 02:51:50|2759|2753|2757.8|2751.8|2759|2753|2757.8|2751.8|5
1635735120000|2021-11-01 02:52:00|2758.3|2752.3|2758.3|2752.3|2759|2753|2757.8|2751.8|11
1635735130000|2021-11-01 02:52:10|2759|2753|2759|2753|2759|2753|2758.3|2752.3|7
1635735140000|2021-11-01 02:52:20|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758|2752|8
1635735150000|2021-11-01 02:52:30|2758.3|2752.3|2755.8|2749.8|2758.3|2752.3|2755.8|2749.8|13
1635735160000|2021-11-01 02:52:40|2756|2750|2756.3|2750.3|2757.5|2751.5|2756|2750|9
1635735170000|2021-11-01 02:52:50|2756|2750|2756|2750|2756.3|2750.3|2756|2750|3
1635735180000|2021-11-01 02:53:00|2755.8|2749.8|2756|2750|2756.8|2750.8|2755|2749|9
1635735190000|2021-11-01 02:53:10|2756.3|2750.3|2755.5|2749.5|2756.8|2750.8|2755.5|2749.5|11
1635735200000|2021-11-01 02:53:20|2755.8|2749.8|2755.5|2749.5|2756|2750|2755.3|2749.3|16
1635735210000|2021-11-01 02:53:30|2755.8|2749.8|2756|2750|2756.5|2750.5|2755.5|2749.5|7
1635735220000|2021-11-01 02:53:40|2755.8|2749.8|2755.3|2749.3|2756.5|2750.5|2755.3|2749.3|12
1635735230000|2021-11-01 02:53:50|2755|2749|2754|2748|2755.3|2749.3|2753.8|2747.8|15
1635735240000|2021-11-01 02:54:00|2754.3|2748.3|2753.8|2747.8|2754.8|2748.8|2753.5|2747.5|10
1635735250000|2021-11-01 02:54:10|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1635735260000|2021-11-01 02:54:20|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2752.5|2746.5|14
1635735270000|2021-11-01 02:54:30|2753.3|2747.3|2753.5|2747.5|2753.5|2747.5|2753|2747|5
1635735280000|2021-11-01 02:54:40|2753.8|2747.8|2753|2747|2754|2748|2753|2747|7
1635735290000|2021-11-01 02:54:50|2752.8|2746.8|2753.8|2747.8|2753.8|2747.8|2752.5|2746.5|8
1635735300000|2021-11-01 02:55:00|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|2753.5|2747.5|1
1635735310000|2021-11-01 02:55:10|2752.8|2746.8|2753.5|2747.5|2753.8|2747.8|2752.8|2746.8|15
1635735320000|2021-11-01 02:55:20|2753.3|2747.3|2753|2747|2753.3|2747.3|2753|2747|4
1635735330000|2021-11-01 02:55:30|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753|2747|4
1635735340000|2021-11-01 02:55:40|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753|2747|5
1635735350000|2021-11-01 02:55:50|2753.5|2747.5|2753|2747|2753.5|2747.5|2752.5|2746.5|7
1635735360000|2021-11-01 02:56:00|2752.8|2746.8|2752.5|2746.5|2753|2747|2752.3|2746.3|7
1635735370000|2021-11-01 02:56:10|2752.3|2746.3|2753|2747|2753.8|2747.8|2752|2746|13
1635735380000|2021-11-01 02:56:20|2752.8|2746.8|2752|2746|2752.8|2746.8|2752|2746|4
1635735390000|2021-11-01 02:56:30|2751.8|2745.8|2751.5|2745.5|2752.3|2746.3|2751.5|2745.5|6
1635735400000|2021-11-01 02:56:40|2751.3|2745.3|2751|2745|2751.3|2745.3|2750.8|2744.8|6
1635735410000|2021-11-01 02:56:50|2751.3|2745.3|2751.3|2745.3|2751.5|2745.5|2751|2745|5
1635735420000|2021-11-01 02:57:00|2751.5|2745.5|2752|2746|2753|2747|2751.5|2745.5|6
1635735430000|2021-11-01 02:57:10|2751.8|2745.8|2752|2746|2752.3|2746.3|2751.8|2745.8|6
1635735440000|2021-11-01 02:57:20|2752.3|2746.3|2752.5|2746.5|2753|2747|2752.3|2746.3|6
1635735450000|2021-11-01 02:57:30|2752.8|2746.8|2753.8|2747.8|2754|2748|2752.8|2746.8|7
1635735460000|2021-11-01 02:57:40|2753.5|2747.5|2753.8|2747.8|2754.5|2748.5|2753.3|2747.3|9
1635735470000|2021-11-01 02:57:50|2754|2748|2754.3|2748.3|2755|2749|2754|2748|9
1635735480000|2021-11-01 02:58:00|2754|2748|2753|2747|2754|2748|2753|2747|7
1635735490000|2021-11-01 02:58:10|2752.8|2746.8|2752.5|2746.5|2752.8|2746.8|2752|2746|5
1635735500000|2021-11-01 02:58:20|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|2
1635735510000|2021-11-01 02:58:30|2752.3|2746.3|2752|2746|2752.3|2746.3|2752|2746|4
1635735520000|2021-11-01 02:58:40|2752.3|2746.3|2753|2747|2753.3|2747.3|2752|2746|8
1635735530000|2021-11-01 02:58:50|2752.8|2746.8|2752.5|2746.5|2752.8|2746.8|2752|2746|4
1635735540000|2021-11-01 02:59:00|2752.8|2746.8|2753.8|2747.8|2753.8|2747.8|2752.8|2746.8|5
1635735550000|2021-11-01 02:59:10|2753.5|2747.5|2755.5|2749.5|2755.5|2749.5|2753.3|2747.3|13
1635735560000|2021-11-01 02:59:20|2755.3|2749.3|2754|2748|2755.3|2749.3|2754|2748|6
1635735570000|2021-11-01 02:59:30|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753|2747|6
1635735580000|2021-11-01 02:59:40|2753.8|2747.8|2752.5|2746.5|2754.3|2748.3|2752.5|2746.5|9
1635735590000|2021-11-01 02:59:50|2752.8|2746.8|2752|2746|2753|2747|2752|2746|7
1635735600000|2021-11-01 03:00:00|2752.3|2746.3|2755.5|2749.5|2755.5|2749.5|2752.3|2746.3|14
1635735610000|2021-11-01 03:00:10|2756|2750|2756.5|2750.5|2757|2751|2755.8|2749.8|11
1635735620000|2021-11-01 03:00:20|2756.8|2750.8|2757.5|2751.5|2757.8|2751.8|2756.8|2750.8|7
1635735630000|2021-11-01 03:00:30|2757|2751|2756.8|2750.8|2757|2751|2756.3|2750.3|4
1635735640000|2021-11-01 03:00:40|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2755.8|2749.8|4
1635735650000|2021-11-01 03:00:50|2756|2750|2754.3|2748.3|2756|2750|2754|2748|4
1635735660000|2021-11-01 03:01:00|2756|2750|2756.5|2750.5|2756.5|2750.5|2756|2750|3
1635735670000|2021-11-01 03:01:10|2757|2751|2757.3|2751.3|2758.5|2752.5|2757|2751|9
1635735680000|2021-11-01 03:01:20|2757|2751|2756.5|2750.5|2757|2751|2756|2750|5
1635735690000|2021-11-01 03:01:30|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1635735700000|2021-11-01 03:01:40|2757.3|2751.3|2757|2751|2757.5|2751.5|2757|2751|4
1635735710000|2021-11-01 03:01:50|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1635735720000|2021-11-01 03:02:00|2756|2750|2757.3|2751.3|2757.3|2751.3|2755.5|2749.5|7
1635735730000|2021-11-01 03:02:10|2757|2751|2756.3|2750.3|2757|2751|2756.3|2750.3|2
1635735740000|2021-11-01 03:02:20|2756|2750|2753.8|2747.8|2756|2750|2753.8|2747.8|7
1635735750000|2021-11-01 03:02:30|2754|2748|2754.8|2748.8|2755|2749|2754|2748|4
1635735760000|2021-11-01 03:02:40|2754.5|2748.5|2752.5|2746.5|2754.5|2748.5|2752.5|2746.5|9
1635735770000|2021-11-01 03:02:50|2753|2747|2753|2747|2753.5|2747.5|2753|2747|4
1635735780000|2021-11-01 03:03:00|2753.3|2747.3|2753.8|2747.8|2754|2748|2753.3|2747.3|6
1635735790000|2021-11-01 03:03:10|2753.5|2747.5|2752.3|2746.3|2753.5|2747.5|2752.3|2746.3|2
1635735800000|2021-11-01 03:03:20|2752.5|2746.5|2751.3|2745.3|2752.5|2746.5|2751|2745|8
1635735810000|2021-11-01 03:03:30|2751.8|2745.8|2752.5|2746.5|2752.5|2746.5|2751.8|2745.8|3
1635735820000|2021-11-01 03:03:40|2752.8|2746.8|2752.5|2746.5|2753.8|2747.8|2752.5|2746.5|6
1635735840000|2021-11-01 03:04:00|2753|2747|2752.3|2746.3|2753.3|2747.3|2752.3|2746.3|5
1635735850000|2021-11-01 03:04:10|2752|2746|2752|2746|2752|2746|2752|2746|1
1635735860000|2021-11-01 03:04:20|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2752.5|2746.5|2
1635735870000|2021-11-01 03:04:30|2752.5|2746.5|2752.8|2746.8|2752.8|2746.8|2751.5|2745.5|7
1635735880000|2021-11-01 03:04:40|2752.5|2746.5|2752.3|2746.3|2752.5|2746.5|2751.5|2745.5|5
1635735890000|2021-11-01 03:04:50|2752|2746|2752|2746|2752|2746|2752|2746|1
1635735900000|2021-11-01 03:05:00|2752.3|2746.3|2753|2747|2753.3|2747.3|2752.3|2746.3|5
1635735910000|2021-11-01 03:05:10|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|2753.3|2747.3|1
1635735920000|2021-11-01 03:05:20|2753|2747|2753.3|2747.3|2753.3|2747.3|2753|2747|2
1635735930000|2021-11-01 03:05:30|2753|2747|2753|2747|2753|2747|2752.3|2746.3|4
1635735940000|2021-11-01 03:05:40|2753.3|2747.3|2754|2748|2754.5|2748.5|2753.3|2747.3|8
1635735950000|2021-11-01 03:05:50|2753.5|2747.5|2752.3|2746.3|2753.5|2747.5|2752.3|2746.3|3
1635735960000|2021-11-01 03:06:00|2752.5|2746.5|2753.8|2747.8|2754|2748|2752.5|2746.5|7
1635735970000|2021-11-01 03:06:10|2754|2748|2754.3|2748.3|2755|2749|2754|2748|8
1635735980000|2021-11-01 03:06:20|2754|2748|2754|2748|2754.3|2748.3|2753.5|2747.5|6
1635735990000|2021-11-01 03:06:30|2753.3|2747.3|2754|2748|2754|2748|2753|2747|6
1635736000000|2021-11-01 03:06:40|2753.8|2747.8|2753.5|2747.5|2753.8|2747.8|2753|2747|5
1635736010000|2021-11-01 03:06:50|2753.3|2747.3|2753.8|2747.8|2753.8|2747.8|2753.3|2747.3|3
1635736020000|2021-11-01 03:07:00|2754|2748|2755.8|2749.8|2755.8|2749.8|2754|2748|8
1635736030000|2021-11-01 03:07:10|2755.5|2749.5|2757.3|2751.3|2757.3|2751.3|2755.5|2749.5|8
1635736040000|2021-11-01 03:07:20|2757|2751|2757|2751|2757.5|2751.5|2756.3|2750.3|8
1635736050000|2021-11-01 03:07:30|2757.3|2751.3|2757.5|2751.5|2758|2752|2756.8|2750.8|9
1635736060000|2021-11-01 03:07:40|2757.3|2751.3|2757.3|2751.3|2757.5|2751.5|2757|2751|5
1635736070000|2021-11-01 03:07:50|2757.5|2751.5|2757.8|2751.8|2757.8|2751.8|2757|2751|8
1635736080000|2021-11-01 03:08:00|2758|2752|2758|2752|2758.3|2752.3|2758|2752|3
1635736090000|2021-11-01 03:08:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757|2751|5
1635736100000|2021-11-01 03:08:20|2758|2752|2759.5|2753.5|2759.8|2753.8|2758|2752|8
1635736110000|2021-11-01 03:08:30|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1635736120000|2021-11-01 03:08:40|2759.5|2753.5|2760|2754|2760.3|2754.3|2759.5|2753.5|12
1635736130000|2021-11-01 03:08:50|2759.8|2753.8|2759.3|2753.3|2759.8|2753.8|2759|2753|3
1635736140000|2021-11-01 03:09:00|2759|2753|2758.8|2752.8|2759|2753|2758.8|2752.8|2
1635736150000|2021-11-01 03:09:10|2758|2752|2759|2753|2759|2753|2758|2752|7
1635736160000|2021-11-01 03:09:20|2759.5|2753.5|2760|2754|2760|2754|2759.5|2753.5|3
1635736170000|2021-11-01 03:09:30|2759.5|2753.5|2760.3|2754.3|2760.3|2754.3|2759.5|2753.5|4
1635736180000|2021-11-01 03:09:40|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1635736190000|2021-11-01 03:09:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1635736200000|2021-11-01 03:10:00|2759.8|2753.8|2758|2752|2759.8|2753.8|2757.8|2751.8|10
1635736210000|2021-11-01 03:10:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|3
1635736220000|2021-11-01 03:10:20|2757.5|2751.5|2758|2752|2758|2752|2756.3|2750.3|8
1635736230000|2021-11-01 03:10:30|2758.5|2752.5|2759|2753|2759.3|2753.3|2758.5|2752.5|4
1635736240000|2021-11-01 03:10:40|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|4
1635736250000|2021-11-01 03:10:50|2758.3|2752.3|2759.5|2753.5|2759.5|2753.5|2757.5|2751.5|9
1635736260000|2021-11-01 03:11:00|2759.3|2753.3|2759.8|2753.8|2760|2754|2759.3|2753.3|9
1635736270000|2021-11-01 03:11:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1635736280000|2021-11-01 03:11:20|2759.8|2753.8|2760.3|2754.3|2760.5|2754.5|2758.5|2752.5|10
1635736290000|2021-11-01 03:11:30|2760.5|2754.5|2761|2755|2761|2755|2760.5|2754.5|3
1635736300000|2021-11-01 03:11:40|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|3
1635736320000|2021-11-01 03:12:00|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1635736330000|2021-11-01 03:12:10|2761|2755|2763.3|2757.3|2763.3|2757.3|2761|2755|5
1635736340000|2021-11-01 03:12:20|2763.5|2757.5|2764.3|2758.3|2764.3|2758.3|2763.3|2757.3|11
1635736350000|2021-11-01 03:12:30|2764.5|2758.5|2762.8|2756.8|2764.5|2758.5|2762.8|2756.8|12
1635736360000|2021-11-01 03:12:40|2763.3|2757.3|2763.5|2757.5|2763.8|2757.8|2763.3|2757.3|4
1635736370000|2021-11-01 03:12:50|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763|2757|5
1635736380000|2021-11-01 03:13:00|2763.5|2757.5|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|4
1635736390000|2021-11-01 03:13:10|2761.8|2755.8|2764|2758|2764|2758|2761.8|2755.8|11
1635736400000|2021-11-01 03:13:20|2763.8|2757.8|2763.3|2757.3|2763.8|2757.8|2763|2757|5
1635736410000|2021-11-01 03:13:30|2763|2757|2763|2757|2763|2757|2763|2757|1
1635736430000|2021-11-01 03:13:50|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1635736470000|2021-11-01 03:14:30|2762.3|2756.3|2762|2756|2762.5|2756.5|2762|2756|4
1635736480000|2021-11-01 03:14:40|2762.3|2756.3|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|5
1635736500000|2021-11-01 03:15:00|2763|2757|2763.8|2757.8|2763.8|2757.8|2763|2757|3
1635736510000|2021-11-01 03:15:10|2763|2757|2762.3|2756.3|2763|2757|2762.3|2756.3|5
1635736520000|2021-11-01 03:15:20|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.3|2755.3|7
1635736530000|2021-11-01 03:15:30|2761.8|2755.8|2762.8|2756.8|2763|2757|2761.8|2755.8|5
1635736540000|2021-11-01 03:15:40|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1635736550000|2021-11-01 03:15:50|2763|2757|2763.8|2757.8|2763.8|2757.8|2763|2757|3
1635736560000|2021-11-01 03:16:00|2764|2758|2764.5|2758.5|2765|2759|2764|2758|7
1635736570000|2021-11-01 03:16:10|2764.8|2758.8|2764|2758|2764.8|2758.8|2764|2758|4
1635736580000|2021-11-01 03:16:20|2763.8|2757.8|2762.3|2756.3|2764|2758|2762.3|2756.3|4
1635736590000|2021-11-01 03:16:30|2762|2756|2761.3|2755.3|2762.8|2756.8|2761.3|2755.3|8
1635736600000|2021-11-01 03:16:40|2761|2755|2763|2757|2763.3|2757.3|2761|2755|10
1635736610000|2021-11-01 03:16:50|2762.8|2756.8|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|7
1635736620000|2021-11-01 03:17:00|2763|2757|2763.5|2757.5|2763.8|2757.8|2763|2757|8
1635736630000|2021-11-01 03:17:10|2763.8|2757.8|2763.3|2757.3|2764.3|2758.3|2763.3|2757.3|7
1635736640000|2021-11-01 03:17:20|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|2
1635736650000|2021-11-01 03:17:30|2762.8|2756.8|2763.5|2757.5|2763.5|2757.5|2762.8|2756.8|4
1635736660000|2021-11-01 03:17:40|2763.8|2757.8|2764.3|2758.3|2764.5|2758.5|2763.8|2757.8|6
1635736670000|2021-11-01 03:17:50|2764|2758|2764.3|2758.3|2764.5|2758.5|2763.5|2757.5|8
1635736680000|2021-11-01 03:18:00|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1635736690000|2021-11-01 03:18:10|2764.3|2758.3|2764.8|2758.8|2764.8|2758.8|2764.3|2758.3|3
1635736700000|2021-11-01 03:18:20|2764.5|2758.5|2762.8|2756.8|2764.5|2758.5|2761.3|2755.3|10
1635736710000|2021-11-01 03:18:30|2762.5|2756.5|2761.8|2755.8|2762.5|2756.5|2761.8|2755.8|4
1635736720000|2021-11-01 03:18:40|2762|2756|2761.3|2755.3|2762|2756|2761.3|2755.3|8
1635736730000|2021-11-01 03:18:50|2761|2755|2761.8|2755.8|2761.8|2755.8|2761|2755|6
1635736740000|2021-11-01 03:19:00|2762|2756|2761.5|2755.5|2762.5|2756.5|2761.3|2755.3|11
1635736750000|2021-11-01 03:19:10|2761.8|2755.8|2761|2755|2761.8|2755.8|2761|2755|7
1635736760000|2021-11-01 03:19:20|2760.8|2754.8|2761|2755|2761|2755|2760.5|2754.5|4
1635736770000|2021-11-01 03:19:30|2760.8|2754.8|2760.5|2754.5|2761|2755|2760.5|2754.5|6
1635736780000|2021-11-01 03:19:40|2760|2754|2759.5|2753.5|2760.5|2754.5|2759.5|2753.5|7
1635736790000|2021-11-01 03:19:50|2759.8|2753.8|2760.5|2754.5|2760.5|2754.5|2759.5|2753.5|6
1635736800000|2021-11-01 03:20:00|2761|2755|2761.3|2755.3|2761.3|2755.3|2760|2754|9
1635736810000|2021-11-01 03:20:10|2761.5|2755.5|2762.3|2756.3|2762.3|2756.3|2761.5|2755.5|4
1635736820000|2021-11-01 03:20:20|2762|2756|2763.8|2757.8|2763.8|2757.8|2762|2756|10
1635736830000|2021-11-01 03:20:30|2764|2758|2763.5|2757.5|2764|2758|2762.5|2756.5|11
1635736840000|2021-11-01 03:20:40|2763.3|2757.3|2763|2757|2763.3|2757.3|2762|2756|6
1635736850000|2021-11-01 03:20:50|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|2
1635736860000|2021-11-01 03:21:00|2763.5|2757.5|2762.8|2756.8|2763.5|2757.5|2762.8|2756.8|4
1635736870000|2021-11-01 03:21:10|2763|2757|2763|2757|2763|2757|2763|2757|1
1635736880000|2021-11-01 03:21:20|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1635736890000|2021-11-01 03:21:30|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1635736900000|2021-11-01 03:21:40|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1635736910000|2021-11-01 03:21:50|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763|2757|4
1635736920000|2021-11-01 03:22:00|2763.3|2757.3|2764|2758|2764|2758|2762.8|2756.8|8
1635736930000|2021-11-01 03:22:10|2763.8|2757.8|2762.3|2756.3|2763.8|2757.8|2762.3|2756.3|3
1635736940000|2021-11-01 03:22:20|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1635736950000|2021-11-01 03:22:30|2762.8|2756.8|2761.8|2755.8|2763|2757|2761.8|2755.8|5
1635736960000|2021-11-01 03:22:40|2761.5|2755.5|2762|2756|2762|2756|2761.5|2755.5|2
1635736970000|2021-11-01 03:22:50|2761.5|2755.5|2762.3|2756.3|2762.3|2756.3|2761.5|2755.5|2
1635736980000|2021-11-01 03:23:00|2761.8|2755.8|2763|2757|2763|2757|2761.8|2755.8|6
1635736990000|2021-11-01 03:23:10|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1635737000000|2021-11-01 03:23:20|2762.5|2756.5|2763.3|2757.3|2763.3|2757.3|2762.5|2756.5|2
1635737010000|2021-11-01 03:23:30|2763.5|2757.5|2763|2757|2763.8|2757.8|2763|2757|5
1635737020000|2021-11-01 03:23:40|2763.3|2757.3|2763.5|2757.5|2763.5|2757.5|2763.3|2757.3|2
1635737030000|2021-11-01 03:23:50|2763.8|2757.8|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|5
1635737040000|2021-11-01 03:24:00|2764.5|2758.5|2765.5|2759.5|2765.5|2759.5|2764.5|2758.5|10
1635737050000|2021-11-01 03:24:10|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|2765.8|2759.8|1
1635737060000|2021-11-01 03:24:20|2765|2759|2765.8|2759.8|2765.8|2759.8|2765|2759|2
1635737080000|2021-11-01 03:24:40|2765.5|2759.5|2766|2760|2766|2760|2765.5|2759.5|2
1635737090000|2021-11-01 03:24:50|2766.3|2760.3|2766|2760|2766.5|2760.5|2766|2760|4
1635737100000|2021-11-01 03:25:00|2766.5|2760.5|2766.5|2760.5|2767|2761|2766.5|2760.5|3
1635737110000|2021-11-01 03:25:10|2766.8|2760.8|2767.8|2761.8|2767.8|2761.8|2766.8|2760.8|6
1635737120000|2021-11-01 03:25:20|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2766.8|2760.8|4
1635737130000|2021-11-01 03:25:30|2767.5|2761.5|2768|2762|2768|2762|2767.5|2761.5|2
1635737140000|2021-11-01 03:25:40|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1635737150000|2021-11-01 03:25:50|2767.8|2761.8|2766.8|2760.8|2767.8|2761.8|2766.8|2760.8|4
1635737160000|2021-11-01 03:26:00|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.3|2760.3|3
1635737170000|2021-11-01 03:26:10|2766.3|2760.3|2766.3|2760.3|2766.5|2760.5|2766|2760|5
1635737180000|2021-11-01 03:26:20|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1635737200000|2021-11-01 03:26:40|2765.8|2759.8|2766|2760|2766.5|2760.5|2765.8|2759.8|3
1635737210000|2021-11-01 03:26:50|2765.8|2759.8|2764.8|2758.8|2765.8|2759.8|2763.8|2757.8|8
1635737220000|2021-11-01 03:27:00|2765|2759|2762.8|2756.8|2765|2759|2762.8|2756.8|8
1635737230000|2021-11-01 03:27:10|2761.5|2755.5|2760.5|2754.5|2761.5|2755.5|2760|2754|15
1635737240000|2021-11-01 03:27:20|2760.8|2754.8|2761|2755|2761.3|2755.3|2759.8|2753.8|11
1635737250000|2021-11-01 03:27:30|2760.8|2754.8|2760.5|2754.5|2761|2755|2760.5|2754.5|8
1635737260000|2021-11-01 03:27:40|2760|2754|2760|2754|2760|2754|2760|2754|1
1635737270000|2021-11-01 03:27:50|2759.8|2753.8|2759|2753|2759.8|2753.8|2758.8|2752.8|8
1635737280000|2021-11-01 03:28:00|2759.3|2753.3|2760|2754|2761|2755|2759.3|2753.3|13
1635737290000|2021-11-01 03:28:10|2759.8|2753.8|2759.5|2753.5|2760|2754|2759.3|2753.3|11
1635737300000|2021-11-01 03:28:20|2759.8|2753.8|2759.8|2753.8|2760.3|2754.3|2759.5|2753.5|8
1635737310000|2021-11-01 03:28:30|2760|2754|2759.5|2753.5|2760.5|2754.5|2759.3|2753.3|10
1635737320000|2021-11-01 03:28:40|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.5|2752.5|11
1635737330000|2021-11-01 03:28:50|2758.5|2752.5|2758.5|2752.5|2759|2753|2758.5|2752.5|9
1635737340000|2021-11-01 03:29:00|2759|2753|2758.5|2752.5|2759.5|2753.5|2758.5|2752.5|7
1635737350000|2021-11-01 03:29:10|2758.8|2752.8|2759|2753|2759|2753|2758.3|2752.3|7
1635737360000|2021-11-01 03:29:20|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|2
1635737370000|2021-11-01 03:29:30|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|3
1635737380000|2021-11-01 03:29:40|2759.5|2753.5|2758.5|2752.5|2759.5|2753.5|2758.3|2752.3|5
1635737390000|2021-11-01 03:29:50|2758.8|2752.8|2758.5|2752.5|2759|2753|2758.3|2752.3|5
1635737400000|2021-11-01 03:30:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1635737410000|2021-11-01 03:30:10|2758.3|2752.3|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|2
1635737420000|2021-11-01 03:30:20|2757.3|2751.3|2757|2751|2757.3|2751.3|2757|2751|2
1635737430000|2021-11-01 03:30:30|2756|2750|2755.3|2749.3|2756|2750|2755.3|2749.3|2
1635737460000|2021-11-01 03:31:00|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1635737480000|2021-11-01 03:31:20|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|2754.3|2748.3|1
1635737510000|2021-11-01 03:31:50|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|2754.5|2748.5|1
1635737520000|2021-11-01 03:32:00|2755.3|2749.3|2755.8|2749.8|2755.8|2749.8|2755.3|2749.3|2
1635737530000|2021-11-01 03:32:10|2756.3|2750.3|2755.3|2749.3|2756.3|2750.3|2755|2749|3
1635737570000|2021-11-01 03:32:50|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1635737580000|2021-11-01 03:33:00|2756|2750|2756.5|2750.5|2756.5|2750.5|2756|2750|3
1635737590000|2021-11-01 03:33:10|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|1
1635737620000|2021-11-01 03:33:40|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|2
1635737630000|2021-11-01 03:33:50|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756|2750|3
1635737640000|2021-11-01 03:34:00|2756|2750|2755.8|2749.8|2756|2750|2755.8|2749.8|2
1635737770000|2021-11-01 03:36:10|2756|2750|2756.5|2750.5|2756.8|2750.8|2756|2750|3
1635737810000|2021-11-01 03:36:50|2756.8|2750.8|2757|2751|2757|2751|2756.8|2750.8|2
1635737900000|2021-11-01 03:38:20|2757.3|2751.3|2759.8|2753.8|2759.8|2753.8|2757.3|2751.3|2
1635737910000|2021-11-01 03:38:30|2760|2754|2759.5|2753.5|2760.3|2754.3|2759.5|2753.5|3
1635737920000|2021-11-01 03:38:40|2759.8|2753.8|2761|2755|2761|2755|2759.8|2753.8|2
1635737940000|2021-11-01 03:39:00|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1635738010000|2021-11-01 03:40:10|2761.8|2755.8|2761|2755|2761.8|2755.8|2761|2755|3
1635738050000|2021-11-01 03:40:50|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1635738080000|2021-11-01 03:41:20|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1635738090000|2021-11-01 03:41:30|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1635738100000|2021-11-01 03:41:40|2761.8|2755.8|2763.5|2757.5|2763.5|2757.5|2761.8|2755.8|4
1635738110000|2021-11-01 03:41:50|2762.8|2756.8|2764.3|2758.3|2764.3|2758.3|2762.8|2756.8|2
1635738120000|2021-11-01 03:42:00|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|2
1635738170000|2021-11-01 03:42:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1635738180000|2021-11-01 03:43:00|2765|2759|2766|2760|2766|2760|2765|2759|2
1635738190000|2021-11-01 03:43:10|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1635738200000|2021-11-01 03:43:20|2766.5|2760.5|2766|2760|2766.5|2760.5|2766|2760|2
1635738260000|2021-11-01 03:44:20|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|2766.3|2760.3|1
1635738280000|2021-11-01 03:44:40|2766|2760|2765.8|2759.8|2766|2760|2765.8|2759.8|2
1635738290000|2021-11-01 03:44:50|2766|2760|2766.3|2760.3|2766.3|2760.3|2766|2760|2
1635738310000|2021-11-01 03:45:10|2767.1|2761.1|2767.3|2761.3|2768|2762|2767.1|2761.1|4
1635738390000|2021-11-01 03:46:30|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1635738400000|2021-11-01 03:46:40|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1635738560000|2021-11-01 03:49:20|2769|2763|2769.5|2763.5|2769.5|2763.5|2769|2763|2
1635738580000|2021-11-01 03:49:40|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1635738660000|2021-11-01 03:51:00|2769.5|2763.5|2771.8|2765.8|2771.8|2765.8|2769.5|2763.5|2
1635738710000|2021-11-01 03:51:50|2771.5|2765.5|2772|2766|2772|2766|2771.5|2765.5|3
1635738790000|2021-11-01 03:53:10|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1635739010000|2021-11-01 03:56:50|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|2771.8|2765.8|1
1635739050000|2021-11-01 03:57:30|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|2771.5|2765.5|1
1635739230000|2021-11-01 04:00:30|2771.3|2765.3|2771|2765|2771.5|2765.5|2771|2765|4
1635739240000|2021-11-01 04:00:40|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|1
1635739340000|2021-11-01 04:02:20|2770.8|2764.8|2770|2764|2770.8|2764.8|2770|2764|2
1635739410000|2021-11-01 04:03:30|2770.3|2764.3|2770|2764|2770.3|2764.3|2770|2764|2
1635739470000|2021-11-01 04:04:30|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1635739520000|2021-11-01 04:05:20|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1635739570000|2021-11-01 04:06:10|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1635739600000|2021-11-01 04:06:40|2769|2763|2769|2763|2769|2763|2769|2763|1
1635739800000|2021-11-01 04:10:00|2769.3|2763.3|2769.8|2763.8|2769.8|2763.8|2769.3|2763.3|2
1635740060000|2021-11-01 04:14:20|2769|2763|2768.8|2762.8|2769|2763|2768.8|2762.8|2
1635740230000|2021-11-01 04:17:10|2769|2763|2769|2763|2769|2763|2769|2763|1
1635740320000|2021-11-01 04:18:40|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|2
1635740330000|2021-11-01 04:18:50|2767.8|2761.8|2763.8|2757.8|2767.8|2761.8|2763.8|2757.8|2
1635740340000|2021-11-01 04:19:00|2764.8|2758.8|2762.8|2756.8|2764.8|2758.8|2762.8|2756.8|2
1635740390000|2021-11-01 04:19:50|2763|2757|2763.8|2757.8|2763.8|2757.8|2763|2757|2
1635740400000|2021-11-01 04:20:00|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1635740440000|2021-11-01 04:20:40|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1635740450000|2021-11-01 04:20:50|2762.8|2756.8|2761.5|2755.5|2762.8|2756.8|2761.5|2755.5|2
1635740480000|2021-11-01 04:21:20|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1635740840000|2021-11-01 04:27:20|2760.8|2754.8|2760|2754|2760.8|2754.8|2760|2754|3
1635740960000|2021-11-01 04:29:20|2760.3|2754.3|2760.3|2754.3|2760.8|2754.8|2760.3|2754.3|4
1635740970000|2021-11-01 04:29:30|2760|2754|2760|2754|2760|2754|2760|2754|1
1635741000000|2021-11-01 04:30:00|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|2
1635741190000|2021-11-01 04:33:10|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760.3|2754.3|2
1635741240000|2021-11-01 04:34:00|2760|2754|2758.5|2752.5|2760|2754|2758.5|2752.5|2
1635741310000|2021-11-01 04:35:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1635741330000|2021-11-01 04:35:30|2758|2752|2758.3|2752.3|2758.8|2752.8|2758|2752|3
1635741350000|2021-11-01 04:35:50|2758|2752|2758|2752|2758|2752|2758|2752|1
1635741370000|2021-11-01 04:36:10|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1635741430000|2021-11-01 04:37:10|2757|2751|2757.8|2751.8|2757.8|2751.8|2756.5|2750.5|4
1635741500000|2021-11-01 04:38:20|2757.5|2751.5|2757.3|2751.3|2757.5|2751.5|2757.3|2751.3|2
1635741510000|2021-11-01 04:38:30|2758.3|2752.3|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|3
1635741580000|2021-11-01 04:39:40|2758|2752|2758.3|2752.3|2758.3|2752.3|2758|2752|2
1635741690000|2021-11-01 04:41:30|2758|2752|2756.8|2750.8|2758|2752|2756.8|2750.8|2
1635741740000|2021-11-01 04:42:20|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756.3|2750.3|2
1635741820000|2021-11-01 04:43:40|2756.5|2750.5|2757|2751|2757|2751|2756.5|2750.5|2
1635742010000|2021-11-01 04:46:50|2757.3|2751.3|2758.3|2752.3|2758.3|2752.3|2757.3|2751.3|2
1635742050000|2021-11-01 04:47:30|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|2
1635742090000|2021-11-01 04:48:10|2758|2752|2758|2752|2758|2752|2758|2752|1
1635742100000|2021-11-01 04:48:20|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1635742210000|2021-11-01 04:50:10|2758.5|2752.5|2759.3|2753.3|2759.3|2753.3|2758.5|2752.5|2
1635742320000|2021-11-01 04:52:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1635742330000|2021-11-01 04:52:10|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1635742380000|2021-11-01 04:53:00|2759|2753|2759|2753|2759|2753|2759|2753|1
1635742410000|2021-11-01 04:53:30|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1635742420000|2021-11-01 04:53:40|2759|2753|2759|2753|2759|2753|2759|2753|1
1635742440000|2021-11-01 04:54:00|2759.3|2753.3|2759.8|2753.8|2759.8|2753.8|2759.3|2753.3|2
1635742550000|2021-11-01 04:55:50|2760|2754|2761|2755|2761|2755|2760|2754|2
1635742610000|2021-11-01 04:56:50|2760|2754|2760|2754|2760|2754|2760|2754|1
1635742660000|2021-11-01 04:57:40|2760.3|2754.3|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|2
1635742710000|2021-11-01 04:58:30|2761|2755|2761|2755|2761|2755|2761|2755|1
1635742800000|2021-11-01 05:00:00|2761.3|2755.3|2759.5|2753.5|2761.3|2755.3|2759.5|2753.5|3
1635742850000|2021-11-01 05:00:50|2759.8|2753.8|2760.3|2754.3|2760.3|2754.3|2759.8|2753.8|2
1635742930000|2021-11-01 05:02:10|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2760.5|2754.5|3
1635743040000|2021-11-01 05:04:00|2761|2755|2760.5|2754.5|2761|2755|2760.5|2754.5|2
1635743050000|2021-11-01 05:04:10|2760|2754|2760|2754|2760|2754|2760|2754|1
1635743150000|2021-11-01 05:05:50|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1635743170000|2021-11-01 05:06:10|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759.5|2753.5|2
1635743200000|2021-11-01 05:06:40|2760|2754|2760.8|2754.8|2760.8|2754.8|2760|2754|2
1635743420000|2021-11-01 05:10:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1635743480000|2021-11-01 05:11:20|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1635743500000|2021-11-01 05:11:40|2760|2754|2761|2755|2761.5|2755.5|2760|2754|3
1635743520000|2021-11-01 05:12:00|2761.3|2755.3|2761.8|2755.8|2761.8|2755.8|2761.3|2755.3|3
1635743580000|2021-11-01 05:13:00|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1635743590000|2021-11-01 05:13:10|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1635743670000|2021-11-01 05:14:30|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1635743680000|2021-11-01 05:14:40|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1635743790000|2021-11-01 05:16:30|2762|2756|2762.5|2756.5|2762.5|2756.5|2762|2756|2
1635743810000|2021-11-01 05:16:50|2762.3|2756.3|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|3
1635743830000|2021-11-01 05:17:10|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|1
1635743910000|2021-11-01 05:18:30|2762.3|2756.3|2761.3|2755.3|2762.3|2756.3|2761.3|2755.3|2
1635743920000|2021-11-01 05:18:40|2761|2755|2761|2755|2761|2755|2761|2755|1
1635743990000|2021-11-01 05:19:50|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1635744000000|2021-11-01 05:20:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1635744020000|2021-11-01 05:20:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1635744040000|2021-11-01 05:20:40|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1635744100000|2021-11-01 05:21:40|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1635744120000|2021-11-01 05:22:00|2761.3|2755.3|2760.3|2754.3|2761.3|2755.3|2760.3|2754.3|2
1635744160000|2021-11-01 05:22:40|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2760.5|2754.5|2
1635744200000|2021-11-01 05:23:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1635744220000|2021-11-01 05:23:40|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1635744290000|2021-11-01 05:24:50|2763|2757|2763.5|2757.5|2763.5|2757.5|2763|2757|2
1635744330000|2021-11-01 05:25:30|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1635744340000|2021-11-01 05:25:40|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1635744410000|2021-11-01 05:26:50|2763.3|2757.3|2762.5|2756.5|2763.3|2757.3|2762.5|2756.5|2
1635744500000|2021-11-01 05:28:20|2762.3|2756.3|2762|2756|2762.3|2756.3|2762|2756|2
1635744530000|2021-11-01 05:28:50|2761.8|2755.8|2762.8|2756.8|2762.8|2756.8|2761.8|2755.8|3
1635744540000|2021-11-01 05:29:00|2763|2757|2763.3|2757.3|2763.3|2757.3|2763|2757|2
1635744550000|2021-11-01 05:29:10|2763|2757|2763|2757|2763|2757|2763|2757|1
1635744560000|2021-11-01 05:29:20|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1635744600000|2021-11-01 05:30:00|2763.5|2757.5|2764.8|2758.8|2766|2760|2763.5|2757.5|19
1635744610000|2021-11-01 05:30:10|2765.3|2759.3|2765.8|2759.8|2766.3|2760.3|2765|2759|11
1635744620000|2021-11-01 05:30:20|2766|2760|2762.5|2756.5|2766|2760|2761.5|2755.5|16
1635744630000|2021-11-01 05:30:30|2762.8|2756.8|2763.8|2757.8|2763.8|2757.8|2762.8|2756.8|8
1635744640000|2021-11-01 05:30:40|2764|2758|2761|2755|2764|2758|2761|2755|8
1635744650000|2021-11-01 05:30:50|2761.3|2755.3|2761|2755|2761.5|2755.5|2760.8|2754.8|6
1635744660000|2021-11-01 05:31:00|2760.8|2754.8|2755|2749|2760.8|2754.8|2754.8|2748.8|16
1635744670000|2021-11-01 05:31:10|2755.3|2749.3|2756.3|2750.3|2756.3|2750.3|2753.5|2747.5|15
1635744680000|2021-11-01 05:31:20|2755.8|2749.8|2754.5|2748.5|2755.8|2749.8|2754.3|2748.3|10
1635744690000|2021-11-01 05:31:30|2754.3|2748.3|2754.3|2748.3|2754.5|2748.5|2754.3|2748.3|5
1635744700000|2021-11-01 05:31:40|2754.5|2748.5|2755.3|2749.3|2755.3|2749.3|2754.3|2748.3|8
1635744710000|2021-11-01 05:31:50|2755|2749|2754.5|2748.5|2755|2749|2754.5|2748.5|3
1635744720000|2021-11-01 05:32:00|2754.3|2748.3|2751.5|2745.5|2754.3|2748.3|2751.3|2745.3|9
1635744730000|2021-11-01 05:32:10|2751.3|2745.3|2749.5|2743.5|2752|2746|2749|2743|19
1635744740000|2021-11-01 05:32:20|2749.3|2743.3|2750|2744|2750.8|2744.8|2749.3|2743.3|11
1635744750000|2021-11-01 05:32:30|2751|2745|2751.5|2745.5|2751.8|2745.8|2751|2745|5
1635744760000|2021-11-01 05:32:40|2751.3|2745.3|2751.8|2745.8|2752.3|2746.3|2751.3|2745.3|7
1635744770000|2021-11-01 05:32:50|2751.3|2745.3|2750.8|2744.8|2751.8|2745.8|2750.3|2744.3|10
1635744780000|2021-11-01 05:33:00|2750.5|2744.5|2750.5|2744.5|2751.3|2745.3|2750.3|2744.3|10
1635744790000|2021-11-01 05:33:10|2750.3|2744.3|2748|2742|2750.5|2744.5|2748|2742|10
1635744800000|2021-11-01 05:33:20|2748.3|2742.3|2748.3|2742.3|2748.3|2742.3|2748|2742|5
1635744810000|2021-11-01 05:33:30|2748.5|2742.5|2750|2744|2750|2744|2748.5|2742.5|5
1635744820000|2021-11-01 05:33:40|2749|2743|2748.5|2742.5|2749.5|2743.5|2748.5|2742.5|13
1635744830000|2021-11-01 05:33:50|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.5|2742.5|3
1635744840000|2021-11-01 05:34:00|2749|2743|2750.3|2744.3|2750.8|2744.8|2749|2743|7
1635744850000|2021-11-01 05:34:10|2750.5|2744.5|2751|2745|2751|2745|2750.3|2744.3|8
1635744860000|2021-11-01 05:34:20|2750.5|2744.5|2750|2744|2750.5|2744.5|2749|2743|11
1635744870000|2021-11-01 05:34:30|2750.3|2744.3|2748.5|2742.5|2750.5|2744.5|2748.5|2742.5|10
1635744880000|2021-11-01 05:34:40|2748.8|2742.8|2748|2742|2749.3|2743.3|2748|2742|9
1635744890000|2021-11-01 05:34:50|2748.3|2742.3|2748.5|2742.5|2748.5|2742.5|2747.5|2741.5|8
1635744900000|2021-11-01 05:35:00|2748.3|2742.3|2749|2743|2749.5|2743.5|2748|2742|11
1635744910000|2021-11-01 05:35:10|2749.3|2743.3|2750.5|2744.5|2751.3|2745.3|2749.3|2743.3|11
1635744920000|2021-11-01 05:35:20|2750.8|2744.8|2749.5|2743.5|2751.5|2745.5|2749.5|2743.5|8
1635744930000|2021-11-01 05:35:30|2749.8|2743.8|2749|2743|2750|2744|2749|2743|6
1635744940000|2021-11-01 05:35:40|2749.3|2743.3|2748.5|2742.5|2749.5|2743.5|2748.5|2742.5|13
1635744950000|2021-11-01 05:35:50|2748.8|2742.8|2749|2743|2749.3|2743.3|2748.8|2742.8|4
1635744960000|2021-11-01 05:36:00|2749.3|2743.3|2751.3|2745.3|2751.8|2745.8|2749.3|2743.3|14
1635744970000|2021-11-01 05:36:10|2751|2745|2751|2745|2751.8|2745.8|2750.8|2744.8|10
1635744980000|2021-11-01 05:36:20|2750.8|2744.8|2751.5|2745.5|2751.8|2745.8|2750|2744|13
1635744990000|2021-11-01 05:36:30|2751.3|2745.3|2751.3|2745.3|2751.3|2745.3|2751|2745|3
1635745000000|2021-11-01 05:36:40|2751.5|2745.5|2750.8|2744.8|2752|2746|2750.8|2744.8|9
1635745010000|2021-11-01 05:36:50|2751|2745|2751.5|2745.5|2751.8|2745.8|2750.8|2744.8|8
1635745020000|2021-11-01 05:37:00|2751.8|2745.8|2751.5|2745.5|2752|2746|2751.3|2745.3|10
1635745030000|2021-11-01 05:37:10|2751.3|2745.3|2750|2744|2751.3|2745.3|2750|2744|9
1635745040000|2021-11-01 05:37:20|2750.3|2744.3|2749.8|2743.8|2750.5|2744.5|2749.8|2743.8|7
1635745050000|2021-11-01 05:37:30|2750|2744|2748.5|2742.5|2750|2744|2748.3|2742.3|14
1635745060000|2021-11-01 05:37:40|2748|2742|2749|2743|2749|2743|2748|2742|7
1635745070000|2021-11-01 05:37:50|2748.8|2742.8|2747.3|2741.3|2749|2743|2747.3|2741.3|10
1635745080000|2021-11-01 05:38:00|2747.5|2741.5|2747.8|2741.8|2747.8|2741.8|2747.5|2741.5|4
1635745090000|2021-11-01 05:38:10|2748|2742|2747.5|2741.5|2749|2743|2747.5|2741.5|13
1635745100000|2021-11-01 05:38:20|2747.3|2741.3|2747.8|2741.8|2748|2742|2747.3|2741.3|10
1635745110000|2021-11-01 05:38:30|2747.5|2741.5|2746.5|2740.5|2747.5|2741.5|2746.3|2740.3|8
1635745120000|2021-11-01 05:38:40|2747|2741|2747|2741|2747.5|2741.5|2747|2741|3
1635745130000|2021-11-01 05:38:50|2747.3|2741.3|2747.3|2741.3|2747.5|2741.5|2747.3|2741.3|3
1635745140000|2021-11-01 05:39:00|2747|2741|2747.8|2741.8|2747.8|2741.8|2747|2741|3
1635745150000|2021-11-01 05:39:10|2748|2742|2748|2742|2748|2742|2748|2742|1
1635745160000|2021-11-01 05:39:20|2748.5|2742.5|2747.8|2741.8|2748.5|2742.5|2747.8|2741.8|6
1635745170000|2021-11-01 05:39:30|2748|2742|2748.3|2742.3|2748.5|2742.5|2748|2742|3
1635745180000|2021-11-01 05:39:40|2748.5|2742.5|2748.5|2742.5|2749|2743|2748.5|2742.5|6
1635745190000|2021-11-01 05:39:50|2748.8|2742.8|2748.8|2742.8|2748.8|2742.8|2748.3|2742.3|9
1635745200000|2021-11-01 05:40:00|2749|2743|2748.5|2742.5|2749|2743|2748.5|2742.5|5
1635745210000|2021-11-01 05:40:10|2748.8|2742.8|2750.3|2744.3|2750.3|2744.3|2748.8|2742.8|9
1635745220000|2021-11-01 05:40:20|2750|2744|2750|2744|2750.3|2744.3|2749.8|2743.8|5
1635745230000|2021-11-01 05:40:30|2750.5|2744.5|2750|2744|2750.5|2744.5|2749.8|2743.8|9
1635745240000|2021-11-01 05:40:40|2749.8|2743.8|2749.5|2743.5|2750|2744|2749.5|2743.5|4
1635745250000|2021-11-01 05:40:50|2749.3|2743.3|2748.8|2742.8|2749.3|2743.3|2748.5|2742.5|3
1635745260000|2021-11-01 05:41:00|2748.3|2742.3|2750|2744|2750.3|2744.3|2748.3|2742.3|7
1635745270000|2021-11-01 05:41:10|2749.8|2743.8|2750.5|2744.5|2751.5|2745.5|2749|2743|13
1635745280000|2021-11-01 05:41:20|2750.3|2744.3|2750.3|2744.3|2750.5|2744.5|2750.3|2744.3|5
1635745290000|2021-11-01 05:41:30|2750|2744|2748|2742|2750|2744|2748|2742|11
1635745300000|2021-11-01 05:41:40|2748.3|2742.3|2746|2740|2748.3|2742.3|2746|2740|8
1635745310000|2021-11-01 05:41:50|2745.8|2739.8|2741.3|2735.3|2745.8|2739.8|2741.3|2735.3|7
1635745320000|2021-11-01 05:42:00|2741.8|2735.8|2742|2736|2742.3|2736.3|2741.5|2735.5|8
1635745330000|2021-11-01 05:42:10|2742.3|2736.3|2744.3|2738.3|2744.3|2738.3|2742.3|2736.3|8
1635745340000|2021-11-01 05:42:20|2744|2738|2743|2737|2744.5|2738.5|2743|2737|10
1635745350000|2021-11-01 05:42:30|2743.3|2737.3|2743.5|2737.5|2744.3|2738.3|2743.3|2737.3|7
1635745360000|2021-11-01 05:42:40|2743.8|2737.8|2745.5|2739.5|2746.3|2740.3|2743.5|2737.5|10
1635745370000|2021-11-01 05:42:50|2745|2739|2745.3|2739.3|2745.3|2739.3|2745|2739|2
1635745380000|2021-11-01 05:43:00|2745.5|2739.5|2745|2739|2745.5|2739.5|2744.8|2738.8|7
1635745390000|2021-11-01 05:43:10|2745.3|2739.3|2746.8|2740.8|2747|2741|2744.8|2738.8|8
1635745400000|2021-11-01 05:43:20|2747|2741|2747|2741|2747.8|2741.8|2746.8|2740.8|6
1635745410000|2021-11-01 05:43:30|2746.8|2740.8|2747.3|2741.3|2748|2742|2745.3|2739.3|12
1635745420000|2021-11-01 05:43:40|2747|2741|2746.8|2740.8|2747|2741|2746.8|2740.8|2
1635745430000|2021-11-01 05:43:50|2747|2741|2746.3|2740.3|2747|2741|2746.3|2740.3|5
1635745440000|2021-11-01 05:44:00|2746|2740|2745.5|2739.5|2746|2740|2745.3|2739.3|12
1635745450000|2021-11-01 05:44:10|2746|2740|2745.8|2739.8|2746|2740|2745.8|2739.8|2
1635745460000|2021-11-01 05:44:20|2746|2740|2746|2740|2746.3|2740.3|2746|2740|3
1635745470000|2021-11-01 05:44:30|2745.8|2739.8|2745.3|2739.3|2745.8|2739.8|2745.3|2739.3|3
1635745480000|2021-11-01 05:44:40|2745.5|2739.5|2745.5|2739.5|2745.8|2739.8|2745.5|2739.5|3
1635745500000|2021-11-01 05:45:00|2742.5|2736.5|2743.8|2737.8|2744|2738|2742.5|2736.5|8
1635745510000|2021-11-01 05:45:10|2744.3|2738.3|2744.5|2738.5|2745|2739|2744.3|2738.3|4
1635745520000|2021-11-01 05:45:20|2744|2738|2743.5|2737.5|2744|2738|2743.5|2737.5|3
1635745530000|2021-11-01 05:45:30|2743.8|2737.8|2744.5|2738.5|2746.8|2740.8|2743.8|2737.8|7
1635745540000|2021-11-01 05:45:40|2744.3|2738.3|2743|2737|2745|2739|2743|2737|13
1635745550000|2021-11-01 05:45:50|2742.8|2736.8|2743|2737|2744|2738|2742.3|2736.3|16
1635745560000|2021-11-01 05:46:00|2742.8|2736.8|2743|2737|2744.8|2738.8|2742|2736|11
1635745570000|2021-11-01 05:46:10|2743.3|2737.3|2743|2737|2745.5|2739.5|2743|2737|13
1635745580000|2021-11-01 05:46:20|2742.8|2736.8|2742.3|2736.3|2742.8|2736.8|2742.3|2736.3|3
1635745590000|2021-11-01 05:46:30|2742.5|2736.5|2743|2737|2743|2737|2742|2736|8
1635745600000|2021-11-01 05:46:40|2742.5|2736.5|2742.8|2736.8|2742.8|2736.8|2742|2736|5
1635745610000|2021-11-01 05:46:50|2743|2737|2743|2737|2743|2737|2743|2737|1
1635745620000|2021-11-01 05:47:00|2743.8|2737.8|2742.5|2736.5|2744|2738|2741.8|2735.8|20
1635745630000|2021-11-01 05:47:10|2741.5|2735.5|2740.5|2734.5|2742.5|2736.5|2740.5|2734.5|9
1635745640000|2021-11-01 05:47:20|2740.8|2734.8|2742.8|2736.8|2742.8|2736.8|2740.5|2734.5|13
1635745650000|2021-11-01 05:47:30|2743.5|2737.5|2743.5|2737.5|2743.9|2737.9|2741.5|2735.5|16
1635745660000|2021-11-01 05:47:40|2743|2737|2743.5|2737.5|2743.8|2737.8|2742.3|2736.3|10
1635745670000|2021-11-01 05:47:50|2743|2737|2743|2737|2743|2737|2742.5|2736.5|5
1635745680000|2021-11-01 05:48:00|2742.8|2736.8|2742.8|2736.8|2744.5|2738.5|2741.3|2735.3|11
1635745690000|2021-11-01 05:48:10|2742.5|2736.5|2742|2736|2742.5|2736.5|2741.3|2735.3|7
1635745700000|2021-11-01 05:48:20|2741.8|2735.8|2740|2734|2741.8|2735.8|2740|2734|13
1635745710000|2021-11-01 05:48:30|2740.3|2734.3|2740|2734|2741|2735|2740|2734|11
1635745720000|2021-11-01 05:48:40|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|2739.8|2733.8|1
1635745730000|2021-11-01 05:48:50|2739.3|2733.3|2739.3|2733.3|2739.5|2733.5|2738.8|2732.8|6
1635745740000|2021-11-01 05:49:00|2739.5|2733.5|2740.5|2734.5|2741.5|2735.5|2739.5|2733.5|8
1635745750000|2021-11-01 05:49:10|2740.8|2734.8|2740|2734|2741|2735|2739.8|2733.8|7
1635745760000|2021-11-01 05:49:20|2739.8|2733.8|2740.3|2734.3|2740.5|2734.5|2739.8|2733.8|5
1635745770000|2021-11-01 05:49:30|2740|2734|2740|2734|2740|2734|2740|2734|1
1635745780000|2021-11-01 05:49:40|2739.8|2733.8|2737|2731|2739.8|2733.8|2737|2731|9
1635745790000|2021-11-01 05:49:50|2737.3|2731.3|2737.5|2731.5|2738|2732|2737|2731|10
1635745800000|2021-11-01 05:50:00|2737.3|2731.3|2735.8|2729.8|2737.5|2731.5|2735.8|2729.8|10
1635745810000|2021-11-01 05:50:10|2736|2730|2736.5|2730.5|2736.8|2730.8|2736|2730|12
1635745820000|2021-11-01 05:50:20|2736.8|2730.8|2738.8|2732.8|2738.8|2732.8|2736.8|2730.8|9
1635745830000|2021-11-01 05:50:30|2738.5|2732.5|2739.8|2733.8|2741|2735|2738.5|2732.5|11
1635745840000|2021-11-01 05:50:40|2739.5|2733.5|2739|2733|2739.5|2733.5|2738.8|2732.8|7
1635745850000|2021-11-01 05:50:50|2739.3|2733.3|2739.3|2733.3|2739.5|2733.5|2739.3|2733.3|3
1635745860000|2021-11-01 05:51:00|2739.5|2733.5|2739.8|2733.8|2739.8|2733.8|2739.3|2733.3|8
1635745870000|2021-11-01 05:51:10|2740|2734|2743.8|2737.8|2743.8|2737.8|2740|2734|14
1635745880000|2021-11-01 05:51:20|2743.5|2737.5|2741.5|2735.5|2743.5|2737.5|2741.5|2735.5|6
1635745890000|2021-11-01 05:51:30|2741.3|2735.3|2741.3|2735.3|2742|2736|2741|2735|9
1635745900000|2021-11-01 05:51:40|2741|2735|2741.5|2735.5|2741.5|2735.5|2741|2735|5
1635745910000|2021-11-01 05:51:50|2741.8|2735.8|2741.5|2735.5|2742|2736|2741.3|2735.3|8
1635745920000|2021-11-01 05:52:00|2741.8|2735.8|2742|2736|2742|2736|2741.8|2735.8|2
1635745930000|2021-11-01 05:52:10|2741|2735|2740.5|2734.5|2741.3|2735.3|2739.5|2733.5|13
1635745940000|2021-11-01 05:52:20|2740.8|2734.8|2742.8|2736.8|2742.8|2736.8|2739.5|2733.5|17
1635745950000|2021-11-01 05:52:30|2743|2737|2742.3|2736.3|2743|2737|2741.8|2735.8|7
1635745960000|2021-11-01 05:52:40|2741.8|2735.8|2742|2736|2742.5|2736.5|2741.8|2735.8|6
1635745970000|2021-11-01 05:52:50|2741.8|2735.8|2741.3|2735.3|2741.8|2735.8|2740|2734|12
1635745980000|2021-11-01 05:53:00|2741.5|2735.5|2741.3|2735.3|2742|2736|2740.5|2734.5|12
1635745990000|2021-11-01 05:53:10|2741.5|2735.5|2741|2735|2741.8|2735.8|2741|2735|6
1635746000000|2021-11-01 05:53:20|2741.3|2735.3|2740.3|2734.3|2741.3|2735.3|2740.3|2734.3|9
1635746010000|2021-11-01 05:53:30|2740.5|2734.5|2740.8|2734.8|2741.3|2735.3|2740.5|2734.5|11
1635746020000|2021-11-01 05:53:40|2741|2735|2740.5|2734.5|2741|2735|2740.5|2734.5|3
1635746030000|2021-11-01 05:53:50|2740|2734|2740.3|2734.3|2740.8|2734.8|2740|2734|7
1635746040000|2021-11-01 05:54:00|2740.5|2734.5|2738.8|2732.8|2741|2735|2738.5|2732.5|17
1635746050000|2021-11-01 05:54:10|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|4
1635746060000|2021-11-01 05:54:20|2739|2733|2738.8|2732.8|2739|2733|2738.8|2732.8|2
1635746070000|2021-11-01 05:54:30|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635746080000|2021-11-01 05:54:40|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635746090000|2021-11-01 05:54:50|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|6
1635746100000|2021-11-01 05:55:00|2738|2732|2739.5|2733.5|2740|2734|2738|2732|10
1635746110000|2021-11-01 05:55:10|2739.8|2733.8|2740|2734|2740.8|2734.8|2739.5|2733.5|9
1635746120000|2021-11-01 05:55:20|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|2740|2734|3
1635746130000|2021-11-01 05:55:30|2740.5|2734.5|2740.5|2734.5|2742.5|2736.5|2740.5|2734.5|10
1635746140000|2021-11-01 05:55:40|2740.8|2734.8|2740.5|2734.5|2740.8|2734.8|2740|2734|6
1635746150000|2021-11-01 05:55:50|2740.3|2734.3|2740.3|2734.3|2740.3|2734.3|2739.8|2733.8|5
1635746160000|2021-11-01 05:56:00|2740|2734|2738.8|2732.8|2740|2734|2738|2732|8
1635746170000|2021-11-01 05:56:10|2739|2733|2739|2733|2739.3|2733.3|2738.8|2732.8|5
1635746180000|2021-11-01 05:56:20|2739.3|2733.3|2739|2733|2739.3|2733.3|2739|2733|2
1635746190000|2021-11-01 05:56:30|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1635746200000|2021-11-01 05:56:40|2739|2733|2738.8|2732.8|2739|2733|2738.8|2732.8|2
1635746210000|2021-11-01 05:56:50|2738|2732|2738.3|2732.3|2738.5|2732.5|2738|2732|3
1635746220000|2021-11-01 05:57:00|2738|2732|2737.8|2731.8|2738|2732|2737|2731|6
1635746230000|2021-11-01 05:57:10|2738|2732|2738|2732|2738|2732|2737.8|2731.8|3
1635746240000|2021-11-01 05:57:20|2739.5|2733.5|2739.8|2733.8|2740.8|2734.8|2739.5|2733.5|8
1635746250000|2021-11-01 05:57:30|2739.5|2733.5|2739.8|2733.8|2740.5|2734.5|2739.5|2733.5|11
1635746260000|2021-11-01 05:57:40|2740|2734|2740|2734|2740|2734|2740|2734|1
1635746270000|2021-11-01 05:57:50|2740.3|2734.3|2740.5|2734.5|2740.5|2734.5|2739.5|2733.5|9
1635746280000|2021-11-01 05:58:00|2741.5|2735.5|2741|2735|2741.5|2735.5|2740.3|2734.3|11
1635746290000|2021-11-01 05:58:10|2740.8|2734.8|2740.3|2734.3|2740.8|2734.8|2740.3|2734.3|3
1635746300000|2021-11-01 05:58:20|2739.8|2733.8|2739|2733|2739.8|2733.8|2739|2733|7
1635746310000|2021-11-01 05:58:30|2739.3|2733.3|2739|2733|2739.5|2733.5|2739|2733|6
1635746320000|2021-11-01 05:58:40|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|3
1635746330000|2021-11-01 05:58:50|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|4
1635746340000|2021-11-01 05:59:00|2738.5|2732.5|2739|2733|2739|2733|2738.5|2732.5|6
1635746350000|2021-11-01 05:59:10|2738.8|2732.8|2739.5|2733.5|2739.5|2733.5|2738.8|2732.8|4
1635746360000|2021-11-01 05:59:20|2739.8|2733.8|2740.5|2734.5|2740.5|2734.5|2739.8|2733.8|8
1635746370000|2021-11-01 05:59:30|2740.8|2734.8|2741.5|2735.5|2742.3|2736.3|2740.8|2734.8|6
1635746380000|2021-11-01 05:59:40|2741.3|2735.3|2741.5|2735.5|2742.3|2736.3|2741|2735|13
1635746390000|2021-11-01 05:59:50|2741.3|2735.3|2740.3|2734.3|2741.3|2735.3|2740|2734|5
1635746400000|2021-11-01 06:00:00|2740.5|2734.5|2740.3|2734.3|2740.5|2734.5|2739.5|2733.5|8
1635746410000|2021-11-01 06:00:10|2740|2734|2738.5|2732.5|2740.3|2734.3|2738.5|2732.5|7
1635746420000|2021-11-01 06:00:20|2738.8|2732.8|2738.3|2732.3|2739.8|2733.8|2738.3|2732.3|13
1635746430000|2021-11-01 06:00:30|2738.5|2732.5|2737.8|2731.8|2739|2733|2737.5|2731.5|15
1635746440000|2021-11-01 06:00:40|2737.5|2731.5|2737.3|2731.3|2738|2732|2737|2731|10
1635746450000|2021-11-01 06:00:50|2737|2731|2736.8|2730.8|2737|2731|2736.5|2730.5|6
1635746460000|2021-11-01 06:01:00|2737|2731|2738|2732|2738|2732|2736.8|2730.8|15
1635746470000|2021-11-01 06:01:10|2737.8|2731.8|2736.3|2730.3|2737.8|2731.8|2735.5|2729.5|11
1635746480000|2021-11-01 06:01:20|2735.8|2729.8|2736.3|2730.3|2736.5|2730.5|2735.8|2729.8|7
1635746490000|2021-11-01 06:01:30|2736|2730|2735.8|2729.8|2736.5|2730.5|2735.8|2729.8|8
1635746500000|2021-11-01 06:01:40|2736|2730|2736.3|2730.3|2736.3|2730.3|2735.8|2729.8|6
1635746510000|2021-11-01 06:01:50|2736.5|2730.5|2737|2731|2737.5|2731.5|2736.3|2730.3|10
1635746520000|2021-11-01 06:02:00|2736.8|2730.8|2739|2733|2739|2733|2736.5|2730.5|9
1635746530000|2021-11-01 06:02:10|2738.5|2732.5|2737.3|2731.3|2738.5|2732.5|2737.3|2731.3|8
1635746540000|2021-11-01 06:02:20|2737|2731|2736.5|2730.5|2737.5|2731.5|2736.5|2730.5|8
1635746550000|2021-11-01 06:02:30|2736.3|2730.3|2736|2730|2736.5|2730.5|2736|2730|6
1635746560000|2021-11-01 06:02:40|2736.5|2730.5|2737|2731|2737|2731|2736.5|2730.5|3
1635746570000|2021-11-01 06:02:50|2736.8|2730.8|2736.3|2730.3|2737.3|2731.3|2736|2730|12
1635746580000|2021-11-01 06:03:00|2736.5|2730.5|2737.5|2731.5|2738|2732|2736.5|2730.5|14
1635746590000|2021-11-01 06:03:10|2737.8|2731.8|2737.8|2731.8|2738.3|2732.3|2737.8|2731.8|4
1635746600000|2021-11-01 06:03:20|2738|2732|2738|2732|2738.5|2732.5|2738|2732|9
1635746610000|2021-11-01 06:03:30|2738.3|2732.3|2738.3|2732.3|2738.5|2732.5|2737.5|2731.5|13
1635746620000|2021-11-01 06:03:40|2738.5|2732.5|2737.8|2731.8|2738.8|2732.8|2737.8|2731.8|10
1635746630000|2021-11-01 06:03:50|2737.5|2731.5|2738.5|2732.5|2738.5|2732.5|2737.5|2731.5|7
1635746640000|2021-11-01 06:04:00|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2737.8|2731.8|6
1635746650000|2021-11-01 06:04:10|2738.8|2732.8|2736.5|2730.5|2739.3|2733.3|2736.5|2730.5|15
1635746660000|2021-11-01 06:04:20|2736.3|2730.3|2736.3|2730.3|2737|2731|2736.3|2730.3|13
1635746670000|2021-11-01 06:04:30|2736|2730|2736|2730|2737|2731|2735.8|2729.8|11
1635746680000|2021-11-01 06:04:40|2735.8|2729.8|2735.3|2729.3|2736|2730|2735.3|2729.3|4
1635746690000|2021-11-01 06:04:50|2734.8|2728.8|2735.3|2729.3|2736|2730|2734.8|2728.8|7
1635746700000|2021-11-01 06:05:00|2735|2729|2735|2729|2735|2729|2732.5|2726.5|9
1635746710000|2021-11-01 06:05:10|2735.3|2729.3|2735.5|2729.5|2736|2730|2735.3|2729.3|7
1635746720000|2021-11-01 06:05:20|2735|2729|2734.3|2728.3|2735|2729|2733.5|2727.5|9
1635746730000|2021-11-01 06:05:30|2734|2728|2735.8|2729.8|2736.3|2730.3|2733.8|2727.8|10
1635746740000|2021-11-01 06:05:40|2735.5|2729.5|2733.5|2727.5|2735.5|2729.5|2733.3|2727.3|10
1635746750000|2021-11-01 06:05:50|2734|2728|2732.8|2726.8|2734|2728|2732.5|2726.5|13
1635746760000|2021-11-01 06:06:00|2733.3|2727.3|2734.3|2728.3|2734.3|2728.3|2733|2727|6
1635746770000|2021-11-01 06:06:10|2733.3|2727.3|2734.8|2728.8|2734.8|2728.8|2733.3|2727.3|6
1635746780000|2021-11-01 06:06:20|2735|2729|2734.3|2728.3|2735|2729|2734.3|2728.3|4
1635746790000|2021-11-01 06:06:30|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734|2728|6
1635746800000|2021-11-01 06:06:40|2735|2729|2733.5|2727.5|2735|2729|2733.5|2727.5|8
1635746810000|2021-11-01 06:06:50|2733.8|2727.8|2733.5|2727.5|2734.8|2728.8|2732.8|2726.8|14
1635746820000|2021-11-01 06:07:00|2733.3|2727.3|2731.8|2725.8|2733.3|2727.3|2731.5|2725.5|13
1635746830000|2021-11-01 06:07:10|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|6
1635746840000|2021-11-01 06:07:20|2731.5|2725.5|2731|2725|2731.5|2725.5|2730.8|2724.8|5
1635746850000|2021-11-01 06:07:30|2731.3|2725.3|2728.3|2722.3|2731.3|2725.3|2728.3|2722.3|8
1635746860000|2021-11-01 06:07:40|2729.3|2723.3|2730|2724|2731.3|2725.3|2729.3|2723.3|13
1635746870000|2021-11-01 06:07:50|2730.3|2724.3|2729.5|2723.5|2731|2725|2729|2723|11
1635746880000|2021-11-01 06:08:00|2728.8|2722.8|2728.5|2722.5|2729|2723|2728.5|2722.5|8
1635746890000|2021-11-01 06:08:10|2728.8|2722.8|2730.3|2724.3|2730.5|2724.5|2728.5|2722.5|6
1635746900000|2021-11-01 06:08:20|2730.5|2724.5|2727.8|2721.8|2730.5|2724.5|2727.8|2721.8|8
1635746910000|2021-11-01 06:08:30|2727.5|2721.5|2728.3|2722.3|2728.3|2722.3|2727.5|2721.5|4
1635746930000|2021-11-01 06:08:50|2728|2722|2728|2722|2728|2722|2727.5|2721.5|3
1635746940000|2021-11-01 06:09:00|2727.8|2721.8|2727|2721|2727.8|2721.8|2727|2721|5
1635746950000|2021-11-01 06:09:10|2727.3|2721.3|2727.5|2721.5|2728|2722|2727.3|2721.3|8
1635746960000|2021-11-01 06:09:20|2727.8|2721.8|2728|2722|2728.3|2722.3|2727.8|2721.8|4
1635746970000|2021-11-01 06:09:30|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1635746980000|2021-11-01 06:09:40|2729|2723|2730|2724|2730.3|2724.3|2728.5|2722.5|8
1635746990000|2021-11-01 06:09:50|2730.5|2724.5|2731.8|2725.8|2731.8|2725.8|2730.5|2724.5|10
1635747000000|2021-11-01 06:10:00|2731.5|2725.5|2733.3|2727.3|2733.3|2727.3|2731.5|2725.5|11
1635747010000|2021-11-01 06:10:10|2733.5|2727.5|2732.5|2726.5|2733.5|2727.5|2731.3|2725.3|14
1635747020000|2021-11-01 06:10:20|2733|2727|2733|2727|2733.5|2727.5|2731.5|2725.5|10
1635747030000|2021-11-01 06:10:30|2732.8|2726.8|2731|2725|2732.8|2726.8|2730.3|2724.3|9
1635747040000|2021-11-01 06:10:40|2731.3|2725.3|2732.8|2726.8|2732.8|2726.8|2731.3|2725.3|8
1635747050000|2021-11-01 06:10:50|2733|2727|2731.5|2725.5|2733|2727|2730.5|2724.5|11
1635747060000|2021-11-01 06:11:00|2731|2725|2729|2723|2731.5|2725.5|2729|2723|10
1635747070000|2021-11-01 06:11:10|2728.8|2722.8|2728.8|2722.8|2729.3|2723.3|2728.3|2722.3|12
1635747080000|2021-11-01 06:11:20|2728.5|2722.5|2727.3|2721.3|2728.5|2722.5|2727.3|2721.3|7
1635747090000|2021-11-01 06:11:30|2727.5|2721.5|2728.8|2722.8|2728.8|2722.8|2727.3|2721.3|12
1635747100000|2021-11-01 06:11:40|2728.5|2722.5|2729.3|2723.3|2729.3|2723.3|2727.5|2721.5|11
1635747110000|2021-11-01 06:11:50|2728.8|2722.8|2729|2723|2729.3|2723.3|2728.8|2722.8|8
1635747120000|2021-11-01 06:12:00|2728.8|2722.8|2727.5|2721.5|2728.8|2722.8|2727.5|2721.5|4
1635747130000|2021-11-01 06:12:10|2727.3|2721.3|2727|2721|2727.5|2721.5|2726.5|2720.5|7
1635747140000|2021-11-01 06:12:20|2726.8|2720.8|2726.5|2720.5|2726.8|2720.8|2726.3|2720.3|6
1635747150000|2021-11-01 06:12:30|2726.8|2720.8|2726.5|2720.5|2727|2721|2726.3|2720.3|6
1635747160000|2021-11-01 06:12:40|2724.5|2718.5|2725.3|2719.3|2725.3|2719.3|2724.5|2718.5|7
1635747170000|2021-11-01 06:12:50|2725.5|2719.5|2724|2718|2726|2720|2724|2718|10
1635747180000|2021-11-01 06:13:00|2723.8|2717.8|2723.8|2717.8|2725.8|2719.8|2723.5|2717.5|12
1635747190000|2021-11-01 06:13:10|2724|2718|2725.5|2719.5|2725.5|2719.5|2724|2718|11
1635747200000|2021-11-01 06:13:20|2725.8|2719.8|2725.8|2719.8|2726|2720|2725.8|2719.8|3
1635747210000|2021-11-01 06:13:30|2725.5|2719.5|2723.8|2717.8|2725.5|2719.5|2723.8|2717.8|6
1635747220000|2021-11-01 06:13:40|2723.5|2717.5|2723|2717|2724.5|2718.5|2722.8|2716.8|9
1635747230000|2021-11-01 06:13:50|2722.8|2716.8|2722|2716|2722.8|2716.8|2721.5|2715.5|3
1635747240000|2021-11-01 06:14:00|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2720.8|2714.8|8
1635747250000|2021-11-01 06:14:10|2721.3|2715.3|2723.3|2717.3|2724.3|2718.3|2721|2715|10
1635747260000|2021-11-01 06:14:20|2723|2717|2722.5|2716.5|2723.3|2717.3|2721.8|2715.8|8
1635747270000|2021-11-01 06:14:30|2722.8|2716.8|2723|2717|2723.3|2717.3|2722.5|2716.5|9
1635747280000|2021-11-01 06:14:40|2723.3|2717.3|2724.5|2718.5|2724.5|2718.5|2723.3|2717.3|11
1635747290000|2021-11-01 06:14:50|2724.3|2718.3|2724.5|2718.5|2724.5|2718.5|2723.8|2717.8|6
1635747300000|2021-11-01 06:15:00|2724|2718|2723.8|2717.8|2724.3|2718.3|2722.8|2716.8|11
1635747310000|2021-11-01 06:15:10|2724.3|2718.3|2725|2719|2725|2719|2724.3|2718.3|6
1635747320000|2021-11-01 06:15:20|2724.8|2718.8|2726|2720|2726|2720|2724.8|2718.8|8
1635747330000|2021-11-01 06:15:30|2726.3|2720.3|2726.5|2720.5|2727|2721|2726.3|2720.3|9
1635747340000|2021-11-01 06:15:40|2726.8|2720.8|2725.5|2719.5|2726.8|2720.8|2725.5|2719.5|5
1635747350000|2021-11-01 06:15:50|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635747360000|2021-11-01 06:16:00|2724.3|2718.3|2724.8|2718.8|2724.8|2718.8|2724|2718|5
1635747370000|2021-11-01 06:16:10|2725.3|2719.3|2725|2719|2725.5|2719.5|2725|2719|8
1635747400000|2021-11-01 06:16:40|2724.8|2718.8|2724.5|2718.5|2724.8|2718.8|2724.5|2718.5|2
1635747410000|2021-11-01 06:16:50|2723.8|2717.8|2723.5|2717.5|2723.8|2717.8|2723.3|2717.3|4
1635747420000|2021-11-01 06:17:00|2723.3|2717.3|2723.5|2717.5|2723.5|2717.5|2723|2717|8
1635747430000|2021-11-01 06:17:10|2723.3|2717.3|2722.5|2716.5|2723.3|2717.3|2722.3|2716.3|5
1635747440000|2021-11-01 06:17:20|2722|2716|2723|2717|2723|2717|2722|2716|7
1635747450000|2021-11-01 06:17:30|2723.3|2717.3|2724|2718|2724|2718|2723|2717|5
1635747460000|2021-11-01 06:17:40|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635747480000|2021-11-01 06:18:00|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635747490000|2021-11-01 06:18:10|2725.3|2719.3|2724.8|2718.8|2725.8|2719.8|2724.8|2718.8|8
1635747500000|2021-11-01 06:18:20|2724.5|2718.5|2723.3|2717.3|2724.5|2718.5|2723|2717|5
1635747510000|2021-11-01 06:18:30|2723|2717|2722|2716|2723|2717|2722|2716|5
1635747520000|2021-11-01 06:18:40|2721|2715|2720.3|2714.3|2721|2715|2720.3|2714.3|4
1635747530000|2021-11-01 06:18:50|2720|2714|2720.3|2714.3|2720.5|2714.5|2719.3|2713.3|7
1635747540000|2021-11-01 06:19:00|2720|2714|2719.3|2713.3|2720.5|2714.5|2719.3|2713.3|11
1635747550000|2021-11-01 06:19:10|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1635747560000|2021-11-01 06:19:20|2719|2713|2719.8|2713.8|2719.8|2713.8|2718.8|2712.8|6
1635747570000|2021-11-01 06:19:30|2719.5|2713.5|2718.8|2712.8|2719.8|2713.8|2718.8|2712.8|4
1635747580000|2021-11-01 06:19:40|2718.5|2712.5|2716.5|2710.5|2718.5|2712.5|2716.3|2710.3|4
1635747590000|2021-11-01 06:19:50|2716.8|2710.8|2717|2711|2718|2712|2716.8|2710.8|4
1635747600000|2021-11-01 06:20:00|2717.3|2711.3|2716.8|2710.8|2717.3|2711.3|2716.8|2710.8|11
1635747610000|2021-11-01 06:20:10|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|4
1635747620000|2021-11-01 06:20:20|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635747630000|2021-11-01 06:20:30|2716.8|2710.8|2716.5|2710.5|2717|2711|2716.5|2710.5|4
1635747640000|2021-11-01 06:20:40|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635747650000|2021-11-01 06:20:50|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.5|2710.5|2
1635747680000|2021-11-01 06:21:20|2716.3|2710.3|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|3
1635747690000|2021-11-01 06:21:30|2716|2710|2716.5|2710.5|2716.5|2710.5|2716|2710|5
1635747700000|2021-11-01 06:21:40|2716.3|2710.3|2716.8|2710.8|2716.8|2710.8|2716.3|2710.3|3
1635747710000|2021-11-01 06:21:50|2718|2712|2720|2714|2720.5|2714.5|2718|2712|5
1635747730000|2021-11-01 06:22:10|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.5|2713.5|4
1635747740000|2021-11-01 06:22:20|2720|2714|2719.8|2713.8|2720|2714|2719.8|2713.8|2
1635747750000|2021-11-01 06:22:30|2719.3|2713.3|2719.8|2713.8|2719.8|2713.8|2719.3|2713.3|4
1635747760000|2021-11-01 06:22:40|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1635747770000|2021-11-01 06:22:50|2720|2714|2720|2714|2720|2714|2720|2714|1
1635747780000|2021-11-01 06:23:00|2720.5|2714.5|2720|2714|2720.5|2714.5|2720|2714|4
1635747790000|2021-11-01 06:23:10|2719.8|2713.8|2719.5|2713.5|2720|2714|2719.5|2713.5|4
1635747800000|2021-11-01 06:23:20|2719.8|2713.8|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|3
1635747810000|2021-11-01 06:23:30|2720|2714|2719.5|2713.5|2720|2714|2719.5|2713.5|6
1635747820000|2021-11-01 06:23:40|2719.8|2713.8|2720|2714|2720.3|2714.3|2719.5|2713.5|11
1635747830000|2021-11-01 06:23:50|2720.5|2714.5|2720.3|2714.3|2721.5|2715.5|2720.3|2714.3|4
1635747840000|2021-11-01 06:24:00|2719.3|2713.3|2721|2715|2721|2715|2719.3|2713.3|11
1635747850000|2021-11-01 06:24:10|2721.3|2715.3|2724.5|2718.5|2724.5|2718.5|2721.3|2715.3|9
1635747860000|2021-11-01 06:24:20|2723.8|2717.8|2725|2719|2727|2721|2723.8|2717.8|13
1635747870000|2021-11-01 06:24:30|2724.8|2718.8|2723|2717|2725.5|2719.5|2722.3|2716.3|11
1635747880000|2021-11-01 06:24:40|2723.3|2717.3|2722.8|2716.8|2723.5|2717.5|2722.8|2716.8|3
1635747890000|2021-11-01 06:24:50|2723.5|2717.5|2723.3|2717.3|2723.8|2717.8|2723|2717|7
1635747900000|2021-11-01 06:25:00|2723|2717|2723.3|2717.3|2723.5|2717.5|2723|2717|6
1635747910000|2021-11-01 06:25:10|2723.5|2717.5|2723|2717|2724|2718|2722.8|2716.8|9
1635747920000|2021-11-01 06:25:20|2723.5|2717.5|2725.3|2719.3|2725.3|2719.3|2722.8|2716.8|8
1635747930000|2021-11-01 06:25:30|2725|2719|2722.3|2716.3|2725|2719|2722|2716|6
1635747940000|2021-11-01 06:25:40|2722|2716|2722|2716|2722|2716|2722|2716|1
1635747950000|2021-11-01 06:25:50|2722.3|2716.3|2722|2716|2722.3|2716.3|2721.8|2715.8|6
1635747960000|2021-11-01 06:26:00|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|5
1635747970000|2021-11-01 06:26:10|2722.5|2716.5|2724.8|2718.8|2724.8|2718.8|2722.5|2716.5|5
1635747980000|2021-11-01 06:26:20|2725.3|2719.3|2727.8|2721.8|2727.8|2721.8|2725.3|2719.3|12
1635747990000|2021-11-01 06:26:30|2727.5|2721.5|2729|2723|2729|2723|2727.5|2721.5|5
1635748000000|2021-11-01 06:26:40|2728.8|2722.8|2729.5|2723.5|2729.8|2723.8|2728.8|2722.8|8
1635748010000|2021-11-01 06:26:50|2729.8|2723.8|2730.8|2724.8|2730.8|2724.8|2729.5|2723.5|3
1635748020000|2021-11-01 06:27:00|2730.5|2724.5|2729.3|2723.3|2730.5|2724.5|2729|2723|4
1635748030000|2021-11-01 06:27:10|2729|2723|2733|2727|2733|2727|2729|2723|14
1635748040000|2021-11-01 06:27:20|2733.3|2727.3|2736|2730|2737.3|2731.3|2733.3|2727.3|17
1635748050000|2021-11-01 06:27:30|2735.8|2729.8|2737|2731|2737.3|2731.3|2735.5|2729.5|12
1635748060000|2021-11-01 06:27:40|2736.5|2730.5|2736.5|2730.5|2737.3|2731.3|2736|2730|7
1635748070000|2021-11-01 06:27:50|2736.8|2730.8|2733.8|2727.8|2736.8|2730.8|2733.8|2727.8|11
1635748080000|2021-11-01 06:28:00|2733.3|2727.3|2732.5|2726.5|2735|2729|2732.5|2726.5|19
1635748090000|2021-11-01 06:28:10|2732.8|2726.8|2734.5|2728.5|2735.3|2729.3|2732.8|2726.8|11
1635748100000|2021-11-01 06:28:20|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2733.5|2727.5|9
1635748110000|2021-11-01 06:28:30|2734.3|2728.3|2733.5|2727.5|2734.3|2728.3|2733|2727|13
1635748120000|2021-11-01 06:28:40|2733.8|2727.8|2735|2729|2735|2729|2733|2727|18
1635748130000|2021-11-01 06:28:50|2734.5|2728.5|2734.5|2728.5|2735|2729|2734|2728|7
1635748140000|2021-11-01 06:29:00|2734.3|2728.3|2734|2728|2734.5|2728.5|2732.5|2726.5|10
1635748150000|2021-11-01 06:29:10|2733.8|2727.8|2733.3|2727.3|2734|2728|2733|2727|8
1635748160000|2021-11-01 06:29:20|2733|2727|2731.8|2725.8|2733.5|2727.5|2731.5|2725.5|10
1635748170000|2021-11-01 06:29:30|2733|2727|2731.5|2725.5|2733|2727|2731|2725|9
1635748180000|2021-11-01 06:29:40|2731.8|2725.8|2731.8|2725.8|2733|2727|2731.5|2725.5|13
1635748190000|2021-11-01 06:29:50|2731.5|2725.5|2731|2725|2732.5|2726.5|2730.3|2724.3|16
1635748200000|2021-11-01 06:30:00|2732|2726|2729.8|2723.8|2732.5|2726.5|2729.8|2723.8|14
1635748210000|2021-11-01 06:30:10|2730.5|2724.5|2729|2723|2730.5|2724.5|2729|2723|7
1635748220000|2021-11-01 06:30:20|2729.5|2723.5|2730|2724|2730|2724|2729|2723|9
1635748230000|2021-11-01 06:30:30|2729.5|2723.5|2730.3|2724.3|2730.3|2724.3|2729|2723|7
1635748240000|2021-11-01 06:30:40|2730.5|2724.5|2731|2725|2731|2725|2729.8|2723.8|9
1635748250000|2021-11-01 06:30:50|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730|2724|5
1635748260000|2021-11-01 06:31:00|2730.3|2724.3|2730.8|2724.8|2730.8|2724.8|2729.5|2723.5|11
1635748270000|2021-11-01 06:31:10|2731|2725|2731.5|2725.5|2732|2726|2731|2725|5
1635748280000|2021-11-01 06:31:20|2731.8|2725.8|2731|2725|2732.5|2726.5|2731|2725|9
1635748290000|2021-11-01 06:31:30|2730.8|2724.8|2731.8|2725.8|2731.8|2725.8|2730.5|2724.5|8
1635748300000|2021-11-01 06:31:40|2732|2726|2732.5|2726.5|2732.8|2726.8|2732|2726|12
1635748310000|2021-11-01 06:31:50|2732|2726|2732.5|2726.5|2733|2727|2731.5|2725.5|8
1635748320000|2021-11-01 06:32:00|2732|2726|2733.3|2727.3|2733.3|2727.3|2731|2725|10
1635748330000|2021-11-01 06:32:10|2733.5|2727.5|2732.8|2726.8|2734.3|2728.3|2732.5|2726.5|10
1635748340000|2021-11-01 06:32:20|2733.3|2727.3|2734|2728|2735|2729|2733.3|2727.3|8
1635748350000|2021-11-01 06:32:30|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1635748360000|2021-11-01 06:32:40|2732.8|2726.8|2732.3|2726.3|2733.3|2727.3|2732.3|2726.3|7
1635748370000|2021-11-01 06:32:50|2732.5|2726.5|2732.5|2726.5|2733.3|2727.3|2732.5|2726.5|7
1635748380000|2021-11-01 06:33:00|2732.3|2726.3|2731.3|2725.3|2732.3|2726.3|2731.3|2725.3|4
1635748390000|2021-11-01 06:33:10|2731.8|2725.8|2730.5|2724.5|2732|2726|2730.5|2724.5|9
1635748400000|2021-11-01 06:33:20|2730.3|2724.3|2729.5|2723.5|2731|2725|2729.5|2723.5|14
1635748410000|2021-11-01 06:33:30|2729.8|2723.8|2729.3|2723.3|2730|2724|2728.5|2722.5|13
1635748420000|2021-11-01 06:33:40|2729|2723|2727.5|2721.5|2729|2723|2727.5|2721.5|15
1635748430000|2021-11-01 06:33:50|2727.8|2721.8|2728|2722|2728.3|2722.3|2727.5|2721.5|8
1635748440000|2021-11-01 06:34:00|2727.8|2721.8|2728.3|2722.3|2729|2723|2727.8|2721.8|6
1635748450000|2021-11-01 06:34:10|2728|2722|2728.3|2722.3|2729|2723|2727.5|2721.5|9
1635748460000|2021-11-01 06:34:20|2728.5|2722.5|2729|2723|2729.3|2723.3|2728.5|2722.5|8
1635748470000|2021-11-01 06:34:30|2729.3|2723.3|2728.5|2722.5|2730.5|2724.5|2728.3|2722.3|12
1635748480000|2021-11-01 06:34:40|2728.3|2722.3|2728|2722|2728.3|2722.3|2727.3|2721.3|11
1635748490000|2021-11-01 06:34:50|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2727.3|2721.3|8
1635748500000|2021-11-01 06:35:00|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2726.8|2720.8|6
1635748510000|2021-11-01 06:35:10|2727.8|2721.8|2728|2722|2728.5|2722.5|2727.8|2721.8|5
1635748530000|2021-11-01 06:35:30|2728.3|2722.3|2730.5|2724.5|2730.5|2724.5|2728.3|2722.3|7
1635748540000|2021-11-01 06:35:40|2731|2725|2729.5|2723.5|2731|2725|2729.3|2723.3|15
1635748550000|2021-11-01 06:35:50|2730|2724|2729.8|2723.8|2731|2725|2729.8|2723.8|9
1635748560000|2021-11-01 06:36:00|2730.5|2724.5|2729.8|2723.8|2731|2725|2729.8|2723.8|7
1635748570000|2021-11-01 06:36:10|2729.5|2723.5|2730.5|2724.5|2731.5|2725.5|2729.5|2723.5|8
1635748580000|2021-11-01 06:36:20|2730.8|2724.8|2730.5|2724.5|2732.8|2726.8|2730.5|2724.5|9
1635748590000|2021-11-01 06:36:30|2730.3|2724.3|2726.8|2720.8|2731|2725|2726.8|2720.8|8
1635748600000|2021-11-01 06:36:40|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635748620000|2021-11-01 06:37:00|2726.3|2720.3|2724.8|2718.8|2726.3|2720.3|2724.5|2718.5|6
1635748640000|2021-11-01 06:37:20|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.3|2718.3|4
1635748660000|2021-11-01 06:37:40|2726|2720|2725.3|2719.3|2726|2720|2725|2719|3
1635748670000|2021-11-01 06:37:50|2725.8|2719.8|2726|2720|2726|2720|2725.8|2719.8|2
1635748740000|2021-11-01 06:39:00|2725.8|2719.8|2722.3|2716.3|2725.8|2719.8|2722.3|2716.3|4
1635748750000|2021-11-01 06:39:10|2722|2716|2721.8|2715.8|2722|2716|2721.8|2715.8|2
1635748760000|2021-11-01 06:39:20|2722|2716|2722|2716|2722.3|2716.3|2722|2716|3
1635748770000|2021-11-01 06:39:30|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635748780000|2021-11-01 06:39:40|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635748790000|2021-11-01 06:39:50|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|2
1635748800000|2021-11-01 06:40:00|2721.8|2715.8|2721|2715|2721.8|2715.8|2721|2715|4
1635748820000|2021-11-01 06:40:20|2720.8|2714.8|2721|2715|2721|2715|2720.5|2714.5|4
1635748830000|2021-11-01 06:40:30|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635748840000|2021-11-01 06:40:40|2721|2715|2721|2715|2721|2715|2721|2715|1
1635748850000|2021-11-01 06:40:50|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635748860000|2021-11-01 06:41:00|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1635748870000|2021-11-01 06:41:10|2721|2715|2720.3|2714.3|2721|2715|2720.3|2714.3|4
1635748880000|2021-11-01 06:41:20|2720.5|2714.5|2721.3|2715.3|2721.8|2715.8|2720.5|2714.5|4
1635748890000|2021-11-01 06:41:30|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|2
1635748900000|2021-11-01 06:41:40|2721.3|2715.3|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|3
1635748910000|2021-11-01 06:41:50|2721|2715|2719.3|2713.3|2721|2715|2719|2713|8
1635748920000|2021-11-01 06:42:00|2719|2713|2723.3|2717.3|2723.8|2717.8|2719|2713|9
1635748930000|2021-11-01 06:42:10|2723.5|2717.5|2724|2718|2724|2718|2723.5|2717.5|3
1635748940000|2021-11-01 06:42:20|2723.8|2717.8|2722.5|2716.5|2723.8|2717.8|2722.5|2716.5|7
1635748950000|2021-11-01 06:42:30|2722.8|2716.8|2723.8|2717.8|2724|2718|2722.8|2716.8|10
1635748960000|2021-11-01 06:42:40|2724.3|2718.3|2725|2719|2726|2720|2724.3|2718.3|5
1635748970000|2021-11-01 06:42:50|2724.5|2718.5|2722.3|2716.3|2724.5|2718.5|2722|2716|8
1635748980000|2021-11-01 06:43:00|2723|2717|2722.3|2716.3|2723|2717|2722.3|2716.3|4
1635748990000|2021-11-01 06:43:10|2722|2716|2720|2714|2722|2716|2720|2714|8
1635749000000|2021-11-01 06:43:20|2720.3|2714.3|2722.5|2716.5|2722.5|2716.5|2720|2714|5
1635749020000|2021-11-01 06:43:40|2723|2717|2723.8|2717.8|2723.8|2717.8|2723|2717|4
1635749030000|2021-11-01 06:43:50|2724.3|2718.3|2724.5|2718.5|2724.5|2718.5|2724.3|2718.3|4
1635749050000|2021-11-01 06:44:10|2724.8|2718.8|2724|2718|2725|2719|2723.8|2717.8|8
1635749060000|2021-11-01 06:44:20|2723.5|2717.5|2723.3|2717.3|2723.8|2717.8|2723|2717|6
1635749070000|2021-11-01 06:44:30|2723.5|2717.5|2722.8|2716.8|2723.5|2717.5|2722.8|2716.8|4
1635749090000|2021-11-01 06:44:50|2723|2717|2722.8|2716.8|2723.3|2717.3|2722.8|2716.8|4
1635749100000|2021-11-01 06:45:00|2723|2717|2725.3|2719.3|2725.5|2719.5|2723|2717|11
1635749110000|2021-11-01 06:45:10|2725.5|2719.5|2726.3|2720.3|2726.5|2720.5|2725.5|2719.5|11
1635749120000|2021-11-01 06:45:20|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|2
1635749130000|2021-11-01 06:45:30|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635749140000|2021-11-01 06:45:40|2726.3|2720.3|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|3
1635749150000|2021-11-01 06:45:50|2725.5|2719.5|2724|2718|2725.5|2719.5|2724|2718|2
1635749160000|2021-11-01 06:46:00|2724.3|2718.3|2726.5|2720.5|2726.8|2720.8|2724.3|2718.3|8
1635749190000|2021-11-01 06:46:30|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1635749200000|2021-11-01 06:46:40|2727.5|2721.5|2726.8|2720.8|2727.5|2721.5|2726.5|2720.5|3
1635749210000|2021-11-01 06:46:50|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2725.8|2719.8|6
1635749220000|2021-11-01 06:47:00|2727|2721|2724|2718|2727|2721|2724|2718|8
1635749230000|2021-11-01 06:47:10|2723.5|2717.5|2723.3|2717.3|2724.8|2718.8|2723.3|2717.3|11
1635749240000|2021-11-01 06:47:20|2723|2717|2723.3|2717.3|2723.3|2717.3|2723|2717|2
1635749250000|2021-11-01 06:47:30|2723.8|2717.8|2725|2719|2725|2719|2723.8|2717.8|3
1635749260000|2021-11-01 06:47:40|2725.3|2719.3|2724|2718|2726|2720|2724|2718|10
1635749270000|2021-11-01 06:47:50|2724.3|2718.3|2725.3|2719.3|2725.3|2719.3|2724.3|2718.3|8
1635749280000|2021-11-01 06:48:00|2725.5|2719.5|2725.8|2719.8|2726|2720|2725|2719|6
1635749290000|2021-11-01 06:48:10|2725.5|2719.5|2725.3|2719.3|2725.5|2719.5|2724.8|2718.8|5
1635749300000|2021-11-01 06:48:20|2725.5|2719.5|2726.5|2720.5|2726.5|2720.5|2725.5|2719.5|7
1635749310000|2021-11-01 06:48:30|2726.8|2720.8|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|2
1635749320000|2021-11-01 06:48:40|2726.8|2720.8|2726.8|2720.8|2727|2721|2726.8|2720.8|3
1635749330000|2021-11-01 06:48:50|2726.5|2720.5|2727|2721|2727|2721|2726.5|2720.5|2
1635749340000|2021-11-01 06:49:00|2726.8|2720.8|2725.5|2719.5|2726.8|2720.8|2725.5|2719.5|7
1635749360000|2021-11-01 06:49:20|2725.3|2719.3|2726.5|2720.5|2726.5|2720.5|2725.3|2719.3|5
1635749380000|2021-11-01 06:49:40|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|2
1635749390000|2021-11-01 06:49:50|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1635749400000|2021-11-01 06:50:00|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.3|2721.3|3
1635749440000|2021-11-01 06:50:40|2727.8|2721.8|2728.5|2722.5|2728.5|2722.5|2727.8|2721.8|4
1635749450000|2021-11-01 06:50:50|2728.3|2722.3|2727.8|2721.8|2728.3|2722.3|2727.8|2721.8|3
1635749490000|2021-11-01 06:51:30|2727.5|2721.5|2726|2720|2727.8|2721.8|2726|2720|4
1635749500000|2021-11-01 06:51:40|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|2
1635749510000|2021-11-01 06:51:50|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635749520000|2021-11-01 06:52:00|2726.3|2720.3|2725.3|2719.3|2726.3|2720.3|2725|2719|7
1635749530000|2021-11-01 06:52:10|2725|2719|2725.5|2719.5|2725.5|2719.5|2724|2718|5
1635749540000|2021-11-01 06:52:20|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635749550000|2021-11-01 06:52:30|2725|2719|2725|2719|2725|2719|2724.8|2718.8|5
1635749560000|2021-11-01 06:52:40|2725.5|2719.5|2724.5|2718.5|2725.5|2719.5|2723.5|2717.5|11
1635749570000|2021-11-01 06:52:50|2724.3|2718.3|2724|2718|2724.5|2718.5|2723.5|2717.5|5
1635749580000|2021-11-01 06:53:00|2723.3|2717.3|2722.5|2716.5|2723.3|2717.3|2722.5|2716.5|6
1635749590000|2021-11-01 06:53:10|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2721.8|2715.8|3
1635749600000|2021-11-01 06:53:20|2722.8|2716.8|2722.8|2716.8|2723|2717|2722.8|2716.8|3
1635749610000|2021-11-01 06:53:30|2723.3|2717.3|2723.5|2717.5|2724|2718|2723.3|2717.3|5
1635749620000|2021-11-01 06:53:40|2723.8|2717.8|2724.5|2718.5|2724.5|2718.5|2723.5|2717.5|8
1635749630000|2021-11-01 06:53:50|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2723.8|2717.8|4
1635749640000|2021-11-01 06:54:00|2724|2718|2723.5|2717.5|2724|2718|2722.8|2716.8|12
1635749650000|2021-11-01 06:54:10|2723.8|2717.8|2724.5|2718.5|2724.5|2718.5|2723.8|2717.8|8
1635749660000|2021-11-01 06:54:20|2724.3|2718.3|2723.8|2717.8|2724.3|2718.3|2723.8|2717.8|6
1635749670000|2021-11-01 06:54:30|2723.5|2717.5|2724.5|2718.5|2724.8|2718.8|2723.3|2717.3|8
1635749680000|2021-11-01 06:54:40|2724.8|2718.8|2725|2719|2725.8|2719.8|2724.8|2718.8|7
1635749690000|2021-11-01 06:54:50|2724.8|2718.8|2723.8|2717.8|2725.3|2719.3|2723.8|2717.8|9
1635749700000|2021-11-01 06:55:00|2724|2718|2723.5|2717.5|2724|2718|2723.3|2717.3|6
1635749710000|2021-11-01 06:55:10|2723.3|2717.3|2724.8|2718.8|2725.3|2719.3|2723.3|2717.3|9
1635749720000|2021-11-01 06:55:20|2724.5|2718.5|2725|2719|2725|2719|2724.5|2718.5|3
1635749730000|2021-11-01 06:55:30|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|2
1635749740000|2021-11-01 06:55:40|2726|2720|2725.8|2719.8|2726|2720|2725.3|2719.3|6
1635749750000|2021-11-01 06:55:50|2725.5|2719.5|2726.5|2720.5|2726.8|2720.8|2725.5|2719.5|8
1635749760000|2021-11-01 06:56:00|2726.3|2720.3|2726|2720|2726.3|2720.3|2725.3|2719.3|5
1635749770000|2021-11-01 06:56:10|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1635749780000|2021-11-01 06:56:20|2725.5|2719.5|2724|2718|2725.5|2719.5|2724|2718|5
1635749790000|2021-11-01 06:56:30|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.3|2717.3|3
1635749800000|2021-11-01 06:56:40|2724|2718|2724.3|2718.3|2724.3|2718.3|2724|2718|2
1635749810000|2021-11-01 06:56:50|2724|2718|2723.8|2717.8|2724|2718|2723.8|2717.8|2
1635749820000|2021-11-01 06:57:00|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.3|2717.3|3
1635749830000|2021-11-01 06:57:10|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723|2717|3
1635749840000|2021-11-01 06:57:20|2723.5|2717.5|2722.8|2716.8|2723.5|2717.5|2722.8|2716.8|8
1635749850000|2021-11-01 06:57:30|2723|2717|2723.5|2717.5|2723.5|2717.5|2722.8|2716.8|5
1635749860000|2021-11-01 06:57:40|2723|2717|2723|2717|2723.3|2717.3|2722.5|2716.5|9
1635749870000|2021-11-01 06:57:50|2722.8|2716.8|2722.3|2716.3|2722.8|2716.8|2722|2716|4
1635749880000|2021-11-01 06:58:00|2722.5|2716.5|2723.5|2717.5|2723.5|2717.5|2722|2716|5
1635749890000|2021-11-01 06:58:10|2723.3|2717.3|2721|2715|2723.3|2717.3|2721|2715|5
1635749900000|2021-11-01 06:58:20|2720.8|2714.8|2720.8|2714.8|2721.3|2715.3|2720.3|2714.3|4
1635749910000|2021-11-01 06:58:30|2721|2715|2720.5|2714.5|2721.3|2715.3|2720.5|2714.5|4
1635749920000|2021-11-01 06:58:40|2721|2715|2720.8|2714.8|2721.3|2715.3|2720.8|2714.8|4
1635749930000|2021-11-01 06:58:50|2720.5|2714.5|2720.8|2714.8|2721|2715|2720.5|2714.5|7
1635749940000|2021-11-01 06:59:00|2720.3|2714.3|2720|2714|2720.3|2714.3|2720|2714|2
1635749970000|2021-11-01 06:59:30|2719.8|2713.8|2718.5|2712.5|2719.8|2713.8|2718.5|2712.5|3
1635749980000|2021-11-01 06:59:40|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718|2712|6
1635749990000|2021-11-01 06:59:50|2718.3|2712.3|2717.8|2711.8|2718.5|2712.5|2717.8|2711.8|10
1635750000000|2021-11-01 07:00:00|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717.3|2711.3|4
1635750010000|2021-11-01 07:00:10|2717.5|2711.5|2718.3|2712.3|2718.3|2712.3|2717.5|2711.5|5
1635750060000|2021-11-01 07:01:00|2718|2712|2717|2711|2718|2712|2716.8|2710.8|4
1635750080000|2021-11-01 07:01:20|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|2
1635750130000|2021-11-01 07:02:10|2717.8|2711.8|2719.8|2713.8|2719.8|2713.8|2717.8|2711.8|6
1635750140000|2021-11-01 07:02:20|2720|2714|2720|2714|2720.5|2714.5|2720|2714|4
1635750170000|2021-11-01 07:02:50|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635750180000|2021-11-01 07:03:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635750190000|2021-11-01 07:03:10|2721|2715|2721|2715|2721|2715|2721|2715|1
1635750210000|2021-11-01 07:03:30|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635750240000|2021-11-01 07:04:00|2721|2715|2720.8|2714.8|2721|2715|2720.8|2714.8|2
1635750320000|2021-11-01 07:05:20|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635750340000|2021-11-01 07:05:40|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1635750370000|2021-11-01 07:06:10|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635750390000|2021-11-01 07:06:30|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635750420000|2021-11-01 07:07:00|2719.8|2713.8|2720.5|2714.5|2720.5|2714.5|2719.8|2713.8|2
1635750470000|2021-11-01 07:07:50|2720.3|2714.3|2719.5|2713.5|2720.3|2714.3|2719.5|2713.5|2
1635750480000|2021-11-01 07:08:00|2719.3|2713.3|2718.5|2712.5|2719.3|2713.3|2718.5|2712.5|4
1635750490000|2021-11-01 07:08:10|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|2
1635750500000|2021-11-01 07:08:20|2717.5|2711.5|2718.3|2712.3|2718.3|2712.3|2717.5|2711.5|4
1635750510000|2021-11-01 07:08:30|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635750540000|2021-11-01 07:09:00|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1635750580000|2021-11-01 07:09:40|2718|2712|2717.3|2711.3|2718|2712|2717.3|2711.3|2
1635750590000|2021-11-01 07:09:50|2717|2711|2717.5|2711.5|2717.5|2711.5|2717|2711|2
1635750620000|2021-11-01 07:10:20|2717.8|2711.8|2718.5|2712.5|2718.5|2712.5|2717.8|2711.8|2
1635750650000|2021-11-01 07:10:50|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1635750660000|2021-11-01 07:11:00|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1635750680000|2021-11-01 07:11:20|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|2
1635750710000|2021-11-01 07:11:50|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635750730000|2021-11-01 07:12:10|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635750740000|2021-11-01 07:12:20|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635750750000|2021-11-01 07:12:30|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635750770000|2021-11-01 07:12:50|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635750830000|2021-11-01 07:13:50|2720|2714|2720|2714|2720|2714|2720|2714|1
1635750890000|2021-11-01 07:14:50|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635750950000|2021-11-01 07:15:50|2720|2714|2720|2714|2720|2714|2720|2714|1
1635751010000|2021-11-01 07:16:50|2721.3|2715.3|2722|2716|2722|2716|2721.3|2715.3|2
1635751020000|2021-11-01 07:17:00|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635751050000|2021-11-01 07:17:30|2723|2717|2721.8|2715.8|2723|2717|2721.8|2715.8|3
1635751060000|2021-11-01 07:17:40|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635751150000|2021-11-01 07:19:10|2721.3|2715.3|2720.8|2714.8|2721.3|2715.3|2720.8|2714.8|2
1635751170000|2021-11-01 07:19:30|2720.5|2714.5|2719.8|2713.8|2720.5|2714.5|2719.8|2713.8|2
1635751210000|2021-11-01 07:20:10|2720|2714|2721.5|2715.5|2721.5|2715.5|2720|2714|3
1635751230000|2021-11-01 07:20:30|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|2
1635751320000|2021-11-01 07:22:00|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|2
1635751430000|2021-11-01 07:23:50|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1635751460000|2021-11-01 07:24:20|2722.5|2716.5|2722|2716|2722.5|2716.5|2722|2716|3
1635751470000|2021-11-01 07:24:30|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635751520000|2021-11-01 07:25:20|2722|2716|2721.8|2715.8|2722|2716|2721.8|2715.8|2
1635751570000|2021-11-01 07:26:10|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635751720000|2021-11-01 07:28:40|2721.3|2715.3|2721|2715|2721.3|2715.3|2721|2715|2
1635751730000|2021-11-01 07:28:50|2720.8|2714.8|2719|2713|2720.8|2714.8|2719|2713|3
1635751740000|2021-11-01 07:29:00|2718.8|2712.8|2717.8|2711.8|2718.8|2712.8|2717.8|2711.8|4
1635751750000|2021-11-01 07:29:10|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1635751760000|2021-11-01 07:29:20|2718.5|2712.5|2720|2714|2720|2714|2718.5|2712.5|5
1635751770000|2021-11-01 07:29:30|2720.3|2714.3|2720.8|2714.8|2720.8|2714.8|2720.3|2714.3|2
1635751800000|2021-11-01 07:30:00|2721|2715|2722.5|2716.5|2724.5|2718.5|2721|2715|7
1635751810000|2021-11-01 07:30:10|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1635751820000|2021-11-01 07:30:20|2722.3|2716.3|2720.5|2714.5|2722.3|2716.3|2720.3|2714.3|4
1635751830000|2021-11-01 07:30:30|2720.3|2714.3|2720|2714|2720.3|2714.3|2720|2714|2
1635751840000|2021-11-01 07:30:40|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1635751850000|2021-11-01 07:30:50|2720|2714|2720|2714|2720|2714|2720|2714|1
1635751860000|2021-11-01 07:31:00|2720.3|2714.3|2719.5|2713.5|2720.5|2714.5|2719.5|2713.5|5
1635751870000|2021-11-01 07:31:10|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|2
1635751880000|2021-11-01 07:31:20|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635751900000|2021-11-01 07:31:40|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1635751910000|2021-11-01 07:31:50|2718.5|2712.5|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|2
1635751930000|2021-11-01 07:32:10|2718|2712|2718|2712|2718|2712|2718|2712|1
1635751940000|2021-11-01 07:32:20|2718.3|2712.3|2718|2712|2718.3|2712.3|2717.8|2711.8|4
1635751960000|2021-11-01 07:32:40|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635751970000|2021-11-01 07:32:50|2718|2712|2718|2712|2718|2712|2718|2712|1
1635751980000|2021-11-01 07:33:00|2717.8|2711.8|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|2
1635751990000|2021-11-01 07:33:10|2717.3|2711.3|2717.8|2711.8|2717.8|2711.8|2717.3|2711.3|2
1635752020000|2021-11-01 07:33:40|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1635752040000|2021-11-01 07:34:00|2718|2712|2718.8|2712.8|2718.8|2712.8|2718|2712|4
1635752050000|2021-11-01 07:34:10|2718.5|2712.5|2717.8|2711.8|2718.5|2712.5|2717.8|2711.8|4
1635752060000|2021-11-01 07:34:20|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1635752070000|2021-11-01 07:34:30|2718|2712|2718.3|2712.3|2718.3|2712.3|2717.8|2711.8|3
1635752080000|2021-11-01 07:34:40|2718.5|2712.5|2718|2712|2718.5|2712.5|2718|2712|3
1635752090000|2021-11-01 07:34:50|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1635752110000|2021-11-01 07:35:10|2717.8|2711.8|2714.8|2708.8|2717.8|2711.8|2714.8|2708.8|4
1635752120000|2021-11-01 07:35:20|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1635752130000|2021-11-01 07:35:30|2715|2709|2714.3|2708.3|2715|2709|2714.3|2708.3|2
1635752140000|2021-11-01 07:35:40|2713|2707|2711|2705|2713|2707|2710.8|2704.8|5
1635752150000|2021-11-01 07:35:50|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635752170000|2021-11-01 07:36:10|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635752180000|2021-11-01 07:36:20|2711|2705|2711|2705|2711|2705|2711|2705|1
1635752190000|2021-11-01 07:36:30|2711.3|2705.3|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|2
1635752200000|2021-11-01 07:36:40|2711.3|2705.3|2711|2705|2711.5|2705.5|2711|2705|4
1635752250000|2021-11-01 07:37:30|2711.3|2705.3|2713.5|2707.5|2713.5|2707.5|2711.3|2705.3|2
1635752260000|2021-11-01 07:37:40|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1635752280000|2021-11-01 07:38:00|2713.8|2707.8|2714.3|2708.3|2714.3|2708.3|2713.5|2707.5|4
1635752320000|2021-11-01 07:38:40|2714.5|2708.5|2713.8|2707.8|2714.5|2708.5|2713.8|2707.8|4
1635752330000|2021-11-01 07:38:50|2714|2708|2713|2707|2714|2708|2713|2707|2
1635752340000|2021-11-01 07:39:00|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635752350000|2021-11-01 07:39:10|2713|2707|2713|2707|2713|2707|2713|2707|1
1635752360000|2021-11-01 07:39:20|2713.8|2707.8|2714.3|2708.3|2714.3|2708.3|2713.8|2707.8|2
1635752370000|2021-11-01 07:39:30|2715.3|2709.3|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|2
1635752380000|2021-11-01 07:39:40|2715|2709|2714.8|2708.8|2715.3|2709.3|2714.8|2708.8|4
1635752390000|2021-11-01 07:39:50|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1635752410000|2021-11-01 07:40:10|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1635752430000|2021-11-01 07:40:30|2715.5|2709.5|2716|2710|2716|2710|2715.5|2709.5|3
1635752440000|2021-11-01 07:40:40|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|3
1635752460000|2021-11-01 07:41:00|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1635752470000|2021-11-01 07:41:10|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1635752500000|2021-11-01 07:41:40|2716|2710|2716|2710|2716|2710|2715.8|2709.8|3
1635752540000|2021-11-01 07:42:20|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635752560000|2021-11-01 07:42:40|2716|2710|2714.3|2708.3|2716|2710|2714.3|2708.3|3
1635752570000|2021-11-01 07:42:50|2714.8|2708.8|2713.5|2707.5|2714.8|2708.8|2713.5|2707.5|3
1635752580000|2021-11-01 07:43:00|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1635752600000|2021-11-01 07:43:20|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1635752630000|2021-11-01 07:43:50|2713.3|2707.3|2714|2708|2714|2708|2713.3|2707.3|3
1635752660000|2021-11-01 07:44:20|2714.3|2708.3|2713.8|2707.8|2714.3|2708.3|2713.8|2707.8|3
1635752710000|2021-11-01 07:45:10|2714|2708|2714.3|2708.3|2714.5|2708.5|2714|2708|3
1635752730000|2021-11-01 07:45:30|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|2
1635752740000|2021-11-01 07:45:40|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1635752760000|2021-11-01 07:46:00|2714.3|2708.3|2713.8|2707.8|2714.3|2708.3|2713.8|2707.8|2
1635752780000|2021-11-01 07:46:20|2714|2708|2713.8|2707.8|2714.3|2708.3|2713.8|2707.8|4
1635752810000|2021-11-01 07:46:50|2713|2707|2713.3|2707.3|2713.5|2707.5|2713|2707|4
1635752820000|2021-11-01 07:47:00|2713|2707|2713|2707|2713|2707|2713|2707|1
1635752830000|2021-11-01 07:47:10|2712.5|2706.5|2710.5|2704.5|2712.5|2706.5|2710.5|2704.5|2
1635752850000|2021-11-01 07:47:30|2710.8|2704.8|2711.3|2705.3|2711.3|2705.3|2710.8|2704.8|3
1635752860000|2021-11-01 07:47:40|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635752870000|2021-11-01 07:47:50|2712|2706|2712|2706|2712|2706|2712|2706|1
1635752880000|2021-11-01 07:48:00|2712.3|2706.3|2711.3|2705.3|2712.5|2706.5|2711.3|2705.3|5
1635752890000|2021-11-01 07:48:10|2712|2706|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|4
1635752900000|2021-11-01 07:48:20|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1635752950000|2021-11-01 07:49:10|2711|2705|2711|2705|2711|2705|2711|2705|1
1635752960000|2021-11-01 07:49:20|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635752980000|2021-11-01 07:49:40|2711|2705|2711.3|2705.3|2711.3|2705.3|2711|2705|2
1635753000000|2021-11-01 07:50:00|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635753010000|2021-11-01 07:50:10|2710.5|2704.5|2709.3|2703.3|2710.5|2704.5|2709.3|2703.3|3
1635753020000|2021-11-01 07:50:20|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635753060000|2021-11-01 07:51:00|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.8|2702.8|2
1635753070000|2021-11-01 07:51:10|2709|2703|2707.3|2701.3|2709.3|2703.3|2707.3|2701.3|4
1635753080000|2021-11-01 07:51:20|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1635753130000|2021-11-01 07:52:10|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|2
1635753140000|2021-11-01 07:52:20|2705.8|2699.8|2706|2700|2706.3|2700.3|2705.8|2699.8|3
1635753160000|2021-11-01 07:52:40|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635753180000|2021-11-01 07:53:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1635753190000|2021-11-01 07:53:10|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|3
1635753200000|2021-11-01 07:53:20|2707.3|2701.3|2709.3|2703.3|2709.8|2703.8|2707.3|2701.3|7
1635753210000|2021-11-01 07:53:30|2709.5|2703.5|2708.5|2702.5|2709.8|2703.8|2708.5|2702.5|6
1635753220000|2021-11-01 07:53:40|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.8|2701.8|2
1635753230000|2021-11-01 07:53:50|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1635753250000|2021-11-01 07:54:10|2707.8|2701.8|2708.5|2702.5|2708.5|2702.5|2707.8|2701.8|2
1635753260000|2021-11-01 07:54:20|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635753280000|2021-11-01 07:54:40|2709|2703|2709|2703|2709|2703|2709|2703|1
1635753290000|2021-11-01 07:54:50|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635753300000|2021-11-01 07:55:00|2708.5|2702.5|2707.5|2701.5|2708.5|2702.5|2707.5|2701.5|2
1635753310000|2021-11-01 07:55:10|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1635753320000|2021-11-01 07:55:20|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1635753330000|2021-11-01 07:55:30|2707|2701|2706.3|2700.3|2707|2701|2706.3|2700.3|3
1635753340000|2021-11-01 07:55:40|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1635753350000|2021-11-01 07:55:50|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706|2700|4
1635753370000|2021-11-01 07:56:10|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1635753380000|2021-11-01 07:56:20|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1635753390000|2021-11-01 07:56:30|2705.8|2699.8|2705.8|2699.8|2706.3|2700.3|2705.8|2699.8|3
1635753400000|2021-11-01 07:56:40|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1635753410000|2021-11-01 07:56:50|2705|2699|2704.5|2698.5|2705|2699|2704.5|2698.5|2
1635753420000|2021-11-01 07:57:00|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1635753430000|2021-11-01 07:57:10|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1635753440000|2021-11-01 07:57:20|2705.8|2699.8|2706.8|2700.8|2706.8|2700.8|2705.8|2699.8|2
1635753480000|2021-11-01 07:58:00|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1635753490000|2021-11-01 07:58:10|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|4
1635753500000|2021-11-01 07:58:20|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1635753510000|2021-11-01 07:58:30|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1635753520000|2021-11-01 07:58:40|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2703.8|2697.8|3
1635753530000|2021-11-01 07:58:50|2704.8|2698.8|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|2
1635753540000|2021-11-01 07:59:00|2705|2699|2705|2699|2705.3|2699.3|2705|2699|3
1635753550000|2021-11-01 07:59:10|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1635753560000|2021-11-01 07:59:20|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1635753570000|2021-11-01 07:59:30|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1635753580000|2021-11-01 07:59:40|2704.8|2698.8|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|2
1635753590000|2021-11-01 07:59:50|2705|2699|2708.8|2702.8|2709.8|2703.8|2705|2699|9
1635753600000|2021-11-01 08:00:00|2708.5|2702.5|2709.5|2703.5|2709.5|2703.5|2704.8|2698.8|13
1635753610000|2021-11-01 08:00:10|2710|2704|2710|2704|2710.3|2704.3|2709.3|2703.3|8
1635753620000|2021-11-01 08:00:20|2710.3|2704.3|2710.5|2704.5|2710.8|2704.8|2710.3|2704.3|6
1635753630000|2021-11-01 08:00:30|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635753640000|2021-11-01 08:00:40|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711|2705|5
1635753650000|2021-11-01 08:00:50|2712.3|2706.3|2714|2708|2715.5|2709.5|2712|2706|11
1635753660000|2021-11-01 08:01:00|2714.8|2708.8|2712|2706|2715.5|2709.5|2712|2706|15
1635753670000|2021-11-01 08:01:10|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713|2707|3
1635753680000|2021-11-01 08:01:20|2713|2707|2713.8|2707.8|2713.8|2707.8|2713|2707|5
1635753690000|2021-11-01 08:01:30|2714|2708|2716.5|2710.5|2717|2711|2714|2708|7
1635753700000|2021-11-01 08:01:40|2716.3|2710.3|2717|2711|2717|2711|2715.5|2709.5|6
1635753710000|2021-11-01 08:01:50|2716.8|2710.8|2716|2710|2716.8|2710.8|2716|2710|3
1635753720000|2021-11-01 08:02:00|2715.5|2709.5|2716|2710|2716.3|2710.3|2715.5|2709.5|5
1635753730000|2021-11-01 08:02:10|2715.8|2709.8|2716.3|2710.3|2716.3|2710.3|2715.8|2709.8|3
1635753740000|2021-11-01 08:02:20|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2715|2709|4
1635753760000|2021-11-01 08:02:40|2715.5|2709.5|2717.5|2711.5|2717.5|2711.5|2715.5|2709.5|3
1635753770000|2021-11-01 08:02:50|2717.3|2711.3|2716.8|2710.8|2717.3|2711.3|2716.5|2710.5|4
1635753780000|2021-11-01 08:03:00|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|3
1635753820000|2021-11-01 08:03:40|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.5|2710.5|2
1635753830000|2021-11-01 08:03:50|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.5|2710.5|2
1635753860000|2021-11-01 08:04:20|2716.3|2710.3|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|2
1635753910000|2021-11-01 08:05:10|2716|2710|2716.5|2710.5|2717.3|2711.3|2716|2710|3
1635753920000|2021-11-01 08:05:20|2717|2711|2717.5|2711.5|2717.8|2711.8|2717|2711|3
1635753940000|2021-11-01 08:05:40|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635754050000|2021-11-01 08:07:30|2718|2712|2720.5|2714.5|2720.5|2714.5|2718|2712|2
1635754060000|2021-11-01 08:07:40|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1635754090000|2021-11-01 08:08:10|2720.8|2714.8|2719.8|2713.8|2720.8|2714.8|2719.8|2713.8|2
1635754100000|2021-11-01 08:08:20|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|3
1635754110000|2021-11-01 08:08:30|2719.8|2713.8|2720.8|2714.8|2720.8|2714.8|2719.8|2713.8|2
1635754140000|2021-11-01 08:09:00|2721|2715|2720.5|2714.5|2721|2715|2720.5|2714.5|3
1635754150000|2021-11-01 08:09:10|2720.3|2714.3|2718.3|2712.3|2720.3|2714.3|2718|2712|5
1635754170000|2021-11-01 08:09:30|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635754180000|2021-11-01 08:09:40|2718.8|2712.8|2719.8|2713.8|2719.8|2713.8|2718.8|2712.8|2
1635754190000|2021-11-01 08:09:50|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1635754200000|2021-11-01 08:10:00|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1635754210000|2021-11-01 08:10:10|2719|2713|2719|2713|2719|2713|2719|2713|1
1635754260000|2021-11-01 08:11:00|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635754270000|2021-11-01 08:11:10|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635754290000|2021-11-01 08:11:30|2718|2712|2717|2711|2718|2712|2717|2711|5
1635754300000|2021-11-01 08:11:40|2716.8|2710.8|2716.8|2710.8|2717|2711|2716|2710|5
1635754320000|2021-11-01 08:12:00|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635754330000|2021-11-01 08:12:10|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635754390000|2021-11-01 08:13:10|2717|2711|2717|2711|2717|2711|2717|2711|1
1635754400000|2021-11-01 08:13:20|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716.3|2710.3|2
1635754440000|2021-11-01 08:14:00|2717|2711|2717|2711|2717|2711|2717|2711|1
1635754450000|2021-11-01 08:14:10|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.3|2710.3|3
1635754520000|2021-11-01 08:15:20|2717|2711|2718.3|2712.3|2718.3|2712.3|2717|2711|2
1635754530000|2021-11-01 08:15:30|2718|2712|2718|2712|2718|2712|2718|2712|1
1635754550000|2021-11-01 08:15:50|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1635754610000|2021-11-01 08:16:50|2718.5|2712.5|2719.8|2713.8|2720|2714|2718.5|2712.5|6
1635754620000|2021-11-01 08:17:00|2719.5|2713.5|2720.8|2714.8|2721.5|2715.5|2718.5|2712.5|5
1635754630000|2021-11-01 08:17:10|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635754640000|2021-11-01 08:17:20|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635754660000|2021-11-01 08:17:40|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635754670000|2021-11-01 08:17:50|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635754700000|2021-11-01 08:18:20|2721.5|2715.5|2723.5|2717.5|2723.5|2717.5|2721.5|2715.5|7
1635754710000|2021-11-01 08:18:30|2725.9|2719.9|2726.3|2720.3|2726.3|2720.3|2725.8|2719.8|5
1635754720000|2021-11-01 08:18:40|2726|2720|2726|2720|2726|2720|2726|2720|1
1635754730000|2021-11-01 08:18:50|2727|2721|2727.5|2721.5|2727.5|2721.5|2727|2721|2
1635754740000|2021-11-01 08:19:00|2727.8|2721.8|2727.3|2721.3|2728|2722|2727.3|2721.3|4
1635754780000|2021-11-01 08:19:40|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635754790000|2021-11-01 08:19:50|2727.3|2721.3|2727.8|2721.8|2727.8|2721.8|2727.3|2721.3|3
1635754800000|2021-11-01 08:20:00|2728|2722|2728|2722|2728|2722|2728|2722|1
1635754810000|2021-11-01 08:20:10|2727.8|2721.8|2727.8|2721.8|2728|2722|2727.5|2721.5|4
1635754830000|2021-11-01 08:20:30|2728|2722|2727.8|2721.8|2728.3|2722.3|2727.8|2721.8|3
1635754840000|2021-11-01 08:20:40|2727.5|2721.5|2728.3|2722.3|2728.3|2722.3|2727.3|2721.3|7
1635754850000|2021-11-01 08:20:50|2728|2722|2727.5|2721.5|2728.3|2722.3|2727.3|2721.3|5
1635754860000|2021-11-01 08:21:00|2728|2722|2730.5|2724.5|2730.5|2724.5|2728|2722|2
1635754870000|2021-11-01 08:21:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635754880000|2021-11-01 08:21:20|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635754920000|2021-11-01 08:22:00|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|5
1635754940000|2021-11-01 08:22:20|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|2
1635754960000|2021-11-01 08:22:40|2732.5|2726.5|2733.3|2727.3|2733.3|2727.3|2732.5|2726.5|2
1635754970000|2021-11-01 08:22:50|2733|2727|2733|2727|2733|2727|2733|2727|1
1635754980000|2021-11-01 08:23:00|2733.3|2727.3|2734.8|2728.8|2734.8|2728.8|2733.3|2727.3|3
1635755000000|2021-11-01 08:23:20|2734.5|2728.5|2734|2728|2734.5|2728.5|2733.8|2727.8|3
1635755010000|2021-11-01 08:23:30|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635755020000|2021-11-01 08:23:40|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1635755030000|2021-11-01 08:23:50|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.3|2727.3|3
1635755080000|2021-11-01 08:24:40|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1635755110000|2021-11-01 08:25:10|2734.3|2728.3|2737.5|2731.5|2737.5|2731.5|2734.3|2728.3|3
1635755120000|2021-11-01 08:25:20|2737.8|2731.8|2739.8|2733.8|2740|2734|2737.8|2731.8|3
1635755140000|2021-11-01 08:25:40|2738.8|2732.8|2737|2731|2738.8|2732.8|2737|2731|2
1635755160000|2021-11-01 08:26:00|2736.8|2730.8|2735.5|2729.5|2736.8|2730.8|2735.5|2729.5|4
1635755170000|2021-11-01 08:26:10|2735.3|2729.3|2734.5|2728.5|2735.3|2729.3|2734.3|2728.3|3
1635755180000|2021-11-01 08:26:20|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2733.3|2727.3|5
1635755190000|2021-11-01 08:26:30|2734.5|2728.5|2733.8|2727.8|2734.5|2728.5|2733.5|2727.5|5
1635755200000|2021-11-01 08:26:40|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2732.5|2726.5|6
1635755210000|2021-11-01 08:26:50|2735|2729|2733.3|2727.3|2735|2729|2733.3|2727.3|9
1635755220000|2021-11-01 08:27:00|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733|2727|4
1635755230000|2021-11-01 08:27:10|2733.5|2727.5|2735|2729|2735|2729|2733.5|2727.5|3
1635755240000|2021-11-01 08:27:20|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1635755250000|2021-11-01 08:27:30|2734.5|2728.5|2735|2729|2735|2729|2734|2728|5
1635755290000|2021-11-01 08:28:10|2734.8|2728.8|2733.8|2727.8|2734.8|2728.8|2733.5|2727.5|4
1635755300000|2021-11-01 08:28:20|2734|2728|2733.3|2727.3|2734.3|2728.3|2733.3|2727.3|3
1635755320000|2021-11-01 08:28:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635755330000|2021-11-01 08:28:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635755340000|2021-11-01 08:29:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2731.8|2725.8|5
1635755350000|2021-11-01 08:29:10|2733.8|2727.8|2733.8|2727.8|2734|2728|2733.8|2727.8|3
1635755360000|2021-11-01 08:29:20|2733.5|2727.5|2733.3|2727.3|2733.8|2727.8|2733.3|2727.3|4
1635755380000|2021-11-01 08:29:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635755410000|2021-11-01 08:30:10|2733.3|2727.3|2730.8|2724.8|2733.3|2727.3|2730.8|2724.8|5
1635755420000|2021-11-01 08:30:20|2730.5|2724.5|2729.8|2723.8|2730.5|2724.5|2729.8|2723.8|2
1635755430000|2021-11-01 08:30:30|2730|2724|2731.8|2725.8|2731.8|2725.8|2730|2724|2
1635755440000|2021-11-01 08:30:40|2732|2726|2732|2726|2732.3|2726.3|2732|2726|3
1635755450000|2021-11-01 08:30:50|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635755510000|2021-11-01 08:31:50|2731.5|2725.5|2730.8|2724.8|2731.5|2725.5|2730.8|2724.8|2
1635755530000|2021-11-01 08:32:10|2730.5|2724.5|2730|2724|2730.5|2724.5|2730|2724|3
1635755540000|2021-11-01 08:32:20|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635755550000|2021-11-01 08:32:30|2730.8|2724.8|2732.5|2726.5|2732.5|2726.5|2730.8|2724.8|4
1635755570000|2021-11-01 08:32:50|2732.3|2726.3|2731.3|2725.3|2732.3|2726.3|2731.3|2725.3|2
1635755580000|2021-11-01 08:33:00|2731|2725|2731.5|2725.5|2731.5|2725.5|2731|2725|3
1635755590000|2021-11-01 08:33:10|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635755600000|2021-11-01 08:33:20|2731|2725|2731|2725|2731|2725|2731|2725|1
1635755630000|2021-11-01 08:33:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635755650000|2021-11-01 08:34:10|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1635755660000|2021-11-01 08:34:20|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1635755670000|2021-11-01 08:34:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635755680000|2021-11-01 08:34:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|4
1635755690000|2021-11-01 08:34:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635755700000|2021-11-01 08:35:00|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|2
1635755730000|2021-11-01 08:35:30|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|3
1635755740000|2021-11-01 08:35:40|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1635755770000|2021-11-01 08:36:10|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635755790000|2021-11-01 08:36:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635755800000|2021-11-01 08:36:40|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1635755820000|2021-11-01 08:37:00|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635755830000|2021-11-01 08:37:10|2730.3|2724.3|2729.8|2723.8|2730.5|2724.5|2729.5|2723.5|6
1635755860000|2021-11-01 08:37:40|2730|2724|2730|2724|2730|2724|2730|2724|1
1635755870000|2021-11-01 08:37:50|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635755900000|2021-11-01 08:38:20|2729.5|2723.5|2728.8|2722.8|2729.5|2723.5|2728.5|2722.5|3
1635755910000|2021-11-01 08:38:30|2728.5|2722.5|2727.5|2721.5|2728.5|2722.5|2727.5|2721.5|3
1635755920000|2021-11-01 08:38:40|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635755940000|2021-11-01 08:39:00|2727.5|2721.5|2727.3|2721.3|2727.5|2721.5|2727.3|2721.3|2
1635755950000|2021-11-01 08:39:10|2727|2721|2727|2721|2727.3|2721.3|2727|2721|3
1635755960000|2021-11-01 08:39:20|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635756060000|2021-11-01 08:41:00|2727.5|2721.5|2727.8|2721.8|2728|2722|2727.5|2721.5|3
1635756070000|2021-11-01 08:41:10|2728|2722|2728.5|2722.5|2728.5|2722.5|2728|2722|4
1635756080000|2021-11-01 08:41:20|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1635756100000|2021-11-01 08:41:40|2728|2722|2727.3|2721.3|2728|2722|2727.3|2721.3|2
1635756110000|2021-11-01 08:41:50|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635756120000|2021-11-01 08:42:00|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1635756130000|2021-11-01 08:42:10|2727.8|2721.8|2728.5|2722.5|2728.8|2722.8|2727.8|2721.8|4
1635756140000|2021-11-01 08:42:20|2728.8|2722.8|2729|2723|2729|2723|2728.8|2722.8|2
1635756150000|2021-11-01 08:42:30|2729.3|2723.3|2731.3|2725.3|2731.3|2725.3|2729.3|2723.3|5
1635756190000|2021-11-01 08:43:10|2731|2725|2729.8|2723.8|2731|2725|2729.8|2723.8|4
1635756200000|2021-11-01 08:43:20|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1635756240000|2021-11-01 08:44:00|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635756250000|2021-11-01 08:44:10|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1635756260000|2021-11-01 08:44:20|2729.3|2723.3|2726.8|2720.8|2729.3|2723.3|2726.8|2720.8|3
1635756270000|2021-11-01 08:44:30|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2726.3|2720.3|4
1635756280000|2021-11-01 08:44:40|2727|2721|2727.8|2721.8|2728.3|2722.3|2727|2721|7
1635756290000|2021-11-01 08:44:50|2727.3|2721.3|2726.8|2720.8|2727.3|2721.3|2726.8|2720.8|3
1635756310000|2021-11-01 08:45:10|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1635756320000|2021-11-01 08:45:20|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635756330000|2021-11-01 08:45:30|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635756340000|2021-11-01 08:45:40|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|3
1635756350000|2021-11-01 08:45:50|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635756370000|2021-11-01 08:46:10|2727|2721|2727|2721|2727|2721|2727|2721|1
1635756380000|2021-11-01 08:46:20|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635756410000|2021-11-01 08:46:50|2727|2721|2726.3|2720.3|2727.3|2721.3|2726.3|2720.3|3
1635756420000|2021-11-01 08:47:00|2726|2720|2725.5|2719.5|2726|2720|2725.5|2719.5|3
1635756430000|2021-11-01 08:47:10|2725.3|2719.3|2724.8|2718.8|2725.3|2719.3|2724.8|2718.8|5
1635756440000|2021-11-01 08:47:20|2725|2719|2725|2719|2725|2719|2725|2719|1
1635756450000|2021-11-01 08:47:30|2725.3|2719.3|2726|2720|2726.3|2720.3|2725.3|2719.3|4
1635756460000|2021-11-01 08:47:40|2725.8|2719.8|2725.3|2719.3|2725.8|2719.8|2725.3|2719.3|2
1635756470000|2021-11-01 08:47:50|2725.5|2719.5|2726.3|2720.3|2726.3|2720.3|2725.5|2719.5|3
1635756480000|2021-11-01 08:48:00|2726|2720|2726|2720|2726.3|2720.3|2725.8|2719.8|4
1635756500000|2021-11-01 08:48:20|2726.3|2720.3|2724.5|2718.5|2726.3|2720.3|2724.5|2718.5|8
1635756550000|2021-11-01 08:49:10|2724.8|2718.8|2724.8|2718.8|2725.8|2719.8|2724.8|2718.8|6
1635756560000|2021-11-01 08:49:20|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|2
1635756570000|2021-11-01 08:49:30|2724.5|2718.5|2725|2719|2725|2719|2724.3|2718.3|5
1635756590000|2021-11-01 08:49:50|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|2
1635756600000|2021-11-01 08:50:00|2725|2719|2725|2719|2725|2719|2725|2719|1
1635756610000|2021-11-01 08:50:10|2724.8|2718.8|2724.3|2718.3|2724.8|2718.8|2724.3|2718.3|3
1635756620000|2021-11-01 08:50:20|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635756640000|2021-11-01 08:50:40|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724.8|2718.8|2
1635756660000|2021-11-01 08:51:00|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2725.5|2719.5|2
1635756670000|2021-11-01 08:51:10|2725.5|2719.5|2724.8|2718.8|2725.5|2719.5|2724.8|2718.8|5
1635756680000|2021-11-01 08:51:20|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|2
1635756690000|2021-11-01 08:51:30|2724.5|2718.5|2725.3|2719.3|2725.3|2719.3|2724.3|2718.3|6
1635756710000|2021-11-01 08:51:50|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635756720000|2021-11-01 08:52:00|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.3|2718.3|3
1635756730000|2021-11-01 08:52:10|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635756740000|2021-11-01 08:52:20|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|2
1635756760000|2021-11-01 08:52:40|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|2
1635756770000|2021-11-01 08:52:50|2724|2718|2725.8|2719.8|2725.8|2719.8|2724|2718|4
1635756810000|2021-11-01 08:53:30|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2725.5|2719.5|2
1635756820000|2021-11-01 08:53:40|2726|2720|2726|2720|2726|2720|2726|2720|1
1635756830000|2021-11-01 08:53:50|2725.8|2719.8|2724.8|2718.8|2725.8|2719.8|2724.8|2718.8|3
1635756840000|2021-11-01 08:54:00|2725|2719|2725|2719|2725|2719|2725|2719|1
1635756860000|2021-11-01 08:54:20|2724.8|2718.8|2725|2719|2725|2719|2724.8|2718.8|2
1635756920000|2021-11-01 08:55:20|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1635756930000|2021-11-01 08:55:30|2725.8|2719.8|2726.5|2720.5|2726.5|2720.5|2725.8|2719.8|4
1635756940000|2021-11-01 08:55:40|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|2
1635756980000|2021-11-01 08:56:20|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|2
1635756990000|2021-11-01 08:56:30|2725.8|2719.8|2725.5|2719.5|2725.8|2719.8|2725.5|2719.5|2
1635757000000|2021-11-01 08:56:40|2725.3|2719.3|2724.5|2718.5|2725.3|2719.3|2724.5|2718.5|4
1635757010000|2021-11-01 08:56:50|2724.3|2718.3|2724.5|2718.5|2724.5|2718.5|2724.3|2718.3|2
1635757030000|2021-11-01 08:57:10|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635757040000|2021-11-01 08:57:20|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635757050000|2021-11-01 08:57:30|2724.3|2718.3|2724.5|2718.5|2724.5|2718.5|2724.3|2718.3|2
1635757100000|2021-11-01 08:58:20|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1635757110000|2021-11-01 08:58:30|2724|2718|2724|2718|2724|2718|2724|2718|1
1635757150000|2021-11-01 08:59:10|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635757160000|2021-11-01 08:59:20|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1635757170000|2021-11-01 08:59:30|2723.3|2717.3|2724.8|2718.8|2724.8|2718.8|2723.3|2717.3|5
1635757200000|2021-11-01 09:00:00|2725|2719|2725|2719|2725|2719|2725|2719|1
1635757220000|2021-11-01 09:00:20|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|2
1635757230000|2021-11-01 09:00:30|2725.8|2719.8|2727|2721|2727|2721|2725.8|2719.8|4
1635757240000|2021-11-01 09:00:40|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1635757250000|2021-11-01 09:00:50|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1635757260000|2021-11-01 09:01:00|2727.3|2721.3|2728.3|2722.3|2728.3|2722.3|2727.3|2721.3|6
1635757270000|2021-11-01 09:01:10|2728|2722|2727.5|2721.5|2728.5|2722.5|2727.3|2721.3|11
1635757280000|2021-11-01 09:01:20|2727|2721|2726.3|2720.3|2727.5|2721.5|2726.3|2720.3|6
1635757290000|2021-11-01 09:01:30|2726.8|2720.8|2726.8|2720.8|2727|2721|2726.8|2720.8|3
1635757300000|2021-11-01 09:01:40|2726.5|2720.5|2727.5|2721.5|2727.5|2721.5|2726.5|2720.5|5
1635757310000|2021-11-01 09:01:50|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1635757320000|2021-11-01 09:02:00|2727.8|2721.8|2730.3|2724.3|2730.3|2724.3|2727.8|2721.8|6
1635757330000|2021-11-01 09:02:10|2730.5|2724.5|2729.5|2723.5|2730.5|2724.5|2729|2723|7
1635757340000|2021-11-01 09:02:20|2729.8|2723.8|2730.3|2724.3|2730.5|2724.5|2729.8|2723.8|7
1635757350000|2021-11-01 09:02:30|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|4
1635757360000|2021-11-01 09:02:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635757370000|2021-11-01 09:02:50|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|3
1635757390000|2021-11-01 09:03:10|2730.5|2724.5|2729.8|2723.8|2730.5|2724.5|2729.8|2723.8|3
1635757400000|2021-11-01 09:03:20|2730|2724|2730|2724|2730|2724|2729.8|2723.8|3
1635757410000|2021-11-01 09:03:30|2729.8|2723.8|2729.8|2723.8|2730|2724|2729.8|2723.8|3
1635757430000|2021-11-01 09:03:50|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635757460000|2021-11-01 09:04:20|2730.3|2724.3|2731.3|2725.3|2731.8|2725.8|2730.3|2724.3|7
1635757470000|2021-11-01 09:04:30|2731|2725|2732|2726|2732|2726|2730.8|2724.8|5
1635757480000|2021-11-01 09:04:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635757490000|2021-11-01 09:04:50|2732.5|2726.5|2733.8|2727.8|2733.8|2727.8|2732.5|2726.5|5
1635757500000|2021-11-01 09:05:00|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1635757510000|2021-11-01 09:05:10|2734|2728|2734|2728|2734|2728|2734|2728|1
1635757520000|2021-11-01 09:05:20|2734.5|2728.5|2737.5|2731.5|2739.5|2733.5|2734.3|2728.3|13
1635757530000|2021-11-01 09:05:30|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1635757540000|2021-11-01 09:05:40|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635757560000|2021-11-01 09:06:00|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635757570000|2021-11-01 09:06:10|2736.8|2730.8|2736.8|2730.8|2737|2731|2736.8|2730.8|3
1635757580000|2021-11-01 09:06:20|2737|2731|2737.3|2731.3|2737.5|2731.5|2737|2731|3
1635757590000|2021-11-01 09:06:30|2737|2731|2737|2731|2737|2731|2737|2731|1
1635757600000|2021-11-01 09:06:40|2736.8|2730.8|2735|2729|2736.8|2730.8|2734.8|2728.8|7
1635757610000|2021-11-01 09:06:50|2735.3|2729.3|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|3
1635757650000|2021-11-01 09:07:30|2735|2729|2735|2729|2735|2729|2735|2729|1
1635757670000|2021-11-01 09:07:50|2734.8|2728.8|2732.8|2726.8|2734.8|2728.8|2732.8|2726.8|6
1635757680000|2021-11-01 09:08:00|2733.5|2727.5|2732.5|2726.5|2733.5|2727.5|2732.5|2726.5|4
1635757690000|2021-11-01 09:08:10|2732.3|2726.3|2732|2726|2732.3|2726.3|2731.8|2725.8|4
1635757700000|2021-11-01 09:08:20|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635757710000|2021-11-01 09:08:30|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635757720000|2021-11-01 09:08:40|2732.8|2726.8|2731.3|2725.3|2732.8|2726.8|2731|2725|7
1635757730000|2021-11-01 09:08:50|2731.5|2725.5|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|3
1635757740000|2021-11-01 09:09:00|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1635757760000|2021-11-01 09:09:20|2731.3|2725.3|2732.5|2726.5|2732.5|2726.5|2731.3|2725.3|3
1635757770000|2021-11-01 09:09:30|2732.8|2726.8|2733.5|2727.5|2733.5|2727.5|2732.8|2726.8|3
1635757780000|2021-11-01 09:09:40|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1635757800000|2021-11-01 09:10:00|2733.8|2727.8|2733|2727|2733.8|2727.8|2733|2727|7
1635757810000|2021-11-01 09:10:10|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.3|2726.3|4
1635757820000|2021-11-01 09:10:20|2732.8|2726.8|2734.8|2728.8|2734.8|2728.8|2732.8|2726.8|4
1635757850000|2021-11-01 09:10:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1635757860000|2021-11-01 09:11:00|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635757880000|2021-11-01 09:11:20|2735|2729|2735.8|2729.8|2736|2730|2735|2729|4
1635757910000|2021-11-01 09:11:50|2736|2730|2735.5|2729.5|2736|2730|2735.3|2729.3|3
1635757930000|2021-11-01 09:12:10|2735.8|2729.8|2736.3|2730.3|2736.3|2730.3|2735.8|2729.8|3
1635757940000|2021-11-01 09:12:20|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1635757950000|2021-11-01 09:12:30|2736|2730|2736|2730|2736|2730|2736|2730|1
1635757990000|2021-11-01 09:13:10|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635758010000|2021-11-01 09:13:30|2736.3|2730.3|2736.8|2730.8|2737|2731|2736.3|2730.3|3
1635758030000|2021-11-01 09:13:50|2736|2730|2736|2730|2736|2730|2736|2730|1
1635758060000|2021-11-01 09:14:20|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635758100000|2021-11-01 09:15:00|2736|2730|2736|2730|2736|2730|2736|2730|1
1635758110000|2021-11-01 09:15:10|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736|2730|4
1635758120000|2021-11-01 09:15:20|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1635758130000|2021-11-01 09:15:30|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|3
1635758140000|2021-11-01 09:15:40|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1635758150000|2021-11-01 09:15:50|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|2
1635758160000|2021-11-01 09:16:00|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1635758180000|2021-11-01 09:16:20|2735.3|2729.3|2735.8|2729.8|2736|2730|2735.3|2729.3|3
1635758190000|2021-11-01 09:16:30|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1635758200000|2021-11-01 09:16:40|2735|2729|2735|2729|2735|2729|2735|2729|1
1635758210000|2021-11-01 09:16:50|2735.3|2729.3|2734.5|2728.5|2735.3|2729.3|2734.5|2728.5|4
1635758220000|2021-11-01 09:17:00|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1635758250000|2021-11-01 09:17:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635758260000|2021-11-01 09:17:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1635758270000|2021-11-01 09:17:50|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1635758280000|2021-11-01 09:18:00|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1635758300000|2021-11-01 09:18:20|2733.8|2727.8|2734.3|2728.3|2734.5|2728.5|2733.8|2727.8|3
1635758310000|2021-11-01 09:18:30|2734|2728|2734|2728|2734|2728|2734|2728|1
1635758330000|2021-11-01 09:18:50|2733.3|2727.3|2732.5|2726.5|2733.3|2727.3|2732.5|2726.5|2
1635758340000|2021-11-01 09:19:00|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|4
1635758350000|2021-11-01 09:19:10|2732.3|2726.3|2733.5|2727.5|2733.5|2727.5|2732.3|2726.3|5
1635758360000|2021-11-01 09:19:20|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1635758370000|2021-11-01 09:19:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635758380000|2021-11-01 09:19:40|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1635758390000|2021-11-01 09:19:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635758400000|2021-11-01 09:20:00|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635758410000|2021-11-01 09:20:10|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635758420000|2021-11-01 09:20:20|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|3
1635758430000|2021-11-01 09:20:30|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1635758440000|2021-11-01 09:20:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1635758450000|2021-11-01 09:20:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635758470000|2021-11-01 09:21:10|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1635758480000|2021-11-01 09:21:20|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734|2728|4
1635758490000|2021-11-01 09:21:30|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|3
1635758500000|2021-11-01 09:21:40|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1635758510000|2021-11-01 09:21:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733|2727|3
1635758520000|2021-11-01 09:22:00|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1635758530000|2021-11-01 09:22:10|2733.8|2727.8|2734|2728|2734.3|2728.3|2733.8|2727.8|6
1635758540000|2021-11-01 09:22:20|2734.3|2728.3|2733.3|2727.3|2734.3|2728.3|2733.3|2727.3|4
1635758550000|2021-11-01 09:22:30|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635758560000|2021-11-01 09:22:40|2734.5|2728.5|2734|2728|2734.5|2728.5|2734|2728|2
1635758570000|2021-11-01 09:22:50|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1635758580000|2021-11-01 09:23:00|2733|2727|2733.5|2727.5|2733.5|2727.5|2733|2727|2
1635758590000|2021-11-01 09:23:10|2734|2728|2734|2728|2734|2728|2733.5|2727.5|4
1635758600000|2021-11-01 09:23:20|2733.8|2727.8|2734.5|2728.5|2734.5|2728.5|2733.8|2727.8|4
1635758610000|2021-11-01 09:23:30|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635758620000|2021-11-01 09:23:40|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1635758630000|2021-11-01 09:23:50|2733.5|2727.5|2733|2727|2733.5|2727.5|2733|2727|2
1635758640000|2021-11-01 09:24:00|2733.3|2727.3|2733.5|2727.5|2734|2728|2733.3|2727.3|4
1635758660000|2021-11-01 09:24:20|2733.8|2727.8|2734.5|2728.5|2734.5|2728.5|2733.8|2727.8|4
1635758680000|2021-11-01 09:24:40|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1635758690000|2021-11-01 09:24:50|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1635758710000|2021-11-01 09:25:10|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635758720000|2021-11-01 09:25:20|2734.5|2728.5|2734|2728|2734.5|2728.5|2734|2728|3
1635758730000|2021-11-01 09:25:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635758750000|2021-11-01 09:25:50|2734|2728|2734|2728|2734|2728|2734|2728|1
1635758770000|2021-11-01 09:26:10|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1635758800000|2021-11-01 09:26:40|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635758810000|2021-11-01 09:26:50|2734.5|2728.5|2735.8|2729.8|2735.8|2729.8|2734.5|2728.5|2
1635758820000|2021-11-01 09:27:00|2735.5|2729.5|2735|2729|2735.5|2729.5|2735|2729|2
1635758830000|2021-11-01 09:27:10|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635758840000|2021-11-01 09:27:20|2735.3|2729.3|2736|2730|2736|2730|2735|2729|6
1635758850000|2021-11-01 09:27:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635758880000|2021-11-01 09:28:00|2736|2730|2736|2730|2736|2730|2736|2730|1
1635758890000|2021-11-01 09:28:10|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635758930000|2021-11-01 09:28:50|2736.3|2730.3|2735|2729|2736.3|2730.3|2735|2729|3
1635758940000|2021-11-01 09:29:00|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1635758970000|2021-11-01 09:29:30|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.3|2728.3|6
1635758980000|2021-11-01 09:29:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635758990000|2021-11-01 09:29:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1635759000000|2021-11-01 09:30:00|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635759020000|2021-11-01 09:30:20|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|3
1635759040000|2021-11-01 09:30:40|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1635759050000|2021-11-01 09:30:50|2734.5|2728.5|2733.8|2727.8|2734.5|2728.5|2733.8|2727.8|2
1635759060000|2021-11-01 09:31:00|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635759090000|2021-11-01 09:31:30|2734|2728|2734|2728|2734|2728|2734|2728|1
1635759140000|2021-11-01 09:32:20|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635759150000|2021-11-01 09:32:30|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|3
1635759180000|2021-11-01 09:33:00|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1635759190000|2021-11-01 09:33:10|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635759200000|2021-11-01 09:33:20|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1635759220000|2021-11-01 09:33:40|2733.5|2727.5|2732.8|2726.8|2733.5|2727.5|2732.8|2726.8|2
1635759230000|2021-11-01 09:33:50|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|2
1635759240000|2021-11-01 09:34:00|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1635759250000|2021-11-01 09:34:10|2732|2726|2732|2726|2732.3|2726.3|2731.5|2725.5|5
1635759260000|2021-11-01 09:34:20|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1635759280000|2021-11-01 09:34:40|2732.3|2726.3|2733.5|2727.5|2733.5|2727.5|2732.3|2726.3|2
1635759290000|2021-11-01 09:34:50|2733.8|2727.8|2733.3|2727.3|2733.8|2727.8|2732.5|2726.5|8
1635759300000|2021-11-01 09:35:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|3
1635759310000|2021-11-01 09:35:10|2734|2728|2734|2728|2734|2728|2734|2728|1
1635759330000|2021-11-01 09:35:30|2733.8|2727.8|2733|2727|2733.8|2727.8|2733|2727|3
1635759350000|2021-11-01 09:35:50|2733.3|2727.3|2734|2728|2734|2728|2733.3|2727.3|4
1635759420000|2021-11-01 09:37:00|2734.3|2728.3|2735.5|2729.5|2735.5|2729.5|2734.3|2728.3|4
1635759430000|2021-11-01 09:37:10|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|3
1635759440000|2021-11-01 09:37:20|2735.5|2729.5|2734.5|2728.5|2735.5|2729.5|2734.3|2728.3|5
1635759450000|2021-11-01 09:37:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635759470000|2021-11-01 09:37:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635759500000|2021-11-01 09:38:20|2734.8|2728.8|2735.3|2729.3|2735.8|2729.8|2734.8|2728.8|4
1635759510000|2021-11-01 09:38:30|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635759530000|2021-11-01 09:38:50|2735.3|2729.3|2735|2729|2735.3|2729.3|2734.8|2728.8|4
1635759540000|2021-11-01 09:39:00|2735.3|2729.3|2735.8|2729.8|2737.3|2731.3|2735.3|2729.3|8
1635759550000|2021-11-01 09:39:10|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1635759590000|2021-11-01 09:39:50|2736|2730|2736.8|2730.8|2736.8|2730.8|2735.8|2729.8|4
1635759600000|2021-11-01 09:40:00|2736.3|2730.3|2735.8|2729.8|2736.3|2730.3|2735.8|2729.8|3
1635759610000|2021-11-01 09:40:10|2736|2730|2736|2730|2736|2730|2736|2730|1
1635759620000|2021-11-01 09:40:20|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635759630000|2021-11-01 09:40:30|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1635759640000|2021-11-01 09:40:40|2735|2729|2735.5|2729.5|2735.5|2729.5|2735|2729|2
1635759670000|2021-11-01 09:41:10|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1635759680000|2021-11-01 09:41:20|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1635759720000|2021-11-01 09:42:00|2735.8|2729.8|2736.3|2730.3|2736.3|2730.3|2735.8|2729.8|2
1635759740000|2021-11-01 09:42:20|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635759770000|2021-11-01 09:42:50|2736|2730|2736|2730|2736|2730|2736|2730|1
1635759790000|2021-11-01 09:43:10|2736.3|2730.3|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|3
1635759810000|2021-11-01 09:43:30|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635759820000|2021-11-01 09:43:40|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1635759840000|2021-11-01 09:44:00|2736|2730|2736|2730|2736|2730|2736|2730|1
1635759850000|2021-11-01 09:44:10|2736.3|2730.3|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|2
1635759860000|2021-11-01 09:44:20|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635759880000|2021-11-01 09:44:40|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635759890000|2021-11-01 09:44:50|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|2
1635759900000|2021-11-01 09:45:00|2736|2730|2736.3|2730.3|2736.5|2730.5|2736|2730|4
1635759910000|2021-11-01 09:45:10|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|3
1635759930000|2021-11-01 09:45:30|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|3
1635759960000|2021-11-01 09:46:00|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635759970000|2021-11-01 09:46:10|2736.3|2730.3|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|3
1635760010000|2021-11-01 09:46:50|2737|2731|2737|2731|2737|2731|2737|2731|1
1635760030000|2021-11-01 09:47:10|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|2
1635760040000|2021-11-01 09:47:20|2736.5|2730.5|2738.3|2732.3|2738.3|2732.3|2736|2730|8
1635760050000|2021-11-01 09:47:30|2738.5|2732.5|2738|2732|2738.5|2732.5|2738|2732|3
1635760060000|2021-11-01 09:47:40|2737.8|2731.8|2738.3|2732.3|2738.3|2732.3|2737.3|2731.3|6
1635760070000|2021-11-01 09:47:50|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1635760090000|2021-11-01 09:48:10|2738|2732|2738.5|2732.5|2738.5|2732.5|2738|2732|3
1635760110000|2021-11-01 09:48:30|2738.3|2732.3|2737.8|2731.8|2738.3|2732.3|2737.8|2731.8|3
1635760130000|2021-11-01 09:48:50|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1635760160000|2021-11-01 09:49:20|2737.5|2731.5|2737|2731|2737.5|2731.5|2737|2731|2
1635760170000|2021-11-01 09:49:30|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1635760200000|2021-11-01 09:50:00|2736.8|2730.8|2737|2731|2737|2731|2736.3|2730.3|4
1635760210000|2021-11-01 09:50:10|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635760220000|2021-11-01 09:50:20|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1635760250000|2021-11-01 09:50:50|2736.3|2730.3|2736|2730|2736.8|2730.8|2736|2730|6
1635760260000|2021-11-01 09:51:00|2736.3|2730.3|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|2
1635760280000|2021-11-01 09:51:20|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1635760290000|2021-11-01 09:51:30|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1635760300000|2021-11-01 09:51:40|2737.5|2731.5|2737|2731|2737.8|2731.8|2736.8|2730.8|6
1635760310000|2021-11-01 09:51:50|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1635760330000|2021-11-01 09:52:10|2737.3|2731.3|2738|2732|2738|2732|2737.3|2731.3|3
1635760340000|2021-11-01 09:52:20|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635760360000|2021-11-01 09:52:40|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1635760370000|2021-11-01 09:52:50|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1635760410000|2021-11-01 09:53:30|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1635760430000|2021-11-01 09:53:50|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1635760440000|2021-11-01 09:54:00|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635760460000|2021-11-01 09:54:20|2738.8|2732.8|2739|2733|2739|2733|2738.8|2732.8|2
1635760500000|2021-11-01 09:55:00|2738.8|2732.8|2739|2733|2739|2733|2738.8|2732.8|2
1635760510000|2021-11-01 09:55:10|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1635760520000|2021-11-01 09:55:20|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635760530000|2021-11-01 09:55:30|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1635760550000|2021-11-01 09:55:50|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1635760560000|2021-11-01 09:56:00|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635760570000|2021-11-01 09:56:10|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635760590000|2021-11-01 09:56:30|2738.5|2732.5|2738.8|2732.8|2739|2733|2738.5|2732.5|4
1635760610000|2021-11-01 09:56:50|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635760630000|2021-11-01 09:57:10|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1635760670000|2021-11-01 09:57:50|2739|2733|2738.8|2732.8|2739|2733|2738.8|2732.8|2
1635760700000|2021-11-01 09:58:20|2739|2733|2738.3|2732.3|2739|2733|2738|2732|4
1635760710000|2021-11-01 09:58:30|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635760720000|2021-11-01 09:58:40|2738.3|2732.3|2737.8|2731.8|2738.3|2732.3|2737.8|2731.8|3
1635760790000|2021-11-01 09:59:50|2738|2732|2738|2732|2738|2732|2738|2732|1
1635760830000|2021-11-01 10:00:30|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1635760850000|2021-11-01 10:00:50|2737.3|2731.3|2736.5|2730.5|2737.3|2731.3|2736.3|2730.3|3
1635760860000|2021-11-01 10:01:00|2736.3|2730.3|2737.8|2731.8|2737.8|2731.8|2736.3|2730.3|3
1635760870000|2021-11-01 10:01:10|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1635760880000|2021-11-01 10:01:20|2738.5|2732.5|2738|2732|2738.5|2732.5|2738|2732|3
1635760900000|2021-11-01 10:01:40|2737.8|2731.8|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|3
1635760920000|2021-11-01 10:02:00|2737.5|2731.5|2738.3|2732.3|2738.3|2732.3|2737.5|2731.5|2
1635760930000|2021-11-01 10:02:10|2738.5|2732.5|2738|2732|2738.5|2732.5|2738|2732|2
1635760960000|2021-11-01 10:02:40|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635760970000|2021-11-01 10:02:50|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1635761000000|2021-11-01 10:03:20|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737|2731|4
1635761010000|2021-11-01 10:03:30|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|4
1635761040000|2021-11-01 10:04:00|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1635761110000|2021-11-01 10:05:10|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635761120000|2021-11-01 10:05:20|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1635761160000|2021-11-01 10:06:00|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2736.8|2730.8|4
1635761170000|2021-11-01 10:06:10|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1635761220000|2021-11-01 10:07:00|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635761240000|2021-11-01 10:07:20|2739|2733|2739|2733|2739|2733|2739|2733|1
1635761250000|2021-11-01 10:07:30|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635761300000|2021-11-01 10:08:20|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1635761310000|2021-11-01 10:08:30|2738.3|2732.3|2738.8|2732.8|2738.8|2732.8|2738.3|2732.3|2
1635761330000|2021-11-01 10:08:50|2739|2733|2738.5|2732.5|2739|2733|2738.5|2732.5|3
1635761340000|2021-11-01 10:09:00|2738.3|2732.3|2737|2731|2738.3|2732.3|2737|2731|5
1635761350000|2021-11-01 10:09:10|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1635761360000|2021-11-01 10:09:20|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635761370000|2021-11-01 10:09:30|2736.5|2730.5|2736|2730|2736.8|2730.8|2736|2730|5
1635761390000|2021-11-01 10:09:50|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1635761400000|2021-11-01 10:10:00|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1635761420000|2021-11-01 10:10:20|2735.8|2729.8|2737|2731|2737|2731|2735.8|2729.8|3
1635761430000|2021-11-01 10:10:30|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635761440000|2021-11-01 10:10:40|2737|2731|2737|2731|2737|2731|2737|2731|1
1635761530000|2021-11-01 10:12:10|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635761540000|2021-11-01 10:12:20|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1635761550000|2021-11-01 10:12:30|2736.8|2730.8|2735|2729|2736.8|2730.8|2734.5|2728.5|6
1635761560000|2021-11-01 10:12:40|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635761570000|2021-11-01 10:12:50|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635761610000|2021-11-01 10:13:30|2735|2729|2735|2729|2735|2729|2735|2729|1
1635761620000|2021-11-01 10:13:40|2734.8|2728.8|2731.8|2725.8|2734.8|2728.8|2731.8|2725.8|5
1635761630000|2021-11-01 10:13:50|2732|2726|2732|2726|2732|2726|2732|2726|1
1635761650000|2021-11-01 10:14:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635761690000|2021-11-01 10:14:50|2732|2726|2732.8|2726.8|2732.8|2726.8|2732|2726|4
1635761700000|2021-11-01 10:15:00|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635761740000|2021-11-01 10:15:40|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635761750000|2021-11-01 10:15:50|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|2
1635761830000|2021-11-01 10:17:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635761840000|2021-11-01 10:17:20|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635761850000|2021-11-01 10:17:30|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|3
1635761860000|2021-11-01 10:17:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635761870000|2021-11-01 10:17:50|2731.5|2725.5|2732.3|2726.3|2732.3|2726.3|2731.5|2725.5|2
1635761890000|2021-11-01 10:18:10|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|2
1635761960000|2021-11-01 10:19:20|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|2
1635761990000|2021-11-01 10:19:50|2733|2727|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|3
1635762000000|2021-11-01 10:20:00|2733|2727|2735|2729|2735.3|2729.3|2733|2727|5
1635762010000|2021-11-01 10:20:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635762020000|2021-11-01 10:20:20|2735.5|2729.5|2735.8|2729.8|2736|2730|2735.5|2729.5|4
1635762030000|2021-11-01 10:20:30|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635762050000|2021-11-01 10:20:50|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1635762060000|2021-11-01 10:21:00|2735.8|2729.8|2736|2730|2736.8|2730.8|2735.8|2729.8|5
1635762070000|2021-11-01 10:21:10|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635762080000|2021-11-01 10:21:20|2736.5|2730.5|2735.8|2729.8|2736.5|2730.5|2735.8|2729.8|3
1635762100000|2021-11-01 10:21:40|2736|2730|2736|2730|2736.3|2730.3|2736|2730|3
1635762120000|2021-11-01 10:22:00|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635762150000|2021-11-01 10:22:30|2736|2730|2736.8|2730.8|2736.8|2730.8|2736|2730|3
1635762200000|2021-11-01 10:23:20|2736.5|2730.5|2735.5|2729.5|2736.5|2730.5|2735.5|2729.5|4
1635762210000|2021-11-01 10:23:30|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|3
1635762220000|2021-11-01 10:23:40|2735.5|2729.5|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|3
1635762230000|2021-11-01 10:23:50|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635762240000|2021-11-01 10:24:00|2735|2729|2735.3|2729.3|2735.3|2729.3|2735|2729|2
1635762260000|2021-11-01 10:24:20|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|2
1635762270000|2021-11-01 10:24:30|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635762280000|2021-11-01 10:24:40|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1635762310000|2021-11-01 10:25:10|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635762320000|2021-11-01 10:25:20|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1635762340000|2021-11-01 10:25:40|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1635762370000|2021-11-01 10:26:10|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1635762380000|2021-11-01 10:26:20|2736|2730|2736|2730|2736|2730|2736|2730|1
1635762450000|2021-11-01 10:27:30|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635762490000|2021-11-01 10:28:10|2736.3|2730.3|2735.8|2729.8|2736.3|2730.3|2735.8|2729.8|2
1635762510000|2021-11-01 10:28:30|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635762550000|2021-11-01 10:29:10|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1635762580000|2021-11-01 10:29:40|2735.5|2729.5|2734.5|2728.5|2735.5|2729.5|2734.3|2728.3|3
1635762600000|2021-11-01 10:30:00|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635762720000|2021-11-01 10:32:00|2734.5|2728.5|2736.5|2730.5|2736.5|2730.5|2734.5|2728.5|6
1635762760000|2021-11-01 10:32:40|2736.3|2730.3|2735.3|2729.3|2736.3|2730.3|2735.3|2729.3|2
1635762770000|2021-11-01 10:32:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1635762780000|2021-11-01 10:33:00|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1635762830000|2021-11-01 10:33:50|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1635762840000|2021-11-01 10:34:00|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635762860000|2021-11-01 10:34:20|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635762890000|2021-11-01 10:34:50|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1635762910000|2021-11-01 10:35:10|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1635762950000|2021-11-01 10:35:50|2735|2729|2735|2729|2735.3|2729.3|2735|2729|3
1635763000000|2021-11-01 10:36:40|2734.8|2728.8|2733.5|2727.5|2734.8|2728.8|2733.5|2727.5|4
1635763010000|2021-11-01 10:36:50|2733|2727|2733|2727|2733|2727|2732.8|2726.8|3
1635763050000|2021-11-01 10:37:30|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635763100000|2021-11-01 10:38:20|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635763210000|2021-11-01 10:40:10|2732.5|2726.5|2731.5|2725.5|2732.5|2726.5|2731.5|2725.5|3
1635763240000|2021-11-01 10:40:40|2731.3|2725.3|2729.8|2723.8|2731.3|2725.3|2729.8|2723.8|6
1635763250000|2021-11-01 10:40:50|2729.5|2723.5|2730|2724|2730|2724|2729.5|2723.5|2
1635763290000|2021-11-01 10:41:30|2730.3|2724.3|2731|2725|2731|2725|2730.3|2724.3|2
1635763310000|2021-11-01 10:41:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635763370000|2021-11-01 10:42:50|2731|2725|2731.8|2725.8|2731.8|2725.8|2731|2725|2
1635763390000|2021-11-01 10:43:10|2732|2726|2732|2726|2732|2726|2732|2726|1
1635763420000|2021-11-01 10:43:40|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|2
1635763470000|2021-11-01 10:44:30|2732|2726|2732|2726|2732|2726|2732|2726|1
1635763500000|2021-11-01 10:45:00|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1635763570000|2021-11-01 10:46:10|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635763590000|2021-11-01 10:46:30|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|2
1635763690000|2021-11-01 10:48:10|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732|2726|3
1635763740000|2021-11-01 10:49:00|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635763750000|2021-11-01 10:49:10|2732.3|2726.3|2731|2725|2732.3|2726.3|2731|2725|3
1635763780000|2021-11-01 10:49:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635763790000|2021-11-01 10:49:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635763800000|2021-11-01 10:50:00|2731.3|2725.3|2730.3|2724.3|2731.3|2725.3|2730.3|2724.3|4
1635763810000|2021-11-01 10:50:10|2730|2724|2730.8|2724.8|2730.8|2724.8|2729.8|2723.8|5
1635763820000|2021-11-01 10:50:20|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635763840000|2021-11-01 10:50:40|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635763890000|2021-11-01 10:51:30|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|2
1635763930000|2021-11-01 10:52:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635763940000|2021-11-01 10:52:20|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|2
1635763970000|2021-11-01 10:52:50|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635763990000|2021-11-01 10:53:10|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635764000000|2021-11-01 10:53:20|2732|2726|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|3
1635764010000|2021-11-01 10:53:30|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635764020000|2021-11-01 10:53:40|2732|2726|2732|2726|2732|2726|2732|2726|1
1635764040000|2021-11-01 10:54:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635764050000|2021-11-01 10:54:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635764060000|2021-11-01 10:54:20|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|2
1635764110000|2021-11-01 10:55:10|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635764130000|2021-11-01 10:55:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635764160000|2021-11-01 10:56:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635764180000|2021-11-01 10:56:20|2733.3|2727.3|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|2
1635764200000|2021-11-01 10:56:40|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635764210000|2021-11-01 10:56:50|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1635764220000|2021-11-01 10:57:00|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|2
1635764230000|2021-11-01 10:57:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635764250000|2021-11-01 10:57:30|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|2
1635764270000|2021-11-01 10:57:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635764280000|2021-11-01 10:58:00|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635764290000|2021-11-01 10:58:10|2731.8|2725.8|2731.3|2725.3|2731.8|2725.8|2731.3|2725.3|3
1635764300000|2021-11-01 10:58:20|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1635764310000|2021-11-01 10:58:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635764350000|2021-11-01 10:59:10|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635764370000|2021-11-01 10:59:30|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|5
1635764390000|2021-11-01 10:59:50|2732|2726|2732|2726|2732|2726|2732|2726|1
1635764410000|2021-11-01 11:00:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|3
1635764420000|2021-11-01 11:00:20|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635764430000|2021-11-01 11:00:30|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1635764460000|2021-11-01 11:01:00|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635764470000|2021-11-01 11:01:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635764500000|2021-11-01 11:01:40|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635764520000|2021-11-01 11:02:00|2732|2726|2733.5|2727.5|2733.8|2727.8|2732|2726|5
1635764530000|2021-11-01 11:02:10|2733|2727|2732|2726|2733|2727|2732|2726|2
1635764540000|2021-11-01 11:02:20|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1635764570000|2021-11-01 11:02:50|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635764630000|2021-11-01 11:03:50|2732|2726|2732.8|2726.8|2732.8|2726.8|2732|2726|2
1635764640000|2021-11-01 11:04:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635764660000|2021-11-01 11:04:20|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635764670000|2021-11-01 11:04:30|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1635764700000|2021-11-01 11:05:00|2731.5|2725.5|2731|2725|2731.5|2725.5|2730.8|2724.8|4
1635764730000|2021-11-01 11:05:30|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635764850000|2021-11-01 11:07:30|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635764890000|2021-11-01 11:08:10|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731|2725|4
1635764900000|2021-11-01 11:08:20|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635764940000|2021-11-01 11:09:00|2732|2726|2731.8|2725.8|2732.8|2726.8|2731.8|2725.8|6
1635765000000|2021-11-01 11:10:00|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635765010000|2021-11-01 11:10:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635765040000|2021-11-01 11:10:40|2732.8|2726.8|2733.3|2727.3|2733.5|2727.5|2732.8|2726.8|3
1635765050000|2021-11-01 11:10:50|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1635765060000|2021-11-01 11:11:00|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635765070000|2021-11-01 11:11:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|3
1635765090000|2021-11-01 11:11:30|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635765120000|2021-11-01 11:12:00|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635765150000|2021-11-01 11:12:30|2732.3|2726.3|2731.3|2725.3|2732.3|2726.3|2731.3|2725.3|4
1635765160000|2021-11-01 11:12:40|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635765170000|2021-11-01 11:12:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635765190000|2021-11-01 11:13:10|2731|2725|2730.5|2724.5|2731|2725|2730.5|2724.5|2
1635765200000|2021-11-01 11:13:20|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1635765220000|2021-11-01 11:13:40|2730.8|2724.8|2729.5|2723.5|2730.8|2724.8|2729.5|2723.5|3
1635765230000|2021-11-01 11:13:50|2730|2724|2730.5|2724.5|2730.8|2724.8|2730|2724|4
1635765240000|2021-11-01 11:14:00|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1635765260000|2021-11-01 11:14:20|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635765270000|2021-11-01 11:14:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1635765300000|2021-11-01 11:15:00|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1635765310000|2021-11-01 11:15:10|2729.8|2723.8|2730.8|2724.8|2730.8|2724.8|2729.8|2723.8|2
1635765320000|2021-11-01 11:15:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635765330000|2021-11-01 11:15:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635765360000|2021-11-01 11:16:00|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635765390000|2021-11-01 11:16:30|2730|2724|2728.8|2722.8|2730|2724|2728.8|2722.8|3
1635765410000|2021-11-01 11:16:50|2728.5|2722.5|2728|2722|2728.5|2722.5|2727.8|2721.8|4
1635765420000|2021-11-01 11:17:00|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635765440000|2021-11-01 11:17:20|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1635765460000|2021-11-01 11:17:40|2728|2722|2728|2722|2728|2722|2728|2722|1
1635765480000|2021-11-01 11:18:00|2728.3|2722.3|2728.8|2722.8|2728.8|2722.8|2728.3|2722.3|3
1635765490000|2021-11-01 11:18:10|2728.5|2722.5|2728.3|2722.3|2728.5|2722.5|2728.3|2722.3|4
1635765500000|2021-11-01 11:18:20|2728.5|2722.5|2727|2721|2728.5|2722.5|2727|2721|4
1635765510000|2021-11-01 11:18:30|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1635765540000|2021-11-01 11:19:00|2727.3|2721.3|2728|2722|2728|2722|2727.3|2721.3|2
1635765560000|2021-11-01 11:19:20|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1635765580000|2021-11-01 11:19:40|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1635765600000|2021-11-01 11:20:00|2728|2722|2728.3|2722.3|2728.3|2722.3|2728|2722|2
1635765620000|2021-11-01 11:20:20|2728.5|2722.5|2728.8|2722.8|2729|2723|2728.5|2722.5|4
1635765630000|2021-11-01 11:20:30|2729|2723|2729|2723|2729|2723|2729|2723|1
1635765670000|2021-11-01 11:21:10|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.3|2722.3|3
1635765690000|2021-11-01 11:21:30|2728.3|2722.3|2727.3|2721.3|2728.3|2722.3|2727.3|2721.3|4
1635765720000|2021-11-01 11:22:00|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1635765730000|2021-11-01 11:22:10|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1635765750000|2021-11-01 11:22:30|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1635765770000|2021-11-01 11:22:50|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635765800000|2021-11-01 11:23:20|2727.5|2721.5|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|2
1635765810000|2021-11-01 11:23:30|2728|2722|2728.3|2722.3|2728.3|2722.3|2728|2722|2
1635765830000|2021-11-01 11:23:50|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|2
1635765850000|2021-11-01 11:24:10|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1635765870000|2021-11-01 11:24:30|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635765890000|2021-11-01 11:24:50|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635765900000|2021-11-01 11:25:00|2727.3|2721.3|2727.8|2721.8|2727.8|2721.8|2727.3|2721.3|3
1635765910000|2021-11-01 11:25:10|2725.5|2719.5|2725|2719|2725.5|2719.5|2725|2719|3
1635765930000|2021-11-01 11:25:30|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724|2718|6
1635765940000|2021-11-01 11:25:40|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635765970000|2021-11-01 11:26:10|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724.8|2718.8|2
1635765990000|2021-11-01 11:26:30|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635766130000|2021-11-01 11:28:50|2725|2719|2725|2719|2725|2719|2725|2719|1
1635766140000|2021-11-01 11:29:00|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1635766150000|2021-11-01 11:29:10|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635766160000|2021-11-01 11:29:20|2725|2719|2725.3|2719.3|2725.3|2719.3|2725|2719|2
1635766180000|2021-11-01 11:29:40|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635766200000|2021-11-01 11:30:00|2724.5|2718.5|2723.3|2717.3|2724.5|2718.5|2722.8|2716.8|4
1635766230000|2021-11-01 11:30:30|2723|2717|2722.8|2716.8|2723|2717|2722.8|2716.8|2
1635766260000|2021-11-01 11:31:00|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635766270000|2021-11-01 11:31:10|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1635766290000|2021-11-01 11:31:30|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635766360000|2021-11-01 11:32:40|2722.8|2716.8|2723|2717|2723|2717|2722.8|2716.8|2
1635766380000|2021-11-01 11:33:00|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1635766390000|2021-11-01 11:33:10|2722.3|2716.3|2721.5|2715.5|2722.3|2716.3|2721.3|2715.3|3
1635766400000|2021-11-01 11:33:20|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|2
1635766410000|2021-11-01 11:33:30|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|2
1635766420000|2021-11-01 11:33:40|2722|2716|2722|2716|2722|2716|2722|2716|1
1635766440000|2021-11-01 11:34:00|2721.8|2715.8|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|2
1635766450000|2021-11-01 11:34:10|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1635766460000|2021-11-01 11:34:20|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|2
1635766520000|2021-11-01 11:35:20|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|2
1635766530000|2021-11-01 11:35:30|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635766540000|2021-11-01 11:35:40|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|2
1635766580000|2021-11-01 11:36:20|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635766590000|2021-11-01 11:36:30|2722|2716|2721.5|2715.5|2722|2716|2721.5|2715.5|3
1635766600000|2021-11-01 11:36:40|2721.3|2715.3|2720.8|2714.8|2721.3|2715.3|2720.8|2714.8|3
1635766630000|2021-11-01 11:37:10|2720.5|2714.5|2722.5|2716.5|2722.5|2716.5|2720.5|2714.5|3
1635766650000|2021-11-01 11:37:30|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635766660000|2021-11-01 11:37:40|2722|2716|2721.5|2715.5|2722|2716|2721.5|2715.5|5
1635766670000|2021-11-01 11:37:50|2721.8|2715.8|2722.8|2716.8|2722.8|2716.8|2721.8|2715.8|5
1635766750000|2021-11-01 11:39:10|2723|2717|2722.8|2716.8|2723|2717|2722.8|2716.8|2
1635766790000|2021-11-01 11:39:50|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|3
1635766830000|2021-11-01 11:40:30|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635766840000|2021-11-01 11:40:40|2722|2716|2722.5|2716.5|2722.5|2716.5|2722|2716|3
1635766890000|2021-11-01 11:41:30|2722.3|2716.3|2723.5|2717.5|2723.5|2717.5|2722.3|2716.3|2
1635766900000|2021-11-01 11:41:40|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|2
1635766930000|2021-11-01 11:42:10|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.3|2716.3|3
1635766940000|2021-11-01 11:42:20|2722.8|2716.8|2723.3|2717.3|2723.3|2717.3|2722.8|2716.8|2
1635766950000|2021-11-01 11:42:30|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1635766990000|2021-11-01 11:43:10|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635767020000|2021-11-01 11:43:40|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1635767030000|2021-11-01 11:43:50|2723.8|2717.8|2723.8|2717.8|2724.3|2718.3|2723.8|2717.8|4
1635767060000|2021-11-01 11:44:20|2723.5|2717.5|2723.8|2717.8|2723.8|2717.8|2723.5|2717.5|2
1635767070000|2021-11-01 11:44:30|2723.5|2717.5|2723.5|2717.5|2723.8|2717.8|2723.5|2717.5|3
1635767090000|2021-11-01 11:44:50|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635767110000|2021-11-01 11:45:10|2724|2718|2723.8|2717.8|2724|2718|2723.8|2717.8|2
1635767120000|2021-11-01 11:45:20|2724|2718|2724|2718|2724|2718|2724|2718|1
1635767130000|2021-11-01 11:45:30|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635767140000|2021-11-01 11:45:40|2724|2718|2724.3|2718.3|2724.3|2718.3|2724|2718|2
1635767160000|2021-11-01 11:46:00|2724|2718|2725.3|2719.3|2725.3|2719.3|2724|2718|3
1635767170000|2021-11-01 11:46:10|2725|2719|2724.5|2718.5|2725|2719|2724.5|2718.5|2
1635767180000|2021-11-01 11:46:20|2724.3|2718.3|2723.8|2717.8|2724.3|2718.3|2723.8|2717.8|3
1635767200000|2021-11-01 11:46:40|2723.5|2717.5|2723.3|2717.3|2723.5|2717.5|2723.3|2717.3|2
1635767260000|2021-11-01 11:47:40|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1635767270000|2021-11-01 11:47:50|2723.8|2717.8|2724.5|2718.5|2724.5|2718.5|2723.8|2717.8|2
1635767290000|2021-11-01 11:48:10|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1635767300000|2021-11-01 11:48:20|2723.8|2717.8|2724.3|2718.3|2724.3|2718.3|2723.8|2717.8|2
1635767330000|2021-11-01 11:48:50|2723.8|2717.8|2724.3|2718.3|2724.3|2718.3|2723.8|2717.8|2
1635767340000|2021-11-01 11:49:00|2723.8|2717.8|2724.3|2718.3|2724.3|2718.3|2723.8|2717.8|2
1635767420000|2021-11-01 11:50:20|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635767480000|2021-11-01 11:51:20|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1635767550000|2021-11-01 11:52:30|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635767590000|2021-11-01 11:53:10|2724.8|2718.8|2725|2719|2725|2719|2724.8|2718.8|2
1635767600000|2021-11-01 11:53:20|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635767630000|2021-11-01 11:53:50|2725|2719|2725|2719|2725|2719|2725|2719|1
1635767650000|2021-11-01 11:54:10|2725.3|2719.3|2725|2719|2725.3|2719.3|2725|2719|2
1635767660000|2021-11-01 11:54:20|2724.8|2718.8|2725|2719|2725|2719|2724.8|2718.8|2
1635767680000|2021-11-01 11:54:40|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635767690000|2021-11-01 11:54:50|2725|2719|2725|2719|2725|2719|2725|2719|1
1635767700000|2021-11-01 11:55:00|2724.8|2718.8|2725|2719|2725|2719|2724.8|2718.8|2
1635767720000|2021-11-01 11:55:20|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1635767730000|2021-11-01 11:55:30|2725|2719|2725|2719|2725.3|2719.3|2725|2719|3
1635767740000|2021-11-01 11:55:40|2725.3|2719.3|2726|2720|2726|2720|2725.3|2719.3|2
1635767750000|2021-11-01 11:55:50|2726.3|2720.3|2726.8|2720.8|2726.8|2720.8|2726|2720|5
1635767760000|2021-11-01 11:56:00|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|4
1635767770000|2021-11-01 11:56:10|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635767780000|2021-11-01 11:56:20|2726.3|2720.3|2727|2721|2727|2721|2726|2720|5
1635767810000|2021-11-01 11:56:50|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1635767840000|2021-11-01 11:57:20|2727.3|2721.3|2726.8|2720.8|2727.3|2721.3|2726.8|2720.8|2
1635767850000|2021-11-01 11:57:30|2727|2721|2727|2721|2727|2721|2727|2721|1
1635767870000|2021-11-01 11:57:50|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635767890000|2021-11-01 11:58:10|2727|2721|2727.3|2721.3|2727.5|2721.5|2727|2721|4
1635767940000|2021-11-01 11:59:00|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1635767970000|2021-11-01 11:59:30|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635767980000|2021-11-01 11:59:40|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|3
1635767990000|2021-11-01 11:59:50|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|2
1635768000000|2021-11-01 12:00:00|2727.3|2721.3|2727.8|2721.8|2727.8|2721.8|2727.3|2721.3|2
1635768020000|2021-11-01 12:00:20|2728|2722|2726.5|2720.5|2728|2722|2726.5|2720.5|2
1635768050000|2021-11-01 12:00:50|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|2
1635768060000|2021-11-01 12:01:00|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1635768110000|2021-11-01 12:01:50|2726|2720|2726|2720|2726|2720|2726|2720|1
1635768160000|2021-11-01 12:02:40|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1635768180000|2021-11-01 12:03:00|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635768190000|2021-11-01 12:03:10|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|2
1635768200000|2021-11-01 12:03:20|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|2
1635768220000|2021-11-01 12:03:40|2727.5|2721.5|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|2
1635768230000|2021-11-01 12:03:50|2728.5|2722.5|2729.3|2723.3|2729.8|2723.8|2728.5|2722.5|4
1635768240000|2021-11-01 12:04:00|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|4
1635768250000|2021-11-01 12:04:10|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|2
1635768300000|2021-11-01 12:05:00|2729.5|2723.5|2729|2723|2729.5|2723.5|2729|2723|3
1635768320000|2021-11-01 12:05:20|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1635768330000|2021-11-01 12:05:30|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1635768340000|2021-11-01 12:05:40|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729|2723|3
1635768380000|2021-11-01 12:06:20|2729.5|2723.5|2729.8|2723.8|2730|2724|2729.5|2723.5|3
1635768390000|2021-11-01 12:06:30|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|2
1635768410000|2021-11-01 12:06:50|2730|2724|2730|2724|2730|2724|2730|2724|1
1635768420000|2021-11-01 12:07:00|2729.8|2723.8|2729.8|2723.8|2730.5|2724.5|2729.8|2723.8|9
1635768430000|2021-11-01 12:07:10|2729.5|2723.5|2729|2723|2729.5|2723.5|2729|2723|3
1635768440000|2021-11-01 12:07:20|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1635768450000|2021-11-01 12:07:30|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1635768460000|2021-11-01 12:07:40|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2727.8|2721.8|4
1635768480000|2021-11-01 12:08:00|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1635768490000|2021-11-01 12:08:10|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1635768510000|2021-11-01 12:08:30|2728.3|2722.3|2728.8|2722.8|2729|2723|2728.3|2722.3|7
1635768530000|2021-11-01 12:08:50|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635768540000|2021-11-01 12:09:00|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|2
1635768580000|2021-11-01 12:09:40|2728.8|2722.8|2729.5|2723.5|2729.8|2723.8|2728.8|2722.8|3
1635768620000|2021-11-01 12:10:20|2729.8|2723.8|2732.8|2726.8|2732.8|2726.8|2729.8|2723.8|2
1635768630000|2021-11-01 12:10:30|2733|2727|2733.5|2727.5|2733.5|2727.5|2733|2727|3
1635768660000|2021-11-01 12:11:00|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|3
1635768700000|2021-11-01 12:11:40|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635768710000|2021-11-01 12:11:50|2735.3|2729.3|2734.8|2728.8|2735.3|2729.3|2734.5|2728.5|3
1635768720000|2021-11-01 12:12:00|2734.5|2728.5|2734.8|2728.8|2735|2729|2734.5|2728.5|4
1635768740000|2021-11-01 12:12:20|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2733.8|2727.8|3
1635768750000|2021-11-01 12:12:30|2734.5|2728.5|2735|2729|2735|2729|2734.5|2728.5|3
1635768760000|2021-11-01 12:12:40|2735.3|2729.3|2736.3|2730.3|2736.8|2730.8|2735.3|2729.3|7
1635768770000|2021-11-01 12:12:50|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|2
1635768780000|2021-11-01 12:13:00|2737.3|2731.3|2738.3|2732.3|2738.3|2732.3|2737.3|2731.3|4
1635768790000|2021-11-01 12:13:10|2737.5|2731.5|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|3
1635768800000|2021-11-01 12:13:20|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1635768810000|2021-11-01 12:13:30|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1635768820000|2021-11-01 12:13:40|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1635768830000|2021-11-01 12:13:50|2738|2732|2737.8|2731.8|2738|2732|2737.5|2731.5|4
1635768840000|2021-11-01 12:14:00|2738|2732|2737.8|2731.8|2738.3|2732.3|2737.8|2731.8|4
1635768850000|2021-11-01 12:14:10|2737.5|2731.5|2737.8|2731.8|2738.3|2732.3|2737.5|2731.5|6
1635768860000|2021-11-01 12:14:20|2738|2732|2738|2732|2738.3|2732.3|2737.8|2731.8|4
1635768870000|2021-11-01 12:14:30|2738.3|2732.3|2739|2733|2739|2733|2738|2732|5
1635768900000|2021-11-01 12:15:00|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1635768940000|2021-11-01 12:15:40|2739.3|2733.3|2739.8|2733.8|2739.8|2733.8|2739.3|2733.3|2
1635768960000|2021-11-01 12:16:00|2739.5|2733.5|2737.5|2731.5|2739.8|2733.8|2737.5|2731.5|4
1635768970000|2021-11-01 12:16:10|2737.8|2731.8|2739.3|2733.3|2739.3|2733.3|2737.8|2731.8|2
1635768980000|2021-11-01 12:16:20|2739.5|2733.5|2739.3|2733.3|2739.5|2733.5|2739.3|2733.3|2
1635769000000|2021-11-01 12:16:40|2739.5|2733.5|2739.8|2733.8|2740|2734|2739.5|2733.5|3
1635769010000|2021-11-01 12:16:50|2739.3|2733.3|2739|2733|2739.3|2733.3|2739|2733|2
1635769030000|2021-11-01 12:17:10|2738.8|2732.8|2739|2733|2739.3|2733.3|2738.8|2732.8|4
1635769060000|2021-11-01 12:17:40|2739.3|2733.3|2739|2733|2739.3|2733.3|2739|2733|4
1635769070000|2021-11-01 12:17:50|2739.3|2733.3|2739|2733|2739.3|2733.3|2739|2733|2
1635769110000|2021-11-01 12:18:30|2738.8|2732.8|2737.3|2731.3|2738.8|2732.8|2737.3|2731.3|6
1635769130000|2021-11-01 12:18:50|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635769140000|2021-11-01 12:19:00|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1635769190000|2021-11-01 12:19:50|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|2
1635769200000|2021-11-01 12:20:00|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1635769250000|2021-11-01 12:20:50|2738|2732|2738.3|2732.3|2738.3|2732.3|2737.8|2731.8|3
1635769270000|2021-11-01 12:21:10|2738|2732|2739|2733|2739|2733|2737.8|2731.8|5
1635769280000|2021-11-01 12:21:20|2738.8|2732.8|2739.5|2733.5|2739.5|2733.5|2738.8|2732.8|4
1635769290000|2021-11-01 12:21:30|2739.8|2733.8|2739.5|2733.5|2739.8|2733.8|2739.5|2733.5|2
1635769300000|2021-11-01 12:21:40|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1635769330000|2021-11-01 12:22:10|2739.5|2733.5|2739.8|2733.8|2739.8|2733.8|2739.5|2733.5|2
1635769340000|2021-11-01 12:22:20|2739.5|2733.5|2739.8|2733.8|2739.8|2733.8|2739.3|2733.3|3
1635769350000|2021-11-01 12:22:30|2740|2734|2739.8|2733.8|2740|2734|2739.8|2733.8|2
1635769360000|2021-11-01 12:22:40|2740|2734|2740|2734|2740|2734|2740|2734|1
1635769380000|2021-11-01 12:23:00|2740.5|2734.5|2739.8|2733.8|2740.5|2734.5|2739.8|2733.8|3
1635769410000|2021-11-01 12:23:30|2740.5|2734.5|2740|2734|2740.5|2734.5|2740|2734|2
1635769460000|2021-11-01 12:24:20|2739.5|2733.5|2738.8|2732.8|2739.5|2733.5|2738.8|2732.8|3
1635769470000|2021-11-01 12:24:30|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1635769480000|2021-11-01 12:24:40|2739.3|2733.3|2739|2733|2739.3|2733.3|2739|2733|2
1635769490000|2021-11-01 12:24:50|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1635769530000|2021-11-01 12:25:30|2739|2733|2739.3|2733.3|2739.3|2733.3|2738.8|2732.8|3
1635769540000|2021-11-01 12:25:40|2739|2733|2739.3|2733.3|2739.3|2733.3|2739|2733|2
1635769550000|2021-11-01 12:25:50|2739|2733|2739.3|2733.3|2739.3|2733.3|2739|2733|2
1635769570000|2021-11-01 12:26:10|2739|2733|2739.3|2733.3|2739.3|2733.3|2739|2733|4
1635769590000|2021-11-01 12:26:30|2738.8|2732.8|2738.8|2732.8|2739|2733|2738.8|2732.8|5
1635769600000|2021-11-01 12:26:40|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1635769630000|2021-11-01 12:27:10|2739|2733|2737.3|2731.3|2739|2733|2737.3|2731.3|4
1635769640000|2021-11-01 12:27:20|2737|2731|2737|2731|2737|2731|2737|2731|1
1635769670000|2021-11-01 12:27:50|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|2
1635769680000|2021-11-01 12:28:00|2736|2730|2736|2730|2736|2730|2736|2730|1
1635769690000|2021-11-01 12:28:10|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1635769740000|2021-11-01 12:29:00|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635769770000|2021-11-01 12:29:30|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635769840000|2021-11-01 12:30:40|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1635769860000|2021-11-01 12:31:00|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635769880000|2021-11-01 12:31:20|2736|2730|2736|2730|2736|2730|2736|2730|1
1635769900000|2021-11-01 12:31:40|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1635769910000|2021-11-01 12:31:50|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1635769940000|2021-11-01 12:32:20|2735|2729|2734.5|2728.5|2735|2729|2734.5|2728.5|2
1635770020000|2021-11-01 12:33:40|2734.8|2728.8|2735|2729|2735.3|2729.3|2734.8|2728.8|6
1635770040000|2021-11-01 12:34:00|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635770060000|2021-11-01 12:34:20|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1635770070000|2021-11-01 12:34:30|2734.8|2728.8|2735.3|2729.3|2735.8|2729.8|2734.8|2728.8|4
1635770080000|2021-11-01 12:34:40|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|4
1635770100000|2021-11-01 12:35:00|2735|2729|2735.3|2729.3|2735.8|2729.8|2735|2729|4
1635770110000|2021-11-01 12:35:10|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|2
1635770120000|2021-11-01 12:35:20|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|2
1635770130000|2021-11-01 12:35:30|2734.8|2728.8|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|3
1635770150000|2021-11-01 12:35:50|2735.3|2729.3|2736|2730|2736|2730|2735.3|2729.3|3
1635770160000|2021-11-01 12:36:00|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|4
1635770170000|2021-11-01 12:36:10|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635770180000|2021-11-01 12:36:20|2736|2730|2736|2730|2736|2730|2735.8|2729.8|3
1635770190000|2021-11-01 12:36:30|2736.3|2730.3|2736|2730|2736.3|2730.3|2735.5|2729.5|6
1635770200000|2021-11-01 12:36:40|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635770210000|2021-11-01 12:36:50|2736.5|2730.5|2736|2730|2736.5|2730.5|2735.8|2729.8|4
1635770220000|2021-11-01 12:37:00|2736.3|2730.3|2735.8|2729.8|2736.3|2730.3|2735.8|2729.8|3
1635770230000|2021-11-01 12:37:10|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|4
1635770240000|2021-11-01 12:37:20|2735.5|2729.5|2735|2729|2735.5|2729.5|2735|2729|3
1635770250000|2021-11-01 12:37:30|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|2
1635770260000|2021-11-01 12:37:40|2735|2729|2735|2729|2735|2729|2735|2729|1
1635770270000|2021-11-01 12:37:50|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635770280000|2021-11-01 12:38:00|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.3|2727.3|4
1635770290000|2021-11-01 12:38:10|2734.3|2728.3|2733|2727|2734.3|2728.3|2733|2727|4
1635770310000|2021-11-01 12:38:30|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1635770320000|2021-11-01 12:38:40|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1635770340000|2021-11-01 12:39:00|2734.3|2728.3|2735.8|2729.8|2735.8|2729.8|2734.3|2728.3|5
1635770350000|2021-11-01 12:39:10|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635770360000|2021-11-01 12:39:20|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1635770370000|2021-11-01 12:39:30|2735.3|2729.3|2735.8|2729.8|2735.8|2729.8|2735.3|2729.3|2
1635770390000|2021-11-01 12:39:50|2736|2730|2737.3|2731.3|2737.3|2731.3|2736|2730|3
1635770400000|2021-11-01 12:40:00|2737.8|2731.8|2737|2731|2737.8|2731.8|2737|2731|3
1635770410000|2021-11-01 12:40:10|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635770430000|2021-11-01 12:40:30|2738|2732|2737.5|2731.5|2738.5|2732.5|2737.3|2731.3|6
1635770440000|2021-11-01 12:40:40|2738|2732|2738.8|2732.8|2738.8|2732.8|2738|2732|3
1635770450000|2021-11-01 12:40:50|2738.5|2732.5|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|3
1635770460000|2021-11-01 12:41:00|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1635770470000|2021-11-01 12:41:10|2738|2732|2737.3|2731.3|2738.3|2732.3|2737.3|2731.3|5
1635770480000|2021-11-01 12:41:20|2737.5|2731.5|2738|2732|2738|2732|2737.5|2731.5|2
1635770500000|2021-11-01 12:41:40|2738.3|2732.3|2738|2732|2738.3|2732.3|2738|2732|2
1635770510000|2021-11-01 12:41:50|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635770520000|2021-11-01 12:42:00|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1635770530000|2021-11-01 12:42:10|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1635770540000|2021-11-01 12:42:20|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1635770550000|2021-11-01 12:42:30|2737.5|2731.5|2736.5|2730.5|2737.5|2731.5|2736.5|2730.5|3
1635770560000|2021-11-01 12:42:40|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1635770600000|2021-11-01 12:43:20|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1635770620000|2021-11-01 12:43:40|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1635770640000|2021-11-01 12:44:00|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635770650000|2021-11-01 12:44:10|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1635770660000|2021-11-01 12:44:20|2736|2730|2736|2730|2736|2730|2736|2730|1
1635770670000|2021-11-01 12:44:30|2735.8|2729.8|2734.8|2728.8|2735.8|2729.8|2734.8|2728.8|3
1635770700000|2021-11-01 12:45:00|2734.3|2728.3|2734.8|2728.8|2734.8|2728.8|2734.3|2728.3|2
1635770780000|2021-11-01 12:46:20|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635770790000|2021-11-01 12:46:30|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635770800000|2021-11-01 12:46:40|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|2
1635770900000|2021-11-01 12:48:20|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635770930000|2021-11-01 12:48:50|2736.8|2730.8|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|2
1635770950000|2021-11-01 12:49:10|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635770960000|2021-11-01 12:49:20|2737|2731|2737|2731|2737|2731|2737|2731|1
1635770970000|2021-11-01 12:49:30|2736.8|2730.8|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|2
1635771010000|2021-11-01 12:50:10|2736.3|2730.3|2735.5|2729.5|2736.3|2730.3|2735.3|2729.3|4
1635771020000|2021-11-01 12:50:20|2735.3|2729.3|2735.8|2729.8|2735.8|2729.8|2735.3|2729.3|3
1635771030000|2021-11-01 12:50:30|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1635771040000|2021-11-01 12:50:40|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635771050000|2021-11-01 12:50:50|2736.3|2730.3|2736|2730|2736.3|2730.3|2735.8|2729.8|3
1635771060000|2021-11-01 12:51:00|2736.3|2730.3|2736|2730|2736.3|2730.3|2735.5|2729.5|4
1635771070000|2021-11-01 12:51:10|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635771090000|2021-11-01 12:51:30|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1635771100000|2021-11-01 12:51:40|2736|2730|2738.5|2732.5|2739|2733|2736|2730|6
1635771140000|2021-11-01 12:52:20|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|2
1635771150000|2021-11-01 12:52:30|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|2
1635771160000|2021-11-01 12:52:40|2736.5|2730.5|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|3
1635771180000|2021-11-01 12:53:00|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1635771220000|2021-11-01 12:53:40|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635771230000|2021-11-01 12:53:50|2736.5|2730.5|2737|2731|2737|2731|2736.5|2730.5|2
1635771260000|2021-11-01 12:54:20|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635771270000|2021-11-01 12:54:30|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1635771280000|2021-11-01 12:54:40|2737|2731|2737|2731|2737|2731|2737|2731|1
1635771300000|2021-11-01 12:55:00|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1635771310000|2021-11-01 12:55:10|2737|2731|2737|2731|2737|2731|2736.5|2730.5|5
1635771330000|2021-11-01 12:55:30|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1635771340000|2021-11-01 12:55:40|2737.5|2731.5|2738.3|2732.3|2738.3|2732.3|2737.5|2731.5|3
1635771370000|2021-11-01 12:56:10|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1635771380000|2021-11-01 12:56:20|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635771390000|2021-11-01 12:56:30|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635771400000|2021-11-01 12:56:40|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1635771410000|2021-11-01 12:56:50|2737.8|2731.8|2737|2731|2737.8|2731.8|2735.8|2729.8|4
1635771420000|2021-11-01 12:57:00|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1635771430000|2021-11-01 12:57:10|2737.3|2731.3|2736.8|2730.8|2737.5|2731.5|2736.8|2730.8|4
1635771450000|2021-11-01 12:57:30|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|2
1635771480000|2021-11-01 12:58:00|2736.5|2730.5|2736|2730|2736.5|2730.5|2736|2730|2
1635771490000|2021-11-01 12:58:10|2735.8|2729.8|2736|2730|2736.5|2730.5|2735.8|2729.8|5
1635771510000|2021-11-01 12:58:30|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1635771520000|2021-11-01 12:58:40|2736.3|2730.3|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|3
1635771530000|2021-11-01 12:58:50|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635771540000|2021-11-01 12:59:00|2735.8|2729.8|2736.3|2730.3|2736.3|2730.3|2735.8|2729.8|2
1635771550000|2021-11-01 12:59:10|2736|2730|2735.8|2729.8|2736.5|2730.5|2735.5|2729.5|6
1635771560000|2021-11-01 12:59:20|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635771570000|2021-11-01 12:59:30|2734.8|2728.8|2735.8|2729.8|2735.8|2729.8|2734.8|2728.8|5
1635771580000|2021-11-01 12:59:40|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735|2729|6
1635771590000|2021-11-01 12:59:50|2735.5|2729.5|2736|2730|2736|2730|2735|2729|8
1635771600000|2021-11-01 13:00:00|2736.3|2730.3|2733.8|2727.8|2739.3|2733.3|2733.8|2727.8|19
1635771610000|2021-11-01 13:00:10|2733.5|2727.5|2732|2726|2733.8|2727.8|2731.8|2725.8|11
1635771620000|2021-11-01 13:00:20|2732.3|2726.3|2729.3|2723.3|2732.8|2726.8|2729|2723|14
1635771630000|2021-11-01 13:00:30|2729.8|2723.8|2732.3|2726.3|2732.5|2726.5|2729.5|2723.5|9
1635771640000|2021-11-01 13:00:40|2732.5|2726.5|2732.8|2726.8|2733|2727|2732.3|2726.3|8
1635771650000|2021-11-01 13:00:50|2733.3|2727.3|2732.3|2726.3|2733.5|2727.5|2731.8|2725.8|9
1635771660000|2021-11-01 13:01:00|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635771670000|2021-11-01 13:01:10|2732.8|2726.8|2732|2726|2733|2727|2731.8|2725.8|10
1635771680000|2021-11-01 13:01:20|2731.8|2725.8|2732.8|2726.8|2732.8|2726.8|2731.8|2725.8|7
1635771690000|2021-11-01 13:01:30|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|2
1635771700000|2021-11-01 13:01:40|2732|2726|2732|2726|2732|2726|2731.8|2725.8|3
1635771710000|2021-11-01 13:01:50|2731.8|2725.8|2732.8|2726.8|2733|2727|2731.8|2725.8|6
1635771720000|2021-11-01 13:02:00|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2731.8|2725.8|4
1635771730000|2021-11-01 13:02:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635771740000|2021-11-01 13:02:20|2731.8|2725.8|2732.8|2726.8|2733|2727|2731.8|2725.8|5
1635771750000|2021-11-01 13:02:30|2732|2726|2732.8|2726.8|2733|2727|2732|2726|9
1635771760000|2021-11-01 13:02:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635771770000|2021-11-01 13:02:50|2732.5|2726.5|2732.3|2726.3|2732.8|2726.8|2732|2726|8
1635771780000|2021-11-01 13:03:00|2732|2726|2732|2726|2732.3|2726.3|2731.8|2725.8|5
1635771800000|2021-11-01 13:03:20|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1635771810000|2021-11-01 13:03:30|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.3|2725.3|8
1635771830000|2021-11-01 13:03:50|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|3
1635771840000|2021-11-01 13:04:00|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635771850000|2021-11-01 13:04:10|2732.8|2726.8|2733.5|2727.5|2734|2728|2732.8|2726.8|6
1635771860000|2021-11-01 13:04:20|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.3|2727.3|4
1635771870000|2021-11-01 13:04:30|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|3
1635771880000|2021-11-01 13:04:40|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635771900000|2021-11-01 13:05:00|2734.8|2728.8|2732.8|2726.8|2734.8|2728.8|2732.8|2726.8|9
1635771910000|2021-11-01 13:05:10|2733|2727|2733.3|2727.3|2733.8|2727.8|2732.8|2726.8|8
1635771920000|2021-11-01 13:05:20|2733.5|2727.5|2734.3|2728.3|2734.3|2728.3|2733.5|2727.5|5
1635771930000|2021-11-01 13:05:30|2733.8|2727.8|2733.8|2727.8|2734|2728|2733.8|2727.8|3
1635771940000|2021-11-01 13:05:40|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1635771950000|2021-11-01 13:05:50|2733.3|2727.3|2733.8|2727.8|2733.8|2727.8|2733|2727|4
1635771960000|2021-11-01 13:06:00|2733.3|2727.3|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|3
1635771970000|2021-11-01 13:06:10|2732.5|2726.5|2732.5|2726.5|2732.8|2726.8|2732|2726|6
1635771980000|2021-11-01 13:06:20|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|3
1635771990000|2021-11-01 13:06:30|2733|2727|2732|2726|2733|2727|2732|2726|3
1635772000000|2021-11-01 13:06:40|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635772010000|2021-11-01 13:06:50|2732|2726|2732.8|2726.8|2732.8|2726.8|2732|2726|3
1635772020000|2021-11-01 13:07:00|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2731.8|2725.8|5
1635772030000|2021-11-01 13:07:10|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|3
1635772050000|2021-11-01 13:07:30|2731.8|2725.8|2726.8|2720.8|2731.8|2725.8|2726.8|2720.8|8
1635772060000|2021-11-01 13:07:40|2727|2721|2726.5|2720.5|2727|2721|2726.3|2720.3|5
1635772070000|2021-11-01 13:07:50|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|3
1635772080000|2021-11-01 13:08:00|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635772090000|2021-11-01 13:08:10|2727.3|2721.3|2726.3|2720.3|2727.3|2721.3|2726.3|2720.3|5
1635772100000|2021-11-01 13:08:20|2725.5|2719.5|2726|2720|2726.3|2720.3|2725.3|2719.3|7
1635772110000|2021-11-01 13:08:30|2727|2721|2727|2721|2727|2721|2726.8|2720.8|3
1635772130000|2021-11-01 13:08:50|2727.3|2721.3|2728|2722|2728|2722|2727.3|2721.3|3
1635772150000|2021-11-01 13:09:10|2728.3|2722.3|2729.8|2723.8|2729.8|2723.8|2728.3|2722.3|4
1635772160000|2021-11-01 13:09:20|2730|2724|2730|2724|2730|2724|2730|2724|1
1635772170000|2021-11-01 13:09:30|2730.3|2724.3|2731|2725|2731|2725|2729.8|2723.8|8
1635772180000|2021-11-01 13:09:40|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.3|2724.3|5
1635772190000|2021-11-01 13:09:50|2731|2725|2730.8|2724.8|2731.3|2725.3|2730.5|2724.5|5
1635772200000|2021-11-01 13:10:00|2731|2725|2732.5|2726.5|2732.5|2726.5|2731|2725|8
1635772210000|2021-11-01 13:10:10|2732.3|2726.3|2732.5|2726.5|2732.8|2726.8|2732|2726|8
1635772220000|2021-11-01 13:10:20|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2730.8|2724.8|8
1635772230000|2021-11-01 13:10:30|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|4
1635772240000|2021-11-01 13:10:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635772250000|2021-11-01 13:10:50|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2731.3|2725.3|6
1635772260000|2021-11-01 13:11:00|2731.5|2725.5|2730.5|2724.5|2731.5|2725.5|2730.5|2724.5|3
1635772270000|2021-11-01 13:11:10|2730.8|2724.8|2730.8|2724.8|2731|2725|2730.3|2724.3|8
1635772280000|2021-11-01 13:11:20|2730.5|2724.5|2731.3|2725.3|2731.5|2725.5|2730.5|2724.5|8
1635772290000|2021-11-01 13:11:30|2731.5|2725.5|2732.3|2726.3|2732.3|2726.3|2731.5|2725.5|4
1635772300000|2021-11-01 13:11:40|2732.8|2726.8|2733|2727|2733|2727|2732.5|2726.5|6
1635772310000|2021-11-01 13:11:50|2733.3|2727.3|2734|2728|2734|2728|2733.3|2727.3|4
1635772320000|2021-11-01 13:12:00|2734.3|2728.3|2735.5|2729.5|2736.3|2730.3|2734.3|2728.3|16
1635772330000|2021-11-01 13:12:10|2735.8|2729.8|2736.5|2730.5|2738.3|2732.3|2735.8|2729.8|19
1635772340000|2021-11-01 13:12:20|2737|2731|2737.5|2731.5|2737.5|2731.5|2737|2731|11
1635772350000|2021-11-01 13:12:30|2737.8|2731.8|2739.3|2733.3|2739.5|2733.5|2737.8|2731.8|7
1635772360000|2021-11-01 13:12:40|2739.5|2733.5|2739.3|2733.3|2739.8|2733.8|2739.3|2733.3|4
1635772370000|2021-11-01 13:12:50|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|3
1635772380000|2021-11-01 13:13:00|2736.8|2730.8|2735.8|2729.8|2737|2731|2735.8|2729.8|7
1635772390000|2021-11-01 13:13:10|2735.5|2729.5|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|3
1635772400000|2021-11-01 13:13:20|2735.8|2729.8|2736.5|2730.5|2736.5|2730.5|2735.8|2729.8|4
1635772410000|2021-11-01 13:13:30|2736.3|2730.3|2735.8|2729.8|2736.3|2730.3|2735.5|2729.5|9
1635772420000|2021-11-01 13:13:40|2736|2730|2735.8|2729.8|2736.3|2730.3|2735.8|2729.8|4
1635772430000|2021-11-01 13:13:50|2736|2730|2736.5|2730.5|2736.5|2730.5|2735.8|2729.8|4
1635772440000|2021-11-01 13:14:00|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2735.8|2729.8|7
1635772460000|2021-11-01 13:14:20|2736.8|2730.8|2737.3|2731.3|2737.3|2731.3|2736.8|2730.8|5
1635772490000|2021-11-01 13:14:50|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|3
1635772500000|2021-11-01 13:15:00|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635772510000|2021-11-01 13:15:10|2737.8|2731.8|2737|2731|2737.8|2731.8|2736.8|2730.8|4
1635772520000|2021-11-01 13:15:20|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635772530000|2021-11-01 13:15:30|2737|2731|2737|2731|2737|2731|2737|2731|1
1635772540000|2021-11-01 13:15:40|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1635772550000|2021-11-01 13:15:50|2737.3|2731.3|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|5
1635772560000|2021-11-01 13:16:00|2737.5|2731.5|2736.3|2730.3|2737.5|2731.5|2736|2730|8
1635772570000|2021-11-01 13:16:10|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1635772580000|2021-11-01 13:16:20|2736|2730|2736.8|2730.8|2736.8|2730.8|2736|2730|3
1635772590000|2021-11-01 13:16:30|2736.5|2730.5|2735|2729|2736.5|2730.5|2735|2729|7
1635772600000|2021-11-01 13:16:40|2734.5|2728.5|2733|2727|2734.5|2728.5|2732.8|2726.8|8
1635772610000|2021-11-01 13:16:50|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|8
1635772620000|2021-11-01 13:17:00|2734|2728|2733.3|2727.3|2734|2728|2732.8|2726.8|5
1635772630000|2021-11-01 13:17:10|2732.8|2726.8|2732|2726|2732.8|2726.8|2732|2726|9
1635772640000|2021-11-01 13:17:20|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|5
1635772650000|2021-11-01 13:17:30|2732|2726|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|6
1635772660000|2021-11-01 13:17:40|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1635772670000|2021-11-01 13:17:50|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1635772680000|2021-11-01 13:18:00|2732|2726|2730.8|2724.8|2732|2726|2730.5|2724.5|6
1635772690000|2021-11-01 13:18:10|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635772700000|2021-11-01 13:18:20|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730|2724|3
1635772710000|2021-11-01 13:18:30|2730.5|2724.5|2733|2727|2733|2727|2730.5|2724.5|4
1635772720000|2021-11-01 13:18:40|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.5|2726.5|5
1635772730000|2021-11-01 13:18:50|2733|2727|2733|2727|2733|2727|2732.8|2726.8|3
1635772740000|2021-11-01 13:19:00|2733.3|2727.3|2732.5|2726.5|2733.3|2727.3|2732.5|2726.5|7
1635772750000|2021-11-01 13:19:10|2732.3|2726.3|2732|2726|2732.3|2726.3|2731.3|2725.3|11
1635772760000|2021-11-01 13:19:20|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|2
1635772770000|2021-11-01 13:19:30|2732.5|2726.5|2732.5|2726.5|2732.8|2726.8|2732.3|2726.3|4
1635772780000|2021-11-01 13:19:40|2732.8|2726.8|2733.5|2727.5|2733.5|2727.5|2732.8|2726.8|3
1635772790000|2021-11-01 13:19:50|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635772800000|2021-11-01 13:20:00|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|4
1635772820000|2021-11-01 13:20:20|2733.5|2727.5|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|3
1635772830000|2021-11-01 13:20:30|2733.3|2727.3|2733.3|2727.3|2733.5|2727.5|2733|2727|4
1635772850000|2021-11-01 13:20:50|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|4
1635772860000|2021-11-01 13:21:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|3
1635772870000|2021-11-01 13:21:10|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733|2727|4
1635772880000|2021-11-01 13:21:20|2733.3|2727.3|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|3
1635772890000|2021-11-01 13:21:30|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635772920000|2021-11-01 13:22:00|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635772950000|2021-11-01 13:22:30|2734|2728|2734.5|2728.5|2735|2729|2734|2728|4
1635772980000|2021-11-01 13:23:00|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|2
1635772990000|2021-11-01 13:23:10|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1635773000000|2021-11-01 13:23:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635773010000|2021-11-01 13:23:30|2734.3|2728.3|2732.8|2726.8|2734.3|2728.3|2732.8|2726.8|5
1635773020000|2021-11-01 13:23:40|2733|2727|2733|2727|2733.3|2727.3|2732.8|2726.8|5
1635773030000|2021-11-01 13:23:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635773040000|2021-11-01 13:24:00|2733|2727|2733|2727|2733.3|2727.3|2732.8|2726.8|5
1635773050000|2021-11-01 13:24:10|2733.3|2727.3|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|3
1635773070000|2021-11-01 13:24:30|2733|2727|2733|2727|2733.3|2727.3|2732.8|2726.8|5
1635773090000|2021-11-01 13:24:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635773100000|2021-11-01 13:25:00|2733|2727|2732|2726|2733|2727|2732|2726|4
1635773110000|2021-11-01 13:25:10|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2730.8|2724.8|6
1635773130000|2021-11-01 13:25:30|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1635773140000|2021-11-01 13:25:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635773150000|2021-11-01 13:25:50|2730.8|2724.8|2730|2724|2730.8|2724.8|2730|2724|4
1635773170000|2021-11-01 13:26:10|2729.8|2723.8|2728|2722|2729.8|2723.8|2728|2722|6
1635773180000|2021-11-01 13:26:20|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635773190000|2021-11-01 13:26:30|2728|2722|2728.8|2722.8|2729.3|2723.3|2728|2722|4
1635773200000|2021-11-01 13:26:40|2729|2723|2729|2723|2729|2723|2729|2723|1
1635773220000|2021-11-01 13:27:00|2728.8|2722.8|2728.3|2722.3|2728.8|2722.8|2728.3|2722.3|2
1635773230000|2021-11-01 13:27:10|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1635773240000|2021-11-01 13:27:20|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1635773250000|2021-11-01 13:27:30|2727.3|2721.3|2728|2722|2728|2722|2727.3|2721.3|3
1635773300000|2021-11-01 13:28:20|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635773310000|2021-11-01 13:28:30|2728|2722|2728|2722|2728|2722|2728|2722|1
1635773320000|2021-11-01 13:28:40|2727.8|2721.8|2727.8|2721.8|2728|2722|2727.8|2721.8|5
1635773330000|2021-11-01 13:28:50|2728|2722|2728|2722|2728|2722|2727.8|2721.8|7
1635773340000|2021-11-01 13:29:00|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635773350000|2021-11-01 13:29:10|2728|2722|2729.5|2723.5|2729.5|2723.5|2728|2722|3
1635773360000|2021-11-01 13:29:20|2729.8|2723.8|2729.5|2723.5|2730|2724|2729.5|2723.5|6
1635773370000|2021-11-01 13:29:30|2729.8|2723.8|2729.8|2723.8|2730|2724|2729.5|2723.5|5
1635773380000|2021-11-01 13:29:40|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1635773390000|2021-11-01 13:29:50|2730|2724|2729.5|2723.5|2730|2724|2729.5|2723.5|3
1635773400000|2021-11-01 13:30:00|2729.8|2723.8|2730|2724|2730.3|2724.3|2729.5|2723.5|6
1635773410000|2021-11-01 13:30:10|2730.3|2724.3|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|5
1635773420000|2021-11-01 13:30:20|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635773430000|2021-11-01 13:30:30|2730.5|2724.5|2731.3|2725.3|2731.3|2725.3|2730.5|2724.5|2
1635773440000|2021-11-01 13:30:40|2731|2725|2730|2724|2731|2725|2730|2724|5
1635773450000|2021-11-01 13:30:50|2730.3|2724.3|2729.5|2723.5|2730.5|2724.5|2729.3|2723.3|8
1635773460000|2021-11-01 13:31:00|2729.8|2723.8|2729|2723|2729.8|2723.8|2729|2723|3
1635773470000|2021-11-01 13:31:10|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1635773480000|2021-11-01 13:31:20|2729.3|2723.3|2729|2723|2729.3|2723.3|2728.8|2722.8|6
1635773490000|2021-11-01 13:31:30|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728|2722|5
1635773500000|2021-11-01 13:31:40|2729.8|2723.8|2728.3|2722.3|2729.8|2723.8|2728.3|2722.3|6
1635773510000|2021-11-01 13:31:50|2728.5|2722.5|2729.8|2723.8|2729.8|2723.8|2728.5|2722.5|2
1635773520000|2021-11-01 13:32:00|2730|2724|2730|2724|2730|2724|2729.8|2723.8|3
1635773530000|2021-11-01 13:32:10|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2729.3|2723.3|6
1635773540000|2021-11-01 13:32:20|2729.3|2723.3|2728.8|2722.8|2729.3|2723.3|2728.8|2722.8|5
1635773550000|2021-11-01 13:32:30|2728.5|2722.5|2728|2722|2728.5|2722.5|2728|2722|5
1635773560000|2021-11-01 13:32:40|2727.8|2721.8|2728.3|2722.3|2728.8|2722.8|2727.8|2721.8|6
1635773570000|2021-11-01 13:32:50|2728|2722|2728.5|2722.5|2728.8|2722.8|2727.8|2721.8|5
1635773580000|2021-11-01 13:33:00|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2727.3|2721.3|11
1635773590000|2021-11-01 13:33:10|2728|2722|2728.3|2722.3|2728.5|2722.5|2728|2722|10
1635773600000|2021-11-01 13:33:20|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1635773610000|2021-11-01 13:33:30|2728|2722|2728|2722|2728|2722|2728|2722|1
1635773620000|2021-11-01 13:33:40|2728.3|2722.3|2728.3|2722.3|2728.8|2722.8|2728|2722|4
1635773630000|2021-11-01 13:33:50|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1635773640000|2021-11-01 13:34:00|2727.5|2721.5|2726.8|2720.8|2727.5|2721.5|2726.8|2720.8|4
1635773650000|2021-11-01 13:34:10|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2726.3|2720.3|3
1635773660000|2021-11-01 13:34:20|2727|2721|2725.8|2719.8|2727|2721|2725.8|2719.8|7
1635773670000|2021-11-01 13:34:30|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1635773680000|2021-11-01 13:34:40|2725.8|2719.8|2726.3|2720.3|2726.3|2720.3|2725.8|2719.8|2
1635773690000|2021-11-01 13:34:50|2726|2720|2725.5|2719.5|2726.8|2720.8|2725.5|2719.5|8
1635773700000|2021-11-01 13:35:00|2725.8|2719.8|2725.3|2719.3|2725.8|2719.8|2725.3|2719.3|3
1635773710000|2021-11-01 13:35:10|2725.5|2719.5|2723.8|2717.8|2725.5|2719.5|2723.8|2717.8|4
1635773720000|2021-11-01 13:35:20|2724|2718|2723.8|2717.8|2724|2718|2723.8|2717.8|2
1635773730000|2021-11-01 13:35:30|2724|2718|2724|2718|2724|2718|2724|2718|1
1635773750000|2021-11-01 13:35:50|2724.3|2718.3|2725.5|2719.5|2725.5|2719.5|2724.3|2718.3|6
1635773760000|2021-11-01 13:36:00|2725|2719|2725|2719|2725.3|2719.3|2724.8|2718.8|5
1635773770000|2021-11-01 13:36:10|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724|2718|7
1635773780000|2021-11-01 13:36:20|2725|2719|2724.5|2718.5|2725|2719|2724.3|2718.3|5
1635773790000|2021-11-01 13:36:30|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635773800000|2021-11-01 13:36:40|2725|2719|2725.5|2719.5|2725.5|2719.5|2725|2719|2
1635773810000|2021-11-01 13:36:50|2726.5|2720.5|2726|2720|2726.5|2720.5|2725.5|2719.5|5
1635773820000|2021-11-01 13:37:00|2725.8|2719.8|2726|2720|2726|2720|2725.5|2719.5|4
1635773830000|2021-11-01 13:37:10|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|2
1635773840000|2021-11-01 13:37:20|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|4
1635773850000|2021-11-01 13:37:30|2726.3|2720.3|2728.8|2722.8|2729|2723|2726.3|2720.3|7
1635773860000|2021-11-01 13:37:40|2729|2723|2728.3|2722.3|2729.3|2723.3|2728.3|2722.3|5
1635773870000|2021-11-01 13:37:50|2728.5|2722.5|2729.8|2723.8|2730|2724|2728|2722|6
1635773880000|2021-11-01 13:38:00|2730.3|2724.3|2731|2725|2731|2725|2730.3|2724.3|9
1635773890000|2021-11-01 13:38:10|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|6
1635773900000|2021-11-01 13:38:20|2731|2725|2731|2725|2731.8|2725.8|2731|2725|7
1635773910000|2021-11-01 13:38:30|2730.5|2724.5|2730|2724|2730.5|2724.5|2730|2724|3
1635773930000|2021-11-01 13:38:50|2729.5|2723.5|2728.5|2722.5|2729.5|2723.5|2728.5|2722.5|3
1635773940000|2021-11-01 13:39:00|2728.8|2722.8|2729.3|2723.3|2729.3|2723.3|2728.8|2722.8|2
1635773950000|2021-11-01 13:39:10|2729.8|2723.8|2728.8|2722.8|2729.8|2723.8|2728.8|2722.8|4
1635773960000|2021-11-01 13:39:20|2729|2723|2728.3|2722.3|2729.5|2723.5|2728.3|2722.3|4
1635773970000|2021-11-01 13:39:30|2728|2722|2727.5|2721.5|2728|2722|2727.3|2721.3|5
1635773980000|2021-11-01 13:39:40|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727|2721|3
1635774000000|2021-11-01 13:40:00|2727|2721|2726.8|2720.8|2727|2721|2725.8|2719.8|11
1635774010000|2021-11-01 13:40:10|2726.3|2720.3|2727.3|2721.3|2727.3|2721.3|2726.3|2720.3|6
1635774020000|2021-11-01 13:40:20|2727|2721|2726|2720|2727|2721|2725|2719|15
1635774030000|2021-11-01 13:40:30|2725.8|2719.8|2724.8|2718.8|2726.3|2720.3|2724.8|2718.8|14
1635774040000|2021-11-01 13:40:40|2724.3|2718.3|2725.8|2719.8|2725.8|2719.8|2724|2718|10
1635774050000|2021-11-01 13:40:50|2725.5|2719.5|2726.8|2720.8|2726.8|2720.8|2725|2719|11
1635774060000|2021-11-01 13:41:00|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|4
1635774070000|2021-11-01 13:41:10|2726|2720|2726.3|2720.3|2726.3|2720.3|2725.8|2719.8|6
1635774080000|2021-11-01 13:41:20|2725.8|2719.8|2726.5|2720.5|2726.5|2720.5|2725.5|2719.5|7
1635774090000|2021-11-01 13:41:30|2726.8|2720.8|2726.8|2720.8|2727|2721|2726.5|2720.5|5
1635774100000|2021-11-01 13:41:40|2727|2721|2726.5|2720.5|2727.5|2721.5|2726.5|2720.5|5
1635774110000|2021-11-01 13:41:50|2726.3|2720.3|2725.3|2719.3|2726.3|2720.3|2725.3|2719.3|8
1635774120000|2021-11-01 13:42:00|2725.5|2719.5|2727.3|2721.3|2727.3|2721.3|2725.3|2719.3|7
1635774130000|2021-11-01 13:42:10|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.3|2720.3|7
1635774140000|2021-11-01 13:42:20|2727|2721|2726.3|2720.3|2727.3|2721.3|2725.8|2719.8|15
1635774150000|2021-11-01 13:42:30|2726.5|2720.5|2726.8|2720.8|2727.3|2721.3|2726.5|2720.5|7
1635774160000|2021-11-01 13:42:40|2727|2721|2727.8|2721.8|2727.8|2721.8|2727|2721|4
1635774170000|2021-11-01 13:42:50|2728.3|2722.3|2727.8|2721.8|2728.3|2722.3|2727.8|2721.8|5
1635774180000|2021-11-01 13:43:00|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1635774190000|2021-11-01 13:43:10|2726.5|2720.5|2724.5|2718.5|2726.5|2720.5|2724.5|2718.5|9
1635774200000|2021-11-01 13:43:20|2724.3|2718.3|2724|2718|2724.5|2718.5|2723.5|2717.5|8
1635774210000|2021-11-01 13:43:30|2724.3|2718.3|2722.5|2716.5|2724.8|2718.8|2722.5|2716.5|11
1635774220000|2021-11-01 13:43:40|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2721.3|2715.3|7
1635774230000|2021-11-01 13:43:50|2722.5|2716.5|2722|2716|2722.5|2716.5|2721.8|2715.8|12
1635774240000|2021-11-01 13:44:00|2722.3|2716.3|2723.8|2717.8|2724|2718|2722|2716|15
1635774250000|2021-11-01 13:44:10|2724|2718|2723.3|2717.3|2724|2718|2722.5|2716.5|11
1635774260000|2021-11-01 13:44:20|2723.8|2717.8|2724|2718|2724.3|2718.3|2723.5|2717.5|7
1635774270000|2021-11-01 13:44:30|2724.3|2718.3|2724|2718|2724.5|2718.5|2724|2718|4
1635774280000|2021-11-01 13:44:40|2723.8|2717.8|2724|2718|2724|2718|2723.8|2717.8|4
1635774290000|2021-11-01 13:44:50|2723.8|2717.8|2724.5|2718.5|2724.8|2718.8|2723.8|2717.8|5
1635774300000|2021-11-01 13:45:00|2724.3|2718.3|2725.3|2719.3|2725.3|2719.3|2724|2718|9
1635774310000|2021-11-01 13:45:10|2724.3|2718.3|2724.3|2718.3|2725.3|2719.3|2724.3|2718.3|4
1635774320000|2021-11-01 13:45:20|2724.5|2718.5|2725|2719|2725.5|2719.5|2724.3|2718.3|9
1635774330000|2021-11-01 13:45:30|2724.8|2718.8|2723|2717|2725.3|2719.3|2722.5|2716.5|8
1635774340000|2021-11-01 13:45:40|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1635774350000|2021-11-01 13:45:50|2723|2717|2722.5|2716.5|2723|2717|2722.5|2716.5|3
1635774360000|2021-11-01 13:46:00|2722.8|2716.8|2725.8|2719.8|2726.3|2720.3|2722.8|2716.8|13
1635774370000|2021-11-01 13:46:10|2725.5|2719.5|2727.3|2721.3|2727.5|2721.5|2725.3|2719.3|12
1635774380000|2021-11-01 13:46:20|2727.5|2721.5|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|3
1635774390000|2021-11-01 13:46:30|2727|2721|2726.8|2720.8|2727|2721|2725.8|2719.8|7
1635774400000|2021-11-01 13:46:40|2726.5|2720.5|2726.3|2720.3|2726.8|2720.8|2725.8|2719.8|7
1635774410000|2021-11-01 13:46:50|2726|2720|2726.5|2720.5|2726.5|2720.5|2726|2720|3
1635774420000|2021-11-01 13:47:00|2726.8|2720.8|2726.5|2720.5|2727|2721|2726|2720|9
1635774430000|2021-11-01 13:47:10|2726.3|2720.3|2725.3|2719.3|2726.3|2720.3|2725.3|2719.3|5
1635774440000|2021-11-01 13:47:20|2725.5|2719.5|2726|2720|2726.3|2720.3|2725.5|2719.5|5
1635774450000|2021-11-01 13:47:30|2726.5|2720.5|2726|2720|2726.8|2720.8|2725.8|2719.8|9
1635774460000|2021-11-01 13:47:40|2725.8|2719.8|2727.8|2721.8|2727.8|2721.8|2725.8|2719.8|8
1635774470000|2021-11-01 13:47:50|2728|2722|2727.5|2721.5|2728.3|2722.3|2727.3|2721.3|9
1635774480000|2021-11-01 13:48:00|2727.8|2721.8|2728.3|2722.3|2728.3|2722.3|2727.5|2721.5|7
1635774490000|2021-11-01 13:48:10|2728|2722|2727.5|2721.5|2728.8|2722.8|2727.5|2721.5|9
1635774500000|2021-11-01 13:48:20|2727.8|2721.8|2728|2722|2728.8|2722.8|2727.8|2721.8|11
1635774510000|2021-11-01 13:48:30|2728.3|2722.3|2728|2722|2729|2723|2728|2722|5
1635774520000|2021-11-01 13:48:40|2728.3|2722.3|2727.8|2721.8|2728.5|2722.5|2727.8|2721.8|4
1635774540000|2021-11-01 13:49:00|2727.5|2721.5|2726.5|2720.5|2727.5|2721.5|2726.3|2720.3|5
1635774550000|2021-11-01 13:49:10|2726.8|2720.8|2726|2720|2727|2721|2725.8|2719.8|9
1635774560000|2021-11-01 13:49:20|2725.8|2719.8|2726|2720|2726|2720|2725.5|2719.5|6
1635774570000|2021-11-01 13:49:30|2725.8|2719.8|2725.8|2719.8|2726|2720|2725.8|2719.8|3
1635774580000|2021-11-01 13:49:40|2726|2720|2725.3|2719.3|2726|2720|2724.5|2718.5|9
1635774590000|2021-11-01 13:49:50|2725|2719|2726.8|2720.8|2726.8|2720.8|2724.8|2718.8|8
1635774600000|2021-11-01 13:50:00|2726.5|2720.5|2725.8|2719.8|2726.5|2720.5|2725.3|2719.3|8
1635774610000|2021-11-01 13:50:10|2726|2720|2726.3|2720.3|2727|2721|2725.8|2719.8|16
1635774620000|2021-11-01 13:50:20|2726|2720|2726.8|2720.8|2726.8|2720.8|2726|2720|2
1635774630000|2021-11-01 13:50:30|2727|2721|2727|2721|2727.5|2721.5|2726.8|2720.8|7
1635774640000|2021-11-01 13:50:40|2726.8|2720.8|2726|2720|2726.8|2720.8|2725.8|2719.8|6
1635774650000|2021-11-01 13:50:50|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1635774660000|2021-11-01 13:51:00|2726.5|2720.5|2727.8|2721.8|2728|2722|2726.5|2720.5|6
1635774670000|2021-11-01 13:51:10|2728|2722|2728|2722|2728|2722|2727.8|2721.8|3
1635774680000|2021-11-01 13:51:20|2729|2723|2729|2723|2729.3|2723.3|2729|2723|3
1635774690000|2021-11-01 13:51:30|2729.3|2723.3|2729.5|2723.5|2730|2724|2729|2723|8
1635774700000|2021-11-01 13:51:40|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|4
1635774710000|2021-11-01 13:51:50|2729.3|2723.3|2729.8|2723.8|2730.3|2724.3|2729.3|2723.3|6
1635774720000|2021-11-01 13:52:00|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729|2723|4
1635774730000|2021-11-01 13:52:10|2729|2723|2728.3|2722.3|2729.3|2723.3|2728.3|2722.3|5
1635774740000|2021-11-01 13:52:20|2728.5|2722.5|2729.3|2723.3|2729.5|2723.5|2728.5|2722.5|12
1635774750000|2021-11-01 13:52:30|2729.5|2723.5|2730.3|2724.3|2730.3|2724.3|2729.5|2723.5|12
1635774760000|2021-11-01 13:52:40|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.3|2724.3|7
1635774770000|2021-11-01 13:52:50|2731|2725|2731|2725|2731|2725|2730.5|2724.5|7
1635774780000|2021-11-01 13:53:00|2731.5|2725.5|2732|2726|2732|2726|2731|2725|5
1635774790000|2021-11-01 13:53:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635774800000|2021-11-01 13:53:20|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2730.5|2724.5|10
1635774810000|2021-11-01 13:53:30|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2730.8|2724.8|8
1635774820000|2021-11-01 13:53:40|2731.8|2725.8|2732|2726|2732|2726|2731.5|2725.5|4
1635774830000|2021-11-01 13:53:50|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|5
1635774840000|2021-11-01 13:54:00|2732|2726|2731.8|2725.8|2732.5|2726.5|2731.8|2725.8|4
1635774850000|2021-11-01 13:54:10|2731.5|2725.5|2733.3|2727.3|2733.3|2727.3|2731.5|2725.5|8
1635774870000|2021-11-01 13:54:30|2733.5|2727.5|2734|2728|2734|2728|2733.5|2727.5|2
1635774880000|2021-11-01 13:54:40|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734|2728|10
1635774890000|2021-11-01 13:54:50|2734.5|2728.5|2734|2728|2734.5|2728.5|2734|2728|3
1635774900000|2021-11-01 13:55:00|2734.3|2728.3|2734.3|2728.3|2734.5|2728.5|2734|2728|9
1635774910000|2021-11-01 13:55:10|2734|2728|2733|2727|2734|2728|2733|2727|10
1635774920000|2021-11-01 13:55:20|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|4
1635774930000|2021-11-01 13:55:30|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635774940000|2021-11-01 13:55:40|2732.8|2726.8|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|4
1635774950000|2021-11-01 13:55:50|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1635774960000|2021-11-01 13:56:00|2733.5|2727.5|2732.5|2726.5|2733.5|2727.5|2732.5|2726.5|5
1635774970000|2021-11-01 13:56:10|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635774980000|2021-11-01 13:56:20|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|5
1635774990000|2021-11-01 13:56:30|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.3|2726.3|6
1635775000000|2021-11-01 13:56:40|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1635775010000|2021-11-01 13:56:50|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1635775020000|2021-11-01 13:57:00|2731.8|2725.8|2731.3|2725.3|2731.8|2725.8|2731|2725|5
1635775030000|2021-11-01 13:57:10|2731.5|2725.5|2731.8|2725.8|2732.3|2726.3|2731.3|2725.3|9
1635775040000|2021-11-01 13:57:20|2732|2726|2732.8|2726.8|2732.8|2726.8|2732|2726|6
1635775050000|2021-11-01 13:57:30|2733|2727|2733|2727|2733.3|2727.3|2733|2727|3
1635775060000|2021-11-01 13:57:40|2732.8|2726.8|2733.8|2727.8|2733.8|2727.8|2732.8|2726.8|8
1635775070000|2021-11-01 13:57:50|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|13
1635775080000|2021-11-01 13:58:00|2734|2728|2734|2728|2734.3|2728.3|2733.5|2727.5|9
1635775090000|2021-11-01 13:58:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734|2728|5
1635775100000|2021-11-01 13:58:20|2734|2728|2732.8|2726.8|2734|2728|2732.8|2726.8|5
1635775110000|2021-11-01 13:58:30|2732.5|2726.5|2731.8|2725.8|2732.8|2726.8|2731.8|2725.8|7
1635775120000|2021-11-01 13:58:40|2731.5|2725.5|2731|2725|2731.5|2725.5|2731|2725|3
1635775130000|2021-11-01 13:58:50|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2728.8|2722.8|12
1635775140000|2021-11-01 13:59:00|2730.3|2724.3|2729.5|2723.5|2730.5|2724.5|2729.3|2723.3|16
1635775160000|2021-11-01 13:59:20|2730|2724|2729.3|2723.3|2730.3|2724.3|2729.3|2723.3|7
1635775170000|2021-11-01 13:59:30|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1635775180000|2021-11-01 13:59:40|2729.3|2723.3|2729.3|2723.3|2730|2724|2729|2723|8
1635775190000|2021-11-01 13:59:50|2729.5|2723.5|2729.5|2723.5|2729.8|2723.8|2728.8|2722.8|9
1635775200000|2021-11-01 14:00:00|2729.8|2723.8|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|5
1635775210000|2021-11-01 14:00:10|2728.5|2722.5|2727.8|2721.8|2728.5|2722.5|2727.8|2721.8|6
1635775220000|2021-11-01 14:00:20|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635775230000|2021-11-01 14:00:30|2727|2721|2727|2721|2727.5|2721.5|2727|2721|5
1635775240000|2021-11-01 14:00:40|2727.5|2721.5|2726.8|2720.8|2727.5|2721.5|2726.8|2720.8|6
1635775250000|2021-11-01 14:00:50|2727|2721|2727|2721|2727.3|2721.3|2726.8|2720.8|5
1635775260000|2021-11-01 14:01:00|2726.5|2720.5|2728|2722|2728.3|2722.3|2726.5|2720.5|7
1635775270000|2021-11-01 14:01:10|2727.8|2721.8|2729|2723|2729|2723|2727.5|2721.5|5
1635775280000|2021-11-01 14:01:20|2728.8|2722.8|2729|2723|2729|2723|2728.8|2722.8|6
1635775290000|2021-11-01 14:01:30|2728.8|2722.8|2728.8|2722.8|2729.3|2723.3|2728.8|2722.8|5
1635775310000|2021-11-01 14:01:50|2729|2723|2729.3|2723.3|2729.8|2723.8|2729|2723|6
1635775330000|2021-11-01 14:02:10|2729.5|2723.5|2730.3|2724.3|2730.5|2724.5|2729.5|2723.5|8
1635775340000|2021-11-01 14:02:20|2729.5|2723.5|2730|2724|2730.5|2724.5|2729.5|2723.5|6
1635775350000|2021-11-01 14:02:30|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730|2724|4
1635775360000|2021-11-01 14:02:40|2730|2724|2730|2724|2730|2724|2729.5|2723.5|4
1635775390000|2021-11-01 14:03:10|2730.3|2724.3|2731.3|2725.3|2731.3|2725.3|2730.3|2724.3|4
1635775400000|2021-11-01 14:03:20|2731|2725|2729.8|2723.8|2731|2725|2729.5|2723.5|5
1635775410000|2021-11-01 14:03:30|2729|2723|2728.5|2722.5|2729|2723|2728.5|2722.5|4
1635775420000|2021-11-01 14:03:40|2728|2722|2726.8|2720.8|2728|2722|2726.8|2720.8|7
1635775430000|2021-11-01 14:03:50|2726|2720|2726|2720|2726|2720|2725.5|2719.5|4
1635775440000|2021-11-01 14:04:00|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1635775450000|2021-11-01 14:04:10|2726|2720|2726.3|2720.3|2726.3|2720.3|2726|2720|2
1635775460000|2021-11-01 14:04:20|2726|2720|2726.3|2720.3|2726.3|2720.3|2725.8|2719.8|4
1635775470000|2021-11-01 14:04:30|2726.5|2720.5|2726|2720|2726.5|2720.5|2725.8|2719.8|5
1635775480000|2021-11-01 14:04:40|2726.3|2720.3|2725.8|2719.8|2726.3|2720.3|2725.8|2719.8|3
1635775490000|2021-11-01 14:04:50|2725|2719|2724.3|2718.3|2725|2719|2724.3|2718.3|3
1635775500000|2021-11-01 14:05:00|2724|2718|2724|2718|2724|2718|2724|2718|1
1635775520000|2021-11-01 14:05:20|2723.8|2717.8|2724.5|2718.5|2724.5|2718.5|2723.5|2717.5|5
1635775530000|2021-11-01 14:05:30|2724.8|2718.8|2724.3|2718.3|2725.5|2719.5|2724.3|2718.3|6
1635775540000|2021-11-01 14:05:40|2725|2719|2726.3|2720.3|2726.3|2720.3|2725|2719|5
1635775550000|2021-11-01 14:05:50|2726|2720|2725.3|2719.3|2726|2720|2725.3|2719.3|3
1635775560000|2021-11-01 14:06:00|2725.5|2719.5|2726.3|2720.3|2726.3|2720.3|2725.5|2719.5|3
1635775570000|2021-11-01 14:06:10|2726.5|2720.5|2726.3|2720.3|2726.8|2720.8|2726.3|2720.3|5
1635775580000|2021-11-01 14:06:20|2726.5|2720.5|2727|2721|2727.3|2721.3|2726.5|2720.5|4
1635775590000|2021-11-01 14:06:30|2726.8|2720.8|2726.5|2720.5|2726.8|2720.8|2726.3|2720.3|4
1635775600000|2021-11-01 14:06:40|2726.3|2720.3|2725.8|2719.8|2726.3|2720.3|2725.8|2719.8|3
1635775610000|2021-11-01 14:06:50|2726|2720|2727.3|2721.3|2727.3|2721.3|2726|2720|5
1635775620000|2021-11-01 14:07:00|2727|2721|2728.5|2722.5|2729|2723|2726.5|2720.5|11
1635775630000|2021-11-01 14:07:10|2728.8|2722.8|2728|2722|2728.8|2722.8|2728|2722|5
1635775640000|2021-11-01 14:07:20|2727.8|2721.8|2727.8|2721.8|2728.3|2722.3|2727.8|2721.8|4
1635775650000|2021-11-01 14:07:30|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1635775660000|2021-11-01 14:07:40|2728|2722|2728|2722|2728.3|2722.3|2728|2722|3
1635775670000|2021-11-01 14:07:50|2728.3|2722.3|2728|2722|2728.8|2722.8|2728|2722|5
1635775680000|2021-11-01 14:08:00|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728|2722|3
1635775690000|2021-11-01 14:08:10|2728.5|2722.5|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|5
1635775700000|2021-11-01 14:08:20|2728.8|2722.8|2728|2722|2729|2723|2728|2722|8
1635775710000|2021-11-01 14:08:30|2728.5|2722.5|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|5
1635775720000|2021-11-01 14:08:40|2728.3|2722.3|2727.5|2721.5|2728.3|2722.3|2727|2721|9
1635775750000|2021-11-01 14:09:10|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727|2721|3
1635775760000|2021-11-01 14:09:20|2727.5|2721.5|2727.3|2721.3|2727.5|2721.5|2726.8|2720.8|8
1635775770000|2021-11-01 14:09:30|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1635775780000|2021-11-01 14:09:40|2727.5|2721.5|2727|2721|2727.5|2721.5|2727|2721|3
1635775790000|2021-11-01 14:09:50|2726.8|2720.8|2725.8|2719.8|2726.8|2720.8|2725.8|2719.8|5
1635775800000|2021-11-01 14:10:00|2725.5|2719.5|2724.3|2718.3|2725.5|2719.5|2724.3|2718.3|4
1635775810000|2021-11-01 14:10:10|2724|2718|2723.3|2717.3|2724|2718|2723.3|2717.3|5
1635775820000|2021-11-01 14:10:20|2723|2717|2723|2717|2723.3|2717.3|2723|2717|3
1635775830000|2021-11-01 14:10:30|2723.3|2717.3|2724.3|2718.3|2724.3|2718.3|2723.3|2717.3|6
1635775840000|2021-11-01 14:10:40|2724.5|2718.5|2725|2719|2725.3|2719.3|2724.5|2718.5|9
1635775850000|2021-11-01 14:10:50|2725.3|2719.3|2725.8|2719.8|2725.8|2719.8|2725.3|2719.3|3
1635775860000|2021-11-01 14:11:00|2725.5|2719.5|2725|2719|2725.5|2719.5|2724.5|2718.5|10
1635775870000|2021-11-01 14:11:10|2725.5|2719.5|2725.8|2719.8|2726.3|2720.3|2725.5|2719.5|5
1635775890000|2021-11-01 14:11:30|2726|2720|2725.8|2719.8|2726|2720|2725.8|2719.8|2
1635775920000|2021-11-01 14:12:00|2726.3|2720.3|2727.3|2721.3|2727.3|2721.3|2726.3|2720.3|3
1635775930000|2021-11-01 14:12:10|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635775940000|2021-11-01 14:12:20|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635775950000|2021-11-01 14:12:30|2727.8|2721.8|2728.3|2722.3|2728.8|2722.8|2727.8|2721.8|5
1635775960000|2021-11-01 14:12:40|2728|2722|2727.3|2721.3|2728|2722|2727.3|2721.3|3
1635775970000|2021-11-01 14:12:50|2727|2721|2726|2720|2727|2721|2726|2720|4
1635775980000|2021-11-01 14:13:00|2726.3|2720.3|2727|2721|2727|2721|2726.3|2720.3|4
1635775990000|2021-11-01 14:13:10|2727.3|2721.3|2728|2722|2728.8|2722.8|2727.3|2721.3|9
1635776000000|2021-11-01 14:13:20|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|3
1635776010000|2021-11-01 14:13:30|2728|2722|2728.5|2722.5|2728.5|2722.5|2728|2722|9
1635776020000|2021-11-01 14:13:40|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|4
1635776030000|2021-11-01 14:13:50|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|2
1635776040000|2021-11-01 14:14:00|2728.8|2722.8|2728|2722|2728.8|2722.8|2728|2722|6
1635776050000|2021-11-01 14:14:10|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635776060000|2021-11-01 14:14:20|2728|2722|2728.5|2722.5|2728.5|2722.5|2727.8|2721.8|9
1635776070000|2021-11-01 14:14:30|2728.3|2722.3|2728.3|2722.3|2728.5|2722.5|2728.3|2722.3|3
1635776080000|2021-11-01 14:14:40|2728.5|2722.5|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|3
1635776090000|2021-11-01 14:14:50|2728.3|2722.3|2727.8|2721.8|2728.3|2722.3|2727.8|2721.8|3
1635776100000|2021-11-01 14:15:00|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635776110000|2021-11-01 14:15:10|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|4
1635776120000|2021-11-01 14:15:20|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1635776130000|2021-11-01 14:15:30|2728.3|2722.3|2728.5|2722.5|2728.8|2722.8|2728.3|2722.3|4
1635776140000|2021-11-01 14:15:40|2728.8|2722.8|2728.8|2722.8|2729|2723|2728.5|2722.5|5
1635776150000|2021-11-01 14:15:50|2729.3|2723.3|2728.8|2722.8|2729.3|2723.3|2728.8|2722.8|2
1635776170000|2021-11-01 14:16:10|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|2
1635776180000|2021-11-01 14:16:20|2729.5|2723.5|2729.3|2723.3|2729.8|2723.8|2729.3|2723.3|4
1635776190000|2021-11-01 14:16:30|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|6
1635776200000|2021-11-01 14:16:40|2730|2724|2732|2726|2732|2726|2730|2724|6
1635776210000|2021-11-01 14:16:50|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732|2726|5
1635776220000|2021-11-01 14:17:00|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|4
1635776230000|2021-11-01 14:17:10|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1635776250000|2021-11-01 14:17:30|2732.8|2726.8|2732.5|2726.5|2733|2727|2732.3|2726.3|6
1635776260000|2021-11-01 14:17:40|2732.3|2726.3|2730.8|2724.8|2732.5|2726.5|2730.8|2724.8|4
1635776270000|2021-11-01 14:17:50|2730.5|2724.5|2730.8|2724.8|2731|2725|2730.3|2724.3|6
1635776280000|2021-11-01 14:18:00|2730.5|2724.5|2731.3|2725.3|2731.5|2725.5|2730.5|2724.5|8
1635776290000|2021-11-01 14:18:10|2731.5|2725.5|2731|2725|2731.5|2725.5|2730.8|2724.8|5
1635776300000|2021-11-01 14:18:20|2730.8|2724.8|2730.8|2724.8|2731.3|2725.3|2730.5|2724.5|5
1635776310000|2021-11-01 14:18:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|3
1635776320000|2021-11-01 14:18:40|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635776340000|2021-11-01 14:19:00|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635776350000|2021-11-01 14:19:10|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|4
1635776380000|2021-11-01 14:19:40|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635776390000|2021-11-01 14:19:50|2729.5|2723.5|2729|2723|2729.5|2723.5|2728.8|2722.8|4
1635776400000|2021-11-01 14:20:00|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729|2723|3
1635776410000|2021-11-01 14:20:10|2729.5|2723.5|2728|2722|2729.5|2723.5|2728|2722|7
1635776420000|2021-11-01 14:20:20|2727.8|2721.8|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|3
1635776430000|2021-11-01 14:20:30|2727.5|2721.5|2727.8|2721.8|2728|2722|2727.5|2721.5|3
1635776440000|2021-11-01 14:20:40|2728|2722|2728.3|2722.3|2728.3|2722.3|2727.8|2721.8|4
1635776450000|2021-11-01 14:20:50|2728|2722|2728|2722|2728.3|2722.3|2727.8|2721.8|7
1635776460000|2021-11-01 14:21:00|2728.3|2722.3|2728.8|2722.8|2728.8|2722.8|2728|2722|4
1635776470000|2021-11-01 14:21:10|2728.5|2722.5|2728.5|2722.5|2728.8|2722.8|2728|2722|7
1635776480000|2021-11-01 14:21:20|2728.8|2722.8|2729|2723|2729.3|2723.3|2728.8|2722.8|6
1635776490000|2021-11-01 14:21:30|2729.3|2723.3|2730.3|2724.3|2730.3|2724.3|2729.3|2723.3|5
1635776500000|2021-11-01 14:21:40|2730.5|2724.5|2734.1|2728.1|2734.1|2728.1|2730.3|2724.3|6
1635776510000|2021-11-01 14:21:50|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|3
1635776530000|2021-11-01 14:22:10|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1635776540000|2021-11-01 14:22:20|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1635776550000|2021-11-01 14:22:30|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|8
1635776560000|2021-11-01 14:22:40|2735|2729|2734.5|2728.5|2735|2729|2734.3|2728.3|7
1635776570000|2021-11-01 14:22:50|2734.8|2728.8|2734.5|2728.5|2735|2729|2734|2728|7
1635776580000|2021-11-01 14:23:00|2734.3|2728.3|2734.8|2728.8|2734.8|2728.8|2734.3|2728.3|3
1635776590000|2021-11-01 14:23:10|2735|2729|2734.8|2728.8|2735|2729|2734.5|2728.5|4
1635776600000|2021-11-01 14:23:20|2735|2729|2735.8|2729.8|2735.8|2729.8|2734.3|2728.3|12
1635776610000|2021-11-01 14:23:30|2736|2730|2735|2729|2736|2730|2734.3|2728.3|7
1635776620000|2021-11-01 14:23:40|2734.8|2728.8|2734.8|2728.8|2735|2729|2734.8|2728.8|3
1635776630000|2021-11-01 14:23:50|2735|2729|2735|2729|2735|2729|2734.8|2728.8|3
1635776640000|2021-11-01 14:24:00|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1635776650000|2021-11-01 14:24:10|2734.8|2728.8|2735|2729|2735|2729|2734.5|2728.5|4
1635776670000|2021-11-01 14:24:30|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|2
1635776690000|2021-11-01 14:24:50|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1635776700000|2021-11-01 14:25:00|2735.8|2729.8|2735|2729|2735.8|2729.8|2735|2729|5
1635776720000|2021-11-01 14:25:20|2734.8|2728.8|2733.8|2727.8|2734.8|2728.8|2733.8|2727.8|7
1635776730000|2021-11-01 14:25:30|2733.5|2727.5|2734.5|2728.5|2734.5|2728.5|2733.5|2727.5|8
1635776740000|2021-11-01 14:25:40|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|3
1635776750000|2021-11-01 14:25:50|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635776760000|2021-11-01 14:26:00|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1635776770000|2021-11-01 14:26:10|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1635776820000|2021-11-01 14:27:00|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635776830000|2021-11-01 14:27:10|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.3|2729.3|4
1635776860000|2021-11-01 14:27:40|2735.5|2729.5|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|3
1635776880000|2021-11-01 14:28:00|2735.3|2729.3|2735|2729|2735.3|2729.3|2734.5|2728.5|4
1635776890000|2021-11-01 14:28:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635776900000|2021-11-01 14:28:20|2735|2729|2734.5|2728.5|2735|2729|2734.3|2728.3|5
1635776910000|2021-11-01 14:28:30|2734.3|2728.3|2734|2728|2734.3|2728.3|2733|2727|6
1635776920000|2021-11-01 14:28:40|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1635776940000|2021-11-01 14:29:00|2733.5|2727.5|2734.5|2728.5|2734.5|2728.5|2733.5|2727.5|4
1635776970000|2021-11-01 14:29:30|2734.3|2728.3|2733.3|2727.3|2734.3|2728.3|2733.3|2727.3|2
1635776980000|2021-11-01 14:29:40|2733|2727|2732.5|2726.5|2733|2727|2732.5|2726.5|5
1635776990000|2021-11-01 14:29:50|2732|2726|2731|2725|2732|2726|2731|2725|5
1635777000000|2021-11-01 14:30:00|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1635777010000|2021-11-01 14:30:10|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635777030000|2021-11-01 14:30:30|2730.5|2724.5|2731.8|2725.8|2731.8|2725.8|2730.5|2724.5|5
1635777050000|2021-11-01 14:30:50|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731|2725|4
1635777060000|2021-11-01 14:31:00|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635777070000|2021-11-01 14:31:10|2731.8|2725.8|2732.8|2726.8|2733|2727|2731.8|2725.8|7
1635777080000|2021-11-01 14:31:20|2733|2727|2732.3|2726.3|2733|2727|2731.8|2725.8|9
1635777090000|2021-11-01 14:31:30|2732.5|2726.5|2733.3|2727.3|2733.5|2727.5|2732.5|2726.5|10
1635777100000|2021-11-01 14:31:40|2733.5|2727.5|2733.3|2727.3|2734|2728|2733|2727|13
1635777110000|2021-11-01 14:31:50|2733.5|2727.5|2735|2729|2735|2729|2733.5|2727.5|7
1635777120000|2021-11-01 14:32:00|2734.8|2728.8|2734.8|2728.8|2735|2729|2734.3|2728.3|9
1635777130000|2021-11-01 14:32:10|2735|2729|2734.8|2728.8|2735|2729|2734.5|2728.5|6
1635777140000|2021-11-01 14:32:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2733.3|2727.3|7
1635777150000|2021-11-01 14:32:30|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734|2728|4
1635777160000|2021-11-01 14:32:40|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734|2728|8
1635777170000|2021-11-01 14:32:50|2734.8|2728.8|2735.5|2729.5|2735.5|2729.5|2734.8|2728.8|5
1635777180000|2021-11-01 14:33:00|2736|2730|2734.8|2728.8|2736|2730|2734.5|2728.5|7
1635777190000|2021-11-01 14:33:10|2734.5|2728.5|2733.5|2727.5|2734.5|2728.5|2733.3|2727.3|7
1635777200000|2021-11-01 14:33:20|2733.3|2727.3|2734.5|2728.5|2734.8|2728.8|2733.3|2727.3|7
1635777210000|2021-11-01 14:33:30|2734.3|2728.3|2734.5|2728.5|2735|2729|2734.3|2728.3|6
1635777220000|2021-11-01 14:33:40|2734.3|2728.3|2735.3|2729.3|2735.3|2729.3|2734.3|2728.3|5
1635777230000|2021-11-01 14:33:50|2735|2729|2735|2729|2735.3|2729.3|2735|2729|3
1635777240000|2021-11-01 14:34:00|2734.3|2728.3|2734.8|2728.8|2734.8|2728.8|2733.8|2727.8|9
1635777250000|2021-11-01 14:34:10|2735|2729|2733.3|2727.3|2735|2729|2733.3|2727.3|3
1635777260000|2021-11-01 14:34:20|2733|2727|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|7
1635777270000|2021-11-01 14:34:30|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|6
1635777280000|2021-11-01 14:34:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635777300000|2021-11-01 14:35:00|2733.8|2727.8|2732.8|2726.8|2733.8|2727.8|2732.8|2726.8|4
1635777310000|2021-11-01 14:35:10|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|4
1635777320000|2021-11-01 14:35:20|2733.5|2727.5|2733|2727|2733.8|2727.8|2733|2727|5
1635777330000|2021-11-01 14:35:30|2732.8|2726.8|2732.3|2726.3|2733|2727|2732.3|2726.3|7
1635777340000|2021-11-01 14:35:40|2732.5|2726.5|2733.5|2727.5|2733.5|2727.5|2732.5|2726.5|3
1635777350000|2021-11-01 14:35:50|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1635777360000|2021-11-01 14:36:00|2733|2727|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|5
1635777370000|2021-11-01 14:36:10|2733.5|2727.5|2733|2727|2733.5|2727.5|2732.8|2726.8|8
1635777380000|2021-11-01 14:36:20|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635777390000|2021-11-01 14:36:30|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635777400000|2021-11-01 14:36:40|2731.3|2725.3|2731.3|2725.3|2731.8|2725.8|2730.3|2724.3|15
1635777410000|2021-11-01 14:36:50|2731.5|2725.5|2731|2725|2731.5|2725.5|2730.3|2724.3|6
1635777420000|2021-11-01 14:37:00|2730.8|2724.8|2730.5|2724.5|2731|2725|2730.5|2724.5|4
1635777440000|2021-11-01 14:37:20|2730.3|2724.3|2731|2725|2731.3|2725.3|2730.3|2724.3|5
1635777450000|2021-11-01 14:37:30|2731.3|2725.3|2731.5|2725.5|2732|2726|2731.3|2725.3|6
1635777470000|2021-11-01 14:37:50|2731.3|2725.3|2730.3|2724.3|2731.3|2725.3|2729.8|2723.8|5
1635777480000|2021-11-01 14:38:00|2730|2724|2729.5|2723.5|2730.3|2724.3|2729.3|2723.3|9
1635777490000|2021-11-01 14:38:10|2729.3|2723.3|2729|2723|2729.3|2723.3|2728.8|2722.8|4
1635777500000|2021-11-01 14:38:20|2729.3|2723.3|2729|2723|2730.5|2724.5|2729|2723|9
1635777510000|2021-11-01 14:38:30|2729.3|2723.3|2729.8|2723.8|2729.8|2723.8|2729|2723|4
1635777520000|2021-11-01 14:38:40|2729.5|2723.5|2730.5|2724.5|2730.5|2724.5|2729.3|2723.3|5
1635777530000|2021-11-01 14:38:50|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2729.8|2723.8|6
1635777540000|2021-11-01 14:39:00|2730.3|2724.3|2730.3|2724.3|2731|2725|2729.3|2723.3|10
1635777550000|2021-11-01 14:39:10|2730.5|2724.5|2730|2724|2731|2725|2730|2724|5
1635777560000|2021-11-01 14:39:20|2730.3|2724.3|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|5
1635777570000|2021-11-01 14:39:30|2730|2724|2729.3|2723.3|2730.3|2724.3|2729.3|2723.3|5
1635777580000|2021-11-01 14:39:40|2729|2723|2729|2723|2729|2723|2728|2722|6
1635777590000|2021-11-01 14:39:50|2728.8|2722.8|2728.3|2722.3|2728.8|2722.8|2728.3|2722.3|3
1635777600000|2021-11-01 14:40:00|2728|2722|2728|2722|2728.3|2722.3|2727.5|2721.5|5
1635777610000|2021-11-01 14:40:10|2727.8|2721.8|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|2
1635777620000|2021-11-01 14:40:20|2727.5|2721.5|2728.3|2722.3|2728.3|2722.3|2727.5|2721.5|4
1635777630000|2021-11-01 14:40:30|2728.5|2722.5|2728.5|2722.5|2729|2723|2728.3|2722.3|7
1635777640000|2021-11-01 14:40:40|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1635777650000|2021-11-01 14:40:50|2728.8|2722.8|2729.5|2723.5|2729.8|2723.8|2728.8|2722.8|8
1635777670000|2021-11-01 14:41:10|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729|2723|4
1635777680000|2021-11-01 14:41:20|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1635777690000|2021-11-01 14:41:30|2729.8|2723.8|2730.5|2724.5|2730.5|2724.5|2729.5|2723.5|6
1635777700000|2021-11-01 14:41:40|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730|2724|4
1635777720000|2021-11-01 14:42:00|2729.5|2723.5|2730|2724|2730|2724|2729.3|2723.3|8
1635777730000|2021-11-01 14:42:10|2730.5|2724.5|2729|2723|2730.5|2724.5|2728.8|2722.8|6
1635777740000|2021-11-01 14:42:20|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1635777750000|2021-11-01 14:42:30|2729.8|2723.8|2729.5|2723.5|2730|2724|2729.5|2723.5|3
1635777760000|2021-11-01 14:42:40|2729.8|2723.8|2729.8|2723.8|2730|2724|2729.8|2723.8|3
1635777770000|2021-11-01 14:42:50|2729.3|2723.3|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|3
1635777780000|2021-11-01 14:43:00|2729|2723|2729|2723|2729|2723|2729|2723|1
1635777790000|2021-11-01 14:43:10|2729.3|2723.3|2730|2724|2730|2724|2729.3|2723.3|3
1635777800000|2021-11-01 14:43:20|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|3
1635777810000|2021-11-01 14:43:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1635777830000|2021-11-01 14:43:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|3
1635777850000|2021-11-01 14:44:10|2732|2726|2732|2726|2732|2726|2732|2726|1
1635777860000|2021-11-01 14:44:20|2732.8|2726.8|2733.8|2727.8|2733.8|2727.8|2732.8|2726.8|5
1635777870000|2021-11-01 14:44:30|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635777880000|2021-11-01 14:44:40|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|3
1635777890000|2021-11-01 14:44:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635777910000|2021-11-01 14:45:10|2733.8|2727.8|2733.8|2727.8|2734|2728|2733.8|2727.8|3
1635777920000|2021-11-01 14:45:20|2734|2728|2734|2728|2734|2728|2734|2728|1
1635777930000|2021-11-01 14:45:30|2733.8|2727.8|2734|2728|2734|2728|2733.5|2727.5|4
1635777970000|2021-11-01 14:46:10|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1635777980000|2021-11-01 14:46:20|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|4
1635777990000|2021-11-01 14:46:30|2734|2728|2735|2729|2735.3|2729.3|2734|2728|7
1635778000000|2021-11-01 14:46:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|3
1635778010000|2021-11-01 14:46:50|2734.5|2728.5|2735|2729|2735.3|2729.3|2734.3|2728.3|6
1635778020000|2021-11-01 14:47:00|2735.8|2729.8|2734.5|2728.5|2735.8|2729.8|2734.3|2728.3|6
1635778030000|2021-11-01 14:47:10|2734.3|2728.3|2734.5|2728.5|2735|2729|2733.5|2727.5|12
1635778040000|2021-11-01 14:47:20|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.5|2727.5|5
1635778050000|2021-11-01 14:47:30|2733.5|2727.5|2734.3|2728.3|2734.5|2728.5|2733|2727|6
1635778070000|2021-11-01 14:47:50|2734.5|2728.5|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|3
1635778080000|2021-11-01 14:48:00|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.5|2728.5|5
1635778090000|2021-11-01 14:48:10|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635778100000|2021-11-01 14:48:20|2736|2730|2736.5|2730.5|2736.5|2730.5|2736|2730|2
1635778110000|2021-11-01 14:48:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635778120000|2021-11-01 14:48:40|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1635778130000|2021-11-01 14:48:50|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1635778150000|2021-11-01 14:49:10|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2734.3|2728.3|8
1635778160000|2021-11-01 14:49:20|2735.5|2729.5|2734.3|2728.3|2735.5|2729.5|2734.3|2728.3|6
1635778170000|2021-11-01 14:49:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635778180000|2021-11-01 14:49:40|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|3
1635778190000|2021-11-01 14:49:50|2734.3|2728.3|2734|2728|2734.5|2728.5|2734|2728|4
1635778200000|2021-11-01 14:50:00|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|3
1635778220000|2021-11-01 14:50:20|2733.5|2727.5|2733|2727|2733.5|2727.5|2733|2727|3
1635778230000|2021-11-01 14:50:30|2732.8|2726.8|2731.8|2725.8|2732.8|2726.8|2731.8|2725.8|6
1635778240000|2021-11-01 14:50:40|2732|2726|2735|2729|2735|2729|2732|2726|7
1635778250000|2021-11-01 14:50:50|2734.8|2728.8|2734|2728|2734.8|2728.8|2733.5|2727.5|7
1635778260000|2021-11-01 14:51:00|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.5|2727.5|6
1635778280000|2021-11-01 14:51:20|2734|2728|2733.8|2727.8|2734|2728|2733.3|2727.3|9
1635778290000|2021-11-01 14:51:30|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733|2727|8
1635778300000|2021-11-01 14:51:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1635778310000|2021-11-01 14:51:50|2734.3|2728.3|2734.8|2728.8|2734.8|2728.8|2734.3|2728.3|10
1635778320000|2021-11-01 14:52:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635778340000|2021-11-01 14:52:20|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1635778350000|2021-11-01 14:52:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635778360000|2021-11-01 14:52:40|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635778370000|2021-11-01 14:52:50|2734.5|2728.5|2734.8|2728.8|2735|2729|2734.5|2728.5|3
1635778390000|2021-11-01 14:53:10|2735|2729|2735.5|2729.5|2735.5|2729.5|2735|2729|3
1635778400000|2021-11-01 14:53:20|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735|2729|3
1635778410000|2021-11-01 14:53:30|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|10
1635778420000|2021-11-01 14:53:40|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|4
1635778430000|2021-11-01 14:53:50|2735.5|2729.5|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|3
1635778440000|2021-11-01 14:54:00|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|3
1635778450000|2021-11-01 14:54:10|2736|2730|2735.3|2729.3|2736|2730|2735.3|2729.3|6
1635778460000|2021-11-01 14:54:20|2735.5|2729.5|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|3
1635778480000|2021-11-01 14:54:40|2735.8|2729.8|2736.5|2730.5|2736.8|2730.8|2735.5|2729.5|6
1635778510000|2021-11-01 14:55:10|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635778520000|2021-11-01 14:55:20|2736.5|2730.5|2737.3|2731.3|2737.3|2731.3|2736.5|2730.5|5
1635778530000|2021-11-01 14:55:30|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|5
1635778540000|2021-11-01 14:55:40|2737.8|2731.8|2738.3|2732.3|2738.5|2732.5|2737.8|2731.8|4
1635778550000|2021-11-01 14:55:50|2738.5|2732.5|2737.3|2731.3|2738.5|2732.5|2737.3|2731.3|6
1635778560000|2021-11-01 14:56:00|2737.5|2731.5|2737|2731|2737.5|2731.5|2737|2731|9
1635778570000|2021-11-01 14:56:10|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|7
1635778580000|2021-11-01 14:56:20|2736|2730|2736.5|2730.5|2736.5|2730.5|2736|2730|2
1635778590000|2021-11-01 14:56:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635778600000|2021-11-01 14:56:40|2736|2730|2736|2730|2736|2730|2736|2730|1
1635778610000|2021-11-01 14:56:50|2735.8|2729.8|2734.8|2728.8|2735.8|2729.8|2734.5|2728.5|9
1635778620000|2021-11-01 14:57:00|2735|2729|2734.5|2728.5|2735.3|2729.3|2734.5|2728.5|5
1635778630000|2021-11-01 14:57:10|2734.3|2728.3|2732|2726|2734.3|2728.3|2732|2726|10
1635778640000|2021-11-01 14:57:20|2731.8|2725.8|2731.8|2725.8|2732|2726|2731.3|2725.3|5
1635778650000|2021-11-01 14:57:30|2731.5|2725.5|2730.8|2724.8|2731.5|2725.5|2730.5|2724.5|12
1635778660000|2021-11-01 14:57:40|2730.5|2724.5|2731|2725|2731.5|2725.5|2730.3|2724.3|5
1635778670000|2021-11-01 14:57:50|2731.3|2725.3|2731.8|2725.8|2732|2726|2731.3|2725.3|5
1635778690000|2021-11-01 14:58:10|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2730|2724|9
1635778700000|2021-11-01 14:58:20|2731|2725|2730.8|2724.8|2731|2725|2730|2724|6
1635778710000|2021-11-01 14:58:30|2730.5|2724.5|2729.8|2723.8|2730.5|2724.5|2729.8|2723.8|5
1635778720000|2021-11-01 14:58:40|2729.5|2723.5|2730.3|2724.3|2730.8|2724.8|2729.5|2723.5|7
1635778730000|2021-11-01 14:58:50|2730.5|2724.5|2731|2725|2731|2725|2730.5|2724.5|5
1635778740000|2021-11-01 14:59:00|2731.5|2725.5|2731.5|2725.5|2732.5|2726.5|2731.5|2725.5|7
1635778750000|2021-11-01 14:59:10|2731.3|2725.3|2730.5|2724.5|2731.3|2725.3|2729.5|2723.5|9
1635778760000|2021-11-01 14:59:20|2730.3|2724.3|2729.3|2723.3|2730.3|2724.3|2729|2723|5
1635778770000|2021-11-01 14:59:30|2729|2723|2729|2723|2729|2723|2729|2723|1
1635778780000|2021-11-01 14:59:40|2729.3|2723.3|2728.3|2722.3|2729.8|2723.8|2728.3|2722.3|7
1635778790000|2021-11-01 14:59:50|2728|2722|2727.3|2721.3|2728.5|2722.5|2727.3|2721.3|7
1635778800000|2021-11-01 15:00:00|2727|2721|2728|2722|2728|2722|2727|2721|4
1635778810000|2021-11-01 15:00:10|2727.8|2721.8|2727.8|2721.8|2728|2722|2726.8|2720.8|9
1635778820000|2021-11-01 15:00:20|2727.5|2721.5|2727|2721|2727.5|2721.5|2727|2721|3
1635778830000|2021-11-01 15:00:30|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726|2720|7
1635778840000|2021-11-01 15:00:40|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2725.8|2719.8|5
1635778850000|2021-11-01 15:00:50|2726|2720|2725.8|2719.8|2726|2720|2725.5|2719.5|4
1635778860000|2021-11-01 15:01:00|2725.5|2719.5|2725|2719|2725.5|2719.5|2724.8|2718.8|5
1635778870000|2021-11-01 15:01:10|2724.8|2718.8|2724.3|2718.3|2724.8|2718.8|2723.5|2717.5|6
1635778880000|2021-11-01 15:01:20|2724|2718|2724.8|2718.8|2724.8|2718.8|2723.8|2717.8|3
1635778890000|2021-11-01 15:01:30|2725|2719|2724.8|2718.8|2725|2719|2724.8|2718.8|2
1635778910000|2021-11-01 15:01:50|2725|2719|2722.8|2716.8|2725|2719|2722.5|2716.5|9
1635778920000|2021-11-01 15:02:00|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1635778930000|2021-11-01 15:02:10|2723.8|2717.8|2723.5|2717.5|2724|2718|2723.5|2717.5|4
1635778940000|2021-11-01 15:02:20|2722.8|2716.8|2723.5|2717.5|2724|2718|2722.8|2716.8|7
1635778950000|2021-11-01 15:02:30|2723.8|2717.8|2724|2718|2724|2718|2723.8|2717.8|2
1635778980000|2021-11-01 15:03:00|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635778990000|2021-11-01 15:03:10|2723.5|2717.5|2723.8|2717.8|2723.8|2717.8|2723.5|2717.5|2
1635779000000|2021-11-01 15:03:20|2723.5|2717.5|2723|2717|2723.5|2717.5|2722.8|2716.8|4
1635779010000|2021-11-01 15:03:30|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1635779020000|2021-11-01 15:03:40|2722.5|2716.5|2722.8|2716.8|2722.8|2716.8|2722.5|2716.5|2
1635779030000|2021-11-01 15:03:50|2722.3|2716.3|2721.5|2715.5|2722.3|2716.3|2721.5|2715.5|4
1635779040000|2021-11-01 15:04:00|2721.3|2715.3|2721.5|2715.5|2721.8|2715.8|2721|2715|4
1635779050000|2021-11-01 15:04:10|2721.8|2715.8|2721.8|2715.8|2722|2716|2721.8|2715.8|3
1635779060000|2021-11-01 15:04:20|2722|2716|2721.3|2715.3|2722|2716|2721.3|2715.3|5
1635779070000|2021-11-01 15:04:30|2721.5|2715.5|2722|2716|2722|2716|2721.5|2715.5|3
1635779080000|2021-11-01 15:04:40|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635779090000|2021-11-01 15:04:50|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635779110000|2021-11-01 15:05:10|2721.3|2715.3|2714.8|2708.8|2721.3|2715.3|2714.6|2708.6|10
1635779120000|2021-11-01 15:05:20|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|5
1635779130000|2021-11-01 15:05:30|2714.8|2708.8|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|2
1635779140000|2021-11-01 15:05:40|2715.5|2709.5|2714.8|2708.8|2716|2710|2714.8|2708.8|5
1635779150000|2021-11-01 15:05:50|2715|2709|2715.8|2709.8|2715.8|2709.8|2715|2709|5
1635779160000|2021-11-01 15:06:00|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|5
1635779170000|2021-11-01 15:06:10|2715.3|2709.3|2717.5|2711.5|2717.5|2711.5|2715.3|2709.3|6
1635779180000|2021-11-01 15:06:20|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1635779190000|2021-11-01 15:06:30|2717|2711|2718|2712|2718|2712|2717|2711|4
1635779220000|2021-11-01 15:07:00|2718.3|2712.3|2719|2713|2719|2713|2718.3|2712.3|5
1635779230000|2021-11-01 15:07:10|2719.3|2713.3|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|3
1635779240000|2021-11-01 15:07:20|2719|2713|2719|2713|2719|2713|2719|2713|1
1635779250000|2021-11-01 15:07:30|2718.8|2712.8|2719.5|2713.5|2719.5|2713.5|2718.8|2712.8|2
1635779260000|2021-11-01 15:07:40|2719.8|2713.8|2720.3|2714.3|2720.5|2714.5|2719.8|2713.8|4
1635779270000|2021-11-01 15:07:50|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720|2714|6
1635779280000|2021-11-01 15:08:00|2720|2714|2720|2714|2720.3|2714.3|2720|2714|3
1635779290000|2021-11-01 15:08:10|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635779300000|2021-11-01 15:08:20|2720.5|2714.5|2721|2715|2721|2715|2720.5|2714.5|3
1635779310000|2021-11-01 15:08:30|2720.8|2714.8|2720|2714|2720.8|2714.8|2720|2714|5
1635779330000|2021-11-01 15:08:50|2720.5|2714.5|2721|2715|2721.5|2715.5|2720.5|2714.5|6
1635779340000|2021-11-01 15:09:00|2720.8|2714.8|2721.8|2715.8|2722|2716|2720.8|2714.8|5
1635779350000|2021-11-01 15:09:10|2722|2716|2723|2717|2723|2717|2722|2716|4
1635779360000|2021-11-01 15:09:20|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1635779370000|2021-11-01 15:09:30|2723.5|2717.5|2722.5|2716.5|2723.5|2717.5|2722.5|2716.5|5
1635779380000|2021-11-01 15:09:40|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|2
1635779400000|2021-11-01 15:10:00|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|2
1635779420000|2021-11-01 15:10:20|2721.3|2715.3|2720.3|2714.3|2721.3|2715.3|2720.3|2714.3|2
1635779430000|2021-11-01 15:10:30|2720|2714|2719.5|2713.5|2720|2714|2719.5|2713.5|3
1635779440000|2021-11-01 15:10:40|2719.8|2713.8|2720.5|2714.5|2720.5|2714.5|2719.5|2713.5|4
1635779490000|2021-11-01 15:11:30|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1635779530000|2021-11-01 15:12:10|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|5
1635779550000|2021-11-01 15:12:30|2720|2714|2720|2714|2720|2714|2719.8|2713.8|3
1635779560000|2021-11-01 15:12:40|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635779580000|2021-11-01 15:13:00|2720|2714|2720.5|2714.5|2720.5|2714.5|2720|2714|3
1635779600000|2021-11-01 15:13:20|2720.8|2714.8|2722.3|2716.3|2722.3|2716.3|2720.8|2714.8|2
1635779610000|2021-11-01 15:13:30|2722.5|2716.5|2722.3|2716.3|2722.5|2716.5|2722.3|2716.3|2
1635779620000|2021-11-01 15:13:40|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|2
1635779640000|2021-11-01 15:14:00|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|3
1635779660000|2021-11-01 15:14:20|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|2
1635779670000|2021-11-01 15:14:30|2722.8|2716.8|2721.8|2715.8|2722.8|2716.8|2721.8|2715.8|4
1635779680000|2021-11-01 15:14:40|2722|2716|2722.5|2716.5|2722.5|2716.5|2722|2716|3
1635779690000|2021-11-01 15:14:50|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|2
1635779700000|2021-11-01 15:15:00|2723|2717|2722.8|2716.8|2723|2717|2722.5|2716.5|7
1635779710000|2021-11-01 15:15:10|2723|2717|2723.5|2717.5|2723.5|2717.5|2723|2717|4
1635779720000|2021-11-01 15:15:20|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.5|2716.5|3
1635779730000|2021-11-01 15:15:30|2722.5|2716.5|2722|2716|2722.5|2716.5|2722|2716|3
1635779740000|2021-11-01 15:15:40|2721.8|2715.8|2720.3|2714.3|2722|2716|2720.3|2714.3|4
1635779750000|2021-11-01 15:15:50|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635779790000|2021-11-01 15:16:30|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635779830000|2021-11-01 15:17:10|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1635779840000|2021-11-01 15:17:20|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635779850000|2021-11-01 15:17:30|2721.5|2715.5|2722.5|2716.5|2722.8|2716.8|2721.5|2715.5|9
1635779860000|2021-11-01 15:17:40|2722.3|2716.3|2722|2716|2722.3|2716.3|2721.5|2715.5|5
1635779870000|2021-11-01 15:17:50|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|3
1635779900000|2021-11-01 15:18:20|2722|2716|2721|2715|2722|2716|2721|2715|3
1635779920000|2021-11-01 15:18:40|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|2
1635779930000|2021-11-01 15:18:50|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|2
1635779940000|2021-11-01 15:19:00|2721.3|2715.3|2721.5|2715.5|2722.3|2716.3|2721.3|2715.3|3
1635779950000|2021-11-01 15:19:10|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|2
1635779960000|2021-11-01 15:19:20|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|2
1635779970000|2021-11-01 15:19:30|2722|2716|2721.8|2715.8|2722|2716|2721.8|2715.8|2
1635779980000|2021-11-01 15:19:40|2721.5|2715.5|2722.3|2716.3|2722.5|2716.5|2721.5|2715.5|4
1635780000000|2021-11-01 15:20:00|2722|2716|2720.8|2714.8|2722.3|2716.3|2720.5|2714.5|5
1635780010000|2021-11-01 15:20:10|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1635780020000|2021-11-01 15:20:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|3
1635780030000|2021-11-01 15:20:30|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635780040000|2021-11-01 15:20:40|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635780070000|2021-11-01 15:21:10|2720.3|2714.3|2718.5|2712.5|2720.3|2714.3|2718|2712|5
1635780080000|2021-11-01 15:21:20|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1635780090000|2021-11-01 15:21:30|2718.8|2712.8|2718.8|2712.8|2719|2713|2718.8|2712.8|3
1635780120000|2021-11-01 15:22:00|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635780150000|2021-11-01 15:22:30|2718.8|2712.8|2718.3|2712.3|2718.8|2712.8|2718.3|2712.3|7
1635780170000|2021-11-01 15:22:50|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635780180000|2021-11-01 15:23:00|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635780190000|2021-11-01 15:23:10|2719|2713|2719|2713|2719|2713|2719|2713|1
1635780200000|2021-11-01 15:23:20|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1635780210000|2021-11-01 15:23:30|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|2
1635780220000|2021-11-01 15:23:40|2720.3|2714.3|2721.5|2715.5|2721.5|2715.5|2720.3|2714.3|5
1635780230000|2021-11-01 15:23:50|2721.3|2715.3|2721|2715|2721.3|2715.3|2721|2715|2
1635780240000|2021-11-01 15:24:00|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|2
1635780250000|2021-11-01 15:24:10|2722.5|2716.5|2725|2719|2725|2719|2722.5|2716.5|8
1635780260000|2021-11-01 15:24:20|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635780270000|2021-11-01 15:24:30|2725|2719|2723.8|2717.8|2725.8|2719.8|2723.8|2717.8|4
1635780280000|2021-11-01 15:24:40|2724|2718|2723.3|2717.3|2724|2718|2723.3|2717.3|4
1635780290000|2021-11-01 15:24:50|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1635780300000|2021-11-01 15:25:00|2723.3|2717.3|2724.3|2718.3|2724.5|2718.5|2723.3|2717.3|6
1635780310000|2021-11-01 15:25:10|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635780330000|2021-11-01 15:25:30|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635780340000|2021-11-01 15:25:40|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724|2718|3
1635780350000|2021-11-01 15:25:50|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|2
1635780360000|2021-11-01 15:26:00|2725|2719|2725.8|2719.8|2725.8|2719.8|2725|2719|3
1635780370000|2021-11-01 15:26:10|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2724.8|2718.8|5
1635780390000|2021-11-01 15:26:30|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1635780400000|2021-11-01 15:26:40|2725.5|2719.5|2725.8|2719.8|2725.8|2719.8|2725.5|2719.5|2
1635780410000|2021-11-01 15:26:50|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1635780420000|2021-11-01 15:27:00|2725.8|2719.8|2726|2720|2726.5|2720.5|2725.8|2719.8|4
1635780430000|2021-11-01 15:27:10|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1635780450000|2021-11-01 15:27:30|2726|2720|2724.5|2718.5|2726|2720|2724.5|2718.5|6
1635780460000|2021-11-01 15:27:40|2724|2718|2722.8|2716.8|2724|2718|2722.5|2716.5|3
1635780470000|2021-11-01 15:27:50|2722.5|2716.5|2722.3|2716.3|2722.5|2716.5|2722.3|2716.3|2
1635780480000|2021-11-01 15:28:00|2722|2716|2722.3|2716.3|2722.3|2716.3|2722|2716|2
1635780490000|2021-11-01 15:28:10|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635780500000|2021-11-01 15:28:20|2722.3|2716.3|2722|2716|2722.3|2716.3|2721.8|2715.8|4
1635780530000|2021-11-01 15:28:50|2722.3|2716.3|2722|2716|2722.3|2716.3|2722|2716|2
1635780550000|2021-11-01 15:29:10|2722.3|2716.3|2720.8|2714.8|2722.3|2716.3|2720.8|2714.8|5
1635780560000|2021-11-01 15:29:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635780570000|2021-11-01 15:29:30|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1635780580000|2021-11-01 15:29:40|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1635780590000|2021-11-01 15:29:50|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635780610000|2021-11-01 15:30:10|2719.8|2713.8|2719.3|2713.3|2719.8|2713.8|2719.3|2713.3|2
1635780630000|2021-11-01 15:30:30|2719|2713|2719|2713|2719|2713|2719|2713|1
1635780660000|2021-11-01 15:31:00|2719.3|2713.3|2720.3|2714.3|2720.3|2714.3|2719.3|2713.3|2
1635780670000|2021-11-01 15:31:10|2720.5|2714.5|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|3
1635780680000|2021-11-01 15:31:20|2721.5|2715.5|2722|2716|2722|2716|2721.5|2715.5|3
1635780700000|2021-11-01 15:31:40|2721.8|2715.8|2719.8|2713.8|2721.8|2715.8|2719.8|2713.8|7
1635780740000|2021-11-01 15:32:20|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635780750000|2021-11-01 15:32:30|2721|2715|2721.8|2715.8|2721.8|2715.8|2721|2715|4
1635780760000|2021-11-01 15:32:40|2722|2716|2722|2716|2722|2716|2722|2716|1
1635780770000|2021-11-01 15:32:50|2722.3|2716.3|2721.3|2715.3|2722.3|2716.3|2721.3|2715.3|4
1635780780000|2021-11-01 15:33:00|2721.5|2715.5|2722|2716|2722.3|2716.3|2721.5|2715.5|5
1635780800000|2021-11-01 15:33:20|2722.3|2716.3|2722.3|2716.3|2722.5|2716.5|2722.3|2716.3|3
1635780810000|2021-11-01 15:33:30|2722|2716|2722|2716|2722|2716|2722|2716|1
1635780820000|2021-11-01 15:33:40|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|2
1635780830000|2021-11-01 15:33:50|2722|2716|2722.5|2716.5|2722.5|2716.5|2722|2716|5
1635780840000|2021-11-01 15:34:00|2723.3|2717.3|2724.3|2718.3|2724.8|2718.8|2723.3|2717.3|4
1635780850000|2021-11-01 15:34:10|2724|2718|2724|2718|2724|2718|2724|2718|1
1635780860000|2021-11-01 15:34:20|2724.3|2718.3|2724.8|2718.8|2724.8|2718.8|2724|2718|3
1635780870000|2021-11-01 15:34:30|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|2
1635780880000|2021-11-01 15:34:40|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1635780890000|2021-11-01 15:34:50|2725.5|2719.5|2725.3|2719.3|2725.5|2719.5|2725.3|2719.3|2
1635780900000|2021-11-01 15:35:00|2725|2719|2725|2719|2725|2719|2725|2719|1
1635780920000|2021-11-01 15:35:20|2725.5|2719.5|2725.3|2719.3|2726.3|2720.3|2725.3|2719.3|7
1635780940000|2021-11-01 15:35:40|2725.5|2719.5|2725.3|2719.3|2725.5|2719.5|2725.3|2719.3|2
1635780960000|2021-11-01 15:36:00|2725.8|2719.8|2726.5|2720.5|2726.8|2720.8|2725.8|2719.8|3
1635780970000|2021-11-01 15:36:10|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.5|2720.5|7
1635780980000|2021-11-01 15:36:20|2727.5|2721.5|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|2
1635780990000|2021-11-01 15:36:30|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635781000000|2021-11-01 15:36:40|2727.8|2721.8|2727|2721|2727.8|2721.8|2727|2721|2
1635781030000|2021-11-01 15:37:10|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635781040000|2021-11-01 15:37:20|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1635781050000|2021-11-01 15:37:30|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|2
1635781060000|2021-11-01 15:37:40|2726.5|2720.5|2725.8|2719.8|2726.5|2720.5|2725.8|2719.8|2
1635781080000|2021-11-01 15:38:00|2725.3|2719.3|2725|2719|2725.3|2719.3|2724.8|2718.8|4
1635781100000|2021-11-01 15:38:20|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1635781110000|2021-11-01 15:38:30|2725.3|2719.3|2726.3|2720.3|2726.5|2720.5|2725.3|2719.3|4
1635781120000|2021-11-01 15:38:40|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|2
1635781130000|2021-11-01 15:38:50|2726.5|2720.5|2725.5|2719.5|2726.5|2720.5|2725|2719|4
1635781140000|2021-11-01 15:39:00|2725.8|2719.8|2726|2720|2726|2720|2725.8|2719.8|2
1635781150000|2021-11-01 15:39:10|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1635781160000|2021-11-01 15:39:20|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|5
1635781170000|2021-11-01 15:39:30|2726.8|2720.8|2728.5|2722.5|2729.8|2723.8|2726.8|2720.8|6
1635781180000|2021-11-01 15:39:40|2728.3|2722.3|2727.3|2721.3|2728.3|2722.3|2727.3|2721.3|3
1635781190000|2021-11-01 15:39:50|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635781200000|2021-11-01 15:40:00|2727.3|2721.3|2727.8|2721.8|2727.8|2721.8|2727.3|2721.3|2
1635781210000|2021-11-01 15:40:10|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635781220000|2021-11-01 15:40:20|2727.8|2721.8|2726|2720|2728|2722|2726|2720|5
1635781250000|2021-11-01 15:40:50|2726.3|2720.3|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|3
1635781260000|2021-11-01 15:41:00|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|3
1635781270000|2021-11-01 15:41:10|2726.8|2720.8|2727.3|2721.3|2727.8|2721.8|2726.8|2720.8|6
1635781290000|2021-11-01 15:41:30|2727.5|2721.5|2727.3|2721.3|2727.5|2721.5|2727.3|2721.3|2
1635781300000|2021-11-01 15:41:40|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|3
1635781310000|2021-11-01 15:41:50|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635781320000|2021-11-01 15:42:00|2727.8|2721.8|2727|2721|2727.8|2721.8|2727|2721|3
1635781330000|2021-11-01 15:42:10|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1635781360000|2021-11-01 15:42:40|2730|2724|2730.8|2724.8|2730.8|2724.8|2730|2724|6
1635781370000|2021-11-01 15:42:50|2731|2725|2729.5|2723.5|2731|2725|2729.5|2723.5|6
1635781390000|2021-11-01 15:43:10|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635781410000|2021-11-01 15:43:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1635781420000|2021-11-01 15:43:40|2729.8|2723.8|2728.8|2722.8|2729.8|2723.8|2728.8|2722.8|2
1635781430000|2021-11-01 15:43:50|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|2
1635781450000|2021-11-01 15:44:10|2727.8|2721.8|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|3
1635781470000|2021-11-01 15:44:30|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635781480000|2021-11-01 15:44:40|2728|2722|2728.8|2722.8|2728.8|2722.8|2728|2722|4
1635781490000|2021-11-01 15:44:50|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1635781500000|2021-11-01 15:45:00|2728|2722|2726.8|2720.8|2728|2722|2726.8|2720.8|4
1635781510000|2021-11-01 15:45:10|2727|2721|2727|2721|2727|2721|2727|2721|1
1635781520000|2021-11-01 15:45:20|2726.3|2720.3|2725.3|2719.3|2726.3|2720.3|2725.3|2719.3|3
1635781530000|2021-11-01 15:45:30|2725.5|2719.5|2725|2719|2725.5|2719.5|2725|2719|2
1635781550000|2021-11-01 15:45:50|2725.3|2719.3|2726.5|2720.5|2726.5|2720.5|2725.3|2719.3|2
1635781560000|2021-11-01 15:46:00|2726.8|2720.8|2726.8|2720.8|2727.5|2721.5|2726.5|2720.5|6
1635781570000|2021-11-01 15:46:10|2727|2721|2727|2721|2727|2721|2727|2721|1
1635781580000|2021-11-01 15:46:20|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635781600000|2021-11-01 15:46:40|2727|2721|2727|2721|2727.3|2721.3|2726.8|2720.8|7
1635781610000|2021-11-01 15:46:50|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635781630000|2021-11-01 15:47:10|2727|2721|2727|2721|2727|2721|2727|2721|1
1635781650000|2021-11-01 15:47:30|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|4
1635781670000|2021-11-01 15:47:50|2727|2721|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|4
1635781680000|2021-11-01 15:48:00|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1635781700000|2021-11-01 15:48:20|2727|2721|2725.8|2719.8|2727|2721|2725.8|2719.8|5
1635781730000|2021-11-01 15:48:50|2726|2720|2725.8|2719.8|2726|2720|2725.8|2719.8|2
1635781740000|2021-11-01 15:49:00|2725.5|2719.5|2725|2719|2725.5|2719.5|2725|2719|3
1635781770000|2021-11-01 15:49:30|2725.3|2719.3|2725.8|2719.8|2725.8|2719.8|2725.3|2719.3|2
1635781780000|2021-11-01 15:49:40|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635781800000|2021-11-01 15:50:00|2727.3|2721.3|2725.5|2719.5|2727.3|2721.3|2725.3|2719.3|5
1635781810000|2021-11-01 15:50:10|2727|2721|2728|2722|2728|2722|2727|2721|6
1635781820000|2021-11-01 15:50:20|2727.8|2721.8|2729.3|2723.3|2729.3|2723.3|2727.8|2721.8|4
1635781830000|2021-11-01 15:50:30|2730|2724|2730|2724|2730|2724|2729.5|2723.5|3
1635781840000|2021-11-01 15:50:40|2729.8|2723.8|2728.5|2722.5|2729.8|2723.8|2728.5|2722.5|2
1635781850000|2021-11-01 15:50:50|2728.3|2722.3|2729|2723|2729|2723|2728.3|2722.3|4
1635781860000|2021-11-01 15:51:00|2729.3|2723.3|2729|2723|2729.8|2723.8|2729|2723|5
1635781870000|2021-11-01 15:51:10|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1635781880000|2021-11-01 15:51:20|2728|2722|2728.8|2722.8|2728.8|2722.8|2728|2722|3
1635781900000|2021-11-01 15:51:40|2728.5|2722.5|2725.8|2719.8|2728.5|2722.5|2725.8|2719.8|6
1635781910000|2021-11-01 15:51:50|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1635781920000|2021-11-01 15:52:00|2725.8|2719.8|2726.8|2720.8|2726.8|2720.8|2725.8|2719.8|2
1635781930000|2021-11-01 15:52:10|2727|2721|2727|2721|2727|2721|2727|2721|1
1635781950000|2021-11-01 15:52:30|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635781960000|2021-11-01 15:52:40|2727.5|2721.5|2726.8|2720.8|2727.5|2721.5|2726.8|2720.8|4
1635781970000|2021-11-01 15:52:50|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635781980000|2021-11-01 15:53:00|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726|2720|3
1635781990000|2021-11-01 15:53:10|2726.3|2720.3|2726.8|2720.8|2726.8|2720.8|2726.3|2720.3|4
1635782000000|2021-11-01 15:53:20|2727|2721|2728.3|2722.3|2728.3|2722.3|2727|2721|4
1635782010000|2021-11-01 15:53:30|2728.5|2722.5|2729.5|2723.5|2729.5|2723.5|2728.3|2722.3|6
1635782020000|2021-11-01 15:53:40|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2729.5|2723.5|2
1635782030000|2021-11-01 15:53:50|2729.8|2723.8|2730|2724|2730|2724|2729.5|2723.5|4
1635782040000|2021-11-01 15:54:00|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635782050000|2021-11-01 15:54:10|2730.5|2724.5|2730.8|2724.8|2731|2725|2730.3|2724.3|6
1635782060000|2021-11-01 15:54:20|2730.5|2724.5|2728.3|2722.3|2731|2725|2728.3|2722.3|6
1635782070000|2021-11-01 15:54:30|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728|2722|3
1635782090000|2021-11-01 15:54:50|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|2
1635782100000|2021-11-01 15:55:00|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|3
1635782120000|2021-11-01 15:55:20|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|2
1635782130000|2021-11-01 15:55:30|2729|2723|2729.5|2723.5|2729.5|2723.5|2729|2723|2
1635782140000|2021-11-01 15:55:40|2729.8|2723.8|2730.8|2724.8|2730.8|2724.8|2729.8|2723.8|6
1635782150000|2021-11-01 15:55:50|2730.5|2724.5|2729|2723|2730.5|2724.5|2728.8|2722.8|5
1635782170000|2021-11-01 15:56:10|2729.3|2723.3|2730|2724|2730|2724|2729.3|2723.3|5
1635782180000|2021-11-01 15:56:20|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635782200000|2021-11-01 15:56:40|2730.3|2724.3|2730|2724|2730.3|2724.3|2729.8|2723.8|3
1635782210000|2021-11-01 15:56:50|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|8
1635782220000|2021-11-01 15:57:00|2731|2725|2731.8|2725.8|2732|2726|2731|2725|4
1635782230000|2021-11-01 15:57:10|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1635782240000|2021-11-01 15:57:20|2732|2726|2732|2726|2732|2726|2732|2726|1
1635782250000|2021-11-01 15:57:30|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1635782260000|2021-11-01 15:57:40|2732.3|2726.3|2731.5|2725.5|2732.3|2726.3|2731.5|2725.5|4
1635782270000|2021-11-01 15:57:50|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|6
1635782280000|2021-11-01 15:58:00|2732.3|2726.3|2731.5|2725.5|2732.3|2726.3|2731.5|2725.5|4
1635782290000|2021-11-01 15:58:10|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1635782300000|2021-11-01 15:58:20|2730.8|2724.8|2731.5|2725.5|2731.5|2725.5|2730.5|2724.5|6
1635782310000|2021-11-01 15:58:30|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|3
1635782320000|2021-11-01 15:58:40|2732|2726|2732|2726|2732|2726|2732|2726|1
1635782330000|2021-11-01 15:58:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635782340000|2021-11-01 15:59:00|2732.5|2726.5|2734|2728|2734.5|2728.5|2732.5|2726.5|9
1635782350000|2021-11-01 15:59:10|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1635782360000|2021-11-01 15:59:20|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635782370000|2021-11-01 15:59:30|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|2
1635782380000|2021-11-01 15:59:40|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635782390000|2021-11-01 15:59:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635782410000|2021-11-01 16:00:10|2731.8|2725.8|2732|2726|2732.3|2726.3|2731.8|2725.8|4
1635782420000|2021-11-01 16:00:20|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1635782430000|2021-11-01 16:00:30|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635782450000|2021-11-01 16:00:50|2733|2727|2733|2727|2733.3|2727.3|2733|2727|3
1635782460000|2021-11-01 16:01:00|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635782470000|2021-11-01 16:01:10|2733|2727|2733|2727|2733|2727|2733|2727|1
1635782480000|2021-11-01 16:01:20|2733.3|2727.3|2734.8|2728.8|2734.8|2728.8|2733.3|2727.3|3
1635782490000|2021-11-01 16:01:30|2735|2729|2736|2730|2736|2730|2735|2729|5
1635782500000|2021-11-01 16:01:40|2735.8|2729.8|2734.3|2728.3|2735.8|2729.8|2734.3|2728.3|5
1635782510000|2021-11-01 16:01:50|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635782530000|2021-11-01 16:02:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635782540000|2021-11-01 16:02:20|2734.8|2728.8|2734|2728|2734.8|2728.8|2734|2728|4
1635782550000|2021-11-01 16:02:30|2733.8|2727.8|2734.8|2728.8|2734.8|2728.8|2733.8|2727.8|4
1635782560000|2021-11-01 16:02:40|2734.5|2728.5|2735.3|2729.3|2735.3|2729.3|2734.5|2728.5|4
1635782570000|2021-11-01 16:02:50|2735.5|2729.5|2736.5|2730.5|2736.8|2730.8|2735.5|2729.5|3
1635782580000|2021-11-01 16:03:00|2736.8|2730.8|2737.5|2731.5|2738|2732|2736.8|2730.8|8
1635782590000|2021-11-01 16:03:10|2737.3|2731.3|2736.8|2730.8|2737.3|2731.3|2736.8|2730.8|2
1635782610000|2021-11-01 16:03:30|2736.5|2730.5|2735.5|2729.5|2736.5|2730.5|2735.5|2729.5|2
1635782620000|2021-11-01 16:03:40|2735.8|2729.8|2736.3|2730.3|2736.3|2730.3|2735.8|2729.8|2
1635782630000|2021-11-01 16:03:50|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635782640000|2021-11-01 16:04:00|2736.8|2730.8|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|2
1635782650000|2021-11-01 16:04:10|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635782670000|2021-11-01 16:04:30|2737|2731|2737.8|2731.8|2738|2732|2737|2731|5
1635782690000|2021-11-01 16:04:50|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737|2731|9
1635782700000|2021-11-01 16:05:00|2737.3|2731.3|2736.8|2730.8|2737.3|2731.3|2736.5|2730.5|3
1635782710000|2021-11-01 16:05:10|2737|2731|2737|2731|2737.3|2731.3|2737|2731|3
1635782720000|2021-11-01 16:05:20|2737.3|2731.3|2738.5|2732.5|2738.5|2732.5|2737.3|2731.3|3
1635782730000|2021-11-01 16:05:30|2738.8|2732.8|2738|2732|2738.8|2732.8|2738|2732|3
1635782740000|2021-11-01 16:05:40|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1635782750000|2021-11-01 16:05:50|2737.3|2731.3|2737.8|2731.8|2737.8|2731.8|2737.3|2731.3|3
1635782760000|2021-11-01 16:06:00|2738|2732|2738.3|2732.3|2738.3|2732.3|2737.8|2731.8|6
1635782770000|2021-11-01 16:06:10|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|3
1635782780000|2021-11-01 16:06:20|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1635782790000|2021-11-01 16:06:30|2738|2732|2737.5|2731.5|2738|2732|2737.3|2731.3|5
1635782800000|2021-11-01 16:06:40|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635782810000|2021-11-01 16:06:50|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1635782830000|2021-11-01 16:07:10|2738|2732|2738.5|2732.5|2738.8|2732.8|2738|2732|5
1635782840000|2021-11-01 16:07:20|2738.8|2732.8|2739.5|2733.5|2739.8|2733.8|2738.8|2732.8|5
1635782850000|2021-11-01 16:07:30|2739.8|2733.8|2739.3|2733.3|2739.8|2733.8|2739.3|2733.3|2
1635782880000|2021-11-01 16:08:00|2739.5|2733.5|2738|2732|2739.5|2733.5|2738|2732|3
1635782890000|2021-11-01 16:08:10|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635782910000|2021-11-01 16:08:30|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|2
1635782920000|2021-11-01 16:08:40|2738.3|2732.3|2738.8|2732.8|2738.8|2732.8|2738.3|2732.3|2
1635782940000|2021-11-01 16:09:00|2739|2733|2739|2733|2739|2733|2739|2733|1
1635782950000|2021-11-01 16:09:10|2739.3|2733.3|2739|2733|2739.3|2733.3|2739|2733|2
1635782960000|2021-11-01 16:09:20|2739.3|2733.3|2738.8|2732.8|2739.3|2733.3|2738.8|2732.8|3
1635782970000|2021-11-01 16:09:30|2739|2733|2739.5|2733.5|2739.5|2733.5|2739|2733|3
1635782980000|2021-11-01 16:09:40|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|2739.3|2733.3|1
1635782990000|2021-11-01 16:09:50|2738.8|2732.8|2739|2733|2739.5|2733.5|2738.8|2732.8|6
1635783020000|2021-11-01 16:10:20|2738.8|2732.8|2738.3|2732.3|2738.8|2732.8|2738.3|2732.3|2
1635783030000|2021-11-01 16:10:30|2738|2732|2739.5|2733.5|2739.5|2733.5|2738|2732|3
1635783040000|2021-11-01 16:10:40|2739.8|2733.8|2739.3|2733.3|2739.8|2733.8|2739.3|2733.3|3
1635783060000|2021-11-01 16:11:00|2738.8|2732.8|2738.8|2732.8|2739.3|2733.3|2738.8|2732.8|3
1635783070000|2021-11-01 16:11:10|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1635783080000|2021-11-01 16:11:20|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|3
1635783110000|2021-11-01 16:11:50|2738.5|2732.5|2739.3|2733.3|2739.3|2733.3|2738.5|2732.5|3
1635783120000|2021-11-01 16:12:00|2739|2733|2739|2733|2739|2733|2739|2733|1
1635783190000|2021-11-01 16:13:10|2739.3|2733.3|2739.8|2733.8|2739.8|2733.8|2739|2733|7
1635783200000|2021-11-01 16:13:20|2740|2734|2739.5|2733.5|2740|2734|2739.5|2733.5|3
1635783210000|2021-11-01 16:13:30|2739.3|2733.3|2740|2734|2740|2734|2739.3|2733.3|3
1635783230000|2021-11-01 16:13:50|2740.3|2734.3|2739.5|2733.5|2740.3|2734.3|2739.5|2733.5|5
1635783250000|2021-11-01 16:14:10|2739.8|2733.8|2740|2734|2740|2734|2739.8|2733.8|2
1635783280000|2021-11-01 16:14:40|2739.8|2733.8|2739|2733|2739.8|2733.8|2738.5|2732.5|4
1635783300000|2021-11-01 16:15:00|2738.8|2732.8|2739.3|2733.3|2739.3|2733.3|2738.8|2732.8|3
1635783320000|2021-11-01 16:15:20|2739|2733|2738.3|2732.3|2739|2733|2738.3|2732.3|3
1635783340000|2021-11-01 16:15:40|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738.3|2732.3|2
1635783370000|2021-11-01 16:16:10|2738.5|2732.5|2739.3|2733.3|2739.3|2733.3|2738.5|2732.5|3
1635783380000|2021-11-01 16:16:20|2739.5|2733.5|2740|2734|2740|2734|2739.5|2733.5|2
1635783390000|2021-11-01 16:16:30|2740.3|2734.3|2738.5|2732.5|2740.3|2734.3|2738.5|2732.5|3
1635783410000|2021-11-01 16:16:50|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|2
1635783420000|2021-11-01 16:17:00|2738.8|2732.8|2738.5|2732.5|2738.8|2732.8|2738.5|2732.5|2
1635783440000|2021-11-01 16:17:20|2738.3|2732.3|2737.8|2731.8|2738.3|2732.3|2737.8|2731.8|2
1635783450000|2021-11-01 16:17:30|2738|2732|2737.5|2731.5|2738|2732|2737|2731|4
1635783480000|2021-11-01 16:18:00|2737|2731|2733.8|2727.8|2737|2731|2733.8|2727.8|4
1635783500000|2021-11-01 16:18:20|2733.5|2727.5|2733|2727|2733.5|2727.5|2733|2727|2
1635783510000|2021-11-01 16:18:30|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|3
1635783520000|2021-11-01 16:18:40|2732.3|2726.3|2733.5|2727.5|2733.5|2727.5|2732.3|2726.3|3
1635783530000|2021-11-01 16:18:50|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635783540000|2021-11-01 16:19:00|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1635783620000|2021-11-01 16:20:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635783630000|2021-11-01 16:20:30|2734.5|2728.5|2735.5|2729.5|2735.5|2729.5|2734.5|2728.5|2
1635783640000|2021-11-01 16:20:40|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635783660000|2021-11-01 16:21:00|2736.3|2730.3|2737.5|2731.5|2737.5|2731.5|2736.3|2730.3|2
1635783670000|2021-11-01 16:21:10|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1635783680000|2021-11-01 16:21:20|2737.5|2731.5|2738.3|2732.3|2738.5|2732.5|2737.5|2731.5|3
1635783700000|2021-11-01 16:21:40|2738|2732|2738|2732|2738|2732|2738|2732|1
1635783710000|2021-11-01 16:21:50|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|2
1635783730000|2021-11-01 16:22:10|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1635783740000|2021-11-01 16:22:20|2738|2732|2737|2731|2738|2732|2737|2731|2
1635783750000|2021-11-01 16:22:30|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1635783760000|2021-11-01 16:22:40|2737.3|2731.3|2737.3|2731.3|2738.3|2732.3|2737.3|2731.3|6
1635783770000|2021-11-01 16:22:50|2737|2731|2736.5|2730.5|2737.3|2731.3|2736.5|2730.5|4
1635783780000|2021-11-01 16:23:00|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635783800000|2021-11-01 16:23:20|2736.3|2730.3|2737.8|2731.8|2737.8|2731.8|2736.3|2730.3|5
1635783810000|2021-11-01 16:23:30|2738|2732|2738.3|2732.3|2738.3|2732.3|2738|2732|2
1635783820000|2021-11-01 16:23:40|2738.8|2732.8|2739.3|2733.3|2739.3|2733.3|2738.8|2732.8|2
1635783830000|2021-11-01 16:23:50|2739.5|2733.5|2739|2733|2739.5|2733.5|2739|2733|2
1635783860000|2021-11-01 16:24:20|2739.5|2733.5|2739.3|2733.3|2739.5|2733.5|2739.3|2733.3|2
1635783870000|2021-11-01 16:24:30|2739.8|2733.8|2739.5|2733.5|2739.8|2733.8|2739.5|2733.5|2
1635783880000|2021-11-01 16:24:40|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|2
1635783900000|2021-11-01 16:25:00|2739.3|2733.3|2740|2734|2740|2734|2739.3|2733.3|2
1635783910000|2021-11-01 16:25:10|2739|2733|2738.5|2732.5|2739|2733|2738.5|2732.5|2
1635783920000|2021-11-01 16:25:20|2738.3|2732.3|2737.8|2731.8|2738.3|2732.3|2737.3|2731.3|5
1635783930000|2021-11-01 16:25:30|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|2
1635783940000|2021-11-01 16:25:40|2737.5|2731.5|2739|2733|2739|2733|2737.5|2731.5|3
1635783950000|2021-11-01 16:25:50|2738.8|2732.8|2738|2732|2738.8|2732.8|2738|2732|3
1635783960000|2021-11-01 16:26:00|2737.8|2731.8|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|3
1635783970000|2021-11-01 16:26:10|2737.5|2731.5|2736.8|2730.8|2737.5|2731.5|2736.8|2730.8|4
1635783990000|2021-11-01 16:26:30|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1635784000000|2021-11-01 16:26:40|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635784010000|2021-11-01 16:26:50|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635784020000|2021-11-01 16:27:00|2736.5|2730.5|2735|2729|2737.3|2731.3|2735|2729|4
1635784030000|2021-11-01 16:27:10|2734.5|2728.5|2734.3|2728.3|2734.8|2728.8|2734.3|2728.3|6
1635784040000|2021-11-01 16:27:20|2734|2728|2733|2727|2734|2728|2733|2727|4
1635784050000|2021-11-01 16:27:30|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635784060000|2021-11-01 16:27:40|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1635784070000|2021-11-01 16:27:50|2732.5|2726.5|2732.5|2726.5|2733|2727|2732.5|2726.5|3
1635784080000|2021-11-01 16:28:00|2733|2727|2732.5|2726.5|2733|2727|2732.5|2726.5|2
1635784090000|2021-11-01 16:28:10|2733|2727|2733|2727|2733.3|2727.3|2733|2727|3
1635784100000|2021-11-01 16:28:20|2732.8|2726.8|2730.3|2724.3|2732.8|2726.8|2729.8|2723.8|5
1635784110000|2021-11-01 16:28:30|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1635784120000|2021-11-01 16:28:40|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1635784130000|2021-11-01 16:28:50|2730|2724|2730.5|2724.5|2730.5|2724.5|2730|2724|3
1635784140000|2021-11-01 16:29:00|2730|2724|2730|2724|2730|2724|2730|2724|1
1635784150000|2021-11-01 16:29:10|2729.8|2723.8|2728.5|2722.5|2729.8|2723.8|2728|2722|5
1635784160000|2021-11-01 16:29:20|2728|2722|2727.8|2721.8|2728|2722|2727.3|2721.3|3
1635784170000|2021-11-01 16:29:30|2727.5|2721.5|2727.8|2721.8|2727.8|2721.8|2727.3|2721.3|3
1635784180000|2021-11-01 16:29:40|2728|2722|2725.5|2719.5|2728|2722|2725.5|2719.5|4
1635784190000|2021-11-01 16:29:50|2726|2720|2725.8|2719.8|2726|2720|2725.8|2719.8|2
1635784200000|2021-11-01 16:30:00|2725|2719|2727.5|2721.5|2728|2722|2725|2719|7
1635784210000|2021-11-01 16:30:10|2727.8|2721.8|2728.3|2722.3|2728.3|2722.3|2727.8|2721.8|3
1635784220000|2021-11-01 16:30:20|2728.8|2722.8|2730|2724|2730|2724|2728.8|2722.8|7
1635784230000|2021-11-01 16:30:30|2729.8|2723.8|2727.8|2721.8|2730|2724|2727.8|2721.8|8
1635784240000|2021-11-01 16:30:40|2727.5|2721.5|2729.3|2723.3|2729.3|2723.3|2727.5|2721.5|5
1635784260000|2021-11-01 16:31:00|2729|2723|2725.8|2719.8|2729.3|2723.3|2725.8|2719.8|6
1635784270000|2021-11-01 16:31:10|2724.8|2718.8|2724.3|2718.3|2725.8|2719.8|2724.3|2718.3|7
1635784280000|2021-11-01 16:31:20|2724.8|2718.8|2725.5|2719.5|2725.5|2719.5|2724.5|2718.5|7
1635784290000|2021-11-01 16:31:30|2725.8|2719.8|2726.3|2720.3|2726.3|2720.3|2725.8|2719.8|2
1635784300000|2021-11-01 16:31:40|2726.8|2720.8|2726.3|2720.3|2726.8|2720.8|2726.3|2720.3|2
1635784310000|2021-11-01 16:31:50|2726|2720|2726.5|2720.5|2726.5|2720.5|2725.5|2719.5|4
1635784320000|2021-11-01 16:32:00|2726|2720|2725.8|2719.8|2726|2720|2725.8|2719.8|2
1635784330000|2021-11-01 16:32:10|2726|2720|2726|2720|2726|2720|2725.8|2719.8|5
1635784340000|2021-11-01 16:32:20|2725.8|2719.8|2726.3|2720.3|2726.3|2720.3|2725.5|2719.5|4
1635784350000|2021-11-01 16:32:30|2726|2720|2725.8|2719.8|2726|2720|2725.8|2719.8|2
1635784360000|2021-11-01 16:32:40|2726|2720|2726.3|2720.3|2726.3|2720.3|2726|2720|2
1635784370000|2021-11-01 16:32:50|2726|2720|2726|2720|2726|2720|2726|2720|1
1635784380000|2021-11-01 16:33:00|2725|2719|2723.8|2717.8|2725|2719|2723.8|2717.8|4
1635784390000|2021-11-01 16:33:10|2723|2717|2722.8|2716.8|2723.8|2717.8|2722.8|2716.8|4
1635784400000|2021-11-01 16:33:20|2723|2717|2723|2717|2723|2717|2722.8|2716.8|3
1635784410000|2021-11-01 16:33:30|2723.3|2717.3|2720.8|2714.8|2723.3|2717.3|2720.3|2714.3|10
1635784420000|2021-11-01 16:33:40|2721|2715|2720.8|2714.8|2721|2715|2720.8|2714.8|2
1635784430000|2021-11-01 16:33:50|2721|2715|2721|2715|2721|2715|2721|2715|1
1635784450000|2021-11-01 16:34:10|2718.6|2712.6|2718|2712|2719|2713|2718|2712|4
1635784470000|2021-11-01 16:34:30|2717.8|2711.8|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|3
1635784480000|2021-11-01 16:34:40|2718|2712|2718|2712|2718.3|2712.3|2718|2712|3
1635784490000|2021-11-01 16:34:50|2718.5|2712.5|2721.8|2715.8|2721.8|2715.8|2718.5|2712.5|4
1635784500000|2021-11-01 16:35:00|2722|2716|2722.3|2716.3|2723.3|2717.3|2722|2716|7
1635784510000|2021-11-01 16:35:10|2722|2716|2721.5|2715.5|2722|2716|2721.5|2715.5|3
1635784520000|2021-11-01 16:35:20|2722|2716|2722|2716|2722|2716|2722|2716|1
1635784540000|2021-11-01 16:35:40|2722.8|2716.8|2722|2716|2722.8|2716.8|2721.8|2715.8|4
1635784550000|2021-11-01 16:35:50|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|2
1635784560000|2021-11-01 16:36:00|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722|2716|3
1635784570000|2021-11-01 16:36:10|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635784580000|2021-11-01 16:36:20|2721.3|2715.3|2720.3|2714.3|2721.3|2715.3|2720.3|2714.3|3
1635784610000|2021-11-01 16:36:50|2720.5|2714.5|2720.3|2714.3|2720.8|2714.8|2720.3|2714.3|3
1635784620000|2021-11-01 16:37:00|2719.3|2713.3|2719.8|2713.8|2720|2714|2719.3|2713.3|8
1635784630000|2021-11-01 16:37:10|2719.5|2713.5|2719.8|2713.8|2720|2714|2719.5|2713.5|6
1635784640000|2021-11-01 16:37:20|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635784650000|2021-11-01 16:37:30|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720|2714|3
1635784660000|2021-11-01 16:37:40|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|2
1635784670000|2021-11-01 16:37:50|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1635784700000|2021-11-01 16:38:20|2722|2716|2721.8|2715.8|2722|2716|2721.8|2715.8|2
1635784790000|2021-11-01 16:39:50|2722|2716|2722|2716|2722|2716|2722|2716|1
1635784800000|2021-11-01 16:40:00|2721.8|2715.8|2722.5|2716.5|2722.5|2716.5|2721.8|2715.8|6
1635784810000|2021-11-01 16:40:10|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|6
1635784820000|2021-11-01 16:40:20|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|4
1635784850000|2021-11-01 16:40:50|2722.3|2716.3|2721.3|2715.3|2722.3|2716.3|2720.3|2714.3|8
1635784880000|2021-11-01 16:41:20|2721.5|2715.5|2722.3|2716.3|2722.3|2716.3|2721.5|2715.5|2
1635784890000|2021-11-01 16:41:30|2722.5|2716.5|2724|2718|2724.5|2718.5|2722.5|2716.5|6
1635784900000|2021-11-01 16:41:40|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1635784910000|2021-11-01 16:41:50|2723|2717|2722.3|2716.3|2723|2717|2722.3|2716.3|2
1635784920000|2021-11-01 16:42:00|2722|2716|2722.5|2716.5|2722.5|2716.5|2722|2716|5
1635784930000|2021-11-01 16:42:10|2722.8|2716.8|2722|2716|2722.8|2716.8|2721.8|2715.8|4
1635784940000|2021-11-01 16:42:20|2722.3|2716.3|2721.3|2715.3|2722.3|2716.3|2721|2715|6
1635784950000|2021-11-01 16:42:30|2721|2715|2719.3|2713.3|2721|2715|2719.3|2713.3|5
1635784960000|2021-11-01 16:42:40|2719|2713|2718.8|2712.8|2719|2713|2718.5|2712.5|3
1635784980000|2021-11-01 16:43:00|2719|2713|2719|2713|2719|2713|2719|2713|1
1635785000000|2021-11-01 16:43:20|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1635785010000|2021-11-01 16:43:30|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635785020000|2021-11-01 16:43:40|2719|2713|2719|2713|2719.3|2713.3|2719|2713|3
1635785030000|2021-11-01 16:43:50|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|2
1635785040000|2021-11-01 16:44:00|2720|2714|2720|2714|2720|2714|2720|2714|1
1635785050000|2021-11-01 16:44:10|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635785070000|2021-11-01 16:44:30|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635785080000|2021-11-01 16:44:40|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635785100000|2021-11-01 16:45:00|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635785150000|2021-11-01 16:45:50|2721|2715|2720.3|2714.3|2721|2715|2720.3|2714.3|2
1635785180000|2021-11-01 16:46:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635785190000|2021-11-01 16:46:30|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1635785210000|2021-11-01 16:46:50|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1635785220000|2021-11-01 16:47:00|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635785280000|2021-11-01 16:48:00|2720.5|2714.5|2718.5|2712.5|2720.5|2714.5|2718.5|2712.5|3
1635785290000|2021-11-01 16:48:10|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1635785310000|2021-11-01 16:48:30|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635785380000|2021-11-01 16:49:40|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1635785460000|2021-11-01 16:51:00|2719|2713|2719.8|2713.8|2719.8|2713.8|2719|2713|3
1635785500000|2021-11-01 16:51:40|2720|2714|2720|2714|2720|2714|2720|2714|1
1635785520000|2021-11-01 16:52:00|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635785530000|2021-11-01 16:52:10|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635785610000|2021-11-01 16:53:30|2720.8|2714.8|2720.5|2714.5|2721|2715|2720.5|2714.5|3
1635785620000|2021-11-01 16:53:40|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635785630000|2021-11-01 16:53:50|2720|2714|2720|2714|2720|2714|2720|2714|1
1635785640000|2021-11-01 16:54:00|2719.5|2713.5|2718.3|2712.3|2719.5|2713.5|2718.3|2712.3|2
1635785660000|2021-11-01 16:54:20|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1635785670000|2021-11-01 16:54:30|2719.3|2713.3|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|3
1635785680000|2021-11-01 16:54:40|2719.5|2713.5|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|3
1635785700000|2021-11-01 16:55:00|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635785730000|2021-11-01 16:55:30|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|4
1635785820000|2021-11-01 16:57:00|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1635785830000|2021-11-01 16:57:10|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|2
1635785850000|2021-11-01 16:57:30|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635785870000|2021-11-01 16:57:50|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635785970000|2021-11-01 16:59:30|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635785980000|2021-11-01 16:59:40|2719.5|2713.5|2720.5|2714.5|2720.5|2714.5|2719.5|2713.5|4
1635785990000|2021-11-01 16:59:50|2720.8|2714.8|2720.3|2714.3|2721.3|2715.3|2720.3|2714.3|5
1635786100000|2021-11-01 17:01:40|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635786210000|2021-11-01 17:03:30|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635786270000|2021-11-01 17:04:30|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635786380000|2021-11-01 17:06:20|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635786410000|2021-11-01 17:06:50|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1635786450000|2021-11-01 17:07:30|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635786460000|2021-11-01 17:07:40|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1635786620000|2021-11-01 17:10:20|2722.5|2716.5|2721.3|2715.3|2722.5|2716.5|2721.3|2715.3|3
1635786790000|2021-11-01 17:13:10|2721|2715|2721|2715|2721|2715|2721|2715|1
1635786900000|2021-11-01 17:15:00|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635786940000|2021-11-01 17:15:40|2721|2715|2721|2715|2721|2715|2721|2715|1
1635787010000|2021-11-01 17:16:50|2721.8|2715.8|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|2
1635787040000|2021-11-01 17:17:20|2721|2715|2721|2715|2721|2715|2721|2715|1
1635787370000|2021-11-01 17:22:50|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635787460000|2021-11-01 17:24:20|2720|2714|2719.5|2713.5|2720|2714|2719.5|2713.5|2
1635787510000|2021-11-01 17:25:10|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635787620000|2021-11-01 17:27:00|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635787690000|2021-11-01 17:28:10|2720|2714|2719.8|2713.8|2720|2714|2719.8|2713.8|2
1635787730000|2021-11-01 17:28:50|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635787740000|2021-11-01 17:29:00|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635787750000|2021-11-01 17:29:10|2721|2715|2721|2715|2721|2715|2721|2715|1
1635787760000|2021-11-01 17:29:20|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635787770000|2021-11-01 17:29:30|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1635787800000|2021-11-01 17:30:00|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1635787860000|2021-11-01 17:31:00|2721|2715|2721|2715|2721|2715|2721|2715|1
1635787880000|2021-11-01 17:31:20|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635787890000|2021-11-01 17:31:30|2721|2715|2721|2715|2721|2715|2721|2715|1
1635787900000|2021-11-01 17:31:40|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635787910000|2021-11-01 17:31:50|2721|2715|2721|2715|2721|2715|2721|2715|1
1635788050000|2021-11-01 17:34:10|2721.3|2715.3|2721|2715|2721.3|2715.3|2721|2715|2
1635788100000|2021-11-01 17:35:00|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635788110000|2021-11-01 17:35:10|2720|2714|2719.5|2713.5|2720|2714|2719.5|2713.5|3
1635788180000|2021-11-01 17:36:20|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635788330000|2021-11-01 17:38:50|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635788350000|2021-11-01 17:39:10|2719.5|2713.5|2719.8|2713.8|2720|2714|2719.5|2713.5|14
1635788360000|2021-11-01 17:39:20|2720|2714|2720.3|2714.3|2720.5|2714.5|2719.8|2713.8|10
1635788370000|2021-11-01 17:39:30|2720|2714|2720|2714|2720|2714|2720|2714|1
1635788400000|2021-11-01 17:40:00|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635788580000|2021-11-01 17:43:00|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635788590000|2021-11-01 17:43:10|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|2
1635788710000|2021-11-01 17:45:10|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635788760000|2021-11-01 17:46:00|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635788990000|2021-11-01 17:49:50|2719|2713|2719.5|2713.5|2719.5|2713.5|2719|2713|2
1635789020000|2021-11-01 17:50:20|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|4
1635789040000|2021-11-01 17:50:40|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|6
1635789080000|2021-11-01 17:51:20|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|4
1635789090000|2021-11-01 17:51:30|2719|2713|2719|2713|2719|2713|2719|2713|1
1635789120000|2021-11-01 17:52:00|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719|2713|3
1635789170000|2021-11-01 17:52:50|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1635789180000|2021-11-01 17:53:00|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|4
1635789190000|2021-11-01 17:53:10|2719.5|2713.5|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|3
1635789240000|2021-11-01 17:54:00|2719.3|2713.3|2718.3|2712.3|2719.3|2713.3|2718.3|2712.3|3
1635789290000|2021-11-01 17:54:50|2718.5|2712.5|2719.5|2713.5|2719.5|2713.5|2718.5|2712.5|2
1635789410000|2021-11-01 17:56:50|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635789530000|2021-11-01 17:58:50|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635814920000|2021-11-02 01:02:00|2729.3|2710|2729.3|2710|2729.3|2710|2729.3|2710|1
1635814990000|2021-11-02 01:03:10|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1635815000000|2021-11-02 01:03:20|2718.4|2712.4|2717.9|2711.9|2718.4|2712.4|2717.9|2711.9|2
1635815010000|2021-11-02 01:03:30|2717.8|2711.8|2717.4|2711.4|2717.8|2711.8|2717.4|2711.4|2
1635815020000|2021-11-02 01:03:40|2715.9|2709.9|2715.6|2709.6|2715.9|2709.9|2715.6|2709.6|2
1635815040000|2021-11-02 01:04:00|2715.5|2709.5|2713.6|2707.6|2715.5|2709.5|2713.6|2707.6|4
1635815050000|2021-11-02 01:04:10|2713.4|2707.4|2711.9|2705.9|2713.4|2707.4|2711.9|2705.9|2
1635815060000|2021-11-02 01:04:20|2711.6|2705.6|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|3
1635815070000|2021-11-02 01:04:30|2711.9|2705.9|2712.6|2706.6|2712.6|2706.6|2711.9|2705.9|2
1635815080000|2021-11-02 01:04:40|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|2
1635815090000|2021-11-02 01:04:50|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1635815100000|2021-11-02 01:05:00|2712.6|2706.6|2712.6|2706.6|2713.4|2707.4|2712.6|2706.6|10
1635815110000|2021-11-02 01:05:10|2713.1|2707.1|2712.4|2706.4|2713.1|2707.1|2712.4|2706.4|4
1635815130000|2021-11-02 01:05:30|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.6|2705.6|4
1635815140000|2021-11-02 01:05:40|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1635815150000|2021-11-02 01:05:50|2711.9|2705.9|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|3
1635815160000|2021-11-02 01:06:00|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.4|2704.4|7
1635815170000|2021-11-02 01:06:10|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.3|2705.3|3
1635815180000|2021-11-02 01:06:20|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1635815190000|2021-11-02 01:06:30|2712.1|2706.1|2714.1|2708.1|2714.1|2708.1|2712.1|2706.1|4
1635815200000|2021-11-02 01:06:40|2713.9|2707.9|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|4
1635815210000|2021-11-02 01:06:50|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1635815240000|2021-11-02 01:07:20|2715.4|2709.4|2715.5|2709.5|2715.5|2709.5|2715.4|2709.4|2
1635815250000|2021-11-02 01:07:30|2716|2710|2716|2710|2716|2710|2716|2710|1
1635815260000|2021-11-02 01:07:40|2715.4|2709.4|2717.4|2711.4|2717.4|2711.4|2715.4|2709.4|2
1635815270000|2021-11-02 01:07:50|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635815280000|2021-11-02 01:08:00|2716.9|2710.9|2716.4|2710.4|2716.9|2710.9|2716.4|2710.4|2
1635815320000|2021-11-02 01:08:40|2716.6|2710.6|2716.9|2710.9|2717.1|2711.1|2716.6|2710.6|3
1635815360000|2021-11-02 01:09:20|2717.6|2711.6|2717.9|2711.9|2717.9|2711.9|2717.6|2711.6|2
1635815400000|2021-11-02 01:10:00|2718.4|2712.4|2719.4|2713.4|2719.4|2713.4|2718.4|2712.4|2
1635815420000|2021-11-02 01:10:20|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1635815440000|2021-11-02 01:10:40|2719.4|2713.4|2718.1|2712.1|2719.4|2713.4|2718.1|2712.1|7
1635815460000|2021-11-02 01:11:00|2718.4|2712.4|2718.9|2712.9|2718.9|2712.9|2718.4|2712.4|2
1635815490000|2021-11-02 01:11:30|2718.5|2712.5|2718.1|2712.1|2718.5|2712.5|2718.1|2712.1|2
1635815500000|2021-11-02 01:11:40|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1635815520000|2021-11-02 01:12:00|2718.1|2712.1|2714.6|2708.6|2718.1|2712.1|2714.6|2708.6|8
1635815530000|2021-11-02 01:12:10|2714.5|2708.5|2714.1|2708.1|2714.6|2708.6|2714.1|2708.1|5
1635815540000|2021-11-02 01:12:20|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|2
1635815550000|2021-11-02 01:12:30|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1635815560000|2021-11-02 01:12:40|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1635815570000|2021-11-02 01:12:50|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1635815630000|2021-11-02 01:13:50|2714|2708|2714.6|2708.6|2714.6|2708.6|2713.9|2707.9|4
1635815700000|2021-11-02 01:15:00|2714.9|2708.9|2717.3|2711.3|2717.3|2711.3|2714.9|2708.9|5
1635815720000|2021-11-02 01:15:20|2717.6|2711.6|2717.1|2711.1|2717.6|2711.6|2717.1|2711.1|2
1635815740000|2021-11-02 01:15:40|2717.8|2711.8|2718.1|2712.1|2718.1|2712.1|2717.8|2711.8|2
1635815760000|2021-11-02 01:16:00|2718.3|2712.3|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|3
1635815770000|2021-11-02 01:16:10|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1635815780000|2021-11-02 01:16:20|2718.1|2712.1|2717.6|2711.6|2718.3|2712.3|2717.6|2711.6|5
1635815800000|2021-11-02 01:16:40|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1635815830000|2021-11-02 01:17:10|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1635815850000|2021-11-02 01:17:30|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1635815860000|2021-11-02 01:17:40|2718.1|2712.1|2719.1|2713.1|2719.1|2713.1|2718.1|2712.1|2
1635815870000|2021-11-02 01:17:50|2718.9|2712.9|2719.1|2713.1|2719.1|2713.1|2718.9|2712.9|2
1635815890000|2021-11-02 01:18:10|2719.4|2713.4|2719.8|2713.8|2719.8|2713.8|2719.4|2713.4|3
1635815900000|2021-11-02 01:18:20|2720.5|2714.5|2721|2715|2721|2715|2720.5|2714.5|2
1635815910000|2021-11-02 01:18:30|2721.1|2715.1|2721.6|2715.6|2721.6|2715.6|2721.1|2715.1|2
1635815930000|2021-11-02 01:18:50|2720.8|2714.8|2721.6|2715.6|2721.6|2715.6|2720.8|2714.8|2
1635815940000|2021-11-02 01:19:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1635815950000|2021-11-02 01:19:10|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1635815960000|2021-11-02 01:19:20|2721.4|2715.4|2721.1|2715.1|2721.4|2715.4|2721.1|2715.1|2
1635815970000|2021-11-02 01:19:30|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|3
1635815980000|2021-11-02 01:19:40|2721.6|2715.6|2724.1|2718.1|2724.1|2718.1|2721.6|2715.6|5
1635816000000|2021-11-02 01:20:00|2724.9|2718.9|2728.6|2722.6|2728.6|2722.6|2724.9|2718.9|15
1635816010000|2021-11-02 01:20:10|2728.9|2722.9|2733.3|2727.3|2733.4|2727.4|2728.9|2722.9|16
1635816030000|2021-11-02 01:20:30|2733.4|2727.4|2734.1|2728.1|2734.1|2728.1|2733.3|2727.3|7
1635816040000|2021-11-02 01:20:40|2734.4|2728.4|2733.4|2727.4|2734.4|2728.4|2732.5|2726.5|9
1635816050000|2021-11-02 01:20:50|2733.6|2727.6|2734.9|2728.9|2734.9|2728.9|2733.6|2727.6|6
1635816060000|2021-11-02 01:21:00|2735.1|2729.1|2740.5|2734.5|2741.1|2735.1|2734.9|2728.9|19
1635816070000|2021-11-02 01:21:10|2740.6|2734.6|2744.5|2738.5|2744.5|2738.5|2740.6|2734.6|12
1635816080000|2021-11-02 01:21:20|2744.4|2738.4|2741.1|2735.1|2745.1|2739.1|2741.1|2735.1|18
1635816090000|2021-11-02 01:21:30|2741.4|2735.4|2742.1|2736.1|2744.4|2738.4|2741.4|2735.4|11
1635816100000|2021-11-02 01:21:40|2742.3|2736.3|2742.5|2736.5|2742.5|2736.5|2742.3|2736.3|2
1635816110000|2021-11-02 01:21:50|2743.1|2737.1|2743.4|2737.4|2743.9|2737.9|2742.9|2736.9|4
1635816120000|2021-11-02 01:22:00|2743.6|2737.6|2742.8|2736.8|2744.1|2738.1|2742.8|2736.8|5
1635816140000|2021-11-02 01:22:20|2742.6|2736.6|2741.1|2735.1|2742.6|2736.6|2741.1|2735.1|4
1635816150000|2021-11-02 01:22:30|2740.9|2734.9|2740.6|2734.6|2740.9|2734.9|2740.6|2734.6|2
1635816160000|2021-11-02 01:22:40|2741.1|2735.1|2741.6|2735.6|2741.6|2735.6|2741.1|2735.1|3
1635816170000|2021-11-02 01:22:50|2741.9|2735.9|2743.1|2737.1|2743.1|2737.1|2741.9|2735.9|5
1635816180000|2021-11-02 01:23:00|2742.9|2736.9|2741.9|2735.9|2742.9|2736.9|2741.9|2735.9|5
1635816190000|2021-11-02 01:23:10|2741.8|2735.8|2742.1|2736.1|2742.1|2736.1|2741.4|2735.4|4
1635816200000|2021-11-02 01:23:20|2741.9|2735.9|2741.9|2735.9|2741.9|2735.9|2741.8|2735.8|3
1635816210000|2021-11-02 01:23:30|2741.6|2735.6|2741.9|2735.9|2741.9|2735.9|2741.5|2735.5|4
1635816220000|2021-11-02 01:23:40|2740.6|2734.6|2741.6|2735.6|2741.6|2735.6|2740.6|2734.6|3
1635816230000|2021-11-02 01:23:50|2741.9|2735.9|2742.1|2736.1|2742.1|2736.1|2741.9|2735.9|2
1635816240000|2021-11-02 01:24:00|2741.9|2735.9|2741.3|2735.3|2741.9|2735.9|2741|2735|3
1635816250000|2021-11-02 01:24:10|2741.4|2735.4|2742.1|2736.1|2742.1|2736.1|2741.4|2735.4|3
1635816260000|2021-11-02 01:24:20|2741.6|2735.6|2741.6|2735.6|2741.6|2735.6|2741.6|2735.6|1
1635816280000|2021-11-02 01:24:40|2741.5|2735.5|2741.6|2735.6|2741.6|2735.6|2741.5|2735.5|2
1635816300000|2021-11-02 01:25:00|2741.9|2735.9|2744.6|2738.6|2744.6|2738.6|2741.9|2735.9|9
1635816310000|2021-11-02 01:25:10|2744.8|2738.8|2744.9|2738.9|2745.4|2739.4|2743.8|2737.8|12
1635816320000|2021-11-02 01:25:20|2745.1|2739.1|2744.6|2738.6|2745.6|2739.6|2744.6|2738.6|18
1635816330000|2021-11-02 01:25:30|2744.9|2738.9|2744.6|2738.6|2744.9|2738.9|2744.6|2738.6|6
1635816340000|2021-11-02 01:25:40|2744.9|2738.9|2744.6|2738.6|2744.9|2738.9|2744.6|2738.6|2
1635816350000|2021-11-02 01:25:50|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|1
1635816360000|2021-11-02 01:26:00|2744.1|2738.1|2743.8|2737.8|2744.1|2738.1|2743.8|2737.8|3
1635816370000|2021-11-02 01:26:10|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|1
1635816390000|2021-11-02 01:26:30|2743.1|2737.1|2742.6|2736.6|2743.1|2737.1|2742.6|2736.6|3
1635816400000|2021-11-02 01:26:40|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|2742.5|2736.5|1
1635816410000|2021-11-02 01:26:50|2742.9|2736.9|2742.9|2736.9|2742.9|2736.9|2742.9|2736.9|1
1635816420000|2021-11-02 01:27:00|2743.1|2737.1|2742.8|2736.8|2743.1|2737.1|2742.8|2736.8|3
1635816430000|2021-11-02 01:27:10|2742.4|2736.4|2742.1|2736.1|2742.4|2736.4|2741.4|2735.4|5
1635816450000|2021-11-02 01:27:30|2742.4|2736.4|2744.4|2738.4|2744.4|2738.4|2742.4|2736.4|8
1635816460000|2021-11-02 01:27:40|2744.5|2738.5|2744.6|2738.6|2744.9|2738.9|2744.5|2738.5|3
1635816470000|2021-11-02 01:27:50|2744.9|2738.9|2744.4|2738.4|2744.9|2738.9|2744.4|2738.4|3
1635816480000|2021-11-02 01:28:00|2744.6|2738.6|2744|2738|2744.6|2738.6|2744|2738|3
1635816490000|2021-11-02 01:28:10|2743.4|2737.4|2743.1|2737.1|2743.4|2737.4|2743.1|2737.1|2
1635816500000|2021-11-02 01:28:20|2743|2737|2743.3|2737.3|2743.4|2737.4|2743|2737|4
1635816510000|2021-11-02 01:28:30|2743|2737|2743|2737|2743|2737|2743|2737|1
1635816520000|2021-11-02 01:28:40|2742.6|2736.6|2742.1|2736.1|2742.6|2736.6|2742.1|2736.1|3
1635816530000|2021-11-02 01:28:50|2742.4|2736.4|2742.9|2736.9|2743|2737|2741.3|2735.3|13
1635816540000|2021-11-02 01:29:00|2742.6|2736.6|2741.9|2735.9|2742.6|2736.6|2741.3|2735.3|16
1635816550000|2021-11-02 01:29:10|2742|2736|2741.8|2735.8|2742.1|2736.1|2741|2735|15
1635816560000|2021-11-02 01:29:20|2741.6|2735.6|2741.3|2735.3|2742.4|2736.4|2740.9|2734.9|13
1635816570000|2021-11-02 01:29:30|2741.5|2735.5|2740.4|2734.4|2742.1|2736.1|2740.4|2734.4|15
1635816580000|2021-11-02 01:29:40|2740.6|2734.6|2741.3|2735.3|2741.3|2735.3|2739.9|2733.9|10
1635816590000|2021-11-02 01:29:50|2741|2735|2740.4|2734.4|2741|2735|2740.4|2734.4|4
1635816600000|2021-11-02 01:30:00|2740.5|2734.5|2743|2737|2743|2737|2740.5|2734.5|5
1635816610000|2021-11-02 01:30:10|2742.8|2736.8|2741.6|2735.6|2742.8|2736.8|2741.1|2735.1|13
1635816620000|2021-11-02 01:30:20|2741.8|2735.8|2739.4|2733.4|2741.8|2735.8|2739.4|2733.4|15
1635816630000|2021-11-02 01:30:30|2738.9|2732.9|2738.8|2732.8|2741.1|2735.1|2738.8|2732.8|18
1635816640000|2021-11-02 01:30:40|2738.6|2732.6|2738.8|2732.8|2739.1|2733.1|2738.4|2732.4|12
1635816650000|2021-11-02 01:30:50|2739.1|2733.1|2740.1|2734.1|2740.6|2734.6|2739.1|2733.1|11
1635816660000|2021-11-02 01:31:00|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2738.9|2732.9|10
1635816670000|2021-11-02 01:31:10|2739.8|2733.8|2739.4|2733.4|2739.8|2733.8|2739.4|2733.4|6
1635816680000|2021-11-02 01:31:20|2739.5|2733.5|2739.4|2733.4|2739.5|2733.5|2738.5|2732.5|4
1635816690000|2021-11-02 01:31:30|2739|2733|2738.4|2732.4|2739|2733|2738.4|2732.4|3
1635816710000|2021-11-02 01:31:50|2738.1|2732.1|2738.4|2732.4|2738.6|2732.6|2738.1|2732.1|8
1635816720000|2021-11-02 01:32:00|2738.6|2732.6|2738|2732|2738.6|2732.6|2737.6|2731.6|5
1635816730000|2021-11-02 01:32:10|2737.6|2731.6|2738.1|2732.1|2738.1|2732.1|2737.4|2731.4|5
1635816740000|2021-11-02 01:32:20|2738.4|2732.4|2738.6|2732.6|2738.6|2732.6|2738.4|2732.4|2
1635816750000|2021-11-02 01:32:30|2738.9|2732.9|2740.1|2734.1|2740.4|2734.4|2738.9|2732.9|8
1635816760000|2021-11-02 01:32:40|2740.8|2734.8|2740.4|2734.4|2740.8|2734.8|2740.1|2734.1|7
1635816770000|2021-11-02 01:32:50|2740.1|2734.1|2740.1|2734.1|2741.1|2735.1|2740.1|2734.1|7
1635816780000|2021-11-02 01:33:00|2740.4|2734.4|2739.9|2733.9|2740.4|2734.4|2739.9|2733.9|5
1635816790000|2021-11-02 01:33:10|2739.6|2733.6|2738.9|2732.9|2739.6|2733.6|2738.9|2732.9|5
1635816800000|2021-11-02 01:33:20|2738.6|2732.6|2737.9|2731.9|2738.6|2732.6|2737.9|2731.9|7
1635816810000|2021-11-02 01:33:30|2737.6|2731.6|2738.3|2732.3|2738.3|2732.3|2737.1|2731.1|9
1635816820000|2021-11-02 01:33:40|2738|2732|2737.6|2731.6|2738.3|2732.3|2737.6|2731.6|5
1635816830000|2021-11-02 01:33:50|2737.8|2731.8|2738.5|2732.5|2738.5|2732.5|2737.8|2731.8|6
1635816850000|2021-11-02 01:34:10|2738.3|2732.3|2736.9|2730.9|2738.3|2732.3|2736.5|2730.5|16
1635816860000|2021-11-02 01:34:20|2737.1|2731.1|2737.4|2731.4|2737.9|2731.9|2736.1|2730.1|21
1635816870000|2021-11-02 01:34:30|2737.5|2731.5|2737.9|2731.9|2738.1|2732.1|2737.4|2731.4|9
1635816880000|2021-11-02 01:34:40|2738.1|2732.1|2738|2732|2738.8|2732.8|2737.9|2731.9|10
1635816890000|2021-11-02 01:34:50|2737.9|2731.9|2738|2732|2738|2732|2737.4|2731.4|6
1635816900000|2021-11-02 01:35:00|2737.8|2731.8|2736.8|2730.8|2737.8|2731.8|2736.4|2730.4|13
1635816910000|2021-11-02 01:35:10|2736.4|2730.4|2735.3|2729.3|2736.4|2730.4|2734.9|2728.9|15
1635816920000|2021-11-02 01:35:20|2734.9|2728.9|2735.4|2729.4|2735.4|2729.4|2734.6|2728.6|9
1635816930000|2021-11-02 01:35:30|2735.6|2729.6|2734.6|2728.6|2735.6|2729.6|2734.4|2728.4|11
1635816940000|2021-11-02 01:35:40|2734.4|2728.4|2734.9|2728.9|2735.1|2729.1|2734.4|2728.4|7
1635816950000|2021-11-02 01:35:50|2735.1|2729.1|2734.9|2728.9|2735.6|2729.6|2734.4|2728.4|17
1635816960000|2021-11-02 01:36:00|2735.6|2729.6|2734.9|2728.9|2735.6|2729.6|2733.9|2727.9|20
1635816970000|2021-11-02 01:36:10|2735.1|2729.1|2735.4|2729.4|2735.4|2729.4|2734.6|2728.6|4
1635816980000|2021-11-02 01:36:20|2735.1|2729.1|2735.1|2729.1|2735.1|2729.1|2734.3|2728.3|8
1635816990000|2021-11-02 01:36:30|2735.4|2729.4|2736.1|2730.1|2736.4|2730.4|2735.4|2729.4|8
1635817000000|2021-11-02 01:36:40|2736.4|2730.4|2737.4|2731.4|2737.4|2731.4|2736.4|2730.4|4
1635817010000|2021-11-02 01:36:50|2736.6|2730.6|2736.4|2730.4|2737.4|2731.4|2736.4|2730.4|4
1635817020000|2021-11-02 01:37:00|2736.3|2730.3|2734.1|2728.1|2736.3|2730.3|2733.9|2727.9|7
1635817030000|2021-11-02 01:37:10|2731.9|2725.9|2732|2726|2732.4|2726.4|2731.9|2725.9|9
1635817040000|2021-11-02 01:37:20|2732.1|2726.1|2731.6|2725.6|2732.1|2726.1|2731.6|2725.6|6
1635817050000|2021-11-02 01:37:30|2731.9|2725.9|2730.6|2724.6|2731.9|2725.9|2730.6|2724.6|8
1635817060000|2021-11-02 01:37:40|2730.4|2724.4|2729.6|2723.6|2730.4|2724.4|2728.5|2722.5|12
1635817070000|2021-11-02 01:37:50|2729.4|2723.4|2729.5|2723.5|2729.8|2723.8|2728.6|2722.6|12
1635817080000|2021-11-02 01:38:00|2729.6|2723.6|2730.4|2724.4|2730.6|2724.6|2729.5|2723.5|14
1635817090000|2021-11-02 01:38:10|2730.1|2724.1|2731.8|2725.8|2731.8|2725.8|2730.1|2724.1|11
1635817100000|2021-11-02 01:38:20|2732|2726|2732.9|2726.9|2733.4|2727.4|2732|2726|12
1635817110000|2021-11-02 01:38:30|2733|2727|2733.8|2727.8|2734|2728|2732.6|2726.6|10
1635817130000|2021-11-02 01:38:50|2733.9|2727.9|2733.1|2727.1|2733.9|2727.9|2732.6|2726.6|5
1635817140000|2021-11-02 01:39:00|2732.9|2726.9|2734.3|2728.3|2734.5|2728.5|2732.9|2726.9|10
1635817150000|2021-11-02 01:39:10|2734.4|2728.4|2737.1|2731.1|2737.1|2731.1|2734.4|2728.4|12
1635817160000|2021-11-02 01:39:20|2736.9|2730.9|2736.5|2730.5|2736.9|2730.9|2735.5|2729.5|10
1635817170000|2021-11-02 01:39:30|2737.1|2731.1|2736.9|2730.9|2737.1|2731.1|2736.6|2730.6|8
1635817180000|2021-11-02 01:39:40|2737|2731|2736.6|2730.6|2737.4|2731.4|2736.6|2730.6|7
1635817190000|2021-11-02 01:39:50|2736.8|2730.8|2735.9|2729.9|2737|2731|2735.4|2729.4|14
1635817200000|2021-11-02 01:40:00|2736.3|2730.3|2736|2730|2736.8|2730.8|2735.6|2729.6|11
1635817210000|2021-11-02 01:40:10|2736.6|2730.6|2736.6|2730.6|2736.9|2730.9|2736.4|2730.4|5
1635817220000|2021-11-02 01:40:20|2736.4|2730.4|2734.5|2728.5|2736.4|2730.4|2734.4|2728.4|7
1635817230000|2021-11-02 01:40:30|2734.6|2728.6|2734.6|2728.6|2735.1|2729.1|2734.6|2728.6|5
1635817240000|2021-11-02 01:40:40|2734.8|2728.8|2734.6|2728.6|2735.1|2729.1|2734.6|2728.6|6
1635817250000|2021-11-02 01:40:50|2734.4|2728.4|2734.1|2728.1|2734.4|2728.4|2734.1|2728.1|2
1635817260000|2021-11-02 01:41:00|2734.4|2728.4|2735.1|2729.1|2735.1|2729.1|2734.4|2728.4|3
1635817270000|2021-11-02 01:41:10|2735.4|2729.4|2735.1|2729.1|2735.8|2729.8|2735.1|2729.1|8
1635817290000|2021-11-02 01:41:30|2734.9|2728.9|2734.6|2728.6|2734.9|2728.9|2734.6|2728.6|2
1635817300000|2021-11-02 01:41:40|2734.9|2728.9|2735|2729|2735|2729|2734.9|2728.9|4
1635817310000|2021-11-02 01:41:50|2735.4|2729.4|2736.6|2730.6|2736.6|2730.6|2735.4|2729.4|11
1635817320000|2021-11-02 01:42:00|2736.4|2730.4|2735.4|2729.4|2736.5|2730.5|2735.1|2729.1|11
1635817330000|2021-11-02 01:42:10|2735.5|2729.5|2734.4|2728.4|2735.5|2729.5|2734.4|2728.4|5
1635817340000|2021-11-02 01:42:20|2734.1|2728.1|2735.1|2729.1|2735.1|2729.1|2734.1|2728.1|7
1635817350000|2021-11-02 01:42:30|2734.9|2728.9|2735.1|2729.1|2735.1|2729.1|2734.1|2728.1|8
1635817360000|2021-11-02 01:42:40|2734.9|2728.9|2735.1|2729.1|2735.6|2729.6|2734.6|2728.6|8
1635817370000|2021-11-02 01:42:50|2735.4|2729.4|2736.6|2730.6|2737.1|2731.1|2735.4|2729.4|7
1635817380000|2021-11-02 01:43:00|2736.8|2730.8|2736.1|2730.1|2736.8|2730.8|2736.1|2730.1|3
1635817390000|2021-11-02 01:43:10|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.6|2729.6|9
1635817400000|2021-11-02 01:43:20|2736.4|2730.4|2736.1|2730.1|2736.4|2730.4|2736.1|2730.1|4
1635817410000|2021-11-02 01:43:30|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|2736.1|2730.1|3
1635817420000|2021-11-02 01:43:40|2736.1|2730.1|2735.6|2729.6|2736.1|2730.1|2735.4|2729.4|5
1635817430000|2021-11-02 01:43:50|2735.8|2729.8|2733.6|2727.6|2735.8|2729.8|2733.6|2727.6|9
1635817440000|2021-11-02 01:44:00|2733.4|2727.4|2731.5|2725.5|2733.4|2727.4|2731.5|2725.5|6
1635817450000|2021-11-02 01:44:10|2731.6|2725.6|2732.5|2726.5|2732.5|2726.5|2731.6|2725.6|4
1635817460000|2021-11-02 01:44:20|2732.4|2726.4|2733.6|2727.6|2733.6|2727.6|2731.9|2725.9|6
1635817470000|2021-11-02 01:44:30|2733.4|2727.4|2732.4|2726.4|2733.4|2727.4|2732|2726|10
1635817480000|2021-11-02 01:44:40|2732.1|2726.1|2732.1|2726.1|2732.4|2726.4|2731.9|2725.9|6
1635817490000|2021-11-02 01:44:50|2732.4|2726.4|2731.9|2725.9|2732.4|2726.4|2731.9|2725.9|3
1635817510000|2021-11-02 01:45:10|2732|2726|2732|2726|2732.1|2726.1|2732|2726|3
1635817520000|2021-11-02 01:45:20|2732.1|2726.1|2733.6|2727.6|2733.6|2727.6|2732.1|2726.1|4
1635817530000|2021-11-02 01:45:30|2733.9|2727.9|2734.1|2728.1|2734.1|2728.1|2733.9|2727.9|2
1635817550000|2021-11-02 01:45:50|2734.4|2728.4|2734.9|2728.9|2735|2729|2734.4|2728.4|4
1635817560000|2021-11-02 01:46:00|2735|2729|2736.3|2730.3|2736.3|2730.3|2735|2729|5
1635817570000|2021-11-02 01:46:10|2735.6|2729.6|2735.4|2729.4|2735.6|2729.6|2735|2729|5
1635817580000|2021-11-02 01:46:20|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635817630000|2021-11-02 01:47:10|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|1
1635817640000|2021-11-02 01:47:20|2735.1|2729.1|2733.8|2727.8|2735.1|2729.1|2733.8|2727.8|5
1635817650000|2021-11-02 01:47:30|2733.5|2727.5|2733|2727|2733.5|2727.5|2733|2727|7
1635817670000|2021-11-02 01:47:50|2732.9|2726.9|2732.8|2726.8|2733|2727|2732.1|2726.1|9
1635817680000|2021-11-02 01:48:00|2732.9|2726.9|2733.9|2727.9|2733.9|2727.9|2732.9|2726.9|9
1635817690000|2021-11-02 01:48:10|2733.6|2727.6|2733.8|2727.8|2733.8|2727.8|2733.6|2727.6|4
1635817700000|2021-11-02 01:48:20|2733.6|2727.6|2733.9|2727.9|2733.9|2727.9|2733.4|2727.4|4
1635817710000|2021-11-02 01:48:30|2734|2728|2734|2728|2734|2728|2734|2728|1
1635817720000|2021-11-02 01:48:40|2733.9|2727.9|2734|2728|2734|2728|2733.9|2727.9|2
1635817730000|2021-11-02 01:48:50|2733.9|2727.9|2733.9|2727.9|2734|2728|2733.9|2727.9|3
1635817740000|2021-11-02 01:49:00|2733.6|2727.6|2733|2727|2733.6|2727.6|2733|2727|4
1635817750000|2021-11-02 01:49:10|2733.1|2727.1|2733.4|2727.4|2733.4|2727.4|2733.1|2727.1|2
1635817760000|2021-11-02 01:49:20|2733.1|2727.1|2732.6|2726.6|2733.1|2727.1|2732.4|2726.4|5
1635817770000|2021-11-02 01:49:30|2732.8|2726.8|2732.6|2726.6|2733.5|2727.5|2732.6|2726.6|7
1635817780000|2021-11-02 01:49:40|2732.9|2726.9|2733|2727|2733.6|2727.6|2732.9|2726.9|6
1635817790000|2021-11-02 01:49:50|2732.8|2726.8|2732|2726|2732.8|2726.8|2732|2726|2
1635817800000|2021-11-02 01:50:00|2732.3|2726.3|2731.6|2725.6|2732.3|2726.3|2731.5|2725.5|7
1635817810000|2021-11-02 01:50:10|2731.4|2725.4|2730.6|2724.6|2731.8|2725.8|2729.9|2723.9|13
1635817820000|2021-11-02 01:50:20|2730.4|2724.4|2730.3|2724.3|2730.4|2724.4|2730.3|2724.3|2
1635817830000|2021-11-02 01:50:30|2730.5|2724.5|2729.9|2723.9|2730.5|2724.5|2729.4|2723.4|7
1635817840000|2021-11-02 01:50:40|2730.1|2724.1|2729.4|2723.4|2730.1|2724.1|2728.3|2722.3|14
1635817850000|2021-11-02 01:50:50|2729.1|2723.1|2727.4|2721.4|2729.1|2723.1|2727.4|2721.4|10
1635817860000|2021-11-02 01:51:00|2727.1|2721.1|2727.3|2721.3|2727.4|2721.4|2726.9|2720.9|7
1635817870000|2021-11-02 01:51:10|2727.4|2721.4|2726.5|2720.5|2729.1|2723.1|2726.3|2720.3|27
1635817880000|2021-11-02 01:51:20|2726.9|2720.9|2727.4|2721.4|2727.4|2721.4|2726.9|2720.9|3
1635817890000|2021-11-02 01:51:30|2727.1|2721.1|2727.4|2721.4|2727.8|2721.8|2726.5|2720.5|14
1635817900000|2021-11-02 01:51:40|2727|2721|2727.9|2721.9|2728.1|2722.1|2726.9|2720.9|11
1635817910000|2021-11-02 01:51:50|2728.1|2722.1|2728.5|2722.5|2729.5|2723.5|2728.1|2722.1|9
1635817920000|2021-11-02 01:52:00|2728.3|2722.3|2727.4|2721.4|2728.3|2722.3|2727.1|2721.1|6
1635817930000|2021-11-02 01:52:10|2727.1|2721.1|2727.1|2721.1|2727.4|2721.4|2726.5|2720.5|7
1635817940000|2021-11-02 01:52:20|2727.4|2721.4|2727.1|2721.1|2728|2722|2727|2721|16
1635817950000|2021-11-02 01:52:30|2727.4|2721.4|2726.1|2720.1|2728.4|2722.4|2726.1|2720.1|10
1635817960000|2021-11-02 01:52:40|2726.4|2720.4|2726.8|2720.8|2727.3|2721.3|2726.4|2720.4|10
1635817970000|2021-11-02 01:52:50|2726.9|2720.9|2727.1|2721.1|2727.1|2721.1|2726.6|2720.6|4
1635817980000|2021-11-02 01:53:00|2727.4|2721.4|2727|2721|2727.4|2721.4|2727|2721|3
1635817990000|2021-11-02 01:53:10|2727.4|2721.4|2727.3|2721.3|2727.4|2721.4|2727.1|2721.1|5
1635818010000|2021-11-02 01:53:30|2727.6|2721.6|2728.8|2722.8|2728.9|2722.9|2727.6|2721.6|9
1635818020000|2021-11-02 01:53:40|2728.9|2722.9|2729.1|2723.1|2729.1|2723.1|2728.9|2722.9|4
1635818030000|2021-11-02 01:53:50|2729.3|2723.3|2731|2725|2731.1|2725.1|2729.3|2723.3|15
1635818040000|2021-11-02 01:54:00|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731|2725|6
1635818050000|2021-11-02 01:54:10|2731.3|2725.3|2730.3|2724.3|2731.5|2725.5|2729|2723|18
1635818060000|2021-11-02 01:54:20|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2729.5|2723.5|6
1635818070000|2021-11-02 01:54:30|2730.6|2724.6|2729.3|2723.3|2730.6|2724.6|2729.3|2723.3|4
1635818080000|2021-11-02 01:54:40|2729|2723|2729|2723|2729|2723|2729|2723|1
1635818090000|2021-11-02 01:54:50|2728.8|2722.8|2728.9|2722.9|2728.9|2722.9|2728.8|2722.8|4
1635818100000|2021-11-02 01:55:00|2728.8|2722.8|2729.4|2723.4|2729.9|2723.9|2728.4|2722.4|11
1635818110000|2021-11-02 01:55:10|2729.3|2723.3|2730.9|2724.9|2730.9|2724.9|2729|2723|5
1635818120000|2021-11-02 01:55:20|2730.6|2724.6|2730.9|2724.9|2730.9|2724.9|2730.5|2724.5|9
1635818130000|2021-11-02 01:55:30|2731.1|2725.1|2731.9|2725.9|2732.1|2726.1|2731.1|2725.1|11
1635818140000|2021-11-02 01:55:40|2731.6|2725.6|2733.1|2727.1|2733.4|2727.4|2731.6|2725.6|8
1635818150000|2021-11-02 01:55:50|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1635818160000|2021-11-02 01:56:00|2732.6|2726.6|2732.9|2726.9|2732.9|2726.9|2732.6|2726.6|2
1635818170000|2021-11-02 01:56:10|2733.1|2727.1|2733.9|2727.9|2734.5|2728.5|2733.1|2727.1|14
1635818180000|2021-11-02 01:56:20|2734.1|2728.1|2733.4|2727.4|2734.1|2728.1|2733|2727|7
1635818190000|2021-11-02 01:56:30|2733|2727|2733.1|2727.1|2733.5|2727.5|2733|2727|5
1635818200000|2021-11-02 01:56:40|2733.3|2727.3|2733.3|2727.3|2733.6|2727.6|2733.3|2727.3|6
1635818210000|2021-11-02 01:56:50|2733.1|2727.1|2733.1|2727.1|2733.3|2727.3|2732.8|2726.8|7
1635818220000|2021-11-02 01:57:00|2733.4|2727.4|2733.5|2727.5|2734|2728|2733.4|2727.4|12
1635818230000|2021-11-02 01:57:10|2733.8|2727.8|2733.6|2727.6|2733.8|2727.8|2733.6|2727.6|4
1635818240000|2021-11-02 01:57:20|2733.8|2727.8|2733.6|2727.6|2734|2728|2733.6|2727.6|10
1635818250000|2021-11-02 01:57:30|2733.9|2727.9|2734.5|2728.5|2734.6|2728.6|2733.8|2727.8|10
1635818260000|2021-11-02 01:57:40|2734.3|2728.3|2734.9|2728.9|2735.1|2729.1|2734.3|2728.3|7
1635818270000|2021-11-02 01:57:50|2734.8|2728.8|2734.9|2728.9|2735|2729|2734.3|2728.3|9
1635818280000|2021-11-02 01:58:00|2735.1|2729.1|2735.5|2729.5|2735.9|2729.9|2734.6|2728.6|12
1635818290000|2021-11-02 01:58:10|2735.6|2729.6|2736.1|2730.1|2736.1|2730.1|2735.6|2729.6|5
1635818300000|2021-11-02 01:58:20|2735.9|2729.9|2735.1|2729.1|2735.9|2729.9|2734.6|2728.6|14
1635818310000|2021-11-02 01:58:30|2734.9|2728.9|2734.4|2728.4|2735.1|2729.1|2734.4|2728.4|7
1635818320000|2021-11-02 01:58:40|2734.1|2728.1|2733.9|2727.9|2734.1|2728.1|2733.9|2727.9|2
1635818330000|2021-11-02 01:58:50|2733.4|2727.4|2732.6|2726.6|2733.4|2727.4|2732.6|2726.6|6
1635818340000|2021-11-02 01:59:00|2732.9|2726.9|2733.4|2727.4|2733.4|2727.4|2732.6|2726.6|6
1635818350000|2021-11-02 01:59:10|2733.6|2727.6|2735.4|2729.4|2735.4|2729.4|2733.6|2727.6|13
1635818360000|2021-11-02 01:59:20|2735.1|2729.1|2736.4|2730.4|2736.9|2730.9|2734.9|2728.9|18
1635818370000|2021-11-02 01:59:30|2736.5|2730.5|2739|2733|2739|2733|2736.4|2730.4|20
1635818380000|2021-11-02 01:59:40|2738.8|2732.8|2739.4|2733.4|2739.5|2733.5|2738.6|2732.6|20
1635818390000|2021-11-02 01:59:50|2739.3|2733.3|2739.5|2733.5|2739.6|2733.6|2738.3|2732.3|9
1635818400000|2021-11-02 02:00:00|2739.6|2733.6|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|4
1635818410000|2021-11-02 02:00:10|2739.5|2733.5|2738.5|2732.5|2739.6|2733.6|2738.1|2732.1|7
1635818420000|2021-11-02 02:00:20|2738.4|2732.4|2738.1|2732.1|2738.5|2732.5|2738.1|2732.1|10
1635818430000|2021-11-02 02:00:30|2738.3|2732.3|2738.4|2732.4|2738.4|2732.4|2737.6|2731.6|11
1635818440000|2021-11-02 02:00:40|2738.6|2732.6|2739|2733|2739|2733|2738.6|2732.6|7
1635818450000|2021-11-02 02:00:50|2739.1|2733.1|2738.9|2732.9|2739.1|2733.1|2738.9|2732.9|2
1635818460000|2021-11-02 02:01:00|2738.6|2732.6|2737.3|2731.3|2738.6|2732.6|2737.3|2731.3|5
1635818470000|2021-11-02 02:01:10|2737.5|2731.5|2738.6|2732.6|2738.6|2732.6|2737.5|2731.5|8
1635818480000|2021-11-02 02:01:20|2738.4|2732.4|2739.1|2733.1|2739.4|2733.4|2738.4|2732.4|4
1635818490000|2021-11-02 02:01:30|2739.4|2733.4|2740|2734|2740.1|2734.1|2739.4|2733.4|6
1635818500000|2021-11-02 02:01:40|2740.3|2734.3|2740.1|2734.1|2740.3|2734.3|2740|2734|4
1635818510000|2021-11-02 02:01:50|2740.3|2734.3|2739.9|2733.9|2740.3|2734.3|2739.9|2733.9|5
1635818520000|2021-11-02 02:02:00|2739.8|2733.8|2739.1|2733.1|2739.8|2733.8|2739.1|2733.1|6
1635818530000|2021-11-02 02:02:10|2739|2733|2738.5|2732.5|2739|2733|2738.3|2732.3|10
1635818550000|2021-11-02 02:02:30|2738.4|2732.4|2737.9|2731.9|2738.5|2732.5|2737.6|2731.6|12
1635818560000|2021-11-02 02:02:40|2738|2732|2737.4|2731.4|2738|2732|2737.1|2731.1|7
1635818570000|2021-11-02 02:02:50|2737.1|2731.1|2737.6|2731.6|2737.8|2731.8|2736.9|2730.9|9
1635818580000|2021-11-02 02:03:00|2737.8|2731.8|2737.4|2731.4|2738.1|2732.1|2737.4|2731.4|8
1635818590000|2021-11-02 02:03:10|2737.6|2731.6|2738.4|2732.4|2738.5|2732.5|2737.6|2731.6|5
1635818600000|2021-11-02 02:03:20|2738.3|2732.3|2738.1|2732.1|2738.5|2732.5|2738.1|2732.1|4
1635818610000|2021-11-02 02:03:30|2738.3|2732.3|2738.1|2732.1|2738.9|2732.9|2738.1|2732.1|10
1635818620000|2021-11-02 02:03:40|2738.3|2732.3|2737.6|2731.6|2739|2733|2737.6|2731.6|14
1635818630000|2021-11-02 02:03:50|2737.9|2731.9|2738.4|2732.4|2738.9|2732.9|2737.9|2731.9|20
1635818640000|2021-11-02 02:04:00|2738.3|2732.3|2738.6|2732.6|2739.3|2733.3|2738|2732|15
1635818650000|2021-11-02 02:04:10|2738.8|2732.8|2739|2733|2739|2733|2738.6|2732.6|11
1635818660000|2021-11-02 02:04:20|2738.6|2732.6|2739.4|2733.4|2739.4|2733.4|2738.5|2732.5|6
1635818670000|2021-11-02 02:04:30|2739.3|2733.3|2739.6|2733.6|2739.8|2733.8|2739.1|2733.1|6
1635818680000|2021-11-02 02:04:40|2739.9|2733.9|2740.3|2734.3|2740.3|2734.3|2739.6|2733.6|6
1635818690000|2021-11-02 02:04:50|2740|2734|2740.6|2734.6|2740.9|2734.9|2740|2734|8
1635818700000|2021-11-02 02:05:00|2740.9|2734.9|2740.9|2734.9|2740.9|2734.9|2740.6|2734.6|5
1635818710000|2021-11-02 02:05:10|2741|2735|2741.8|2735.8|2741.8|2735.8|2740.6|2734.6|11
1635818720000|2021-11-02 02:05:20|2741.9|2735.9|2742.4|2736.4|2742.4|2736.4|2741.4|2735.4|10
1635818730000|2021-11-02 02:05:30|2742.6|2736.6|2743.1|2737.1|2743.1|2737.1|2742.6|2736.6|6
1635818740000|2021-11-02 02:05:40|2742.9|2736.9|2742.9|2736.9|2743.1|2737.1|2742.9|2736.9|5
1635818750000|2021-11-02 02:05:50|2743.1|2737.1|2742.1|2736.1|2743.1|2737.1|2742.1|2736.1|7
1635818760000|2021-11-02 02:06:00|2741.9|2735.9|2742.4|2736.4|2742.4|2736.4|2741.6|2735.6|9
1635818770000|2021-11-02 02:06:10|2742.5|2736.5|2743.4|2737.4|2743.5|2737.5|2742.4|2736.4|14
1635818780000|2021-11-02 02:06:20|2743.3|2737.3|2743.6|2737.6|2744|2738|2743.3|2737.3|5
1635818790000|2021-11-02 02:06:30|2744|2738|2747.6|2741.6|2747.6|2741.6|2744|2738|15
1635818800000|2021-11-02 02:06:40|2747.4|2741.4|2748.4|2742.4|2748.6|2742.6|2747.4|2741.4|7
1635818810000|2021-11-02 02:06:50|2748.3|2742.3|2746.9|2740.9|2748.3|2742.3|2746.9|2740.9|7
1635818820000|2021-11-02 02:07:00|2746.6|2740.6|2746.4|2740.4|2746.6|2740.6|2745.4|2739.4|10
1635818830000|2021-11-02 02:07:10|2746.5|2740.5|2744.8|2738.8|2746.5|2740.5|2744.4|2738.4|10
1635818840000|2021-11-02 02:07:20|2745.1|2739.1|2744.4|2738.4|2745.6|2739.6|2744.1|2738.1|15
1635818850000|2021-11-02 02:07:30|2744.3|2738.3|2742.9|2736.9|2744.3|2738.3|2742.9|2736.9|5
1635818860000|2021-11-02 02:07:40|2742.8|2736.8|2742.8|2736.8|2743|2737|2742.3|2736.3|9
1635818870000|2021-11-02 02:07:50|2743.6|2737.6|2742.8|2736.8|2743.6|2737.6|2742.6|2736.6|5
1635818880000|2021-11-02 02:08:00|2743|2737|2743.5|2737.5|2743.8|2737.8|2743|2737|4
1635818890000|2021-11-02 02:08:10|2743.8|2737.8|2743.9|2737.9|2743.9|2737.9|2743.8|2737.8|2
1635818900000|2021-11-02 02:08:20|2743.8|2737.8|2743.3|2737.3|2743.8|2737.8|2743|2737|10
1635818910000|2021-11-02 02:08:30|2743|2737|2742.4|2736.4|2743|2737|2742.4|2736.4|2
1635818920000|2021-11-02 02:08:40|2742.1|2736.1|2741.6|2735.6|2742.1|2736.1|2741.6|2735.6|2
1635818940000|2021-11-02 02:09:00|2741.4|2735.4|2740.6|2734.6|2741.4|2735.4|2740.6|2734.6|2
1635818960000|2021-11-02 02:09:20|2740.4|2734.4|2739.6|2733.6|2740.4|2734.4|2739.6|2733.6|2
1635818970000|2021-11-02 02:09:30|2739.9|2733.9|2740.1|2734.1|2740.9|2734.9|2739.6|2733.6|9
1635818980000|2021-11-02 02:09:40|2739.9|2733.9|2740|2734|2740|2734|2739.4|2733.4|8
1635818990000|2021-11-02 02:09:50|2739.9|2733.9|2739.4|2733.4|2739.9|2733.9|2739.1|2733.1|9
1635819000000|2021-11-02 02:10:00|2739.1|2733.1|2740.6|2734.6|2740.6|2734.6|2739.1|2733.1|7
1635819010000|2021-11-02 02:10:10|2740.3|2734.3|2740.5|2734.5|2740.8|2734.8|2740.1|2734.1|6
1635819020000|2021-11-02 02:10:20|2740.8|2734.8|2741.9|2735.9|2741.9|2735.9|2740.6|2734.6|10
1635819030000|2021-11-02 02:10:30|2742.1|2736.1|2741.4|2735.4|2742.1|2736.1|2741.1|2735.1|6
1635819040000|2021-11-02 02:10:40|2741.1|2735.1|2741|2735|2741.6|2735.6|2741|2735|6
1635819050000|2021-11-02 02:10:50|2741.1|2735.1|2741.1|2735.1|2741.6|2735.6|2741.1|2735.1|5
1635819060000|2021-11-02 02:11:00|2741|2735|2741.1|2735.1|2741.5|2735.5|2740.9|2734.9|6
1635819080000|2021-11-02 02:11:20|2740.9|2734.9|2740.1|2734.1|2740.9|2734.9|2739.9|2733.9|7
1635819090000|2021-11-02 02:11:30|2740|2734|2739.9|2733.9|2740.1|2734.1|2739.6|2733.6|6
1635819100000|2021-11-02 02:11:40|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|1
1635819110000|2021-11-02 02:11:50|2739.3|2733.3|2739.4|2733.4|2739.6|2733.6|2739.1|2733.1|5
1635819120000|2021-11-02 02:12:00|2739.6|2733.6|2738.9|2732.9|2740.4|2734.4|2738.9|2732.9|10
1635819130000|2021-11-02 02:12:10|2738.8|2732.8|2738.5|2732.5|2739|2733|2738.5|2732.5|4
1635819140000|2021-11-02 02:12:20|2737.6|2731.6|2738.3|2732.3|2738.6|2732.6|2737.6|2731.6|15
1635819150000|2021-11-02 02:12:30|2738.4|2732.4|2736.8|2730.8|2738.6|2732.6|2736.5|2730.5|8
1635819160000|2021-11-02 02:12:40|2737|2731|2736.6|2730.6|2737.1|2731.1|2736.6|2730.6|5
1635819170000|2021-11-02 02:12:50|2736.8|2730.8|2736.6|2730.6|2736.9|2730.9|2736.5|2730.5|7
1635819180000|2021-11-02 02:13:00|2736.5|2730.5|2734.9|2728.9|2736.5|2730.5|2734.9|2728.9|8
1635819190000|2021-11-02 02:13:10|2734.8|2728.8|2735.1|2729.1|2735.4|2729.4|2734.8|2728.8|7
1635819200000|2021-11-02 02:13:20|2735.4|2729.4|2735.1|2729.1|2735.6|2729.6|2735|2729|16
1635819210000|2021-11-02 02:13:30|2735.4|2729.4|2734.5|2728.5|2735.6|2729.6|2734.3|2728.3|14
1635819220000|2021-11-02 02:13:40|2734.6|2728.6|2735|2729|2735.6|2729.6|2734.6|2728.6|11
1635819230000|2021-11-02 02:13:50|2735.1|2729.1|2735.6|2729.6|2735.9|2729.9|2735.1|2729.1|8
1635819240000|2021-11-02 02:14:00|2735.9|2729.9|2734.6|2728.6|2735.9|2729.9|2734.6|2728.6|6
1635819250000|2021-11-02 02:14:10|2735.8|2729.8|2735.4|2729.4|2735.8|2729.8|2735|2729|6
1635819260000|2021-11-02 02:14:20|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|1
1635819270000|2021-11-02 02:14:30|2736|2730|2735.5|2729.5|2736.6|2730.6|2735.5|2729.5|10
1635819280000|2021-11-02 02:14:40|2735.3|2729.3|2735.4|2729.4|2735.4|2729.4|2735.3|2729.3|2
1635819290000|2021-11-02 02:14:50|2736|2730|2735.4|2729.4|2736.3|2730.3|2735.1|2729.1|14
1635819300000|2021-11-02 02:15:00|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635819310000|2021-11-02 02:15:10|2735.4|2729.4|2734.6|2728.6|2735.4|2729.4|2734.6|2728.6|3
1635819370000|2021-11-02 02:16:10|2734.8|2728.8|2735.1|2729.1|2735.1|2729.1|2734.8|2728.8|2
1635819380000|2021-11-02 02:16:20|2735.4|2729.4|2735.6|2729.6|2735.6|2729.6|2735.4|2729.4|2
1635819400000|2021-11-02 02:16:40|2735.4|2729.4|2735.1|2729.1|2735.4|2729.4|2735.1|2729.1|4
1635819460000|2021-11-02 02:17:40|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|1
1635819480000|2021-11-02 02:18:00|2735.1|2729.1|2735.1|2729.1|2735.1|2729.1|2735.1|2729.1|1
1635819490000|2021-11-02 02:18:10|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|1
1635819500000|2021-11-02 02:18:20|2735.6|2729.6|2736|2730|2736|2730|2735.6|2729.6|2
1635819510000|2021-11-02 02:18:30|2735.9|2729.9|2735.4|2729.4|2735.9|2729.9|2735.4|2729.4|2
1635819520000|2021-11-02 02:18:40|2735.1|2729.1|2735.1|2729.1|2735.1|2729.1|2735.1|2729.1|1
1635819600000|2021-11-02 02:20:00|2735.4|2729.4|2735.1|2729.1|2735.6|2729.6|2735.1|2729.1|3
1635819620000|2021-11-02 02:20:20|2735.4|2729.4|2735.1|2729.1|2735.5|2729.5|2735.1|2729.1|4
1635819680000|2021-11-02 02:21:20|2735|2729|2735|2729|2735|2729|2735|2729|1
1635819860000|2021-11-02 02:24:20|2734.9|2728.9|2734|2728|2734.9|2728.9|2734|2728|3
1635819910000|2021-11-02 02:25:10|2733.9|2727.9|2733.9|2727.9|2733.9|2727.9|2733.9|2727.9|1
1635819960000|2021-11-02 02:26:00|2734.1|2728.1|2734.1|2728.1|2734.1|2728.1|2734.1|2728.1|1
1635820170000|2021-11-02 02:29:30|2734.4|2728.4|2735|2729|2735|2729|2734.4|2728.4|2
1635820200000|2021-11-02 02:30:00|2734.9|2728.9|2730.6|2724.6|2734.9|2728.9|2730.6|2724.6|8
1635820210000|2021-11-02 02:30:10|2730.4|2724.4|2730.9|2724.9|2731.1|2725.1|2729.6|2723.6|20
1635820220000|2021-11-02 02:30:20|2730.1|2724.1|2730.9|2724.9|2731.4|2725.4|2729.9|2723.9|12
1635820230000|2021-11-02 02:30:30|2730.6|2724.6|2730.1|2724.1|2730.6|2724.6|2729.6|2723.6|11
1635820240000|2021-11-02 02:30:40|2730.4|2724.4|2730.6|2724.6|2730.8|2724.8|2730.1|2724.1|9
1635820250000|2021-11-02 02:30:50|2730.4|2724.4|2730.8|2724.8|2730.9|2724.9|2730.1|2724.1|7
1635820260000|2021-11-02 02:31:00|2730.6|2724.6|2731.9|2725.9|2731.9|2725.9|2730.1|2724.1|12
1635820270000|2021-11-02 02:31:10|2732.1|2726.1|2730.1|2724.1|2732.4|2726.4|2729.6|2723.6|20
1635820280000|2021-11-02 02:31:20|2729.9|2723.9|2731.1|2725.1|2731.6|2725.6|2729.4|2723.4|14
1635820290000|2021-11-02 02:31:30|2731.4|2725.4|2731.1|2725.1|2731.6|2725.6|2729.9|2723.9|22
1635820300000|2021-11-02 02:31:40|2731.4|2725.4|2730.5|2724.5|2731.4|2725.4|2730.4|2724.4|10
1635820310000|2021-11-02 02:31:50|2730.6|2724.6|2730.9|2724.9|2731.6|2725.6|2730.5|2724.5|19
1635820320000|2021-11-02 02:32:00|2730.8|2724.8|2731.4|2725.4|2731.9|2725.9|2730.8|2724.8|9
1635820330000|2021-11-02 02:32:10|2731.6|2725.6|2732.1|2726.1|2732.6|2726.6|2731.4|2725.4|16
1635820340000|2021-11-02 02:32:20|2732.4|2726.4|2732.1|2726.1|2732.6|2726.6|2731.9|2725.9|17
1635820350000|2021-11-02 02:32:30|2732.4|2726.4|2730.9|2724.9|2732.5|2726.5|2730.9|2724.9|11
1635820360000|2021-11-02 02:32:40|2731.1|2725.1|2732.4|2726.4|2732.4|2726.4|2731.1|2725.1|5
1635820370000|2021-11-02 02:32:50|2732.5|2726.5|2733.6|2727.6|2734.1|2728.1|2732.5|2726.5|16
1635820380000|2021-11-02 02:33:00|2734.1|2728.1|2733.3|2727.3|2734.1|2728.1|2732.6|2726.6|9
1635820390000|2021-11-02 02:33:10|2732.9|2726.9|2732.5|2726.5|2732.9|2726.9|2732.4|2726.4|9
1635820400000|2021-11-02 02:33:20|2732.3|2726.3|2731.9|2725.9|2732.6|2726.6|2731.6|2725.6|12
1635820410000|2021-11-02 02:33:30|2731.6|2725.6|2731|2725|2732.5|2726.5|2730.8|2724.8|14
1635820420000|2021-11-02 02:33:40|2730.8|2724.8|2730.8|2724.8|2731.4|2725.4|2730.4|2724.4|9
1635820430000|2021-11-02 02:33:50|2730.9|2724.9|2730.9|2724.9|2731.1|2725.1|2730.9|2724.9|3
1635820440000|2021-11-02 02:34:00|2731.1|2725.1|2731.3|2725.3|2731.3|2725.3|2731|2725|4
1635820450000|2021-11-02 02:34:10|2731|2725|2730.5|2724.5|2731|2725|2729.9|2723.9|6
1635820460000|2021-11-02 02:34:20|2730.4|2724.4|2730|2724|2730.4|2724.4|2729.5|2723.5|6
1635820470000|2021-11-02 02:34:30|2729.9|2723.9|2729.1|2723.1|2729.9|2723.9|2729.1|2723.1|4
1635820480000|2021-11-02 02:34:40|2729.3|2723.3|2729.4|2723.4|2729.4|2723.4|2729.3|2723.3|2
1635820490000|2021-11-02 02:34:50|2729.6|2723.6|2730.1|2724.1|2730.1|2724.1|2729.6|2723.6|3
1635820500000|2021-11-02 02:35:00|2730.4|2724.4|2731.4|2725.4|2731.9|2725.9|2730.4|2724.4|13
1635820510000|2021-11-02 02:35:10|2731.3|2725.3|2731.9|2725.9|2731.9|2725.9|2731|2725|6
1635820520000|2021-11-02 02:35:20|2731.6|2725.6|2731.5|2725.5|2731.6|2725.6|2731.5|2725.5|4
1635820530000|2021-11-02 02:35:30|2731.6|2725.6|2731.9|2725.9|2731.9|2725.9|2731.5|2725.5|8
1635820540000|2021-11-02 02:35:40|2731.6|2725.6|2732.1|2726.1|2732.1|2726.1|2731.6|2725.6|3
1635820550000|2021-11-02 02:35:50|2732.3|2726.3|2731.5|2725.5|2732.3|2726.3|2731.3|2725.3|13
1635820560000|2021-11-02 02:36:00|2731.3|2725.3|2731.1|2725.1|2731.6|2725.6|2731.1|2725.1|8
1635820570000|2021-11-02 02:36:10|2731.3|2725.3|2730.9|2724.9|2731.4|2725.4|2730.9|2724.9|4
1635820590000|2021-11-02 02:36:30|2731.1|2725.1|2730.9|2724.9|2731.1|2725.1|2730.9|2724.9|2
1635820600000|2021-11-02 02:36:40|2730.6|2724.6|2730.6|2724.6|2730.9|2724.9|2730.6|2724.6|5
1635820610000|2021-11-02 02:36:50|2730.9|2724.9|2730.5|2724.5|2730.9|2724.9|2730.1|2724.1|5
1635820620000|2021-11-02 02:37:00|2730.4|2724.4|2729.1|2723.1|2730.5|2724.5|2729.1|2723.1|9
1635820630000|2021-11-02 02:37:10|2729.3|2723.3|2730|2724|2730|2724|2729.3|2723.3|7
1635820640000|2021-11-02 02:37:20|2729.8|2723.8|2729.1|2723.1|2729.8|2723.8|2729.1|2723.1|7
1635820650000|2021-11-02 02:37:30|2729.3|2723.3|2729.5|2723.5|2729.9|2723.9|2729.3|2723.3|10
1635820660000|2021-11-02 02:37:40|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1635820680000|2021-11-02 02:38:00|2730.1|2724.1|2727.9|2721.9|2730.5|2724.5|2727.9|2721.9|14
1635820690000|2021-11-02 02:38:10|2727.6|2721.6|2726.1|2720.1|2727.6|2721.6|2726.1|2720.1|17
1635820700000|2021-11-02 02:38:20|2726.6|2720.6|2726.6|2720.6|2727|2721|2726.4|2720.4|6
1635820710000|2021-11-02 02:38:30|2726.9|2720.9|2726.6|2720.6|2727|2721|2726.6|2720.6|4
1635820720000|2021-11-02 02:38:40|2726.9|2720.9|2726.8|2720.8|2727.4|2721.4|2726.6|2720.6|10
1635820730000|2021-11-02 02:38:50|2726.9|2720.9|2727.4|2721.4|2727.4|2721.4|2726.8|2720.8|5
1635820740000|2021-11-02 02:39:00|2727.1|2721.1|2726|2720|2727.1|2721.1|2726|2720|9
1635820750000|2021-11-02 02:39:10|2726.1|2720.1|2726.5|2720.5|2726.9|2720.9|2726|2720|10
1635820760000|2021-11-02 02:39:20|2726.3|2720.3|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|6
1635820770000|2021-11-02 02:39:30|2726.4|2720.4|2726.5|2720.5|2726.9|2720.9|2726|2720|9
1635820780000|2021-11-02 02:39:40|2726.3|2720.3|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|5
1635820790000|2021-11-02 02:39:50|2725.8|2719.8|2725.6|2719.6|2726.4|2720.4|2725.6|2719.6|12
1635820800000|2021-11-02 02:40:00|2725.9|2719.9|2729.1|2723.1|2729.1|2723.1|2725.9|2719.9|21
1635820810000|2021-11-02 02:40:10|2728.9|2722.9|2727.9|2721.9|2728.9|2722.9|2727.4|2721.4|7
1635820820000|2021-11-02 02:40:20|2728.1|2722.1|2728.5|2722.5|2729|2723|2727.9|2721.9|12
1635820830000|2021-11-02 02:40:30|2728.8|2722.8|2729.6|2723.6|2729.6|2723.6|2728.8|2722.8|15
1635820840000|2021-11-02 02:40:40|2729.9|2723.9|2729.5|2723.5|2729.9|2723.9|2729|2723|19
1635820850000|2021-11-02 02:40:50|2729.6|2723.6|2728.1|2722.1|2729.6|2723.6|2727.6|2721.6|9
1635820860000|2021-11-02 02:41:00|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.5|2721.5|5
1635820870000|2021-11-02 02:41:10|2728.1|2722.1|2729.4|2723.4|2729.6|2723.6|2728.1|2722.1|15
1635820880000|2021-11-02 02:41:20|2729.1|2723.1|2729.1|2723.1|2729.6|2723.6|2728.4|2722.4|19
1635820890000|2021-11-02 02:41:30|2729.6|2723.6|2731.1|2725.1|2731.9|2725.9|2729|2723|30
1635820900000|2021-11-02 02:41:40|2731.3|2725.3|2731.1|2725.1|2731.5|2725.5|2730.5|2724.5|13
1635820910000|2021-11-02 02:41:50|2731.6|2725.6|2732.1|2726.1|2732.1|2726.1|2730.9|2724.9|15
1635820920000|2021-11-02 02:42:00|2731.9|2725.9|2731.4|2725.4|2732.3|2726.3|2731.4|2725.4|14
1635820930000|2021-11-02 02:42:10|2731.1|2725.1|2731.6|2725.6|2731.6|2725.6|2730.9|2724.9|11
1635820940000|2021-11-02 02:42:20|2731.5|2725.5|2731.3|2725.3|2731.6|2725.6|2731.3|2725.3|4
1635820950000|2021-11-02 02:42:30|2731|2725|2730.5|2724.5|2731.4|2725.4|2730.5|2724.5|10
1635820960000|2021-11-02 02:42:40|2730.4|2724.4|2731.1|2725.1|2731.1|2725.1|2729.6|2723.6|10
1635820970000|2021-11-02 02:42:50|2731.3|2725.3|2730.5|2724.5|2731.3|2725.3|2730.5|2724.5|5
1635820980000|2021-11-02 02:43:00|2730.6|2724.6|2729|2723|2730.9|2724.9|2729|2723|10
1635820990000|2021-11-02 02:43:10|2729.3|2723.3|2729.4|2723.4|2729.9|2723.9|2729|2723|10
1635821000000|2021-11-02 02:43:20|2729.1|2723.1|2730|2724|2730|2724|2729.1|2723.1|6
1635821010000|2021-11-02 02:43:30|2729.8|2723.8|2729.9|2723.9|2730.1|2724.1|2729.6|2723.6|6
1635821020000|2021-11-02 02:43:40|2729.6|2723.6|2729.5|2723.5|2729.6|2723.6|2729.5|2723.5|2
1635821030000|2021-11-02 02:43:50|2729.6|2723.6|2729.1|2723.1|2729.9|2723.9|2729.1|2723.1|6
1635821040000|2021-11-02 02:44:00|2729.4|2723.4|2729.5|2723.5|2729.5|2723.5|2729.4|2723.4|2
1635821050000|2021-11-02 02:44:10|2729.8|2723.8|2729.4|2723.4|2729.9|2723.9|2729.4|2723.4|4
1635821060000|2021-11-02 02:44:20|2729.5|2723.5|2729.4|2723.4|2730|2724|2729.4|2723.4|10
1635821070000|2021-11-02 02:44:30|2729.1|2723.1|2729|2723|2729.1|2723.1|2729|2723|2
1635821080000|2021-11-02 02:44:40|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.4|2722.4|6
1635821090000|2021-11-02 02:44:50|2728.6|2722.6|2729.5|2723.5|2729.5|2723.5|2728.6|2722.6|5
1635821100000|2021-11-02 02:45:00|2729.4|2723.4|2730.4|2724.4|2730.9|2724.9|2728.9|2722.9|16
1635821110000|2021-11-02 02:45:10|2730.9|2724.9|2730.6|2724.6|2730.9|2724.9|2730.5|2724.5|3
1635821120000|2021-11-02 02:45:20|2730.9|2724.9|2732.5|2726.5|2732.5|2726.5|2730.9|2724.9|9
1635821130000|2021-11-02 02:45:30|2732.1|2726.1|2732.4|2726.4|2733.1|2727.1|2732|2726|20
1635821140000|2021-11-02 02:45:40|2732.3|2726.3|2733.1|2727.1|2733.4|2727.4|2732.3|2726.3|10
1635821150000|2021-11-02 02:45:50|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1635821160000|2021-11-02 02:46:00|2732.4|2726.4|2732.5|2726.5|2733.1|2727.1|2732.3|2726.3|9
1635821170000|2021-11-02 02:46:10|2732.4|2726.4|2731.9|2725.9|2732.4|2726.4|2731.6|2725.6|10
1635821180000|2021-11-02 02:46:20|2731.6|2725.6|2731.5|2725.5|2731.6|2725.6|2731|2725|8
1635821190000|2021-11-02 02:46:30|2731.3|2725.3|2731.5|2725.5|2731.6|2725.6|2731.3|2725.3|3
1635821200000|2021-11-02 02:46:40|2731.3|2725.3|2731.9|2725.9|2732|2726|2730.9|2724.9|10
1635821210000|2021-11-02 02:46:50|2731.6|2725.6|2730.5|2724.5|2731.6|2725.6|2730.5|2724.5|11
1635821220000|2021-11-02 02:47:00|2730.8|2724.8|2730.5|2724.5|2731|2725|2729.9|2723.9|11
1635821230000|2021-11-02 02:47:10|2730.8|2724.8|2731|2725|2731.6|2725.6|2730.8|2724.8|6
1635821240000|2021-11-02 02:47:20|2730.8|2724.8|2730.4|2724.4|2731|2725|2730.4|2724.4|7
1635821250000|2021-11-02 02:47:30|2730.1|2724.1|2729.6|2723.6|2730.4|2724.4|2729.6|2723.6|6
1635821260000|2021-11-02 02:47:40|2729.9|2723.9|2729.4|2723.4|2729.9|2723.9|2729.4|2723.4|4
1635821270000|2021-11-02 02:47:50|2729.3|2723.3|2728.4|2722.4|2729.5|2723.5|2728.4|2722.4|11
1635821280000|2021-11-02 02:48:00|2728.6|2722.6|2731|2725|2731|2725|2728.6|2722.6|13
1635821290000|2021-11-02 02:48:10|2731.1|2725.1|2731.1|2725.1|2731.9|2725.9|2730.9|2724.9|17
1635821300000|2021-11-02 02:48:20|2730.9|2724.9|2731.4|2725.4|2731.9|2725.9|2730.4|2724.4|11
1635821310000|2021-11-02 02:48:30|2731.6|2725.6|2731.4|2725.4|2731.9|2725.9|2730.9|2724.9|11
1635821320000|2021-11-02 02:48:40|2731.1|2725.1|2731.1|2725.1|2731.4|2725.4|2730.9|2724.9|5
1635821330000|2021-11-02 02:48:50|2730.9|2724.9|2730.9|2724.9|2731.4|2725.4|2730.4|2724.4|15
1635821340000|2021-11-02 02:49:00|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|2729.9|2723.9|11
1635821350000|2021-11-02 02:49:10|2731.4|2725.4|2730.9|2724.9|2731.4|2725.4|2730.9|2724.9|3
1635821360000|2021-11-02 02:49:20|2731.1|2725.1|2730.6|2724.6|2732.1|2726.1|2730.1|2724.1|12
1635821370000|2021-11-02 02:49:30|2730.8|2724.8|2730.4|2724.4|2731.4|2725.4|2729.9|2723.9|9
1635821380000|2021-11-02 02:49:40|2730.5|2724.5|2730.4|2724.4|2730.5|2724.5|2730.1|2724.1|4
1635821390000|2021-11-02 02:49:50|2730.1|2724.1|2728.9|2722.9|2730.1|2724.1|2728.9|2722.9|16
1635821400000|2021-11-02 02:50:00|2728.8|2722.8|2729.4|2723.4|2729.9|2723.9|2728.4|2722.4|13
1635821410000|2021-11-02 02:50:10|2729.1|2723.1|2731.4|2725.4|2731.5|2725.5|2728.5|2722.5|20
1635821420000|2021-11-02 02:50:20|2731.1|2725.1|2728.5|2722.5|2732.1|2726.1|2728.5|2722.5|17
1635821430000|2021-11-02 02:50:30|2728.1|2722.1|2728.1|2722.1|2728.8|2722.8|2727.6|2721.6|12
1635821440000|2021-11-02 02:50:40|2727.9|2721.9|2726.9|2720.9|2727.9|2721.9|2726.9|2720.9|10
1635821450000|2021-11-02 02:50:50|2726.6|2720.6|2727.4|2721.4|2727.5|2721.5|2726.6|2720.6|5
1635821460000|2021-11-02 02:51:00|2727.1|2721.1|2726.1|2720.1|2727.1|2721.1|2726.1|2720.1|13
1635821470000|2021-11-02 02:51:10|2725.9|2719.9|2724.4|2718.4|2725.9|2719.9|2724.4|2718.4|10
1635821480000|2021-11-02 02:51:20|2722.6|2716.6|2720.4|2714.4|2722.9|2716.9|2720.4|2714.4|8
1635821490000|2021-11-02 02:51:30|2720.6|2714.6|2721.3|2715.3|2721.9|2715.9|2720.6|2714.6|16
1635821500000|2021-11-02 02:51:40|2721.1|2715.1|2720.6|2714.6|2721.1|2715.1|2720.6|2714.6|10
1635821510000|2021-11-02 02:51:50|2720.9|2714.9|2720.6|2714.6|2721.1|2715.1|2719.6|2713.6|11
1635821520000|2021-11-02 02:52:00|2720.4|2714.4|2721.1|2715.1|2722.1|2716.1|2720.1|2714.1|13
1635821530000|2021-11-02 02:52:10|2720.9|2714.9|2721.1|2715.1|2721.4|2715.4|2720.6|2714.6|10
1635821540000|2021-11-02 02:52:20|2721.4|2715.4|2720.6|2714.6|2721.4|2715.4|2720.4|2714.4|8
1635821550000|2021-11-02 02:52:30|2720.4|2714.4|2718.9|2712.9|2720.4|2714.4|2718.9|2712.9|10
1635821560000|2021-11-02 02:52:40|2718.6|2712.6|2717.6|2711.6|2718.9|2712.9|2717.4|2711.4|11
1635821570000|2021-11-02 02:52:50|2717.4|2711.4|2715.9|2709.9|2717.4|2711.4|2715.9|2709.9|12
1635821580000|2021-11-02 02:53:00|2716.1|2710.1|2717.4|2711.4|2717.4|2711.4|2715.9|2709.9|12
1635821590000|2021-11-02 02:53:10|2717.6|2711.6|2716.8|2710.8|2718.4|2712.4|2716.6|2710.6|13
1635821600000|2021-11-02 02:53:20|2716.6|2710.6|2717.1|2711.1|2717.1|2711.1|2716.6|2710.6|3
1635821610000|2021-11-02 02:53:30|2716.9|2710.9|2715.4|2709.4|2716.9|2710.9|2715.4|2709.4|9
1635821620000|2021-11-02 02:53:40|2715.5|2709.5|2715.6|2709.6|2715.6|2709.6|2714.9|2708.9|13
1635821630000|2021-11-02 02:53:50|2715.4|2709.4|2716.5|2710.5|2716.6|2710.6|2715.4|2709.4|7
1635821640000|2021-11-02 02:54:00|2716.1|2710.1|2718.4|2712.4|2718.6|2712.6|2716.1|2710.1|18
1635821650000|2021-11-02 02:54:10|2718.9|2712.9|2718.9|2712.9|2719.4|2713.4|2717.9|2711.9|15
1635821660000|2021-11-02 02:54:20|2719.4|2713.4|2720.5|2714.5|2720.5|2714.5|2719|2713|16
1635821670000|2021-11-02 02:54:30|2720.4|2714.4|2718.9|2712.9|2720.4|2714.4|2718.5|2712.5|11
1635821680000|2021-11-02 02:54:40|2718.6|2712.6|2717.3|2711.3|2718.6|2712.6|2717.3|2711.3|11
1635821690000|2021-11-02 02:54:50|2717.1|2711.1|2717.1|2711.1|2717.9|2711.9|2717.1|2711.1|8
1635821700000|2021-11-02 02:55:00|2717.4|2711.4|2715.4|2709.4|2717.6|2711.6|2715.4|2709.4|17
1635821710000|2021-11-02 02:55:10|2715.6|2709.6|2716.6|2710.6|2716.9|2710.9|2715.6|2709.6|6
1635821720000|2021-11-02 02:55:20|2716.4|2710.4|2715.3|2709.3|2716.6|2710.6|2715.3|2709.3|14
1635821730000|2021-11-02 02:55:30|2715.4|2709.4|2715.6|2709.6|2716.4|2710.4|2714.8|2708.8|14
1635821740000|2021-11-02 02:55:40|2715.3|2709.3|2714.9|2708.9|2716|2710|2714.9|2708.9|14
1635821750000|2021-11-02 02:55:50|2714.8|2708.8|2714.6|2708.6|2715.5|2709.5|2714.6|2708.6|15
1635821760000|2021-11-02 02:56:00|2714.8|2708.8|2715.6|2709.6|2715.6|2709.6|2714.3|2708.3|11
1635821770000|2021-11-02 02:56:10|2715.9|2709.9|2717|2711|2717.5|2711.5|2715.9|2709.9|19
1635821780000|2021-11-02 02:56:20|2716.9|2710.9|2716.6|2710.6|2717.6|2711.6|2716.6|2710.6|12
1635821790000|2021-11-02 02:56:30|2716.9|2710.9|2718.5|2712.5|2718.6|2712.6|2716.9|2710.9|9
1635821800000|2021-11-02 02:56:40|2718.3|2712.3|2717.5|2711.5|2718.3|2712.3|2717.5|2711.5|5
1635821810000|2021-11-02 02:56:50|2717.3|2711.3|2717.6|2711.6|2718.4|2712.4|2717.1|2711.1|15
1635821820000|2021-11-02 02:57:00|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2716.6|2710.6|7
1635821830000|2021-11-02 02:57:10|2717.1|2711.1|2715.1|2709.1|2717.1|2711.1|2715.1|2709.1|9
1635821840000|2021-11-02 02:57:20|2715.4|2709.4|2715.3|2709.3|2717.1|2711.1|2715.3|2709.3|15
1635821850000|2021-11-02 02:57:30|2714.9|2708.9|2713.9|2707.9|2715.1|2709.1|2713.8|2707.8|16
1635821860000|2021-11-02 02:57:40|2714.1|2708.1|2713.6|2707.6|2715|2709|2712.9|2706.9|15
1635821870000|2021-11-02 02:57:50|2713.4|2707.4|2713.4|2707.4|2713.9|2707.9|2713.4|2707.4|6
1635821880000|2021-11-02 02:58:00|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.1|2707.1|9
1635821890000|2021-11-02 02:58:10|2713.1|2707.1|2713.1|2707.1|2713.3|2707.3|2713.1|2707.1|3
1635821900000|2021-11-02 02:58:20|2713.4|2707.4|2712.6|2706.6|2713.4|2707.4|2712.6|2706.6|10
1635821910000|2021-11-02 02:58:30|2712.4|2706.4|2711.9|2705.9|2712.4|2706.4|2711.6|2705.6|11
1635821920000|2021-11-02 02:58:40|2711.6|2705.6|2712.4|2706.4|2712.4|2706.4|2711.4|2705.4|10
1635821930000|2021-11-02 02:58:50|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2710.9|2704.9|11
1635821940000|2021-11-02 02:59:00|2712.1|2706.1|2711.4|2705.4|2712.1|2706.1|2711.1|2705.1|11
1635821950000|2021-11-02 02:59:10|2711.1|2705.1|2709.9|2703.9|2711.1|2705.1|2709.9|2703.9|5
1635821960000|2021-11-02 02:59:20|2709.4|2703.4|2705.1|2699.1|2709.4|2703.4|2704.8|2698.8|6
1635821970000|2021-11-02 02:59:30|2705.4|2699.4|2705.6|2699.6|2706.1|2700.1|2705.4|2699.4|5
1635821980000|2021-11-02 02:59:40|2705.4|2699.4|2705.9|2699.9|2706.1|2700.1|2705.3|2699.3|5
1635821990000|2021-11-02 02:59:50|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|7
1635822000000|2021-11-02 03:00:00|2705.1|2699.1|2706.1|2700.1|2706.1|2700.1|2705.1|2699.1|10
1635822010000|2021-11-02 03:00:10|2706.4|2700.4|2707.4|2701.4|2707.9|2701.9|2706.4|2700.4|10
1635822020000|2021-11-02 03:00:20|2707.5|2701.5|2706.1|2700.1|2707.9|2701.9|2706.1|2700.1|19
1635822030000|2021-11-02 03:00:30|2705.9|2699.9|2705.4|2699.4|2705.9|2699.9|2705.1|2699.1|9
1635822040000|2021-11-02 03:00:40|2705.1|2699.1|2707.1|2701.1|2707.4|2701.4|2705.1|2699.1|15
1635822050000|2021-11-02 03:00:50|2707|2701|2706.6|2700.6|2707.6|2701.6|2706.6|2700.6|15
1635822060000|2021-11-02 03:01:00|2706.4|2700.4|2707.4|2701.4|2707.4|2701.4|2705.9|2699.9|10
1635822070000|2021-11-02 03:01:10|2707|2701|2706.4|2700.4|2707|2701|2706.4|2700.4|11
1635822080000|2021-11-02 03:01:20|2706|2700|2705.9|2699.9|2706|2700|2705.6|2699.6|12
1635822090000|2021-11-02 03:01:30|2705.8|2699.8|2705.5|2699.5|2705.9|2699.9|2705.1|2699.1|11
1635822100000|2021-11-02 03:01:40|2705.8|2699.8|2705.4|2699.4|2705.9|2699.9|2704.9|2698.9|10
1635822110000|2021-11-02 03:01:50|2705.1|2699.1|2705.1|2699.1|2705.5|2699.5|2705.1|2699.1|18
1635822120000|2021-11-02 03:02:00|2705.4|2699.4|2707.4|2701.4|2707.4|2701.4|2705.1|2699.1|16
1635822130000|2021-11-02 03:02:10|2707.1|2701.1|2707|2701|2707.6|2701.6|2706.9|2700.9|10
1635822140000|2021-11-02 03:02:20|2706.8|2700.8|2706.6|2700.6|2706.8|2700.8|2705.9|2699.9|14
1635822150000|2021-11-02 03:02:30|2706.3|2700.3|2706.3|2700.3|2706.6|2700.6|2705.6|2699.6|15
1635822160000|2021-11-02 03:02:40|2706|2700|2706.6|2700.6|2707.1|2701.1|2706|2700|13
1635822170000|2021-11-02 03:02:50|2706.4|2700.4|2707.1|2701.1|2707.5|2701.5|2706.3|2700.3|12
1635822180000|2021-11-02 03:03:00|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.4|2700.4|6
1635822190000|2021-11-02 03:03:10|2706.4|2700.4|2706.9|2700.9|2707.1|2701.1|2706.4|2700.4|7
1635822200000|2021-11-02 03:03:20|2707.1|2701.1|2707.6|2701.6|2708.4|2702.4|2707.1|2701.1|9
1635822210000|2021-11-02 03:03:30|2707.8|2701.8|2707.9|2701.9|2708.4|2702.4|2707.6|2701.6|10
1635822220000|2021-11-02 03:03:40|2708.1|2702.1|2708.8|2702.8|2708.9|2702.9|2708.1|2702.1|11
1635822230000|2021-11-02 03:03:50|2708.9|2702.9|2709.4|2703.4|2709.6|2703.6|2708.6|2702.6|13
1635822240000|2021-11-02 03:04:00|2709.1|2703.1|2710.6|2704.6|2711.1|2705.1|2709.1|2703.1|9
1635822250000|2021-11-02 03:04:10|2710.8|2704.8|2711.1|2705.1|2711.6|2705.6|2710.8|2704.8|12
1635822260000|2021-11-02 03:04:20|2710.8|2704.8|2710.6|2704.6|2711|2705|2710.1|2704.1|6
1635822270000|2021-11-02 03:04:30|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1635822290000|2021-11-02 03:04:50|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1635822300000|2021-11-02 03:05:00|2710.1|2704.1|2709.1|2703.1|2710.1|2704.1|2708.9|2702.9|7
1635822310000|2021-11-02 03:05:10|2708.9|2702.9|2708.6|2702.6|2709.6|2703.6|2708.6|2702.6|11
1635822320000|2021-11-02 03:05:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2708.6|2702.6|5
1635822330000|2021-11-02 03:05:30|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2708.6|2702.6|7
1635822340000|2021-11-02 03:05:40|2708.9|2702.9|2708.6|2702.6|2710.4|2704.4|2708.6|2702.6|10
1635822350000|2021-11-02 03:05:50|2708.8|2702.8|2708.5|2702.5|2708.9|2702.9|2708.4|2702.4|6
1635822360000|2021-11-02 03:06:00|2708.4|2702.4|2709.5|2703.5|2709.9|2703.9|2708.1|2702.1|17
1635822370000|2021-11-02 03:06:10|2709.3|2703.3|2708.9|2702.9|2710.1|2704.1|2708.9|2702.9|16
1635822380000|2021-11-02 03:06:20|2709|2703|2708|2702|2709|2703|2707.6|2701.6|15
1635822390000|2021-11-02 03:06:30|2707.8|2701.8|2707.9|2701.9|2708.4|2702.4|2707.6|2701.6|16
1635822400000|2021-11-02 03:06:40|2708.1|2702.1|2707.6|2701.6|2708.4|2702.4|2707.6|2701.6|12
1635822410000|2021-11-02 03:06:50|2707.8|2701.8|2707.1|2701.1|2707.8|2701.8|2707|2701|11
1635822420000|2021-11-02 03:07:00|2707.4|2701.4|2707|2701|2707.4|2701.4|2707|2701|10
1635822430000|2021-11-02 03:07:10|2707.1|2701.1|2704.9|2698.9|2707.4|2701.4|2704.4|2698.4|12
1635822440000|2021-11-02 03:07:20|2704.8|2698.8|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|6
1635822450000|2021-11-02 03:07:30|2704.8|2698.8|2705.4|2699.4|2705.4|2699.4|2704.6|2698.6|8
1635822460000|2021-11-02 03:07:40|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.3|2698.3|10
1635822470000|2021-11-02 03:07:50|2705.1|2699.1|2704.4|2698.4|2705.4|2699.4|2704.4|2698.4|8
1635822480000|2021-11-02 03:08:00|2704.1|2698.1|2704.1|2698.1|2704.6|2698.6|2703.9|2697.9|9
1635822490000|2021-11-02 03:08:10|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1635822500000|2021-11-02 03:08:20|2703.4|2697.4|2702.1|2696.1|2703.4|2697.4|2701.9|2695.9|12
1635822510000|2021-11-02 03:08:30|2702.4|2696.4|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|7
1635822520000|2021-11-02 03:08:40|2702.4|2696.4|2701.9|2695.9|2702.6|2696.6|2701.9|2695.9|8
1635822530000|2021-11-02 03:08:50|2702.1|2696.1|2701.9|2695.9|2702.6|2696.6|2701.9|2695.9|5
1635822540000|2021-11-02 03:09:00|2702.1|2696.1|2703.6|2697.6|2703.9|2697.9|2702.1|2696.1|9
1635822550000|2021-11-02 03:09:10|2704.1|2698.1|2703|2697|2704.1|2698.1|2702.1|2696.1|14
1635822560000|2021-11-02 03:09:20|2702.9|2696.9|2702.9|2696.9|2703.4|2697.4|2702.4|2696.4|12
1635822570000|2021-11-02 03:09:30|2702.6|2696.6|2702.6|2696.6|2702.9|2696.9|2702.1|2696.1|12
1635822580000|2021-11-02 03:09:40|2702.9|2696.9|2703.1|2697.1|2703.3|2697.3|2702.4|2696.4|8
1635822590000|2021-11-02 03:09:50|2702.9|2696.9|2702.1|2696.1|2702.9|2696.9|2702.1|2696.1|13
1635822600000|2021-11-02 03:10:00|2701.9|2695.9|2702.8|2696.8|2703.4|2697.4|2701.9|2695.9|17
1635822610000|2021-11-02 03:10:10|2702.6|2696.6|2702.8|2696.8|2702.8|2696.8|2701.6|2695.6|12
1635822620000|2021-11-02 03:10:20|2702.6|2696.6|2702.1|2696.1|2702.9|2696.9|2701.9|2695.9|11
1635822630000|2021-11-02 03:10:30|2702.3|2696.3|2702.8|2696.8|2702.8|2696.8|2702.1|2696.1|17
1635822640000|2021-11-02 03:10:40|2702.6|2696.6|2696|2690|2702.6|2696.6|2695.6|2689.6|11
1635822650000|2021-11-02 03:10:50|2695.6|2689.6|2695.9|2689.9|2696|2690|2695|2689|5
1635822660000|2021-11-02 03:11:00|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|4
1635822670000|2021-11-02 03:11:10|2696.3|2690.3|2695.1|2689.1|2696.4|2690.4|2695.1|2689.1|9
1635822680000|2021-11-02 03:11:20|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1635822690000|2021-11-02 03:11:30|2695|2689|2695|2689|2695.1|2689.1|2695|2689|3
1635822700000|2021-11-02 03:11:40|2694.6|2688.6|2694.4|2688.4|2694.8|2688.8|2694.4|2688.4|4
1635822710000|2021-11-02 03:11:50|2694.1|2688.1|2691.6|2685.6|2694.1|2688.1|2691.6|2685.6|6
1635822720000|2021-11-02 03:12:00|2691.4|2685.4|2690.9|2684.9|2691.4|2685.4|2690.4|2684.4|6
1635822730000|2021-11-02 03:12:10|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.1|2684.1|5
1635822740000|2021-11-02 03:12:20|2690.8|2684.8|2692.4|2686.4|2692.9|2686.9|2690.8|2684.8|9
1635822750000|2021-11-02 03:12:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1635822780000|2021-11-02 03:13:00|2692.4|2686.4|2693.6|2687.6|2693.6|2687.6|2692.4|2686.4|6
1635822790000|2021-11-02 03:13:10|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.9|2686.9|3
1635822800000|2021-11-02 03:13:20|2693.1|2687.1|2695.1|2689.1|2695.4|2689.4|2693.1|2687.1|10
1635822810000|2021-11-02 03:13:30|2695.4|2689.4|2696.1|2690.1|2696.6|2690.6|2695.4|2689.4|6
1635822820000|2021-11-02 03:13:40|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|4
1635822830000|2021-11-02 03:13:50|2696.4|2690.4|2696.9|2690.9|2697.1|2691.1|2696.4|2690.4|9
1635822840000|2021-11-02 03:14:00|2696.6|2690.6|2699.3|2693.3|2699.3|2693.3|2696.6|2690.6|10
1635822850000|2021-11-02 03:14:10|2699.4|2693.4|2700.9|2694.9|2701.1|2695.1|2699.4|2693.4|13
1635822860000|2021-11-02 03:14:20|2700.6|2694.6|2699.4|2693.4|2700.6|2694.6|2698.9|2692.9|8
1635822870000|2021-11-02 03:14:30|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|5
1635822880000|2021-11-02 03:14:40|2698.9|2692.9|2699.6|2693.6|2700.1|2694.1|2698.8|2692.8|12
1635822890000|2021-11-02 03:14:50|2699.9|2693.9|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|4
1635822900000|2021-11-02 03:15:00|2699.4|2693.4|2703.1|2697.1|2703.4|2697.4|2699.1|2693.1|16
1635822910000|2021-11-02 03:15:10|2703.6|2697.6|2702.1|2696.1|2704.4|2698.4|2702.1|2696.1|11
1635822920000|2021-11-02 03:15:20|2698.6|2692.6|2699.9|2693.9|2700.1|2694.1|2698.6|2692.6|5
1635822930000|2021-11-02 03:15:30|2700.3|2694.3|2700.6|2694.6|2700.8|2694.8|2700.3|2694.3|4
1635822940000|2021-11-02 03:15:40|2700.9|2694.9|2699.6|2693.6|2700.9|2694.9|2699.6|2693.6|3
1635822950000|2021-11-02 03:15:50|2699.9|2693.9|2702.4|2696.4|2702.9|2696.9|2699.9|2693.9|7
1635822960000|2021-11-02 03:16:00|2701.6|2695.6|2701.1|2695.1|2701.6|2695.6|2701.1|2695.1|2
1635822980000|2021-11-02 03:16:20|2701.4|2695.4|2701|2695|2701.6|2695.6|2701|2695|5
1635822990000|2021-11-02 03:16:30|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1635823000000|2021-11-02 03:16:40|2700.3|2694.3|2699.9|2693.9|2700.3|2694.3|2699.9|2693.9|2
1635823030000|2021-11-02 03:17:10|2699.5|2693.5|2696.6|2690.6|2699.5|2693.5|2696.6|2690.6|6
1635823040000|2021-11-02 03:17:20|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1635823050000|2021-11-02 03:17:30|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|3
1635823070000|2021-11-02 03:17:50|2696.6|2690.6|2696.5|2690.5|2696.6|2690.6|2696.5|2690.5|2
1635823080000|2021-11-02 03:18:00|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1635823090000|2021-11-02 03:18:10|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1635823120000|2021-11-02 03:18:40|2696.1|2690.1|2697.9|2691.9|2698.6|2692.6|2696.1|2690.1|5
1635823130000|2021-11-02 03:18:50|2697.6|2691.6|2696.4|2690.4|2697.6|2691.6|2696.4|2690.4|3
1635823140000|2021-11-02 03:19:00|2696.5|2690.5|2698.1|2692.1|2698.1|2692.1|2696.5|2690.5|7
1635823150000|2021-11-02 03:19:10|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.9|2691.9|3
1635823170000|2021-11-02 03:19:30|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1635823180000|2021-11-02 03:19:40|2697.9|2691.9|2697.4|2691.4|2699|2693|2697.1|2691.1|6
1635823190000|2021-11-02 03:19:50|2697.5|2691.5|2698.1|2692.1|2698.1|2692.1|2697.5|2691.5|3
1635823200000|2021-11-02 03:20:00|2698.4|2692.4|2699|2693|2699.1|2693.1|2698.4|2692.4|7
1635823210000|2021-11-02 03:20:10|2699.9|2693.9|2701.4|2695.4|2701.4|2695.4|2699.4|2693.4|11
1635823220000|2021-11-02 03:20:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1635823230000|2021-11-02 03:20:30|2701.4|2695.4|2702.8|2696.8|2703.1|2697.1|2701.4|2695.4|12
1635823240000|2021-11-02 03:20:40|2702.6|2696.6|2703.6|2697.6|2703.9|2697.9|2702.6|2696.6|13
1635823250000|2021-11-02 03:20:50|2703.1|2697.1|2703.9|2697.9|2704.3|2698.3|2703|2697|11
1635823260000|2021-11-02 03:21:00|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|2
1635823280000|2021-11-02 03:21:20|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|2
1635823290000|2021-11-02 03:21:30|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|6
1635823300000|2021-11-02 03:21:40|2702.6|2696.6|2701.1|2695.1|2702.6|2696.6|2701|2695|7
1635823310000|2021-11-02 03:21:50|2701.4|2695.4|2702.1|2696.1|2702.4|2696.4|2701.4|2695.4|4
1635823320000|2021-11-02 03:22:00|2701.9|2695.9|2700.6|2694.6|2701.9|2695.9|2700.6|2694.6|4
1635823330000|2021-11-02 03:22:10|2700.5|2694.5|2700.1|2694.1|2700.5|2694.5|2700.1|2694.1|3
1635823350000|2021-11-02 03:22:30|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1635823390000|2021-11-02 03:23:10|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1635823400000|2021-11-02 03:23:20|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1635823410000|2021-11-02 03:23:30|2700.4|2694.4|2698.6|2692.6|2700.4|2694.4|2698.6|2692.6|6
1635823420000|2021-11-02 03:23:40|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|3
1635823440000|2021-11-02 03:24:00|2698.5|2692.5|2700.9|2694.9|2700.9|2694.9|2698.5|2692.5|4
1635823450000|2021-11-02 03:24:10|2701.1|2695.1|2700.8|2694.8|2701.6|2695.6|2700.8|2694.8|8
1635823460000|2021-11-02 03:24:20|2700.6|2694.6|2699.3|2693.3|2700.6|2694.6|2699.3|2693.3|12
1635823470000|2021-11-02 03:24:30|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1635823480000|2021-11-02 03:24:40|2699.3|2693.3|2697.8|2691.8|2699.4|2693.4|2697.8|2691.8|7
1635823490000|2021-11-02 03:24:50|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.3|2691.3|4
1635823500000|2021-11-02 03:25:00|2697.1|2691.1|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|2
1635823520000|2021-11-02 03:25:20|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1635823540000|2021-11-02 03:25:40|2696.6|2690.6|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|3
1635823550000|2021-11-02 03:25:50|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.9|2689.9|2
1635823560000|2021-11-02 03:26:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.1|2689.1|6
1635823570000|2021-11-02 03:26:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1635823590000|2021-11-02 03:26:30|2695.3|2689.3|2695.3|2689.3|2695.4|2689.4|2695.1|2689.1|5
1635823600000|2021-11-02 03:26:40|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1635823610000|2021-11-02 03:26:50|2695.3|2689.3|2695.1|2689.1|2695.3|2689.3|2695.1|2689.1|2
1635823620000|2021-11-02 03:27:00|2695.3|2689.3|2695.6|2689.6|2695.6|2689.6|2695.3|2689.3|3
1635823660000|2021-11-02 03:27:40|2695.5|2689.5|2695.1|2689.1|2695.5|2689.5|2695.1|2689.1|2
1635823680000|2021-11-02 03:28:00|2694.9|2688.9|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|2
1635823690000|2021-11-02 03:28:10|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|2
1635823700000|2021-11-02 03:28:20|2693.6|2687.6|2691.9|2685.9|2693.6|2687.6|2691.9|2685.9|4
1635823730000|2021-11-02 03:28:50|2691.8|2685.8|2690.9|2684.9|2691.8|2685.8|2690.9|2684.9|7
1635823740000|2021-11-02 03:29:00|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.1|2684.1|8
1635823750000|2021-11-02 03:29:10|2691.3|2685.3|2692.5|2686.5|2692.5|2686.5|2691.3|2685.3|6
1635823770000|2021-11-02 03:29:30|2692.8|2686.8|2693.1|2687.1|2693.1|2687.1|2692.8|2686.8|3
1635823780000|2021-11-02 03:29:40|2693|2687|2692.5|2686.5|2693.1|2687.1|2692.5|2686.5|6
1635823830000|2021-11-02 03:30:30|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1635823850000|2021-11-02 03:30:50|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1635823870000|2021-11-02 03:31:10|2692|2686|2692|2686|2692|2686|2692|2686|1
1635823980000|2021-11-02 03:33:00|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1635824230000|2021-11-02 03:37:10|2692.4|2686.4|2693.3|2687.3|2693.3|2687.3|2692.4|2686.4|2
1635824280000|2021-11-02 03:38:00|2693.5|2687.5|2693.8|2687.8|2693.8|2687.8|2693.5|2687.5|2
1635824340000|2021-11-02 03:39:00|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1635824370000|2021-11-02 03:39:30|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1635824400000|2021-11-02 03:40:00|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|3
1635824410000|2021-11-02 03:40:10|2695|2689|2695|2689|2695|2689|2695|2689|1
1635824460000|2021-11-02 03:41:00|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1635824470000|2021-11-02 03:41:10|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1635824500000|2021-11-02 03:41:40|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1635824520000|2021-11-02 03:42:00|2696.1|2690.1|2697.1|2691.1|2697.1|2691.1|2696.1|2690.1|2
1635824560000|2021-11-02 03:42:40|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|3
1635824580000|2021-11-02 03:43:00|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1635824630000|2021-11-02 03:43:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1635824690000|2021-11-02 03:44:50|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1635824800000|2021-11-02 03:46:40|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1635824910000|2021-11-02 03:48:30|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1635824960000|2021-11-02 03:49:20|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1635825420000|2021-11-02 03:57:00|2696.8|2690.8|2696.9|2690.9|2696.9|2690.9|2696.8|2690.8|2
1635825470000|2021-11-02 03:57:50|2697|2691|2697|2691|2697|2691|2697|2691|1
1635825630000|2021-11-02 04:00:30|2697.3|2691.3|2697.6|2691.6|2697.6|2691.6|2697.3|2691.3|2
1635825670000|2021-11-02 04:01:10|2698.6|2692.6|2700.4|2694.4|2700.4|2694.4|2698.6|2692.6|2
1635825680000|2021-11-02 04:01:20|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1635825730000|2021-11-02 04:02:10|2700|2694|2700|2694|2700|2694|2700|2694|1
1635825890000|2021-11-02 04:04:50|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1635825900000|2021-11-02 04:05:00|2699.6|2693.6|2697|2691|2699.6|2693.6|2697|2691|2
1635825960000|2021-11-02 04:06:00|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2695.9|2689.9|3
1635826280000|2021-11-02 04:11:20|2696.9|2690.9|2697.6|2691.6|2697.6|2691.6|2696.9|2690.9|2
1635826310000|2021-11-02 04:11:50|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1635826340000|2021-11-02 04:12:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1635826480000|2021-11-02 04:14:40|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1635826580000|2021-11-02 04:16:20|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1635826690000|2021-11-02 04:18:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1635826710000|2021-11-02 04:18:30|2697.3|2691.3|2697.6|2691.6|2697.6|2691.6|2697.3|2691.3|2
1635826760000|2021-11-02 04:19:20|2697.4|2691.4|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|2
1635826840000|2021-11-02 04:20:40|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1635827100000|2021-11-02 04:25:00|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1635827270000|2021-11-02 04:27:50|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1635827430000|2021-11-02 04:30:30|2696.1|2690.1|2692.9|2686.9|2696.1|2690.1|2692.9|2686.9|4
1635827470000|2021-11-02 04:31:10|2691.9|2685.9|2693|2687|2693|2687|2691.9|2685.9|2
1635827530000|2021-11-02 04:32:10|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1635827550000|2021-11-02 04:32:30|2693.5|2687.5|2693.6|2687.6|2693.6|2687.6|2693.5|2687.5|2
1635827590000|2021-11-02 04:33:10|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1635827710000|2021-11-02 04:35:10|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1635828040000|2021-11-02 04:40:40|2694.4|2688.4|2695.9|2689.9|2695.9|2689.9|2694.4|2688.4|2
1635828080000|2021-11-02 04:41:20|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1635828090000|2021-11-02 04:41:30|2696.4|2690.4|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|3
1635828100000|2021-11-02 04:41:40|2696.6|2690.6|2697|2691|2697|2691|2696.6|2690.6|2
1635828120000|2021-11-02 04:42:00|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1635828150000|2021-11-02 04:42:30|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1635828160000|2021-11-02 04:42:40|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1635828190000|2021-11-02 04:43:10|2697.6|2691.6|2698.4|2692.4|2698.4|2692.4|2697.6|2691.6|2
1635828280000|2021-11-02 04:44:40|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1635828340000|2021-11-02 04:45:40|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1635828350000|2021-11-02 04:45:50|2698|2692|2697.8|2691.8|2698|2692|2697.8|2691.8|2
1635828390000|2021-11-02 04:46:30|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1635828400000|2021-11-02 04:46:40|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|2
1635828420000|2021-11-02 04:47:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635828480000|2021-11-02 04:48:00|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1635828590000|2021-11-02 04:49:50|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635828600000|2021-11-02 04:50:00|2698|2692|2698|2692|2698|2692|2698|2692|1
1635828650000|2021-11-02 04:50:50|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1635828730000|2021-11-02 04:52:10|2698|2692|2698|2692|2698|2692|2698|2692|1
1635828750000|2021-11-02 04:52:30|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1635828910000|2021-11-02 04:55:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1635828920000|2021-11-02 04:55:20|2698|2692|2698|2692|2698|2692|2698|2692|1
1635828950000|2021-11-02 04:55:50|2698.3|2692.3|2698.6|2692.6|2698.6|2692.6|2698.3|2692.3|2
1635828960000|2021-11-02 04:56:00|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1635829020000|2021-11-02 04:57:00|2698.6|2692.6|2697.3|2691.3|2698.6|2692.6|2697.3|2691.3|2
1635829060000|2021-11-02 04:57:40|2696.9|2690.9|2697|2691|2697|2691|2696.9|2690.9|2
1635829070000|2021-11-02 04:57:50|2696.8|2690.8|2696.9|2690.9|2696.9|2690.9|2696.8|2690.8|2
1635829080000|2021-11-02 04:58:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1635829090000|2021-11-02 04:58:10|2697.1|2691.1|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|2
1635829120000|2021-11-02 04:58:40|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1635829140000|2021-11-02 04:59:00|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1635829170000|2021-11-02 04:59:30|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1635829180000|2021-11-02 04:59:40|2696|2690|2696|2690|2696|2690|2696|2690|1
1635829230000|2021-11-02 05:00:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1635829270000|2021-11-02 05:01:10|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1635829280000|2021-11-02 05:01:20|2696|2690|2696|2690|2696|2690|2696|2690|1
1635829290000|2021-11-02 05:01:30|2696.3|2690.3|2696.4|2690.4|2696.4|2690.4|2696.3|2690.3|2
1635829350000|2021-11-02 05:02:30|2696.1|2690.1|2696|2690|2696.1|2690.1|2696|2690|2
1635829370000|2021-11-02 05:02:50|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1635829380000|2021-11-02 05:03:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1635829440000|2021-11-02 05:04:00|2696.5|2690.5|2697|2691|2697|2691|2696.5|2690.5|2
1635829450000|2021-11-02 05:04:10|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1635829600000|2021-11-02 05:06:40|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1635829710000|2021-11-02 05:08:30|2698.1|2692.1|2698.9|2692.9|2698.9|2692.9|2698.1|2692.1|4
1635829720000|2021-11-02 05:08:40|2699.4|2693.4|2701.1|2695.1|2701.1|2695.1|2699.4|2693.4|3
1635829730000|2021-11-02 05:08:50|2700.3|2694.3|2701|2695|2701|2695|2700.3|2694.3|2
1635829750000|2021-11-02 05:09:10|2701.3|2695.3|2701.9|2695.9|2701.9|2695.9|2701.3|2695.3|2
1635829820000|2021-11-02 05:10:20|2701.4|2695.4|2703.6|2697.6|2703.6|2697.6|2701.4|2695.4|4
1635829840000|2021-11-02 05:10:40|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1635829850000|2021-11-02 05:10:50|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1635830030000|2021-11-02 05:13:50|2702|2696|2701.4|2695.4|2702|2696|2701.4|2695.4|2
1635830040000|2021-11-02 05:14:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1635830100000|2021-11-02 05:15:00|2700.4|2694.4|2699.9|2693.9|2700.4|2694.4|2699.9|2693.9|2
1635830270000|2021-11-02 05:17:50|2700.4|2694.4|2701.3|2695.3|2701.3|2695.3|2700.4|2694.4|2
1635830330000|2021-11-02 05:18:50|2700.4|2694.4|2699.6|2693.6|2700.4|2694.4|2699.6|2693.6|2
1635830480000|2021-11-02 05:21:20|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1635830620000|2021-11-02 05:23:40|2698.8|2692.8|2698.4|2692.4|2698.8|2692.8|2698.4|2692.4|2
1635830690000|2021-11-02 05:24:50|2698.1|2692.1|2697|2691|2698.1|2692.1|2697|2691|5
1635830700000|2021-11-02 05:25:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1635830730000|2021-11-02 05:25:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1635830750000|2021-11-02 05:25:50|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1635830830000|2021-11-02 05:27:10|2695.9|2689.9|2696.6|2690.6|2696.6|2690.6|2695.9|2689.9|2
1635830850000|2021-11-02 05:27:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1635830870000|2021-11-02 05:27:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1635830880000|2021-11-02 05:28:00|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1635830890000|2021-11-02 05:28:10|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1635830920000|2021-11-02 05:28:40|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1635831000000|2021-11-02 05:30:00|2696|2690|2695.1|2689.1|2696|2690|2693.6|2687.6|12
1635831010000|2021-11-02 05:30:10|2695|2689|2694.5|2688.5|2695.1|2689.1|2694.5|2688.5|16
1635831020000|2021-11-02 05:30:20|2693.6|2687.6|2689.1|2683.1|2694.9|2688.9|2689.1|2683.1|23
1635831030000|2021-11-02 05:30:30|2688.6|2682.6|2684.3|2678.3|2688.6|2682.6|2684|2678|15
1635831040000|2021-11-02 05:30:40|2683.9|2677.9|2681.4|2675.4|2683.9|2677.9|2681.4|2675.4|17
1635831050000|2021-11-02 05:30:50|2681.1|2675.1|2676.1|2670.1|2681.1|2675.1|2675.9|2669.9|18
1635831060000|2021-11-02 05:31:00|2675.6|2669.6|2682.9|2676.9|2682.9|2676.9|2675.4|2669.4|21
1635831070000|2021-11-02 05:31:10|2682.6|2676.6|2680.4|2674.4|2682.6|2676.6|2680.4|2674.4|10
1635831080000|2021-11-02 05:31:20|2680.6|2674.6|2678.6|2672.6|2680.6|2674.6|2677.1|2671.1|27
1635831090000|2021-11-02 05:31:30|2678.9|2672.9|2678.6|2672.6|2679.6|2673.6|2678.6|2672.6|13
1635831100000|2021-11-02 05:31:40|2677.6|2671.6|2676.4|2670.4|2677.6|2671.6|2676.1|2670.1|10
1635831110000|2021-11-02 05:31:50|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.9|2669.9|4
1635831120000|2021-11-02 05:32:00|2675.6|2669.6|2679.5|2673.5|2679.5|2673.5|2675.3|2669.3|13
1635831130000|2021-11-02 05:32:10|2679.6|2673.6|2682.9|2676.9|2683.4|2677.4|2679.4|2673.4|13
1635831140000|2021-11-02 05:32:20|2682.8|2676.8|2681|2675|2682.8|2676.8|2679.4|2673.4|10
1635831150000|2021-11-02 05:32:30|2681.5|2675.5|2682.1|2676.1|2682.6|2676.6|2680.6|2674.6|14
1635831160000|2021-11-02 05:32:40|2681.9|2675.9|2680.1|2674.1|2681.9|2675.9|2680.1|2674.1|7
1635831170000|2021-11-02 05:32:50|2680.4|2674.4|2678.9|2672.9|2681.1|2675.1|2678.9|2672.9|26
1635831180000|2021-11-02 05:33:00|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.4|2672.4|9
1635831190000|2021-11-02 05:33:10|2678.6|2672.6|2678.6|2672.6|2679.3|2673.3|2677.1|2671.1|20
1635831200000|2021-11-02 05:33:20|2678.5|2672.5|2678.6|2672.6|2678.9|2672.9|2676.6|2670.6|8
1635831210000|2021-11-02 05:33:30|2678.8|2672.8|2676.4|2670.4|2678.8|2672.8|2676.1|2670.1|17
1635831220000|2021-11-02 05:33:40|2676.9|2670.9|2678.1|2672.1|2678.4|2672.4|2676.9|2670.9|6
1635831230000|2021-11-02 05:33:50|2677.9|2671.9|2670.5|2664.5|2677.9|2671.9|2670.4|2664.4|22
1635831240000|2021-11-02 05:34:00|2671.8|2665.8|2664.9|2658.9|2671.8|2665.8|2664.6|2658.6|20
1635831250000|2021-11-02 05:34:10|2664.6|2658.6|2668.5|2662.5|2668.5|2662.5|2663.8|2657.8|23
1635831260000|2021-11-02 05:34:20|2668.9|2662.9|2670.9|2664.9|2670.9|2664.9|2668.9|2662.9|4
1635831270000|2021-11-02 05:34:30|2670.5|2664.5|2668.5|2662.5|2670.5|2664.5|2668.1|2662.1|19
1635831280000|2021-11-02 05:34:40|2668.9|2662.9|2670.8|2664.8|2671.4|2665.4|2668.8|2662.8|19
1635831290000|2021-11-02 05:34:50|2670.4|2664.4|2668.1|2662.1|2670.4|2664.4|2667.9|2661.9|11
1635831300000|2021-11-02 05:35:00|2668.3|2662.3|2670.9|2664.9|2671.1|2665.1|2668.3|2662.3|11
1635831310000|2021-11-02 05:35:10|2671.3|2665.3|2672.4|2666.4|2673.3|2667.3|2671.1|2665.1|16
1635831320000|2021-11-02 05:35:20|2672.1|2666.1|2669.6|2663.6|2672.1|2666.1|2669.6|2663.6|16
1635831330000|2021-11-02 05:35:30|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2667.8|2661.8|9
1635831340000|2021-11-02 05:35:40|2670|2664|2671.4|2665.4|2671.4|2665.4|2670|2664|3
1635831350000|2021-11-02 05:35:50|2671.3|2665.3|2669.9|2663.9|2671.3|2665.3|2669.8|2663.8|6
1635831360000|2021-11-02 05:36:00|2670.1|2664.1|2674.6|2668.6|2674.9|2668.9|2670.1|2664.1|17
1635831370000|2021-11-02 05:36:10|2674.5|2668.5|2675.4|2669.4|2675.4|2669.4|2674.3|2668.3|10
1635831380000|2021-11-02 05:36:20|2675.6|2669.6|2676.1|2670.1|2678.9|2672.9|2675.6|2669.6|10
1635831390000|2021-11-02 05:36:30|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1635831400000|2021-11-02 05:36:40|2676|2670|2678.6|2672.6|2678.6|2672.6|2676|2670|10
1635831410000|2021-11-02 05:36:50|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1635831420000|2021-11-02 05:37:00|2678.3|2672.3|2672.6|2666.6|2678.3|2672.3|2672.6|2666.6|11
1635831430000|2021-11-02 05:37:10|2672.5|2666.5|2671.9|2665.9|2672.5|2666.5|2671.4|2665.4|6
1635831440000|2021-11-02 05:37:20|2671.6|2665.6|2671.9|2665.9|2671.9|2665.9|2671.4|2665.4|6
1635831450000|2021-11-02 05:37:30|2672|2666|2675.6|2669.6|2675.6|2669.6|2672|2666|9
1635831460000|2021-11-02 05:37:40|2676.3|2670.3|2676.9|2670.9|2677.1|2671.1|2676.3|2670.3|3
1635831470000|2021-11-02 05:37:50|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|3
1635831480000|2021-11-02 05:38:00|2676.8|2670.8|2678.6|2672.6|2678.6|2672.6|2676.8|2670.8|7
1635831490000|2021-11-02 05:38:10|2678.8|2672.8|2681.5|2675.5|2681.9|2675.9|2678.8|2672.8|14
1635831500000|2021-11-02 05:38:20|2681.6|2675.6|2682.6|2676.6|2683.1|2677.1|2681.3|2675.3|12
1635831510000|2021-11-02 05:38:30|2682.9|2676.9|2682.3|2676.3|2682.9|2676.9|2680.4|2674.4|13
1635831520000|2021-11-02 05:38:40|2682|2676|2681.9|2675.9|2682.3|2676.3|2681.6|2675.6|6
1635831530000|2021-11-02 05:38:50|2681.6|2675.6|2681.1|2675.1|2681.6|2675.6|2680.9|2674.9|4
1635831540000|2021-11-02 05:39:00|2681.4|2675.4|2683.1|2677.1|2683.4|2677.4|2681.4|2675.4|9
1635831550000|2021-11-02 05:39:10|2683.4|2677.4|2687.6|2681.6|2687.6|2681.6|2683.4|2677.4|8
1635831560000|2021-11-02 05:39:20|2687.8|2681.8|2688.9|2682.9|2689.6|2683.6|2687.8|2681.8|5
1635831570000|2021-11-02 05:39:30|2689.4|2683.4|2691|2685|2691|2685|2689.4|2683.4|6
1635831580000|2021-11-02 05:39:40|2691.1|2685.1|2688.3|2682.3|2691.1|2685.1|2688.1|2682.1|8
1635831590000|2021-11-02 05:39:50|2688.1|2682.1|2686.4|2680.4|2688.1|2682.1|2686.1|2680.1|5
1635831600000|2021-11-02 05:40:00|2686.6|2680.6|2689.6|2683.6|2689.9|2683.9|2686.6|2680.6|10
1635831610000|2021-11-02 05:40:10|2689.9|2683.9|2691.1|2685.1|2691.4|2685.4|2689.9|2683.9|9
1635831620000|2021-11-02 05:40:20|2691.3|2685.3|2692.5|2686.5|2692.5|2686.5|2691.3|2685.3|6
1635831630000|2021-11-02 05:40:30|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1635831640000|2021-11-02 05:40:40|2692.9|2686.9|2690|2684|2692.9|2686.9|2689.6|2683.6|7
1635831650000|2021-11-02 05:40:50|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.5|2683.5|6
1635831660000|2021-11-02 05:41:00|2690.8|2684.8|2690.1|2684.1|2690.8|2684.8|2690|2684|6
1635831670000|2021-11-02 05:41:10|2690.4|2684.4|2687.9|2681.9|2690.6|2684.6|2687.9|2681.9|9
1635831680000|2021-11-02 05:41:20|2687.4|2681.4|2686.4|2680.4|2687.4|2681.4|2686.4|2680.4|2
1635831690000|2021-11-02 05:41:30|2686.1|2680.1|2685.4|2679.4|2686.1|2680.1|2685.4|2679.4|3
1635831700000|2021-11-02 05:41:40|2685.6|2679.6|2689.4|2683.4|2690.5|2684.5|2683.9|2677.9|19
1635831710000|2021-11-02 05:41:50|2689.3|2683.3|2687.9|2681.9|2689.3|2683.3|2687.4|2681.4|7
1635831720000|2021-11-02 05:42:00|2688.6|2682.6|2692.8|2686.8|2692.8|2686.8|2688.6|2682.6|14
1635831730000|2021-11-02 05:42:10|2692.3|2686.3|2693.4|2687.4|2693.8|2687.8|2692.1|2686.1|10
1635831740000|2021-11-02 05:42:20|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|6
1635831750000|2021-11-02 05:42:30|2693|2687|2693.5|2687.5|2694.1|2688.1|2693|2687|7
1635831760000|2021-11-02 05:42:40|2693.4|2687.4|2695.9|2689.9|2695.9|2689.9|2693.4|2687.4|5
1635831770000|2021-11-02 05:42:50|2696.1|2690.1|2697.8|2691.8|2697.9|2691.9|2696.1|2690.1|8
1635831780000|2021-11-02 05:43:00|2698|2692|2703.6|2697.6|2703.8|2697.8|2698|2692|17
1635831790000|2021-11-02 05:43:10|2703.8|2697.8|2702.4|2696.4|2706.8|2700.8|2700.8|2694.8|23
1635831800000|2021-11-02 05:43:20|2702.1|2696.1|2704.9|2698.9|2704.9|2698.9|2702.1|2696.1|8
1635831820000|2021-11-02 05:43:40|2704.6|2698.6|2704.5|2698.5|2704.9|2698.9|2704.5|2698.5|7
1635831830000|2021-11-02 05:43:50|2703.6|2697.6|2704.4|2698.4|2704.6|2698.6|2703.6|2697.6|7
1635831840000|2021-11-02 05:44:00|2705.3|2699.3|2705.8|2699.8|2706|2700|2705.3|2699.3|6
1635831850000|2021-11-02 05:44:10|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1635831860000|2021-11-02 05:44:20|2705.8|2699.8|2706.9|2700.9|2707.1|2701.1|2705.8|2699.8|5
1635831870000|2021-11-02 05:44:30|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.3|2700.3|3
1635831900000|2021-11-02 05:45:00|2706.9|2700.9|2707.9|2701.9|2707.9|2701.9|2706.9|2700.9|4
1635831910000|2021-11-02 05:45:10|2708|2702|2709.6|2703.6|2709.6|2703.6|2707.9|2701.9|9
1635831920000|2021-11-02 05:45:20|2709.9|2703.9|2712.8|2706.8|2712.8|2706.8|2709.9|2703.9|5
1635831930000|2021-11-02 05:45:30|2712.6|2706.6|2710.1|2704.1|2713|2707|2710.1|2704.1|7
1635831940000|2021-11-02 05:45:40|2709.9|2703.9|2710.6|2704.6|2710.6|2704.6|2709.9|2703.9|4
1635831950000|2021-11-02 05:45:50|2710.9|2704.9|2709.6|2703.6|2710.9|2704.9|2709.6|2703.6|5
1635831960000|2021-11-02 05:46:00|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2706.5|2700.5|10
1635831970000|2021-11-02 05:46:10|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|3
1635831980000|2021-11-02 05:46:20|2708.6|2702.6|2709.9|2703.9|2709.9|2703.9|2707.4|2701.4|12
1635831990000|2021-11-02 05:46:30|2710.4|2704.4|2713.4|2707.4|2713.9|2707.9|2710.4|2704.4|11
1635832010000|2021-11-02 05:46:50|2713.5|2707.5|2713.9|2707.9|2713.9|2707.9|2713.1|2707.1|8
1635832020000|2021-11-02 05:47:00|2714|2708|2714|2708|2714|2708|2714|2708|1
1635832030000|2021-11-02 05:47:10|2714.8|2708.8|2716.4|2710.4|2716.4|2710.4|2714.8|2708.8|3
1635832040000|2021-11-02 05:47:20|2716.3|2710.3|2715.3|2709.3|2716.5|2710.5|2714.4|2708.4|11
1635832050000|2021-11-02 05:47:30|2715.5|2709.5|2715.4|2709.4|2715.5|2709.5|2714.9|2708.9|7
1635832060000|2021-11-02 05:47:40|2715.5|2709.5|2715.4|2709.4|2715.5|2709.5|2714.4|2708.4|12
1635832070000|2021-11-02 05:47:50|2715.6|2709.6|2717|2711|2717|2711|2715.4|2709.4|8
1635832080000|2021-11-02 05:48:00|2717.1|2711.1|2720.6|2714.6|2720.6|2714.6|2717.1|2711.1|8
1635832090000|2021-11-02 05:48:10|2720.4|2714.4|2718.5|2712.5|2722.4|2716.4|2718.5|2712.5|18
1635832100000|2021-11-02 05:48:20|2719.1|2713.1|2714.1|2708.1|2719.1|2713.1|2713.6|2707.6|22
1635832110000|2021-11-02 05:48:30|2713.6|2707.6|2713.4|2707.4|2714.1|2708.1|2713.1|2707.1|11
1635832120000|2021-11-02 05:48:40|2712.9|2706.9|2712.4|2706.4|2713.3|2707.3|2712.4|2706.4|6
1635832130000|2021-11-02 05:48:50|2712.1|2706.1|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|3
1635832140000|2021-11-02 05:49:00|2712|2706|2712.4|2706.4|2712.4|2706.4|2711.4|2705.4|9
1635832150000|2021-11-02 05:49:10|2712.6|2706.6|2713.6|2707.6|2713.9|2707.9|2712.6|2706.6|9
1635832160000|2021-11-02 05:49:20|2713.5|2707.5|2711.1|2705.1|2713.5|2707.5|2711.1|2705.1|10
1635832170000|2021-11-02 05:49:30|2711|2705|2710.1|2704.1|2711.4|2705.4|2710|2704|11
1635832180000|2021-11-02 05:49:40|2710|2704|2709.8|2703.8|2710|2704|2709.1|2703.1|8
1635832190000|2021-11-02 05:49:50|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1635832200000|2021-11-02 05:50:00|2710.6|2704.6|2710.9|2704.9|2713.4|2707.4|2710.5|2704.5|15
1635832210000|2021-11-02 05:50:10|2711.1|2705.1|2710.6|2704.6|2712.5|2706.5|2710.6|2704.6|12
1635832220000|2021-11-02 05:50:20|2710.4|2704.4|2711.4|2705.4|2711.4|2705.4|2710.4|2704.4|8
1635832230000|2021-11-02 05:50:30|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1635832240000|2021-11-02 05:50:40|2710.6|2704.6|2711.1|2705.1|2711.4|2705.4|2710.6|2704.6|5
1635832250000|2021-11-02 05:50:50|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1635832260000|2021-11-02 05:51:00|2711.1|2705.1|2712.9|2706.9|2713.3|2707.3|2710.6|2704.6|14
1635832270000|2021-11-02 05:51:10|2712.6|2706.6|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|4
1635832280000|2021-11-02 05:51:20|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1635832290000|2021-11-02 05:51:30|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1635832300000|2021-11-02 05:51:40|2713.1|2707.1|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|5
1635832310000|2021-11-02 05:51:50|2712.9|2706.9|2717.1|2711.1|2717.1|2711.1|2712.8|2706.8|10
1635832320000|2021-11-02 05:52:00|2717|2711|2717|2711|2717|2711|2717|2711|1
1635832330000|2021-11-02 05:52:10|2716.9|2710.9|2715.9|2709.9|2717.1|2711.1|2715.1|2709.1|10
1635832340000|2021-11-02 05:52:20|2715.8|2709.8|2715.9|2709.9|2716.9|2710.9|2715.6|2709.6|10
1635832350000|2021-11-02 05:52:30|2715.5|2709.5|2715.6|2709.6|2715.6|2709.6|2715.5|2709.5|4
1635832360000|2021-11-02 05:52:40|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1635832370000|2021-11-02 05:52:50|2715|2709|2714.8|2708.8|2715.1|2709.1|2714.6|2708.6|11
1635832380000|2021-11-02 05:53:00|2715.1|2709.1|2715.1|2709.1|2715.3|2709.3|2714.9|2708.9|7
1635832390000|2021-11-02 05:53:10|2714.9|2708.9|2714.1|2708.1|2714.9|2708.9|2714.1|2708.1|7
1635832400000|2021-11-02 05:53:20|2713.9|2707.9|2712.1|2706.1|2713.9|2707.9|2712.1|2706.1|2
1635832410000|2021-11-02 05:53:30|2712|2706|2712|2706|2712|2706|2712|2706|1
1635832420000|2021-11-02 05:53:40|2711.1|2705.1|2712.1|2706.1|2712.1|2706.1|2711.1|2705.1|4
1635832430000|2021-11-02 05:53:50|2712.4|2706.4|2713.8|2707.8|2713.8|2707.8|2712.3|2706.3|5
1635832440000|2021-11-02 05:54:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1635832450000|2021-11-02 05:54:10|2713.8|2707.8|2712.1|2706.1|2713.8|2707.8|2712.1|2706.1|7
1635832460000|2021-11-02 05:54:20|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.4|2705.4|3
1635832470000|2021-11-02 05:54:30|2711.5|2705.5|2712|2706|2712|2706|2711.5|2705.5|3
1635832480000|2021-11-02 05:54:40|2712.3|2706.3|2712.8|2706.8|2712.8|2706.8|2712.3|2706.3|7
1635832490000|2021-11-02 05:54:50|2712.5|2706.5|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|3
1635832500000|2021-11-02 05:55:00|2712.6|2706.6|2711.1|2705.1|2712.6|2706.6|2711.1|2705.1|4
1635832510000|2021-11-02 05:55:10|2711.3|2705.3|2711.6|2705.6|2712.4|2706.4|2711.3|2705.3|5
1635832520000|2021-11-02 05:55:20|2711.5|2705.5|2711.1|2705.1|2711.5|2705.5|2711.1|2705.1|3
1635832530000|2021-11-02 05:55:30|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.5|2704.5|3
1635832540000|2021-11-02 05:55:40|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1635832550000|2021-11-02 05:55:50|2710.9|2704.9|2710.4|2704.4|2711.3|2705.3|2710.4|2704.4|4
1635832560000|2021-11-02 05:56:00|2711.4|2705.4|2711.1|2705.1|2711.9|2705.9|2711.1|2705.1|8
1635832570000|2021-11-02 05:56:10|2710.9|2704.9|2712.3|2706.3|2712.3|2706.3|2710.8|2704.8|9
1635832580000|2021-11-02 05:56:20|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1635832590000|2021-11-02 05:56:30|2712.9|2706.9|2713.6|2707.6|2713.6|2707.6|2712.9|2706.9|5
1635832600000|2021-11-02 05:56:40|2713.4|2707.4|2713.3|2707.3|2713.4|2707.4|2712.6|2706.6|9
1635832610000|2021-11-02 05:56:50|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|3
1635832620000|2021-11-02 05:57:00|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1635832630000|2021-11-02 05:57:10|2712.8|2706.8|2711.3|2705.3|2712.8|2706.8|2710.9|2704.9|8
1635832640000|2021-11-02 05:57:20|2711|2705|2710.6|2704.6|2711|2705|2708.8|2702.8|15
1635832650000|2021-11-02 05:57:30|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|4
1635832660000|2021-11-02 05:57:40|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1635832670000|2021-11-02 05:57:50|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|2
1635832680000|2021-11-02 05:58:00|2710.4|2704.4|2712|2706|2712|2706|2710.4|2704.4|10
1635832690000|2021-11-02 05:58:10|2712.6|2706.6|2713.1|2707.1|2713.1|2707.1|2712.6|2706.6|7
1635832700000|2021-11-02 05:58:20|2713.4|2707.4|2713.3|2707.3|2714|2708|2713.3|2707.3|5
1635832710000|2021-11-02 05:58:30|2713.4|2707.4|2715.9|2709.9|2715.9|2709.9|2713.4|2707.4|8
1635832730000|2021-11-02 05:58:50|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1635832740000|2021-11-02 05:59:00|2715.9|2709.9|2715.3|2709.3|2715.9|2709.9|2715.3|2709.3|3
1635832760000|2021-11-02 05:59:20|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1635832780000|2021-11-02 05:59:40|2715.8|2709.8|2716.3|2710.3|2716.3|2710.3|2715.8|2709.8|3
1635832790000|2021-11-02 05:59:50|2716.5|2710.5|2717.4|2711.4|2717.4|2711.4|2716.5|2710.5|5
1635832800000|2021-11-02 06:00:00|2717.6|2711.6|2720.5|2714.5|2720.5|2714.5|2717.6|2711.6|12
1635832810000|2021-11-02 06:00:10|2720.6|2714.6|2722.4|2716.4|2722.5|2716.5|2720.6|2714.6|17
1635832820000|2021-11-02 06:00:20|2722.5|2716.5|2726.6|2720.6|2726.6|2720.6|2722.5|2716.5|9
1635832830000|2021-11-02 06:00:30|2727.1|2721.1|2727.8|2721.8|2728|2722|2726.9|2720.9|7
1635832840000|2021-11-02 06:00:40|2727.1|2721.1|2727.6|2721.6|2727.9|2721.9|2727.1|2721.1|6
1635832850000|2021-11-02 06:00:50|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635832860000|2021-11-02 06:01:00|2727.6|2721.6|2729.6|2723.6|2729.6|2723.6|2727.6|2721.6|4
1635832870000|2021-11-02 06:01:10|2729.8|2723.8|2733.4|2727.4|2733.6|2727.6|2729.8|2723.8|19
1635832880000|2021-11-02 06:01:20|2732.1|2726.1|2733.1|2727.1|2733.5|2727.5|2731.1|2725.1|17
1635832890000|2021-11-02 06:01:30|2732.6|2726.6|2732.4|2726.4|2733.6|2727.6|2730.1|2724.1|14
1635832900000|2021-11-02 06:01:40|2733.6|2727.6|2731.5|2725.5|2734|2728|2731.5|2725.5|16
1635832910000|2021-11-02 06:01:50|2731.3|2725.3|2726.9|2720.9|2731.3|2725.3|2726.9|2720.9|9
1635832920000|2021-11-02 06:02:00|2727.1|2721.1|2731.1|2725.1|2731.1|2725.1|2727.1|2721.1|14
1635832930000|2021-11-02 06:02:10|2731.4|2725.4|2730.9|2724.9|2732.4|2726.4|2730.4|2724.4|13
1635832940000|2021-11-02 06:02:20|2730.1|2724.1|2726.9|2720.9|2730.1|2724.1|2726.9|2720.9|5
1635832950000|2021-11-02 06:02:30|2726.4|2720.4|2725.1|2719.1|2726.4|2720.4|2725|2719|3
1635832960000|2021-11-02 06:02:40|2724.6|2718.6|2723.5|2717.5|2726|2720|2723.5|2717.5|10
1635832970000|2021-11-02 06:02:50|2723.4|2717.4|2723.1|2717.1|2723.4|2717.4|2723.1|2717.1|2
1635832980000|2021-11-02 06:03:00|2723|2717|2722.6|2716.6|2723|2717|2722.1|2716.1|4
1635832990000|2021-11-02 06:03:10|2723.4|2717.4|2725.4|2719.4|2725.4|2719.4|2723.4|2717.4|5
1635833000000|2021-11-02 06:03:20|2724.6|2718.6|2724.9|2718.9|2725.1|2719.1|2724.6|2718.6|3
1635833010000|2021-11-02 06:03:30|2724.3|2718.3|2724.6|2718.6|2724.6|2718.6|2723.9|2717.9|5
1635833020000|2021-11-02 06:03:40|2724.9|2718.9|2725.4|2719.4|2725.4|2719.4|2724.9|2718.9|2
1635833030000|2021-11-02 06:03:50|2725.8|2719.8|2727.1|2721.1|2728.1|2722.1|2725.8|2719.8|8
1635833040000|2021-11-02 06:04:00|2727.3|2721.3|2727.9|2721.9|2727.9|2721.9|2727.3|2721.3|4
1635833060000|2021-11-02 06:04:20|2727.6|2721.6|2725.4|2719.4|2727.6|2721.6|2725.4|2719.4|5
1635833070000|2021-11-02 06:04:30|2725.6|2719.6|2725.8|2719.8|2725.8|2719.8|2725.6|2719.6|2
1635833080000|2021-11-02 06:04:40|2725.6|2719.6|2722.8|2716.8|2725.6|2719.6|2722.6|2716.6|6
1635833090000|2021-11-02 06:04:50|2722.9|2716.9|2722.9|2716.9|2723.9|2717.9|2722.9|2716.9|7
1635833100000|2021-11-02 06:05:00|2722.6|2716.6|2721.9|2715.9|2722.6|2716.6|2720.6|2714.6|14
1635833110000|2021-11-02 06:05:10|2722.1|2716.1|2724.4|2718.4|2724.4|2718.4|2721.9|2715.9|7
1635833120000|2021-11-02 06:05:20|2724.3|2718.3|2725.1|2719.1|2725.6|2719.6|2724.3|2718.3|6
1635833140000|2021-11-02 06:05:40|2725.6|2719.6|2727.9|2721.9|2728.1|2722.1|2725.6|2719.6|6
1635833150000|2021-11-02 06:05:50|2728.1|2722.1|2729.6|2723.6|2729.9|2723.9|2728.1|2722.1|5
1635833160000|2021-11-02 06:06:00|2729.9|2723.9|2729.9|2723.9|2730|2724|2729.6|2723.6|7
1635833170000|2021-11-02 06:06:10|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1635833180000|2021-11-02 06:06:20|2730.4|2724.4|2727.9|2721.9|2730.4|2724.4|2727.9|2721.9|6
1635833190000|2021-11-02 06:06:30|2727.6|2721.6|2726.4|2720.4|2727.6|2721.6|2726.4|2720.4|2
1635833200000|2021-11-02 06:06:40|2726.1|2720.1|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|3
1635833210000|2021-11-02 06:06:50|2725.9|2719.9|2724.6|2718.6|2725.9|2719.9|2724.6|2718.6|6
1635833220000|2021-11-02 06:07:00|2724.9|2718.9|2726.5|2720.5|2726.5|2720.5|2724.9|2718.9|7
1635833230000|2021-11-02 06:07:10|2726.9|2720.9|2728.9|2722.9|2729.1|2723.1|2726.9|2720.9|11
1635833240000|2021-11-02 06:07:20|2728.6|2722.6|2727.6|2721.6|2728.6|2722.6|2727.6|2721.6|5
1635833250000|2021-11-02 06:07:30|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1635833260000|2021-11-02 06:07:40|2727.4|2721.4|2726.9|2720.9|2727.4|2721.4|2726.6|2720.6|7
1635833270000|2021-11-02 06:07:50|2726.6|2720.6|2725.6|2719.6|2726.6|2720.6|2725.6|2719.6|3
1635833280000|2021-11-02 06:08:00|2725.9|2719.9|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|3
1635833290000|2021-11-02 06:08:10|2726.1|2720.1|2725.6|2719.6|2726.1|2720.1|2725.6|2719.6|5
1635833300000|2021-11-02 06:08:20|2725.9|2719.9|2724.9|2718.9|2726.1|2720.1|2724.9|2718.9|5
1635833310000|2021-11-02 06:08:30|2725|2719|2723.9|2717.9|2725.1|2719.1|2723.9|2717.9|13
1635833320000|2021-11-02 06:08:40|2723.6|2717.6|2723.4|2717.4|2723.6|2717.6|2723.4|2717.4|4
1635833330000|2021-11-02 06:08:50|2722.8|2716.8|2721.6|2715.6|2722.8|2716.8|2721.6|2715.6|4
1635833340000|2021-11-02 06:09:00|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.6|2715.6|4
1635833350000|2021-11-02 06:09:10|2722.4|2716.4|2720.5|2714.5|2722.6|2716.6|2719.9|2713.9|6
1635833360000|2021-11-02 06:09:20|2720.6|2714.6|2721.1|2715.1|2721.1|2715.1|2720.4|2714.4|10
1635833370000|2021-11-02 06:09:30|2721.6|2715.6|2720.6|2714.6|2721.6|2715.6|2720.4|2714.4|5
1635833380000|2021-11-02 06:09:40|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1635833390000|2021-11-02 06:09:50|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.8|2713.8|3
1635833400000|2021-11-02 06:10:00|2720.1|2714.1|2720.6|2714.6|2720.9|2714.9|2720|2714|7
1635833410000|2021-11-02 06:10:10|2720.9|2714.9|2720.9|2714.9|2721|2715|2720.6|2714.6|9
1635833420000|2021-11-02 06:10:20|2720.6|2714.6|2720|2714|2721.8|2715.8|2720|2714|12
1635833430000|2021-11-02 06:10:30|2719.9|2713.9|2719.4|2713.4|2719.9|2713.9|2719|2713|7
1635833440000|2021-11-02 06:10:40|2719.6|2713.6|2720.4|2714.4|2720.4|2714.4|2719.6|2713.6|4
1635833450000|2021-11-02 06:10:50|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1635833460000|2021-11-02 06:11:00|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.1|2715.1|4
1635833470000|2021-11-02 06:11:10|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2721.4|2715.4|14
1635833480000|2021-11-02 06:11:20|2722.4|2716.4|2722.9|2716.9|2723.6|2717.6|2722.4|2716.4|13
1635833490000|2021-11-02 06:11:30|2722.8|2716.8|2722.9|2716.9|2723.3|2717.3|2722.8|2716.8|6
1635833500000|2021-11-02 06:11:40|2722.6|2716.6|2721.4|2715.4|2722.6|2716.6|2721.4|2715.4|8
1635833510000|2021-11-02 06:11:50|2721.3|2715.3|2721.3|2715.3|2721.6|2715.6|2720.9|2714.9|11
1635833520000|2021-11-02 06:12:00|2721.4|2715.4|2717.9|2711.9|2721.4|2715.4|2717.9|2711.9|18
1635833530000|2021-11-02 06:12:10|2718.1|2712.1|2717.4|2711.4|2718.4|2712.4|2717.4|2711.4|11
1635833540000|2021-11-02 06:12:20|2717.1|2711.1|2716.6|2710.6|2717.1|2711.1|2716.6|2710.6|3
1635833550000|2021-11-02 06:12:30|2717.1|2711.1|2716.8|2710.8|2717.1|2711.1|2716.8|2710.8|4
1635833560000|2021-11-02 06:12:40|2716.5|2710.5|2715.9|2709.9|2716.5|2710.5|2715.1|2709.1|9
1635833570000|2021-11-02 06:12:50|2715.6|2709.6|2713.9|2707.9|2715.6|2709.6|2713.9|2707.9|6
1635833580000|2021-11-02 06:13:00|2714.1|2708.1|2715.4|2709.4|2715.4|2709.4|2714.1|2708.1|13
1635833590000|2021-11-02 06:13:10|2715.1|2709.1|2715.9|2709.9|2715.9|2709.9|2714.9|2708.9|7
1635833600000|2021-11-02 06:13:20|2716|2710|2715.9|2709.9|2717.1|2711.1|2715.6|2709.6|12
1635833610000|2021-11-02 06:13:30|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|4
1635833620000|2021-11-02 06:13:40|2715.6|2709.6|2715.1|2709.1|2716.1|2710.1|2715.1|2709.1|13
1635833630000|2021-11-02 06:13:50|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|7
1635833640000|2021-11-02 06:14:00|2714.9|2708.9|2715.6|2709.6|2715.6|2709.6|2714.6|2708.6|7
1635833650000|2021-11-02 06:14:10|2715.8|2709.8|2716.3|2710.3|2716.5|2710.5|2715.8|2709.8|4
1635833660000|2021-11-02 06:14:20|2716.1|2710.1|2714.6|2708.6|2716.1|2710.1|2714.6|2708.6|6
1635833680000|2021-11-02 06:14:40|2714.4|2708.4|2715|2709|2715.3|2709.3|2714.4|2708.4|6
1635833690000|2021-11-02 06:14:50|2714.9|2708.9|2717|2711|2717|2711|2714.9|2708.9|11
1635833700000|2021-11-02 06:15:00|2718.6|2712.6|2720.4|2714.4|2720.5|2714.5|2718.6|2712.6|20
1635833710000|2021-11-02 06:15:10|2720|2714|2719.4|2713.4|2720.9|2714.9|2719.4|2713.4|8
1635833720000|2021-11-02 06:15:20|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2718.4|2712.4|6
1635833730000|2021-11-02 06:15:30|2719.5|2713.5|2719.4|2713.4|2720.1|2714.1|2719.4|2713.4|6
1635833750000|2021-11-02 06:15:50|2719.1|2713.1|2717.3|2711.3|2719.1|2713.1|2717|2711|6
1635833760000|2021-11-02 06:16:00|2717.4|2711.4|2718.9|2712.9|2718.9|2712.9|2717.4|2711.4|8
1635833770000|2021-11-02 06:16:10|2719.1|2713.1|2719.3|2713.3|2719.3|2713.3|2719.1|2713.1|2
1635833780000|2021-11-02 06:16:20|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1635833790000|2021-11-02 06:16:30|2719|2713|2718.5|2712.5|2719|2713|2718.5|2712.5|4
1635833800000|2021-11-02 06:16:40|2718.6|2712.6|2719.9|2713.9|2719.9|2713.9|2718.5|2712.5|7
1635833810000|2021-11-02 06:16:50|2719.6|2713.6|2720.1|2714.1|2720.5|2714.5|2719.6|2713.6|10
1635833820000|2021-11-02 06:17:00|2720|2714|2720.4|2714.4|2720.4|2714.4|2720|2714|2
1635833830000|2021-11-02 06:17:10|2720|2714|2720|2714|2720.4|2714.4|2720|2714|5
1635833840000|2021-11-02 06:17:20|2719.8|2713.8|2719.3|2713.3|2719.9|2713.9|2719.1|2713.1|6
1635833850000|2021-11-02 06:17:30|2718.9|2712.9|2719|2713|2719|2713|2718.9|2712.9|4
1635833860000|2021-11-02 06:17:40|2718.9|2712.9|2719.6|2713.6|2719.9|2713.9|2718.9|2712.9|4
1635833870000|2021-11-02 06:17:50|2719.1|2713.1|2718.4|2712.4|2719.1|2713.1|2717.9|2711.9|6
1635833880000|2021-11-02 06:18:00|2718.5|2712.5|2718.9|2712.9|2718.9|2712.9|2718.5|2712.5|3
1635833890000|2021-11-02 06:18:10|2718.6|2712.6|2718.4|2712.4|2719.1|2713.1|2718.4|2712.4|5
1635833900000|2021-11-02 06:18:20|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1635833910000|2021-11-02 06:18:30|2718.9|2712.9|2719.9|2713.9|2720.1|2714.1|2718.9|2712.9|4
1635833920000|2021-11-02 06:18:40|2719.8|2713.8|2720.1|2714.1|2720.1|2714.1|2719.8|2713.8|6
1635833930000|2021-11-02 06:18:50|2720.4|2714.4|2720.1|2714.1|2720.5|2714.5|2719.8|2713.8|5
1635833940000|2021-11-02 06:19:00|2720.4|2714.4|2719.6|2713.6|2720.5|2714.5|2719.6|2713.6|6
1635833950000|2021-11-02 06:19:10|2719.4|2713.4|2717.6|2711.6|2719.4|2713.4|2717.6|2711.6|8
1635833960000|2021-11-02 06:19:20|2717.5|2711.5|2716.3|2710.3|2717.5|2711.5|2716.3|2710.3|5
1635833970000|2021-11-02 06:19:30|2716.4|2710.4|2716.9|2710.9|2716.9|2710.9|2716.4|2710.4|3
1635833980000|2021-11-02 06:19:40|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1635833990000|2021-11-02 06:19:50|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2715.5|2709.5|6
1635834000000|2021-11-02 06:20:00|2716.9|2710.9|2717.3|2711.3|2717.3|2711.3|2716.9|2710.9|2
1635834010000|2021-11-02 06:20:10|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2716.9|2710.9|2
1635834020000|2021-11-02 06:20:20|2716.8|2710.8|2716.1|2710.1|2716.8|2710.8|2715.6|2709.6|4
1635834030000|2021-11-02 06:20:30|2715.9|2709.9|2714.4|2708.4|2715.9|2709.9|2714.4|2708.4|6
1635834040000|2021-11-02 06:20:40|2714.1|2708.1|2712.9|2706.9|2714.4|2708.4|2712.9|2706.9|5
1635834050000|2021-11-02 06:20:50|2712.8|2706.8|2712.1|2706.1|2712.8|2706.8|2712.1|2706.1|2
1635834070000|2021-11-02 06:21:10|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|2
1635834080000|2021-11-02 06:21:20|2713.1|2707.1|2714.4|2708.4|2714.9|2708.9|2713.1|2707.1|7
1635834090000|2021-11-02 06:21:30|2714.1|2708.1|2713.6|2707.6|2714.1|2708.1|2713.6|2707.6|2
1635834100000|2021-11-02 06:21:40|2713.4|2707.4|2712.9|2706.9|2713.4|2707.4|2712.9|2706.9|2
1635834120000|2021-11-02 06:22:00|2713|2707|2714.3|2708.3|2714.3|2708.3|2713|2707|7
1635834130000|2021-11-02 06:22:10|2714|2708|2712.4|2706.4|2714|2708|2712.4|2706.4|6
1635834140000|2021-11-02 06:22:20|2712.1|2706.1|2710.9|2704.9|2712.1|2706.1|2710.9|2704.9|4
1635834150000|2021-11-02 06:22:30|2711.1|2705.1|2711.5|2705.5|2711.5|2705.5|2711.1|2705.1|2
1635834160000|2021-11-02 06:22:40|2711.4|2705.4|2710.3|2704.3|2711.4|2705.4|2710.3|2704.3|4
1635834170000|2021-11-02 06:22:50|2710.1|2704.1|2707.9|2701.9|2710.1|2704.1|2707.9|2701.9|8
1635834180000|2021-11-02 06:23:00|2708|2702|2710.1|2704.1|2710.1|2704.1|2708|2702|7
1635834190000|2021-11-02 06:23:10|2710.4|2704.4|2708.3|2702.3|2710.4|2704.4|2708.3|2702.3|5
1635834200000|2021-11-02 06:23:20|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1635834220000|2021-11-02 06:23:40|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1635834230000|2021-11-02 06:23:50|2707.1|2701.1|2705.4|2699.4|2707.1|2701.1|2705.4|2699.4|7
1635834240000|2021-11-02 06:24:00|2705.1|2699.1|2703.5|2697.5|2705.1|2699.1|2702.9|2696.9|6
1635834250000|2021-11-02 06:24:10|2703.9|2697.9|2706.1|2700.1|2706.4|2700.4|2703.9|2697.9|7
1635834260000|2021-11-02 06:24:20|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1635834280000|2021-11-02 06:24:40|2706.5|2700.5|2708|2702|2708|2702|2706.5|2700.5|3
1635834290000|2021-11-02 06:24:50|2708.5|2702.5|2705.8|2699.8|2708.6|2702.6|2705.8|2699.8|10
1635834300000|2021-11-02 06:25:00|2706|2700|2706.1|2700.1|2706.1|2700.1|2706|2700|2
1635834310000|2021-11-02 06:25:10|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1635834340000|2021-11-02 06:25:40|2705.8|2699.8|2704.9|2698.9|2705.8|2699.8|2704.9|2698.9|5
1635834350000|2021-11-02 06:25:50|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1635834360000|2021-11-02 06:26:00|2704.5|2698.5|2705.9|2699.9|2705.9|2699.9|2704.5|2698.5|5
1635834370000|2021-11-02 06:26:10|2706.1|2700.1|2706.9|2700.9|2706.9|2700.9|2706.1|2700.1|2
1635834380000|2021-11-02 06:26:20|2707.1|2701.1|2706.8|2700.8|2707.1|2701.1|2706.8|2700.8|2
1635834390000|2021-11-02 06:26:30|2707|2701|2707|2701|2707.1|2701.1|2706.8|2700.8|4
1635834400000|2021-11-02 06:26:40|2706.8|2700.8|2706.4|2700.4|2706.8|2700.8|2706.4|2700.4|3
1635834410000|2021-11-02 06:26:50|2706.1|2700.1|2704.6|2698.6|2706.1|2700.1|2704.6|2698.6|6
1635834420000|2021-11-02 06:27:00|2705.3|2699.3|2705.1|2699.1|2705.3|2699.3|2705.1|2699.1|2
1635834430000|2021-11-02 06:27:10|2704.9|2698.9|2702.9|2696.9|2704.9|2698.9|2702.9|2696.9|6
1635834440000|2021-11-02 06:27:20|2702.8|2696.8|2700.5|2694.5|2702.8|2696.8|2700.4|2694.4|7
1635834450000|2021-11-02 06:27:30|2700.3|2694.3|2702.1|2696.1|2702.4|2696.4|2700.3|2694.3|9
1635834460000|2021-11-02 06:27:40|2702|2696|2702.1|2696.1|2702.1|2696.1|2702|2696|2
1635834470000|2021-11-02 06:27:50|2701.9|2695.9|2701.8|2695.8|2701.9|2695.9|2701.8|2695.8|2
1635834480000|2021-11-02 06:28:00|2700.5|2694.5|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|3
1635834490000|2021-11-02 06:28:10|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1635834500000|2021-11-02 06:28:20|2701.6|2695.6|2702.3|2696.3|2702.3|2696.3|2701.6|2695.6|4
1635834530000|2021-11-02 06:28:50|2702|2696|2702.1|2696.1|2702.1|2696.1|2701.6|2695.6|4
1635834590000|2021-11-02 06:29:50|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1635834600000|2021-11-02 06:30:00|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1635834610000|2021-11-02 06:30:10|2701.6|2695.6|2698.4|2692.4|2701.6|2695.6|2698.4|2692.4|4
1635834620000|2021-11-02 06:30:20|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2697.1|2691.1|3
1635834630000|2021-11-02 06:30:30|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|2
1635834660000|2021-11-02 06:31:00|2697.3|2691.3|2697.1|2691.1|2697.3|2691.3|2697.1|2691.1|2
1635834670000|2021-11-02 06:31:10|2697.8|2691.8|2696.8|2690.8|2697.8|2691.8|2696.6|2690.6|3
1635834680000|2021-11-02 06:31:20|2697|2691|2697.1|2691.1|2697.1|2691.1|2697|2691|2
1635834690000|2021-11-02 06:31:30|2696.9|2690.9|2698.6|2692.6|2698.9|2692.9|2696.6|2690.6|9
1635834700000|2021-11-02 06:31:40|2698.9|2692.9|2700.4|2694.4|2700.4|2694.4|2698.9|2692.9|7
1635834710000|2021-11-02 06:31:50|2700.9|2694.9|2702.9|2696.9|2703|2697|2700.4|2694.4|7
1635834720000|2021-11-02 06:32:00|2701.6|2695.6|2702.8|2696.8|2702.8|2696.8|2701.1|2695.1|5
1635834730000|2021-11-02 06:32:10|2702.5|2696.5|2701|2695|2702.5|2696.5|2701|2695|3
1635834740000|2021-11-02 06:32:20|2701.9|2695.9|2700.1|2694.1|2701.9|2695.9|2700.1|2694.1|6
1635834750000|2021-11-02 06:32:30|2700|2694|2701.4|2695.4|2701.9|2695.9|2699.8|2693.8|9
1635834760000|2021-11-02 06:32:40|2701.9|2695.9|2702.9|2696.9|2702.9|2696.9|2701.9|2695.9|3
1635834770000|2021-11-02 06:32:50|2702.6|2696.6|2702.5|2696.5|2702.6|2696.6|2701.6|2695.6|4
1635834780000|2021-11-02 06:33:00|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1635834790000|2021-11-02 06:33:10|2702.4|2696.4|2704|2698|2704|2698|2702.1|2696.1|5
1635834800000|2021-11-02 06:33:20|2703.9|2697.9|2702|2696|2703.9|2697.9|2701.9|2695.9|8
1635834820000|2021-11-02 06:33:40|2702.4|2696.4|2703.6|2697.6|2703.6|2697.6|2701.9|2695.9|12
1635834830000|2021-11-02 06:33:50|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1635834840000|2021-11-02 06:34:00|2704.1|2698.1|2704.6|2698.6|2704.6|2698.6|2704.1|2698.1|2
1635834860000|2021-11-02 06:34:20|2705.6|2699.6|2704.4|2698.4|2705.6|2699.6|2703.8|2697.8|4
1635834870000|2021-11-02 06:34:30|2705|2699|2705|2699|2705|2699|2705|2699|1
1635834880000|2021-11-02 06:34:40|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1635834900000|2021-11-02 06:35:00|2705.6|2699.6|2705.5|2699.5|2705.6|2699.6|2705.5|2699.5|2
1635834910000|2021-11-02 06:35:10|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2704.1|2698.1|3
1635834920000|2021-11-02 06:35:20|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1635834930000|2021-11-02 06:35:30|2704.1|2698.1|2705.6|2699.6|2705.6|2699.6|2704.1|2698.1|4
1635834940000|2021-11-02 06:35:40|2705.8|2699.8|2706.6|2700.6|2706.6|2700.6|2705.8|2699.8|2
1635834950000|2021-11-02 06:35:50|2706.9|2700.9|2707.4|2701.4|2707.4|2701.4|2706.9|2700.9|2
1635834960000|2021-11-02 06:36:00|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|2
1635834970000|2021-11-02 06:36:10|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|2
1635834980000|2021-11-02 06:36:20|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1635834990000|2021-11-02 06:36:30|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1635835000000|2021-11-02 06:36:40|2708.4|2702.4|2711.6|2705.6|2711.6|2705.6|2708.4|2702.4|6
1635835010000|2021-11-02 06:36:50|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|2
1635835020000|2021-11-02 06:37:00|2711.5|2705.5|2711.4|2705.4|2711.5|2705.5|2711.4|2705.4|2
1635835030000|2021-11-02 06:37:10|2710.9|2704.9|2709.1|2703.1|2710.9|2704.9|2708.9|2702.9|5
1635835040000|2021-11-02 06:37:20|2709.3|2703.3|2709.6|2703.6|2709.6|2703.6|2709.3|2703.3|2
1635835050000|2021-11-02 06:37:30|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1635835060000|2021-11-02 06:37:40|2709.5|2703.5|2710.1|2704.1|2710.1|2704.1|2709.5|2703.5|4
1635835070000|2021-11-02 06:37:50|2710.4|2704.4|2709.4|2703.4|2710.5|2704.5|2709.1|2703.1|8
1635835080000|2021-11-02 06:38:00|2709.1|2703.1|2709.5|2703.5|2709.5|2703.5|2709.1|2703.1|4
1635835090000|2021-11-02 06:38:10|2709.8|2703.8|2711.6|2705.6|2711.9|2705.9|2709.8|2703.8|14
1635835100000|2021-11-02 06:38:20|2711|2705|2712|2706|2712|2706|2710.9|2704.9|6
1635835110000|2021-11-02 06:38:30|2711.1|2705.1|2716.1|2710.1|2716.1|2710.1|2711.1|2705.1|17
1635835120000|2021-11-02 06:38:40|2716.6|2710.6|2715.5|2709.5|2718.6|2712.6|2715.5|2709.5|18
1635835130000|2021-11-02 06:38:50|2716.3|2710.3|2718|2712|2719.1|2713.1|2715.5|2709.5|12
1635835140000|2021-11-02 06:39:00|2718.5|2712.5|2716.9|2710.9|2718.5|2712.5|2716.9|2710.9|8
1635835150000|2021-11-02 06:39:10|2715.9|2709.9|2716.9|2710.9|2716.9|2710.9|2715.9|2709.9|2
1635835170000|2021-11-02 06:39:30|2715.9|2709.9|2713.4|2707.4|2715.9|2709.9|2713.4|2707.4|6
1635835180000|2021-11-02 06:39:40|2713.5|2707.5|2713.1|2707.1|2713.5|2707.5|2712.9|2706.9|7
1635835190000|2021-11-02 06:39:50|2712.9|2706.9|2713.9|2707.9|2713.9|2707.9|2712.1|2706.1|8
1635835210000|2021-11-02 06:40:10|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2712.9|2706.9|7
1635835220000|2021-11-02 06:40:20|2713.5|2707.5|2714.1|2708.1|2714.6|2708.6|2713.5|2707.5|7
1635835230000|2021-11-02 06:40:30|2713.9|2707.9|2713.1|2707.1|2714|2708|2712.9|2706.9|7
1635835240000|2021-11-02 06:40:40|2712.9|2706.9|2713.8|2707.8|2713.8|2707.8|2712.9|2706.9|3
1635835250000|2021-11-02 06:40:50|2713.1|2707.1|2713.1|2707.1|2713.3|2707.3|2712.9|2706.9|6
1635835260000|2021-11-02 06:41:00|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1635835280000|2021-11-02 06:41:20|2712.4|2706.4|2711|2705|2712.4|2706.4|2710|2704|6
1635835290000|2021-11-02 06:41:30|2710.3|2704.3|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|9
1635835310000|2021-11-02 06:41:50|2710.4|2704.4|2711.3|2705.3|2711.3|2705.3|2710.4|2704.4|2
1635835320000|2021-11-02 06:42:00|2712|2706|2712.6|2706.6|2712.9|2706.9|2710.9|2704.9|14
1635835330000|2021-11-02 06:42:10|2712.8|2706.8|2712.6|2706.6|2714.4|2708.4|2712.6|2706.6|7
1635835340000|2021-11-02 06:42:20|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1635835350000|2021-11-02 06:42:30|2712.6|2706.6|2712.5|2706.5|2712.6|2706.6|2712.5|2706.5|2
1635835360000|2021-11-02 06:42:40|2712.9|2706.9|2713.9|2707.9|2713.9|2707.9|2712.9|2706.9|4
1635835370000|2021-11-02 06:42:50|2714.1|2708.1|2715.8|2709.8|2716.5|2710.5|2713.9|2707.9|8
1635835380000|2021-11-02 06:43:00|2716.6|2710.6|2717|2711|2717|2711|2716.6|2710.6|2
1635835390000|2021-11-02 06:43:10|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1635835400000|2021-11-02 06:43:20|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1635835420000|2021-11-02 06:43:40|2716.8|2710.8|2717.4|2711.4|2717.4|2711.4|2716.8|2710.8|2
1635835440000|2021-11-02 06:44:00|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1635835450000|2021-11-02 06:44:10|2717.4|2711.4|2717.9|2711.9|2717.9|2711.9|2717.4|2711.4|2
1635835460000|2021-11-02 06:44:20|2718.4|2712.4|2718.6|2712.6|2718.6|2712.6|2718.4|2712.4|2
1635835470000|2021-11-02 06:44:30|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1635835480000|2021-11-02 06:44:40|2719.1|2713.1|2719.6|2713.6|2719.6|2713.6|2719.1|2713.1|4
1635835500000|2021-11-02 06:45:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1635835510000|2021-11-02 06:45:10|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1635835520000|2021-11-02 06:45:20|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635835530000|2021-11-02 06:45:30|2718.6|2712.6|2718.1|2712.1|2718.6|2712.6|2717.9|2711.9|8
1635835580000|2021-11-02 06:46:20|2717.4|2711.4|2715.3|2709.3|2717.4|2711.4|2715.3|2709.3|2
1635835590000|2021-11-02 06:46:30|2715.1|2709.1|2714.8|2708.8|2715.1|2709.1|2714.8|2708.8|2
1635835600000|2021-11-02 06:46:40|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1635835610000|2021-11-02 06:46:50|2714.6|2708.6|2714.1|2708.1|2714.6|2708.6|2714.1|2708.1|2
1635835630000|2021-11-02 06:47:10|2714.4|2708.4|2714.6|2708.6|2714.9|2708.9|2714.4|2708.4|3
1635835690000|2021-11-02 06:48:10|2714.4|2708.4|2714.3|2708.3|2714.4|2708.4|2714.3|2708.3|2
1635835710000|2021-11-02 06:48:30|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1635835720000|2021-11-02 06:48:40|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1635835730000|2021-11-02 06:48:50|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1635835750000|2021-11-02 06:49:10|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1635835760000|2021-11-02 06:49:20|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1635835790000|2021-11-02 06:49:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1635835800000|2021-11-02 06:50:00|2714|2708|2714|2708|2714|2708|2714|2708|1
1635835850000|2021-11-02 06:50:50|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1635835860000|2021-11-02 06:51:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1635835890000|2021-11-02 06:51:30|2714|2708|2711|2705|2714|2708|2711|2705|2
1635835900000|2021-11-02 06:51:40|2710.8|2704.8|2708.9|2702.9|2710.8|2704.8|2708.9|2702.9|5
1635835910000|2021-11-02 06:51:50|2709.1|2703.1|2707.5|2701.5|2709.1|2703.1|2707.5|2701.5|9
1635835920000|2021-11-02 06:52:00|2707.9|2701.9|2707.1|2701.1|2707.9|2701.9|2705.9|2699.9|7
1635835930000|2021-11-02 06:52:10|2707.6|2701.6|2706.6|2700.6|2707.9|2701.9|2706.5|2700.5|7
1635835940000|2021-11-02 06:52:20|2706.4|2700.4|2706.1|2700.1|2707.6|2701.6|2706.1|2700.1|5
1635835950000|2021-11-02 06:52:30|2706.4|2700.4|2707.1|2701.1|2707.1|2701.1|2705.9|2699.9|5
1635835960000|2021-11-02 06:52:40|2706.1|2700.1|2706.8|2700.8|2707.1|2701.1|2706.1|2700.1|4
1635835970000|2021-11-02 06:52:50|2705.8|2699.8|2706.4|2700.4|2706.4|2700.4|2705.8|2699.8|2
1635835980000|2021-11-02 06:53:00|2705.6|2699.6|2705.4|2699.4|2706|2700|2704.6|2698.6|7
1635835990000|2021-11-02 06:53:10|2704.9|2698.9|2704.9|2698.9|2705.4|2699.4|2704.4|2698.4|8
1635836000000|2021-11-02 06:53:20|2704.6|2698.6|2705.3|2699.3|2706.6|2700.6|2704.4|2698.4|8
1635836010000|2021-11-02 06:53:30|2705.4|2699.4|2706.4|2700.4|2706.9|2700.9|2704.9|2698.9|9
1635836020000|2021-11-02 06:53:40|2706.6|2700.6|2707.1|2701.1|2707.9|2701.9|2705.9|2699.9|15
1635836030000|2021-11-02 06:53:50|2707.4|2701.4|2708.4|2702.4|2709.1|2703.1|2706.9|2700.9|11
1635836040000|2021-11-02 06:54:00|2708.9|2702.9|2709.1|2703.1|2709.4|2703.4|2707.6|2701.6|14
1635836080000|2021-11-02 06:54:40|2709.9|2703.9|2710.3|2704.3|2710.3|2704.3|2709.3|2703.3|4
1635836090000|2021-11-02 06:54:50|2709.4|2703.4|2713.1|2707.1|2713.1|2707.1|2709.4|2703.4|4
1635836100000|2021-11-02 06:55:00|2712.8|2706.8|2712.1|2706.1|2713.4|2707.4|2711.4|2705.4|11
1635836110000|2021-11-02 06:55:10|2711.9|2705.9|2709.8|2703.8|2711.9|2705.9|2709.8|2703.8|6
1635836120000|2021-11-02 06:55:20|2709.6|2703.6|2708.4|2702.4|2709.6|2703.6|2708.4|2702.4|4
1635836160000|2021-11-02 06:56:00|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.9|2701.9|2
1635836170000|2021-11-02 06:56:10|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.3|2701.3|4
1635836200000|2021-11-02 06:56:40|2707.3|2701.3|2708.1|2702.1|2708.1|2702.1|2707.3|2701.3|5
1635836210000|2021-11-02 06:56:50|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.3|2701.3|8
1635836220000|2021-11-02 06:57:00|2707.4|2701.4|2708.5|2702.5|2708.5|2702.5|2707.4|2701.4|4
1635836230000|2021-11-02 06:57:10|2707.6|2701.6|2708.1|2702.1|2708.9|2702.9|2707.6|2701.6|4
1635836240000|2021-11-02 06:57:20|2709|2703|2708.1|2702.1|2709|2703|2707.6|2701.6|8
1635836250000|2021-11-02 06:57:30|2707.9|2701.9|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|3
1635836260000|2021-11-02 06:57:40|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1635836270000|2021-11-02 06:57:50|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|4
1635836280000|2021-11-02 06:58:00|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.1|2702.1|4
1635836300000|2021-11-02 06:58:20|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|2
1635836320000|2021-11-02 06:58:40|2707.9|2701.9|2707.4|2701.4|2708.1|2702.1|2707.4|2701.4|7
1635836330000|2021-11-02 06:58:50|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2706.9|2700.9|5
1635836340000|2021-11-02 06:59:00|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2706.6|2700.6|4
1635836350000|2021-11-02 06:59:10|2707.6|2701.6|2709.5|2703.5|2709.5|2703.5|2707.6|2701.6|2
1635836360000|2021-11-02 06:59:20|2709.8|2703.8|2710.4|2704.4|2710.6|2704.6|2709.8|2703.8|5
1635836370000|2021-11-02 06:59:30|2710.9|2704.9|2712.1|2706.1|2712.1|2706.1|2710.5|2704.5|7
1635836380000|2021-11-02 06:59:40|2712.4|2706.4|2715|2709|2715|2709|2712.1|2706.1|12
1635836390000|2021-11-02 06:59:50|2713.9|2707.9|2714.9|2708.9|2716.4|2710.4|2713.9|2707.9|8
1635836400000|2021-11-02 07:00:00|2715.4|2709.4|2713.4|2707.4|2715.4|2709.4|2713.4|2707.4|4
1635836410000|2021-11-02 07:00:10|2713.1|2707.1|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|2
1635836460000|2021-11-02 07:01:00|2711.9|2705.9|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|2
1635836510000|2021-11-02 07:01:50|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1635836540000|2021-11-02 07:02:20|2711|2705|2711|2705|2711|2705|2711|2705|1
1635836590000|2021-11-02 07:03:10|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1635836610000|2021-11-02 07:03:30|2709.6|2703.6|2708.6|2702.6|2709.6|2703.6|2708.6|2702.6|2
1635836630000|2021-11-02 07:03:50|2707.4|2701.4|2704.9|2698.9|2707.4|2701.4|2704.6|2698.6|5
1635836730000|2021-11-02 07:05:30|2704.3|2698.3|2703.9|2697.9|2704.3|2698.3|2703.9|2697.9|2
1635836740000|2021-11-02 07:05:40|2704|2698|2701.4|2695.4|2704|2698|2701.4|2695.4|3
1635836750000|2021-11-02 07:05:50|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1635836760000|2021-11-02 07:06:00|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|2
1635836780000|2021-11-02 07:06:20|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1635836810000|2021-11-02 07:06:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1635836870000|2021-11-02 07:07:50|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1635836880000|2021-11-02 07:08:00|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1635836890000|2021-11-02 07:08:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1635836900000|2021-11-02 07:08:20|2698.6|2692.6|2700|2694|2700.4|2694.4|2698.6|2692.6|4
1635836910000|2021-11-02 07:08:30|2700.4|2694.4|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|8
1635836920000|2021-11-02 07:08:40|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1635837000000|2021-11-02 07:10:00|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1635837050000|2021-11-02 07:10:50|2701.9|2695.9|2701.9|2695.9|2702|2696|2701.9|2695.9|3
1635837070000|2021-11-02 07:11:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1635837090000|2021-11-02 07:11:30|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2703.1|2697.1|2
1635837180000|2021-11-02 07:13:00|2703.4|2697.4|2700|2694|2704.6|2698.6|2700|2694|4
1635837190000|2021-11-02 07:13:10|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1635837240000|2021-11-02 07:14:00|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1635837300000|2021-11-02 07:15:00|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1635837330000|2021-11-02 07:15:30|2700.4|2694.4|2703.4|2697.4|2703.4|2697.4|2700.4|2694.4|4
1635837340000|2021-11-02 07:15:40|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1635837350000|2021-11-02 07:15:50|2703.5|2697.5|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|3
1635837380000|2021-11-02 07:16:20|2704.9|2698.9|2706.3|2700.3|2706.3|2700.3|2704.9|2698.9|2
1635837400000|2021-11-02 07:16:40|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1635837420000|2021-11-02 07:17:00|2705.1|2699.1|2702.1|2696.1|2705.1|2699.1|2702.1|2696.1|2
1635837430000|2021-11-02 07:17:10|2701.4|2695.4|2701|2695|2701.4|2695.4|2700.6|2694.6|4
1635837440000|2021-11-02 07:17:20|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1635837450000|2021-11-02 07:17:30|2700.4|2694.4|2701.1|2695.1|2701.1|2695.1|2700.4|2694.4|3
1635837480000|2021-11-02 07:18:00|2701.4|2695.4|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|2
1635837500000|2021-11-02 07:18:20|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1635837510000|2021-11-02 07:18:30|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1635837530000|2021-11-02 07:18:50|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1635837550000|2021-11-02 07:19:10|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1635837570000|2021-11-02 07:19:30|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1635837600000|2021-11-02 07:20:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701|2695|3
1635837630000|2021-11-02 07:20:30|2701.5|2695.5|2702.4|2696.4|2702.4|2696.4|2701.5|2695.5|4
1635837640000|2021-11-02 07:20:40|2702.8|2696.8|2703.1|2697.1|2703.1|2697.1|2702.8|2696.8|3
1635837650000|2021-11-02 07:20:50|2703.5|2697.5|2703.6|2697.6|2703.6|2697.6|2703.5|2697.5|2
1635837680000|2021-11-02 07:21:20|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1635837710000|2021-11-02 07:21:50|2704.4|2698.4|2706.8|2700.8|2706.8|2700.8|2704.4|2698.4|3
1635837740000|2021-11-02 07:22:20|2707|2701|2707|2701|2707|2701|2707|2701|1
1635837800000|2021-11-02 07:23:20|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1635837880000|2021-11-02 07:24:40|2707.4|2701.4|2708|2702|2708|2702|2707.4|2701.4|2
1635837910000|2021-11-02 07:25:10|2707.9|2701.9|2707.4|2701.4|2707.9|2701.9|2707.4|2701.4|2
1635837920000|2021-11-02 07:25:20|2707.1|2701.1|2705.1|2699.1|2707.1|2701.1|2705.1|2699.1|2
1635837950000|2021-11-02 07:25:50|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1635837960000|2021-11-02 07:26:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1635837970000|2021-11-02 07:26:10|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|2
1635838010000|2021-11-02 07:26:50|2703.4|2697.4|2702.6|2696.6|2703.4|2697.4|2702.6|2696.6|3
1635838020000|2021-11-02 07:27:00|2702.8|2696.8|2701.6|2695.6|2702.8|2696.8|2701.6|2695.6|4
1635838030000|2021-11-02 07:27:10|2701.5|2695.5|2701.4|2695.4|2701.5|2695.5|2701.4|2695.4|2
1635838050000|2021-11-02 07:27:30|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1635838110000|2021-11-02 07:28:30|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1635838150000|2021-11-02 07:29:10|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1635838190000|2021-11-02 07:29:50|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1635838210000|2021-11-02 07:30:10|2701.1|2695.1|2703.1|2697.1|2703.1|2697.1|2701.1|2695.1|2
1635838280000|2021-11-02 07:31:20|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1635838290000|2021-11-02 07:31:30|2704|2698|2704.4|2698.4|2704.6|2698.6|2704|2698|3
1635838380000|2021-11-02 07:33:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1635838430000|2021-11-02 07:33:50|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1635838440000|2021-11-02 07:34:00|2704.1|2698.1|2703.1|2697.1|2704.1|2698.1|2703.1|2697.1|2
1635838450000|2021-11-02 07:34:10|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1635838460000|2021-11-02 07:34:20|2702.6|2696.6|2704.1|2698.1|2704.1|2698.1|2702.6|2696.6|2
1635838470000|2021-11-02 07:34:30|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1635838560000|2021-11-02 07:36:00|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1635838570000|2021-11-02 07:36:10|2704.9|2698.9|2705.8|2699.8|2705.8|2699.8|2704.9|2698.9|4
1635838580000|2021-11-02 07:36:20|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1635838660000|2021-11-02 07:37:40|2705.4|2699.4|2705.3|2699.3|2705.4|2699.4|2705.3|2699.3|2
1635838680000|2021-11-02 07:38:00|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1635838740000|2021-11-02 07:39:00|2705.3|2699.3|2704.6|2698.6|2705.3|2699.3|2704.6|2698.6|3
1635838750000|2021-11-02 07:39:10|2704.4|2698.4|2702.8|2696.8|2704.4|2698.4|2702.8|2696.8|2
1635838800000|2021-11-02 07:40:00|2702.9|2696.9|2703.4|2697.4|2703.4|2697.4|2702.9|2696.9|2
1635838850000|2021-11-02 07:40:50|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1635838940000|2021-11-02 07:42:20|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1635838990000|2021-11-02 07:43:10|2704|2698|2704.6|2698.6|2704.6|2698.6|2704|2698|2
1635839010000|2021-11-02 07:43:30|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1635839050000|2021-11-02 07:44:10|2705.3|2699.3|2705.1|2699.1|2705.3|2699.3|2705.1|2699.1|2
1635839100000|2021-11-02 07:45:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1635839150000|2021-11-02 07:45:50|2705|2699|2705|2699|2705|2699|2705|2699|1
1635839170000|2021-11-02 07:46:10|2706|2700|2709.6|2703.6|2709.6|2703.6|2705.1|2699.1|6
1635839180000|2021-11-02 07:46:20|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635839190000|2021-11-02 07:46:30|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1635839210000|2021-11-02 07:46:50|2710.9|2704.9|2712.5|2706.5|2712.5|2706.5|2710.9|2704.9|2
1635839220000|2021-11-02 07:47:00|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1635839260000|2021-11-02 07:47:40|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635839280000|2021-11-02 07:48:00|2713.9|2707.9|2715.6|2709.6|2715.6|2709.6|2713.9|2707.9|2
1635839370000|2021-11-02 07:49:30|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1635839470000|2021-11-02 07:51:10|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|2
1635839490000|2021-11-02 07:51:30|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|2
1635839500000|2021-11-02 07:51:40|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|5
1635839530000|2021-11-02 07:52:10|2717.6|2711.6|2718.1|2712.1|2718.1|2712.1|2717.6|2711.6|2
1635839540000|2021-11-02 07:52:20|2717.9|2711.9|2715.9|2709.9|2717.9|2711.9|2715.9|2709.9|2
1635839550000|2021-11-02 07:52:30|2715.6|2709.6|2713.5|2707.5|2715.6|2709.6|2713.4|2707.4|7
1635839570000|2021-11-02 07:52:50|2712.9|2706.9|2713.5|2707.5|2713.6|2707.6|2712.9|2706.9|3
1635839590000|2021-11-02 07:53:10|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1635839630000|2021-11-02 07:53:50|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|2
1635839650000|2021-11-02 07:54:10|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1635839700000|2021-11-02 07:55:00|2715.6|2709.6|2715.8|2709.8|2715.8|2709.8|2715.6|2709.6|2
1635839740000|2021-11-02 07:55:40|2715.5|2709.5|2713.5|2707.5|2715.5|2709.5|2713.5|2707.5|2
1635839760000|2021-11-02 07:56:00|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635839770000|2021-11-02 07:56:10|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635839820000|2021-11-02 07:57:00|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1635839840000|2021-11-02 07:57:20|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635839870000|2021-11-02 07:57:50|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1635839890000|2021-11-02 07:58:10|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635839910000|2021-11-02 07:58:30|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1635839970000|2021-11-02 07:59:30|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|4
1635839990000|2021-11-02 07:59:50|2713.3|2707.3|2704.8|2698.8|2713.3|2707.3|2704.8|2698.8|8
1635840000000|2021-11-02 08:00:00|2704|2698|2701.5|2695.5|2704|2698|2701.5|2695.5|10
1635840010000|2021-11-02 08:00:10|2701.8|2695.8|2705.5|2699.5|2705.5|2699.5|2701.8|2695.8|4
1635840020000|2021-11-02 08:00:20|2705.8|2699.8|2707.8|2701.8|2708.3|2702.3|2705.8|2699.8|6
1635840030000|2021-11-02 08:00:30|2708|2702|2708.8|2702.8|2708.8|2702.8|2708|2702|5
1635840040000|2021-11-02 08:00:40|2709.5|2703.5|2710|2704|2710|2704|2709.5|2703.5|3
1635840060000|2021-11-02 08:01:00|2710.3|2704.3|2711.5|2705.5|2711.8|2705.8|2710.3|2704.3|6
1635840070000|2021-11-02 08:01:10|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635840080000|2021-11-02 08:01:20|2712|2706|2712|2706|2712|2706|2712|2706|1
1635840090000|2021-11-02 08:01:30|2712.3|2706.3|2711.3|2705.3|2712.3|2706.3|2711.3|2705.3|3
1635840150000|2021-11-02 08:02:30|2710.8|2704.8|2709.5|2703.5|2710.8|2704.8|2709.5|2703.5|2
1635840180000|2021-11-02 08:03:00|2709.3|2703.3|2708|2702|2709.3|2703.3|2708|2702|3
1635840220000|2021-11-02 08:03:40|2707.8|2701.8|2707.8|2701.8|2708|2702|2707.8|2701.8|3
1635840230000|2021-11-02 08:03:50|2707.5|2701.5|2706|2700|2707.5|2701.5|2706|2700|2
1635840240000|2021-11-02 08:04:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635840250000|2021-11-02 08:04:10|2706.5|2700.5|2707.3|2701.3|2707.3|2701.3|2706.5|2700.5|2
1635840260000|2021-11-02 08:04:20|2707|2701|2708|2702|2708|2702|2707|2701|3
1635840360000|2021-11-02 08:06:00|2708.3|2702.3|2709.8|2703.8|2709.8|2703.8|2708.3|2702.3|2
1635840400000|2021-11-02 08:06:40|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1635840410000|2021-11-02 08:06:50|2709|2703|2708.8|2702.8|2709|2703|2708.5|2702.5|3
1635840440000|2021-11-02 08:07:20|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.8|2701.8|2
1635840460000|2021-11-02 08:07:40|2707.3|2701.3|2705.8|2699.8|2707.3|2701.3|2705.8|2699.8|2
1635840490000|2021-11-02 08:08:10|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705|2699|4
1635840500000|2021-11-02 08:08:20|2705|2699|2706.3|2700.3|2707|2701|2705|2699|5
1635840540000|2021-11-02 08:09:00|2706.5|2700.5|2704.8|2698.8|2707.5|2701.5|2704.8|2698.8|6
1635840560000|2021-11-02 08:09:20|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1635840600000|2021-11-02 08:10:00|2705|2699|2706|2700|2706|2700|2705|2699|2
1635840610000|2021-11-02 08:10:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635840620000|2021-11-02 08:10:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1635840650000|2021-11-02 08:10:50|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635840660000|2021-11-02 08:11:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1635840670000|2021-11-02 08:11:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635840770000|2021-11-02 08:12:50|2706.8|2700.8|2707.8|2701.8|2707.8|2701.8|2706.8|2700.8|2
1635840780000|2021-11-02 08:13:00|2707.5|2701.5|2708.3|2702.3|2708.3|2702.3|2707.5|2701.5|2
1635840810000|2021-11-02 08:13:30|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1635840820000|2021-11-02 08:13:40|2708.5|2702.5|2709|2703|2709|2703|2708.5|2702.5|2
1635840880000|2021-11-02 08:14:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635840890000|2021-11-02 08:14:50|2708.5|2702.5|2707|2701|2708.5|2702.5|2707|2701|2
1635840900000|2021-11-02 08:15:00|2706.5|2700.5|2708.5|2702.5|2708.5|2702.5|2706.5|2700.5|3
1635840910000|2021-11-02 08:15:10|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.8|2701.8|3
1635840940000|2021-11-02 08:15:40|2708|2702|2708|2702|2708|2702|2708|2702|1
1635840970000|2021-11-02 08:16:10|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1635840980000|2021-11-02 08:16:20|2708.5|2702.5|2708|2702|2708.5|2702.5|2708|2702|2
1635841000000|2021-11-02 08:16:40|2707.8|2701.8|2706.8|2700.8|2707.8|2701.8|2706.8|2700.8|3
1635841010000|2021-11-02 08:16:50|2707|2701|2707|2701|2707|2701|2707|2701|1
1635841040000|2021-11-02 08:17:20|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1635841060000|2021-11-02 08:17:40|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1635841080000|2021-11-02 08:18:00|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1635841100000|2021-11-02 08:18:20|2707.3|2701.3|2708|2702|2708|2702|2707.3|2701.3|3
1635841130000|2021-11-02 08:18:50|2707.8|2701.8|2708|2702|2708|2702|2707.8|2701.8|2
1635841160000|2021-11-02 08:19:20|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.5|2701.5|4
1635841180000|2021-11-02 08:19:40|2708|2702|2708|2702|2708|2702|2708|2702|1
1635841240000|2021-11-02 08:20:40|2708.3|2702.3|2711.5|2705.5|2711.5|2705.5|2708.3|2702.3|4
1635841250000|2021-11-02 08:20:50|2711.3|2705.3|2712|2706|2712|2706|2711.3|2705.3|4
1635841260000|2021-11-02 08:21:00|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|2
1635841280000|2021-11-02 08:21:20|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635841290000|2021-11-02 08:21:30|2713|2707|2713.5|2707.5|2713.5|2707.5|2713|2707|3
1635841300000|2021-11-02 08:21:40|2713.8|2707.8|2711.5|2705.5|2713.8|2707.8|2711.5|2705.5|3
1635841310000|2021-11-02 08:21:50|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1635841340000|2021-11-02 08:22:20|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635841370000|2021-11-02 08:22:50|2712|2706|2712.3|2706.3|2712.3|2706.3|2712|2706|2
1635841380000|2021-11-02 08:23:00|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635841420000|2021-11-02 08:23:40|2712|2706|2712.8|2706.8|2712.8|2706.8|2712|2706|3
1635841430000|2021-11-02 08:23:50|2712.5|2706.5|2713|2707|2713|2707|2712.5|2706.5|3
1635841440000|2021-11-02 08:24:00|2712.8|2706.8|2712.5|2706.5|2713|2707|2712|2706|4
1635841450000|2021-11-02 08:24:10|2712|2706|2708.3|2702.3|2712|2706|2708.3|2702.3|3
1635841470000|2021-11-02 08:24:30|2707|2701|2706.3|2700.3|2707|2701|2706.3|2700.3|2
1635841490000|2021-11-02 08:24:50|2706|2700|2705.3|2699.3|2706|2700|2705|2699|4
1635841500000|2021-11-02 08:25:00|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1635841510000|2021-11-02 08:25:10|2705.3|2699.3|2706.3|2700.3|2706.3|2700.3|2705.3|2699.3|4
1635841560000|2021-11-02 08:26:00|2706|2700|2707.3|2701.3|2707.3|2701.3|2706|2700|3
1635841570000|2021-11-02 08:26:10|2707.5|2701.5|2708|2702|2708|2702|2707.5|2701.5|3
1635841580000|2021-11-02 08:26:20|2708.3|2702.3|2709.3|2703.3|2709.3|2703.3|2708.3|2702.3|4
1635841610000|2021-11-02 08:26:50|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1635841620000|2021-11-02 08:27:00|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1635841630000|2021-11-02 08:27:10|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1635841640000|2021-11-02 08:27:20|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|2
1635841650000|2021-11-02 08:27:30|2709.5|2703.5|2711.3|2705.3|2711.3|2705.3|2709.5|2703.5|3
1635841660000|2021-11-02 08:27:40|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635841670000|2021-11-02 08:27:50|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635841680000|2021-11-02 08:28:00|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635841690000|2021-11-02 08:28:10|2710.5|2704.5|2711.5|2705.5|2711.5|2705.5|2710.5|2704.5|4
1635841730000|2021-11-02 08:28:50|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|2
1635841770000|2021-11-02 08:29:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635841860000|2021-11-02 08:31:00|2711|2705|2709|2703|2711|2705|2709|2703|3
1635841950000|2021-11-02 08:32:30|2708.5|2702.5|2706.3|2700.3|2708.5|2702.5|2705.8|2699.8|3
1635841970000|2021-11-02 08:32:50|2706|2700|2705.5|2699.5|2706|2700|2705.5|2699.5|3
1635841980000|2021-11-02 08:33:00|2705.3|2699.3|2706.3|2700.3|2706.3|2700.3|2705.3|2699.3|3
1635841990000|2021-11-02 08:33:10|2705.5|2699.5|2706.8|2700.8|2706.8|2700.8|2705.5|2699.5|3
1635842000000|2021-11-02 08:33:20|2706.5|2700.5|2704.8|2698.8|2706.5|2700.5|2704.8|2698.8|5
1635842010000|2021-11-02 08:33:30|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2703.5|2697.5|3
1635842020000|2021-11-02 08:33:40|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|2
1635842040000|2021-11-02 08:34:00|2704|2698|2703.5|2697.5|2704|2698|2703.5|2697.5|3
1635842050000|2021-11-02 08:34:10|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|2
1635842060000|2021-11-02 08:34:20|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1635842070000|2021-11-02 08:34:30|2704.8|2698.8|2705.5|2699.5|2705.5|2699.5|2704.8|2698.8|3
1635842080000|2021-11-02 08:34:40|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1635842130000|2021-11-02 08:35:30|2705.5|2699.5|2705|2699|2705.5|2699.5|2705|2699|2
1635842140000|2021-11-02 08:35:40|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1635842220000|2021-11-02 08:37:00|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2704|2698|4
1635842310000|2021-11-02 08:38:30|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|2
1635842330000|2021-11-02 08:38:50|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1635842360000|2021-11-02 08:39:20|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1635842370000|2021-11-02 08:39:30|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1635842480000|2021-11-02 08:41:20|2705.8|2699.8|2706.5|2700.5|2706.5|2700.5|2705.8|2699.8|2
1635842490000|2021-11-02 08:41:30|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1635842500000|2021-11-02 08:41:40|2707|2701|2707|2701|2707|2701|2707|2701|1
1635842580000|2021-11-02 08:43:00|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1635842590000|2021-11-02 08:43:10|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1635842600000|2021-11-02 08:43:20|2706.8|2700.8|2708.8|2702.8|2708.8|2702.8|2706.8|2700.8|6
1635842620000|2021-11-02 08:43:40|2708.5|2702.5|2706.5|2700.5|2708.5|2702.5|2706.5|2700.5|4
1635842650000|2021-11-02 08:44:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635842690000|2021-11-02 08:44:50|2706|2700|2706|2700|2706|2700|2706|2700|1
1635842730000|2021-11-02 08:45:30|2706.5|2700.5|2706|2700|2706.5|2700.5|2706|2700|2
1635842740000|2021-11-02 08:45:40|2706.3|2700.3|2707|2701|2707|2701|2706.3|2700.3|3
1635842820000|2021-11-02 08:47:00|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1635842840000|2021-11-02 08:47:20|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2707.3|2701.3|2
1635842860000|2021-11-02 08:47:40|2707.5|2701.5|2708.8|2702.8|2708.8|2702.8|2707.5|2701.5|5
1635842870000|2021-11-02 08:47:50|2709|2703|2709.5|2703.5|2709.5|2703.5|2709|2703|3
1635842890000|2021-11-02 08:48:10|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635842900000|2021-11-02 08:48:20|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2708.8|2702.8|5
1635842910000|2021-11-02 08:48:30|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635842930000|2021-11-02 08:48:50|2709.8|2703.8|2710|2704|2710.3|2704.3|2709.8|2703.8|4
1635842940000|2021-11-02 08:49:00|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635842960000|2021-11-02 08:49:20|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2708.5|2702.5|7
1635842970000|2021-11-02 08:49:30|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635842980000|2021-11-02 08:49:40|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|2
1635843000000|2021-11-02 08:50:00|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635843010000|2021-11-02 08:50:10|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635843020000|2021-11-02 08:50:20|2709.3|2703.3|2709|2703|2709.3|2703.3|2709|2703|2
1635843030000|2021-11-02 08:50:30|2708.8|2702.8|2709|2703|2709|2703|2708.8|2702.8|2
1635843040000|2021-11-02 08:50:40|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635843050000|2021-11-02 08:50:50|2710|2704|2710|2704|2710|2704|2710|2704|1
1635843060000|2021-11-02 08:51:00|2710.3|2704.3|2711.3|2705.3|2711.3|2705.3|2710.3|2704.3|2
1635843070000|2021-11-02 08:51:10|2711|2705|2710.5|2704.5|2711|2705|2710.5|2704.5|2
1635843080000|2021-11-02 08:51:20|2710.8|2704.8|2711|2705|2711|2705|2710.5|2704.5|4
1635843110000|2021-11-02 08:51:50|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635843160000|2021-11-02 08:52:40|2711.5|2705.5|2712|2706|2712|2706|2711.5|2705.5|2
1635843170000|2021-11-02 08:52:50|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|2
1635843190000|2021-11-02 08:53:10|2712.3|2706.3|2711|2705|2712.3|2706.3|2711|2705|3
1635843200000|2021-11-02 08:53:20|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635843250000|2021-11-02 08:54:10|2711|2705|2709.8|2703.8|2711|2705|2709.8|2703.8|3
1635843270000|2021-11-02 08:54:30|2710|2704|2709.5|2703.5|2710|2704|2709.5|2703.5|2
1635843320000|2021-11-02 08:55:20|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635843330000|2021-11-02 08:55:30|2710|2704|2710|2704|2710|2704|2710|2704|1
1635843340000|2021-11-02 08:55:40|2709.8|2703.8|2708.8|2702.8|2709.8|2703.8|2708.8|2702.8|2
1635843350000|2021-11-02 08:55:50|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1635843380000|2021-11-02 08:56:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635843390000|2021-11-02 08:56:30|2708.5|2702.5|2709|2703|2709|2703|2708|2702|5
1635843400000|2021-11-02 08:56:40|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|3
1635843440000|2021-11-02 08:57:20|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1635843460000|2021-11-02 08:57:40|2710|2704|2710|2704|2710|2704|2710|2704|1
1635843490000|2021-11-02 08:58:10|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635843590000|2021-11-02 08:59:50|2710|2704|2708.3|2702.3|2710|2704|2708|2702|3
1635843680000|2021-11-02 09:01:20|2708|2702|2706.5|2700.5|2708|2702|2706.5|2700.5|3
1635843690000|2021-11-02 09:01:30|2707|2701|2707.8|2701.8|2707.8|2701.8|2707|2701|3
1635843700000|2021-11-02 09:01:40|2709|2703|2708.5|2702.5|2709|2703|2708.5|2702.5|2
1635843760000|2021-11-02 09:02:40|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1635843810000|2021-11-02 09:03:30|2708.5|2702.5|2710|2704|2710|2704|2708.5|2702.5|3
1635843840000|2021-11-02 09:04:00|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1635843880000|2021-11-02 09:04:40|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635843970000|2021-11-02 09:06:10|2711.5|2705.5|2712.3|2706.3|2712.3|2706.3|2711.5|2705.5|4
1635843980000|2021-11-02 09:06:20|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635844010000|2021-11-02 09:06:50|2712.3|2706.3|2712|2706|2712.3|2706.3|2711.3|2705.3|4
1635844050000|2021-11-02 09:07:30|2711.8|2705.8|2712|2706|2712.5|2706.5|2711.8|2705.8|5
1635844090000|2021-11-02 09:08:10|2712.3|2706.3|2713.3|2707.3|2713.3|2707.3|2712.3|2706.3|3
1635844110000|2021-11-02 09:08:30|2713|2707|2713.3|2707.3|2713.3|2707.3|2713|2707|2
1635844120000|2021-11-02 09:08:40|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1635844230000|2021-11-02 09:10:30|2714|2708|2714|2708|2714|2708|2714|2708|1
1635844240000|2021-11-02 09:10:40|2713.8|2707.8|2713.3|2707.3|2713.8|2707.8|2713.3|2707.3|2
1635844260000|2021-11-02 09:11:00|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1635844300000|2021-11-02 09:11:40|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|3
1635844310000|2021-11-02 09:11:50|2714|2708|2715|2709|2715|2709|2714|2708|4
1635844320000|2021-11-02 09:12:00|2714.8|2708.8|2715.3|2709.3|2715.3|2709.3|2714.5|2708.5|3
1635844340000|2021-11-02 09:12:20|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1635844350000|2021-11-02 09:12:30|2715.3|2709.3|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|3
1635844360000|2021-11-02 09:12:40|2715.5|2709.5|2716|2710|2716|2710|2715.5|2709.5|3
1635844380000|2021-11-02 09:13:00|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715|2709|4
1635844390000|2021-11-02 09:13:10|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1635844410000|2021-11-02 09:13:30|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|3
1635844470000|2021-11-02 09:14:30|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1635844490000|2021-11-02 09:14:50|2715.3|2709.3|2714.3|2708.3|2715.3|2709.3|2714|2708|5
1635844500000|2021-11-02 09:15:00|2714|2708|2714|2708|2714|2708|2714|2708|1
1635844520000|2021-11-02 09:15:20|2713.8|2707.8|2713|2707|2713.8|2707.8|2713|2707|2
1635844560000|2021-11-02 09:16:00|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635844590000|2021-11-02 09:16:30|2714|2708|2714.8|2708.8|2714.8|2708.8|2714|2708|4
1635844610000|2021-11-02 09:16:50|2715.5|2709.5|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|2
1635844620000|2021-11-02 09:17:00|2715|2709|2715|2709|2715|2709|2715|2709|1
1635844630000|2021-11-02 09:17:10|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1635844650000|2021-11-02 09:17:30|2715|2709|2715|2709|2715|2709|2715|2709|1
1635844660000|2021-11-02 09:17:40|2715.3|2709.3|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|2
1635844670000|2021-11-02 09:17:50|2716|2710|2717|2711|2717|2711|2716|2710|3
1635844690000|2021-11-02 09:18:10|2717.3|2711.3|2718.3|2712.3|2718.3|2712.3|2717.3|2711.3|4
1635844720000|2021-11-02 09:18:40|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635844730000|2021-11-02 09:18:50|2718.3|2712.3|2717.5|2711.5|2718.3|2712.3|2717.3|2711.3|3
1635844740000|2021-11-02 09:19:00|2717.3|2711.3|2716.8|2710.8|2717.3|2711.3|2716.8|2710.8|2
1635844750000|2021-11-02 09:19:10|2717|2711|2718|2712|2718|2712|2716.8|2710.8|5
1635844770000|2021-11-02 09:19:30|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635844790000|2021-11-02 09:19:50|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|3
1635844810000|2021-11-02 09:20:10|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635844830000|2021-11-02 09:20:30|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|3
1635844840000|2021-11-02 09:20:40|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1635844850000|2021-11-02 09:20:50|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1635844920000|2021-11-02 09:22:00|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635844960000|2021-11-02 09:22:40|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1635844990000|2021-11-02 09:23:10|2719.3|2713.3|2719.8|2713.8|2719.8|2713.8|2719.3|2713.3|2
1635845000000|2021-11-02 09:23:20|2720|2714|2720.3|2714.3|2720.5|2714.5|2720|2714|3
1635845010000|2021-11-02 09:23:30|2720|2714|2719.3|2713.3|2720.3|2714.3|2718.8|2712.8|6
1635845060000|2021-11-02 09:24:20|2718.8|2712.8|2718|2712|2718.8|2712.8|2718|2712|3
1635845070000|2021-11-02 09:24:30|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1635845080000|2021-11-02 09:24:40|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635845090000|2021-11-02 09:24:50|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635845100000|2021-11-02 09:25:00|2718.5|2712.5|2716.6|2710.6|2718.5|2712.5|2716.6|2710.6|2
1635845110000|2021-11-02 09:25:10|2715.9|2709.9|2715.4|2709.4|2715.9|2709.9|2715.4|2709.4|2
1635845120000|2021-11-02 09:25:20|2715|2709|2715|2709|2715.3|2709.3|2715|2709|3
1635845140000|2021-11-02 09:25:40|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1635845150000|2021-11-02 09:25:50|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635845160000|2021-11-02 09:26:00|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635845170000|2021-11-02 09:26:10|2717|2711|2719|2713|2719|2713|2717|2711|5
1635845180000|2021-11-02 09:26:20|2718.8|2712.8|2719.5|2713.5|2719.5|2713.5|2718.8|2712.8|3
1635845230000|2021-11-02 09:27:10|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2718.8|2712.8|4
1635845240000|2021-11-02 09:27:20|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635845250000|2021-11-02 09:27:30|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1635845300000|2021-11-02 09:28:20|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635845330000|2021-11-02 09:28:50|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635845360000|2021-11-02 09:29:20|2718.8|2712.8|2717.3|2711.3|2718.8|2712.8|2717.3|2711.3|5
1635845370000|2021-11-02 09:29:30|2717|2711|2715.5|2709.5|2717|2711|2715|2709|6
1635845420000|2021-11-02 09:30:20|2715.8|2709.8|2716.5|2710.5|2716.5|2710.5|2715.8|2709.8|2
1635845430000|2021-11-02 09:30:30|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635845460000|2021-11-02 09:31:00|2716|2710|2716|2710|2716|2710|2716|2710|1
1635845470000|2021-11-02 09:31:10|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635845500000|2021-11-02 09:31:40|2716.5|2710.5|2717.8|2711.8|2717.8|2711.8|2716.5|2710.5|3
1635845540000|2021-11-02 09:32:20|2718|2712|2717.5|2711.5|2718|2712|2717.5|2711.5|3
1635845620000|2021-11-02 09:33:40|2717.3|2711.3|2716.3|2710.3|2717.3|2711.3|2716.3|2710.3|4
1635845700000|2021-11-02 09:35:00|2716|2710|2716|2710|2716|2710|2716|2710|1
1635845730000|2021-11-02 09:35:30|2715.8|2709.8|2714|2708|2715.8|2709.8|2713.8|2707.8|7
1635845750000|2021-11-02 09:35:50|2714.3|2708.3|2715|2709|2715|2709|2714.3|2708.3|2
1635845760000|2021-11-02 09:36:00|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1635845780000|2021-11-02 09:36:20|2715.5|2709.5|2716|2710|2716|2710|2715.5|2709.5|2
1635845790000|2021-11-02 09:36:30|2716.3|2710.3|2717|2711|2717|2711|2716.3|2710.3|5
1635845850000|2021-11-02 09:37:30|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716.3|2710.3|2
1635846030000|2021-11-02 09:40:30|2716|2710|2716.3|2710.3|2716.3|2710.3|2716|2710|2
1635846080000|2021-11-02 09:41:20|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635846090000|2021-11-02 09:41:30|2716.8|2710.8|2716.5|2710.5|2717|2711|2716.5|2710.5|4
1635846120000|2021-11-02 09:42:00|2716.8|2710.8|2717.3|2711.3|2717.3|2711.3|2716.8|2710.8|2
1635846160000|2021-11-02 09:42:40|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717.3|2711.3|2
1635846180000|2021-11-02 09:43:00|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635846200000|2021-11-02 09:43:20|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1635846210000|2021-11-02 09:43:30|2718.3|2712.3|2718.8|2712.8|2718.8|2712.8|2718.3|2712.3|3
1635846320000|2021-11-02 09:45:20|2718.5|2712.5|2717.3|2711.3|2718.5|2712.5|2717.3|2711.3|2
1635846330000|2021-11-02 09:45:30|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635846360000|2021-11-02 09:46:00|2718.5|2712.5|2719|2713|2719|2713|2718.5|2712.5|2
1635846390000|2021-11-02 09:46:30|2718.8|2712.8|2718|2712|2718.8|2712.8|2718|2712|2
1635846420000|2021-11-02 09:47:00|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1635846430000|2021-11-02 09:47:10|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635846450000|2021-11-02 09:47:30|2718.8|2712.8|2720.3|2714.3|2720.3|2714.3|2718.8|2712.8|9
1635846480000|2021-11-02 09:48:00|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1635846500000|2021-11-02 09:48:20|2720|2714|2720|2714|2720|2714|2720|2714|1
1635846540000|2021-11-02 09:49:00|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635846570000|2021-11-02 09:49:30|2720|2714|2718.3|2712.3|2720|2714|2718.3|2712.3|2
1635846610000|2021-11-02 09:50:10|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635846620000|2021-11-02 09:50:20|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1635846630000|2021-11-02 09:50:30|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|2
1635846640000|2021-11-02 09:50:40|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1635846650000|2021-11-02 09:50:50|2721.3|2715.3|2721.8|2715.8|2721.8|2715.8|2721.3|2715.3|2
1635846660000|2021-11-02 09:51:00|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635846670000|2021-11-02 09:51:10|2720.8|2714.8|2721.5|2715.5|2721.5|2715.5|2720.8|2714.8|2
1635846680000|2021-11-02 09:51:20|2722.5|2716.5|2721.5|2715.5|2722.8|2716.8|2721.5|2715.5|4
1635846690000|2021-11-02 09:51:30|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635846750000|2021-11-02 09:52:30|2721|2715|2720.3|2714.3|2721|2715|2720.3|2714.3|4
1635846780000|2021-11-02 09:53:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1635846790000|2021-11-02 09:53:10|2720.3|2714.3|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|3
1635846820000|2021-11-02 09:53:40|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1635846850000|2021-11-02 09:54:10|2720.5|2714.5|2719.8|2713.8|2720.5|2714.5|2719.8|2713.8|2
1635846860000|2021-11-02 09:54:20|2719.3|2713.3|2717.3|2711.3|2719.3|2713.3|2717.3|2711.3|3
1635846870000|2021-11-02 09:54:30|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635846880000|2021-11-02 09:54:40|2717.3|2711.3|2717|2711|2717.3|2711.3|2717|2711|2
1635846900000|2021-11-02 09:55:00|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1635846920000|2021-11-02 09:55:20|2717|2711|2717|2711|2717|2711|2717|2711|1
1635846930000|2021-11-02 09:55:30|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635846950000|2021-11-02 09:55:50|2717|2711|2719.3|2713.3|2719.3|2713.3|2717|2711|3
1635846960000|2021-11-02 09:56:00|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635846970000|2021-11-02 09:56:10|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|2
1635846990000|2021-11-02 09:56:30|2720.3|2714.3|2720.8|2714.8|2720.8|2714.8|2720.3|2714.3|3
1635847000000|2021-11-02 09:56:40|2721|2715|2721.8|2715.8|2721.8|2715.8|2721|2715|2
1635847010000|2021-11-02 09:56:50|2722|2716|2722.3|2716.3|2722.3|2716.3|2722|2716|2
1635847020000|2021-11-02 09:57:00|2722|2716|2722|2716|2722|2716|2722|2716|1
1635847040000|2021-11-02 09:57:20|2721.8|2715.8|2720.5|2714.5|2721.8|2715.8|2720.5|2714.5|2
1635847050000|2021-11-02 09:57:30|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1635847070000|2021-11-02 09:57:50|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1635847110000|2021-11-02 09:58:30|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|3
1635847130000|2021-11-02 09:58:50|2720.8|2714.8|2722.3|2716.3|2722.3|2716.3|2720.8|2714.8|4
1635847150000|2021-11-02 09:59:10|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635847200000|2021-11-02 10:00:00|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722|2716|3
1635847210000|2021-11-02 10:00:10|2722|2716|2720.3|2714.3|2722|2716|2720.3|2714.3|2
1635847220000|2021-11-02 10:00:20|2720|2714|2719.3|2713.3|2720|2714|2719|2713|5
1635847240000|2021-11-02 10:00:40|2719|2713|2719|2713|2719|2713|2719|2713|1
1635847270000|2021-11-02 10:01:10|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1635847290000|2021-11-02 10:01:30|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1635847310000|2021-11-02 10:01:50|2719|2713|2718|2712|2719|2713|2718|2712|3
1635847340000|2021-11-02 10:02:20|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|2
1635847350000|2021-11-02 10:02:30|2719|2713|2719|2713|2719.3|2713.3|2719|2713|3
1635847390000|2021-11-02 10:03:10|2718.8|2712.8|2718.3|2712.3|2718.8|2712.8|2718.3|2712.3|2
1635847410000|2021-11-02 10:03:30|2718|2712|2718|2712|2718|2712|2718|2712|1
1635847420000|2021-11-02 10:03:40|2717.8|2711.8|2716.3|2710.3|2717.8|2711.8|2716.3|2710.3|5
1635847430000|2021-11-02 10:03:50|2716|2710|2718|2712|2718|2712|2716|2710|3
1635847460000|2021-11-02 10:04:20|2718.3|2712.3|2718|2712|2718.5|2712.5|2718|2712|3
1635847480000|2021-11-02 10:04:40|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1635847530000|2021-11-02 10:05:30|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635847560000|2021-11-02 10:06:00|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1635847570000|2021-11-02 10:06:10|2717.5|2711.5|2717|2711|2717.5|2711.5|2716.8|2710.8|3
1635847610000|2021-11-02 10:06:50|2716.8|2710.8|2716|2710|2716.8|2710.8|2716|2710|2
1635847630000|2021-11-02 10:07:10|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|2
1635847640000|2021-11-02 10:07:20|2714.8|2708.8|2716.5|2710.5|2716.5|2710.5|2714.8|2708.8|5
1635847680000|2021-11-02 10:08:00|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.5|2710.5|2
1635847710000|2021-11-02 10:08:30|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635847720000|2021-11-02 10:08:40|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|2
1635847740000|2021-11-02 10:09:00|2716|2710|2716|2710|2716|2710|2716|2710|1
1635847820000|2021-11-02 10:10:20|2715.8|2709.8|2716|2710|2716|2710|2715.8|2709.8|2
1635847830000|2021-11-02 10:10:30|2715.8|2709.8|2715|2709|2715.8|2709.8|2715|2709|2
1635847850000|2021-11-02 10:10:50|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1635847900000|2021-11-02 10:11:40|2715|2709|2715|2709|2715|2709|2715|2709|1
1635847930000|2021-11-02 10:12:10|2714.8|2708.8|2714|2708|2714.8|2708.8|2713.8|2707.8|3
1635847980000|2021-11-02 10:13:00|2714.3|2708.3|2714|2708|2714.3|2708.3|2714|2708|2
1635847990000|2021-11-02 10:13:10|2714.3|2708.3|2714|2708|2714.3|2708.3|2714|2708|2
1635848040000|2021-11-02 10:14:00|2714.3|2708.3|2712.8|2706.8|2714.3|2708.3|2712.8|2706.8|2
1635848050000|2021-11-02 10:14:10|2713|2707|2713|2707|2713|2707|2713|2707|1
1635848070000|2021-11-02 10:14:30|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635848080000|2021-11-02 10:14:40|2712.5|2706.5|2712|2706|2712.5|2706.5|2712|2706|4
1635848130000|2021-11-02 10:15:30|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635848170000|2021-11-02 10:16:10|2711|2705|2710|2704|2711|2705|2710|2704|2
1635848190000|2021-11-02 10:16:30|2710.3|2704.3|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|3
1635848280000|2021-11-02 10:18:00|2710|2704|2710|2704|2710|2704|2710|2704|1
1635848290000|2021-11-02 10:18:10|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635848370000|2021-11-02 10:19:30|2710|2704|2710|2704|2710|2704|2710|2704|1
1635848400000|2021-11-02 10:20:00|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1635848410000|2021-11-02 10:20:10|2710.3|2704.3|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|3
1635848430000|2021-11-02 10:20:30|2710|2704|2710|2704|2710|2704|2710|2704|1
1635848480000|2021-11-02 10:21:20|2709.3|2703.3|2707.5|2701.5|2709.3|2703.3|2707.5|2701.5|5
1635848490000|2021-11-02 10:21:30|2707.8|2701.8|2708.5|2702.5|2708.5|2702.5|2707.8|2701.8|4
1635848500000|2021-11-02 10:21:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635848520000|2021-11-02 10:22:00|2709|2703|2709.8|2703.8|2709.8|2703.8|2709|2703|2
1635848590000|2021-11-02 10:23:10|2710|2704|2710|2704|2710|2704|2710|2704|1
1635848600000|2021-11-02 10:23:20|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635848710000|2021-11-02 10:25:10|2710|2704|2710|2704|2710|2704|2710|2704|1
1635848740000|2021-11-02 10:25:40|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635848770000|2021-11-02 10:26:10|2710.5|2704.5|2712.3|2706.3|2712.3|2706.3|2710.5|2704.5|2
1635848780000|2021-11-02 10:26:20|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|4
1635848790000|2021-11-02 10:26:30|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1635848850000|2021-11-02 10:27:30|2712.5|2706.5|2710.8|2704.8|2712.5|2706.5|2710.8|2704.8|3
1635848870000|2021-11-02 10:27:50|2711|2705|2711.3|2705.3|2711.3|2705.3|2711|2705|2
1635848880000|2021-11-02 10:28:00|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|2
1635848900000|2021-11-02 10:28:20|2712|2706|2712|2706|2712|2706|2712|2706|1
1635848910000|2021-11-02 10:28:30|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635848950000|2021-11-02 10:29:10|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|2
1635848980000|2021-11-02 10:29:40|2712|2706|2712|2706|2712.3|2706.3|2712|2706|3
1635849000000|2021-11-02 10:30:00|2712.3|2706.3|2712.8|2706.8|2712.8|2706.8|2712.3|2706.3|2
1635849060000|2021-11-02 10:31:00|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635849070000|2021-11-02 10:31:10|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1635849090000|2021-11-02 10:31:30|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635849150000|2021-11-02 10:32:30|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|2
1635849160000|2021-11-02 10:32:40|2712.5|2706.5|2710.5|2704.5|2712.5|2706.5|2710.5|2704.5|2
1635849350000|2021-11-02 10:35:50|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635849400000|2021-11-02 10:36:40|2710.5|2704.5|2710|2704|2710.5|2704.5|2710|2704|2
1635849430000|2021-11-02 10:37:10|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635849450000|2021-11-02 10:37:30|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635849460000|2021-11-02 10:37:40|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710|2704|4
1635849470000|2021-11-02 10:37:50|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635849480000|2021-11-02 10:38:00|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|2
1635849490000|2021-11-02 10:38:10|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635849550000|2021-11-02 10:39:10|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635849570000|2021-11-02 10:39:30|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|2
1635849610000|2021-11-02 10:40:10|2711.8|2705.8|2714.8|2708.8|2714.8|2708.8|2711.8|2705.8|5
1635849620000|2021-11-02 10:40:20|2714.5|2708.5|2714|2708|2714.5|2708.5|2714|2708|3
1635849640000|2021-11-02 10:40:40|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1635849810000|2021-11-02 10:43:30|2714|2708|2714|2708|2714|2708|2714|2708|1
1635849830000|2021-11-02 10:43:50|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1635849840000|2021-11-02 10:44:00|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|2
1635849870000|2021-11-02 10:44:30|2714.5|2708.5|2712.8|2706.8|2714.5|2708.5|2712.8|2706.8|5
1635849880000|2021-11-02 10:44:40|2712.5|2706.5|2713.3|2707.3|2713.3|2707.3|2712.5|2706.5|2
1635849920000|2021-11-02 10:45:20|2713.5|2707.5|2713|2707|2713.5|2707.5|2713|2707|4
1635849930000|2021-11-02 10:45:30|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635849940000|2021-11-02 10:45:40|2713|2707|2713.3|2707.3|2713.5|2707.5|2713|2707|3
1635850110000|2021-11-02 10:48:30|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1635850120000|2021-11-02 10:48:40|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1635850170000|2021-11-02 10:49:30|2713.8|2707.8|2712.5|2706.5|2713.8|2707.8|2712.3|2706.3|3
1635850200000|2021-11-02 10:50:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635850230000|2021-11-02 10:50:30|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635850270000|2021-11-02 10:51:10|2713|2707|2713|2707|2713|2707|2713|2707|1
1635850290000|2021-11-02 10:51:30|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635850320000|2021-11-02 10:52:00|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1635850340000|2021-11-02 10:52:20|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1635850400000|2021-11-02 10:53:20|2712.3|2706.3|2711.8|2705.8|2712.3|2706.3|2711|2705|8
1635850410000|2021-11-02 10:53:30|2712|2706|2711|2705|2712|2706|2711|2705|6
1635850420000|2021-11-02 10:53:40|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711|2705|6
1635850460000|2021-11-02 10:54:20|2711.3|2705.3|2710.8|2704.8|2712|2706|2710.8|2704.8|4
1635850470000|2021-11-02 10:54:30|2711|2705|2712|2706|2712|2706|2711|2705|2
1635850480000|2021-11-02 10:54:40|2711.8|2705.8|2710.8|2704.8|2711.8|2705.8|2710.8|2704.8|2
1635850490000|2021-11-02 10:54:50|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2709.8|2703.8|4
1635850510000|2021-11-02 10:55:10|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710.8|2704.8|2
1635850570000|2021-11-02 10:56:10|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635850590000|2021-11-02 10:56:30|2711|2705|2711|2705|2711|2705|2711|2705|1
1635850600000|2021-11-02 10:56:40|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635850640000|2021-11-02 10:57:20|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635850650000|2021-11-02 10:57:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635850680000|2021-11-02 10:58:00|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635850710000|2021-11-02 10:58:30|2711.3|2705.3|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|2
1635850770000|2021-11-02 10:59:30|2711.3|2705.3|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|2
1635850780000|2021-11-02 10:59:40|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|2
1635850920000|2021-11-02 11:02:00|2711.3|2705.3|2709.3|2703.3|2711.3|2705.3|2709.3|2703.3|3
1635850930000|2021-11-02 11:02:10|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1635850950000|2021-11-02 11:02:30|2709|2703|2709|2703|2709|2703|2709|2703|1
1635850960000|2021-11-02 11:02:40|2709.3|2703.3|2709|2703|2709.3|2703.3|2709|2703|2
1635851000000|2021-11-02 11:03:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1635851010000|2021-11-02 11:03:30|2708.5|2702.5|2707.5|2701.5|2708.5|2702.5|2707.5|2701.5|3
1635851070000|2021-11-02 11:04:30|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1635851110000|2021-11-02 11:05:10|2706.5|2700.5|2705.3|2699.3|2706.5|2700.5|2705.3|2699.3|3
1635851120000|2021-11-02 11:05:20|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1635851140000|2021-11-02 11:05:40|2705.8|2699.8|2707|2701|2707|2701|2705.8|2699.8|2
1635851190000|2021-11-02 11:06:30|2706.8|2700.8|2705.5|2699.5|2706.8|2700.8|2705.5|2699.5|2
1635851200000|2021-11-02 11:06:40|2704.8|2698.8|2702.8|2696.8|2704.8|2698.8|2702.5|2696.5|5
1635851210000|2021-11-02 11:06:50|2702.5|2696.5|2704|2698|2704.5|2698.5|2702.5|2696.5|4
1635851220000|2021-11-02 11:07:00|2704.5|2698.5|2703.8|2697.8|2704.5|2698.5|2703.8|2697.8|3
1635851230000|2021-11-02 11:07:10|2704|2698|2704|2698|2704|2698|2704|2698|1
1635851240000|2021-11-02 11:07:20|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1635851250000|2021-11-02 11:07:30|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1635851280000|2021-11-02 11:08:00|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|2
1635851290000|2021-11-02 11:08:10|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1635851310000|2021-11-02 11:08:30|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1635851330000|2021-11-02 11:08:50|2704.3|2698.3|2704|2698|2704.3|2698.3|2703.8|2697.8|3
1635851400000|2021-11-02 11:10:00|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1635851420000|2021-11-02 11:10:20|2704.8|2698.8|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|2
1635851430000|2021-11-02 11:10:30|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1635851440000|2021-11-02 11:10:40|2705.5|2699.5|2706.3|2700.3|2706.3|2700.3|2705.5|2699.5|3
1635851450000|2021-11-02 11:10:50|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1635851460000|2021-11-02 11:11:00|2707|2701|2707|2701|2707|2701|2707|2701|1
1635851480000|2021-11-02 11:11:20|2707.5|2701.5|2708|2702|2708|2702|2707.5|2701.5|2
1635851490000|2021-11-02 11:11:30|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1635851510000|2021-11-02 11:11:50|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1635851520000|2021-11-02 11:12:00|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1635851540000|2021-11-02 11:12:20|2707.5|2701.5|2708|2702|2708|2702|2707.5|2701.5|2
1635851580000|2021-11-02 11:13:00|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|2
1635851590000|2021-11-02 11:13:10|2708.8|2702.8|2709.5|2703.5|2709.5|2703.5|2708.8|2702.8|2
1635851600000|2021-11-02 11:13:20|2709.8|2703.8|2709.5|2703.5|2710|2704|2709.5|2703.5|3
1635851620000|2021-11-02 11:13:40|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635851640000|2021-11-02 11:14:00|2709|2703|2708.5|2702.5|2709|2703|2708.5|2702.5|2
1635851670000|2021-11-02 11:14:30|2708.3|2702.3|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|3
1635851680000|2021-11-02 11:14:40|2708|2702|2709|2703|2709|2703|2708|2702|3
1635851690000|2021-11-02 11:14:50|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1635851700000|2021-11-02 11:15:00|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635851710000|2021-11-02 11:15:10|2710|2704|2710|2704|2710.3|2704.3|2710|2704|3
1635851720000|2021-11-02 11:15:20|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635851740000|2021-11-02 11:15:40|2710|2704|2710|2704|2710|2704|2710|2704|1
1635851790000|2021-11-02 11:16:30|2709.8|2703.8|2708.8|2702.8|2709.8|2703.8|2708.5|2702.5|3
1635851850000|2021-11-02 11:17:30|2708.5|2702.5|2706.5|2700.5|2708.5|2702.5|2706.5|2700.5|4
1635851860000|2021-11-02 11:17:40|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635851910000|2021-11-02 11:18:30|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1635852050000|2021-11-02 11:20:50|2706.3|2700.3|2705.3|2699.3|2706.3|2700.3|2705.3|2699.3|2
1635852080000|2021-11-02 11:21:20|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1635852100000|2021-11-02 11:21:40|2705|2699|2705|2699|2705|2699|2705|2699|1
1635852140000|2021-11-02 11:22:20|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|3
1635852150000|2021-11-02 11:22:30|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1635852200000|2021-11-02 11:23:20|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1635852210000|2021-11-02 11:23:30|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1635852260000|2021-11-02 11:24:20|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635852270000|2021-11-02 11:24:30|2706.5|2700.5|2707.3|2701.3|2707.3|2701.3|2706.5|2700.5|4
1635852280000|2021-11-02 11:24:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1635852320000|2021-11-02 11:25:20|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1635852330000|2021-11-02 11:25:30|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|2
1635852340000|2021-11-02 11:25:40|2706|2700|2705.5|2699.5|2706|2700|2705.5|2699.5|3
1635852360000|2021-11-02 11:26:00|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1635852370000|2021-11-02 11:26:10|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1635852380000|2021-11-02 11:26:20|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1635852410000|2021-11-02 11:26:50|2706.5|2700.5|2706.5|2700.5|2706.8|2700.8|2706.5|2700.5|3
1635852440000|2021-11-02 11:27:20|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1635852470000|2021-11-02 11:27:50|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1635852480000|2021-11-02 11:28:00|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.5|2700.5|2
1635852490000|2021-11-02 11:28:10|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1635852500000|2021-11-02 11:28:20|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1635852510000|2021-11-02 11:28:30|2707|2701|2707|2701|2707|2701|2707|2701|1
1635852520000|2021-11-02 11:28:40|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1635852530000|2021-11-02 11:28:50|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1635852540000|2021-11-02 11:29:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1635852550000|2021-11-02 11:29:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635852570000|2021-11-02 11:29:30|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1635852590000|2021-11-02 11:29:50|2706|2700|2706.3|2700.3|2706.5|2700.5|2706|2700|3
1635852630000|2021-11-02 11:30:30|2706|2700|2706|2700|2706|2700|2706|2700|1
1635852640000|2021-11-02 11:30:40|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|2
1635852710000|2021-11-02 11:31:50|2705|2699|2703.3|2697.3|2705|2699|2703.3|2697.3|3
1635852720000|2021-11-02 11:32:00|2703|2697|2701.5|2695.5|2703|2697|2701.5|2695.5|5
1635852730000|2021-11-02 11:32:10|2701.8|2695.8|2702.5|2696.5|2702.5|2696.5|2701.8|2695.8|2
1635852750000|2021-11-02 11:32:30|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|3
1635852760000|2021-11-02 11:32:40|2703|2697|2703.5|2697.5|2703.5|2697.5|2703|2697|3
1635852830000|2021-11-02 11:33:50|2703.3|2697.3|2702.5|2696.5|2703.3|2697.3|2702.5|2696.5|6
1635852850000|2021-11-02 11:34:10|2702.8|2696.8|2703|2697|2703|2697|2702.8|2696.8|2
1635852890000|2021-11-02 11:34:50|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1635852900000|2021-11-02 11:35:00|2702.5|2696.5|2700.8|2694.8|2702.5|2696.5|2700.8|2694.8|4
1635852910000|2021-11-02 11:35:10|2700.5|2694.5|2699.5|2693.5|2700.5|2694.5|2699.5|2693.5|3
1635852920000|2021-11-02 11:35:20|2699.8|2693.8|2700.3|2694.3|2700.3|2694.3|2699.8|2693.8|3
1635852950000|2021-11-02 11:35:50|2700|2694|2698.8|2692.8|2700|2694|2698.5|2692.5|3
1635852960000|2021-11-02 11:36:00|2698.5|2692.5|2698|2692|2698.5|2692.5|2698|2692|2
1635852970000|2021-11-02 11:36:10|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1635852990000|2021-11-02 11:36:30|2697.3|2691.3|2697.8|2691.8|2697.8|2691.8|2697.3|2691.3|2
1635853020000|2021-11-02 11:37:00|2698|2692|2698.8|2692.8|2698.8|2692.8|2698|2692|2
1635853110000|2021-11-02 11:38:30|2699|2693|2700.5|2694.5|2700.5|2694.5|2699|2693|6
1635853120000|2021-11-02 11:38:40|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1635853130000|2021-11-02 11:38:50|2700.3|2694.3|2698.5|2692.5|2700.3|2694.3|2698.5|2692.5|2
1635853140000|2021-11-02 11:39:00|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1635853150000|2021-11-02 11:39:10|2698|2692|2698|2692|2698|2692|2698|2692|1
1635853170000|2021-11-02 11:39:30|2698.3|2692.3|2700|2694|2700|2694|2698.3|2692.3|4
1635853180000|2021-11-02 11:39:40|2699.8|2693.8|2700.3|2694.3|2700.3|2694.3|2699.5|2693.5|4
1635853200000|2021-11-02 11:40:00|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1635853240000|2021-11-02 11:40:40|2700|2694|2699.5|2693.5|2700|2694|2699.3|2693.3|3
1635853290000|2021-11-02 11:41:30|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1635853350000|2021-11-02 11:42:30|2699|2693|2699|2693|2699|2693|2699|2693|1
1635853400000|2021-11-02 11:43:20|2698.5|2692.5|2698|2692|2698.5|2692.5|2698|2692|3
1635853410000|2021-11-02 11:43:30|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635853470000|2021-11-02 11:44:30|2698|2692|2698.5|2692.5|2698.5|2692.5|2698|2692|2
1635853480000|2021-11-02 11:44:40|2698.8|2692.8|2699.3|2693.3|2699.3|2693.3|2698.8|2692.8|3
1635853500000|2021-11-02 11:45:00|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1635853510000|2021-11-02 11:45:10|2698.3|2692.3|2698|2692|2698.3|2692.3|2697.8|2691.8|3
1635853520000|2021-11-02 11:45:20|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635853530000|2021-11-02 11:45:30|2697.5|2691.5|2697|2691|2697.5|2691.5|2697|2691|2
1635853540000|2021-11-02 11:45:40|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1635853560000|2021-11-02 11:46:00|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|2
1635853570000|2021-11-02 11:46:10|2697|2691|2687.3|2681.3|2697|2691|2687.3|2681.3|12
1635853580000|2021-11-02 11:46:20|2686.8|2680.8|2687|2681|2687.3|2681.3|2686.8|2680.8|4
1635853590000|2021-11-02 11:46:30|2687.5|2681.5|2688.8|2682.8|2689|2683|2687.5|2681.5|5
1635853600000|2021-11-02 11:46:40|2688.5|2682.5|2689|2683|2689|2683|2688.5|2682.5|2
1635853610000|2021-11-02 11:46:50|2689.3|2683.3|2690.3|2684.3|2690.3|2684.3|2689.3|2683.3|4
1635853630000|2021-11-02 11:47:10|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1635853640000|2021-11-02 11:47:20|2691|2685|2691|2685|2691|2685|2691|2685|1
1635853650000|2021-11-02 11:47:30|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1635853700000|2021-11-02 11:48:20|2691.3|2685.3|2692|2686|2692|2686|2691.3|2685.3|2
1635853710000|2021-11-02 11:48:30|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1635853720000|2021-11-02 11:48:40|2692.5|2686.5|2693|2687|2693.3|2687.3|2692.5|2686.5|5
1635853730000|2021-11-02 11:48:50|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1635853740000|2021-11-02 11:49:00|2693.5|2687.5|2693.8|2687.8|2693.8|2687.8|2693.5|2687.5|2
1635853750000|2021-11-02 11:49:10|2693.5|2687.5|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|2
1635853760000|2021-11-02 11:49:20|2693.5|2687.5|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|2
1635853800000|2021-11-02 11:50:00|2693|2687|2690.5|2684.5|2693|2687|2690.3|2684.3|6
1635853810000|2021-11-02 11:50:10|2691|2685|2690.8|2684.8|2691|2685|2690.8|2684.8|2
1635853820000|2021-11-02 11:50:20|2691|2685|2691|2685|2691|2685|2691|2685|1
1635853840000|2021-11-02 11:50:40|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|2
1635853860000|2021-11-02 11:51:00|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1635853880000|2021-11-02 11:51:20|2691.5|2685.5|2692|2686|2692|2686|2691.5|2685.5|2
1635853900000|2021-11-02 11:51:40|2692.3|2686.3|2692|2686|2692.3|2686.3|2692|2686|2
1635853910000|2021-11-02 11:51:50|2692.8|2686.8|2693|2687|2693|2687|2692.5|2686.5|3
1635853940000|2021-11-02 11:52:20|2693.3|2687.3|2694|2688|2694.3|2688.3|2693.3|2687.3|3
1635853950000|2021-11-02 11:52:30|2693.8|2687.8|2693.3|2687.3|2693.8|2687.8|2692.8|2686.8|5
1635853960000|2021-11-02 11:52:40|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1635853970000|2021-11-02 11:52:50|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1635853980000|2021-11-02 11:53:00|2694|2688|2694|2688|2694|2688|2694|2688|1
1635854010000|2021-11-02 11:53:30|2693.5|2687.5|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|2
1635854040000|2021-11-02 11:54:00|2692.3|2686.3|2691|2685|2692.3|2686.3|2690.5|2684.5|6
1635854060000|2021-11-02 11:54:20|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1635854070000|2021-11-02 11:54:30|2691|2685|2691.8|2685.8|2691.8|2685.8|2691|2685|2
1635854100000|2021-11-02 11:55:00|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1635854110000|2021-11-02 11:55:10|2691.3|2685.3|2689.8|2683.8|2691.3|2685.3|2689.8|2683.8|6
1635854140000|2021-11-02 11:55:40|2689.5|2683.5|2688.8|2682.8|2689.5|2683.5|2688.5|2682.5|4
1635854150000|2021-11-02 11:55:50|2689|2683|2690|2684|2690|2684|2689|2683|2
1635854170000|2021-11-02 11:56:10|2689.8|2683.8|2690|2684|2690|2684|2689.8|2683.8|2
1635854180000|2021-11-02 11:56:20|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1635854190000|2021-11-02 11:56:30|2689.5|2683.5|2689.5|2683.5|2690|2684|2689.5|2683.5|4
1635854200000|2021-11-02 11:56:40|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1635854230000|2021-11-02 11:57:10|2689.5|2683.5|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|3
1635854250000|2021-11-02 11:57:30|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|3
1635854260000|2021-11-02 11:57:40|2689|2683|2689.5|2683.5|2689.5|2683.5|2689|2683|2
1635854290000|2021-11-02 11:58:10|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1635854300000|2021-11-02 11:58:20|2689.3|2683.3|2686.8|2680.8|2689.3|2683.3|2686.5|2680.5|10
1635854310000|2021-11-02 11:58:30|2687.3|2681.3|2687|2681|2687.3|2681.3|2687|2681|2
1635854320000|2021-11-02 11:58:40|2687.3|2681.3|2688.3|2682.3|2688.3|2682.3|2687.3|2681.3|4
1635854330000|2021-11-02 11:58:50|2688.5|2682.5|2688.8|2682.8|2688.8|2682.8|2688.5|2682.5|2
1635854350000|2021-11-02 11:59:10|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1635854360000|2021-11-02 11:59:20|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1635854370000|2021-11-02 11:59:30|2688|2682|2688.8|2682.8|2688.8|2682.8|2688|2682|5
1635854390000|2021-11-02 11:59:50|2689.5|2683.5|2690.8|2684.8|2690.8|2684.8|2689.5|2683.5|2
1635854400000|2021-11-02 12:00:00|2691|2685|2691.5|2685.5|2691.5|2685.5|2691|2685|3
1635854410000|2021-11-02 12:00:10|2691.3|2685.3|2692.3|2686.3|2692.3|2686.3|2691.3|2685.3|3
1635854420000|2021-11-02 12:00:20|2692.5|2686.5|2694.5|2688.5|2694.5|2688.5|2692.5|2686.5|6
1635854430000|2021-11-02 12:00:30|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694|2688|3
1635854490000|2021-11-02 12:01:30|2694|2688|2694|2688|2694|2688|2694|2688|1
1635854500000|2021-11-02 12:01:40|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1635854510000|2021-11-02 12:01:50|2694|2688|2694.8|2688.8|2694.8|2688.8|2694|2688|6
1635854520000|2021-11-02 12:02:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1635854540000|2021-11-02 12:02:20|2694.3|2688.3|2690.8|2684.8|2694.3|2688.3|2690.3|2684.3|6
1635854550000|2021-11-02 12:02:30|2691|2685|2691|2685|2691|2685|2691|2685|1
1635854560000|2021-11-02 12:02:40|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1635854580000|2021-11-02 12:03:00|2691|2685|2691|2685|2691|2685|2691|2685|1
1635854590000|2021-11-02 12:03:10|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1635854600000|2021-11-02 12:03:20|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2691.5|2685.5|2
1635854610000|2021-11-02 12:03:30|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1635854620000|2021-11-02 12:03:40|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1635854630000|2021-11-02 12:03:50|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1635854670000|2021-11-02 12:04:30|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|2
1635854690000|2021-11-02 12:04:50|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1635854720000|2021-11-02 12:05:20|2691|2685|2689.8|2683.8|2691|2685|2689.5|2683.5|4
1635854760000|2021-11-02 12:06:00|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|2
1635854770000|2021-11-02 12:06:10|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1635854780000|2021-11-02 12:06:20|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1635854790000|2021-11-02 12:06:30|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|2
1635854810000|2021-11-02 12:06:50|2690.5|2684.5|2691.5|2685.5|2691.5|2685.5|2690.5|2684.5|3
1635854850000|2021-11-02 12:07:30|2690.8|2684.8|2691.3|2685.3|2691.3|2685.3|2690.8|2684.8|2
1635854900000|2021-11-02 12:08:20|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1635854950000|2021-11-02 12:09:10|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1635854960000|2021-11-02 12:09:20|2691.3|2685.3|2692.3|2686.3|2692.5|2686.5|2691.3|2685.3|5
1635854970000|2021-11-02 12:09:30|2692|2686|2692|2686|2692|2686|2692|2686|1
1635854980000|2021-11-02 12:09:40|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691|2685|3
1635855000000|2021-11-02 12:10:00|2691|2685|2691|2685|2691|2685|2691|2685|1
1635855010000|2021-11-02 12:10:10|2690.5|2684.5|2691|2685|2691.5|2685.5|2690|2684|6
1635855020000|2021-11-02 12:10:20|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1635855030000|2021-11-02 12:10:30|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1635855060000|2021-11-02 12:11:00|2692|2686|2692|2686|2692|2686|2692|2686|1
1635855080000|2021-11-02 12:11:20|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2691.5|2685.5|2
1635855090000|2021-11-02 12:11:30|2692|2686|2692.3|2686.3|2692.3|2686.3|2692|2686|2
1635855110000|2021-11-02 12:11:50|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1635855120000|2021-11-02 12:12:00|2692.8|2686.8|2693|2687|2693|2687|2692.8|2686.8|2
1635855130000|2021-11-02 12:12:10|2692.8|2686.8|2691.3|2685.3|2692.8|2686.8|2691.3|2685.3|4
1635855140000|2021-11-02 12:12:20|2691.5|2685.5|2692|2686|2692|2686|2691.5|2685.5|3
1635855150000|2021-11-02 12:12:30|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1635855220000|2021-11-02 12:13:40|2692.3|2686.3|2692|2686|2692.3|2686.3|2692|2686|2
1635855240000|2021-11-02 12:14:00|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1635855250000|2021-11-02 12:14:10|2692|2686|2692|2686|2692.3|2686.3|2691.8|2685.8|5
1635855260000|2021-11-02 12:14:20|2691.8|2685.8|2691.5|2685.5|2691.8|2685.8|2691.5|2685.5|2
1635855280000|2021-11-02 12:14:40|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|2
1635855290000|2021-11-02 12:14:50|2692.3|2686.3|2693|2687|2693.3|2687.3|2692.3|2686.3|4
1635855340000|2021-11-02 12:15:40|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|2
1635855360000|2021-11-02 12:16:00|2694.5|2688.5|2696|2690|2696|2690|2694.5|2688.5|3
1635855370000|2021-11-02 12:16:10|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|2
1635855390000|2021-11-02 12:16:30|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1635855400000|2021-11-02 12:16:40|2695|2689|2695|2689|2695|2689|2695|2689|1
1635855410000|2021-11-02 12:16:50|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1635855420000|2021-11-02 12:17:00|2695|2689|2695|2689|2695|2689|2695|2689|1
1635855440000|2021-11-02 12:17:20|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1635855460000|2021-11-02 12:17:40|2695|2689|2695|2689|2695|2689|2695|2689|1
1635855480000|2021-11-02 12:18:00|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1635855490000|2021-11-02 12:18:10|2695|2689|2695.3|2689.3|2695.3|2689.3|2695|2689|2
1635855500000|2021-11-02 12:18:20|2695.8|2689.8|2696.3|2690.3|2696.3|2690.3|2695.8|2689.8|2
1635855510000|2021-11-02 12:18:30|2696.5|2690.5|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|3
1635855520000|2021-11-02 12:18:40|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|2
1635855530000|2021-11-02 12:18:50|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|2
1635855570000|2021-11-02 12:19:30|2696.3|2690.3|2697.3|2691.3|2697.3|2691.3|2696.3|2690.3|4
1635855580000|2021-11-02 12:19:40|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635855620000|2021-11-02 12:20:20|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1635855630000|2021-11-02 12:20:30|2697|2691|2697|2691|2697|2691|2697|2691|1
1635855640000|2021-11-02 12:20:40|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1635855650000|2021-11-02 12:20:50|2697|2691|2697|2691|2697|2691|2697|2691|1
1635855660000|2021-11-02 12:21:00|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1635855670000|2021-11-02 12:21:10|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1635855700000|2021-11-02 12:21:40|2697.5|2691.5|2698.5|2692.5|2698.8|2692.8|2697.5|2691.5|6
1635855710000|2021-11-02 12:21:50|2698.8|2692.8|2697.8|2691.8|2698.8|2692.8|2697.8|2691.8|4
1635855720000|2021-11-02 12:22:00|2698|2692|2699|2693|2699|2693|2698|2692|4
1635855730000|2021-11-02 12:22:10|2698.5|2692.5|2698.5|2692.5|2699|2693|2698.5|2692.5|3
1635855740000|2021-11-02 12:22:20|2699|2693|2698.5|2692.5|2699|2693|2698.5|2692.5|4
1635855750000|2021-11-02 12:22:30|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1635855770000|2021-11-02 12:22:50|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635855790000|2021-11-02 12:23:10|2697.5|2691.5|2696.8|2690.8|2697.5|2691.5|2696.3|2690.3|7
1635855800000|2021-11-02 12:23:20|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1635855810000|2021-11-02 12:23:30|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1635855840000|2021-11-02 12:24:00|2696|2690|2696|2690|2696|2690|2696|2690|1
1635855860000|2021-11-02 12:24:20|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1635855870000|2021-11-02 12:24:30|2696|2690|2696.8|2690.8|2696.8|2690.8|2696|2690|3
1635855880000|2021-11-02 12:24:40|2697|2691|2697|2691|2697|2691|2697|2691|1
1635855890000|2021-11-02 12:24:50|2696.8|2690.8|2696|2690|2696.8|2690.8|2696|2690|3
1635855900000|2021-11-02 12:25:00|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1635855910000|2021-11-02 12:25:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1635855920000|2021-11-02 12:25:20|2695.3|2689.3|2694.8|2688.8|2695.3|2689.3|2694.5|2688.5|5
1635855930000|2021-11-02 12:25:30|2694.5|2688.5|2694.5|2688.5|2694.8|2688.8|2694.5|2688.5|3
1635855940000|2021-11-02 12:25:40|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|2
1635855950000|2021-11-02 12:25:50|2693.5|2687.5|2693.3|2687.3|2694|2688|2693.3|2687.3|3
1635855970000|2021-11-02 12:26:10|2693.5|2687.5|2694.5|2688.5|2694.5|2688.5|2693.5|2687.5|2
1635855990000|2021-11-02 12:26:30|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1635856000000|2021-11-02 12:26:40|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|2
1635856010000|2021-11-02 12:26:50|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1635856020000|2021-11-02 12:27:00|2695|2689|2694.5|2688.5|2695|2689|2694.5|2688.5|2
1635856040000|2021-11-02 12:27:20|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|2
1635856050000|2021-11-02 12:27:30|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1635856080000|2021-11-02 12:28:00|2693.3|2687.3|2692.3|2686.3|2693.3|2687.3|2692.3|2686.3|7
1635856090000|2021-11-02 12:28:10|2692.5|2686.5|2693.5|2687.5|2693.5|2687.5|2692.5|2686.5|3
1635856100000|2021-11-02 12:28:20|2693.8|2687.8|2694.3|2688.3|2694.5|2688.5|2693.8|2687.8|4
1635856110000|2021-11-02 12:28:30|2694|2688|2694.3|2688.3|2694.3|2688.3|2694|2688|2
1635856130000|2021-11-02 12:28:50|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|2
1635856140000|2021-11-02 12:29:00|2693.5|2687.5|2692.8|2686.8|2693.5|2687.5|2692.5|2686.5|5
1635856150000|2021-11-02 12:29:10|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1635856160000|2021-11-02 12:29:20|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1635856180000|2021-11-02 12:29:40|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|2
1635856200000|2021-11-02 12:30:00|2693.8|2687.8|2694.5|2688.5|2695|2689|2693.8|2687.8|7
1635856220000|2021-11-02 12:30:20|2694.3|2688.3|2693.3|2687.3|2694.5|2688.5|2693.3|2687.3|6
1635856230000|2021-11-02 12:30:30|2693.8|2687.8|2694.8|2688.8|2694.8|2688.8|2693.8|2687.8|2
1635856240000|2021-11-02 12:30:40|2695|2689|2697|2691|2697.3|2691.3|2694.5|2688.5|5
1635856250000|2021-11-02 12:30:50|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1635856260000|2021-11-02 12:31:00|2697.8|2691.8|2697.8|2691.8|2698|2692|2697.8|2691.8|3
1635856270000|2021-11-02 12:31:10|2698|2692|2698|2692|2698|2692|2698|2692|1
1635856280000|2021-11-02 12:31:20|2697.8|2691.8|2695.8|2689.8|2697.8|2691.8|2695.8|2689.8|5
1635856290000|2021-11-02 12:31:30|2695|2689|2695.8|2689.8|2696|2690|2695|2689|3
1635856310000|2021-11-02 12:31:50|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1635856320000|2021-11-02 12:32:00|2695.8|2689.8|2696.3|2690.3|2697|2691|2695.8|2689.8|5
1635856330000|2021-11-02 12:32:10|2696.8|2690.8|2697.8|2691.8|2697.8|2691.8|2696.8|2690.8|3
1635856350000|2021-11-02 12:32:30|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697|2691|3
1635856360000|2021-11-02 12:32:40|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|2
1635856370000|2021-11-02 12:32:50|2698|2692|2698.3|2692.3|2698.5|2692.5|2698|2692|5
1635856380000|2021-11-02 12:33:00|2698.8|2692.8|2699.5|2693.5|2699.5|2693.5|2698.3|2692.3|8
1635856390000|2021-11-02 12:33:10|2698.5|2692.5|2699.5|2693.5|2699.8|2693.8|2698.5|2692.5|5
1635856410000|2021-11-02 12:33:30|2699.3|2693.3|2698|2692|2699.3|2693.3|2698|2692|4
1635856420000|2021-11-02 12:33:40|2698.3|2692.3|2698.3|2692.3|2698.8|2692.8|2698.3|2692.3|5
1635856440000|2021-11-02 12:34:00|2698|2692|2697.5|2691.5|2698|2692|2697.5|2691.5|2
1635856450000|2021-11-02 12:34:10|2697.8|2691.8|2696|2690|2697.8|2691.8|2696|2690|5
1635856460000|2021-11-02 12:34:20|2695.8|2689.8|2695.3|2689.3|2695.8|2689.8|2695|2689|5
1635856470000|2021-11-02 12:34:30|2695|2689|2694.5|2688.5|2695|2689|2694.3|2688.3|4
1635856480000|2021-11-02 12:34:40|2694.8|2688.8|2695.3|2689.3|2695.5|2689.5|2694.8|2688.8|3
1635856490000|2021-11-02 12:34:50|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1635856500000|2021-11-02 12:35:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1635856520000|2021-11-02 12:35:20|2694.3|2688.3|2694|2688|2694.3|2688.3|2693.8|2687.8|4
1635856530000|2021-11-02 12:35:30|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|2
1635856540000|2021-11-02 12:35:40|2693.3|2687.3|2694.8|2688.8|2694.8|2688.8|2693.3|2687.3|6
1635856560000|2021-11-02 12:36:00|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1635856570000|2021-11-02 12:36:10|2694.8|2688.8|2694.3|2688.3|2694.8|2688.8|2694.3|2688.3|3
1635856580000|2021-11-02 12:36:20|2694.5|2688.5|2695.3|2689.3|2695.3|2689.3|2694.5|2688.5|2
1635856620000|2021-11-02 12:37:00|2695|2689|2697|2691|2697|2691|2695|2689|2
1635856630000|2021-11-02 12:37:10|2697.3|2691.3|2698|2692|2698|2692|2697.3|2691.3|2
1635856640000|2021-11-02 12:37:20|2698.3|2692.3|2697.3|2691.3|2698.8|2692.8|2697.3|2691.3|4
1635856650000|2021-11-02 12:37:30|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1635856660000|2021-11-02 12:37:40|2697.3|2691.3|2696.5|2690.5|2697.5|2691.5|2696.5|2690.5|5
1635856670000|2021-11-02 12:37:50|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1635856690000|2021-11-02 12:38:10|2696|2690|2695.5|2689.5|2696|2690|2695|2689|4
1635856710000|2021-11-02 12:38:30|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1635856720000|2021-11-02 12:38:40|2695.5|2689.5|2695.8|2689.8|2695.8|2689.8|2695.5|2689.5|2
1635856730000|2021-11-02 12:38:50|2695.5|2689.5|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|3
1635856740000|2021-11-02 12:39:00|2695.3|2689.3|2695.8|2689.8|2695.8|2689.8|2695|2689|4
1635856760000|2021-11-02 12:39:20|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1635856770000|2021-11-02 12:39:30|2695.8|2689.8|2694|2688|2696|2690|2694|2688|4
1635856780000|2021-11-02 12:39:40|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|4
1635856790000|2021-11-02 12:39:50|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1635856800000|2021-11-02 12:40:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1635856810000|2021-11-02 12:40:10|2694.3|2688.3|2694|2688|2694.3|2688.3|2694|2688|2
1635856820000|2021-11-02 12:40:20|2693.8|2687.8|2694.3|2688.3|2694.8|2688.8|2693.3|2687.3|7
1635856830000|2021-11-02 12:40:30|2694|2688|2694|2688|2694.3|2688.3|2694|2688|3
1635856840000|2021-11-02 12:40:40|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1635856850000|2021-11-02 12:40:50|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|2
1635856860000|2021-11-02 12:41:00|2694.8|2688.8|2695.3|2689.3|2695.3|2689.3|2694.5|2688.5|6
1635856880000|2021-11-02 12:41:20|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1635856890000|2021-11-02 12:41:30|2695.3|2689.3|2696.8|2690.8|2696.8|2690.8|2695.3|2689.3|3
1635856900000|2021-11-02 12:41:40|2697|2691|2697.8|2691.8|2697.8|2691.8|2697|2691|4
1635856910000|2021-11-02 12:41:50|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635856920000|2021-11-02 12:42:00|2697.3|2691.3|2697|2691|2697.3|2691.3|2697|2691|2
1635856930000|2021-11-02 12:42:10|2696.5|2690.5|2697|2691|2697|2691|2696.5|2690.5|2
1635856940000|2021-11-02 12:42:20|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1635856960000|2021-11-02 12:42:40|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1635856970000|2021-11-02 12:42:50|2697|2691|2697|2691|2697|2691|2697|2691|1
1635856980000|2021-11-02 12:43:00|2696.8|2690.8|2697|2691|2697|2691|2696|2690|6
1635856990000|2021-11-02 12:43:10|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1635857000000|2021-11-02 12:43:20|2696.8|2690.8|2699|2693|2699|2693|2696.8|2690.8|3
1635857010000|2021-11-02 12:43:30|2698.8|2692.8|2698.5|2692.5|2698.8|2692.8|2698.5|2692.5|2
1635857020000|2021-11-02 12:43:40|2698.8|2692.8|2699|2693|2699|2693|2698.8|2692.8|2
1635857030000|2021-11-02 12:43:50|2699.3|2693.3|2700|2694|2700|2694|2699.3|2693.3|3
1635857040000|2021-11-02 12:44:00|2700.3|2694.3|2700.5|2694.5|2700.8|2694.8|2700.3|2694.3|4
1635857050000|2021-11-02 12:44:10|2701.3|2695.3|2700.5|2694.5|2701.3|2695.3|2700.5|2694.5|6
1635857060000|2021-11-02 12:44:20|2700|2694|2699.8|2693.8|2700|2694|2699.3|2693.3|4
1635857080000|2021-11-02 12:44:40|2699.5|2693.5|2698.8|2692.8|2699.5|2693.5|2698.8|2692.8|3
1635857090000|2021-11-02 12:44:50|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1635857110000|2021-11-02 12:45:10|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1635857120000|2021-11-02 12:45:20|2699.8|2693.8|2699.8|2693.8|2700|2694|2699.8|2693.8|5
1635857130000|2021-11-02 12:45:30|2700|2694|2699.3|2693.3|2700|2694|2699|2693|5
1635857140000|2021-11-02 12:45:40|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699|2693|4
1635857150000|2021-11-02 12:45:50|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|2
1635857160000|2021-11-02 12:46:00|2700|2694|2700|2694|2700|2694|2700|2694|1
1635857170000|2021-11-02 12:46:10|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1635857180000|2021-11-02 12:46:20|2700|2694|2700|2694|2700|2694|2700|2694|1
1635857200000|2021-11-02 12:46:40|2700.3|2694.3|2701|2695|2701|2695|2700.3|2694.3|3
1635857210000|2021-11-02 12:46:50|2701.8|2695.8|2703.8|2697.8|2704.5|2698.5|2701.8|2695.8|4
1635857220000|2021-11-02 12:47:00|2703.5|2697.5|2702.5|2696.5|2703.5|2697.5|2702.5|2696.5|3
1635857230000|2021-11-02 12:47:10|2702.3|2696.3|2701.3|2695.3|2702.3|2696.3|2701.3|2695.3|5
1635857240000|2021-11-02 12:47:20|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1635857250000|2021-11-02 12:47:30|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1635857260000|2021-11-02 12:47:40|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1635857280000|2021-11-02 12:48:00|2701.5|2695.5|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|3
1635857290000|2021-11-02 12:48:10|2701.3|2695.3|2700.3|2694.3|2701.3|2695.3|2700.3|2694.3|5
1635857300000|2021-11-02 12:48:20|2700|2694|2700|2694|2700|2694|2700|2694|1
1635857310000|2021-11-02 12:48:30|2700.5|2694.5|2701|2695|2701|2695|2700.5|2694.5|3
1635857320000|2021-11-02 12:48:40|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1635857330000|2021-11-02 12:48:50|2701.5|2695.5|2702.5|2696.5|2702.5|2696.5|2701.5|2695.5|3
1635857350000|2021-11-02 12:49:10|2702.8|2696.8|2702.8|2696.8|2703|2697|2702.8|2696.8|3
1635857370000|2021-11-02 12:49:30|2702.5|2696.5|2703.3|2697.3|2703.3|2697.3|2702.5|2696.5|3
1635857390000|2021-11-02 12:49:50|2704.1|2698.1|2707|2701|2707|2701|2704.1|2698.1|4
1635857400000|2021-11-02 12:50:00|2706.8|2700.8|2705.3|2699.3|2707.5|2701.5|2705.3|2699.3|3
1635857410000|2021-11-02 12:50:10|2705|2699|2705|2699|2705|2699|2705|2699|1
1635857420000|2021-11-02 12:50:20|2705.5|2699.5|2704|2698|2706|2700|2704|2698|5
1635857430000|2021-11-02 12:50:30|2703.5|2697.5|2704.5|2698.5|2704.5|2698.5|2703.5|2697.5|2
1635857440000|2021-11-02 12:50:40|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|2
1635857450000|2021-11-02 12:50:50|2704.5|2698.5|2704|2698|2704.5|2698.5|2703.8|2697.8|4
1635857460000|2021-11-02 12:51:00|2703.8|2697.8|2704|2698|2704|2698|2703.8|2697.8|2
1635857480000|2021-11-02 12:51:20|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1635857490000|2021-11-02 12:51:30|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1635857500000|2021-11-02 12:51:40|2703.3|2697.3|2703.8|2697.8|2703.8|2697.8|2702.8|2696.8|4
1635857510000|2021-11-02 12:51:50|2705|2699|2704.3|2698.3|2705|2699|2704.3|2698.3|2
1635857520000|2021-11-02 12:52:00|2704.5|2698.5|2704.3|2698.3|2704.5|2698.5|2704.3|2698.3|2
1635857540000|2021-11-02 12:52:20|2704|2698|2704.5|2698.5|2704.5|2698.5|2703|2697|6
1635857550000|2021-11-02 12:52:30|2704.3|2698.3|2703.3|2697.3|2704.3|2698.3|2703.3|2697.3|3
1635857560000|2021-11-02 12:52:40|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1635857570000|2021-11-02 12:52:50|2704.3|2698.3|2705|2699|2705|2699|2704.3|2698.3|4
1635857580000|2021-11-02 12:53:00|2704.8|2698.8|2704|2698|2704.8|2698.8|2704|2698|2
1635857590000|2021-11-02 12:53:10|2704.3|2698.3|2704.3|2698.3|2704.5|2698.5|2704.3|2698.3|3
1635857600000|2021-11-02 12:53:20|2704.5|2698.5|2704.3|2698.3|2704.5|2698.5|2704.3|2698.3|2
1635857610000|2021-11-02 12:53:30|2705|2699|2705|2699|2705|2699|2705|2699|1
1635857620000|2021-11-02 12:53:40|2705.3|2699.3|2707|2701|2707|2701|2705.3|2699.3|3
1635857630000|2021-11-02 12:53:50|2707.3|2701.3|2706|2700|2707.3|2701.3|2706|2700|3
1635857640000|2021-11-02 12:54:00|2705.8|2699.8|2704.3|2698.3|2705.8|2699.8|2704.3|2698.3|7
1635857650000|2021-11-02 12:54:10|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1635857660000|2021-11-02 12:54:20|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1635857670000|2021-11-02 12:54:30|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|2
1635857680000|2021-11-02 12:54:40|2704.5|2698.5|2705.5|2699.5|2705.5|2699.5|2704.5|2698.5|3
1635857690000|2021-11-02 12:54:50|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1635857700000|2021-11-02 12:55:00|2706.3|2700.3|2706|2700|2706.3|2700.3|2705.8|2699.8|4
1635857720000|2021-11-02 12:55:20|2705.8|2699.8|2704.8|2698.8|2705.8|2699.8|2704.5|2698.5|6
1635857730000|2021-11-02 12:55:30|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|4
1635857740000|2021-11-02 12:55:40|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|3
1635857750000|2021-11-02 12:55:50|2705|2699|2706.5|2700.5|2706.5|2700.5|2705|2699|3
1635857760000|2021-11-02 12:56:00|2706.3|2700.3|2708|2702|2708|2702|2706|2700|4
1635857770000|2021-11-02 12:56:10|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1635857780000|2021-11-02 12:56:20|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1635857790000|2021-11-02 12:56:30|2707.3|2701.3|2707|2701|2707.3|2701.3|2706.3|2700.3|9
1635857800000|2021-11-02 12:56:40|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1635857810000|2021-11-02 12:56:50|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|3
1635857820000|2021-11-02 12:57:00|2706.3|2700.3|2705.5|2699.5|2706.3|2700.3|2705.5|2699.5|6
1635857830000|2021-11-02 12:57:10|2705|2699|2707.5|2701.5|2707.5|2701.5|2705|2699|7
1635857840000|2021-11-02 12:57:20|2707|2701|2706.3|2700.3|2707.3|2701.3|2706.3|2700.3|5
1635857850000|2021-11-02 12:57:30|2706|2700|2705.3|2699.3|2706|2700|2705.3|2699.3|4
1635857860000|2021-11-02 12:57:40|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1635857870000|2021-11-02 12:57:50|2704.3|2698.3|2704|2698|2704.3|2698.3|2703.3|2697.3|6
1635857880000|2021-11-02 12:58:00|2703.8|2697.8|2704.8|2698.8|2704.8|2698.8|2703.8|2697.8|4
1635857890000|2021-11-02 12:58:10|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|2
1635857900000|2021-11-02 12:58:20|2703.3|2697.3|2703|2697|2703.3|2697.3|2702.5|2696.5|4
1635857910000|2021-11-02 12:58:30|2702.8|2696.8|2701.8|2695.8|2702.8|2696.8|2701.8|2695.8|4
1635857920000|2021-11-02 12:58:40|2701.5|2695.5|2699.8|2693.8|2701.8|2695.8|2699.8|2693.8|7
1635857930000|2021-11-02 12:58:50|2700.3|2694.3|2701.8|2695.8|2701.8|2695.8|2700.3|2694.3|6
1635857940000|2021-11-02 12:59:00|2701.5|2695.5|2703.5|2697.5|2704|2698|2701.5|2695.5|7
1635857950000|2021-11-02 12:59:10|2703.3|2697.3|2704.3|2698.3|2704.3|2698.3|2703.3|2697.3|7
1635857960000|2021-11-02 12:59:20|2704|2698|2703.3|2697.3|2704|2698|2702.3|2696.3|5
1635857970000|2021-11-02 12:59:30|2702.8|2696.8|2702.5|2696.5|2703.3|2697.3|2701|2695|11
1635857980000|2021-11-02 12:59:40|2702.3|2696.3|2701.5|2695.5|2702.8|2696.8|2701.5|2695.5|6
1635857990000|2021-11-02 12:59:50|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1635858000000|2021-11-02 13:00:00|2701.8|2695.8|2705|2699|2709|2703|2701.8|2695.8|25
1635858010000|2021-11-02 13:00:10|2705.3|2699.3|2710.3|2704.3|2710.5|2704.5|2705.3|2699.3|21
1635858020000|2021-11-02 13:00:20|2710|2704|2710|2704|2710|2704|2707.8|2701.8|21
1635858030000|2021-11-02 13:00:30|2710.3|2704.3|2708.8|2702.8|2710.5|2704.5|2708.5|2702.5|21
1635858040000|2021-11-02 13:00:40|2709|2703|2710.8|2704.8|2711|2705|2708.8|2702.8|12
1635858050000|2021-11-02 13:00:50|2711|2705|2710.8|2704.8|2711.8|2705.8|2710|2704|13
1635858060000|2021-11-02 13:01:00|2711.3|2705.3|2711.5|2705.5|2711.8|2705.8|2711|2705|12
1635858070000|2021-11-02 13:01:10|2711.8|2705.8|2709.8|2703.8|2711.8|2705.8|2709.8|2703.8|14
1635858080000|2021-11-02 13:01:20|2709.5|2703.5|2708.8|2702.8|2709.5|2703.5|2708|2702|10
1635858090000|2021-11-02 13:01:30|2708.5|2702.5|2709|2703|2709.8|2703.8|2708.5|2702.5|15
1635858100000|2021-11-02 13:01:40|2708.8|2702.8|2708|2702|2708.8|2702.8|2707.8|2701.8|4
1635858110000|2021-11-02 13:01:50|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|5
1635858120000|2021-11-02 13:02:00|2708.5|2702.5|2710|2704|2710.3|2704.3|2708.3|2702.3|19
1635858130000|2021-11-02 13:02:10|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|2
1635858140000|2021-11-02 13:02:20|2709.8|2703.8|2709.8|2703.8|2710.3|2704.3|2709.8|2703.8|7
1635858150000|2021-11-02 13:02:30|2709.5|2703.5|2710|2704|2710|2704|2709.5|2703.5|5
1635858160000|2021-11-02 13:02:40|2710.3|2704.3|2710.8|2704.8|2711|2705|2710.3|2704.3|4
1635858170000|2021-11-02 13:02:50|2711|2705|2710.5|2704.5|2711|2705|2710.5|2704.5|5
1635858180000|2021-11-02 13:03:00|2710.8|2704.8|2710.8|2704.8|2712|2706|2710.5|2704.5|9
1635858190000|2021-11-02 13:03:10|2711.3|2705.3|2712.8|2706.8|2712.8|2706.8|2711.3|2705.3|6
1635858200000|2021-11-02 13:03:20|2712.5|2706.5|2714.5|2708.5|2714.5|2708.5|2712.5|2706.5|7
1635858210000|2021-11-02 13:03:30|2714.3|2708.3|2713.5|2707.5|2714.3|2708.3|2713|2707|6
1635858220000|2021-11-02 13:03:40|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1635858230000|2021-11-02 13:03:50|2714.3|2708.3|2714|2708|2715.5|2709.5|2714|2708|9
1635858240000|2021-11-02 13:04:00|2714.3|2708.3|2712.8|2706.8|2715.3|2709.3|2712.5|2706.5|11
1635858250000|2021-11-02 13:04:10|2713|2707|2713.8|2707.8|2713.8|2707.8|2712.8|2706.8|6
1635858260000|2021-11-02 13:04:20|2713.5|2707.5|2713|2707|2713.8|2707.8|2713|2707|5
1635858270000|2021-11-02 13:04:30|2713.3|2707.3|2714.3|2708.3|2714.3|2708.3|2713|2707|7
1635858280000|2021-11-02 13:04:40|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|3
1635858290000|2021-11-02 13:04:50|2715.8|2709.8|2715|2709|2715.8|2709.8|2714.8|2708.8|3
1635858300000|2021-11-02 13:05:00|2716.3|2710.3|2716|2710|2716.3|2710.3|2715.3|2709.3|6
1635858310000|2021-11-02 13:05:10|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1635858320000|2021-11-02 13:05:20|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2715.3|2709.3|4
1635858330000|2021-11-02 13:05:30|2715|2709|2714.3|2708.3|2716|2710|2713.8|2707.8|15
1635858340000|2021-11-02 13:05:40|2714|2708|2714.3|2708.3|2714.3|2708.3|2713.8|2707.8|3
1635858350000|2021-11-02 13:05:50|2713.5|2707.5|2713|2707|2713.5|2707.5|2713|2707|3
1635858360000|2021-11-02 13:06:00|2712.5|2706.5|2712.8|2706.8|2713|2707|2712.5|2706.5|3
1635858370000|2021-11-02 13:06:10|2713|2707|2715.5|2709.5|2715.5|2709.5|2713|2707|8
1635858380000|2021-11-02 13:06:20|2714.8|2708.8|2714.3|2708.3|2715|2709|2714.3|2708.3|6
1635858390000|2021-11-02 13:06:30|2714.5|2708.5|2712.5|2706.5|2714.5|2708.5|2712.5|2706.5|10
1635858400000|2021-11-02 13:06:40|2712.8|2706.8|2714.3|2708.3|2714.3|2708.3|2712.8|2706.8|2
1635858410000|2021-11-02 13:06:50|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1635858420000|2021-11-02 13:07:00|2715|2709|2716|2710|2716|2710|2715|2709|4
1635858440000|2021-11-02 13:07:20|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2714.8|2708.8|6
1635858450000|2021-11-02 13:07:30|2715|2709|2715|2709|2715|2709|2715|2709|1
1635858460000|2021-11-02 13:07:40|2715.3|2709.3|2716.3|2710.3|2716.3|2710.3|2715.3|2709.3|6
1635858470000|2021-11-02 13:07:50|2716|2710|2717|2711|2717|2711|2716|2710|3
1635858480000|2021-11-02 13:08:00|2716.8|2710.8|2716|2710|2716.8|2710.8|2716|2710|3
1635858490000|2021-11-02 13:08:10|2717.3|2711.3|2717|2711|2717.3|2711.3|2716.5|2710.5|4
1635858500000|2021-11-02 13:08:20|2716.8|2710.8|2717.5|2711.5|2717.5|2711.5|2715.5|2709.5|8
1635858510000|2021-11-02 13:08:30|2717.3|2711.3|2716.8|2710.8|2717.3|2711.3|2716|2710|8
1635858520000|2021-11-02 13:08:40|2717.3|2711.3|2716.8|2710.8|2717.3|2711.3|2716.8|2710.8|2
1635858530000|2021-11-02 13:08:50|2717|2711|2716.8|2710.8|2717.8|2711.8|2716.8|2710.8|6
1635858540000|2021-11-02 13:09:00|2716.5|2710.5|2715|2709|2716.5|2710.5|2715|2709|5
1635858550000|2021-11-02 13:09:10|2715.3|2709.3|2715.3|2709.3|2716|2710|2715.3|2709.3|6
1635858560000|2021-11-02 13:09:20|2715|2709|2715|2709|2715|2709|2715|2709|1
1635858570000|2021-11-02 13:09:30|2715.3|2709.3|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|3
1635858580000|2021-11-02 13:09:40|2715|2709|2713.5|2707.5|2715|2709|2713.5|2707.5|2
1635858590000|2021-11-02 13:09:50|2713.8|2707.8|2713.5|2707.5|2713.8|2707.8|2713.5|2707.5|2
1635858600000|2021-11-02 13:10:00|2713.8|2707.8|2716|2710|2716|2710|2713.5|2707.5|7
1635858610000|2021-11-02 13:10:10|2716.3|2710.3|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|2
1635858620000|2021-11-02 13:10:20|2716.3|2710.3|2716.5|2710.5|2716.8|2710.8|2716|2710|7
1635858630000|2021-11-02 13:10:30|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|4
1635858640000|2021-11-02 13:10:40|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1635858650000|2021-11-02 13:10:50|2717.5|2711.5|2718.3|2712.3|2718.5|2712.5|2717.3|2711.3|5
1635858660000|2021-11-02 13:11:00|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|2
1635858680000|2021-11-02 13:11:20|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1635858690000|2021-11-02 13:11:30|2718.3|2712.3|2717|2711|2719.3|2713.3|2717|2711|6
1635858700000|2021-11-02 13:11:40|2716.5|2710.5|2717|2711|2717|2711|2716.3|2710.3|5
1635858710000|2021-11-02 13:11:50|2716.8|2710.8|2716.5|2710.5|2717.3|2711.3|2716.5|2710.5|4
1635858720000|2021-11-02 13:12:00|2716.8|2710.8|2717.5|2711.5|2717.5|2711.5|2716.8|2710.8|2
1635858740000|2021-11-02 13:12:20|2717|2711|2716.5|2710.5|2717|2711|2716.3|2710.3|5
1635858750000|2021-11-02 13:12:30|2716.3|2710.3|2715|2709|2716.3|2710.3|2715|2709|4
1635858760000|2021-11-02 13:12:40|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2714.8|2708.8|6
1635858770000|2021-11-02 13:12:50|2715.5|2709.5|2716|2710|2716|2710|2715.5|2709.5|5
1635858780000|2021-11-02 13:13:00|2716.3|2710.3|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|5
1635858790000|2021-11-02 13:13:10|2716|2710|2716.3|2710.3|2716.3|2710.3|2716|2710|2
1635858810000|2021-11-02 13:13:30|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|2
1635858820000|2021-11-02 13:13:40|2716|2710|2716.3|2710.3|2716.3|2710.3|2716|2710|2
1635858830000|2021-11-02 13:13:50|2716|2710|2716|2710|2716|2710|2716|2710|1
1635858840000|2021-11-02 13:14:00|2716.3|2710.3|2716.8|2710.8|2717|2711|2716.3|2710.3|3
1635858850000|2021-11-02 13:14:10|2716.5|2710.5|2716.5|2710.5|2717.3|2711.3|2716.5|2710.5|6
1635858860000|2021-11-02 13:14:20|2716.3|2710.3|2716|2710|2716.5|2710.5|2716|2710|4
1635858870000|2021-11-02 13:14:30|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|3
1635858880000|2021-11-02 13:14:40|2716|2710|2716|2710|2716|2710|2716|2710|1
1635858890000|2021-11-02 13:14:50|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635858900000|2021-11-02 13:15:00|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716.3|2710.3|3
1635858910000|2021-11-02 13:15:10|2716|2710|2714.8|2708.8|2716|2710|2714.8|2708.8|6
1635858920000|2021-11-02 13:15:20|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|4
1635858930000|2021-11-02 13:15:30|2714.5|2708.5|2713|2707|2714.5|2708.5|2713|2707|3
1635858940000|2021-11-02 13:15:40|2713.5|2707.5|2713.8|2707.8|2714|2708|2713.3|2707.3|5
1635858950000|2021-11-02 13:15:50|2713.5|2707.5|2714|2708|2714|2708|2713.5|2707.5|3
1635858960000|2021-11-02 13:16:00|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1635858970000|2021-11-02 13:16:10|2714.5|2708.5|2715.5|2709.5|2715.5|2709.5|2714.5|2708.5|7
1635858980000|2021-11-02 13:16:20|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|2
1635858990000|2021-11-02 13:16:30|2715.3|2709.3|2714.5|2708.5|2715.3|2709.3|2714.5|2708.5|2
1635859000000|2021-11-02 13:16:40|2714.8|2708.8|2715.8|2709.8|2715.8|2709.8|2714.8|2708.8|4
1635859020000|2021-11-02 13:17:00|2716|2710|2716.5|2710.5|2716.5|2710.5|2715.8|2709.8|5
1635859030000|2021-11-02 13:17:10|2716.8|2710.8|2718.5|2712.5|2718.5|2712.5|2716.8|2710.8|4
1635859040000|2021-11-02 13:17:20|2718|2712|2717.5|2711.5|2718|2712|2717.5|2711.5|3
1635859050000|2021-11-02 13:17:30|2717.3|2711.3|2716.5|2710.5|2717.3|2711.3|2716.5|2710.5|5
1635859060000|2021-11-02 13:17:40|2716.3|2710.3|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|3
1635859070000|2021-11-02 13:17:50|2716|2710|2716.5|2710.5|2716.8|2710.8|2716|2710|5
1635859080000|2021-11-02 13:18:00|2716.8|2710.8|2718|2712|2718|2712|2716.8|2710.8|4
1635859090000|2021-11-02 13:18:10|2717.8|2711.8|2716.5|2710.5|2717.8|2711.8|2716.5|2710.5|3
1635859120000|2021-11-02 13:18:40|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635859130000|2021-11-02 13:18:50|2716|2710|2716|2710|2716|2710|2716|2710|1
1635859140000|2021-11-02 13:19:00|2715.8|2709.8|2715.8|2709.8|2716|2710|2715.8|2709.8|3
1635859150000|2021-11-02 13:19:10|2716|2710|2716.3|2710.3|2716.3|2710.3|2715.8|2709.8|4
1635859160000|2021-11-02 13:19:20|2716|2710|2716|2710|2716|2710|2716|2710|1
1635859170000|2021-11-02 13:19:30|2715.8|2709.8|2716.3|2710.3|2716.3|2710.3|2715.8|2709.8|3
1635859180000|2021-11-02 13:19:40|2716|2710|2714|2708|2716.3|2710.3|2714|2708|9
1635859190000|2021-11-02 13:19:50|2713.8|2707.8|2712.5|2706.5|2713.8|2707.8|2712.5|2706.5|4
1635859200000|2021-11-02 13:20:00|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1635859210000|2021-11-02 13:20:10|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|2
1635859220000|2021-11-02 13:20:20|2712.3|2706.3|2713|2707|2713.3|2707.3|2712.3|2706.3|3
1635859230000|2021-11-02 13:20:30|2712.8|2706.8|2711.8|2705.8|2712.8|2706.8|2711.8|2705.8|4
1635859240000|2021-11-02 13:20:40|2712|2706|2713.5|2707.5|2713.5|2707.5|2712|2706|6
1635859250000|2021-11-02 13:20:50|2713.8|2707.8|2714|2708|2714.3|2708.3|2713.8|2707.8|4
1635859260000|2021-11-02 13:21:00|2714.3|2708.3|2714|2708|2714.3|2708.3|2714|2708|2
1635859280000|2021-11-02 13:21:20|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1635859290000|2021-11-02 13:21:30|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2712|2706|8
1635859300000|2021-11-02 13:21:40|2712.5|2706.5|2712|2706|2712.5|2706.5|2712|2706|3
1635859310000|2021-11-02 13:21:50|2711.8|2705.8|2710.8|2704.8|2711.8|2705.8|2710.8|2704.8|3
1635859330000|2021-11-02 13:22:10|2710.5|2704.5|2710|2704|2710.5|2704.5|2709.5|2703.5|6
1635859340000|2021-11-02 13:22:20|2710.3|2704.3|2710|2704|2710.5|2704.5|2710|2704|4
1635859350000|2021-11-02 13:22:30|2709.8|2703.8|2710|2704|2710|2704|2709.3|2703.3|5
1635859360000|2021-11-02 13:22:40|2709.8|2703.8|2709|2703|2709.8|2703.8|2708.8|2702.8|7
1635859370000|2021-11-02 13:22:50|2708.8|2702.8|2709|2703|2709|2703|2707.8|2701.8|9
1635859380000|2021-11-02 13:23:00|2708.8|2702.8|2709.8|2703.8|2709.8|2703.8|2708.8|2702.8|5
1635859390000|2021-11-02 13:23:10|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1635859400000|2021-11-02 13:23:20|2710.5|2704.5|2710|2704|2710.8|2704.8|2710|2704|5
1635859410000|2021-11-02 13:23:30|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1635859420000|2021-11-02 13:23:40|2709.8|2703.8|2711.3|2705.3|2711.5|2705.5|2709.8|2703.8|5
1635859430000|2021-11-02 13:23:50|2711|2705|2709.8|2703.8|2711|2705|2709.8|2703.8|4
1635859440000|2021-11-02 13:24:00|2709.5|2703.5|2709|2703|2709.5|2703.5|2708.3|2702.3|7
1635859450000|2021-11-02 13:24:10|2709.3|2703.3|2707.8|2701.8|2709.3|2703.3|2707.8|2701.8|6
1635859460000|2021-11-02 13:24:20|2708|2702|2709.3|2703.3|2709.3|2703.3|2708|2702|5
1635859470000|2021-11-02 13:24:30|2709|2703|2707.5|2701.5|2709.3|2703.3|2707.5|2701.5|8
1635859480000|2021-11-02 13:24:40|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.3|2701.3|4
1635859490000|2021-11-02 13:24:50|2707.8|2701.8|2706|2700|2708|2702|2706|2700|9
1635859500000|2021-11-02 13:25:00|2706.3|2700.3|2708.8|2702.8|2708.8|2702.8|2706|2700|12
1635859510000|2021-11-02 13:25:10|2709|2703|2708|2702|2709|2703|2708|2702|5
1635859520000|2021-11-02 13:25:20|2707.8|2701.8|2706.8|2700.8|2707.8|2701.8|2706.8|2700.8|6
1635859530000|2021-11-02 13:25:30|2706.5|2700.5|2709|2703|2709.3|2703.3|2706.5|2700.5|8
1635859540000|2021-11-02 13:25:40|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|2
1635859550000|2021-11-02 13:25:50|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1635859560000|2021-11-02 13:26:00|2708.5|2702.5|2710.5|2704.5|2710.5|2704.5|2708.5|2702.5|10
1635859570000|2021-11-02 13:26:10|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710.8|2704.8|3
1635859580000|2021-11-02 13:26:20|2711.8|2705.8|2712|2706|2712|2706|2711.5|2705.5|4
1635859590000|2021-11-02 13:26:30|2711.8|2705.8|2710.8|2704.8|2711.8|2705.8|2710.8|2704.8|3
1635859610000|2021-11-02 13:26:50|2710.5|2704.5|2711.8|2705.8|2711.8|2705.8|2710.5|2704.5|2
1635859620000|2021-11-02 13:27:00|2712|2706|2712.5|2706.5|2712.5|2706.5|2712|2706|3
1635859630000|2021-11-02 13:27:10|2712.3|2706.3|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|3
1635859640000|2021-11-02 13:27:20|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1635859650000|2021-11-02 13:27:30|2711|2705|2710.3|2704.3|2711.3|2705.3|2710.3|2704.3|6
1635859660000|2021-11-02 13:27:40|2710.5|2704.5|2711.5|2705.5|2711.5|2705.5|2710.5|2704.5|4
1635859670000|2021-11-02 13:27:50|2711.3|2705.3|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|3
1635859680000|2021-11-02 13:28:00|2711|2705|2711.3|2705.3|2711.3|2705.3|2711|2705|2
1635859690000|2021-11-02 13:28:10|2711|2705|2709.8|2703.8|2711.3|2705.3|2709.5|2703.5|9
1635859700000|2021-11-02 13:28:20|2710|2704|2710.5|2704.5|2710.5|2704.5|2710|2704|3
1635859710000|2021-11-02 13:28:30|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2710|2704|5
1635859720000|2021-11-02 13:28:40|2710.5|2704.5|2711|2705|2711.3|2705.3|2710.5|2704.5|5
1635859730000|2021-11-02 13:28:50|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|4
1635859740000|2021-11-02 13:29:00|2710.8|2704.8|2710.5|2704.5|2711|2705|2710.5|2704.5|4
1635859750000|2021-11-02 13:29:10|2710.8|2704.8|2710.3|2704.3|2711|2705|2710.3|2704.3|9
1635859760000|2021-11-02 13:29:20|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635859770000|2021-11-02 13:29:30|2710.3|2704.3|2709.8|2703.8|2710.3|2704.3|2709.3|2703.3|6
1635859790000|2021-11-02 13:29:50|2710|2704|2712|2706|2712|2706|2710|2704|6
1635859800000|2021-11-02 13:30:00|2712.3|2706.3|2713.5|2707.5|2713.5|2707.5|2712.3|2706.3|3
1635859810000|2021-11-02 13:30:10|2713.8|2707.8|2714|2708|2714.5|2708.5|2712.8|2706.8|13
1635859820000|2021-11-02 13:30:20|2714.5|2708.5|2713.8|2707.8|2714.5|2708.5|2713.8|2707.8|6
1635859830000|2021-11-02 13:30:30|2713.5|2707.5|2713.5|2707.5|2714|2708|2713|2707|8
1635859840000|2021-11-02 13:30:40|2713.3|2707.3|2713.8|2707.8|2713.8|2707.8|2713.3|2707.3|3
1635859850000|2021-11-02 13:30:50|2714|2708|2714.3|2708.3|2715|2709|2714|2708|5
1635859860000|2021-11-02 13:31:00|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|3
1635859870000|2021-11-02 13:31:10|2714.3|2708.3|2715.3|2709.3|2715.3|2709.3|2714|2708|6
1635859880000|2021-11-02 13:31:20|2715|2709|2715.5|2709.5|2715.8|2709.8|2715|2709|5
1635859890000|2021-11-02 13:31:30|2715.8|2709.8|2717.3|2711.3|2717.5|2711.5|2715.5|2709.5|8
1635859900000|2021-11-02 13:31:40|2717.5|2711.5|2716.8|2710.8|2717.8|2711.8|2716.5|2710.5|4
1635859910000|2021-11-02 13:31:50|2716.5|2710.5|2715.8|2709.8|2716.5|2710.5|2715.8|2709.8|2
1635859920000|2021-11-02 13:32:00|2716.3|2710.3|2716|2710|2716.3|2710.3|2715.8|2709.8|8
1635859930000|2021-11-02 13:32:10|2716.3|2710.3|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|3
1635859950000|2021-11-02 13:32:30|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2714.5|2708.5|7
1635859980000|2021-11-02 13:33:00|2715.3|2709.3|2713.5|2707.5|2715.3|2709.3|2713.5|2707.5|6
1635859990000|2021-11-02 13:33:10|2713.3|2707.3|2712.8|2706.8|2713.3|2707.3|2712.8|2706.8|8
1635860000000|2021-11-02 13:33:20|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.3|2706.3|5
1635860010000|2021-11-02 13:33:30|2713|2707|2713.8|2707.8|2713.8|2707.8|2712.8|2706.8|5
1635860020000|2021-11-02 13:33:40|2713.5|2707.5|2713|2707|2713.5|2707.5|2712.5|2706.5|11
1635860030000|2021-11-02 13:33:50|2712.5|2706.5|2713.3|2707.3|2713.8|2707.8|2712.5|2706.5|7
1635860040000|2021-11-02 13:34:00|2713|2707|2712.5|2706.5|2713|2707|2712.3|2706.3|7
1635860050000|2021-11-02 13:34:10|2712.3|2706.3|2710.8|2704.8|2712.3|2706.3|2710.8|2704.8|10
1635860060000|2021-11-02 13:34:20|2711|2705|2712|2706|2712|2706|2710.8|2704.8|5
1635860070000|2021-11-02 13:34:30|2711.8|2705.8|2710.8|2704.8|2711.8|2705.8|2710.8|2704.8|5
1635860080000|2021-11-02 13:34:40|2711|2705|2711.5|2705.5|2711.8|2705.8|2711|2705|7
1635860090000|2021-11-02 13:34:50|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|7
1635860100000|2021-11-02 13:35:00|2711|2705|2711.8|2705.8|2711.8|2705.8|2710.8|2704.8|5
1635860110000|2021-11-02 13:35:10|2712.5|2706.5|2712.3|2706.3|2713|2707|2712.3|2706.3|7
1635860120000|2021-11-02 13:35:20|2712.5|2706.5|2711.5|2705.5|2712.5|2706.5|2711|2705|5
1635860140000|2021-11-02 13:35:40|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635860150000|2021-11-02 13:35:50|2711.5|2705.5|2710.3|2704.3|2711.5|2705.5|2710.3|2704.3|6
1635860160000|2021-11-02 13:36:00|2710|2704|2709.5|2703.5|2710.3|2704.3|2709|2703|10
1635860170000|2021-11-02 13:36:10|2709.3|2703.3|2710|2704|2710|2704|2709.3|2703.3|5
1635860180000|2021-11-02 13:36:20|2710.3|2704.3|2711|2705|2711|2705|2710.3|2704.3|5
1635860190000|2021-11-02 13:36:30|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.3|2704.3|4
1635860200000|2021-11-02 13:36:40|2710.8|2704.8|2712|2706|2712|2706|2710.8|2704.8|4
1635860210000|2021-11-02 13:36:50|2712.3|2706.3|2713|2707|2713|2707|2712.3|2706.3|4
1635860220000|2021-11-02 13:37:00|2713.3|2707.3|2714.5|2708.5|2714.5|2708.5|2713|2707|7
1635860230000|2021-11-02 13:37:10|2714.8|2708.8|2715.3|2709.3|2715.5|2709.5|2714.5|2708.5|11
1635860240000|2021-11-02 13:37:20|2716.3|2710.3|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|2
1635860250000|2021-11-02 13:37:30|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716.3|2710.3|5
1635860270000|2021-11-02 13:37:50|2716|2710|2715|2709|2716|2710|2714.8|2708.8|7
1635860280000|2021-11-02 13:38:00|2715.3|2709.3|2715|2709|2716.3|2710.3|2715|2709|6
1635860290000|2021-11-02 13:38:10|2715.3|2709.3|2716.3|2710.3|2716.3|2710.3|2715.3|2709.3|10
1635860310000|2021-11-02 13:38:30|2716|2710|2717.8|2711.8|2717.8|2711.8|2716|2710|6
1635860320000|2021-11-02 13:38:40|2718|2712|2718|2712|2718|2712|2717.8|2711.8|9
1635860330000|2021-11-02 13:38:50|2717.8|2711.8|2717.8|2711.8|2718|2712|2717.8|2711.8|3
1635860340000|2021-11-02 13:39:00|2718|2712|2717.5|2711.5|2719|2713|2717.3|2711.3|11
1635860350000|2021-11-02 13:39:10|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|2
1635860360000|2021-11-02 13:39:20|2717.8|2711.8|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|2
1635860370000|2021-11-02 13:39:30|2717.3|2711.3|2717.8|2711.8|2717.8|2711.8|2716.5|2710.5|12
1635860380000|2021-11-02 13:39:40|2717.5|2711.5|2717|2711|2718.3|2712.3|2717|2711|8
1635860390000|2021-11-02 13:39:50|2717.3|2711.3|2718|2712|2718.3|2712.3|2717.3|2711.3|6
1635860400000|2021-11-02 13:40:00|2718.3|2712.3|2717|2711|2718.3|2712.3|2716.5|2710.5|13
1635860410000|2021-11-02 13:40:10|2717.3|2711.3|2717|2711|2717.5|2711.5|2717|2711|5
1635860420000|2021-11-02 13:40:20|2716.8|2710.8|2715.3|2709.3|2716.8|2710.8|2715.3|2709.3|9
1635860430000|2021-11-02 13:40:30|2715.5|2709.5|2717|2711|2717.3|2711.3|2715.5|2709.5|6
1635860440000|2021-11-02 13:40:40|2717.3|2711.3|2716.5|2710.5|2717.5|2711.5|2716.5|2710.5|7
1635860450000|2021-11-02 13:40:50|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635860460000|2021-11-02 13:41:00|2716|2710|2715.3|2709.3|2716|2710|2714.8|2708.8|8
1635860470000|2021-11-02 13:41:10|2715.5|2709.5|2716.3|2710.3|2716.3|2710.3|2715.5|2709.5|4
1635860480000|2021-11-02 13:41:20|2716.5|2710.5|2716.8|2710.8|2717|2711|2716.5|2710.5|3
1635860490000|2021-11-02 13:41:30|2716.5|2710.5|2716|2710|2716.8|2710.8|2716|2710|6
1635860500000|2021-11-02 13:41:40|2715.8|2709.8|2715.5|2709.5|2716|2710|2715.5|2709.5|4
1635860510000|2021-11-02 13:41:50|2715.8|2709.8|2715.8|2709.8|2716.8|2710.8|2715.5|2709.5|8
1635860520000|2021-11-02 13:42:00|2716|2710|2716.5|2710.5|2716.5|2710.5|2716|2710|2
1635860530000|2021-11-02 13:42:10|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635860540000|2021-11-02 13:42:20|2717|2711|2718.5|2712.5|2718.8|2712.8|2717|2711|11
1635860550000|2021-11-02 13:42:30|2718.3|2712.3|2718|2712|2718.3|2712.3|2717.3|2711.3|6
1635860560000|2021-11-02 13:42:40|2718.5|2712.5|2718.3|2712.3|2719|2713|2718.3|2712.3|4
1635860580000|2021-11-02 13:43:00|2718.5|2712.5|2718.3|2712.3|2719|2713|2718.3|2712.3|4
1635860600000|2021-11-02 13:43:20|2718|2712|2718|2712|2718|2712|2717|2711|5
1635860610000|2021-11-02 13:43:30|2717.8|2711.8|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|2
1635860620000|2021-11-02 13:43:40|2717.3|2711.3|2716.3|2710.3|2717.3|2711.3|2716|2710|4
1635860630000|2021-11-02 13:43:50|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.5|2710.5|2
1635860640000|2021-11-02 13:44:00|2717.5|2711.5|2717.5|2711.5|2718|2712|2717.3|2711.3|7
1635860650000|2021-11-02 13:44:10|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2716.5|2710.5|6
1635860680000|2021-11-02 13:44:40|2717|2711|2717.8|2711.8|2717.8|2711.8|2717|2711|2
1635860690000|2021-11-02 13:44:50|2718|2712|2719.8|2713.8|2719.8|2713.8|2718|2712|7
1635860700000|2021-11-02 13:45:00|2720|2714|2719.5|2713.5|2720|2714|2718.3|2712.3|12
1635860710000|2021-11-02 13:45:10|2719.8|2713.8|2718.5|2712.5|2719.8|2713.8|2718.5|2712.5|6
1635860720000|2021-11-02 13:45:20|2719.5|2713.5|2720.8|2714.8|2720.8|2714.8|2719.5|2713.5|4
1635860730000|2021-11-02 13:45:30|2720.5|2714.5|2719.3|2713.3|2720.5|2714.5|2719|2713|6
1635860740000|2021-11-02 13:45:40|2719.5|2713.5|2720.8|2714.8|2720.8|2714.8|2719|2713|5
1635860750000|2021-11-02 13:45:50|2721|2715|2720.3|2714.3|2721|2715|2720|2714|6
1635860760000|2021-11-02 13:46:00|2720|2714|2719.3|2713.3|2720|2714|2719.3|2713.3|3
1635860770000|2021-11-02 13:46:10|2719|2713|2720.3|2714.3|2720.3|2714.3|2719|2713|3
1635860780000|2021-11-02 13:46:20|2720|2714|2720.5|2714.5|2720.8|2714.8|2720|2714|4
1635860790000|2021-11-02 13:46:30|2720.3|2714.3|2719|2713|2720.3|2714.3|2719|2713|6
1635860800000|2021-11-02 13:46:40|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635860810000|2021-11-02 13:46:50|2719.5|2713.5|2720.3|2714.3|2720.3|2714.3|2719.5|2713.5|2
1635860820000|2021-11-02 13:47:00|2720.5|2714.5|2721.3|2715.3|2721.3|2715.3|2720.5|2714.5|4
1635860840000|2021-11-02 13:47:20|2721|2715|2720.3|2714.3|2721.3|2715.3|2720.3|2714.3|4
1635860850000|2021-11-02 13:47:30|2720|2714|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|4
1635860860000|2021-11-02 13:47:40|2720|2714|2719.3|2713.3|2720|2714|2719.3|2713.3|4
1635860870000|2021-11-02 13:47:50|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1635860880000|2021-11-02 13:48:00|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1635860890000|2021-11-02 13:48:10|2720|2714|2719.8|2713.8|2720|2714|2719.5|2713.5|6
1635860900000|2021-11-02 13:48:20|2720|2714|2720|2714|2720|2714|2719.8|2713.8|3
1635860910000|2021-11-02 13:48:30|2719.5|2713.5|2718.3|2712.3|2719.5|2713.5|2718.3|2712.3|10
1635860920000|2021-11-02 13:48:40|2718|2712|2718.3|2712.3|2718.3|2712.3|2717.3|2711.3|8
1635860930000|2021-11-02 13:48:50|2718.5|2712.5|2719.3|2713.3|2719.3|2713.3|2718.3|2712.3|5
1635860940000|2021-11-02 13:49:00|2719.5|2713.5|2717.8|2711.8|2719.5|2713.5|2717.8|2711.8|9
1635860950000|2021-11-02 13:49:10|2717.5|2711.5|2717|2711|2717.5|2711.5|2717|2711|2
1635860960000|2021-11-02 13:49:20|2716.8|2710.8|2717|2711|2717.3|2711.3|2716.3|2710.3|10
1635860970000|2021-11-02 13:49:30|2717.3|2711.3|2717|2711|2717.5|2711.5|2717|2711|6
1635860980000|2021-11-02 13:49:40|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1635860990000|2021-11-02 13:49:50|2717.5|2711.5|2716.8|2710.8|2717.5|2711.5|2716.8|2710.8|8
1635861000000|2021-11-02 13:50:00|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1635861010000|2021-11-02 13:50:10|2717|2711|2715.5|2709.5|2717.3|2711.3|2715.5|2709.5|9
1635861020000|2021-11-02 13:50:20|2715|2709|2715|2709|2715.8|2709.8|2715|2709|6
1635861030000|2021-11-02 13:50:30|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|3
1635861040000|2021-11-02 13:50:40|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714|2708|4
1635861050000|2021-11-02 13:50:50|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|2
1635861060000|2021-11-02 13:51:00|2715|2709|2714.8|2708.8|2715|2709|2714.5|2708.5|6
1635861070000|2021-11-02 13:51:10|2715|2709|2716|2710|2716|2710|2714.8|2708.8|5
1635861080000|2021-11-02 13:51:20|2716.3|2710.3|2716.8|2710.8|2717.3|2711.3|2716.3|2710.3|5
1635861090000|2021-11-02 13:51:30|2716.5|2710.5|2715.5|2709.5|2716.5|2710.5|2715.3|2709.3|14
1635861100000|2021-11-02 13:51:40|2715.8|2709.8|2714.8|2708.8|2715.8|2709.8|2714.8|2708.8|5
1635861110000|2021-11-02 13:51:50|2715|2709|2716|2710|2716|2710|2715|2709|4
1635861120000|2021-11-02 13:52:00|2716.3|2710.3|2716|2710|2716.5|2710.5|2716|2710|6
1635861130000|2021-11-02 13:52:10|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1635861140000|2021-11-02 13:52:20|2715.5|2709.5|2715.3|2709.3|2715.5|2709.5|2714.5|2708.5|4
1635861150000|2021-11-02 13:52:30|2716|2710|2719|2713|2719.5|2713.5|2716|2710|8
1635861160000|2021-11-02 13:52:40|2719.3|2713.3|2720.3|2714.3|2720.3|2714.3|2719.3|2713.3|6
1635861170000|2021-11-02 13:52:50|2720|2714|2720|2714|2720.3|2714.3|2719.5|2713.5|6
1635861180000|2021-11-02 13:53:00|2720.3|2714.3|2720.8|2714.8|2720.8|2714.8|2720.3|2714.3|7
1635861190000|2021-11-02 13:53:10|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1635861200000|2021-11-02 13:53:20|2720.5|2714.5|2719.3|2713.3|2720.5|2714.5|2719|2713|4
1635861210000|2021-11-02 13:53:30|2720|2714|2719.5|2713.5|2720|2714|2719.5|2713.5|3
1635861220000|2021-11-02 13:53:40|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635861230000|2021-11-02 13:53:50|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635861240000|2021-11-02 13:54:00|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|3
1635861250000|2021-11-02 13:54:10|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635861270000|2021-11-02 13:54:30|2719.3|2713.3|2718.8|2712.8|2719.3|2713.3|2718.3|2712.3|5
1635861280000|2021-11-02 13:54:40|2719|2713|2718.8|2712.8|2719.5|2713.5|2718.8|2712.8|7
1635861300000|2021-11-02 13:55:00|2718.5|2712.5|2720|2714|2720|2714|2718.5|2712.5|6
1635861310000|2021-11-02 13:55:10|2719.8|2713.8|2718.8|2712.8|2720|2714|2718.8|2712.8|6
1635861320000|2021-11-02 13:55:20|2719|2713|2719.3|2713.3|2719.8|2713.8|2719|2713|5
1635861330000|2021-11-02 13:55:30|2719|2713|2719|2713|2719|2713|2718.5|2712.5|5
1635861340000|2021-11-02 13:55:40|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718|2712|6
1635861350000|2021-11-02 13:55:50|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1635861370000|2021-11-02 13:56:10|2718|2712|2718|2712|2718|2712|2718|2712|1
1635861380000|2021-11-02 13:56:20|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717|2711|4
1635861390000|2021-11-02 13:56:30|2717|2711|2716.8|2710.8|2717|2711|2716.8|2710.8|2
1635861400000|2021-11-02 13:56:40|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635861410000|2021-11-02 13:56:50|2716.8|2710.8|2717|2711|2717|2711|2716.5|2710.5|4
1635861420000|2021-11-02 13:57:00|2717.5|2711.5|2718.3|2712.3|2718.3|2712.3|2717.5|2711.5|4
1635861430000|2021-11-02 13:57:10|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|4
1635861440000|2021-11-02 13:57:20|2719|2713|2719|2713|2719|2713|2719|2713|1
1635861450000|2021-11-02 13:57:30|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718|2712|5
1635861480000|2021-11-02 13:58:00|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635861490000|2021-11-02 13:58:10|2718.8|2712.8|2719.5|2713.5|2719.5|2713.5|2718.8|2712.8|3
1635861500000|2021-11-02 13:58:20|2719.3|2713.3|2719|2713|2719.5|2713.5|2718.8|2712.8|5
1635861510000|2021-11-02 13:58:30|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635861520000|2021-11-02 13:58:40|2719.5|2713.5|2718.5|2712.5|2719.5|2713.5|2718.5|2712.5|3
1635861530000|2021-11-02 13:58:50|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635861540000|2021-11-02 13:59:00|2718.5|2712.5|2716.5|2710.5|2718.5|2712.5|2716.5|2710.5|8
1635861550000|2021-11-02 13:59:10|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635861580000|2021-11-02 13:59:40|2717|2711|2718.3|2712.3|2718.5|2712.5|2717|2711|13
1635861590000|2021-11-02 13:59:50|2718.5|2712.5|2717|2711|2718.5|2712.5|2717|2711|5
1635861600000|2021-11-02 14:00:00|2717.3|2711.3|2719|2713|2719|2713|2717.3|2711.3|3
1635861610000|2021-11-02 14:00:10|2718.8|2712.8|2717.8|2711.8|2718.8|2712.8|2717.8|2711.8|6
1635861620000|2021-11-02 14:00:20|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2716.8|2710.8|6
1635861630000|2021-11-02 14:00:30|2717.3|2711.3|2718.3|2712.3|2718.3|2712.3|2717.3|2711.3|5
1635861640000|2021-11-02 14:00:40|2718|2712|2717|2711|2718|2712|2716.8|2710.8|5
1635861650000|2021-11-02 14:00:50|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716.3|2710.3|3
1635861660000|2021-11-02 14:01:00|2716|2710|2715.8|2709.8|2716|2710|2715.5|2709.5|4
1635861670000|2021-11-02 14:01:10|2716|2710|2716|2710|2717|2711|2716|2710|5
1635861680000|2021-11-02 14:01:20|2715.8|2709.8|2715.8|2709.8|2716|2710|2715.8|2709.8|5
1635861690000|2021-11-02 14:01:30|2715.5|2709.5|2715.5|2709.5|2716.3|2710.3|2715.5|2709.5|6
1635861700000|2021-11-02 14:01:40|2715.3|2709.3|2714|2708|2715.3|2709.3|2714|2708|8
1635861710000|2021-11-02 14:01:50|2714.3|2708.3|2714.3|2708.3|2715.8|2709.8|2713.8|2707.8|9
1635861720000|2021-11-02 14:02:00|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1635861730000|2021-11-02 14:02:10|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|4
1635861740000|2021-11-02 14:02:20|2715|2709|2716|2710|2716|2710|2715|2709|3
1635861750000|2021-11-02 14:02:30|2716.3|2710.3|2716.5|2710.5|2716.5|2710.5|2715|2709|9
1635861760000|2021-11-02 14:02:40|2716.8|2710.8|2716.5|2710.5|2717.3|2711.3|2716.5|2710.5|4
1635861770000|2021-11-02 14:02:50|2716.8|2710.8|2717.8|2711.8|2717.8|2711.8|2716.5|2710.5|5
1635861780000|2021-11-02 14:03:00|2718|2712|2718.5|2712.5|2718.5|2712.5|2717.3|2711.3|6
1635861790000|2021-11-02 14:03:10|2718.3|2712.3|2718|2712|2718.3|2712.3|2717.8|2711.8|3
1635861800000|2021-11-02 14:03:20|2717.8|2711.8|2717.3|2711.3|2717.8|2711.8|2717.3|2711.3|2
1635861810000|2021-11-02 14:03:30|2717|2711|2716.3|2710.3|2717|2711|2716.3|2710.3|4
1635861820000|2021-11-02 14:03:40|2716.5|2710.5|2717.8|2711.8|2717.8|2711.8|2716.5|2710.5|5
1635861830000|2021-11-02 14:03:50|2717.5|2711.5|2717.8|2711.8|2718|2712|2717.5|2711.5|4
1635861840000|2021-11-02 14:04:00|2717.3|2711.3|2718.3|2712.3|2718.3|2712.3|2717.3|2711.3|5
1635861860000|2021-11-02 14:04:20|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|2
1635861870000|2021-11-02 14:04:30|2718.5|2712.5|2717|2711|2718.5|2712.5|2717|2711|7
1635861880000|2021-11-02 14:04:40|2717.3|2711.3|2717.8|2711.8|2717.8|2711.8|2717.3|2711.3|3
1635861890000|2021-11-02 14:04:50|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635861900000|2021-11-02 14:05:00|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|2
1635861920000|2021-11-02 14:05:20|2717.3|2711.3|2718.5|2712.5|2718.8|2712.8|2717.3|2711.3|6
1635861930000|2021-11-02 14:05:30|2717.8|2711.8|2717.3|2711.3|2718|2712|2717|2711|6
1635861940000|2021-11-02 14:05:40|2717|2711|2717.3|2711.3|2717.3|2711.3|2716.8|2710.8|4
1635861950000|2021-11-02 14:05:50|2718|2712|2718|2712|2718|2712|2718|2712|1
1635861960000|2021-11-02 14:06:00|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1635861970000|2021-11-02 14:06:10|2717.8|2711.8|2717|2711|2717.8|2711.8|2717|2711|2
1635861980000|2021-11-02 14:06:20|2716.8|2710.8|2718.5|2712.5|2718.5|2712.5|2716.8|2710.8|5
1635861990000|2021-11-02 14:06:30|2718.8|2712.8|2719.5|2713.5|2719.5|2713.5|2718.8|2712.8|4
1635862000000|2021-11-02 14:06:40|2719.3|2713.3|2719|2713|2719.3|2713.3|2718.8|2712.8|3
1635862030000|2021-11-02 14:07:10|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635862040000|2021-11-02 14:07:20|2718.5|2712.5|2718|2712|2718.5|2712.5|2718|2712|2
1635862050000|2021-11-02 14:07:30|2718.3|2712.3|2719.3|2713.3|2719.3|2713.3|2718.3|2712.3|5
1635862080000|2021-11-02 14:08:00|2718.8|2712.8|2719.5|2713.5|2719.8|2713.8|2718.5|2712.5|5
1635862090000|2021-11-02 14:08:10|2719.8|2713.8|2720.5|2714.5|2720.5|2714.5|2719.8|2713.8|6
1635862110000|2021-11-02 14:08:30|2720.3|2714.3|2721|2715|2721|2715|2720.3|2714.3|4
1635862120000|2021-11-02 14:08:40|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|2
1635862130000|2021-11-02 14:08:50|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1635862140000|2021-11-02 14:09:00|2721|2715|2720.5|2714.5|2721.5|2715.5|2720.3|2714.3|6
1635862150000|2021-11-02 14:09:10|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|3
1635862160000|2021-11-02 14:09:20|2718.8|2712.8|2719|2713|2720|2714|2718.8|2712.8|14
1635862170000|2021-11-02 14:09:30|2718.8|2712.8|2720|2714|2720|2714|2718.8|2712.8|4
1635862180000|2021-11-02 14:09:40|2720.3|2714.3|2719.8|2713.8|2720.5|2714.5|2719.8|2713.8|5
1635862190000|2021-11-02 14:09:50|2720|2714|2721|2715|2721.3|2715.3|2720|2714|5
1635862200000|2021-11-02 14:10:00|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|6
1635862210000|2021-11-02 14:10:10|2721.3|2715.3|2721|2715|2721.3|2715.3|2721|2715|2
1635862220000|2021-11-02 14:10:20|2720.8|2714.8|2720.3|2714.3|2720.8|2714.8|2720.3|2714.3|2
1635862230000|2021-11-02 14:10:30|2720|2714|2720|2714|2720|2714|2720|2714|1
1635862240000|2021-11-02 14:10:40|2720.3|2714.3|2721.3|2715.3|2721.5|2715.5|2720.3|2714.3|7
1635862250000|2021-11-02 14:10:50|2721|2715|2721|2715|2721.3|2715.3|2721|2715|3
1635862260000|2021-11-02 14:11:00|2721.5|2715.5|2719|2713|2721.5|2715.5|2719|2713|9
1635862270000|2021-11-02 14:11:10|2719.5|2713.5|2719.5|2713.5|2720.3|2714.3|2719.5|2713.5|5
1635862280000|2021-11-02 14:11:20|2719.3|2713.3|2719.8|2713.8|2719.8|2713.8|2719.3|2713.3|3
1635862290000|2021-11-02 14:11:30|2719.5|2713.5|2718|2712|2719.5|2713.5|2718|2712|7
1635862320000|2021-11-02 14:12:00|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635862330000|2021-11-02 14:12:10|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1635862340000|2021-11-02 14:12:20|2718.5|2712.5|2719|2713|2719|2713|2718.5|2712.5|2
1635862350000|2021-11-02 14:12:30|2718.8|2712.8|2718|2712|2718.8|2712.8|2718|2712|10
1635862360000|2021-11-02 14:12:40|2718.3|2712.3|2717|2711|2718.3|2712.3|2716.8|2710.8|5
1635862370000|2021-11-02 14:12:50|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.3|2711.3|6
1635862380000|2021-11-02 14:13:00|2717.5|2711.5|2716.5|2710.5|2717.5|2711.5|2716.5|2710.5|8
1635862390000|2021-11-02 14:13:10|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716|2710|3
1635862400000|2021-11-02 14:13:20|2716.5|2710.5|2718|2712|2718|2712|2716.5|2710.5|5
1635862410000|2021-11-02 14:13:30|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635862420000|2021-11-02 14:13:40|2717.5|2711.5|2716.8|2710.8|2717.5|2711.5|2716.5|2710.5|5
1635862430000|2021-11-02 14:13:50|2716.5|2710.5|2717.5|2711.5|2717.5|2711.5|2716.5|2710.5|3
1635862440000|2021-11-02 14:14:00|2717.3|2711.3|2717.8|2711.8|2717.8|2711.8|2717.3|2711.3|3
1635862450000|2021-11-02 14:14:10|2718|2712|2718.5|2712.5|2718.8|2712.8|2718|2712|4
1635862460000|2021-11-02 14:14:20|2717.8|2711.8|2717.3|2711.3|2717.8|2711.8|2717.3|2711.3|4
1635862470000|2021-11-02 14:14:30|2717.5|2711.5|2717|2711|2717.5|2711.5|2717|2711|3
1635862480000|2021-11-02 14:14:40|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.5|2710.5|4
1635862490000|2021-11-02 14:14:50|2716.3|2710.3|2716|2710|2716.3|2710.3|2715.5|2709.5|4
1635862500000|2021-11-02 14:15:00|2715.8|2709.8|2715|2709|2716|2710|2714.5|2708.5|11
1635862510000|2021-11-02 14:15:10|2714.8|2708.8|2714.3|2708.3|2714.8|2708.8|2714.3|2708.3|3
1635862520000|2021-11-02 14:15:20|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1635862530000|2021-11-02 14:15:30|2715|2709|2715|2709|2715|2709|2715|2709|1
1635862540000|2021-11-02 14:15:40|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|2
1635862550000|2021-11-02 14:15:50|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|2
1635862560000|2021-11-02 14:16:00|2715.3|2709.3|2716|2710|2716|2710|2715.3|2709.3|2
1635862570000|2021-11-02 14:16:10|2715.8|2709.8|2715|2709|2715.8|2709.8|2715|2709|6
1635862580000|2021-11-02 14:16:20|2715.3|2709.3|2715|2709|2715.8|2709.8|2715|2709|5
1635862590000|2021-11-02 14:16:30|2715.3|2709.3|2716|2710|2716|2710|2715.3|2709.3|3
1635862610000|2021-11-02 14:16:50|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2715.3|2709.3|4
1635862620000|2021-11-02 14:17:00|2715.5|2709.5|2715|2709|2715.5|2709.5|2714.8|2708.8|5
1635862640000|2021-11-02 14:17:20|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1635862650000|2021-11-02 14:17:30|2715|2709|2715.5|2709.5|2715.8|2709.8|2715|2709|4
1635862660000|2021-11-02 14:17:40|2715.8|2709.8|2716.3|2710.3|2716.3|2710.3|2715.8|2709.8|2
1635862670000|2021-11-02 14:17:50|2716|2710|2716|2710|2716|2710|2716|2710|1
1635862680000|2021-11-02 14:18:00|2715.8|2709.8|2715|2709|2716|2710|2715|2709|5
1635862700000|2021-11-02 14:18:20|2715.3|2709.3|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|3
1635862710000|2021-11-02 14:18:30|2715.5|2709.5|2715|2709|2715.8|2709.8|2715|2709|5
1635862720000|2021-11-02 14:18:40|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1635862730000|2021-11-02 14:18:50|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1635862740000|2021-11-02 14:19:00|2715.3|2709.3|2712.8|2706.8|2715.3|2709.3|2712.5|2706.5|9
1635862750000|2021-11-02 14:19:10|2713|2707|2713|2707|2713|2707|2712.8|2706.8|3
1635862760000|2021-11-02 14:19:20|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1635862770000|2021-11-02 14:19:30|2712.8|2706.8|2713.3|2707.3|2713.3|2707.3|2711.5|2705.5|10
1635862780000|2021-11-02 14:19:40|2713.5|2707.5|2714.3|2708.3|2714.3|2708.3|2713.5|2707.5|7
1635862790000|2021-11-02 14:19:50|2714|2708|2714|2708|2714|2708|2713.8|2707.8|3
1635862800000|2021-11-02 14:20:00|2713.8|2707.8|2713.8|2707.8|2714|2708|2713.8|2707.8|3
1635862810000|2021-11-02 14:20:10|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|3
1635862830000|2021-11-02 14:20:30|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1635862860000|2021-11-02 14:21:00|2713.3|2707.3|2711.3|2705.3|2713.3|2707.3|2711.3|2705.3|7
1635862870000|2021-11-02 14:21:10|2711.8|2705.8|2712.3|2706.3|2712.5|2706.5|2711.8|2705.8|4
1635862880000|2021-11-02 14:21:20|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|2
1635862890000|2021-11-02 14:21:30|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|2
1635862910000|2021-11-02 14:21:50|2712|2706|2712.8|2706.8|2712.8|2706.8|2712|2706|4
1635862920000|2021-11-02 14:22:00|2712.5|2706.5|2711.8|2705.8|2712.5|2706.5|2711.8|2705.8|4
1635862930000|2021-11-02 14:22:10|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|3
1635862940000|2021-11-02 14:22:20|2711.3|2705.3|2711|2705|2711.3|2705.3|2710.8|2704.8|4
1635862950000|2021-11-02 14:22:30|2710.8|2704.8|2710.5|2704.5|2711|2705|2710.5|2704.5|6
1635862960000|2021-11-02 14:22:40|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2710.3|2704.3|3
1635862970000|2021-11-02 14:22:50|2710|2704|2711.3|2705.3|2711.3|2705.3|2710|2704|4
1635862980000|2021-11-02 14:23:00|2711.5|2705.5|2712|2706|2712|2706|2711.5|2705.5|3
1635862990000|2021-11-02 14:23:10|2711.3|2705.3|2711|2705|2711.3|2705.3|2710.8|2704.8|3
1635863000000|2021-11-02 14:23:20|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635863010000|2021-11-02 14:23:30|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635863030000|2021-11-02 14:23:50|2710.3|2704.3|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|2
1635863040000|2021-11-02 14:24:00|2709.8|2703.8|2710.8|2704.8|2711|2705|2709.8|2703.8|9
1635863050000|2021-11-02 14:24:10|2711|2705|2710.5|2704.5|2711|2705|2710.5|2704.5|5
1635863060000|2021-11-02 14:24:20|2710.3|2704.3|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|7
1635863070000|2021-11-02 14:24:30|2709.3|2703.3|2708.5|2702.5|2709.3|2703.3|2708.5|2702.5|3
1635863080000|2021-11-02 14:24:40|2708.8|2702.8|2708.8|2702.8|2709|2703|2707.3|2701.3|8
1635863090000|2021-11-02 14:24:50|2709|2703|2709.8|2703.8|2709.8|2703.8|2709|2703|3
1635863100000|2021-11-02 14:25:00|2709.5|2703.5|2709|2703|2709.5|2703.5|2709|2703|2
1635863110000|2021-11-02 14:25:10|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|4
1635863120000|2021-11-02 14:25:20|2708.5|2702.5|2709.3|2703.3|2709.8|2703.8|2708.5|2702.5|5
1635863130000|2021-11-02 14:25:30|2709|2703|2709|2703|2709.8|2703.8|2709|2703|6
1635863140000|2021-11-02 14:25:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|3
1635863150000|2021-11-02 14:25:50|2709|2703|2710.5|2704.5|2710.5|2704.5|2709|2703|6
1635863160000|2021-11-02 14:26:00|2710.8|2704.8|2712|2706|2712.3|2706.3|2710.5|2704.5|10
1635863170000|2021-11-02 14:26:10|2712.3|2706.3|2712|2706|2712.8|2706.8|2711.8|2705.8|7
1635863180000|2021-11-02 14:26:20|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1635863190000|2021-11-02 14:26:30|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|2
1635863200000|2021-11-02 14:26:40|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711|2705|5
1635863210000|2021-11-02 14:26:50|2711.5|2705.5|2711.3|2705.3|2711.8|2705.8|2711.3|2705.3|4
1635863220000|2021-11-02 14:27:00|2711.5|2705.5|2712.5|2706.5|2712.5|2706.5|2711.5|2705.5|3
1635863230000|2021-11-02 14:27:10|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|3
1635863240000|2021-11-02 14:27:20|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|4
1635863250000|2021-11-02 14:27:30|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|4
1635863270000|2021-11-02 14:27:50|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|2
1635863280000|2021-11-02 14:28:00|2712.5|2706.5|2712.3|2706.3|2712.8|2706.8|2711.8|2705.8|8
1635863290000|2021-11-02 14:28:10|2712|2706|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|4
1635863300000|2021-11-02 14:28:20|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1635863310000|2021-11-02 14:28:30|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|3
1635863320000|2021-11-02 14:28:40|2711.8|2705.8|2711.3|2705.3|2711.8|2705.8|2711.3|2705.3|5
1635863330000|2021-11-02 14:28:50|2711|2705|2711|2705|2711.3|2705.3|2710.8|2704.8|5
1635863350000|2021-11-02 14:29:10|2710.8|2704.8|2710|2704|2710.8|2704.8|2709.5|2703.5|6
1635863360000|2021-11-02 14:29:20|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2710.3|2704.3|4
1635863370000|2021-11-02 14:29:30|2710.5|2704.5|2712.8|2706.8|2713|2707|2710.5|2704.5|8
1635863380000|2021-11-02 14:29:40|2712.5|2706.5|2712.8|2706.8|2713|2707|2712.5|2706.5|10
1635863390000|2021-11-02 14:29:50|2712.5|2706.5|2713|2707|2713|2707|2712.5|2706.5|3
1635863400000|2021-11-02 14:30:00|2712.8|2706.8|2712.5|2706.5|2713|2707|2712.5|2706.5|4
1635863410000|2021-11-02 14:30:10|2712.3|2706.3|2711.5|2705.5|2712.3|2706.3|2711.5|2705.5|4
1635863420000|2021-11-02 14:30:20|2711.3|2705.3|2710.5|2704.5|2711.3|2705.3|2710.5|2704.5|6
1635863430000|2021-11-02 14:30:30|2710.3|2704.3|2711|2705|2711.5|2705.5|2710.3|2704.3|7
1635863440000|2021-11-02 14:30:40|2711.3|2705.3|2710.5|2704.5|2711.3|2705.3|2710.5|2704.5|5
1635863450000|2021-11-02 14:30:50|2710.3|2704.3|2711.8|2705.8|2711.8|2705.8|2710.3|2704.3|8
1635863460000|2021-11-02 14:31:00|2711.5|2705.5|2712.3|2706.3|2712.3|2706.3|2710.8|2704.8|7
1635863470000|2021-11-02 14:31:10|2712|2706|2712.5|2706.5|2713|2707|2712|2706|6
1635863480000|2021-11-02 14:31:20|2712.3|2706.3|2711.3|2705.3|2712.3|2706.3|2711|2705|7
1635863490000|2021-11-02 14:31:30|2711|2705|2710.3|2704.3|2711.3|2705.3|2710|2704|7
1635863510000|2021-11-02 14:31:50|2710|2704|2709.8|2703.8|2710.3|2704.3|2709.8|2703.8|4
1635863520000|2021-11-02 14:32:00|2710|2704|2710|2704|2710|2704|2709.3|2703.3|6
1635863550000|2021-11-02 14:32:30|2709.8|2703.8|2710.3|2704.3|2710.3|2704.3|2709.3|2703.3|7
1635863560000|2021-11-02 14:32:40|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635863580000|2021-11-02 14:33:00|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635863590000|2021-11-02 14:33:10|2710|2704|2709.5|2703.5|2710|2704|2709.3|2703.3|7
1635863600000|2021-11-02 14:33:20|2709.8|2703.8|2710.3|2704.3|2710.3|2704.3|2709.8|2703.8|2
1635863610000|2021-11-02 14:33:30|2710|2704|2710.3|2704.3|2710.5|2704.5|2710|2704|4
1635863620000|2021-11-02 14:33:40|2710|2704|2710.3|2704.3|2710.3|2704.3|2709.8|2703.8|4
1635863630000|2021-11-02 14:33:50|2709.8|2703.8|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|7
1635863640000|2021-11-02 14:34:00|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|3
1635863650000|2021-11-02 14:34:10|2710|2704|2710.5|2704.5|2710.5|2704.5|2710|2704|7
1635863660000|2021-11-02 14:34:20|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1635863670000|2021-11-02 14:34:30|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1635863680000|2021-11-02 14:34:40|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710.5|2704.5|8
1635863690000|2021-11-02 14:34:50|2711.8|2705.8|2713.3|2707.3|2713.5|2707.5|2711.8|2705.8|7
1635863700000|2021-11-02 14:35:00|2713.5|2707.5|2712|2706|2713.5|2707.5|2711.5|2705.5|9
1635863710000|2021-11-02 14:35:10|2711.8|2705.8|2710.8|2704.8|2711.8|2705.8|2710.8|2704.8|3
1635863720000|2021-11-02 14:35:20|2710.5|2704.5|2710|2704|2710.5|2704.5|2710|2704|5
1635863730000|2021-11-02 14:35:30|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709|2703|6
1635863750000|2021-11-02 14:35:50|2708.5|2702.5|2709.5|2703.5|2709.5|2703.5|2708.5|2702.5|4
1635863760000|2021-11-02 14:36:00|2709.8|2703.8|2709.5|2703.5|2710|2704|2709.5|2703.5|5
1635863770000|2021-11-02 14:36:10|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709|2703|3
1635863780000|2021-11-02 14:36:20|2709.3|2703.3|2708.5|2702.5|2709.3|2703.3|2707.3|2701.3|9
1635863790000|2021-11-02 14:36:30|2708.8|2702.8|2710|2704|2710|2704|2708.3|2702.3|3
1635863800000|2021-11-02 14:36:40|2710.3|2704.3|2710.5|2704.5|2711.3|2705.3|2710.3|2704.3|5
1635863810000|2021-11-02 14:36:50|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1635863820000|2021-11-02 14:37:00|2710|2704|2710.5|2704.5|2710.5|2704.5|2710|2704|3
1635863830000|2021-11-02 14:37:10|2710.8|2704.8|2710.8|2704.8|2711|2705|2710.8|2704.8|3
1635863840000|2021-11-02 14:37:20|2710.5|2704.5|2710|2704|2710.5|2704.5|2710|2704|2
1635863850000|2021-11-02 14:37:30|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|2
1635863860000|2021-11-02 14:37:40|2709.8|2703.8|2711|2705|2711|2705|2709.5|2703.5|4
1635863870000|2021-11-02 14:37:50|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635863890000|2021-11-02 14:38:10|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|3
1635863910000|2021-11-02 14:38:30|2711.3|2705.3|2711|2705|2711.3|2705.3|2710.8|2704.8|4
1635863920000|2021-11-02 14:38:40|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635863930000|2021-11-02 14:38:50|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1635863940000|2021-11-02 14:39:00|2710.5|2704.5|2711.8|2705.8|2712|2706|2710.5|2704.5|6
1635863950000|2021-11-02 14:39:10|2712|2706|2712.5|2706.5|2712.5|2706.5|2712|2706|3
1635863960000|2021-11-02 14:39:20|2712.8|2706.8|2712|2706|2713|2707|2712|2706|5
1635863970000|2021-11-02 14:39:30|2712.3|2706.3|2713.3|2707.3|2713.3|2707.3|2712.3|2706.3|6
1635863980000|2021-11-02 14:39:40|2713|2707|2713|2707|2713|2707|2713|2707|1
1635864000000|2021-11-02 14:40:00|2713.3|2707.3|2713.5|2707.5|2714.3|2708.3|2713|2707|5
1635864010000|2021-11-02 14:40:10|2713.3|2707.3|2712.8|2706.8|2713.3|2707.3|2712.8|2706.8|5
1635864020000|2021-11-02 14:40:20|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712|2706|6
1635864030000|2021-11-02 14:40:30|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635864050000|2021-11-02 14:40:50|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|2
1635864060000|2021-11-02 14:41:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635864070000|2021-11-02 14:41:10|2712.5|2706.5|2711|2705|2712.5|2706.5|2711|2705|5
1635864080000|2021-11-02 14:41:20|2711.3|2705.3|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|3
1635864090000|2021-11-02 14:41:30|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|4
1635864110000|2021-11-02 14:41:50|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710.8|2704.8|3
1635864120000|2021-11-02 14:42:00|2711.3|2705.3|2711.5|2705.5|2711.5|2705.5|2711|2705|5
1635864140000|2021-11-02 14:42:20|2711.8|2705.8|2712.3|2706.3|2712.3|2706.3|2711.8|2705.8|2
1635864150000|2021-11-02 14:42:30|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.3|2706.3|4
1635864160000|2021-11-02 14:42:40|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|2
1635864170000|2021-11-02 14:42:50|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635864180000|2021-11-02 14:43:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.3|2706.3|7
1635864190000|2021-11-02 14:43:10|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1635864200000|2021-11-02 14:43:20|2712.5|2706.5|2711.8|2705.8|2712.5|2706.5|2711.8|2705.8|4
1635864210000|2021-11-02 14:43:30|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1635864240000|2021-11-02 14:44:00|2711.5|2705.5|2711.5|2705.5|2711.8|2705.8|2711.3|2705.3|5
1635864250000|2021-11-02 14:44:10|2711.3|2705.3|2711.5|2705.5|2711.8|2705.8|2711.3|2705.3|4
1635864260000|2021-11-02 14:44:20|2711.8|2705.8|2713|2707|2713|2707|2711.8|2705.8|6
1635864270000|2021-11-02 14:44:30|2712.8|2706.8|2713|2707|2713|2707|2712.5|2706.5|4
1635864280000|2021-11-02 14:44:40|2713.3|2707.3|2712.8|2706.8|2713.3|2707.3|2712.8|2706.8|6
1635864290000|2021-11-02 14:44:50|2713|2707|2713|2707|2713.3|2707.3|2712.8|2706.8|5
1635864300000|2021-11-02 14:45:00|2712.8|2706.8|2712.5|2706.5|2712.8|2706.8|2712.5|2706.5|6
1635864320000|2021-11-02 14:45:20|2712.8|2706.8|2713.5|2707.5|2713.5|2707.5|2712.8|2706.8|3
1635864350000|2021-11-02 14:45:50|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|2
1635864360000|2021-11-02 14:46:00|2713.8|2707.8|2712.8|2706.8|2713.8|2707.8|2712.8|2706.8|5
1635864370000|2021-11-02 14:46:10|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|2
1635864380000|2021-11-02 14:46:20|2712.5|2706.5|2713|2707|2713.3|2707.3|2712.5|2706.5|6
1635864390000|2021-11-02 14:46:30|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1635864400000|2021-11-02 14:46:40|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1635864410000|2021-11-02 14:46:50|2713.3|2707.3|2712.5|2706.5|2713.3|2707.3|2712.5|2706.5|4
1635864420000|2021-11-02 14:47:00|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1635864440000|2021-11-02 14:47:20|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|4
1635864450000|2021-11-02 14:47:30|2712.8|2706.8|2714|2708|2714|2708|2712.3|2706.3|8
1635864460000|2021-11-02 14:47:40|2713.8|2707.8|2713.8|2707.8|2714.3|2708.3|2713.3|2707.3|8
1635864480000|2021-11-02 14:48:00|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635864500000|2021-11-02 14:48:20|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|3
1635864510000|2021-11-02 14:48:30|2713.3|2707.3|2713|2707|2713.3|2707.3|2712.8|2706.8|3
1635864530000|2021-11-02 14:48:50|2713.3|2707.3|2713.8|2707.8|2713.8|2707.8|2713.3|2707.3|2
1635864540000|2021-11-02 14:49:00|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635864560000|2021-11-02 14:49:20|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1635864570000|2021-11-02 14:49:30|2713.5|2707.5|2714.3|2708.3|2714.3|2708.3|2713.5|2707.5|3
1635864580000|2021-11-02 14:49:40|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1635864590000|2021-11-02 14:49:50|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1635864600000|2021-11-02 14:50:00|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|2
1635864610000|2021-11-02 14:50:10|2713.5|2707.5|2714|2708|2714|2708|2713.5|2707.5|3
1635864620000|2021-11-02 14:50:20|2714.3|2708.3|2714.5|2708.5|2714.8|2708.8|2714.3|2708.3|4
1635864630000|2021-11-02 14:50:30|2713.8|2707.8|2713.5|2707.5|2713.8|2707.8|2713.5|2707.5|2
1635864640000|2021-11-02 14:50:40|2713.8|2707.8|2714.3|2708.3|2714.3|2708.3|2713.8|2707.8|3
1635864650000|2021-11-02 14:50:50|2714|2708|2713.5|2707.5|2714|2708|2713.5|2707.5|3
1635864670000|2021-11-02 14:51:10|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635864680000|2021-11-02 14:51:20|2713|2707|2712.5|2706.5|2713|2707|2712.3|2706.3|8
1635864690000|2021-11-02 14:51:30|2713.3|2707.3|2713.5|2707.5|2713.8|2707.8|2713.3|2707.3|5
1635864700000|2021-11-02 14:51:40|2713.8|2707.8|2713.3|2707.3|2713.8|2707.8|2713.3|2707.3|2
1635864710000|2021-11-02 14:51:50|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1635864720000|2021-11-02 14:52:00|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635864740000|2021-11-02 14:52:20|2713|2707|2713.5|2707.5|2714.3|2708.3|2713|2707|4
1635864750000|2021-11-02 14:52:30|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1635864760000|2021-11-02 14:52:40|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1635864770000|2021-11-02 14:52:50|2713.5|2707.5|2714|2708|2714|2708|2713.5|2707.5|3
1635864780000|2021-11-02 14:53:00|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714|2708|7
1635864790000|2021-11-02 14:53:10|2714.5|2708.5|2713.8|2707.8|2714.5|2708.5|2713.8|2707.8|4
1635864800000|2021-11-02 14:53:20|2714|2708|2713.8|2707.8|2714.5|2708.5|2713.8|2707.8|5
1635864830000|2021-11-02 14:53:50|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1635864850000|2021-11-02 14:54:10|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1635864860000|2021-11-02 14:54:20|2713.3|2707.3|2713.3|2707.3|2713.5|2707.5|2712.5|2706.5|4
1635864870000|2021-11-02 14:54:30|2713.5|2707.5|2713.8|2707.8|2714.3|2708.3|2713.5|2707.5|6
1635864880000|2021-11-02 14:54:40|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635864890000|2021-11-02 14:54:50|2713|2707|2713.3|2707.3|2713.3|2707.3|2713|2707|2
1635864900000|2021-11-02 14:55:00|2713|2707|2712.3|2706.3|2713|2707|2712.3|2706.3|6
1635864910000|2021-11-02 14:55:10|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712|2706|4
1635864920000|2021-11-02 14:55:20|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1635864930000|2021-11-02 14:55:30|2711.8|2705.8|2711|2705|2711.8|2705.8|2711|2705|3
1635864940000|2021-11-02 14:55:40|2711.3|2705.3|2711.8|2705.8|2711.8|2705.8|2711.3|2705.3|2
1635864950000|2021-11-02 14:55:50|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1635864960000|2021-11-02 14:56:00|2712|2706|2712.5|2706.5|2712.5|2706.5|2712|2706|2
1635864970000|2021-11-02 14:56:10|2712.8|2706.8|2712.8|2706.8|2713|2707|2712.8|2706.8|3
1635864980000|2021-11-02 14:56:20|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635865000000|2021-11-02 14:56:40|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|2
1635865030000|2021-11-02 14:57:10|2713|2707|2712.5|2706.5|2713|2707|2712.5|2706.5|2
1635865050000|2021-11-02 14:57:30|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1635865060000|2021-11-02 14:57:40|2713.5|2707.5|2712.8|2706.8|2713.5|2707.5|2712.8|2706.8|5
1635865070000|2021-11-02 14:57:50|2713|2707|2713.8|2707.8|2713.8|2707.8|2713|2707|6
1635865080000|2021-11-02 14:58:00|2713.5|2707.5|2713|2707|2713.5|2707.5|2713|2707|3
1635865130000|2021-11-02 14:58:50|2713.3|2707.3|2714.5|2708.5|2714.5|2708.5|2713.3|2707.3|5
1635865140000|2021-11-02 14:59:00|2714.3|2708.3|2713.5|2707.5|2714.3|2708.3|2713.5|2707.5|3
1635865150000|2021-11-02 14:59:10|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1635865170000|2021-11-02 14:59:30|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1635865180000|2021-11-02 14:59:40|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1635865190000|2021-11-02 14:59:50|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|4
1635865200000|2021-11-02 15:00:00|2714|2708|2713.3|2707.3|2714|2708|2713|2707|8
1635865210000|2021-11-02 15:00:10|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1635865220000|2021-11-02 15:00:20|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|2
1635865240000|2021-11-02 15:00:40|2714|2708|2714.5|2708.5|2714.8|2708.8|2714|2708|3
1635865250000|2021-11-02 15:00:50|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1635865260000|2021-11-02 15:01:00|2715.5|2709.5|2716.3|2710.3|2716.3|2710.3|2715.5|2709.5|7
1635865270000|2021-11-02 15:01:10|2716.5|2710.5|2717.8|2711.8|2717.8|2711.8|2716.5|2710.5|4
1635865290000|2021-11-02 15:01:30|2717.5|2711.5|2719.5|2713.5|2719.5|2713.5|2717.5|2711.5|7
1635865300000|2021-11-02 15:01:40|2719.3|2713.3|2719|2713|2719.3|2713.3|2719|2713|2
1635865310000|2021-11-02 15:01:50|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635865320000|2021-11-02 15:02:00|2719|2713|2719.8|2713.8|2720|2714|2719|2713|7
1635865330000|2021-11-02 15:02:10|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1635865340000|2021-11-02 15:02:20|2722.3|2716.3|2720.8|2714.8|2722.3|2716.3|2720.8|2714.8|8
1635865350000|2021-11-02 15:02:30|2720.5|2714.5|2721.8|2715.8|2721.8|2715.8|2720.5|2714.5|7
1635865360000|2021-11-02 15:02:40|2722|2716|2722|2716|2722|2716|2722|2716|1
1635865370000|2021-11-02 15:02:50|2721.8|2715.8|2721|2715|2721.8|2715.8|2720.8|2714.8|4
1635865380000|2021-11-02 15:03:00|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|5
1635865390000|2021-11-02 15:03:10|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635865410000|2021-11-02 15:03:30|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|4
1635865420000|2021-11-02 15:03:40|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1635865430000|2021-11-02 15:03:50|2722.8|2716.8|2724.5|2718.5|2724.5|2718.5|2722.5|2716.5|6
1635865440000|2021-11-02 15:04:00|2724|2718|2723.8|2717.8|2724.5|2718.5|2723.8|2717.8|5
1635865450000|2021-11-02 15:04:10|2723.5|2717.5|2723.5|2717.5|2723.8|2717.8|2723.5|2717.5|3
1635865460000|2021-11-02 15:04:20|2723.3|2717.3|2722.8|2716.8|2723.3|2717.3|2722.8|2716.8|2
1635865470000|2021-11-02 15:04:30|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635865480000|2021-11-02 15:04:40|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635865490000|2021-11-02 15:04:50|2722|2716|2721.8|2715.8|2722|2716|2721.8|2715.8|2
1635865500000|2021-11-02 15:05:00|2722|2716|2722.5|2716.5|2722.5|2716.5|2722|2716|10
1635865520000|2021-11-02 15:05:20|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|2
1635865530000|2021-11-02 15:05:30|2722.3|2716.3|2721.8|2715.8|2722.3|2716.3|2721.8|2715.8|3
1635865540000|2021-11-02 15:05:40|2721.5|2715.5|2722.8|2716.8|2722.8|2716.8|2721|2715|6
1635865550000|2021-11-02 15:05:50|2724.5|2718.5|2723.5|2717.5|2724.5|2718.5|2723.5|2717.5|4
1635865560000|2021-11-02 15:06:00|2723.8|2717.8|2724.5|2718.5|2724.5|2718.5|2722.8|2716.8|8
1635865570000|2021-11-02 15:06:10|2724.3|2718.3|2724|2718|2724.3|2718.3|2724|2718|2
1635865580000|2021-11-02 15:06:20|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.3|2717.3|5
1635865590000|2021-11-02 15:06:30|2724|2718|2722.5|2716.5|2724|2718|2722.5|2716.5|7
1635865600000|2021-11-02 15:06:40|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722|2716|3
1635865630000|2021-11-02 15:07:10|2722.5|2716.5|2722.3|2716.3|2722.5|2716.5|2722.3|2716.3|2
1635865650000|2021-11-02 15:07:30|2722|2716|2721.5|2715.5|2722|2716|2721.5|2715.5|3
1635865670000|2021-11-02 15:07:50|2721|2715|2721|2715|2721.3|2715.3|2721|2715|3
1635865680000|2021-11-02 15:08:00|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721|2715|3
1635865690000|2021-11-02 15:08:10|2721|2715|2721|2715|2721.3|2715.3|2721|2715|3
1635865710000|2021-11-02 15:08:30|2720.8|2714.8|2720.3|2714.3|2720.8|2714.8|2720|2714|4
1635865720000|2021-11-02 15:08:40|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|3
1635865730000|2021-11-02 15:08:50|2720.3|2714.3|2720.8|2714.8|2720.8|2714.8|2720|2714|5
1635865740000|2021-11-02 15:09:00|2721|2715|2720.8|2714.8|2721|2715|2720.8|2714.8|2
1635865760000|2021-11-02 15:09:20|2721|2715|2721|2715|2721|2715|2721|2715|1
1635865790000|2021-11-02 15:09:50|2721.3|2715.3|2721|2715|2721.8|2715.8|2721|2715|6
1635865800000|2021-11-02 15:10:00|2720.8|2714.8|2720.3|2714.3|2720.8|2714.8|2720.3|2714.3|3
1635865830000|2021-11-02 15:10:30|2720|2714|2720|2714|2720|2714|2720|2714|1
1635865840000|2021-11-02 15:10:40|2720.3|2714.3|2718.5|2712.5|2720.3|2714.3|2718.5|2712.5|3
1635865850000|2021-11-02 15:10:50|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|3
1635865860000|2021-11-02 15:11:00|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1635865870000|2021-11-02 15:11:10|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717|2711|4
1635865880000|2021-11-02 15:11:20|2717.5|2711.5|2718.3|2712.3|2718.3|2712.3|2717.5|2711.5|3
1635865900000|2021-11-02 15:11:40|2718|2712|2718|2712|2718|2712|2718|2712|1
1635865920000|2021-11-02 15:12:00|2718.3|2712.3|2718|2712|2718.3|2712.3|2717.8|2711.8|3
1635865930000|2021-11-02 15:12:10|2718.3|2712.3|2718|2712|2718.3|2712.3|2717.5|2711.5|4
1635865950000|2021-11-02 15:12:30|2717.8|2711.8|2717.3|2711.3|2717.8|2711.8|2717.3|2711.3|3
1635865960000|2021-11-02 15:12:40|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1635865970000|2021-11-02 15:12:50|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635865980000|2021-11-02 15:13:00|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635866020000|2021-11-02 15:13:40|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635866060000|2021-11-02 15:14:20|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635866070000|2021-11-02 15:14:30|2718.3|2712.3|2718|2712|2718.5|2712.5|2718|2712|4
1635866080000|2021-11-02 15:14:40|2718.3|2712.3|2719|2713|2719|2713|2718.3|2712.3|2
1635866090000|2021-11-02 15:14:50|2719.3|2713.3|2717.8|2711.8|2719.3|2713.3|2717.8|2711.8|5
1635866110000|2021-11-02 15:15:10|2718|2712|2718|2712|2718|2712|2718|2712|1
1635866120000|2021-11-02 15:15:20|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1635866140000|2021-11-02 15:15:40|2719.3|2713.3|2720.8|2714.8|2720.8|2714.8|2719.3|2713.3|6
1635866150000|2021-11-02 15:15:50|2721|2715|2721|2715|2721.5|2715.5|2721|2715|4
1635866180000|2021-11-02 15:16:20|2721.3|2715.3|2719.8|2713.8|2721.3|2715.3|2719.8|2713.8|5
1635866190000|2021-11-02 15:16:30|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635866200000|2021-11-02 15:16:40|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1635866210000|2021-11-02 15:16:50|2719|2713|2717.8|2711.8|2719|2713|2717.8|2711.8|2
1635866220000|2021-11-02 15:17:00|2718|2712|2718|2712|2718|2712|2718|2712|1
1635866230000|2021-11-02 15:17:10|2717.8|2711.8|2717.3|2711.3|2717.8|2711.8|2717.3|2711.3|3
1635866240000|2021-11-02 15:17:20|2717|2711|2716.5|2710.5|2717|2711|2716.5|2710.5|2
1635866250000|2021-11-02 15:17:30|2716.3|2710.3|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|4
1635866260000|2021-11-02 15:17:40|2716.3|2710.3|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|2
1635866270000|2021-11-02 15:17:50|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635866300000|2021-11-02 15:18:20|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635866310000|2021-11-02 15:18:30|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1635866320000|2021-11-02 15:18:40|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1635866340000|2021-11-02 15:19:00|2716|2710|2716.8|2710.8|2716.8|2710.8|2716|2710|4
1635866350000|2021-11-02 15:19:10|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.5|2710.5|2
1635866370000|2021-11-02 15:19:30|2716.5|2710.5|2716|2710|2716.5|2710.5|2716|2710|3
1635866380000|2021-11-02 15:19:40|2716.3|2710.3|2716.8|2710.8|2716.8|2710.8|2716.3|2710.3|3
1635866410000|2021-11-02 15:20:10|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635866420000|2021-11-02 15:20:20|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716|2710|7
1635866430000|2021-11-02 15:20:30|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|2
1635866440000|2021-11-02 15:20:40|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|4
1635866450000|2021-11-02 15:20:50|2716|2710|2716.3|2710.3|2716.3|2710.3|2716|2710|2
1635866460000|2021-11-02 15:21:00|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1635866480000|2021-11-02 15:21:20|2716.8|2710.8|2715.5|2709.5|2716.8|2710.8|2715.5|2709.5|3
1635866510000|2021-11-02 15:21:50|2715.8|2709.8|2716.5|2710.5|2716.5|2710.5|2715.8|2709.8|2
1635866520000|2021-11-02 15:22:00|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1635866550000|2021-11-02 15:22:30|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.3|2710.3|4
1635866560000|2021-11-02 15:22:40|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635866570000|2021-11-02 15:22:50|2716|2710|2715.5|2709.5|2716|2710|2715.5|2709.5|2
1635866580000|2021-11-02 15:23:00|2715.8|2709.8|2716.3|2710.3|2716.3|2710.3|2715.8|2709.8|2
1635866620000|2021-11-02 15:23:40|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.5|2710.5|2
1635866640000|2021-11-02 15:24:00|2716.5|2710.5|2716|2710|2716.5|2710.5|2716|2710|2
1635866700000|2021-11-02 15:25:00|2715.8|2709.8|2715|2709|2715.8|2709.8|2715|2709|4
1635866730000|2021-11-02 15:25:30|2715.3|2709.3|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|2
1635866740000|2021-11-02 15:25:40|2715.5|2709.5|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|3
1635866750000|2021-11-02 15:25:50|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1635866780000|2021-11-02 15:26:20|2716|2710|2716|2710|2716|2710|2716|2710|1
1635866790000|2021-11-02 15:26:30|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635866800000|2021-11-02 15:26:40|2716.5|2710.5|2717.5|2711.5|2717.5|2711.5|2716.5|2710.5|3
1635866810000|2021-11-02 15:26:50|2717.8|2711.8|2717.3|2711.3|2718|2712|2717.3|2711.3|3
1635866830000|2021-11-02 15:27:10|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1635866840000|2021-11-02 15:27:20|2718|2712|2719.3|2713.3|2719.3|2713.3|2718|2712|4
1635866850000|2021-11-02 15:27:30|2719|2713|2717.5|2711.5|2719|2713|2717.5|2711.5|5
1635866870000|2021-11-02 15:27:50|2718.3|2712.3|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|3
1635866880000|2021-11-02 15:28:00|2718|2712|2717.3|2711.3|2718|2712|2717.3|2711.3|3
1635866910000|2021-11-02 15:28:30|2717|2711|2716.3|2710.3|2717|2711|2715.5|2709.5|7
1635866920000|2021-11-02 15:28:40|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|6
1635866930000|2021-11-02 15:28:50|2715.5|2709.5|2714.8|2708.8|2715.5|2709.5|2714.8|2708.8|4
1635866940000|2021-11-02 15:29:00|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|4
1635866950000|2021-11-02 15:29:10|2715|2709|2714.3|2708.3|2715.3|2709.3|2714.3|2708.3|5
1635866960000|2021-11-02 15:29:20|2714|2708|2712.8|2706.8|2714|2708|2712.8|2706.8|4
1635866970000|2021-11-02 15:29:30|2713|2707|2713|2707|2713|2707|2713|2707|1
1635866980000|2021-11-02 15:29:40|2712.8|2706.8|2712.5|2706.5|2713|2707|2712.5|2706.5|3
1635867030000|2021-11-02 15:30:30|2712.3|2706.3|2712|2706|2712.3|2706.3|2712|2706|2
1635867070000|2021-11-02 15:31:10|2712.3|2706.3|2712.8|2706.8|2712.8|2706.8|2712.3|2706.3|3
1635867080000|2021-11-02 15:31:20|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635867090000|2021-11-02 15:31:30|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1635867100000|2021-11-02 15:31:40|2712|2706|2712.8|2706.8|2712.8|2706.8|2712|2706|3
1635867120000|2021-11-02 15:32:00|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1635867150000|2021-11-02 15:32:30|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635867160000|2021-11-02 15:32:40|2712.3|2706.3|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|2
1635867180000|2021-11-02 15:33:00|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635867210000|2021-11-02 15:33:30|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.5|2704.5|5
1635867220000|2021-11-02 15:33:40|2711|2705|2711.3|2705.3|2711.3|2705.3|2711|2705|2
1635867230000|2021-11-02 15:33:50|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1635867240000|2021-11-02 15:34:00|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|5
1635867250000|2021-11-02 15:34:10|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1635867270000|2021-11-02 15:34:30|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1635867290000|2021-11-02 15:34:50|2712|2706|2712.5|2706.5|2712.5|2706.5|2712|2706|2
1635867300000|2021-11-02 15:35:00|2712.8|2706.8|2714.5|2708.5|2714.5|2708.5|2712.8|2706.8|4
1635867310000|2021-11-02 15:35:10|2714|2708|2714|2708|2714|2708|2714|2708|1
1635867320000|2021-11-02 15:35:20|2713.3|2707.3|2712.5|2706.5|2713.3|2707.3|2712.5|2706.5|4
1635867330000|2021-11-02 15:35:30|2712.3|2706.3|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|4
1635867340000|2021-11-02 15:35:40|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1635867350000|2021-11-02 15:35:50|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635867370000|2021-11-02 15:36:10|2712.3|2706.3|2712.5|2706.5|2712.8|2706.8|2712.3|2706.3|4
1635867390000|2021-11-02 15:36:30|2712.3|2706.3|2710.8|2704.8|2712.5|2706.5|2710.5|2704.5|9
1635867400000|2021-11-02 15:36:40|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2710.3|2704.3|2
1635867410000|2021-11-02 15:36:50|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|5
1635867430000|2021-11-02 15:37:10|2710.8|2704.8|2711.5|2705.5|2711.8|2705.8|2710.8|2704.8|5
1635867440000|2021-11-02 15:37:20|2711.3|2705.3|2710.5|2704.5|2711.3|2705.3|2710.3|2704.3|4
1635867450000|2021-11-02 15:37:30|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|6
1635867460000|2021-11-02 15:37:40|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|6
1635867470000|2021-11-02 15:37:50|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|4
1635867490000|2021-11-02 15:38:10|2710.8|2704.8|2710.8|2704.8|2711|2705|2710.5|2704.5|5
1635867500000|2021-11-02 15:38:20|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635867510000|2021-11-02 15:38:30|2710.8|2704.8|2711.3|2705.3|2711.3|2705.3|2710.8|2704.8|6
1635867520000|2021-11-02 15:38:40|2711|2705|2711|2705|2711|2705|2710.8|2704.8|5
1635867530000|2021-11-02 15:38:50|2710.8|2704.8|2710.3|2704.3|2710.8|2704.8|2710|2704|6
1635867540000|2021-11-02 15:39:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|7
1635867550000|2021-11-02 15:39:10|2711|2705|2710.5|2704.5|2711|2705|2710.5|2704.5|3
1635867560000|2021-11-02 15:39:20|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1635867600000|2021-11-02 15:40:00|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|2
1635867610000|2021-11-02 15:40:10|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1635867620000|2021-11-02 15:40:20|2710.8|2704.8|2710.3|2704.3|2710.8|2704.8|2710.3|2704.3|3
1635867630000|2021-11-02 15:40:30|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635867650000|2021-11-02 15:40:50|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1635867670000|2021-11-02 15:41:10|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1635867680000|2021-11-02 15:41:20|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|4
1635867690000|2021-11-02 15:41:30|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1635867700000|2021-11-02 15:41:40|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1635867710000|2021-11-02 15:41:50|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1635867720000|2021-11-02 15:42:00|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1635867730000|2021-11-02 15:42:10|2710.8|2704.8|2712|2706|2712|2706|2710.8|2704.8|3
1635867740000|2021-11-02 15:42:20|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|2
1635867750000|2021-11-02 15:42:30|2711.8|2705.8|2712.8|2706.8|2712.8|2706.8|2711.5|2705.5|5
1635867760000|2021-11-02 15:42:40|2713|2707|2713|2707|2713|2707|2713|2707|1
1635867770000|2021-11-02 15:42:50|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|6
1635867780000|2021-11-02 15:43:00|2713.3|2707.3|2712.5|2706.5|2713.3|2707.3|2712.3|2706.3|6
1635867800000|2021-11-02 15:43:20|2711.8|2705.8|2711.3|2705.3|2711.8|2705.8|2711.3|2705.3|3
1635867810000|2021-11-02 15:43:30|2711|2705|2711|2705|2711|2705|2711|2705|1
1635867830000|2021-11-02 15:43:50|2711.3|2705.3|2713|2707|2713|2707|2711.3|2705.3|4
1635867840000|2021-11-02 15:44:00|2712.8|2706.8|2711.3|2705.3|2712.8|2706.8|2711.3|2705.3|6
1635867850000|2021-11-02 15:44:10|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1635867870000|2021-11-02 15:44:30|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|2
1635867880000|2021-11-02 15:44:40|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1635867920000|2021-11-02 15:45:20|2711.8|2705.8|2712.5|2706.5|2712.8|2706.8|2711.8|2705.8|3
1635867930000|2021-11-02 15:45:30|2712.8|2706.8|2712.8|2706.8|2713.3|2707.3|2712.8|2706.8|3
1635867950000|2021-11-02 15:45:50|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1635867960000|2021-11-02 15:46:00|2712.3|2706.3|2712|2706|2712.3|2706.3|2711.8|2705.8|4
1635867970000|2021-11-02 15:46:10|2712.3|2706.3|2712|2706|2712.3|2706.3|2712|2706|2
1635868010000|2021-11-02 15:46:50|2711.8|2705.8|2710.8|2704.8|2711.8|2705.8|2710.8|2704.8|2
1635868030000|2021-11-02 15:47:10|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635868050000|2021-11-02 15:47:30|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1635868060000|2021-11-02 15:47:40|2710.3|2704.3|2709.8|2703.8|2710.3|2704.3|2709.8|2703.8|2
1635868070000|2021-11-02 15:47:50|2710|2704|2710.8|2704.8|2710.8|2704.8|2710|2704|2
1635868110000|2021-11-02 15:48:30|2710.5|2704.5|2709.8|2703.8|2710.5|2704.5|2709.8|2703.8|3
1635868140000|2021-11-02 15:49:00|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1635868150000|2021-11-02 15:49:10|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1635868190000|2021-11-02 15:49:50|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1635868200000|2021-11-02 15:50:00|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1635868220000|2021-11-02 15:50:20|2709.5|2703.5|2706.5|2700.5|2709.5|2703.5|2706.5|2700.5|5
1635868230000|2021-11-02 15:50:30|2706.3|2700.3|2705.5|2699.5|2706.3|2700.3|2705.5|2699.5|4
1635868240000|2021-11-02 15:50:40|2705.3|2699.3|2705.5|2699.5|2705.8|2699.8|2705.3|2699.3|3
1635868250000|2021-11-02 15:50:50|2705.8|2699.8|2707.5|2701.5|2707.5|2701.5|2705.8|2699.8|8
1635868260000|2021-11-02 15:51:00|2707.3|2701.3|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|3
1635868270000|2021-11-02 15:51:10|2707.5|2701.5|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|3
1635868290000|2021-11-02 15:51:30|2707.3|2701.3|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|2
1635868300000|2021-11-02 15:51:40|2707.3|2701.3|2707|2701|2707.3|2701.3|2706.8|2700.8|3
1635868310000|2021-11-02 15:51:50|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|4
1635868320000|2021-11-02 15:52:00|2706.8|2700.8|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|4
1635868330000|2021-11-02 15:52:10|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|6
1635868340000|2021-11-02 15:52:20|2707|2701|2707|2701|2707|2701|2707|2701|1
1635868350000|2021-11-02 15:52:30|2706.8|2700.8|2706|2700|2706.8|2700.8|2706|2700|4
1635868370000|2021-11-02 15:52:50|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1635868380000|2021-11-02 15:53:00|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706|2700|6
1635868390000|2021-11-02 15:53:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1635868400000|2021-11-02 15:53:20|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1635868410000|2021-11-02 15:53:30|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1635868420000|2021-11-02 15:53:40|2706|2700|2706.5|2700.5|2706.5|2700.5|2705.8|2699.8|4
1635868430000|2021-11-02 15:53:50|2705.8|2699.8|2705|2699|2705.8|2699.8|2705|2699|4
1635868440000|2021-11-02 15:54:00|2705.8|2699.8|2704.8|2698.8|2705.8|2699.8|2704.8|2698.8|5
1635868450000|2021-11-02 15:54:10|2704.5|2698.5|2704.3|2698.3|2704.5|2698.5|2704.3|2698.3|2
1635868460000|2021-11-02 15:54:20|2704.5|2698.5|2705.3|2699.3|2705.3|2699.3|2704.5|2698.5|4
1635868470000|2021-11-02 15:54:30|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1635868480000|2021-11-02 15:54:40|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1635868490000|2021-11-02 15:54:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1635868500000|2021-11-02 15:55:00|2705.8|2699.8|2705.3|2699.3|2706|2700|2705.3|2699.3|5
1635868510000|2021-11-02 15:55:10|2705|2699|2705|2699|2705|2699|2704.8|2698.8|3
1635868530000|2021-11-02 15:55:30|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1635868540000|2021-11-02 15:55:40|2705.8|2699.8|2705.8|2699.8|2706|2700|2705.8|2699.8|3
1635868550000|2021-11-02 15:55:50|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|4
1635868560000|2021-11-02 15:56:00|2705|2699|2705|2699|2705|2699|2704.8|2698.8|5
1635868570000|2021-11-02 15:56:10|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1635868610000|2021-11-02 15:56:50|2705.5|2699.5|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|4
1635868620000|2021-11-02 15:57:00|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1635868640000|2021-11-02 15:57:20|2705|2699|2705|2699|2705|2699|2705|2699|1
1635868650000|2021-11-02 15:57:30|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.5|2698.5|2
1635868660000|2021-11-02 15:57:40|2704|2698|2701.5|2695.5|2704|2698|2701.3|2695.3|4
1635868670000|2021-11-02 15:57:50|2701.3|2695.3|2700.5|2694.5|2701.3|2695.3|2700.3|2694.3|4
1635868690000|2021-11-02 15:58:10|2700.8|2694.8|2700.3|2694.3|2700.8|2694.8|2700.3|2694.3|3
1635868700000|2021-11-02 15:58:20|2700|2694|2700.5|2694.5|2700.5|2694.5|2699.8|2693.8|6
1635868710000|2021-11-02 15:58:30|2700.3|2694.3|2701.3|2695.3|2701.3|2695.3|2700|2694|6
1635868720000|2021-11-02 15:58:40|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|3
1635868730000|2021-11-02 15:58:50|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1635868740000|2021-11-02 15:59:00|2701.5|2695.5|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|3
1635868750000|2021-11-02 15:59:10|2701.3|2695.3|2701|2695|2701.3|2695.3|2701|2695|2
1635868760000|2021-11-02 15:59:20|2701.3|2695.3|2701|2695|2701.5|2695.5|2701|2695|4
1635868770000|2021-11-02 15:59:30|2700.8|2694.8|2700|2694|2700.8|2694.8|2700|2694|4
1635868790000|2021-11-02 15:59:50|2700.3|2694.3|2701.8|2695.8|2701.8|2695.8|2700.3|2694.3|6
1635868800000|2021-11-02 16:00:00|2702|2696|2701.8|2695.8|2702.5|2696.5|2701.8|2695.8|5
1635868820000|2021-11-02 16:00:20|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1635868830000|2021-11-02 16:00:30|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1635868840000|2021-11-02 16:00:40|2701|2695|2701|2695|2701.3|2695.3|2701|2695|3
1635868850000|2021-11-02 16:00:50|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|2
1635868860000|2021-11-02 16:01:00|2701.5|2695.5|2702.3|2696.3|2702.3|2696.3|2701.5|2695.5|2
1635868870000|2021-11-02 16:01:10|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|2
1635868880000|2021-11-02 16:01:20|2702|2696|2702|2696|2702.3|2696.3|2701.8|2695.8|5
1635868890000|2021-11-02 16:01:30|2701.8|2695.8|2701.3|2695.3|2701.8|2695.8|2701.3|2695.3|3
1635868900000|2021-11-02 16:01:40|2701|2695|2700.5|2694.5|2701|2695|2700.5|2694.5|2
1635868920000|2021-11-02 16:02:00|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1635868930000|2021-11-02 16:02:10|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|2
1635868940000|2021-11-02 16:02:20|2701|2695|2701.8|2695.8|2701.8|2695.8|2701|2695|3
1635868970000|2021-11-02 16:02:50|2702|2696|2704|2698|2704|2698|2702|2696|7
1635868980000|2021-11-02 16:03:00|2703.8|2697.8|2703|2697|2704|2698|2703|2697|5
1635868990000|2021-11-02 16:03:10|2703.3|2697.3|2703.8|2697.8|2704.3|2698.3|2703.3|2697.3|3
1635869000000|2021-11-02 16:03:20|2704|2698|2704.5|2698.5|2704.8|2698.8|2704|2698|4
1635869010000|2021-11-02 16:03:30|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|2
1635869030000|2021-11-02 16:03:50|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1635869050000|2021-11-02 16:04:10|2704|2698|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|6
1635869060000|2021-11-02 16:04:20|2704.5|2698.5|2705|2699|2705|2699|2704.5|2698.5|2
1635869070000|2021-11-02 16:04:30|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.5|2698.5|2
1635869080000|2021-11-02 16:04:40|2704.8|2698.8|2706|2700|2706.3|2700.3|2704.8|2698.8|7
1635869090000|2021-11-02 16:04:50|2706.5|2700.5|2705.8|2699.8|2706.5|2700.5|2705.8|2699.8|2
1635869100000|2021-11-02 16:05:00|2705.5|2699.5|2704.3|2698.3|2705.8|2699.8|2704.3|2698.3|8
1635869110000|2021-11-02 16:05:10|2704.5|2698.5|2704|2698|2704.5|2698.5|2704|2698|3
1635869120000|2021-11-02 16:05:20|2703.8|2697.8|2703.8|2697.8|2704|2698|2703.8|2697.8|3
1635869130000|2021-11-02 16:05:30|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1635869140000|2021-11-02 16:05:40|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1635869170000|2021-11-02 16:06:10|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.3|2697.3|4
1635869190000|2021-11-02 16:06:30|2703.5|2697.5|2702|2696|2703.5|2697.5|2702|2696|4
1635869200000|2021-11-02 16:06:40|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1635869210000|2021-11-02 16:06:50|2702|2696|2702|2696|2702|2696|2702|2696|1
1635869220000|2021-11-02 16:07:00|2701.8|2695.8|2701|2695|2701.8|2695.8|2701|2695|5
1635869230000|2021-11-02 16:07:10|2701.5|2695.5|2702.5|2696.5|2702.5|2696.5|2701.5|2695.5|2
1635869240000|2021-11-02 16:07:20|2702.8|2696.8|2703|2697|2703|2697|2702.8|2696.8|2
1635869250000|2021-11-02 16:07:30|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1635869290000|2021-11-02 16:08:10|2703|2697|2703|2697|2703|2697|2703|2697|1
1635869300000|2021-11-02 16:08:20|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2702.3|2696.3|2
1635869310000|2021-11-02 16:08:30|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1635869350000|2021-11-02 16:09:10|2702.3|2696.3|2700.5|2694.5|2702.3|2696.3|2700.5|2694.5|5
1635869360000|2021-11-02 16:09:20|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1635869370000|2021-11-02 16:09:30|2699.5|2693.5|2698.8|2692.8|2699.5|2693.5|2698.8|2692.8|2
1635869380000|2021-11-02 16:09:40|2699|2693|2697.5|2691.5|2699.3|2693.3|2697.5|2691.5|4
1635869400000|2021-11-02 16:10:00|2697.8|2691.8|2697.3|2691.3|2697.8|2691.8|2697.3|2691.3|3
1635869410000|2021-11-02 16:10:10|2697|2691|2697|2691|2697|2691|2696.8|2690.8|3
1635869420000|2021-11-02 16:10:20|2696.8|2690.8|2695.5|2689.5|2696.8|2690.8|2695.5|2689.5|5
1635869440000|2021-11-02 16:10:40|2696.3|2690.3|2696.5|2690.5|2697|2691|2696.3|2690.3|5
1635869450000|2021-11-02 16:10:50|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.5|2690.5|7
1635869460000|2021-11-02 16:11:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|3
1635869480000|2021-11-02 16:11:20|2697.5|2691.5|2696.8|2690.8|2697.5|2691.5|2696.8|2690.8|3
1635869490000|2021-11-02 16:11:30|2696.5|2690.5|2696|2690|2696.5|2690.5|2696|2690|3
1635869510000|2021-11-02 16:11:50|2696.3|2690.3|2696.8|2690.8|2697.3|2691.3|2696.3|2690.3|3
1635869520000|2021-11-02 16:12:00|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.3|2690.3|6
1635869530000|2021-11-02 16:12:10|2697.8|2691.8|2698.8|2692.8|2699.3|2693.3|2697.8|2691.8|6
1635869540000|2021-11-02 16:12:20|2699|2693|2699.5|2693.5|2699.5|2693.5|2699|2693|3
1635869550000|2021-11-02 16:12:30|2699.3|2693.3|2698.8|2692.8|2699.3|2693.3|2698.8|2692.8|3
1635869560000|2021-11-02 16:12:40|2699|2693|2698.8|2692.8|2699.5|2693.5|2698.8|2692.8|4
1635869570000|2021-11-02 16:12:50|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.3|2691.3|4
1635869580000|2021-11-02 16:13:00|2698|2692|2698|2692|2698.5|2692.5|2697.8|2691.8|7
1635869590000|2021-11-02 16:13:10|2698.3|2692.3|2697.8|2691.8|2699|2693|2697.8|2691.8|5
1635869600000|2021-11-02 16:13:20|2697.5|2691.5|2697.5|2691.5|2698|2692|2697.5|2691.5|7
1635869610000|2021-11-02 16:13:30|2697.8|2691.8|2696.5|2690.5|2697.8|2691.8|2696.5|2690.5|5
1635869620000|2021-11-02 16:13:40|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1635869630000|2021-11-02 16:13:50|2696.5|2690.5|2696|2690|2696.5|2690.5|2696|2690|5
1635869640000|2021-11-02 16:14:00|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1635869650000|2021-11-02 16:14:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1635869670000|2021-11-02 16:14:30|2695.8|2689.8|2697.5|2691.5|2697.5|2691.5|2695.8|2689.8|4
1635869680000|2021-11-02 16:14:40|2697.3|2691.3|2698.8|2692.8|2699.3|2693.3|2697.3|2691.3|7
1635869690000|2021-11-02 16:14:50|2699|2693|2700|2694|2700|2694|2698.8|2692.8|5
1635869700000|2021-11-02 16:15:00|2699.8|2693.8|2698.5|2692.5|2699.8|2693.8|2698.5|2692.5|4
1635869710000|2021-11-02 16:15:10|2698.8|2692.8|2699.3|2693.3|2699.3|2693.3|2698.8|2692.8|3
1635869720000|2021-11-02 16:15:20|2699|2693|2699.8|2693.8|2699.8|2693.8|2698.5|2692.5|6
1635869730000|2021-11-02 16:15:30|2699.5|2693.5|2699|2693|2699.5|2693.5|2699|2693|3
1635869750000|2021-11-02 16:15:50|2699.3|2693.3|2701.3|2695.3|2701.3|2695.3|2699.3|2693.3|4
1635869760000|2021-11-02 16:16:00|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2700.5|2694.5|4
1635869770000|2021-11-02 16:16:10|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|2
1635869780000|2021-11-02 16:16:20|2700.5|2694.5|2700.8|2694.8|2701.5|2695.5|2700.5|2694.5|8
1635869790000|2021-11-02 16:16:30|2701|2695|2700.8|2694.8|2701.3|2695.3|2700.8|2694.8|4
1635869810000|2021-11-02 16:16:50|2701|2695|2702.3|2696.3|2702.8|2696.8|2701|2695|4
1635869820000|2021-11-02 16:17:00|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|2
1635869830000|2021-11-02 16:17:10|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|2
1635869840000|2021-11-02 16:17:20|2701.5|2695.5|2702.5|2696.5|2702.5|2696.5|2701.5|2695.5|3
1635869850000|2021-11-02 16:17:30|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1635869860000|2021-11-02 16:17:40|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1635869870000|2021-11-02 16:17:50|2702.5|2696.5|2702|2696|2702.5|2696.5|2701.8|2695.8|5
1635869890000|2021-11-02 16:18:10|2702.3|2696.3|2702.8|2696.8|2702.8|2696.8|2702.3|2696.3|3
1635869910000|2021-11-02 16:18:30|2702.3|2696.3|2699|2693|2702.3|2696.3|2699|2693|4
1635869930000|2021-11-02 16:18:50|2699.3|2693.3|2699|2693|2699.3|2693.3|2699|2693|2
1635869940000|2021-11-02 16:19:00|2699.3|2693.3|2699.8|2693.8|2700.3|2694.3|2699.3|2693.3|3
1635869950000|2021-11-02 16:19:10|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1635869960000|2021-11-02 16:19:20|2700.5|2694.5|2700.3|2694.3|2700.8|2694.8|2700.3|2694.3|4
1635869970000|2021-11-02 16:19:30|2700|2694|2699.3|2693.3|2700|2694|2699.3|2693.3|4
1635869990000|2021-11-02 16:19:50|2699|2693|2699.3|2693.3|2699.3|2693.3|2699|2693|2
1635870000000|2021-11-02 16:20:00|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1635870010000|2021-11-02 16:20:10|2699|2693|2699.3|2693.3|2699.3|2693.3|2698.8|2692.8|4
1635870020000|2021-11-02 16:20:20|2699|2693|2699.3|2693.3|2699.3|2693.3|2699|2693|4
1635870030000|2021-11-02 16:20:30|2699.5|2693.5|2700|2694|2700|2694|2699.5|2693.5|2
1635870050000|2021-11-02 16:20:50|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1635870060000|2021-11-02 16:21:00|2700.3|2694.3|2701|2695|2701|2695|2700|2694|4
1635870080000|2021-11-02 16:21:20|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|2
1635870090000|2021-11-02 16:21:30|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1635870120000|2021-11-02 16:22:00|2701.5|2695.5|2702|2696|2702|2696|2701.5|2695.5|2
1635870130000|2021-11-02 16:22:10|2702.3|2696.3|2703.5|2697.5|2703.5|2697.5|2702.3|2696.3|5
1635870140000|2021-11-02 16:22:20|2703.8|2697.8|2704.5|2698.5|2705.3|2699.3|2703.5|2697.5|8
1635870150000|2021-11-02 16:22:30|2704.8|2698.8|2705|2699|2705.5|2699.5|2704.8|2698.8|6
1635870160000|2021-11-02 16:22:40|2705.3|2699.3|2706|2700|2706.5|2700.5|2705.3|2699.3|9
1635870170000|2021-11-02 16:22:50|2705|2699|2704.5|2698.5|2705|2699|2704.5|2698.5|2
1635870180000|2021-11-02 16:23:00|2704.3|2698.3|2703.3|2697.3|2704.5|2698.5|2703.3|2697.3|3
1635870190000|2021-11-02 16:23:10|2702.5|2696.5|2702.8|2696.8|2703.3|2697.3|2702.5|2696.5|3
1635870200000|2021-11-02 16:23:20|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1635870210000|2021-11-02 16:23:30|2702.3|2696.3|2701.8|2695.8|2702.3|2696.3|2701.8|2695.8|3
1635870240000|2021-11-02 16:24:00|2701.5|2695.5|2700.3|2694.3|2701.5|2695.5|2700.3|2694.3|2
1635870250000|2021-11-02 16:24:10|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1635870270000|2021-11-02 16:24:30|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1635870280000|2021-11-02 16:24:40|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1635870290000|2021-11-02 16:24:50|2700.3|2694.3|2698.8|2692.8|2700.3|2694.3|2698.5|2692.5|7
1635870300000|2021-11-02 16:25:00|2699|2693|2700|2694|2700|2694|2698.8|2692.8|7
1635870310000|2021-11-02 16:25:10|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1635870320000|2021-11-02 16:25:20|2700|2694|2700|2694|2700|2694|2700|2694|1
1635870330000|2021-11-02 16:25:30|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.3|2693.3|4
1635870350000|2021-11-02 16:25:50|2699.3|2693.3|2699|2693|2699.3|2693.3|2699|2693|2
1635870370000|2021-11-02 16:26:10|2698.5|2692.5|2697.8|2691.8|2698.5|2692.5|2697.8|2691.8|3
1635870380000|2021-11-02 16:26:20|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635870390000|2021-11-02 16:26:30|2697.3|2691.3|2697|2691|2697.3|2691.3|2696.5|2690.5|5
1635870400000|2021-11-02 16:26:40|2696.5|2690.5|2698.3|2692.3|2698.3|2692.3|2696.5|2690.5|5
1635870420000|2021-11-02 16:27:00|2698|2692|2697.3|2691.3|2698|2692|2697.3|2691.3|3
1635870430000|2021-11-02 16:27:10|2697|2691|2697|2691|2697|2691|2696.8|2690.8|3
1635870440000|2021-11-02 16:27:20|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|2
1635870450000|2021-11-02 16:27:30|2696|2690|2696|2690|2696|2690|2695.8|2689.8|3
1635870460000|2021-11-02 16:27:40|2696.3|2690.3|2697.3|2691.3|2697.8|2691.8|2696.3|2690.3|3
1635870470000|2021-11-02 16:27:50|2697.5|2691.5|2698.3|2692.3|2698.3|2692.3|2697.5|2691.5|4
1635870480000|2021-11-02 16:28:00|2698.5|2692.5|2698|2692|2698.5|2692.5|2698|2692|3
1635870540000|2021-11-02 16:29:00|2697.8|2691.8|2697.3|2691.3|2697.8|2691.8|2697.3|2691.3|3
1635870560000|2021-11-02 16:29:20|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|2
1635870570000|2021-11-02 16:29:30|2697.5|2691.5|2698|2692|2698|2692|2697.5|2691.5|2
1635870580000|2021-11-02 16:29:40|2697.8|2691.8|2697.5|2691.5|2698.3|2692.3|2697.5|2691.5|7
1635870600000|2021-11-02 16:30:00|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|4
1635870610000|2021-11-02 16:30:10|2697.8|2691.8|2698.5|2692.5|2698.5|2692.5|2697.5|2691.5|11
1635870620000|2021-11-02 16:30:20|2699|2693|2700|2694|2700.3|2694.3|2699|2693|8
1635870630000|2021-11-02 16:30:30|2699.8|2693.8|2699.3|2693.3|2699.8|2693.8|2699.3|2693.3|3
1635870640000|2021-11-02 16:30:40|2699|2693|2698.5|2692.5|2699|2693|2698.5|2692.5|5
1635870650000|2021-11-02 16:30:50|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.8|2691.8|3
1635870660000|2021-11-02 16:31:00|2697.5|2691.5|2695.3|2689.3|2697.5|2691.5|2695.3|2689.3|9
1635870670000|2021-11-02 16:31:10|2696.3|2690.3|2695|2689|2696.3|2690.3|2694.3|2688.3|11
1635870680000|2021-11-02 16:31:20|2695.3|2689.3|2696|2690|2696.5|2690.5|2695.3|2689.3|10
1635870690000|2021-11-02 16:31:30|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1635870700000|2021-11-02 16:31:40|2695.5|2689.5|2691.8|2685.8|2695.5|2689.5|2691.8|2685.8|7
1635870710000|2021-11-02 16:31:50|2692.5|2686.5|2692.3|2686.3|2692.5|2686.5|2692|2686|6
1635870720000|2021-11-02 16:32:00|2692|2686|2692.8|2686.8|2692.8|2686.8|2692|2686|4
1635870730000|2021-11-02 16:32:10|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.3|2686.3|7
1635870740000|2021-11-02 16:32:20|2692.3|2686.3|2693.3|2687.3|2693.8|2687.8|2692.3|2686.3|10
1635870750000|2021-11-02 16:32:30|2693.5|2687.5|2693.5|2687.5|2694|2688|2693.5|2687.5|9
1635870760000|2021-11-02 16:32:40|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|2
1635870770000|2021-11-02 16:32:50|2693.3|2687.3|2693.8|2687.8|2694|2688|2693.3|2687.3|5
1635870780000|2021-11-02 16:33:00|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|3
1635870790000|2021-11-02 16:33:10|2693.8|2687.8|2694.8|2688.8|2694.8|2688.8|2693.8|2687.8|8
1635870800000|2021-11-02 16:33:20|2694.5|2688.5|2694.3|2688.3|2694.5|2688.5|2694|2688|4
1635870810000|2021-11-02 16:33:30|2694.5|2688.5|2694.8|2688.8|2695|2689|2694.5|2688.5|4
1635870820000|2021-11-02 16:33:40|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|2
1635870830000|2021-11-02 16:33:50|2695.5|2689.5|2696|2690|2696|2690|2695.3|2689.3|6
1635870840000|2021-11-02 16:34:00|2695.8|2689.8|2696.5|2690.5|2697|2691|2695.8|2689.8|11
1635870860000|2021-11-02 16:34:20|2696.8|2690.8|2698|2692|2698.3|2692.3|2696.8|2690.8|9
1635870870000|2021-11-02 16:34:30|2698.3|2692.3|2698.5|2692.5|2698.8|2692.8|2697.8|2691.8|9
1635870880000|2021-11-02 16:34:40|2698.3|2692.3|2697.3|2691.3|2698.3|2692.3|2697.3|2691.3|3
1635870890000|2021-11-02 16:34:50|2697|2691|2697.5|2691.5|2697.5|2691.5|2696.8|2690.8|8
1635870900000|2021-11-02 16:35:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635870910000|2021-11-02 16:35:10|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|2
1635870920000|2021-11-02 16:35:20|2697|2691|2697|2691|2697|2691|2697|2691|1
1635870940000|2021-11-02 16:35:40|2697.3|2691.3|2697|2691|2697.5|2691.5|2697|2691|4
1635870950000|2021-11-02 16:35:50|2697.3|2691.3|2698.3|2692.3|2698.3|2692.3|2697.3|2691.3|3
1635870970000|2021-11-02 16:36:10|2698.5|2692.5|2699.3|2693.3|2699.3|2693.3|2698.5|2692.5|2
1635870990000|2021-11-02 16:36:30|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|4
1635871020000|2021-11-02 16:37:00|2699.5|2693.5|2699.3|2693.3|2699.8|2693.8|2699.3|2693.3|4
1635871060000|2021-11-02 16:37:40|2699.5|2693.5|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|3
1635871070000|2021-11-02 16:37:50|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2698.8|2692.8|4
1635871080000|2021-11-02 16:38:00|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1635871090000|2021-11-02 16:38:10|2699|2693|2698.8|2692.8|2699|2693|2698.8|2692.8|2
1635871120000|2021-11-02 16:38:40|2698.5|2692.5|2697.5|2691.5|2698.5|2692.5|2697.5|2691.5|3
1635871130000|2021-11-02 16:38:50|2697.8|2691.8|2698|2692|2698.3|2692.3|2697.8|2691.8|4
1635871150000|2021-11-02 16:39:10|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635871180000|2021-11-02 16:39:40|2698|2692|2698.5|2692.5|2698.5|2692.5|2698|2692|3
1635871190000|2021-11-02 16:39:50|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.8|2691.8|3
1635871210000|2021-11-02 16:40:10|2698|2692|2698|2692|2698|2692|2698|2692|1
1635871220000|2021-11-02 16:40:20|2697.8|2691.8|2697.3|2691.3|2697.8|2691.8|2697.3|2691.3|3
1635871230000|2021-11-02 16:40:30|2697|2691|2696|2690|2697|2691|2696|2690|2
1635871240000|2021-11-02 16:40:40|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1635871250000|2021-11-02 16:40:50|2696|2690|2696|2690|2696|2690|2695.8|2689.8|3
1635871260000|2021-11-02 16:41:00|2695.8|2689.8|2696|2690|2696|2690|2695.8|2689.8|2
1635871270000|2021-11-02 16:41:10|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1635871280000|2021-11-02 16:41:20|2696|2690|2696|2690|2696|2690|2695.8|2689.8|3
1635871290000|2021-11-02 16:41:30|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2695.8|2689.8|5
1635871310000|2021-11-02 16:41:50|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1635871320000|2021-11-02 16:42:00|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.8|2690.8|2
1635871330000|2021-11-02 16:42:10|2697.8|2691.8|2699|2693|2699|2693|2697.8|2691.8|3
1635871340000|2021-11-02 16:42:20|2699.3|2693.3|2699|2693|2699.5|2693.5|2698.8|2692.8|6
1635871350000|2021-11-02 16:42:30|2699.3|2693.3|2699|2693|2699.5|2693.5|2698.8|2692.8|6
1635871360000|2021-11-02 16:42:40|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|2
1635871370000|2021-11-02 16:42:50|2699.3|2693.3|2699|2693|2699.5|2693.5|2699|2693|4
1635871390000|2021-11-02 16:43:10|2698.8|2692.8|2698.5|2692.5|2698.8|2692.8|2698.5|2692.5|2
1635871400000|2021-11-02 16:43:20|2698.8|2692.8|2699.3|2693.3|2699.3|2693.3|2698.8|2692.8|2
1635871410000|2021-11-02 16:43:30|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1635871430000|2021-11-02 16:43:50|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.3|2693.3|4
1635871440000|2021-11-02 16:44:00|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1635871460000|2021-11-02 16:44:20|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1635871470000|2021-11-02 16:44:30|2700|2694|2699.5|2693.5|2700|2694|2699.5|2693.5|2
1635871480000|2021-11-02 16:44:40|2699.8|2693.8|2699.3|2693.3|2699.8|2693.8|2699.3|2693.3|3
1635871500000|2021-11-02 16:45:00|2699|2693|2699|2693|2699|2693|2699|2693|1
1635871540000|2021-11-02 16:45:40|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|2
1635871550000|2021-11-02 16:45:50|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|2
1635871560000|2021-11-02 16:46:00|2699.3|2693.3|2698.5|2692.5|2699.3|2693.3|2698.5|2692.5|4
1635871600000|2021-11-02 16:46:40|2698.8|2692.8|2698.5|2692.5|2699|2693|2698.5|2692.5|4
1635871610000|2021-11-02 16:46:50|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1635871620000|2021-11-02 16:47:00|2698.5|2692.5|2699|2693|2699|2693|2698.5|2692.5|3
1635871630000|2021-11-02 16:47:10|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1635871640000|2021-11-02 16:47:20|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1635871660000|2021-11-02 16:47:40|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1635871670000|2021-11-02 16:47:50|2699|2693|2698.5|2692.5|2699|2693|2698.5|2692.5|2
1635871680000|2021-11-02 16:48:00|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1635871710000|2021-11-02 16:48:30|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1635871720000|2021-11-02 16:48:40|2697.8|2691.8|2698|2692|2698.5|2692.5|2697.8|2691.8|4
1635871730000|2021-11-02 16:48:50|2698.3|2692.3|2698.8|2692.8|2698.8|2692.8|2698.3|2692.3|3
1635871780000|2021-11-02 16:49:40|2698.5|2692.5|2697.8|2691.8|2698.5|2692.5|2697.3|2691.3|5
1635871790000|2021-11-02 16:49:50|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1635871810000|2021-11-02 16:50:10|2698|2692|2697.8|2691.8|2698|2692|2697.8|2691.8|2
1635871820000|2021-11-02 16:50:20|2697.5|2691.5|2696.8|2690.8|2697.5|2691.5|2696.8|2690.8|4
1635871830000|2021-11-02 16:50:30|2697|2691|2697|2691|2697|2691|2697|2691|1
1635871840000|2021-11-02 16:50:40|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|3
1635871850000|2021-11-02 16:50:50|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635871860000|2021-11-02 16:51:00|2697.3|2691.3|2697.3|2691.3|2697.8|2691.8|2697.3|2691.3|4
1635871870000|2021-11-02 16:51:10|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635871880000|2021-11-02 16:51:20|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1635871890000|2021-11-02 16:51:30|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698|2692|3
1635871900000|2021-11-02 16:51:40|2698|2692|2698.5|2692.5|2698.5|2692.5|2698|2692|3
1635871970000|2021-11-02 16:52:50|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1635871980000|2021-11-02 16:53:00|2698|2692|2697|2691|2698|2692|2697|2691|3
1635872010000|2021-11-02 16:53:30|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|4
1635872030000|2021-11-02 16:53:50|2697.3|2691.3|2698|2692|2698|2692|2697.3|2691.3|4
1635872040000|2021-11-02 16:54:00|2697.8|2691.8|2697.3|2691.3|2697.8|2691.8|2697.3|2691.3|2
1635872050000|2021-11-02 16:54:10|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1635872060000|2021-11-02 16:54:20|2697|2691|2696.5|2690.5|2697|2691|2696.5|2690.5|3
1635872090000|2021-11-02 16:54:50|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696|2690|4
1635872110000|2021-11-02 16:55:10|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|2
1635872120000|2021-11-02 16:55:20|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1635872130000|2021-11-02 16:55:30|2695.5|2689.5|2696.5|2690.5|2696.5|2690.5|2695.5|2689.5|2
1635872140000|2021-11-02 16:55:40|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|4
1635872150000|2021-11-02 16:55:50|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1635872160000|2021-11-02 16:56:00|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|2
1635872170000|2021-11-02 16:56:10|2695.5|2689.5|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|8
1635872180000|2021-11-02 16:56:20|2695.8|2689.8|2696.3|2690.3|2696.3|2690.3|2695.8|2689.8|2
1635872200000|2021-11-02 16:56:40|2696.5|2690.5|2696|2690|2696.8|2690.8|2696|2690|4
1635872210000|2021-11-02 16:56:50|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.5|2689.5|3
1635872220000|2021-11-02 16:57:00|2696|2690|2696.5|2690.5|2696.5|2690.5|2696|2690|3
1635872230000|2021-11-02 16:57:10|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|4
1635872250000|2021-11-02 16:57:30|2696.8|2690.8|2697|2691|2697.3|2691.3|2696.8|2690.8|4
1635872260000|2021-11-02 16:57:40|2697.3|2691.3|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|3
1635872270000|2021-11-02 16:57:50|2697|2691|2697|2691|2697.5|2691.5|2697|2691|5
1635872280000|2021-11-02 16:58:00|2697.3|2691.3|2697.5|2691.5|2697.8|2691.8|2697.3|2691.3|6
1635872310000|2021-11-02 16:58:30|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1635872320000|2021-11-02 16:58:40|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1635872370000|2021-11-02 16:59:30|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1635872380000|2021-11-02 16:59:40|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697|2691|5
1635872390000|2021-11-02 16:59:50|2697|2691|2696.8|2690.8|2697|2691|2696.5|2690.5|4
1635872400000|2021-11-02 17:00:00|2697|2691|2698|2692|2698|2692|2697|2691|5
1635872410000|2021-11-02 17:00:10|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1635872430000|2021-11-02 17:00:30|2697.3|2691.3|2697|2691|2697.3|2691.3|2697|2691|2
1635872440000|2021-11-02 17:00:40|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1635872450000|2021-11-02 17:00:50|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1635872470000|2021-11-02 17:01:10|2697.5|2691.5|2697|2691|2698|2692|2697|2691|4
1635872530000|2021-11-02 17:02:10|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1635872550000|2021-11-02 17:02:30|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.8|2690.8|3
1635872570000|2021-11-02 17:02:50|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1635872600000|2021-11-02 17:03:20|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1635872660000|2021-11-02 17:04:20|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1635872670000|2021-11-02 17:04:30|2697.5|2691.5|2696|2690|2697.5|2691.5|2696|2690|2
1635872680000|2021-11-02 17:04:40|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|2
1635872700000|2021-11-02 17:05:00|2695|2689|2692.3|2686.3|2695|2689|2692.3|2686.3|3
1635872720000|2021-11-02 17:05:20|2692|2686|2691.8|2685.8|2692|2686|2691.8|2685.8|2
1635872730000|2021-11-02 17:05:30|2692|2686|2692|2686|2692|2686|2692|2686|1
1635872740000|2021-11-02 17:05:40|2692.3|2686.3|2692.5|2686.5|2692.5|2686.5|2692.3|2686.3|2
1635872770000|2021-11-02 17:06:10|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1635872820000|2021-11-02 17:07:00|2692.5|2686.5|2692.3|2686.3|2692.8|2686.8|2692.3|2686.3|3
1635872900000|2021-11-02 17:08:20|2692|2686|2691.5|2685.5|2692|2686|2691.5|2685.5|2
1635872910000|2021-11-02 17:08:30|2691.3|2685.3|2689.5|2683.5|2691.3|2685.3|2689.5|2683.5|2
1635872950000|2021-11-02 17:09:10|2690.3|2684.3|2690|2684|2690.3|2684.3|2690|2684|2
1635872970000|2021-11-02 17:09:30|2689.8|2683.8|2689.3|2683.3|2689.8|2683.8|2689.3|2683.3|3
1635873010000|2021-11-02 17:10:10|2688.8|2682.8|2684.5|2678.5|2688.8|2682.8|2684.5|2678.5|2
1635873020000|2021-11-02 17:10:20|2684.8|2678.8|2685.5|2679.5|2685.5|2679.5|2684.8|2678.8|3
1635873030000|2021-11-02 17:10:30|2685.8|2679.8|2685.8|2679.8|2686|2680|2685.5|2679.5|4
1635873040000|2021-11-02 17:10:40|2686|2680|2686|2680|2686|2680|2686|2680|1
1635873050000|2021-11-02 17:10:50|2686.3|2680.3|2686|2680|2686.5|2680.5|2686|2680|4
1635873060000|2021-11-02 17:11:00|2686.3|2680.3|2687.3|2681.3|2687.8|2681.8|2686.3|2680.3|5
1635873100000|2021-11-02 17:11:40|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1635873120000|2021-11-02 17:12:00|2688.3|2682.3|2687.3|2681.3|2688.3|2682.3|2687.3|2681.3|2
1635873270000|2021-11-02 17:14:30|2687.5|2681.5|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|3
1635873290000|2021-11-02 17:14:50|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|2
1635873320000|2021-11-02 17:15:20|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1635873350000|2021-11-02 17:15:50|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1635873360000|2021-11-02 17:16:00|2686|2680|2686|2680|2686|2680|2686|2680|1
1635873400000|2021-11-02 17:16:40|2686.3|2680.3|2687.3|2681.3|2687.3|2681.3|2686.3|2680.3|2
1635873440000|2021-11-02 17:17:20|2687|2681|2686.8|2680.8|2687|2681|2686.8|2680.8|2
1635873470000|2021-11-02 17:17:50|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|2
1635873510000|2021-11-02 17:18:30|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1635873570000|2021-11-02 17:19:30|2686|2680|2686|2680|2686|2680|2686|2680|1
1635873610000|2021-11-02 17:20:10|2686.3|2680.3|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|2
1635873630000|2021-11-02 17:20:30|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1635873850000|2021-11-02 17:24:10|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1635873890000|2021-11-02 17:24:50|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1635873900000|2021-11-02 17:25:00|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1635873930000|2021-11-02 17:25:30|2685.3|2679.3|2685|2679|2685.3|2679.3|2685|2679|2
1635873940000|2021-11-02 17:25:40|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1635873950000|2021-11-02 17:25:50|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1635873960000|2021-11-02 17:26:00|2686|2680|2685.3|2679.3|2686|2680|2685.3|2679.3|2
1635873980000|2021-11-02 17:26:20|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1635874110000|2021-11-02 17:28:30|2685|2679|2685.3|2679.3|2685.3|2679.3|2685|2679|2
1635874120000|2021-11-02 17:28:40|2685.5|2679.5|2686.3|2680.3|2686.5|2680.5|2685.5|2679.5|3
1635874130000|2021-11-02 17:28:50|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|2
1635874140000|2021-11-02 17:29:00|2685.8|2679.8|2686.5|2680.5|2686.5|2680.5|2685.8|2679.8|2
1635874150000|2021-11-02 17:29:10|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1635874160000|2021-11-02 17:29:20|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|2
1635874180000|2021-11-02 17:29:40|2687.3|2681.3|2686.8|2680.8|2687.3|2681.3|2686.8|2680.8|3
1635874240000|2021-11-02 17:30:40|2687|2681|2687|2681|2687|2681|2687|2681|1
1635874350000|2021-11-02 17:32:30|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1635874380000|2021-11-02 17:33:00|2687|2681|2687|2681|2687|2681|2687|2681|1
1635874390000|2021-11-02 17:33:10|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1635874530000|2021-11-02 17:35:30|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1635874600000|2021-11-02 17:36:40|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1635874690000|2021-11-02 17:38:10|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1635874710000|2021-11-02 17:38:30|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1635874720000|2021-11-02 17:38:40|2687|2681|2687|2681|2687|2681|2687|2681|1
1635874740000|2021-11-02 17:39:00|2686.8|2680.8|2686|2680|2686.8|2680.8|2686|2680|2
1635874910000|2021-11-02 17:41:50|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1635874920000|2021-11-02 17:42:00|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|3
1635875020000|2021-11-02 17:43:40|2687|2681|2687|2681|2687|2681|2687|2681|1
1635875030000|2021-11-02 17:43:50|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1635875040000|2021-11-02 17:44:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1635875150000|2021-11-02 17:45:50|2687.3|2681.3|2686.5|2680.5|2687.3|2681.3|2686.5|2680.5|3
1635875170000|2021-11-02 17:46:10|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1635875190000|2021-11-02 17:46:30|2685.3|2679.3|2685|2679|2685.3|2679.3|2685|2679|2
1635875200000|2021-11-02 17:46:40|2684.8|2678.8|2685.3|2679.3|2685.3|2679.3|2684.8|2678.8|2
1635875220000|2021-11-02 17:47:00|2685.5|2679.5|2685.8|2679.8|2686|2680|2685.5|2679.5|4
1635875260000|2021-11-02 17:47:40|2685.5|2679.5|2684.8|2678.8|2685.5|2679.5|2684.8|2678.8|2
1635875300000|2021-11-02 17:48:20|2685|2679|2685|2679|2685.3|2679.3|2685|2679|3
1635875340000|2021-11-02 17:49:00|2685.3|2679.3|2685|2679|2685.3|2679.3|2685|2679|2
1635875350000|2021-11-02 17:49:10|2685.3|2679.3|2685.5|2679.5|2685.5|2679.5|2685.3|2679.3|2
1635875380000|2021-11-02 17:49:40|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1635875390000|2021-11-02 17:49:50|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1635875420000|2021-11-02 17:50:20|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|2
1635875520000|2021-11-02 17:52:00|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|2
1635875540000|2021-11-02 17:52:20|2685.3|2679.3|2684.8|2678.8|2685.3|2679.3|2684.8|2678.8|3
1635875620000|2021-11-02 17:53:40|2684.5|2678.5|2683.8|2677.8|2684.5|2678.5|2683.8|2677.8|2
1635875630000|2021-11-02 17:53:50|2683.5|2677.5|2682.8|2676.8|2683.5|2677.5|2682|2676|4
1635875640000|2021-11-02 17:54:00|2682.5|2676.5|2680|2674|2682.5|2676.5|2680|2674|10
1635875650000|2021-11-02 17:54:10|2680.3|2674.3|2679.5|2673.5|2680.3|2674.3|2679.5|2673.5|8
1635875660000|2021-11-02 17:54:20|2679.8|2673.8|2679|2673|2679.8|2673.8|2679|2673|4
1635875670000|2021-11-02 17:54:30|2679.3|2673.3|2678.3|2672.3|2679.3|2673.3|2678.3|2672.3|4
1635875680000|2021-11-02 17:54:40|2678.8|2672.8|2678.8|2672.8|2679.3|2673.3|2678.8|2672.8|4
1635875690000|2021-11-02 17:54:50|2679|2673|2680.3|2674.3|2680.3|2674.3|2679|2673|5
1635875700000|2021-11-02 17:55:00|2680.5|2674.5|2680.8|2674.8|2680.8|2674.8|2680.5|2674.5|2
1635875710000|2021-11-02 17:55:10|2681.5|2675.5|2682|2676|2682|2676|2681.5|2675.5|3
1635875750000|2021-11-02 17:55:50|2682.3|2676.3|2681.3|2675.3|2682.3|2676.3|2681.3|2675.3|3
1635875840000|2021-11-02 17:57:20|2681|2675|2680.8|2674.8|2681|2675|2680.8|2674.8|2
1635875850000|2021-11-02 17:57:30|2681|2675|2681.3|2675.3|2681.3|2675.3|2681|2675|2
1635875890000|2021-11-02 17:58:10|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1635875930000|2021-11-02 17:58:50|2682|2676|2682.3|2676.3|2682.5|2676.5|2682|2676|4
1635875940000|2021-11-02 17:59:00|2682.5|2676.5|2683.5|2677.5|2683.5|2677.5|2682.5|2676.5|2
1635875950000|2021-11-02 17:59:10|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1635875960000|2021-11-02 17:59:20|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1635901320000|2021-11-03 01:02:00|2689|2674|2689|2674|2689|2674|2689|2674|1
1635901390000|2021-11-03 01:03:10|2689.4|2683.4|2690.1|2684.1|2691.1|2685.1|2688.9|2682.9|11
1635901400000|2021-11-03 01:03:20|2690.4|2684.4|2691.1|2685.1|2691.6|2685.6|2690.4|2684.4|15
1635901410000|2021-11-03 01:03:30|2690.6|2684.6|2690.6|2684.6|2691.4|2685.4|2690.1|2684.1|13
1635901420000|2021-11-03 01:03:40|2690.1|2684.1|2690|2684|2690.1|2684.1|2690|2684|2
1635901430000|2021-11-03 01:03:50|2690.1|2684.1|2690.6|2684.6|2690.6|2684.6|2690|2684|7
1635901440000|2021-11-03 01:04:00|2690.3|2684.3|2690.6|2684.6|2690.9|2684.9|2690|2684|6
1635901450000|2021-11-03 01:04:10|2690.9|2684.9|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|6
1635901460000|2021-11-03 01:04:20|2690.9|2684.9|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|6
1635901470000|2021-11-03 01:04:30|2690.6|2684.6|2690.1|2684.1|2691.1|2685.1|2690.1|2684.1|6
1635901480000|2021-11-03 01:04:40|2689.9|2683.9|2689.1|2683.1|2689.9|2683.9|2689|2683|9
1635901490000|2021-11-03 01:04:50|2689.3|2683.3|2689.4|2683.4|2689.4|2683.4|2687|2681|11
1635901500000|2021-11-03 01:05:00|2689.1|2683.1|2689.6|2683.6|2689.6|2683.6|2687.9|2681.9|16
1635901510000|2021-11-03 01:05:10|2689.5|2683.5|2690.9|2684.9|2691.1|2685.1|2689.5|2683.5|12
1635901520000|2021-11-03 01:05:20|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|7
1635901530000|2021-11-03 01:05:30|2691.6|2685.6|2691.1|2685.1|2691.6|2685.6|2690.6|2684.6|10
1635901540000|2021-11-03 01:05:40|2691.6|2685.6|2690.9|2684.9|2691.6|2685.6|2690.6|2684.6|7
1635901560000|2021-11-03 01:06:00|2690.6|2684.6|2689.4|2683.4|2690.6|2684.6|2689.4|2683.4|5
1635901570000|2021-11-03 01:06:10|2689.5|2683.5|2689.9|2683.9|2690.1|2684.1|2689.5|2683.5|4
1635901580000|2021-11-03 01:06:20|2689.6|2683.6|2690.4|2684.4|2690.4|2684.4|2689.6|2683.6|6
1635901590000|2021-11-03 01:06:30|2690.1|2684.1|2690.4|2684.4|2690.6|2684.6|2690.1|2684.1|6
1635901600000|2021-11-03 01:06:40|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1635901630000|2021-11-03 01:07:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1635901640000|2021-11-03 01:07:20|2690.1|2684.1|2690.3|2684.3|2690.3|2684.3|2690.1|2684.1|2
1635901660000|2021-11-03 01:07:40|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1635901700000|2021-11-03 01:08:20|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|2
1635901710000|2021-11-03 01:08:30|2689.8|2683.8|2690.4|2684.4|2690.4|2684.4|2689.5|2683.5|5
1635901720000|2021-11-03 01:08:40|2690.1|2684.1|2690|2684|2690.1|2684.1|2690|2684|2
1635901740000|2021-11-03 01:09:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1635901750000|2021-11-03 01:09:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1635901760000|2021-11-03 01:09:20|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|2
1635901770000|2021-11-03 01:09:30|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|2
1635901780000|2021-11-03 01:09:40|2690.1|2684.1|2688.5|2682.5|2690.1|2684.1|2687.9|2681.9|7
1635901790000|2021-11-03 01:09:50|2688.4|2682.4|2690.3|2684.3|2690.3|2684.3|2687.4|2681.4|8
1635901810000|2021-11-03 01:10:10|2690.5|2684.5|2691.1|2685.1|2691.1|2685.1|2690.5|2684.5|3
1635901820000|2021-11-03 01:10:20|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1635901840000|2021-11-03 01:10:40|2690.9|2684.9|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|5
1635901850000|2021-11-03 01:10:50|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1635901860000|2021-11-03 01:11:00|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|3
1635901870000|2021-11-03 01:11:10|2690.9|2684.9|2690.8|2684.8|2690.9|2684.9|2690.8|2684.8|2
1635901880000|2021-11-03 01:11:20|2690.5|2684.5|2690.1|2684.1|2690.5|2684.5|2689.6|2683.6|10
1635901890000|2021-11-03 01:11:30|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1635901900000|2021-11-03 01:11:40|2689.6|2683.6|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|7
1635901910000|2021-11-03 01:11:50|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1635901920000|2021-11-03 01:12:00|2689.4|2683.4|2688.9|2682.9|2689.6|2683.6|2687.4|2681.4|13
1635901930000|2021-11-03 01:12:10|2688.6|2682.6|2686.9|2680.9|2688.6|2682.6|2686.6|2680.6|11
1635901940000|2021-11-03 01:12:20|2687.1|2681.1|2685.4|2679.4|2688|2682|2685.1|2679.1|16
1635901950000|2021-11-03 01:12:30|2685.6|2679.6|2687.1|2681.1|2687.1|2681.1|2684.4|2678.4|6
1635901960000|2021-11-03 01:12:40|2686.9|2680.9|2683.9|2677.9|2686.9|2680.9|2683.9|2677.9|11
1635901970000|2021-11-03 01:12:50|2684.1|2678.1|2685.4|2679.4|2685.4|2679.4|2683.9|2677.9|11
1635901980000|2021-11-03 01:13:00|2685.6|2679.6|2685.4|2679.4|2685.9|2679.9|2685.1|2679.1|5
1635901990000|2021-11-03 01:13:10|2685.6|2679.6|2686.6|2680.6|2686.9|2680.9|2685.4|2679.4|10
1635902000000|2021-11-03 01:13:20|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|6
1635902010000|2021-11-03 01:13:30|2686.9|2680.9|2688.4|2682.4|2688.4|2682.4|2686.6|2680.6|7
1635902020000|2021-11-03 01:13:40|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2686.8|2680.8|3
1635902030000|2021-11-03 01:13:50|2686.9|2680.9|2688.3|2682.3|2688.3|2682.3|2686.6|2680.6|5
1635902040000|2021-11-03 01:14:00|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1635902050000|2021-11-03 01:14:10|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.6|2682.6|7
1635902060000|2021-11-03 01:14:20|2689.6|2683.6|2689.1|2683.1|2690|2684|2689.1|2683.1|7
1635902070000|2021-11-03 01:14:30|2689.4|2683.4|2689.9|2683.9|2690|2684|2689.4|2683.4|6
1635902080000|2021-11-03 01:14:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1635902100000|2021-11-03 01:15:00|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|4
1635902120000|2021-11-03 01:15:20|2690|2684|2689.6|2683.6|2690|2684|2689.6|2683.6|7
1635902130000|2021-11-03 01:15:30|2689.9|2683.9|2690|2684|2690|2684|2689.6|2683.6|4
1635902140000|2021-11-03 01:15:40|2689.9|2683.9|2689.8|2683.8|2690.3|2684.3|2689.6|2683.6|18
1635902150000|2021-11-03 01:15:50|2689.6|2683.6|2689.6|2683.6|2690|2684|2689.6|2683.6|3
1635902160000|2021-11-03 01:16:00|2689.8|2683.8|2690|2684|2690|2684|2689.6|2683.6|4
1635902170000|2021-11-03 01:16:10|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1635902190000|2021-11-03 01:16:30|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2688.6|2682.6|4
1635902200000|2021-11-03 01:16:40|2688.9|2682.9|2688.9|2682.9|2689.1|2683.1|2688.4|2682.4|7
1635902220000|2021-11-03 01:17:00|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1635902230000|2021-11-03 01:17:10|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|4
1635902240000|2021-11-03 01:17:20|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1635902250000|2021-11-03 01:17:30|2687.6|2681.6|2687.1|2681.1|2687.6|2681.6|2686.8|2680.8|4
1635902260000|2021-11-03 01:17:40|2686.9|2680.9|2687.1|2681.1|2687.6|2681.6|2686.9|2680.9|9
1635902270000|2021-11-03 01:17:50|2686.9|2680.9|2687.4|2681.4|2687.6|2681.6|2686.9|2680.9|11
1635902280000|2021-11-03 01:18:00|2687.1|2681.1|2687.1|2681.1|2687.4|2681.4|2686.9|2680.9|9
1635902290000|2021-11-03 01:18:10|2687.5|2681.5|2689.4|2683.4|2689.6|2683.6|2687.5|2681.5|8
1635902300000|2021-11-03 01:18:20|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|5
1635902310000|2021-11-03 01:18:30|2689.4|2683.4|2690.1|2684.1|2690.4|2684.4|2689.4|2683.4|8
1635902320000|2021-11-03 01:18:40|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690|2684|8
1635902330000|2021-11-03 01:18:50|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.1|2684.1|3
1635902350000|2021-11-03 01:19:10|2690.5|2684.5|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|4
1635902360000|2021-11-03 01:19:20|2690.5|2684.5|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|5
1635902380000|2021-11-03 01:19:40|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1635902390000|2021-11-03 01:19:50|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1635902400000|2021-11-03 01:20:00|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|9
1635902410000|2021-11-03 01:20:10|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.4|2683.4|4
1635902420000|2021-11-03 01:20:20|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.6|2683.6|8
1635902430000|2021-11-03 01:20:30|2690.6|2684.6|2690|2684|2691.1|2685.1|2689.9|2683.9|6
1635902440000|2021-11-03 01:20:40|2690.3|2684.3|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|4
1635902450000|2021-11-03 01:20:50|2690.3|2684.3|2690.4|2684.4|2690.4|2684.4|2690.3|2684.3|6
1635902460000|2021-11-03 01:21:00|2690.3|2684.3|2690|2684|2690.3|2684.3|2689.6|2683.6|7
1635902470000|2021-11-03 01:21:10|2690.3|2684.3|2690.6|2684.6|2690.8|2684.8|2690.3|2684.3|5
1635902480000|2021-11-03 01:21:20|2690.8|2684.8|2691|2685|2691.1|2685.1|2690.8|2684.8|4
1635902490000|2021-11-03 01:21:30|2690.9|2684.9|2690.5|2684.5|2690.9|2684.9|2690.5|2684.5|2
1635902500000|2021-11-03 01:21:40|2690.6|2684.6|2690.5|2684.5|2690.6|2684.6|2690.5|2684.5|2
1635902510000|2021-11-03 01:21:50|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|6
1635902520000|2021-11-03 01:22:00|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|3
1635902530000|2021-11-03 01:22:10|2691.4|2685.4|2691.3|2685.3|2691.4|2685.4|2691.3|2685.3|2
1635902540000|2021-11-03 01:22:20|2691.4|2685.4|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|3
1635902570000|2021-11-03 01:22:50|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1635902580000|2021-11-03 01:23:00|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1635902590000|2021-11-03 01:23:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1635902610000|2021-11-03 01:23:30|2691.9|2685.9|2691.3|2685.3|2691.9|2685.9|2691.3|2685.3|3
1635902620000|2021-11-03 01:23:40|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1635902640000|2021-11-03 01:24:00|2691.3|2685.3|2691.4|2685.4|2691.6|2685.6|2691.3|2685.3|3
1635902650000|2021-11-03 01:24:10|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1635902660000|2021-11-03 01:24:20|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1635902670000|2021-11-03 01:24:30|2691.9|2685.9|2691.5|2685.5|2691.9|2685.9|2691.5|2685.5|2
1635902690000|2021-11-03 01:24:50|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1635902700000|2021-11-03 01:25:00|2690.9|2684.9|2689.1|2683.1|2690.9|2684.9|2689.1|2683.1|9
1635902710000|2021-11-03 01:25:10|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.1|2682.1|7
1635902720000|2021-11-03 01:25:20|2688.4|2682.4|2687.6|2681.6|2688.4|2682.4|2687.4|2681.4|4
1635902730000|2021-11-03 01:25:30|2687.1|2681.1|2687|2681|2687.1|2681.1|2687|2681|2
1635902740000|2021-11-03 01:25:40|2687.1|2681.1|2687.9|2681.9|2687.9|2681.9|2687.1|2681.1|4
1635902750000|2021-11-03 01:25:50|2688|2682|2688.6|2682.6|2688.6|2682.6|2688|2682|4
1635902760000|2021-11-03 01:26:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1635902770000|2021-11-03 01:26:10|2688.3|2682.3|2687.6|2681.6|2688.3|2682.3|2687.6|2681.6|2
1635902780000|2021-11-03 01:26:20|2687.4|2681.4|2685.9|2679.9|2687.4|2681.4|2685.9|2679.9|4
1635902790000|2021-11-03 01:26:30|2686.6|2680.6|2688.6|2682.6|2688.6|2682.6|2686.6|2680.6|9
1635902800000|2021-11-03 01:26:40|2688.9|2682.9|2688.6|2682.6|2689|2683|2688.4|2682.4|8
1635902810000|2021-11-03 01:26:50|2688.4|2682.4|2688.4|2682.4|2688.6|2682.6|2688.1|2682.1|8
1635902820000|2021-11-03 01:27:00|2688.3|2682.3|2689.4|2683.4|2689.4|2683.4|2688.3|2682.3|6
1635902830000|2021-11-03 01:27:10|2689.6|2683.6|2690.3|2684.3|2690.3|2684.3|2689.6|2683.6|4
1635902840000|2021-11-03 01:27:20|2690|2684|2690.4|2684.4|2690.6|2684.6|2690|2684|9
1635902850000|2021-11-03 01:27:30|2690.6|2684.6|2689.9|2683.9|2690.6|2684.6|2689.9|2683.9|6
1635902860000|2021-11-03 01:27:40|2689.6|2683.6|2690.6|2684.6|2690.6|2684.6|2689.6|2683.6|4
1635902890000|2021-11-03 01:28:10|2690.5|2684.5|2689.8|2683.8|2690.5|2684.5|2689.8|2683.8|2
1635902900000|2021-11-03 01:28:20|2690|2684|2689.6|2683.6|2690|2684|2689.4|2683.4|11
1635902910000|2021-11-03 01:28:30|2689.4|2683.4|2689.4|2683.4|2689.9|2683.9|2689.1|2683.1|8
1635902920000|2021-11-03 01:28:40|2689.1|2683.1|2689.9|2683.9|2689.9|2683.9|2689.1|2683.1|4
1635902930000|2021-11-03 01:28:50|2689.6|2683.6|2689.8|2683.8|2690|2684|2689.6|2683.6|6
1635902940000|2021-11-03 01:29:00|2689.6|2683.6|2688.6|2682.6|2689.6|2683.6|2688.6|2682.6|4
1635902950000|2021-11-03 01:29:10|2688.9|2682.9|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|13
1635902960000|2021-11-03 01:29:20|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|6
1635902970000|2021-11-03 01:29:30|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1635902980000|2021-11-03 01:29:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|5
1635902990000|2021-11-03 01:29:50|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1635903000000|2021-11-03 01:30:00|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.4|2682.4|6
1635903010000|2021-11-03 01:30:10|2689.1|2683.1|2689.9|2683.9|2689.9|2683.9|2689.1|2683.1|6
1635903020000|2021-11-03 01:30:20|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2689.4|2683.4|7
1635903030000|2021-11-03 01:30:30|2690.1|2684.1|2690.3|2684.3|2690.3|2684.3|2689.9|2683.9|4
1635903040000|2021-11-03 01:30:40|2690|2684|2690.3|2684.3|2690.4|2684.4|2690|2684|4
1635903050000|2021-11-03 01:30:50|2690.5|2684.5|2690.4|2684.4|2690.5|2684.5|2690.4|2684.4|2
1635903060000|2021-11-03 01:31:00|2690.5|2684.5|2690|2684|2690.8|2684.8|2689.9|2683.9|6
1635903070000|2021-11-03 01:31:10|2690.3|2684.3|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|5
1635903080000|2021-11-03 01:31:20|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.1|2683.1|5
1635903090000|2021-11-03 01:31:30|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|4
1635903100000|2021-11-03 01:31:40|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|6
1635903110000|2021-11-03 01:31:50|2688.6|2682.6|2689.4|2683.4|2689.6|2683.6|2688.4|2682.4|7
1635903120000|2021-11-03 01:32:00|2689.6|2683.6|2688.6|2682.6|2689.6|2683.6|2688.6|2682.6|7
1635903130000|2021-11-03 01:32:10|2688.9|2682.9|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|4
1635903140000|2021-11-03 01:32:20|2688.9|2682.9|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|7
1635903150000|2021-11-03 01:32:30|2688.6|2682.6|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|5
1635903160000|2021-11-03 01:32:40|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|11
1635903170000|2021-11-03 01:32:50|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|3
1635903180000|2021-11-03 01:33:00|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.1|2682.1|6
1635903190000|2021-11-03 01:33:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1635903200000|2021-11-03 01:33:20|2688.1|2682.1|2687.4|2681.4|2688.1|2682.1|2687.1|2681.1|8
1635903210000|2021-11-03 01:33:30|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|3
1635903220000|2021-11-03 01:33:40|2687|2681|2687.1|2681.1|2687.1|2681.1|2687|2681|2
1635903230000|2021-11-03 01:33:50|2686.9|2680.9|2687.1|2681.1|2687.6|2681.6|2686.9|2680.9|8
1635903240000|2021-11-03 01:34:00|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.4|2680.4|7
1635903250000|2021-11-03 01:34:10|2687|2681|2687.6|2681.6|2688.1|2682.1|2686.6|2680.6|12
1635903260000|2021-11-03 01:34:20|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.1|2681.1|8
1635903270000|2021-11-03 01:34:30|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|5
1635903280000|2021-11-03 01:34:40|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|2
1635903290000|2021-11-03 01:34:50|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|2
1635903300000|2021-11-03 01:35:00|2688.6|2682.6|2687.6|2681.6|2688.9|2682.9|2687.4|2681.4|10
1635903310000|2021-11-03 01:35:10|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1635903320000|2021-11-03 01:35:20|2687.9|2681.9|2688.1|2682.1|2688.4|2682.4|2687.9|2681.9|4
1635903330000|2021-11-03 01:35:30|2688.3|2682.3|2688.9|2682.9|2688.9|2682.9|2688.3|2682.3|3
1635903340000|2021-11-03 01:35:40|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|4
1635903360000|2021-11-03 01:36:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1635903370000|2021-11-03 01:36:10|2688.6|2682.6|2689|2683|2689|2683|2688.6|2682.6|2
1635903380000|2021-11-03 01:36:20|2689.1|2683.1|2689.3|2683.3|2689.3|2683.3|2689.1|2683.1|2
1635903390000|2021-11-03 01:36:30|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1635903400000|2021-11-03 01:36:40|2689.4|2683.4|2689.5|2683.5|2689.6|2683.6|2689.1|2683.1|5
1635903410000|2021-11-03 01:36:50|2689.4|2683.4|2689.5|2683.5|2689.5|2683.5|2689.1|2683.1|4
1635903420000|2021-11-03 01:37:00|2689.8|2683.8|2688.6|2682.6|2689.8|2683.8|2688.6|2682.6|5
1635903430000|2021-11-03 01:37:10|2688.4|2682.4|2689.1|2683.1|2689.3|2683.3|2688.4|2682.4|6
1635903440000|2021-11-03 01:37:20|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|3
1635903450000|2021-11-03 01:37:30|2688.1|2682.1|2689.1|2683.1|2689.1|2683.1|2688.1|2682.1|5
1635903460000|2021-11-03 01:37:40|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1635903470000|2021-11-03 01:37:50|2689.9|2683.9|2690|2684|2690|2684|2689.9|2683.9|2
1635903480000|2021-11-03 01:38:00|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.1|2683.1|6
1635903490000|2021-11-03 01:38:10|2689.6|2683.6|2690|2684|2690|2684|2689.6|2683.6|3
1635903500000|2021-11-03 01:38:20|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.1|2684.1|6
1635903510000|2021-11-03 01:38:30|2690.6|2684.6|2690.9|2684.9|2691.1|2685.1|2690.5|2684.5|6
1635903520000|2021-11-03 01:38:40|2691.1|2685.1|2691.4|2685.4|2691.5|2685.5|2691|2685|8
1635903530000|2021-11-03 01:38:50|2691.3|2685.3|2691.8|2685.8|2691.8|2685.8|2691.3|2685.3|8
1635903540000|2021-11-03 01:39:00|2692.1|2686.1|2691.3|2685.3|2692.1|2686.1|2691.3|2685.3|4
1635903550000|2021-11-03 01:39:10|2691|2685|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|3
1635903560000|2021-11-03 01:39:20|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1635903590000|2021-11-03 01:39:50|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1635903600000|2021-11-03 01:40:00|2691|2685|2691|2685|2691.1|2685.1|2690.6|2684.6|5
1635903610000|2021-11-03 01:40:10|2690.8|2684.8|2691.1|2685.1|2691.1|2685.1|2690.8|2684.8|3
1635903620000|2021-11-03 01:40:20|2691.6|2685.6|2691.1|2685.1|2691.6|2685.6|2691|2685|6
1635903630000|2021-11-03 01:40:30|2691|2685|2691.1|2685.1|2691.1|2685.1|2690.8|2684.8|4
1635903640000|2021-11-03 01:40:40|2691.4|2685.4|2691.8|2685.8|2691.8|2685.8|2691.3|2685.3|5
1635903650000|2021-11-03 01:40:50|2691.6|2685.6|2690.9|2684.9|2691.6|2685.6|2690.9|2684.9|4
1635903660000|2021-11-03 01:41:00|2691|2685|2690.6|2684.6|2691.3|2685.3|2690.6|2684.6|5
1635903670000|2021-11-03 01:41:10|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2689.9|2683.9|6
1635903680000|2021-11-03 01:41:20|2690.5|2684.5|2690.4|2684.4|2690.8|2684.8|2690.4|2684.4|4
1635903690000|2021-11-03 01:41:30|2690.5|2684.5|2691.1|2685.1|2691.1|2685.1|2690.5|2684.5|4
1635903700000|2021-11-03 01:41:40|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|3
1635903710000|2021-11-03 01:41:50|2691.4|2685.4|2691.3|2685.3|2691.6|2685.6|2691.1|2685.1|4
1635903720000|2021-11-03 01:42:00|2691|2685|2691.1|2685.1|2691.1|2685.1|2691|2685|4
1635903730000|2021-11-03 01:42:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1635903740000|2021-11-03 01:42:20|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1635903750000|2021-11-03 01:42:30|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1635903760000|2021-11-03 01:42:40|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1635903790000|2021-11-03 01:43:10|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1635903800000|2021-11-03 01:43:20|2691.4|2685.4|2691.6|2685.6|2691.9|2685.9|2691.4|2685.4|8
1635903810000|2021-11-03 01:43:30|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.4|2685.4|3
1635903820000|2021-11-03 01:43:40|2691.8|2685.8|2691.5|2685.5|2691.8|2685.8|2691.4|2685.4|5
1635903830000|2021-11-03 01:43:50|2691.8|2685.8|2691.4|2685.4|2691.8|2685.8|2691.1|2685.1|5
1635903840000|2021-11-03 01:44:00|2691.1|2685.1|2690.9|2684.9|2691.8|2685.8|2690.9|2684.9|6
1635903850000|2021-11-03 01:44:10|2691.1|2685.1|2692.8|2686.8|2693|2687|2691.1|2685.1|11
1635903860000|2021-11-03 01:44:20|2692.9|2686.9|2694.8|2688.8|2694.8|2688.8|2692.9|2686.9|6
1635903870000|2021-11-03 01:44:30|2694.6|2688.6|2694.9|2688.9|2695.1|2689.1|2694.6|2688.6|12
1635903880000|2021-11-03 01:44:40|2695.1|2689.1|2695.8|2689.8|2696.8|2690.8|2695.1|2689.1|14
1635903890000|2021-11-03 01:44:50|2695.9|2689.9|2695.6|2689.6|2696|2690|2695.6|2689.6|7
1635903900000|2021-11-03 01:45:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2694.3|2688.3|13
1635903910000|2021-11-03 01:45:10|2695.6|2689.6|2695.9|2689.9|2696.1|2690.1|2695.6|2689.6|8
1635903920000|2021-11-03 01:45:20|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1635903940000|2021-11-03 01:45:40|2696|2690|2696.1|2690.1|2696.6|2690.6|2696|2690|3
1635903950000|2021-11-03 01:45:50|2695.9|2689.9|2697.6|2691.6|2697.6|2691.6|2695.9|2689.9|5
1635903960000|2021-11-03 01:46:00|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|2
1635903970000|2021-11-03 01:46:10|2698.4|2692.4|2698.9|2692.9|2699.1|2693.1|2698.4|2692.4|4
1635903980000|2021-11-03 01:46:20|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1635903990000|2021-11-03 01:46:30|2698.9|2692.9|2698.5|2692.5|2698.9|2692.9|2698.4|2692.4|4
1635904000000|2021-11-03 01:46:40|2698.3|2692.3|2697.9|2691.9|2698.3|2692.3|2697.8|2691.8|3
1635904010000|2021-11-03 01:46:50|2698.1|2692.1|2698.9|2692.9|2699.4|2693.4|2698.1|2692.1|12
1635904020000|2021-11-03 01:47:00|2698.8|2692.8|2697.6|2691.6|2698.9|2692.9|2697.6|2691.6|7
1635904030000|2021-11-03 01:47:10|2697.5|2691.5|2696.9|2690.9|2697.9|2691.9|2696.4|2690.4|11
1635904040000|2021-11-03 01:47:20|2696.5|2690.5|2696.6|2690.6|2696.9|2690.9|2696.4|2690.4|10
1635904050000|2021-11-03 01:47:30|2696.9|2690.9|2697.5|2691.5|2697.8|2691.8|2696.9|2690.9|7
1635904060000|2021-11-03 01:47:40|2697.6|2691.6|2698|2692|2698|2692|2697.6|2691.6|3
1635904070000|2021-11-03 01:47:50|2697.9|2691.9|2698.4|2692.4|2698.4|2692.4|2697.1|2691.1|6
1635904080000|2021-11-03 01:48:00|2698.1|2692.1|2697.9|2691.9|2698.6|2692.6|2697.9|2691.9|7
1635904090000|2021-11-03 01:48:10|2698.1|2692.1|2698.4|2692.4|2698.5|2692.5|2698.1|2692.1|6
1635904100000|2021-11-03 01:48:20|2697.9|2691.9|2698.6|2692.6|2698.9|2692.9|2697.4|2691.4|9
1635904110000|2021-11-03 01:48:30|2698.4|2692.4|2699.4|2693.4|2699.4|2693.4|2697.9|2691.9|9
1635904120000|2021-11-03 01:48:40|2699|2693|2699.8|2693.8|2699.8|2693.8|2699|2693|6
1635904130000|2021-11-03 01:48:50|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.4|2693.4|4
1635904140000|2021-11-03 01:49:00|2699.9|2693.9|2699.9|2693.9|2700|2694|2699.9|2693.9|3
1635904150000|2021-11-03 01:49:10|2699.6|2693.6|2699.3|2693.3|2699.8|2693.8|2699.3|2693.3|5
1635904160000|2021-11-03 01:49:20|2699.4|2693.4|2699.5|2693.5|2699.6|2693.6|2699.4|2693.4|3
1635904170000|2021-11-03 01:49:30|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|5
1635904180000|2021-11-03 01:49:40|2699.5|2693.5|2698.6|2692.6|2699.5|2693.5|2698.6|2692.6|5
1635904190000|2021-11-03 01:49:50|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|4
1635904200000|2021-11-03 01:50:00|2698.4|2692.4|2698.4|2692.4|2698.6|2692.6|2697.9|2691.9|7
1635904210000|2021-11-03 01:50:10|2698.5|2692.5|2699.4|2693.4|2699.4|2693.4|2698.5|2692.5|2
1635904220000|2021-11-03 01:50:20|2699.1|2693.1|2698.9|2692.9|2699.4|2693.4|2698.9|2692.9|5
1635904230000|2021-11-03 01:50:30|2699|2693|2698.4|2692.4|2699|2693|2698.4|2692.4|6
1635904240000|2021-11-03 01:50:40|2698.1|2692.1|2697.9|2691.9|2698.6|2692.6|2697.6|2691.6|10
1635904250000|2021-11-03 01:50:50|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|4
1635904260000|2021-11-03 01:51:00|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|5
1635904270000|2021-11-03 01:51:10|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697|2691|7
1635904280000|2021-11-03 01:51:20|2697.4|2691.4|2698.1|2692.1|2698.1|2692.1|2696.9|2690.9|6
1635904290000|2021-11-03 01:51:30|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|5
1635904300000|2021-11-03 01:51:40|2698.5|2692.5|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|3
1635904310000|2021-11-03 01:51:50|2698.5|2692.5|2698.5|2692.5|2699.1|2693.1|2698.4|2692.4|6
1635904320000|2021-11-03 01:52:00|2698.4|2692.4|2697.4|2691.4|2698.4|2692.4|2697.1|2691.1|12
1635904330000|2021-11-03 01:52:10|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|3
1635904340000|2021-11-03 01:52:20|2696.9|2690.9|2698.1|2692.1|2698.1|2692.1|2696.9|2690.9|6
1635904350000|2021-11-03 01:52:30|2697.8|2691.8|2698.1|2692.1|2698.4|2692.4|2697.4|2691.4|7
1635904360000|2021-11-03 01:52:40|2698.4|2692.4|2698.1|2692.1|2698.5|2692.5|2697.9|2691.9|6
1635904370000|2021-11-03 01:52:50|2697.9|2691.9|2697.4|2691.4|2697.9|2691.9|2697.4|2691.4|8
1635904380000|2021-11-03 01:53:00|2697|2691|2696.4|2690.4|2697.6|2691.6|2696.4|2690.4|17
1635904390000|2021-11-03 01:53:10|2696.6|2690.6|2696.6|2690.6|2696.9|2690.9|2696.5|2690.5|9
1635904400000|2021-11-03 01:53:20|2696.5|2690.5|2697.1|2691.1|2697.1|2691.1|2696.5|2690.5|4
1635904410000|2021-11-03 01:53:30|2697.4|2691.4|2697.1|2691.1|2697.8|2691.8|2697.1|2691.1|6
1635904420000|2021-11-03 01:53:40|2697.4|2691.4|2698|2692|2698|2692|2697.4|2691.4|6
1635904430000|2021-11-03 01:53:50|2697.9|2691.9|2697.9|2691.9|2698|2692|2697.9|2691.9|3
1635904440000|2021-11-03 01:54:00|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2696.9|2690.9|6
1635904450000|2021-11-03 01:54:10|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2695.4|2689.4|9
1635904460000|2021-11-03 01:54:20|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|5
1635904470000|2021-11-03 01:54:30|2695.4|2689.4|2695.6|2689.6|2695.9|2689.9|2695.4|2689.4|8
1635904480000|2021-11-03 01:54:40|2695.4|2689.4|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|3
1635904490000|2021-11-03 01:54:50|2695.6|2689.6|2696.6|2690.6|2696.6|2690.6|2695.6|2689.6|6
1635904500000|2021-11-03 01:55:00|2696.8|2690.8|2695.6|2689.6|2696.8|2690.8|2695.6|2689.6|10
1635904510000|2021-11-03 01:55:10|2695.9|2689.9|2696.1|2690.1|2696.4|2690.4|2695.9|2689.9|4
1635904520000|2021-11-03 01:55:20|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.4|2689.4|6
1635904530000|2021-11-03 01:55:30|2695.9|2689.9|2694.4|2688.4|2695.9|2689.9|2694.4|2688.4|4
1635904540000|2021-11-03 01:55:40|2694.1|2688.1|2694.9|2688.9|2694.9|2688.9|2694.1|2688.1|4
1635904550000|2021-11-03 01:55:50|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.4|2688.4|6
1635904560000|2021-11-03 01:56:00|2695.1|2689.1|2694.4|2688.4|2695.1|2689.1|2694.4|2688.4|4
1635904570000|2021-11-03 01:56:10|2694.1|2688.1|2694.6|2688.6|2694.6|2688.6|2693.9|2687.9|5
1635904580000|2021-11-03 01:56:20|2694.9|2688.9|2694.1|2688.1|2695.1|2689.1|2694.1|2688.1|5
1635904590000|2021-11-03 01:56:30|2693.9|2687.9|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|2
1635904600000|2021-11-03 01:56:40|2693.9|2687.9|2692.6|2686.6|2693.9|2687.9|2692.6|2686.6|6
1635904610000|2021-11-03 01:56:50|2692.9|2686.9|2693.1|2687.1|2693.6|2687.6|2692.9|2686.9|6
1635904620000|2021-11-03 01:57:00|2693.4|2687.4|2692.9|2686.9|2693.6|2687.6|2692.9|2686.9|10
1635904630000|2021-11-03 01:57:10|2693.1|2687.1|2693.1|2687.1|2693.9|2687.9|2692.9|2686.9|13
1635904640000|2021-11-03 01:57:20|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|3
1635904650000|2021-11-03 01:57:30|2693.1|2687.1|2693.9|2687.9|2694.1|2688.1|2692.9|2686.9|12
1635904670000|2021-11-03 01:57:50|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.4|2687.4|10
1635904680000|2021-11-03 01:58:00|2693.6|2687.6|2692.6|2686.6|2693.9|2687.9|2692.6|2686.6|7
1635904690000|2021-11-03 01:58:10|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.4|2686.4|10
1635904700000|2021-11-03 01:58:20|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2691.6|2685.6|10
1635904710000|2021-11-03 01:58:30|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|6
1635904720000|2021-11-03 01:58:40|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|8
1635904730000|2021-11-03 01:58:50|2692.4|2686.4|2692.6|2686.6|2692.9|2686.9|2692.4|2686.4|4
1635904740000|2021-11-03 01:59:00|2692.9|2686.9|2693.4|2687.4|2693.4|2687.4|2692.9|2686.9|3
1635904750000|2021-11-03 01:59:10|2693.1|2687.1|2693.9|2687.9|2694.4|2688.4|2693.1|2687.1|10
1635904760000|2021-11-03 01:59:20|2694.1|2688.1|2694.4|2688.4|2694.6|2688.6|2693.6|2687.6|8
1635904770000|2021-11-03 01:59:30|2694.3|2688.3|2694.1|2688.1|2694.6|2688.6|2693.6|2687.6|17
1635904780000|2021-11-03 01:59:40|2693.9|2687.9|2693.6|2687.6|2694.1|2688.1|2693.6|2687.6|8
1635904790000|2021-11-03 01:59:50|2693.4|2687.4|2693.6|2687.6|2694.1|2688.1|2692.9|2686.9|8
1635904800000|2021-11-03 02:00:00|2693.4|2687.4|2693.6|2687.6|2694.1|2688.1|2693.1|2687.1|7
1635904810000|2021-11-03 02:00:10|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|3
1635904820000|2021-11-03 02:00:20|2693.6|2687.6|2693.1|2687.1|2694.1|2688.1|2692.6|2686.6|10
1635904830000|2021-11-03 02:00:30|2692.9|2686.9|2691.6|2685.6|2692.9|2686.9|2691.6|2685.6|6
1635904840000|2021-11-03 02:00:40|2691.4|2685.4|2691.5|2685.5|2691.5|2685.5|2690.9|2684.9|7
1635904850000|2021-11-03 02:00:50|2691.6|2685.6|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|7
1635904860000|2021-11-03 02:01:00|2691.9|2685.9|2691.6|2685.6|2692.4|2686.4|2691.6|2685.6|5
1635904870000|2021-11-03 02:01:10|2691.9|2685.9|2692.9|2686.9|2692.9|2686.9|2691.9|2685.9|4
1635904880000|2021-11-03 02:01:20|2693|2687|2693.4|2687.4|2693.4|2687.4|2693|2687|2
1635904900000|2021-11-03 02:01:40|2693.1|2687.1|2692.6|2686.6|2693.1|2687.1|2692.4|2686.4|4
1635904910000|2021-11-03 02:01:50|2692.4|2686.4|2691.8|2685.8|2692.4|2686.4|2691.6|2685.6|4
1635904920000|2021-11-03 02:02:00|2691.6|2685.6|2689.6|2683.6|2691.6|2685.6|2689.6|2683.6|9
1635904930000|2021-11-03 02:02:10|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2688.5|2682.5|10
1635904940000|2021-11-03 02:02:20|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|3
1635904960000|2021-11-03 02:02:40|2689.6|2683.6|2688.6|2682.6|2689.6|2683.6|2688.6|2682.6|2
1635904970000|2021-11-03 02:02:50|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|3
1635904980000|2021-11-03 02:03:00|2688.6|2682.6|2689.6|2683.6|2689.6|2683.6|2688.6|2682.6|5
1635904990000|2021-11-03 02:03:10|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2688.9|2682.9|4
1635905000000|2021-11-03 02:03:20|2689.6|2683.6|2691.1|2685.1|2691.1|2685.1|2689.6|2683.6|8
1635905010000|2021-11-03 02:03:30|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1635905020000|2021-11-03 02:03:40|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|2
1635905030000|2021-11-03 02:03:50|2690.4|2684.4|2689.9|2683.9|2690.6|2684.6|2689.9|2683.9|4
1635905040000|2021-11-03 02:04:00|2690.1|2684.1|2690|2684|2690.1|2684.1|2690|2684|2
1635905060000|2021-11-03 02:04:20|2690.1|2684.1|2690.9|2684.9|2690.9|2684.9|2690.1|2684.1|6
1635905070000|2021-11-03 02:04:30|2691.1|2685.1|2691.1|2685.1|2691.9|2685.9|2690.9|2684.9|9
1635905080000|2021-11-03 02:04:40|2691.4|2685.4|2692.4|2686.4|2692.6|2686.6|2691.1|2685.1|13
1635905090000|2021-11-03 02:04:50|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|3
1635905100000|2021-11-03 02:05:00|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1635905110000|2021-11-03 02:05:10|2691.9|2685.9|2692|2686|2692|2686|2691.9|2685.9|2
1635905120000|2021-11-03 02:05:20|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1635905140000|2021-11-03 02:05:40|2691.9|2685.9|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|4
1635905150000|2021-11-03 02:05:50|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|3
1635905160000|2021-11-03 02:06:00|2691.6|2685.6|2690.4|2684.4|2691.6|2685.6|2690.1|2684.1|6
1635905170000|2021-11-03 02:06:10|2690.5|2684.5|2691.3|2685.3|2691.4|2685.4|2690.5|2684.5|4
1635905180000|2021-11-03 02:06:20|2691.4|2685.4|2692.6|2686.6|2692.6|2686.6|2691.4|2685.4|10
1635905190000|2021-11-03 02:06:30|2692.4|2686.4|2691.6|2685.6|2692.4|2686.4|2691.6|2685.6|6
1635905200000|2021-11-03 02:06:40|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|4
1635905210000|2021-11-03 02:06:50|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1635905220000|2021-11-03 02:07:00|2691.4|2685.4|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|4
1635905230000|2021-11-03 02:07:10|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|7
1635905240000|2021-11-03 02:07:20|2691.3|2685.3|2691.1|2685.1|2691.6|2685.6|2691.1|2685.1|5
1635905250000|2021-11-03 02:07:30|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.3|2685.3|3
1635905270000|2021-11-03 02:07:50|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1635905280000|2021-11-03 02:08:00|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2690.8|2684.8|5
1635905290000|2021-11-03 02:08:10|2691.6|2685.6|2692.3|2686.3|2692.6|2686.6|2691.6|2685.6|5
1635905300000|2021-11-03 02:08:20|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1635905310000|2021-11-03 02:08:30|2692.6|2686.6|2693.4|2687.4|2693.4|2687.4|2692.6|2686.6|4
1635905320000|2021-11-03 02:08:40|2693.3|2687.3|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|6
1635905330000|2021-11-03 02:08:50|2693.3|2687.3|2693.9|2687.9|2694|2688|2693.1|2687.1|10
1635905340000|2021-11-03 02:09:00|2693.6|2687.6|2694.9|2688.9|2694.9|2688.9|2693.6|2687.6|3
1635905350000|2021-11-03 02:09:10|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1635905360000|2021-11-03 02:09:20|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|3
1635905370000|2021-11-03 02:09:30|2695.4|2689.4|2695.4|2689.4|2695.6|2689.6|2695.1|2689.1|5
1635905380000|2021-11-03 02:09:40|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1635905390000|2021-11-03 02:09:50|2695.1|2689.1|2695.9|2689.9|2696.4|2690.4|2695.1|2689.1|4
1635905400000|2021-11-03 02:10:00|2695.6|2689.6|2694.6|2688.6|2695.6|2689.6|2694.4|2688.4|7
1635905410000|2021-11-03 02:10:10|2694.8|2688.8|2695.6|2689.6|2695.6|2689.6|2694.8|2688.8|3
1635905420000|2021-11-03 02:10:20|2695.8|2689.8|2696.6|2690.6|2696.9|2690.9|2695.8|2689.8|6
1635905430000|2021-11-03 02:10:30|2696.4|2690.4|2696.1|2690.1|2696.6|2690.6|2695.6|2689.6|7
1635905440000|2021-11-03 02:10:40|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|3
1635905450000|2021-11-03 02:10:50|2696.1|2690.1|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|10
1635905460000|2021-11-03 02:11:00|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|4
1635905470000|2021-11-03 02:11:10|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.6|2688.6|7
1635905480000|2021-11-03 02:11:20|2695.1|2689.1|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|5
1635905490000|2021-11-03 02:11:30|2694.9|2688.9|2695.1|2689.1|2695.4|2689.4|2694.6|2688.6|6
1635905500000|2021-11-03 02:11:40|2694.9|2688.9|2694.4|2688.4|2695.1|2689.1|2694.4|2688.4|5
1635905510000|2021-11-03 02:11:50|2694.1|2688.1|2693.9|2687.9|2694.4|2688.4|2693.9|2687.9|5
1635905520000|2021-11-03 02:12:00|2693.6|2687.6|2694.1|2688.1|2694.4|2688.4|2693.6|2687.6|7
1635905530000|2021-11-03 02:12:10|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2694.3|2688.3|10
1635905540000|2021-11-03 02:12:20|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2693.6|2687.6|12
1635905550000|2021-11-03 02:12:30|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|7
1635905560000|2021-11-03 02:12:40|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.6|2687.6|6
1635905570000|2021-11-03 02:12:50|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|2
1635905580000|2021-11-03 02:13:00|2693.6|2687.6|2692.9|2686.9|2693.9|2687.9|2692.9|2686.9|8
1635905590000|2021-11-03 02:13:10|2692.6|2686.6|2691.6|2685.6|2692.6|2686.6|2691.6|2685.6|4
1635905600000|2021-11-03 02:13:20|2691.9|2685.9|2691|2685|2692.1|2686.1|2690.8|2684.8|16
1635905610000|2021-11-03 02:13:30|2691.1|2685.1|2691|2685|2691.6|2685.6|2690.9|2684.9|14
1635905620000|2021-11-03 02:13:40|2691.3|2685.3|2691.9|2685.9|2691.9|2685.9|2690.6|2684.6|13
1635905630000|2021-11-03 02:13:50|2692.1|2686.1|2691.6|2685.6|2692.4|2686.4|2691.6|2685.6|11
1635905640000|2021-11-03 02:14:00|2691.9|2685.9|2691.9|2685.9|2692.4|2686.4|2691.6|2685.6|8
1635905650000|2021-11-03 02:14:10|2692.1|2686.1|2691.4|2685.4|2692.1|2686.1|2691.4|2685.4|7
1635905660000|2021-11-03 02:14:20|2691.6|2685.6|2691.9|2685.9|2692.1|2686.1|2691.6|2685.6|11
1635905670000|2021-11-03 02:14:30|2691.6|2685.6|2691|2685|2691.9|2685.9|2691|2685|7
1635905680000|2021-11-03 02:14:40|2690.9|2684.9|2688.9|2682.9|2691.3|2685.3|2688.1|2682.1|21
1635905690000|2021-11-03 02:14:50|2689.1|2683.1|2687.1|2681.1|2689.1|2683.1|2686.9|2680.9|23
1635905700000|2021-11-03 02:15:00|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|6
1635905720000|2021-11-03 02:15:20|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1635905730000|2021-11-03 02:15:30|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1635905760000|2021-11-03 02:16:00|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1635905770000|2021-11-03 02:16:10|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1635905790000|2021-11-03 02:16:30|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1635905800000|2021-11-03 02:16:40|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1635905820000|2021-11-03 02:17:00|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1635905840000|2021-11-03 02:17:20|2687.6|2681.6|2688.1|2682.1|2688.1|2682.1|2687.6|2681.6|2
1635905850000|2021-11-03 02:17:30|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1635905940000|2021-11-03 02:19:00|2688.1|2682.1|2688|2682|2688.1|2682.1|2688|2682|2
1635905960000|2021-11-03 02:19:20|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1635905970000|2021-11-03 02:19:30|2688|2682|2688.4|2682.4|2688.4|2682.4|2688|2682|2
1635906130000|2021-11-03 02:22:10|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1635906140000|2021-11-03 02:22:20|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1635906150000|2021-11-03 02:22:30|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1635906180000|2021-11-03 02:23:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1635906200000|2021-11-03 02:23:20|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1635906210000|2021-11-03 02:23:30|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1635906270000|2021-11-03 02:24:30|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1635906370000|2021-11-03 02:26:10|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1635906420000|2021-11-03 02:27:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1635906460000|2021-11-03 02:27:40|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|2
1635906480000|2021-11-03 02:28:00|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|2
1635906510000|2021-11-03 02:28:30|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1635906600000|2021-11-03 02:30:00|2687.6|2681.6|2690.1|2684.1|2690.1|2684.1|2687.6|2681.6|14
1635906610000|2021-11-03 02:30:10|2690.4|2684.4|2689.6|2683.6|2691.3|2685.3|2689.6|2683.6|14
1635906620000|2021-11-03 02:30:20|2689.4|2683.4|2691.1|2685.1|2691.4|2685.4|2689.1|2683.1|11
1635906630000|2021-11-03 02:30:30|2691|2685|2691.6|2685.6|2691.6|2685.6|2690.6|2684.6|12
1635906640000|2021-11-03 02:30:40|2691.9|2685.9|2693.4|2687.4|2693.4|2687.4|2691.1|2685.1|15
1635906650000|2021-11-03 02:30:50|2693.1|2687.1|2696.1|2690.1|2696.1|2690.1|2693.1|2687.1|13
1635906660000|2021-11-03 02:31:00|2696.4|2690.4|2695.6|2689.6|2696.6|2690.6|2692.9|2686.9|18
1635906670000|2021-11-03 02:31:10|2695.9|2689.9|2696.1|2690.1|2696.4|2690.4|2695.1|2689.1|15
1635906680000|2021-11-03 02:31:20|2695.9|2689.9|2697.1|2691.1|2697.1|2691.1|2694.6|2688.6|15
1635906690000|2021-11-03 02:31:30|2697.4|2691.4|2696.6|2690.6|2697.4|2691.4|2695.1|2689.1|19
1635906700000|2021-11-03 02:31:40|2696.4|2690.4|2697.4|2691.4|2697.6|2691.6|2696.1|2690.1|14
1635906710000|2021-11-03 02:31:50|2697.1|2691.1|2698.5|2692.5|2698.5|2692.5|2697.1|2691.1|6
1635906720000|2021-11-03 02:32:00|2698.6|2692.6|2699.8|2693.8|2699.8|2693.8|2698.6|2692.6|12
1635906730000|2021-11-03 02:32:10|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2698.9|2692.9|14
1635906740000|2021-11-03 02:32:20|2699.4|2693.4|2701.9|2695.9|2702.4|2696.4|2699.1|2693.1|15
1635906750000|2021-11-03 02:32:30|2702.4|2696.4|2702.8|2696.8|2703.1|2697.1|2702.4|2696.4|5
1635906760000|2021-11-03 02:32:40|2702.9|2696.9|2703.1|2697.1|2704.9|2698.9|2702.9|2696.9|6
1635906770000|2021-11-03 02:32:50|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1635906780000|2021-11-03 02:33:00|2703.5|2697.5|2703.4|2697.4|2704.1|2698.1|2703.4|2697.4|9
1635906790000|2021-11-03 02:33:10|2703.1|2697.1|2705.5|2699.5|2705.5|2699.5|2703.1|2697.1|8
1635906800000|2021-11-03 02:33:20|2705.9|2699.9|2707|2701|2707|2701|2705.9|2699.9|4
1635906810000|2021-11-03 02:33:30|2707.4|2701.4|2707|2701|2707.4|2701.4|2707|2701|2
1635906820000|2021-11-03 02:33:40|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|4
1635906830000|2021-11-03 02:33:50|2707.1|2701.1|2707.8|2701.8|2707.8|2701.8|2707.1|2701.1|2
1635906840000|2021-11-03 02:34:00|2709.4|2703.4|2707.1|2701.1|2709.6|2703.6|2707.1|2701.1|11
1635906850000|2021-11-03 02:34:10|2706.9|2700.9|2708.1|2702.1|2708.1|2702.1|2706.9|2700.9|6
1635906860000|2021-11-03 02:34:20|2707.9|2701.9|2707.8|2701.8|2708.1|2702.1|2706.6|2700.6|13
1635906870000|2021-11-03 02:34:30|2707.6|2701.6|2707.9|2701.9|2708|2702|2707.1|2701.1|12
1635906880000|2021-11-03 02:34:40|2707.6|2701.6|2708.9|2702.9|2708.9|2702.9|2706.5|2700.5|12
1635906890000|2021-11-03 02:34:50|2708.8|2702.8|2708.1|2702.1|2708.8|2702.8|2707.1|2701.1|17
1635906900000|2021-11-03 02:35:00|2707.9|2701.9|2709.1|2703.1|2709.3|2703.3|2707.9|2701.9|14
1635906910000|2021-11-03 02:35:10|2709.3|2703.3|2711.4|2705.4|2711.6|2705.6|2709.1|2703.1|12
1635906920000|2021-11-03 02:35:20|2711.6|2705.6|2708.9|2702.9|2711.6|2705.6|2708.9|2702.9|9
1635906930000|2021-11-03 02:35:30|2709.1|2703.1|2708.9|2702.9|2709.4|2703.4|2708.6|2702.6|6
1635906940000|2021-11-03 02:35:40|2709.1|2703.1|2709.1|2703.1|2709.3|2703.3|2708.6|2702.6|6
1635906950000|2021-11-03 02:35:50|2709.4|2703.4|2710.4|2704.4|2710.8|2704.8|2709.4|2703.4|4
1635906960000|2021-11-03 02:36:00|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2708.9|2702.9|9
1635906970000|2021-11-03 02:36:10|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1635906980000|2021-11-03 02:36:20|2710.1|2704.1|2710.9|2704.9|2710.9|2704.9|2710.1|2704.1|6
1635906990000|2021-11-03 02:36:30|2710.6|2704.6|2710.1|2704.1|2710.6|2704.6|2709.6|2703.6|9
1635907000000|2021-11-03 02:36:40|2709.6|2703.6|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|5
1635907010000|2021-11-03 02:36:50|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.4|2703.4|13
1635907020000|2021-11-03 02:37:00|2709.6|2703.6|2707.6|2701.6|2709.6|2703.6|2707.6|2701.6|12
1635907030000|2021-11-03 02:37:10|2707.9|2701.9|2708.9|2702.9|2708.9|2702.9|2707.6|2701.6|9
1635907040000|2021-11-03 02:37:20|2708.6|2702.6|2707.1|2701.1|2708.6|2702.6|2707.1|2701.1|7
1635907050000|2021-11-03 02:37:30|2707.4|2701.4|2706.9|2700.9|2707.9|2701.9|2706.8|2700.8|10
1635907060000|2021-11-03 02:37:40|2707.1|2701.1|2706.5|2700.5|2707.4|2701.4|2706.4|2700.4|8
1635907070000|2021-11-03 02:37:50|2706.1|2700.1|2705.1|2699.1|2706.4|2700.4|2705.1|2699.1|7
1635907080000|2021-11-03 02:38:00|2705.4|2699.4|2706.4|2700.4|2707.1|2701.1|2705.4|2699.4|13
1635907090000|2021-11-03 02:38:10|2706.6|2700.6|2705.6|2699.6|2706.6|2700.6|2705.6|2699.6|17
1635907100000|2021-11-03 02:38:20|2706.1|2700.1|2706.1|2700.1|2706.6|2700.6|2705.6|2699.6|9
1635907110000|2021-11-03 02:38:30|2705.9|2699.9|2706.6|2700.6|2707.4|2701.4|2705.6|2699.6|11
1635907120000|2021-11-03 02:38:40|2706.9|2700.9|2708.6|2702.6|2709.3|2703.3|2706.6|2700.6|22
1635907130000|2021-11-03 02:38:50|2708.9|2702.9|2709.1|2703.1|2709.6|2703.6|2708.6|2702.6|16
1635907140000|2021-11-03 02:39:00|2709.4|2703.4|2709.4|2703.4|2709.9|2703.9|2708.9|2702.9|15
1635907150000|2021-11-03 02:39:10|2709.1|2703.1|2709.4|2703.4|2710.4|2704.4|2709.1|2703.1|16
1635907160000|2021-11-03 02:39:20|2709.1|2703.1|2710.3|2704.3|2710.3|2704.3|2708.9|2702.9|14
1635907170000|2021-11-03 02:39:30|2710.1|2704.1|2709.6|2703.6|2710.3|2704.3|2709.6|2703.6|11
1635907180000|2021-11-03 02:39:40|2709.4|2703.4|2709.4|2703.4|2710.1|2704.1|2709|2703|11
1635907190000|2021-11-03 02:39:50|2709.1|2703.1|2708|2702|2709.1|2703.1|2708|2702|12
1635907200000|2021-11-03 02:40:00|2707.9|2701.9|2707.4|2701.4|2708.6|2702.6|2707.1|2701.1|13
1635907210000|2021-11-03 02:40:10|2707.3|2701.3|2706|2700|2707.6|2701.6|2706|2700|14
1635907220000|2021-11-03 02:40:20|2706.1|2700.1|2705.6|2699.6|2706.6|2700.6|2705.6|2699.6|15
1635907230000|2021-11-03 02:40:30|2705.9|2699.9|2706.4|2700.4|2707.3|2701.3|2705.9|2699.9|16
1635907240000|2021-11-03 02:40:40|2706.6|2700.6|2707.6|2701.6|2708.6|2702.6|2706.6|2700.6|15
1635907250000|2021-11-03 02:40:50|2707.4|2701.4|2706|2700|2708.1|2702.1|2706|2700|17
1635907260000|2021-11-03 02:41:00|2705.8|2699.8|2705.1|2699.1|2705.9|2699.9|2704.9|2698.9|8
1635907270000|2021-11-03 02:41:10|2704.9|2698.9|2706|2700|2706.1|2700.1|2704.6|2698.6|19
1635907280000|2021-11-03 02:41:20|2705.9|2699.9|2705.4|2699.4|2706.1|2700.1|2705.1|2699.1|12
1635907290000|2021-11-03 02:41:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2704.4|2698.4|11
1635907300000|2021-11-03 02:41:40|2705.4|2699.4|2705.6|2699.6|2706.4|2700.4|2705.4|2699.4|9
1635907310000|2021-11-03 02:41:50|2705.4|2699.4|2705.9|2699.9|2706.4|2700.4|2705.4|2699.4|11
1635907320000|2021-11-03 02:42:00|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|10
1635907330000|2021-11-03 02:42:10|2705.9|2699.9|2707.1|2701.1|2707.1|2701.1|2705.9|2699.9|12
1635907340000|2021-11-03 02:42:20|2707.4|2701.4|2707.9|2701.9|2708.1|2702.1|2707.1|2701.1|5
1635907350000|2021-11-03 02:42:30|2708.1|2702.1|2708.4|2702.4|2708.6|2702.6|2707.9|2701.9|6
1635907360000|2021-11-03 02:42:40|2708.1|2702.1|2707.6|2701.6|2708.1|2702.1|2707.4|2701.4|4
1635907370000|2021-11-03 02:42:50|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|4
1635907380000|2021-11-03 02:43:00|2707.1|2701.1|2705.6|2699.6|2707.1|2701.1|2705.6|2699.6|10
1635907390000|2021-11-03 02:43:10|2705.9|2699.9|2705.1|2699.1|2705.9|2699.9|2705.1|2699.1|6
1635907400000|2021-11-03 02:43:20|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1635907410000|2021-11-03 02:43:30|2705.6|2699.6|2705.1|2699.1|2706.1|2700.1|2705.1|2699.1|8
1635907420000|2021-11-03 02:43:40|2705.4|2699.4|2706.9|2700.9|2706.9|2700.9|2705.4|2699.4|9
1635907430000|2021-11-03 02:43:50|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|3
1635907440000|2021-11-03 02:44:00|2706.8|2700.8|2705.4|2699.4|2706.8|2700.8|2705.4|2699.4|9
1635907450000|2021-11-03 02:44:10|2705.3|2699.3|2705.6|2699.6|2706.1|2700.1|2705.3|2699.3|6
1635907460000|2021-11-03 02:44:20|2705.4|2699.4|2706.4|2700.4|2706.4|2700.4|2705.1|2699.1|10
1635907470000|2021-11-03 02:44:30|2706.1|2700.1|2707.1|2701.1|2707.1|2701.1|2706.1|2700.1|9
1635907480000|2021-11-03 02:44:40|2707.4|2701.4|2707.6|2701.6|2707.9|2701.9|2707.1|2701.1|8
1635907490000|2021-11-03 02:44:50|2707.4|2701.4|2706.6|2700.6|2707.4|2701.4|2706.6|2700.6|3
1635907500000|2021-11-03 02:45:00|2706.4|2700.4|2706.6|2700.6|2706.9|2700.9|2705.9|2699.9|8
1635907510000|2021-11-03 02:45:10|2706.4|2700.4|2707.4|2701.4|2707.4|2701.4|2706|2700|11
1635907520000|2021-11-03 02:45:20|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2707|2701|6
1635907530000|2021-11-03 02:45:30|2707.6|2701.6|2707.1|2701.1|2707.6|2701.6|2707.1|2701.1|3
1635907540000|2021-11-03 02:45:40|2707.4|2701.4|2707|2701|2708|2702|2706.6|2700.6|11
1635907550000|2021-11-03 02:45:50|2707.1|2701.1|2706.6|2700.6|2707.1|2701.1|2706.6|2700.6|4
1635907560000|2021-11-03 02:46:00|2706.9|2700.9|2707.6|2701.6|2707.6|2701.6|2706.6|2700.6|6
1635907570000|2021-11-03 02:46:10|2707.4|2701.4|2705.6|2699.6|2707.4|2701.4|2705.6|2699.6|11
1635907580000|2021-11-03 02:46:20|2705.4|2699.4|2704.9|2698.9|2705.9|2699.9|2704.9|2698.9|10
1635907590000|2021-11-03 02:46:30|2704.6|2698.6|2703.3|2697.3|2704.6|2698.6|2703.1|2697.1|14
1635907600000|2021-11-03 02:46:40|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.3|2697.3|7
1635907610000|2021-11-03 02:46:50|2703.3|2697.3|2703.4|2697.4|2703.4|2697.4|2703.3|2697.3|6
1635907620000|2021-11-03 02:47:00|2703.6|2697.6|2702.6|2696.6|2703.6|2697.6|2702.6|2696.6|5
1635907630000|2021-11-03 02:47:10|2702.9|2696.9|2702.6|2696.6|2703.4|2697.4|2702.6|2696.6|5
1635907640000|2021-11-03 02:47:20|2702.8|2696.8|2703.4|2697.4|2703.4|2697.4|2702.8|2696.8|6
1635907650000|2021-11-03 02:47:30|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|4
1635907660000|2021-11-03 02:47:40|2704.1|2698.1|2704.9|2698.9|2704.9|2698.9|2703.9|2697.9|5
1635907670000|2021-11-03 02:47:50|2705|2699|2705.1|2699.1|2706.1|2700.1|2704.9|2698.9|11
1635907680000|2021-11-03 02:48:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|5
1635907690000|2021-11-03 02:48:10|2704.6|2698.6|2704.1|2698.1|2704.6|2698.6|2704.1|2698.1|6
1635907710000|2021-11-03 02:48:30|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.1|2697.1|8
1635907720000|2021-11-03 02:48:40|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.1|2697.1|3
1635907730000|2021-11-03 02:48:50|2703.1|2697.1|2703.3|2697.3|2703.6|2697.6|2703|2697|11
1635907740000|2021-11-03 02:49:00|2703.4|2697.4|2702.8|2696.8|2703.4|2697.4|2702.8|2696.8|4
1635907750000|2021-11-03 02:49:10|2702.6|2696.6|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|2
1635907760000|2021-11-03 02:49:20|2702.4|2696.4|2702.9|2696.9|2703|2697|2702.4|2696.4|4
1635907780000|2021-11-03 02:49:40|2702.5|2696.5|2702.6|2696.6|2702.6|2696.6|2702.5|2696.5|2
1635907790000|2021-11-03 02:49:50|2702.9|2696.9|2703|2697|2703.1|2697.1|2702.8|2696.8|5
1635907800000|2021-11-03 02:50:00|2702.8|2696.8|2700.6|2694.6|2702.8|2696.8|2700.6|2694.6|11
1635907810000|2021-11-03 02:50:10|2700.4|2694.4|2699.1|2693.1|2700.4|2694.4|2699.1|2693.1|8
1635907820000|2021-11-03 02:50:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2698.6|2692.6|11
1635907830000|2021-11-03 02:50:30|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2698.6|2692.6|5
1635907840000|2021-11-03 02:50:40|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|3
1635907850000|2021-11-03 02:50:50|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|8
1635907860000|2021-11-03 02:51:00|2699.1|2693.1|2698.5|2692.5|2699.1|2693.1|2698.4|2692.4|8
1635907870000|2021-11-03 02:51:10|2698.3|2692.3|2699.6|2693.6|2699.6|2693.6|2697.9|2691.9|9
1635907880000|2021-11-03 02:51:20|2699.4|2693.4|2698.9|2692.9|2699.4|2693.4|2698.9|2692.9|3
1635907890000|2021-11-03 02:51:30|2699.1|2693.1|2699.1|2693.1|2700.1|2694.1|2698.6|2692.6|11
1635907900000|2021-11-03 02:51:40|2699.6|2693.6|2699.1|2693.1|2700.1|2694.1|2699.1|2693.1|7
1635907910000|2021-11-03 02:51:50|2699.4|2693.4|2699.1|2693.1|2700.3|2694.3|2698.9|2692.9|13
1635907920000|2021-11-03 02:52:00|2699.4|2693.4|2699.1|2693.1|2699.6|2693.6|2698.9|2692.9|8
1635907930000|2021-11-03 02:52:10|2698.9|2692.9|2698.1|2692.1|2699.1|2693.1|2698.1|2692.1|7
1635907940000|2021-11-03 02:52:20|2697.9|2691.9|2698.9|2692.9|2698.9|2692.9|2697.9|2691.9|5
1635907950000|2021-11-03 02:52:30|2698.6|2692.6|2698.1|2692.1|2698.6|2692.6|2698.1|2692.1|6
1635907960000|2021-11-03 02:52:40|2698.4|2692.4|2698.6|2692.6|2699.9|2693.9|2698.4|2692.4|12
1635907970000|2021-11-03 02:52:50|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|7
1635907980000|2021-11-03 02:53:00|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2698.6|2692.6|7
1635908000000|2021-11-03 02:53:20|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.4|2692.4|8
1635908010000|2021-11-03 02:53:30|2699.1|2693.1|2699.4|2693.4|2700.1|2694.1|2699.1|2693.1|6
1635908020000|2021-11-03 02:53:40|2699.1|2693.1|2698.4|2692.4|2699.1|2693.1|2698.4|2692.4|9
1635908030000|2021-11-03 02:53:50|2698.1|2692.1|2698.4|2692.4|2698.6|2692.6|2698.1|2692.1|15
1635908040000|2021-11-03 02:54:00|2698.1|2692.1|2696.1|2690.1|2698.4|2692.4|2696.1|2690.1|15
1635908050000|2021-11-03 02:54:10|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2695.6|2689.6|11
1635908060000|2021-11-03 02:54:20|2695.9|2689.9|2695.6|2689.6|2696.1|2690.1|2695.5|2689.5|7
1635908070000|2021-11-03 02:54:30|2695.9|2689.9|2696.1|2690.1|2696.4|2690.4|2695.6|2689.6|7
1635908080000|2021-11-03 02:54:40|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2695.6|2689.6|6
1635908090000|2021-11-03 02:54:50|2695.9|2689.9|2695.9|2689.9|2696.1|2690.1|2695.6|2689.6|6
1635908100000|2021-11-03 02:55:00|2696.1|2690.1|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|11
1635908110000|2021-11-03 02:55:10|2695.9|2689.9|2695.1|2689.1|2696.1|2690.1|2695.1|2689.1|6
1635908120000|2021-11-03 02:55:20|2695.4|2689.4|2695.6|2689.6|2696.1|2690.1|2695.1|2689.1|8
1635908130000|2021-11-03 02:55:30|2695.4|2689.4|2695.1|2689.1|2695.6|2689.6|2694.8|2688.8|10
1635908140000|2021-11-03 02:55:40|2694.8|2688.8|2695.6|2689.6|2695.6|2689.6|2694.8|2688.8|5
1635908150000|2021-11-03 02:55:50|2695.4|2689.4|2695.1|2689.1|2695.6|2689.6|2695.1|2689.1|5
1635908160000|2021-11-03 02:56:00|2694.9|2688.9|2694.1|2688.1|2694.9|2688.9|2694.1|2688.1|5
1635908170000|2021-11-03 02:56:10|2693.9|2687.9|2691.4|2685.4|2694.4|2688.4|2691|2685|8
1635908180000|2021-11-03 02:56:20|2691.5|2685.5|2690.4|2684.4|2691.6|2685.6|2690.4|2684.4|5
1635908190000|2021-11-03 02:56:30|2690.9|2684.9|2691.4|2685.4|2691.5|2685.5|2690.9|2684.9|8
1635908200000|2021-11-03 02:56:40|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|3
1635908210000|2021-11-03 02:56:50|2691.9|2685.9|2690.8|2684.8|2692|2686|2690.8|2684.8|5
1635908220000|2021-11-03 02:57:00|2691.1|2685.1|2690.6|2684.6|2691.4|2685.4|2690.6|2684.6|3
1635908230000|2021-11-03 02:57:10|2690.4|2684.4|2691.4|2685.4|2691.4|2685.4|2690.3|2684.3|5
1635908240000|2021-11-03 02:57:20|2691.5|2685.5|2691.8|2685.8|2691.9|2685.9|2691.5|2685.5|5
1635908250000|2021-11-03 02:57:30|2691.9|2685.9|2690.4|2684.4|2691.9|2685.9|2689.9|2683.9|8
1635908260000|2021-11-03 02:57:40|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|2
1635908270000|2021-11-03 02:57:50|2690.5|2684.5|2690.4|2684.4|2690.5|2684.5|2690.4|2684.4|2
1635908280000|2021-11-03 02:58:00|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|3
1635908330000|2021-11-03 02:58:50|2689.6|2683.6|2689.9|2683.9|2690.1|2684.1|2689.4|2683.4|5
1635908340000|2021-11-03 02:59:00|2690.1|2684.1|2690.1|2684.1|2690.5|2684.5|2689.9|2683.9|5
1635908350000|2021-11-03 02:59:10|2690.4|2684.4|2691|2685|2691|2685|2690.4|2684.4|3
1635908360000|2021-11-03 02:59:20|2690.9|2684.9|2691.9|2685.9|2691.9|2685.9|2690.6|2684.6|12
1635908370000|2021-11-03 02:59:30|2691.6|2685.6|2691.4|2685.4|2691.9|2685.9|2691.1|2685.1|7
1635908380000|2021-11-03 02:59:40|2691.5|2685.5|2691.1|2685.1|2691.5|2685.5|2690.1|2684.1|15
1635908390000|2021-11-03 02:59:50|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2691.1|2685.1|10
1635908400000|2021-11-03 03:00:00|2692|2686|2691.9|2685.9|2692.9|2686.9|2691.6|2685.6|19
1635908410000|2021-11-03 03:00:10|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|3
1635908420000|2021-11-03 03:00:20|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2691.1|2685.1|4
1635908430000|2021-11-03 03:00:30|2691.4|2685.4|2690.4|2684.4|2691.4|2685.4|2690.1|2684.1|7
1635908440000|2021-11-03 03:00:40|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1635908450000|2021-11-03 03:00:50|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|4
1635908460000|2021-11-03 03:01:00|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.3|2683.3|5
1635908470000|2021-11-03 03:01:10|2689.1|2683.1|2689.6|2683.6|2690|2684|2688.9|2682.9|10
1635908480000|2021-11-03 03:01:20|2689.8|2683.8|2690.8|2684.8|2690.8|2684.8|2689.8|2683.8|5
1635908490000|2021-11-03 03:01:30|2690.6|2684.6|2691.5|2685.5|2691.5|2685.5|2690.4|2684.4|7
1635908500000|2021-11-03 03:01:40|2691.8|2685.8|2693.3|2687.3|2693.3|2687.3|2691.8|2685.8|5
1635908510000|2021-11-03 03:01:50|2693.4|2687.4|2693.3|2687.3|2693.5|2687.5|2693.1|2687.1|5
1635908520000|2021-11-03 03:02:00|2692.9|2686.9|2692.9|2686.9|2693.1|2687.1|2692.1|2686.1|7
1635908530000|2021-11-03 03:02:10|2693.4|2687.4|2694.9|2688.9|2694.9|2688.9|2693.4|2687.4|5
1635908540000|2021-11-03 03:02:20|2694.6|2688.6|2695.6|2689.6|2695.9|2689.9|2694.6|2688.6|8
1635908550000|2021-11-03 03:02:30|2695.4|2689.4|2694.6|2688.6|2695.6|2689.6|2694.6|2688.6|9
1635908560000|2021-11-03 03:02:40|2695.1|2689.1|2694.4|2688.4|2695.1|2689.1|2694.1|2688.1|5
1635908570000|2021-11-03 03:02:50|2694.1|2688.1|2694.5|2688.5|2694.5|2688.5|2694.1|2688.1|3
1635908580000|2021-11-03 03:03:00|2694.4|2688.4|2694.4|2688.4|2695.1|2689.1|2694.4|2688.4|7
1635908590000|2021-11-03 03:03:10|2694.1|2688.1|2693.4|2687.4|2694.1|2688.1|2692.9|2686.9|8
1635908610000|2021-11-03 03:03:30|2693.1|2687.1|2691.6|2685.6|2693.3|2687.3|2691.6|2685.6|7
1635908620000|2021-11-03 03:03:40|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|9
1635908630000|2021-11-03 03:03:50|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.6|2684.6|6
1635908640000|2021-11-03 03:04:00|2690.6|2684.6|2690.6|2684.6|2690.9|2684.9|2690.4|2684.4|5
1635908650000|2021-11-03 03:04:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|7
1635908660000|2021-11-03 03:04:20|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.4|2684.4|5
1635908670000|2021-11-03 03:04:30|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|4
1635908680000|2021-11-03 03:04:40|2690.9|2684.9|2693|2687|2693|2687|2690.9|2684.9|9
1635908690000|2021-11-03 03:04:50|2692.4|2686.4|2691.1|2685.1|2692.4|2686.4|2690.9|2684.9|9
1635908700000|2021-11-03 03:05:00|2690.9|2684.9|2689.9|2683.9|2690.9|2684.9|2689.9|2683.9|10
1635908710000|2021-11-03 03:05:10|2689.6|2683.6|2689.3|2683.3|2690.1|2684.1|2689.3|2683.3|8
1635908720000|2021-11-03 03:05:20|2689.1|2683.1|2689.4|2683.4|2689.6|2683.6|2689.1|2683.1|4
1635908730000|2021-11-03 03:05:30|2689.6|2683.6|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|4
1635908740000|2021-11-03 03:05:40|2689.1|2683.1|2689|2683|2689.4|2683.4|2689|2683|4
1635908750000|2021-11-03 03:05:50|2689.4|2683.4|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|4
1635908760000|2021-11-03 03:06:00|2689.4|2683.4|2689.4|2683.4|2689.9|2683.9|2689.1|2683.1|7
1635908770000|2021-11-03 03:06:10|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|4
1635908780000|2021-11-03 03:06:20|2689.5|2683.5|2690.6|2684.6|2690.6|2684.6|2689.5|2683.5|5
1635908790000|2021-11-03 03:06:30|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1635908800000|2021-11-03 03:06:40|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1635908810000|2021-11-03 03:06:50|2691|2685|2691.1|2685.1|2691.1|2685.1|2691|2685|2
1635908820000|2021-11-03 03:07:00|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|3
1635908830000|2021-11-03 03:07:10|2691.3|2685.3|2690.9|2684.9|2691.3|2685.3|2690.9|2684.9|4
1635908840000|2021-11-03 03:07:20|2691|2685|2692.9|2686.9|2692.9|2686.9|2691|2685|5
1635908850000|2021-11-03 03:07:30|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|6
1635908860000|2021-11-03 03:07:40|2692.6|2686.6|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|3
1635908870000|2021-11-03 03:07:50|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|3
1635908880000|2021-11-03 03:08:00|2693.4|2687.4|2693.6|2687.6|2693.9|2687.9|2692.9|2686.9|8
1635908890000|2021-11-03 03:08:10|2694.4|2688.4|2694.4|2688.4|2694.6|2688.6|2694.1|2688.1|7
1635908910000|2021-11-03 03:08:30|2694.9|2688.9|2695.4|2689.4|2695.6|2689.6|2694.9|2688.9|5
1635908920000|2021-11-03 03:08:40|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|9
1635908930000|2021-11-03 03:08:50|2696.6|2690.6|2696.9|2690.9|2697.9|2691.9|2696.6|2690.6|16
1635908940000|2021-11-03 03:09:00|2696.6|2690.6|2697.1|2691.1|2697.5|2691.5|2696.6|2690.6|5
1635908950000|2021-11-03 03:09:10|2696.9|2690.9|2695.6|2689.6|2696.9|2690.9|2695.6|2689.6|13
1635908960000|2021-11-03 03:09:20|2695.5|2689.5|2696.6|2690.6|2696.6|2690.6|2695.1|2689.1|10
1635908970000|2021-11-03 03:09:30|2696.4|2690.4|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|8
1635908980000|2021-11-03 03:09:40|2695.9|2689.9|2696.6|2690.6|2697.6|2691.6|2695.9|2689.9|10
1635908990000|2021-11-03 03:09:50|2696.9|2690.9|2696.9|2690.9|2698.1|2692.1|2696.6|2690.6|13
1635909000000|2021-11-03 03:10:00|2696.6|2690.6|2696|2690|2697.1|2691.1|2695.8|2689.8|9
1635909010000|2021-11-03 03:10:10|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|7
1635909020000|2021-11-03 03:10:20|2695.8|2689.8|2694.1|2688.1|2695.8|2689.8|2693.9|2687.9|11
1635909030000|2021-11-03 03:10:30|2694.3|2688.3|2694.9|2688.9|2694.9|2688.9|2694.1|2688.1|8
1635909040000|2021-11-03 03:10:40|2694.6|2688.6|2694.6|2688.6|2695.4|2689.4|2694.6|2688.6|16
1635909050000|2021-11-03 03:10:50|2694.4|2688.4|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|9
1635909060000|2021-11-03 03:11:00|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|4
1635909070000|2021-11-03 03:11:10|2693.8|2687.8|2693.1|2687.1|2693.8|2687.8|2692.9|2686.9|9
1635909080000|2021-11-03 03:11:20|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.5|2686.5|4
1635909090000|2021-11-03 03:11:30|2692.4|2686.4|2691.6|2685.6|2692.6|2686.6|2691.5|2685.5|7
1635909100000|2021-11-03 03:11:40|2691.9|2685.9|2692.9|2686.9|2693|2687|2691.9|2685.9|8
1635909110000|2021-11-03 03:11:50|2692.6|2686.6|2692.9|2686.9|2693|2687|2692.6|2686.6|6
1635909120000|2021-11-03 03:12:00|2692.6|2686.6|2692.6|2686.6|2693|2687|2692.1|2686.1|11
1635909130000|2021-11-03 03:12:10|2693|2687|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|9
1635909140000|2021-11-03 03:12:20|2693.1|2687.1|2693.1|2687.1|2693.9|2687.9|2692.9|2686.9|14
1635909150000|2021-11-03 03:12:30|2693.4|2687.4|2693.6|2687.6|2693.6|2687.6|2693.1|2687.1|8
1635909160000|2021-11-03 03:12:40|2693.9|2687.9|2693.9|2687.9|2694.9|2688.9|2693.9|2687.9|12
1635909170000|2021-11-03 03:12:50|2693.6|2687.6|2693.6|2687.6|2693.9|2687.9|2693.5|2687.5|7
1635909180000|2021-11-03 03:13:00|2693.9|2687.9|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|3
1635909190000|2021-11-03 03:13:10|2694.4|2688.4|2693.6|2687.6|2694.6|2688.6|2693.6|2687.6|10
1635909200000|2021-11-03 03:13:20|2693.9|2687.9|2694.6|2688.6|2694.6|2688.6|2693.9|2687.9|5
1635909210000|2021-11-03 03:13:30|2694.4|2688.4|2692.6|2686.6|2694.4|2688.4|2692.6|2686.6|12
1635909220000|2021-11-03 03:13:40|2692.4|2686.4|2693.1|2687.1|2693.1|2687.1|2692.4|2686.4|7
1635909230000|2021-11-03 03:13:50|2693.4|2687.4|2693.1|2687.1|2693.9|2687.9|2693.1|2687.1|6
1635909240000|2021-11-03 03:14:00|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|9
1635909250000|2021-11-03 03:14:10|2693.4|2687.4|2693.6|2687.6|2693.9|2687.9|2693.1|2687.1|8
1635909260000|2021-11-03 03:14:20|2693.9|2687.9|2694.9|2688.9|2695.1|2689.1|2693.9|2687.9|12
1635909270000|2021-11-03 03:14:30|2694.6|2688.6|2694.6|2688.6|2695.1|2689.1|2694.4|2688.4|12
1635909280000|2021-11-03 03:14:40|2694.4|2688.4|2695.1|2689.1|2695.4|2689.4|2694.1|2688.1|7
1635909290000|2021-11-03 03:14:50|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.1|2689.1|7
1635909300000|2021-11-03 03:15:00|2695.4|2689.4|2695.1|2689.1|2695.6|2689.6|2695.1|2689.1|7
1635909310000|2021-11-03 03:15:10|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.1|2689.1|5
1635909320000|2021-11-03 03:15:20|2695.9|2689.9|2696.1|2690.1|2696.4|2690.4|2695.9|2689.9|4
1635909330000|2021-11-03 03:15:30|2696.4|2690.4|2697.6|2691.6|2697.6|2691.6|2696.4|2690.4|7
1635909340000|2021-11-03 03:15:40|2697.4|2691.4|2697.1|2691.1|2698.1|2692.1|2697.1|2691.1|10
1635909350000|2021-11-03 03:15:50|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1635909360000|2021-11-03 03:16:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1635909370000|2021-11-03 03:16:10|2696.9|2690.9|2697.6|2691.6|2697.6|2691.6|2696.9|2690.9|4
1635909380000|2021-11-03 03:16:20|2697.4|2691.4|2696.6|2690.6|2697.6|2691.6|2696.6|2690.6|9
1635909390000|2021-11-03 03:16:30|2696.4|2690.4|2695.1|2689.1|2696.4|2690.4|2694.6|2688.6|13
1635909400000|2021-11-03 03:16:40|2695.4|2689.4|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|3
1635909410000|2021-11-03 03:16:50|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1635909420000|2021-11-03 03:17:00|2695.9|2689.9|2696.1|2690.1|2696.4|2690.4|2695.9|2689.9|5
1635909430000|2021-11-03 03:17:10|2696.4|2690.4|2696.8|2690.8|2697|2691|2696.4|2690.4|7
1635909440000|2021-11-03 03:17:20|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2696.1|2690.1|4
1635909450000|2021-11-03 03:17:30|2696.4|2690.4|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|3
1635909460000|2021-11-03 03:17:40|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.1|2689.1|10
1635909470000|2021-11-03 03:17:50|2695.9|2689.9|2696.5|2690.5|2696.5|2690.5|2695.6|2689.6|5
1635909480000|2021-11-03 03:18:00|2696.6|2690.6|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|6
1635909490000|2021-11-03 03:18:10|2697.4|2691.4|2696.9|2690.9|2697.6|2691.6|2696.9|2690.9|9
1635909500000|2021-11-03 03:18:20|2697|2691|2696.4|2690.4|2697|2691|2696.4|2690.4|5
1635909510000|2021-11-03 03:18:30|2696.6|2690.6|2695.1|2689.1|2696.6|2690.6|2695.1|2689.1|5
1635909530000|2021-11-03 03:18:50|2695|2689|2694.9|2688.9|2695|2689|2694.9|2688.9|2
1635909540000|2021-11-03 03:19:00|2694.6|2688.6|2694.5|2688.5|2694.6|2688.6|2694.1|2688.1|5
1635909550000|2021-11-03 03:19:10|2694.4|2688.4|2694.6|2688.6|2694.9|2688.9|2694.1|2688.1|6
1635909560000|2021-11-03 03:19:20|2694.4|2688.4|2695.6|2689.6|2695.6|2689.6|2694.4|2688.4|3
1635909570000|2021-11-03 03:19:30|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1635909580000|2021-11-03 03:19:40|2695.9|2689.9|2696.9|2690.9|2697.1|2691.1|2695.9|2689.9|6
1635909590000|2021-11-03 03:19:50|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1635909600000|2021-11-03 03:20:00|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2696.9|2690.9|4
1635909610000|2021-11-03 03:20:10|2697|2691|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|4
1635909620000|2021-11-03 03:20:20|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|4
1635909630000|2021-11-03 03:20:30|2697.8|2691.8|2699.3|2693.3|2699.3|2693.3|2697.8|2691.8|9
1635909650000|2021-11-03 03:20:50|2699.4|2693.4|2699.4|2693.4|2699.8|2693.8|2699.1|2693.1|10
1635909660000|2021-11-03 03:21:00|2699|2693|2698.9|2692.9|2699.3|2693.3|2698.6|2692.6|9
1635909670000|2021-11-03 03:21:10|2698.6|2692.6|2699.4|2693.4|2699.4|2693.4|2698.6|2692.6|4
1635909680000|2021-11-03 03:21:20|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1635909690000|2021-11-03 03:21:30|2699.1|2693.1|2698.9|2692.9|2699.4|2693.4|2698.9|2692.9|5
1635909700000|2021-11-03 03:21:40|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.1|2692.1|6
1635909710000|2021-11-03 03:21:50|2699.1|2693.1|2698.6|2692.6|2699.5|2693.5|2698.6|2692.6|7
1635909720000|2021-11-03 03:22:00|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.8|2691.8|9
1635909730000|2021-11-03 03:22:10|2698.1|2692.1|2697.6|2691.6|2698.6|2692.6|2697.6|2691.6|7
1635909740000|2021-11-03 03:22:20|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2696.8|2690.8|9
1635909750000|2021-11-03 03:22:30|2697.4|2691.4|2696.8|2690.8|2697.9|2691.9|2696.8|2690.8|10
1635909760000|2021-11-03 03:22:40|2696.5|2690.5|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|5
1635909770000|2021-11-03 03:22:50|2696.6|2690.6|2695.9|2689.9|2696.6|2690.6|2695.1|2689.1|10
1635909780000|2021-11-03 03:23:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|5
1635909790000|2021-11-03 03:23:10|2695.9|2689.9|2696.1|2690.1|2696.4|2690.4|2695.9|2689.9|5
1635909800000|2021-11-03 03:23:20|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.3|2689.3|6
1635909810000|2021-11-03 03:23:30|2695.4|2689.4|2695.4|2689.4|2695.6|2689.6|2695|2689|11
1635909820000|2021-11-03 03:23:40|2695.6|2689.6|2695.3|2689.3|2695.6|2689.6|2695.1|2689.1|4
1635909830000|2021-11-03 03:23:50|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1635909840000|2021-11-03 03:24:00|2695.4|2689.4|2695.1|2689.1|2695.6|2689.6|2695|2689|8
1635909850000|2021-11-03 03:24:10|2695|2689|2694.4|2688.4|2695.1|2689.1|2694.1|2688.1|10
1635909860000|2021-11-03 03:24:20|2694.3|2688.3|2693.9|2687.9|2694.3|2688.3|2693.9|2687.9|3
1635909870000|2021-11-03 03:24:30|2693.6|2687.6|2694.4|2688.4|2694.6|2688.6|2693.6|2687.6|10
1635909880000|2021-11-03 03:24:40|2694.6|2688.6|2694.9|2688.9|2695.3|2689.3|2694.6|2688.6|6
1635909890000|2021-11-03 03:24:50|2695.1|2689.1|2695.4|2689.4|2696.3|2690.3|2695.1|2689.1|9
1635909900000|2021-11-03 03:25:00|2695.5|2689.5|2696.4|2690.4|2696.9|2690.9|2695.5|2689.5|8
1635909910000|2021-11-03 03:25:10|2696.6|2690.6|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|10
1635909920000|2021-11-03 03:25:20|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|5
1635909930000|2021-11-03 03:25:30|2696.6|2690.6|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|3
1635909940000|2021-11-03 03:25:40|2697.4|2691.4|2696.9|2690.9|2697.6|2691.6|2696.6|2690.6|8
1635909950000|2021-11-03 03:25:50|2697.4|2691.4|2698.4|2692.4|2698.4|2692.4|2697.4|2691.4|9
1635909960000|2021-11-03 03:26:00|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1635909970000|2021-11-03 03:26:10|2697.9|2691.9|2698.4|2692.4|2698.4|2692.4|2697.6|2691.6|9
1635909980000|2021-11-03 03:26:20|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2697.9|2691.9|4
1635909990000|2021-11-03 03:26:30|2698.6|2692.6|2698.5|2692.5|2699.1|2693.1|2698.4|2692.4|8
1635910000000|2021-11-03 03:26:40|2698.6|2692.6|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|7
1635910010000|2021-11-03 03:26:50|2698.6|2692.6|2699.1|2693.1|2699.3|2693.3|2698.6|2692.6|11
1635910020000|2021-11-03 03:27:00|2699.3|2693.3|2698.9|2692.9|2699.3|2693.3|2698.9|2692.9|5
1635910030000|2021-11-03 03:27:10|2698.6|2692.6|2699.6|2693.6|2700.1|2694.1|2698.6|2692.6|9
1635910040000|2021-11-03 03:27:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1635910050000|2021-11-03 03:27:30|2699.1|2693.1|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|3
1635910060000|2021-11-03 03:27:40|2698.4|2692.4|2699.1|2693.1|2699.4|2693.4|2698.1|2692.1|7
1635910070000|2021-11-03 03:27:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1635910080000|2021-11-03 03:28:00|2698.6|2692.6|2699.1|2693.1|2699.1|2693.1|2698.3|2692.3|7
1635910090000|2021-11-03 03:28:10|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|4
1635910100000|2021-11-03 03:28:20|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.3|2693.3|7
1635910110000|2021-11-03 03:28:30|2699.9|2693.9|2700.1|2694.1|2700.4|2694.4|2699.9|2693.9|4
1635910120000|2021-11-03 03:28:40|2700.4|2694.4|2700.4|2694.4|2700.6|2694.6|2700.1|2694.1|9
1635910130000|2021-11-03 03:28:50|2700.6|2694.6|2700.6|2694.6|2701.5|2695.5|2700.6|2694.6|8
1635910140000|2021-11-03 03:29:00|2700.9|2694.9|2702.1|2696.1|2702.6|2696.6|2700.6|2694.6|10
1635910150000|2021-11-03 03:29:10|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1635910160000|2021-11-03 03:29:20|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.6|2695.6|7
1635910170000|2021-11-03 03:29:30|2701.9|2695.9|2702.1|2696.1|2702.4|2696.4|2701.9|2695.9|4
1635910180000|2021-11-03 03:29:40|2702.4|2696.4|2703.4|2697.4|2703.4|2697.4|2702.1|2696.1|9
1635910190000|2021-11-03 03:29:50|2703.1|2697.1|2704.4|2698.4|2704.4|2698.4|2702.9|2696.9|8
1635910200000|2021-11-03 03:30:00|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1635910210000|2021-11-03 03:30:10|2703.6|2697.6|2704.6|2698.6|2704.6|2698.6|2703.6|2697.6|3
1635910220000|2021-11-03 03:30:20|2704.9|2698.9|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|3
1635910240000|2021-11-03 03:30:40|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1635910250000|2021-11-03 03:30:50|2704|2698|2703.9|2697.9|2704.4|2698.4|2703.4|2697.4|6
1635910260000|2021-11-03 03:31:00|2703.1|2697.1|2703.9|2697.9|2703.9|2697.9|2703.1|2697.1|2
1635910280000|2021-11-03 03:31:20|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1635910290000|2021-11-03 03:31:30|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1635910320000|2021-11-03 03:32:00|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2703.9|2697.9|5
1635910330000|2021-11-03 03:32:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1635910340000|2021-11-03 03:32:20|2705.1|2699.1|2705.4|2699.4|2705.5|2699.5|2705.1|2699.1|3
1635910430000|2021-11-03 03:33:50|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1635910440000|2021-11-03 03:34:00|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1635910450000|2021-11-03 03:34:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1635910520000|2021-11-03 03:35:20|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1635910590000|2021-11-03 03:36:30|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1635910680000|2021-11-03 03:38:00|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1635910750000|2021-11-03 03:39:10|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|2
1635910760000|2021-11-03 03:39:20|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1635910820000|2021-11-03 03:40:20|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1635910870000|2021-11-03 03:41:10|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|2
1635911050000|2021-11-03 03:44:10|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|2
1635911080000|2021-11-03 03:44:40|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1635911090000|2021-11-03 03:44:50|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1635911110000|2021-11-03 03:45:10|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1635911130000|2021-11-03 03:45:30|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1635911160000|2021-11-03 03:46:00|2706.9|2700.9|2706.1|2700.1|2706.9|2700.9|2706.1|2700.1|2
1635911200000|2021-11-03 03:46:40|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1635911210000|2021-11-03 03:46:50|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1635911310000|2021-11-03 03:48:30|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1635911350000|2021-11-03 03:49:10|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1635911360000|2021-11-03 03:49:20|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1635911370000|2021-11-03 03:49:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1635911380000|2021-11-03 03:49:40|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1635911390000|2021-11-03 03:49:50|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|3
1635911400000|2021-11-03 03:50:00|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1635911410000|2021-11-03 03:50:10|2705.9|2699.9|2706.6|2700.6|2706.6|2700.6|2705.9|2699.9|4
1635911420000|2021-11-03 03:50:20|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1635911440000|2021-11-03 03:50:40|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1635911710000|2021-11-03 03:55:10|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1635911760000|2021-11-03 03:56:00|2706.8|2700.8|2707.4|2701.4|2707.4|2701.4|2706.8|2700.8|2
1635911770000|2021-11-03 03:56:10|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1635911800000|2021-11-03 03:56:40|2707.1|2701.1|2707.3|2701.3|2707.3|2701.3|2707.1|2701.1|2
1635911830000|2021-11-03 03:57:10|2707.4|2701.4|2707.8|2701.8|2707.8|2701.8|2707.4|2701.4|2
1635911840000|2021-11-03 03:57:20|2707.6|2701.6|2707.1|2701.1|2707.6|2701.6|2707.1|2701.1|2
1635911870000|2021-11-03 03:57:50|2707.3|2701.3|2707.6|2701.6|2707.6|2701.6|2707.3|2701.3|2
1635911880000|2021-11-03 03:58:00|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1635911890000|2021-11-03 03:58:10|2707.6|2701.6|2706.9|2700.9|2707.6|2701.6|2706.9|2700.9|3
1635911910000|2021-11-03 03:58:30|2707.1|2701.1|2707.6|2701.6|2707.6|2701.6|2707.1|2701.1|4
1635911940000|2021-11-03 03:59:00|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1635911990000|2021-11-03 03:59:50|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1635912000000|2021-11-03 04:00:00|2707.6|2701.6|2707.5|2701.5|2707.6|2701.6|2707.5|2701.5|2
1635912050000|2021-11-03 04:00:50|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1635912080000|2021-11-03 04:01:20|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1635912120000|2021-11-03 04:02:00|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1635912140000|2021-11-03 04:02:20|2708.4|2702.4|2709.4|2703.4|2709.4|2703.4|2708.4|2702.4|2
1635912170000|2021-11-03 04:02:50|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1635912200000|2021-11-03 04:03:20|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1635912280000|2021-11-03 04:04:40|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1635912300000|2021-11-03 04:05:00|2709.9|2703.9|2710.5|2704.5|2710.5|2704.5|2709.9|2703.9|2
1635912390000|2021-11-03 04:06:30|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.4|2703.4|2
1635912400000|2021-11-03 04:06:40|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1635912430000|2021-11-03 04:07:10|2709.6|2703.6|2711.1|2705.1|2711.1|2705.1|2709.6|2703.6|2
1635912580000|2021-11-03 04:09:40|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1635912630000|2021-11-03 04:10:30|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1635912720000|2021-11-03 04:12:00|2710.3|2704.3|2709.6|2703.6|2710.3|2704.3|2709.6|2703.6|2
1635912740000|2021-11-03 04:12:20|2709.9|2703.9|2710|2704|2710|2704|2709.9|2703.9|2
1635912770000|2021-11-03 04:12:50|2710.3|2704.3|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|4
1635912790000|2021-11-03 04:13:10|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1635912810000|2021-11-03 04:13:30|2709.8|2703.8|2709.9|2703.9|2709.9|2703.9|2709.8|2703.8|2
1635912860000|2021-11-03 04:14:20|2710|2704|2710|2704|2710|2704|2710|2704|1
1635912910000|2021-11-03 04:15:10|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1635912950000|2021-11-03 04:15:50|2709.6|2703.6|2709.8|2703.8|2709.8|2703.8|2709.6|2703.6|2
1635913010000|2021-11-03 04:16:50|2709.9|2703.9|2710.1|2704.1|2710.4|2704.4|2709.9|2703.9|4
1635913020000|2021-11-03 04:17:00|2710|2704|2710|2704|2710|2704|2710|2704|1
1635913080000|2021-11-03 04:18:00|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1635913500000|2021-11-03 04:25:00|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1635913510000|2021-11-03 04:25:10|2709.6|2703.6|2709.8|2703.8|2709.8|2703.8|2709.6|2703.6|2
1635913650000|2021-11-03 04:27:30|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1635913670000|2021-11-03 04:27:50|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|3
1635913720000|2021-11-03 04:28:40|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1635913730000|2021-11-03 04:28:50|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1635913740000|2021-11-03 04:29:00|2710.9|2704.9|2711|2705|2711|2705|2710.9|2704.9|2
1635913750000|2021-11-03 04:29:10|2711.1|2705.1|2711|2705|2711.1|2705.1|2711|2705|2
1635913780000|2021-11-03 04:29:40|2710.9|2704.9|2711.6|2705.6|2711.6|2705.6|2710.9|2704.9|2
1635913860000|2021-11-03 04:31:00|2711.4|2705.4|2712.4|2706.4|2712.4|2706.4|2711.4|2705.4|2
1635913920000|2021-11-03 04:32:00|2711.9|2705.9|2712.3|2706.3|2712.3|2706.3|2711.9|2705.9|2
1635913970000|2021-11-03 04:32:50|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1635913980000|2021-11-03 04:33:00|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1635914070000|2021-11-03 04:34:30|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1635914080000|2021-11-03 04:34:40|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|2
1635914110000|2021-11-03 04:35:10|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1635914220000|2021-11-03 04:37:00|2711.6|2705.6|2710.6|2704.6|2711.6|2705.6|2710.6|2704.6|2
1635914370000|2021-11-03 04:39:30|2710.5|2704.5|2709.9|2703.9|2710.5|2704.5|2709.9|2703.9|2
1635914380000|2021-11-03 04:39:40|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1635914410000|2021-11-03 04:40:10|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1635914420000|2021-11-03 04:40:20|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1635914450000|2021-11-03 04:40:50|2709.6|2703.6|2710.1|2704.1|2710.1|2704.1|2709.6|2703.6|2
1635914550000|2021-11-03 04:42:30|2709.9|2703.9|2710|2704|2710|2704|2709.9|2703.9|2
1635914590000|2021-11-03 04:43:10|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2710.3|2704.3|2
1635914600000|2021-11-03 04:43:20|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1635914700000|2021-11-03 04:45:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|2
1635914740000|2021-11-03 04:45:40|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1635914780000|2021-11-03 04:46:20|2709.6|2703.6|2709.5|2703.5|2709.6|2703.6|2709.5|2703.5|2
1635914810000|2021-11-03 04:46:50|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1635914820000|2021-11-03 04:47:00|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.4|2703.4|2
1635914840000|2021-11-03 04:47:20|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1635914850000|2021-11-03 04:47:30|2710.6|2704.6|2711|2705|2711|2705|2710.6|2704.6|2
1635914950000|2021-11-03 04:49:10|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1635915000000|2021-11-03 04:50:00|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1635915010000|2021-11-03 04:50:10|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1635915070000|2021-11-03 04:51:10|2711|2705|2711|2705|2711|2705|2711|2705|1
1635915160000|2021-11-03 04:52:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1635915240000|2021-11-03 04:54:00|2710.8|2704.8|2711.1|2705.1|2711.1|2705.1|2710.8|2704.8|2
1635915260000|2021-11-03 04:54:20|2711.3|2705.3|2711.1|2705.1|2711.3|2705.3|2711.1|2705.1|2
1635915370000|2021-11-03 04:56:10|2711.3|2705.3|2711.6|2705.6|2711.6|2705.6|2711.3|2705.3|2
1635915420000|2021-11-03 04:57:00|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1635915550000|2021-11-03 04:59:10|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1635915600000|2021-11-03 05:00:00|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1635915620000|2021-11-03 05:00:20|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1635915630000|2021-11-03 05:00:30|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1635915710000|2021-11-03 05:01:50|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|4
1635915760000|2021-11-03 05:02:40|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1635915840000|2021-11-03 05:04:00|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1635915890000|2021-11-03 05:04:50|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1635916000000|2021-11-03 05:06:40|2711|2705|2711|2705|2711|2705|2711|2705|1
1635916060000|2021-11-03 05:07:40|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1635916080000|2021-11-03 05:08:00|2710.5|2704.5|2709.1|2703.1|2710.5|2704.5|2708.5|2702.5|4
1635916100000|2021-11-03 05:08:20|2708.9|2702.9|2708.1|2702.1|2708.9|2702.9|2708.1|2702.1|2
1635916150000|2021-11-03 05:09:10|2708|2702|2707.6|2701.6|2708|2702|2707.6|2701.6|2
1635916200000|2021-11-03 05:10:00|2707.4|2701.4|2705.9|2699.9|2707.4|2701.4|2705.9|2699.9|6
1635916240000|2021-11-03 05:10:40|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1635916250000|2021-11-03 05:10:50|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1635916260000|2021-11-03 05:11:00|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1635916270000|2021-11-03 05:11:10|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1635916320000|2021-11-03 05:12:00|2705.4|2699.4|2701.6|2695.6|2705.4|2699.4|2701.6|2695.6|3
1635916340000|2021-11-03 05:12:20|2700.8|2694.8|2700.9|2694.9|2700.9|2694.9|2700.8|2694.8|2
1635916440000|2021-11-03 05:14:00|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2701.1|2695.1|2
1635916490000|2021-11-03 05:14:50|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1635916600000|2021-11-03 05:16:40|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1635916660000|2021-11-03 05:17:40|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1635916730000|2021-11-03 05:18:50|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1635916770000|2021-11-03 05:19:30|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1635916990000|2021-11-03 05:23:10|2703.5|2697.5|2704.6|2698.6|2704.6|2698.6|2703.5|2697.5|2
1635917000000|2021-11-03 05:23:20|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1635917230000|2021-11-03 05:27:10|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1635917240000|2021-11-03 05:27:20|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1635917300000|2021-11-03 05:28:20|2704|2698|2704|2698|2704|2698|2704|2698|1
1635917310000|2021-11-03 05:28:30|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1635917330000|2021-11-03 05:28:50|2704.6|2698.6|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|3
1635917360000|2021-11-03 05:29:20|2704.9|2698.9|2705.5|2699.5|2705.8|2699.8|2704.9|2698.9|4
1635917370000|2021-11-03 05:29:30|2705.8|2699.8|2706.5|2700.5|2706.5|2700.5|2705.8|2699.8|4
1635917390000|2021-11-03 05:29:50|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1635917400000|2021-11-03 05:30:00|2706|2700|2708.9|2702.9|2709.1|2703.1|2705.1|2699.1|14
1635917410000|2021-11-03 05:30:10|2708.6|2702.6|2709.5|2703.5|2709.9|2703.9|2708.6|2702.6|11
1635917420000|2021-11-03 05:30:20|2709.8|2703.8|2711.4|2705.4|2711.4|2705.4|2709.8|2703.8|6
1635917430000|2021-11-03 05:30:30|2711.6|2705.6|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|2
1635917440000|2021-11-03 05:30:40|2711.4|2705.4|2711|2705|2711.4|2705.4|2710.6|2704.6|10
1635917450000|2021-11-03 05:30:50|2710.8|2704.8|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|8
1635917460000|2021-11-03 05:31:00|2710.6|2704.6|2711.4|2705.4|2711.6|2705.6|2710.5|2704.5|8
1635917470000|2021-11-03 05:31:10|2711.1|2705.1|2710.6|2704.6|2711.1|2705.1|2710.6|2704.6|6
1635917480000|2021-11-03 05:31:20|2710.9|2704.9|2710.1|2704.1|2711|2705|2709.4|2703.4|14
1635917490000|2021-11-03 05:31:30|2709.9|2703.9|2710.1|2704.1|2710.6|2704.6|2709.6|2703.6|9
1635917500000|2021-11-03 05:31:40|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.1|2703.1|4
1635917510000|2021-11-03 05:31:50|2709.1|2703.1|2710.1|2704.1|2710.4|2704.4|2709.1|2703.1|7
1635917520000|2021-11-03 05:32:00|2710.6|2704.6|2710.8|2704.8|2710.8|2704.8|2710.6|2704.6|2
1635917530000|2021-11-03 05:32:10|2710.6|2704.6|2711|2705|2711|2705|2710.1|2704.1|7
1635917540000|2021-11-03 05:32:20|2711.4|2705.4|2711.9|2705.9|2711.9|2705.9|2711.4|2705.4|3
1635917550000|2021-11-03 05:32:30|2711.6|2705.6|2710.8|2704.8|2711.6|2705.6|2710.1|2704.1|10
1635917560000|2021-11-03 05:32:40|2710.6|2704.6|2712.3|2706.3|2712.3|2706.3|2710.6|2704.6|13
1635917570000|2021-11-03 05:32:50|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.6|2705.6|5
1635917580000|2021-11-03 05:33:00|2712.1|2706.1|2711.9|2705.9|2712.9|2706.9|2711.8|2705.8|6
1635917590000|2021-11-03 05:33:10|2711.6|2705.6|2710.1|2704.1|2711.6|2705.6|2710.1|2704.1|7
1635917600000|2021-11-03 05:33:20|2709.6|2703.6|2709.6|2703.6|2710.5|2704.5|2709.1|2703.1|15
1635917610000|2021-11-03 05:33:30|2709.4|2703.4|2708.1|2702.1|2709.6|2703.6|2708.1|2702.1|10
1635917620000|2021-11-03 05:33:40|2708.4|2702.4|2708.6|2702.6|2709.1|2703.1|2708.4|2702.4|6
1635917630000|2021-11-03 05:33:50|2708.9|2702.9|2709.5|2703.5|2709.5|2703.5|2708.9|2702.9|4
1635917640000|2021-11-03 05:34:00|2709.8|2703.8|2711.5|2705.5|2711.5|2705.5|2709.8|2703.8|5
1635917650000|2021-11-03 05:34:10|2711.4|2705.4|2710.4|2704.4|2711.5|2705.5|2710.4|2704.4|9
1635917660000|2021-11-03 05:34:20|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2709.4|2703.4|5
1635917670000|2021-11-03 05:34:30|2710.1|2704.1|2710.1|2704.1|2710.6|2704.6|2709.6|2703.6|7
1635917680000|2021-11-03 05:34:40|2710.4|2704.4|2711.1|2705.1|2711.1|2705.1|2710.4|2704.4|4
1635917690000|2021-11-03 05:34:50|2711.3|2705.3|2710.9|2704.9|2711.6|2705.6|2710.9|2704.9|9
1635917700000|2021-11-03 05:35:00|2711.1|2705.1|2713.1|2707.1|2713.1|2707.1|2711.1|2705.1|7
1635917710000|2021-11-03 05:35:10|2713.4|2707.4|2714.4|2708.4|2714.5|2708.5|2713.4|2707.4|10
1635917720000|2021-11-03 05:35:20|2714.5|2708.5|2713.4|2707.4|2714.5|2708.5|2713.1|2707.1|14
1635917730000|2021-11-03 05:35:30|2713.6|2707.6|2714.9|2708.9|2714.9|2708.9|2713.6|2707.6|7
1635917740000|2021-11-03 05:35:40|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2714.1|2708.1|8
1635917750000|2021-11-03 05:35:50|2714.9|2708.9|2715.4|2709.4|2715.6|2709.6|2714.9|2708.9|6
1635917760000|2021-11-03 05:36:00|2714.9|2708.9|2712.6|2706.6|2714.9|2708.9|2712.6|2706.6|10
1635917770000|2021-11-03 05:36:10|2712.9|2706.9|2713.4|2707.4|2713.4|2707.4|2712.4|2706.4|11
1635917780000|2021-11-03 05:36:20|2713.1|2707.1|2714|2708|2714|2708|2713.1|2707.1|8
1635917790000|2021-11-03 05:36:30|2713.9|2707.9|2713.6|2707.6|2714.1|2708.1|2713.6|2707.6|9
1635917800000|2021-11-03 05:36:40|2713.9|2707.9|2715.4|2709.4|2715.4|2709.4|2713.9|2707.9|7
1635917810000|2021-11-03 05:36:50|2715.5|2709.5|2715.5|2709.5|2716.1|2710.1|2715.4|2709.4|10
1635917820000|2021-11-03 05:37:00|2715.4|2709.4|2713.6|2707.6|2715.4|2709.4|2713.6|2707.6|8
1635917830000|2021-11-03 05:37:10|2713.9|2707.9|2715.1|2709.1|2715.1|2709.1|2713.9|2707.9|10
1635917840000|2021-11-03 05:37:20|2715.3|2709.3|2714.9|2708.9|2715.3|2709.3|2714.9|2708.9|3
1635917850000|2021-11-03 05:37:30|2715|2709|2714.1|2708.1|2715|2709|2714.1|2708.1|4
1635917860000|2021-11-03 05:37:40|2713.9|2707.9|2712.6|2706.6|2714.1|2708.1|2712.6|2706.6|11
1635917870000|2021-11-03 05:37:50|2712.4|2706.4|2713.4|2707.4|2713.9|2707.9|2712.1|2706.1|11
1635917880000|2021-11-03 05:38:00|2713.5|2707.5|2713.6|2707.6|2714.1|2708.1|2713.5|2707.5|6
1635917890000|2021-11-03 05:38:10|2714.1|2708.1|2713.1|2707.1|2714.4|2708.4|2713.1|2707.1|10
1635917900000|2021-11-03 05:38:20|2712.9|2706.9|2713.1|2707.1|2714|2708|2712.9|2706.9|7
1635917910000|2021-11-03 05:38:30|2712.9|2706.9|2712.1|2706.1|2712.9|2706.9|2712.1|2706.1|4
1635917920000|2021-11-03 05:38:40|2711.9|2705.9|2711.6|2705.6|2712.1|2706.1|2711.1|2705.1|8
1635917930000|2021-11-03 05:38:50|2711.9|2705.9|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|4
1635917940000|2021-11-03 05:39:00|2711.9|2705.9|2713.1|2707.1|2713.4|2707.4|2711.9|2705.9|7
1635917950000|2021-11-03 05:39:10|2712.9|2706.9|2712.1|2706.1|2713|2707|2712.1|2706.1|7
1635917960000|2021-11-03 05:39:20|2712.4|2706.4|2712.6|2706.6|2713.1|2707.1|2712.4|2706.4|7
1635917970000|2021-11-03 05:39:30|2712.4|2706.4|2712.1|2706.1|2712.6|2706.6|2711.9|2705.9|8
1635917980000|2021-11-03 05:39:40|2711.9|2705.9|2711.6|2705.6|2712.1|2706.1|2711.1|2705.1|8
1635917990000|2021-11-03 05:39:50|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2710.6|2704.6|4
1635918000000|2021-11-03 05:40:00|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2710.4|2704.4|8
1635918010000|2021-11-03 05:40:10|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1635918020000|2021-11-03 05:40:20|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|4
1635918030000|2021-11-03 05:40:30|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|2
1635918040000|2021-11-03 05:40:40|2711.4|2705.4|2710.6|2704.6|2711.6|2705.6|2710.6|2704.6|8
1635918050000|2021-11-03 05:40:50|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.4|2704.4|4
1635918060000|2021-11-03 05:41:00|2710.1|2704.1|2709.9|2703.9|2710.4|2704.4|2709.9|2703.9|3
1635918070000|2021-11-03 05:41:10|2709.5|2703.5|2709.1|2703.1|2709.6|2703.6|2709.1|2703.1|3
1635918080000|2021-11-03 05:41:20|2708.9|2702.9|2709.4|2703.4|2709.6|2703.6|2708.9|2702.9|5
1635918090000|2021-11-03 05:41:30|2709.1|2703.1|2708.5|2702.5|2709.1|2703.1|2708.5|2702.5|3
1635918100000|2021-11-03 05:41:40|2708.1|2702.1|2708.4|2702.4|2708.6|2702.6|2708.1|2702.1|3
1635918110000|2021-11-03 05:41:50|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.1|2702.1|4
1635918120000|2021-11-03 05:42:00|2708.9|2702.9|2711.1|2705.1|2711.3|2705.3|2708.9|2702.9|8
1635918130000|2021-11-03 05:42:10|2711|2705|2710.6|2704.6|2711|2705|2710.4|2704.4|4
1635918140000|2021-11-03 05:42:20|2710.9|2704.9|2711.5|2705.5|2711.5|2705.5|2710.6|2704.6|5
1635918150000|2021-11-03 05:42:30|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.1|2705.1|4
1635918160000|2021-11-03 05:42:40|2711.4|2705.4|2711.1|2705.1|2711.6|2705.6|2711.1|2705.1|6
1635918170000|2021-11-03 05:42:50|2710.9|2704.9|2710.4|2704.4|2711.1|2705.1|2710.1|2704.1|7
1635918180000|2021-11-03 05:43:00|2710.6|2704.6|2711.1|2705.1|2711.6|2705.6|2710.6|2704.6|3
1635918190000|2021-11-03 05:43:10|2711.4|2705.4|2711.1|2705.1|2711.9|2705.9|2711.1|2705.1|6
1635918200000|2021-11-03 05:43:20|2710.9|2704.9|2710.1|2704.1|2710.9|2704.9|2710.1|2704.1|4
1635918210000|2021-11-03 05:43:30|2710.4|2704.4|2710.1|2704.1|2711.1|2705.1|2710.1|2704.1|10
1635918220000|2021-11-03 05:43:40|2710.4|2704.4|2710.5|2704.5|2711|2705|2710.1|2704.1|11
1635918230000|2021-11-03 05:43:50|2710.4|2704.4|2711|2705|2711|2705|2710.1|2704.1|4
1635918240000|2021-11-03 05:44:00|2710.9|2704.9|2710.6|2704.6|2711.1|2705.1|2710.1|2704.1|12
1635918250000|2021-11-03 05:44:10|2710.1|2704.1|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|9
1635918260000|2021-11-03 05:44:20|2710.4|2704.4|2711.1|2705.1|2711.1|2705.1|2710.1|2704.1|6
1635918270000|2021-11-03 05:44:30|2711.3|2705.3|2711|2705|2711.6|2705.6|2710.6|2704.6|8
1635918280000|2021-11-03 05:44:40|2710.9|2704.9|2710.4|2704.4|2710.9|2704.9|2709.9|2703.9|11
1635918290000|2021-11-03 05:44:50|2710.6|2704.6|2711.6|2705.6|2712.1|2706.1|2710.6|2704.6|8
1635918300000|2021-11-03 05:45:00|2711.4|2705.4|2712.1|2706.1|2712.1|2706.1|2710.6|2704.6|7
1635918310000|2021-11-03 05:45:10|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.4|2705.4|10
1635918320000|2021-11-03 05:45:20|2712.4|2706.4|2712.6|2706.6|2712.9|2706.9|2712.1|2706.1|7
1635918330000|2021-11-03 05:45:30|2712.4|2706.4|2711.1|2705.1|2712.4|2706.4|2710.9|2704.9|11
1635918340000|2021-11-03 05:45:40|2711.4|2705.4|2712.1|2706.1|2712.1|2706.1|2711.4|2705.4|7
1635918350000|2021-11-03 05:45:50|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2711.4|2705.4|9
1635918360000|2021-11-03 05:46:00|2712.4|2706.4|2713.4|2707.4|2713.6|2707.6|2712.4|2706.4|13
1635918370000|2021-11-03 05:46:10|2713.1|2707.1|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|3
1635918380000|2021-11-03 05:46:20|2713.3|2707.3|2712.1|2706.1|2713.3|2707.3|2712.1|2706.1|6
1635918390000|2021-11-03 05:46:30|2712.4|2706.4|2713.1|2707.1|2713.4|2707.4|2712.4|2706.4|8
1635918400000|2021-11-03 05:46:40|2713.4|2707.4|2712.9|2706.9|2713.4|2707.4|2712.1|2706.1|8
1635918410000|2021-11-03 05:46:50|2712.6|2706.6|2712.1|2706.1|2712.6|2706.6|2712.1|2706.1|5
1635918420000|2021-11-03 05:47:00|2711.9|2705.9|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|5
1635918430000|2021-11-03 05:47:10|2711.9|2705.9|2710.6|2704.6|2711.9|2705.9|2710.6|2704.6|7
1635918440000|2021-11-03 05:47:20|2710.4|2704.4|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|3
1635918450000|2021-11-03 05:47:30|2709.9|2703.9|2710.4|2704.4|2710.4|2704.4|2709.9|2703.9|5
1635918460000|2021-11-03 05:47:40|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1635918470000|2021-11-03 05:47:50|2709.9|2703.9|2709.1|2703.1|2709.9|2703.9|2708.9|2702.9|11
1635918480000|2021-11-03 05:48:00|2708.9|2702.9|2709.3|2703.3|2709.4|2703.4|2708.9|2702.9|7
1635918490000|2021-11-03 05:48:10|2709.4|2703.4|2709.1|2703.1|2710.1|2704.1|2709.1|2703.1|9
1635918500000|2021-11-03 05:48:20|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2708.6|2702.6|6
1635918510000|2021-11-03 05:48:30|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.6|2702.6|7
1635918520000|2021-11-03 05:48:40|2709.1|2703.1|2708.6|2702.6|2709.4|2703.4|2708.6|2702.6|7
1635918530000|2021-11-03 05:48:50|2708.9|2702.9|2708.5|2702.5|2708.9|2702.9|2707.9|2701.9|8
1635918540000|2021-11-03 05:49:00|2709|2703|2708.3|2702.3|2709|2703|2708.1|2702.1|5
1635918550000|2021-11-03 05:49:10|2708.4|2702.4|2708|2702|2708.4|2702.4|2708|2702|2
1635918560000|2021-11-03 05:49:20|2707.9|2701.9|2707.4|2701.4|2707.9|2701.9|2707.1|2701.1|3
1635918570000|2021-11-03 05:49:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|3
1635918580000|2021-11-03 05:49:40|2707.9|2701.9|2709|2703|2709|2703|2707.9|2701.9|9
1635918590000|2021-11-03 05:49:50|2708.9|2702.9|2707.6|2701.6|2708.9|2702.9|2707.6|2701.6|6
1635918600000|2021-11-03 05:50:00|2707.4|2701.4|2708.4|2702.4|2708.9|2702.9|2707.4|2701.4|8
1635918610000|2021-11-03 05:50:10|2708.1|2702.1|2709.4|2703.4|2709.4|2703.4|2707.9|2701.9|6
1635918620000|2021-11-03 05:50:20|2709.6|2703.6|2710.1|2704.1|2710.1|2704.1|2708.9|2702.9|11
1635918630000|2021-11-03 05:50:30|2710.4|2704.4|2709.6|2703.6|2710.4|2704.4|2709.6|2703.6|6
1635918640000|2021-11-03 05:50:40|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2709.9|2703.9|4
1635918650000|2021-11-03 05:50:50|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|4
1635918660000|2021-11-03 05:51:00|2709.8|2703.8|2709.1|2703.1|2709.8|2703.8|2709.1|2703.1|6
1635918670000|2021-11-03 05:51:10|2708.9|2702.9|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|3
1635918680000|2021-11-03 05:51:20|2709.1|2703.1|2709.6|2703.6|2709.9|2703.9|2709.1|2703.1|9
1635918690000|2021-11-03 05:51:30|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.1|2703.1|9
1635918700000|2021-11-03 05:51:40|2709.6|2703.6|2709.1|2703.1|2709.6|2703.6|2709.1|2703.1|6
1635918710000|2021-11-03 05:51:50|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.1|2702.1|8
1635918720000|2021-11-03 05:52:00|2708.9|2702.9|2708.5|2702.5|2708.9|2702.9|2707.9|2701.9|7
1635918730000|2021-11-03 05:52:10|2708.6|2702.6|2710|2704|2710|2704|2708.6|2702.6|5
1635918740000|2021-11-03 05:52:20|2709.9|2703.9|2709|2703|2709.9|2703.9|2709|2703|5
1635918750000|2021-11-03 05:52:30|2709.3|2703.3|2709|2703|2709.8|2703.8|2709|2703|5
1635918770000|2021-11-03 05:52:50|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635918780000|2021-11-03 05:53:00|2709.4|2703.4|2709.3|2703.3|2709.8|2703.8|2709|2703|6
1635918790000|2021-11-03 05:53:10|2709.4|2703.4|2710.1|2704.1|2710.5|2704.5|2709.4|2703.4|6
1635918800000|2021-11-03 05:53:20|2710.3|2704.3|2710.4|2704.4|2710.5|2704.5|2710.1|2704.1|5
1635918810000|2021-11-03 05:53:30|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1635918820000|2021-11-03 05:53:40|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|3
1635918830000|2021-11-03 05:53:50|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|2
1635918840000|2021-11-03 05:54:00|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1635918850000|2021-11-03 05:54:10|2710.9|2704.9|2710.9|2704.9|2711.3|2705.3|2710.8|2704.8|7
1635918860000|2021-11-03 05:54:20|2710.8|2704.8|2711|2705|2711.3|2705.3|2710.8|2704.8|6
1635918870000|2021-11-03 05:54:30|2711.1|2705.1|2712.1|2706.1|2712.1|2706.1|2711|2705|9
1635918880000|2021-11-03 05:54:40|2712.4|2706.4|2712.4|2706.4|2712.9|2706.9|2712.1|2706.1|7
1635918890000|2021-11-03 05:54:50|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|3
1635918900000|2021-11-03 05:55:00|2711.9|2705.9|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|4
1635918910000|2021-11-03 05:55:10|2711.9|2705.9|2711.9|2705.9|2712.1|2706.1|2711.6|2705.6|5
1635918920000|2021-11-03 05:55:20|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2711.9|2705.9|4
1635918930000|2021-11-03 05:55:30|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|2
1635918940000|2021-11-03 05:55:40|2712.1|2706.1|2712.4|2706.4|2712.6|2706.6|2712.1|2706.1|4
1635918960000|2021-11-03 05:56:00|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1635918970000|2021-11-03 05:56:10|2711.9|2705.9|2712.6|2706.6|2712.6|2706.6|2711.9|2705.9|4
1635918980000|2021-11-03 05:56:20|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.1|2706.1|5
1635918990000|2021-11-03 05:56:30|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|3
1635919010000|2021-11-03 05:56:50|2712.4|2706.4|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|3
1635919020000|2021-11-03 05:57:00|2712.1|2706.1|2712.1|2706.1|2712.4|2706.4|2711.6|2705.6|7
1635919030000|2021-11-03 05:57:10|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1635919040000|2021-11-03 05:57:20|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1635919050000|2021-11-03 05:57:30|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1635919060000|2021-11-03 05:57:40|2713.5|2707.5|2713.1|2707.1|2713.6|2707.6|2713.1|2707.1|4
1635919070000|2021-11-03 05:57:50|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2713.4|2707.4|2
1635919080000|2021-11-03 05:58:00|2713.9|2707.9|2713.1|2707.1|2714|2708|2712.6|2706.6|12
1635919090000|2021-11-03 05:58:10|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2712.6|2706.6|2
1635919100000|2021-11-03 05:58:20|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1635919110000|2021-11-03 05:58:30|2712.5|2706.5|2712.6|2706.6|2712.6|2706.6|2712.1|2706.1|5
1635919120000|2021-11-03 05:58:40|2712.4|2706.4|2713|2707|2713|2707|2712.4|2706.4|6
1635919130000|2021-11-03 05:58:50|2712.9|2706.9|2713.5|2707.5|2713.5|2707.5|2712.6|2706.6|7
1635919140000|2021-11-03 05:59:00|2713.6|2707.6|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|9
1635919150000|2021-11-03 05:59:10|2713.9|2707.9|2714|2708|2714|2708|2713.6|2707.6|4
1635919160000|2021-11-03 05:59:20|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|4
1635919170000|2021-11-03 05:59:30|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2714.1|2708.1|5
1635919180000|2021-11-03 05:59:40|2714.6|2708.6|2715|2709|2715|2709|2714.1|2708.1|6
1635919190000|2021-11-03 05:59:50|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1635919200000|2021-11-03 06:00:00|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1635919210000|2021-11-03 06:00:10|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|5
1635919220000|2021-11-03 06:00:20|2715.4|2709.4|2715.9|2709.9|2715.9|2709.9|2715.4|2709.4|4
1635919230000|2021-11-03 06:00:30|2716.3|2710.3|2716|2710|2716.3|2710.3|2715.6|2709.6|5
1635919240000|2021-11-03 06:00:40|2715.6|2709.6|2716|2710|2716.3|2710.3|2715.6|2709.6|5
1635919250000|2021-11-03 06:00:50|2716.3|2710.3|2716.9|2710.9|2716.9|2710.9|2716.3|2710.3|3
1635919260000|2021-11-03 06:01:00|2717.1|2711.1|2718.6|2712.6|2719|2713|2717.1|2711.1|11
1635919270000|2021-11-03 06:01:10|2718.9|2712.9|2719.8|2713.8|2719.9|2713.9|2718.9|2712.9|8
1635919280000|2021-11-03 06:01:20|2719.9|2713.9|2719.9|2713.9|2720.6|2714.6|2719.9|2713.9|9
1635919290000|2021-11-03 06:01:30|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1635919300000|2021-11-03 06:01:40|2719.4|2713.4|2718.4|2712.4|2719.4|2713.4|2717.9|2711.9|9
1635919310000|2021-11-03 06:01:50|2718.1|2712.1|2716.8|2710.8|2718.1|2712.1|2716.8|2710.8|7
1635919320000|2021-11-03 06:02:00|2717|2711|2717.5|2711.5|2717.6|2711.6|2717|2711|8
1635919330000|2021-11-03 06:02:10|2717.8|2711.8|2718.6|2712.6|2718.9|2712.9|2717.8|2711.8|8
1635919340000|2021-11-03 06:02:20|2718.9|2712.9|2719.6|2713.6|2719.6|2713.6|2718.9|2712.9|3
1635919350000|2021-11-03 06:02:30|2719.8|2713.8|2719.4|2713.4|2719.8|2713.8|2718.6|2712.6|10
1635919360000|2021-11-03 06:02:40|2719.1|2713.1|2719.1|2713.1|2719.6|2713.6|2718.9|2712.9|9
1635919370000|2021-11-03 06:02:50|2718.9|2712.9|2718.1|2712.1|2718.9|2712.9|2717.6|2711.6|10
1635919380000|2021-11-03 06:03:00|2718.4|2712.4|2718.9|2712.9|2718.9|2712.9|2718.4|2712.4|5
1635919390000|2021-11-03 06:03:10|2718.6|2712.6|2719.9|2713.9|2719.9|2713.9|2718.6|2712.6|12
1635919400000|2021-11-03 06:03:20|2719.6|2713.6|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|8
1635919410000|2021-11-03 06:03:30|2720.3|2714.3|2719.9|2713.9|2720.3|2714.3|2719.6|2713.6|7
1635919420000|2021-11-03 06:03:40|2720.1|2714.1|2720.5|2714.5|2720.5|2714.5|2719.9|2713.9|9
1635919430000|2021-11-03 06:03:50|2720.8|2714.8|2720.6|2714.6|2720.8|2714.8|2720.6|2714.6|2
1635919440000|2021-11-03 06:04:00|2720.9|2714.9|2719.6|2713.6|2721|2715|2719.6|2713.6|12
1635919450000|2021-11-03 06:04:10|2719.9|2713.9|2719.6|2713.6|2720.1|2714.1|2719.1|2713.1|7
1635919460000|2021-11-03 06:04:20|2719.1|2713.1|2719.1|2713.1|2719.6|2713.6|2718.9|2712.9|9
1635919470000|2021-11-03 06:04:30|2718.9|2712.9|2719.1|2713.1|2719.1|2713.1|2718.9|2712.9|2
1635919480000|2021-11-03 06:04:40|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718|2712|7
1635919500000|2021-11-03 06:05:00|2718.9|2712.9|2718.6|2712.6|2719.1|2713.1|2718.4|2712.4|5
1635919510000|2021-11-03 06:05:10|2718.4|2712.4|2716.6|2710.6|2718.4|2712.4|2716.6|2710.6|10
1635919520000|2021-11-03 06:05:20|2716.1|2710.1|2716.5|2710.5|2716.5|2710.5|2715.9|2709.9|7
1635919530000|2021-11-03 06:05:30|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2715.9|2709.9|5
1635919540000|2021-11-03 06:05:40|2716.6|2710.6|2717.1|2711.1|2717.1|2711.1|2715.9|2709.9|10
1635919550000|2021-11-03 06:05:50|2717.4|2711.4|2717.1|2711.1|2717.8|2711.8|2717.1|2711.1|9
1635919560000|2021-11-03 06:06:00|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1635919570000|2021-11-03 06:06:10|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|4
1635919580000|2021-11-03 06:06:20|2716.4|2710.4|2715.4|2709.4|2716.4|2710.4|2715.4|2709.4|4
1635919590000|2021-11-03 06:06:30|2715.6|2709.6|2716.1|2710.1|2716.1|2710.1|2715.6|2709.6|8
1635919600000|2021-11-03 06:06:40|2716.4|2710.4|2716.5|2710.5|2716.5|2710.5|2716.1|2710.1|4
1635919610000|2021-11-03 06:06:50|2716.4|2710.4|2716.1|2710.1|2716.4|2710.4|2716.1|2710.1|4
1635919620000|2021-11-03 06:07:00|2715.9|2709.9|2716.1|2710.1|2716.1|2710.1|2715.9|2709.9|2
1635919630000|2021-11-03 06:07:10|2715.9|2709.9|2716.1|2710.1|2716.1|2710.1|2715.9|2709.9|2
1635919640000|2021-11-03 06:07:20|2716.4|2710.4|2716.1|2710.1|2716.4|2710.4|2716.1|2710.1|2
1635919670000|2021-11-03 06:07:50|2715.9|2709.9|2715.1|2709.1|2715.9|2709.9|2715.1|2709.1|4
1635919680000|2021-11-03 06:08:00|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1635919690000|2021-11-03 06:08:10|2715|2709|2715.9|2709.9|2716.1|2710.1|2714.9|2708.9|12
1635919700000|2021-11-03 06:08:20|2715.6|2709.6|2716.1|2710.1|2716.1|2710.1|2715.6|2709.6|5
1635919710000|2021-11-03 06:08:30|2716.3|2710.3|2717.6|2711.6|2717.6|2711.6|2716.3|2710.3|5
1635919720000|2021-11-03 06:08:40|2717.9|2711.9|2717.6|2711.6|2718.5|2712.5|2717.6|2711.6|9
1635919730000|2021-11-03 06:08:50|2717.9|2711.9|2718.1|2712.1|2718.5|2712.5|2717.9|2711.9|6
1635919740000|2021-11-03 06:09:00|2717.9|2711.9|2718.4|2712.4|2718.4|2712.4|2717.6|2711.6|8
1635919750000|2021-11-03 06:09:10|2718.1|2712.1|2717.6|2711.6|2718.1|2712.1|2717.6|2711.6|5
1635919760000|2021-11-03 06:09:20|2717.8|2711.8|2718.6|2712.6|2719.1|2713.1|2717.8|2711.8|8
1635919770000|2021-11-03 06:09:30|2718.4|2712.4|2718.4|2712.4|2718.6|2712.6|2718.1|2712.1|6
1635919780000|2021-11-03 06:09:40|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1635919790000|2021-11-03 06:09:50|2718.4|2712.4|2717.6|2711.6|2718.4|2712.4|2716.9|2710.9|9
1635919800000|2021-11-03 06:10:00|2717.1|2711.1|2717.1|2711.1|2717.9|2711.9|2716.6|2710.6|13
1635919810000|2021-11-03 06:10:10|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2716.9|2710.9|6
1635919820000|2021-11-03 06:10:20|2717.1|2711.1|2716.6|2710.6|2717.1|2711.1|2716.6|2710.6|3
1635919830000|2021-11-03 06:10:30|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1635919840000|2021-11-03 06:10:40|2716.3|2710.3|2715.4|2709.4|2716.3|2710.3|2715.4|2709.4|3
1635919850000|2021-11-03 06:10:50|2715.1|2709.1|2716.1|2710.1|2716.6|2710.6|2715.1|2709.1|6
1635919860000|2021-11-03 06:11:00|2716.4|2710.4|2716.9|2710.9|2716.9|2710.9|2716.1|2710.1|8
1635919870000|2021-11-03 06:11:10|2716.8|2710.8|2717.1|2711.1|2717.1|2711.1|2716.1|2710.1|8
1635919890000|2021-11-03 06:11:30|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1635919910000|2021-11-03 06:11:50|2716.9|2710.9|2717.5|2711.5|2717.5|2711.5|2716.9|2710.9|6
1635919920000|2021-11-03 06:12:00|2717.6|2711.6|2718.1|2712.1|2718.9|2712.9|2717.6|2711.6|10
1635919930000|2021-11-03 06:12:10|2718.4|2712.4|2718.6|2712.6|2719|2713|2718.4|2712.4|8
1635919940000|2021-11-03 06:12:20|2718.9|2712.9|2718.6|2712.6|2719.1|2713.1|2718.4|2712.4|5
1635919950000|2021-11-03 06:12:30|2718.4|2712.4|2718.1|2712.1|2718.6|2712.6|2718.1|2712.1|5
1635919960000|2021-11-03 06:12:40|2718.4|2712.4|2717.6|2711.6|2718.6|2712.6|2717.1|2711.1|8
1635919970000|2021-11-03 06:12:50|2717.4|2711.4|2716.6|2710.6|2717.4|2711.4|2716.6|2710.6|4
1635919980000|2021-11-03 06:13:00|2716.9|2710.9|2716.6|2710.6|2717.1|2711.1|2716.6|2710.6|4
1635920000000|2021-11-03 06:13:20|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1635920010000|2021-11-03 06:13:30|2716.3|2710.3|2716.1|2710.1|2716.6|2710.6|2715.6|2709.6|6
1635920020000|2021-11-03 06:13:40|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|3
1635920030000|2021-11-03 06:13:50|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.1|2710.1|3
1635920040000|2021-11-03 06:14:00|2716.9|2710.9|2717.6|2711.6|2717.6|2711.6|2716.9|2710.9|4
1635920050000|2021-11-03 06:14:10|2717.1|2711.1|2717.6|2711.6|2717.6|2711.6|2717.1|2711.1|3
1635920070000|2021-11-03 06:14:30|2717.9|2711.9|2718.1|2712.1|2718.1|2712.1|2717.6|2711.6|5
1635920080000|2021-11-03 06:14:40|2718.4|2712.4|2719.5|2713.5|2719.6|2713.6|2718.4|2712.4|12
1635920090000|2021-11-03 06:14:50|2719.1|2713.1|2718.1|2712.1|2719.4|2713.4|2717.9|2711.9|13
1635920100000|2021-11-03 06:15:00|2717.9|2711.9|2719.9|2713.9|2720.6|2714.6|2717.9|2711.9|17
1635920110000|2021-11-03 06:15:10|2720|2714|2720.3|2714.3|2720.6|2714.6|2719.6|2713.6|9
1635920120000|2021-11-03 06:15:20|2720|2714|2720.9|2714.9|2720.9|2714.9|2719.6|2713.6|11
1635920130000|2021-11-03 06:15:30|2720.6|2714.6|2721|2715|2721.4|2715.4|2720.1|2714.1|10
1635920140000|2021-11-03 06:15:40|2721.1|2715.1|2721.1|2715.1|2721.4|2715.4|2721|2715|5
1635920150000|2021-11-03 06:15:50|2721|2715|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|8
1635920160000|2021-11-03 06:16:00|2721|2715|2720.9|2714.9|2721|2715|2720.9|2714.9|2
1635920170000|2021-11-03 06:16:10|2720.6|2714.6|2720.5|2714.5|2720.6|2714.6|2719.9|2713.9|15
1635920180000|2021-11-03 06:16:20|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2719.6|2713.6|9
1635920190000|2021-11-03 06:16:30|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1635920200000|2021-11-03 06:16:40|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635920210000|2021-11-03 06:16:50|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1635920220000|2021-11-03 06:17:00|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1635920230000|2021-11-03 06:17:10|2720.5|2714.5|2720.4|2714.4|2720.5|2714.5|2720.1|2714.1|3
1635920250000|2021-11-03 06:17:30|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1635920260000|2021-11-03 06:17:40|2720.1|2714.1|2718.9|2712.9|2720.1|2714.1|2718.6|2712.6|4
1635920270000|2021-11-03 06:17:50|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|2
1635920290000|2021-11-03 06:18:10|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1635920300000|2021-11-03 06:18:20|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1635920310000|2021-11-03 06:18:30|2719|2713|2718.9|2712.9|2719|2713|2718.9|2712.9|2
1635920330000|2021-11-03 06:18:50|2718.6|2712.6|2719.1|2713.1|2719.1|2713.1|2718.4|2712.4|5
1635920350000|2021-11-03 06:19:10|2719.4|2713.4|2719.3|2713.3|2720.1|2714.1|2719.3|2713.3|7
1635920400000|2021-11-03 06:20:00|2719|2713|2719.1|2713.1|2719.1|2713.1|2719|2713|2
1635920410000|2021-11-03 06:20:10|2719|2713|2718.9|2712.9|2719|2713|2718.6|2712.6|4
1635920420000|2021-11-03 06:20:20|2718.8|2712.8|2718.9|2712.9|2719.1|2713.1|2718.4|2712.4|8
1635920440000|2021-11-03 06:20:40|2718.8|2712.8|2719|2713|2719.6|2713.6|2718.8|2712.8|3
1635920450000|2021-11-03 06:20:50|2718.8|2712.8|2718.1|2712.1|2718.8|2712.8|2718.1|2712.1|4
1635920460000|2021-11-03 06:21:00|2719.1|2713.1|2718.6|2712.6|2719.1|2713.1|2718.6|2712.6|6
1635920470000|2021-11-03 06:21:10|2718.4|2712.4|2717.6|2711.6|2718.4|2712.4|2717.1|2711.1|8
1635920480000|2021-11-03 06:21:20|2717.4|2711.4|2718.4|2712.4|2718.6|2712.6|2716.6|2710.6|11
1635920490000|2021-11-03 06:21:30|2718.6|2712.6|2719.1|2713.1|2719.1|2713.1|2716.9|2710.9|10
1635920500000|2021-11-03 06:21:40|2719|2713|2719.5|2713.5|2719.6|2713.6|2719|2713|4
1635920510000|2021-11-03 06:21:50|2720.1|2714.1|2719.4|2713.4|2720.1|2714.1|2718.9|2712.9|7
1635920520000|2021-11-03 06:22:00|2719.6|2713.6|2720.6|2714.6|2721.1|2715.1|2719.6|2713.6|7
1635920530000|2021-11-03 06:22:10|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.6|2714.6|4
1635920540000|2021-11-03 06:22:20|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1635920550000|2021-11-03 06:22:30|2721.4|2715.4|2722.4|2716.4|2722.4|2716.4|2721.4|2715.4|6
1635920570000|2021-11-03 06:22:50|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1635920580000|2021-11-03 06:23:00|2723|2717|2723.1|2717.1|2723.4|2717.4|2723|2717|5
1635920590000|2021-11-03 06:23:10|2722.9|2716.9|2722.1|2716.1|2722.9|2716.9|2721.9|2715.9|5
1635920600000|2021-11-03 06:23:20|2722.4|2716.4|2721.9|2715.9|2722.4|2716.4|2721.4|2715.4|7
1635920610000|2021-11-03 06:23:30|2722.1|2716.1|2722.1|2716.1|2722.4|2716.4|2721.6|2715.6|9
1635920620000|2021-11-03 06:23:40|2722.4|2716.4|2721.9|2715.9|2722.4|2716.4|2721.6|2715.6|5
1635920630000|2021-11-03 06:23:50|2721.6|2715.6|2722.4|2716.4|2722.4|2716.4|2721.6|2715.6|4
1635920640000|2021-11-03 06:24:00|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2721.8|2715.8|6
1635920650000|2021-11-03 06:24:10|2722.4|2716.4|2721.6|2715.6|2722.4|2716.4|2721.6|2715.6|5
1635920660000|2021-11-03 06:24:20|2721.4|2715.4|2721.9|2715.9|2721.9|2715.9|2721.4|2715.4|4
1635920680000|2021-11-03 06:24:40|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1635920700000|2021-11-03 06:25:00|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1635920710000|2021-11-03 06:25:10|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1635920720000|2021-11-03 06:25:20|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|3
1635920730000|2021-11-03 06:25:30|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|2
1635920740000|2021-11-03 06:25:40|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.6|2715.6|4
1635920750000|2021-11-03 06:25:50|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1635920760000|2021-11-03 06:26:00|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|4
1635920770000|2021-11-03 06:26:10|2722.1|2716.1|2722.3|2716.3|2722.3|2716.3|2722.1|2716.1|2
1635920780000|2021-11-03 06:26:20|2722.1|2716.1|2722.3|2716.3|2722.3|2716.3|2722.1|2716.1|2
1635920790000|2021-11-03 06:26:30|2722.5|2716.5|2722.4|2716.4|2722.5|2716.5|2722.4|2716.4|2
1635920830000|2021-11-03 06:27:10|2722.1|2716.1|2721.1|2715.1|2722.1|2716.1|2720.9|2714.9|9
1635920840000|2021-11-03 06:27:20|2721.4|2715.4|2720.9|2714.9|2721.4|2715.4|2720.9|2714.9|3
1635920850000|2021-11-03 06:27:30|2721.1|2715.1|2720.9|2714.9|2721.4|2715.4|2720.9|2714.9|3
1635920860000|2021-11-03 06:27:40|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|5
1635920870000|2021-11-03 06:27:50|2721.1|2715.1|2720.9|2714.9|2721.3|2715.3|2720.9|2714.9|4
1635920880000|2021-11-03 06:28:00|2720.6|2714.6|2721.1|2715.1|2721.1|2715.1|2720.6|2714.6|5
1635920890000|2021-11-03 06:28:10|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|4
1635920900000|2021-11-03 06:28:20|2720.9|2714.9|2720.4|2714.4|2720.9|2714.9|2720.1|2714.1|4
1635920910000|2021-11-03 06:28:30|2720.6|2714.6|2721.3|2715.3|2721.3|2715.3|2720.4|2714.4|5
1635920920000|2021-11-03 06:28:40|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.4|2715.4|5
1635920930000|2021-11-03 06:28:50|2721.6|2715.6|2721.5|2715.5|2721.6|2715.6|2721.4|2715.4|8
1635920940000|2021-11-03 06:29:00|2721.8|2715.8|2722.3|2716.3|2723.1|2717.1|2721.8|2715.8|6
1635920950000|2021-11-03 06:29:10|2722.5|2716.5|2722.6|2716.6|2722.6|2716.6|2722.5|2716.5|2
1635920960000|2021-11-03 06:29:20|2722.9|2716.9|2722.8|2716.8|2722.9|2716.9|2722.8|2716.8|2
1635920970000|2021-11-03 06:29:30|2723|2717|2723.1|2717.1|2723.1|2717.1|2722.9|2716.9|3
1635920990000|2021-11-03 06:29:50|2723|2717|2722.8|2716.8|2723|2717|2722.6|2716.6|3
1635921000000|2021-11-03 06:30:00|2722.6|2716.6|2723.1|2717.1|2723.1|2717.1|2722.6|2716.6|10
1635921010000|2021-11-03 06:30:10|2722.9|2716.9|2723|2717|2723.1|2717.1|2722.9|2716.9|3
1635921020000|2021-11-03 06:30:20|2723.1|2717.1|2723.5|2717.5|2723.5|2717.5|2723.1|2717.1|2
1635921040000|2021-11-03 06:30:40|2723.6|2717.6|2724.4|2718.4|2724.4|2718.4|2723.5|2717.5|6
1635921060000|2021-11-03 06:31:00|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|4
1635921070000|2021-11-03 06:31:10|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|2
1635921080000|2021-11-03 06:31:20|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.1|2718.1|6
1635921090000|2021-11-03 06:31:30|2724.1|2718.1|2724|2718|2724.6|2718.6|2724|2718|14
1635921100000|2021-11-03 06:31:40|2723.8|2717.8|2723.4|2717.4|2723.8|2717.8|2723.1|2717.1|3
1635921110000|2021-11-03 06:31:50|2723.3|2717.3|2723.6|2717.6|2723.6|2717.6|2722.4|2716.4|8
1635921120000|2021-11-03 06:32:00|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2723.3|2717.3|15
1635921130000|2021-11-03 06:32:10|2724.1|2718.1|2724.6|2718.6|2724.6|2718.6|2724|2718|9
1635921140000|2021-11-03 06:32:20|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2723.8|2717.8|9
1635921150000|2021-11-03 06:32:30|2724.1|2718.1|2723.8|2717.8|2724.1|2718.1|2723.8|2717.8|3
1635921160000|2021-11-03 06:32:40|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1635921170000|2021-11-03 06:32:50|2723.4|2717.4|2723.8|2717.8|2723.8|2717.8|2723.4|2717.4|3
1635921180000|2021-11-03 06:33:00|2724|2718|2723.8|2717.8|2724.1|2718.1|2723.8|2717.8|4
1635921190000|2021-11-03 06:33:10|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.8|2717.8|3
1635921200000|2021-11-03 06:33:20|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1635921210000|2021-11-03 06:33:30|2724.6|2718.6|2724.8|2718.8|2725|2719|2724.5|2718.5|6
1635921220000|2021-11-03 06:33:40|2724.6|2718.6|2724.8|2718.8|2724.9|2718.9|2724.6|2718.6|6
1635921230000|2021-11-03 06:33:50|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1635921240000|2021-11-03 06:34:00|2724.5|2718.5|2724.1|2718.1|2724.5|2718.5|2724.1|2718.1|3
1635921250000|2021-11-03 06:34:10|2723.9|2717.9|2724.1|2718.1|2724.4|2718.4|2723.9|2717.9|9
1635921260000|2021-11-03 06:34:20|2724.4|2718.4|2724.9|2718.9|2725.1|2719.1|2724.4|2718.4|8
1635921270000|2021-11-03 06:34:30|2725.1|2719.1|2725|2719|2725.1|2719.1|2724.8|2718.8|3
1635921280000|2021-11-03 06:34:40|2725.1|2719.1|2725.8|2719.8|2725.9|2719.9|2724.8|2718.8|17
1635921290000|2021-11-03 06:34:50|2725.6|2719.6|2725.6|2719.6|2725.9|2719.9|2725.1|2719.1|9
1635921300000|2021-11-03 06:35:00|2725.4|2719.4|2726.3|2720.3|2726.5|2720.5|2725.4|2719.4|14
1635921310000|2021-11-03 06:35:10|2726.6|2720.6|2726.5|2720.5|2726.8|2720.8|2726.3|2720.3|14
1635921320000|2021-11-03 06:35:20|2726.3|2720.3|2727.8|2721.8|2727.8|2721.8|2726.3|2720.3|15
1635921330000|2021-11-03 06:35:30|2727.4|2721.4|2727.4|2721.4|2727.9|2721.9|2726.9|2720.9|14
1635921340000|2021-11-03 06:35:40|2727.9|2721.9|2728.6|2722.6|2728.6|2722.6|2727.4|2721.4|19
1635921350000|2021-11-03 06:35:50|2728.4|2722.4|2728.6|2722.6|2728.9|2722.9|2728.4|2722.4|4
1635921360000|2021-11-03 06:36:00|2728.9|2722.9|2729.3|2723.3|2729.6|2723.6|2728.9|2722.9|7
1635921370000|2021-11-03 06:36:10|2729.4|2723.4|2729.5|2723.5|2729.6|2723.6|2729.1|2723.1|9
1635921380000|2021-11-03 06:36:20|2729.6|2723.6|2729.4|2723.4|2730.6|2724.6|2728.9|2722.9|15
1635921390000|2021-11-03 06:36:30|2729.6|2723.6|2730.1|2724.1|2730.1|2724.1|2729|2723|14
1635921400000|2021-11-03 06:36:40|2730|2724|2730.4|2724.4|2730.6|2724.6|2730|2724|6
1635921410000|2021-11-03 06:36:50|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1635921420000|2021-11-03 06:37:00|2730.4|2724.4|2730.6|2724.6|2730.6|2724.6|2730.3|2724.3|6
1635921430000|2021-11-03 06:37:10|2730.4|2724.4|2730.1|2724.1|2730.4|2724.4|2730.1|2724.1|2
1635921440000|2021-11-03 06:37:20|2729.9|2723.9|2728.1|2722.1|2729.9|2723.9|2727.9|2721.9|11
1635921450000|2021-11-03 06:37:30|2728.4|2722.4|2728.6|2722.6|2728.6|2722.6|2728.1|2722.1|7
1635921460000|2021-11-03 06:37:40|2728.4|2722.4|2728.4|2722.4|2728.6|2722.6|2727.9|2721.9|11
1635921470000|2021-11-03 06:37:50|2728.6|2722.6|2729.1|2723.1|2729.1|2723.1|2728.6|2722.6|7
1635921480000|2021-11-03 06:38:00|2729.3|2723.3|2729.4|2723.4|2729.4|2723.4|2729.3|2723.3|2
1635921490000|2021-11-03 06:38:10|2729.1|2723.1|2729.1|2723.1|2729.9|2723.9|2728.9|2722.9|14
1635921500000|2021-11-03 06:38:20|2728.9|2722.9|2727.6|2721.6|2729.1|2723.1|2727.6|2721.6|18
1635921510000|2021-11-03 06:38:30|2727.5|2721.5|2726.6|2720.6|2727.5|2721.5|2726.6|2720.6|9
1635921520000|2021-11-03 06:38:40|2726.1|2720.1|2725.5|2719.5|2726.1|2720.1|2725.3|2719.3|7
1635921530000|2021-11-03 06:38:50|2725.6|2719.6|2724.9|2718.9|2725.6|2719.6|2724.9|2718.9|4
1635921540000|2021-11-03 06:39:00|2725.1|2719.1|2726.1|2720.1|2726.9|2720.9|2725.1|2719.1|10
1635921550000|2021-11-03 06:39:10|2725.9|2719.9|2726.9|2720.9|2726.9|2720.9|2725.6|2719.6|6
1635921560000|2021-11-03 06:39:20|2726.6|2720.6|2726.9|2720.9|2727.6|2721.6|2726.4|2720.4|9
1635921570000|2021-11-03 06:39:30|2727.1|2721.1|2727.3|2721.3|2727.4|2721.4|2726.6|2720.6|6
1635921580000|2021-11-03 06:39:40|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|2
1635921590000|2021-11-03 06:39:50|2727.9|2721.9|2729.6|2723.6|2729.8|2723.8|2727.9|2721.9|5
1635921600000|2021-11-03 06:40:00|2729.8|2723.8|2730.1|2724.1|2730.5|2724.5|2729.1|2723.1|13
1635921610000|2021-11-03 06:40:10|2730.5|2724.5|2730.4|2724.4|2730.5|2724.5|2729.1|2723.1|32
1635921620000|2021-11-03 06:40:20|2730.1|2724.1|2731.9|2725.9|2731.9|2725.9|2729.5|2723.5|21
1635921630000|2021-11-03 06:40:30|2732.1|2726.1|2732.3|2726.3|2732.3|2726.3|2731.9|2725.9|3
1635921640000|2021-11-03 06:40:40|2731.9|2725.9|2732.1|2726.1|2732.4|2726.4|2731.6|2725.6|13
1635921650000|2021-11-03 06:40:50|2731.9|2725.9|2732.4|2726.4|2732.4|2726.4|2731.9|2725.9|9
1635921660000|2021-11-03 06:41:00|2732.6|2726.6|2734.4|2728.4|2734.6|2728.6|2732.4|2726.4|16
1635921670000|2021-11-03 06:41:10|2734.5|2728.5|2733.6|2727.6|2734.9|2728.9|2733.1|2727.1|15
1635921680000|2021-11-03 06:41:20|2733.4|2727.4|2734.5|2728.5|2734.5|2728.5|2733.1|2727.1|10
1635921690000|2021-11-03 06:41:30|2734.6|2728.6|2735.9|2729.9|2736.4|2730.4|2734.3|2728.3|20
1635921700000|2021-11-03 06:41:40|2736.6|2730.6|2737.4|2731.4|2737.9|2731.9|2735.9|2729.9|22
1635921710000|2021-11-03 06:41:50|2737.1|2731.1|2739.1|2733.1|2739.4|2733.4|2737.1|2731.1|9
1635921720000|2021-11-03 06:42:00|2739.4|2733.4|2737.9|2731.9|2739.6|2733.6|2737.9|2731.9|11
1635921730000|2021-11-03 06:42:10|2737.6|2731.6|2738.1|2732.1|2738.1|2732.1|2737.6|2731.6|3
1635921740000|2021-11-03 06:42:20|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|1
1635921750000|2021-11-03 06:42:30|2739.5|2733.5|2738.6|2732.6|2739.5|2733.5|2738.6|2732.6|6
1635921760000|2021-11-03 06:42:40|2738.9|2732.9|2738.8|2732.8|2739.1|2733.1|2738.8|2732.8|4
1635921770000|2021-11-03 06:42:50|2738.6|2732.6|2737.6|2731.6|2739.4|2733.4|2737.6|2731.6|11
1635921780000|2021-11-03 06:43:00|2737.4|2731.4|2735.1|2729.1|2737.4|2731.4|2735.1|2729.1|8
1635921790000|2021-11-03 06:43:10|2735.4|2729.4|2736.6|2730.6|2736.6|2730.6|2735.4|2729.4|5
1635921800000|2021-11-03 06:43:20|2736.4|2730.4|2735.9|2729.9|2736.4|2730.4|2735.9|2729.9|3
1635921810000|2021-11-03 06:43:30|2736.1|2730.1|2736.9|2730.9|2736.9|2730.9|2736.1|2730.1|3
1635921820000|2021-11-03 06:43:40|2737.4|2731.4|2737.1|2731.1|2737.4|2731.4|2737.1|2731.1|2
1635921830000|2021-11-03 06:43:50|2737.4|2731.4|2737.9|2731.9|2738.1|2732.1|2737.4|2731.4|5
1635921840000|2021-11-03 06:44:00|2738.8|2732.8|2738.5|2732.5|2739.1|2733.1|2738.5|2732.5|8
1635921850000|2021-11-03 06:44:10|2738.8|2732.8|2739.4|2733.4|2739.9|2733.9|2738.4|2732.4|14
1635921860000|2021-11-03 06:44:20|2739.1|2733.1|2736.1|2730.1|2739.1|2733.1|2735.9|2729.9|8
1635921870000|2021-11-03 06:44:30|2736.4|2730.4|2735.9|2729.9|2736.4|2730.4|2735.9|2729.9|3
1635921880000|2021-11-03 06:44:40|2735.6|2729.6|2735.6|2729.6|2735.8|2729.8|2735|2729|9
1635921890000|2021-11-03 06:44:50|2736.1|2730.1|2736.6|2730.6|2736.6|2730.6|2735.6|2729.6|7
1635921900000|2021-11-03 06:45:00|2736.8|2730.8|2736.9|2730.9|2736.9|2730.9|2736.6|2730.6|6
1635921910000|2021-11-03 06:45:10|2736.6|2730.6|2736.1|2730.1|2736.6|2730.6|2736.1|2730.1|3
1635921920000|2021-11-03 06:45:20|2735.9|2729.9|2734.4|2728.4|2735.9|2729.9|2734.4|2728.4|6
1635921930000|2021-11-03 06:45:30|2734.6|2728.6|2733.8|2727.8|2734.9|2728.9|2733.8|2727.8|7
1635921940000|2021-11-03 06:45:40|2733.6|2727.6|2732.4|2726.4|2733.6|2727.6|2732.4|2726.4|5
1635921950000|2021-11-03 06:45:50|2732.1|2726.1|2731.9|2725.9|2732.4|2726.4|2731.8|2725.8|6
1635921960000|2021-11-03 06:46:00|2731.6|2725.6|2731.4|2725.4|2731.6|2725.6|2731.4|2725.4|2
1635921980000|2021-11-03 06:46:20|2731.1|2725.1|2729.6|2723.6|2731.1|2725.1|2729.4|2723.4|13
1635921990000|2021-11-03 06:46:30|2729.4|2723.4|2729|2723|2729.6|2723.6|2728.6|2722.6|8
1635922010000|2021-11-03 06:46:50|2728.8|2722.8|2730.6|2724.6|2730.9|2724.9|2728.8|2722.8|12
1635922020000|2021-11-03 06:47:00|2730.9|2724.9|2732.4|2726.4|2732.4|2726.4|2730.9|2724.9|7
1635922030000|2021-11-03 06:47:10|2732.1|2726.1|2732.4|2726.4|2732.6|2726.6|2731.1|2725.1|10
1635922040000|2021-11-03 06:47:20|2732.6|2726.6|2734.1|2728.1|2734.1|2728.1|2732.6|2726.6|6
1635922050000|2021-11-03 06:47:30|2733.9|2727.9|2733.9|2727.9|2734.1|2728.1|2733.6|2727.6|5
1635922060000|2021-11-03 06:47:40|2734.1|2728.1|2731.9|2725.9|2734.1|2728.1|2731.6|2725.6|8
1635922070000|2021-11-03 06:47:50|2732.1|2726.1|2730.8|2724.8|2732.6|2726.6|2730.8|2724.8|10
1635922080000|2021-11-03 06:48:00|2730.6|2724.6|2729.1|2723.1|2730.9|2724.9|2729.1|2723.1|13
1635922090000|2021-11-03 06:48:10|2729.4|2723.4|2729.1|2723.1|2729.4|2723.4|2729.1|2723.1|8
1635922100000|2021-11-03 06:48:20|2728.9|2722.9|2728.9|2722.9|2729.1|2723.1|2728.9|2722.9|3
1635922110000|2021-11-03 06:48:30|2729.1|2723.1|2728.9|2722.9|2729.6|2723.6|2728.9|2722.9|8
1635922120000|2021-11-03 06:48:40|2729.1|2723.1|2728.9|2722.9|2729.4|2723.4|2728.1|2722.1|7
1635922130000|2021-11-03 06:48:50|2729.1|2723.1|2729.4|2723.4|2729.4|2723.4|2728.9|2722.9|4
1635922140000|2021-11-03 06:49:00|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2727.9|2721.9|7
1635922150000|2021-11-03 06:49:10|2728.6|2722.6|2729.6|2723.6|2729.9|2723.9|2728.6|2722.6|8
1635922160000|2021-11-03 06:49:20|2729.4|2723.4|2729.1|2723.1|2729.4|2723.4|2728.9|2722.9|4
1635922170000|2021-11-03 06:49:30|2728.9|2722.9|2728.6|2722.6|2728.9|2722.9|2728.1|2722.1|15
1635922180000|2021-11-03 06:49:40|2728.9|2722.9|2729.6|2723.6|2730.1|2724.1|2728.9|2722.9|12
1635922190000|2021-11-03 06:49:50|2729.9|2723.9|2730.6|2724.6|2731.1|2725.1|2729.9|2723.9|8
1635922200000|2021-11-03 06:50:00|2730.4|2724.4|2731.1|2725.1|2731.1|2725.1|2730.4|2724.4|4
1635922210000|2021-11-03 06:50:10|2730.9|2724.9|2730.8|2724.8|2731.6|2725.6|2730.5|2724.5|9
1635922220000|2021-11-03 06:50:20|2730.6|2724.6|2730.9|2724.9|2731.6|2725.6|2730.4|2724.4|15
1635922230000|2021-11-03 06:50:30|2731.6|2725.6|2730.9|2724.9|2731.6|2725.6|2730.6|2724.6|8
1635922240000|2021-11-03 06:50:40|2730.6|2724.6|2730.6|2724.6|2731.1|2725.1|2730.6|2724.6|7
1635922250000|2021-11-03 06:50:50|2730.9|2724.9|2731.1|2725.1|2731.8|2725.8|2730.6|2724.6|9
1635922260000|2021-11-03 06:51:00|2730.9|2724.9|2731.1|2725.1|2731.1|2725.1|2730.4|2724.4|6
1635922270000|2021-11-03 06:51:10|2731.4|2725.4|2731.9|2725.9|2732.1|2726.1|2731.4|2725.4|8
1635922280000|2021-11-03 06:51:20|2731.6|2725.6|2730.6|2724.6|2731.6|2725.6|2730.6|2724.6|4
1635922290000|2021-11-03 06:51:30|2730.4|2724.4|2730.1|2724.1|2730.4|2724.4|2729.6|2723.6|4
1635922300000|2021-11-03 06:51:40|2729.9|2723.9|2728.6|2722.6|2729.9|2723.9|2728.6|2722.6|6
1635922310000|2021-11-03 06:51:50|2728.4|2722.4|2727.9|2721.9|2728.4|2722.4|2727.9|2721.9|7
1635922320000|2021-11-03 06:52:00|2728.1|2722.1|2728.9|2722.9|2729.1|2723.1|2728.1|2722.1|5
1635922330000|2021-11-03 06:52:10|2729.1|2723.1|2728.6|2722.6|2729.1|2723.1|2728.6|2722.6|7
1635922340000|2021-11-03 06:52:20|2728.4|2722.4|2728.6|2722.6|2728.6|2722.6|2728.1|2722.1|14
1635922350000|2021-11-03 06:52:30|2728.9|2722.9|2728.4|2722.4|2729.1|2723.1|2728.1|2722.1|7
1635922360000|2021-11-03 06:52:40|2728.6|2722.6|2730.4|2724.4|2730.4|2724.4|2728.4|2722.4|8
1635922370000|2021-11-03 06:52:50|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2729.6|2723.6|9
1635922380000|2021-11-03 06:53:00|2730.4|2724.4|2731.9|2725.9|2731.9|2725.9|2730.4|2724.4|13
1635922390000|2021-11-03 06:53:10|2732.1|2726.1|2732.4|2726.4|2732.6|2726.6|2731.4|2725.4|11
1635922400000|2021-11-03 06:53:20|2732.1|2726.1|2731.9|2725.9|2733.1|2727.1|2731.6|2725.6|10
1635922410000|2021-11-03 06:53:30|2731.6|2725.6|2731.6|2725.6|2731.9|2725.9|2731.4|2725.4|7
1635922420000|2021-11-03 06:53:40|2731.9|2725.9|2732.6|2726.6|2732.6|2726.6|2731.1|2725.1|6
1635922430000|2021-11-03 06:53:50|2732.9|2726.9|2731.1|2725.1|2732.9|2726.9|2731.1|2725.1|9
1635922440000|2021-11-03 06:54:00|2731|2725|2729.6|2723.6|2731|2725|2729.4|2723.4|9
1635922450000|2021-11-03 06:54:10|2729.4|2723.4|2729.1|2723.1|2729.4|2723.4|2728.9|2722.9|4
1635922460000|2021-11-03 06:54:20|2728.6|2722.6|2728.1|2722.1|2728.6|2722.6|2728.1|2722.1|12
1635922470000|2021-11-03 06:54:30|2728|2722|2728.6|2722.6|2728.6|2722.6|2727.9|2721.9|5
1635922480000|2021-11-03 06:54:40|2728.9|2722.9|2728.6|2722.6|2729.1|2723.1|2728.4|2722.4|10
1635922490000|2021-11-03 06:54:50|2728.9|2722.9|2728.6|2722.6|2728.9|2722.9|2727.9|2721.9|13
1635922500000|2021-11-03 06:55:00|2728.9|2722.9|2730.4|2724.4|2730.4|2724.4|2728.9|2722.9|11
1635922510000|2021-11-03 06:55:10|2730.5|2724.5|2729.9|2723.9|2730.5|2724.5|2729.9|2723.9|4
1635922520000|2021-11-03 06:55:20|2729.6|2723.6|2729.6|2723.6|2729.9|2723.9|2729.4|2723.4|5
1635922530000|2021-11-03 06:55:30|2729.9|2723.9|2729.4|2723.4|2729.9|2723.9|2729.1|2723.1|6
1635922540000|2021-11-03 06:55:40|2729.6|2723.6|2730.3|2724.3|2730.9|2724.9|2729.6|2723.6|10
1635922550000|2021-11-03 06:55:50|2730.1|2724.1|2729.6|2723.6|2730.1|2724.1|2728.6|2722.6|9
1635922560000|2021-11-03 06:56:00|2729.4|2723.4|2731|2725|2731|2725|2729.1|2723.1|11
1635922570000|2021-11-03 06:56:10|2731.1|2725.1|2730.9|2724.9|2731.3|2725.3|2730.6|2724.6|12
1635922580000|2021-11-03 06:56:20|2730.8|2724.8|2729.6|2723.6|2730.9|2724.9|2729.6|2723.6|9
1635922590000|2021-11-03 06:56:30|2729.4|2723.4|2729.1|2723.1|2729.6|2723.6|2729.1|2723.1|6
1635922600000|2021-11-03 06:56:40|2729.4|2723.4|2729.9|2723.9|2730.1|2724.1|2729.1|2723.1|9
1635922610000|2021-11-03 06:56:50|2730.1|2724.1|2730.1|2724.1|2730.6|2724.6|2729.6|2723.6|11
1635922620000|2021-11-03 06:57:00|2730.4|2724.4|2729.6|2723.6|2730.5|2724.5|2729.4|2723.4|8
1635922630000|2021-11-03 06:57:10|2729.4|2723.4|2729.9|2723.9|2730.4|2724.4|2729.4|2723.4|7
1635922640000|2021-11-03 06:57:20|2730.1|2724.1|2731.6|2725.6|2731.6|2725.6|2730.1|2724.1|8
1635922650000|2021-11-03 06:57:30|2732.4|2726.4|2731.9|2725.9|2732.4|2726.4|2731.6|2725.6|5
1635922660000|2021-11-03 06:57:40|2732.1|2726.1|2732.8|2726.8|2732.8|2726.8|2732.1|2726.1|4
1635922670000|2021-11-03 06:57:50|2733.6|2727.6|2733.4|2727.4|2733.9|2727.9|2733.1|2727.1|5
1635922680000|2021-11-03 06:58:00|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|1
1635922690000|2021-11-03 06:58:10|2733.9|2727.9|2733.9|2727.9|2734.4|2728.4|2733.9|2727.9|4
1635922700000|2021-11-03 06:58:20|2733.6|2727.6|2734.3|2728.3|2734.3|2728.3|2733.6|2727.6|6
1635922710000|2021-11-03 06:58:30|2734.1|2728.1|2734.1|2728.1|2734.1|2728.1|2733.9|2727.9|3
1635922720000|2021-11-03 06:58:40|2734.4|2728.4|2734.4|2728.4|2734.6|2728.6|2734.4|2728.4|5
1635922730000|2021-11-03 06:58:50|2734.1|2728.1|2732.9|2726.9|2734.6|2728.6|2732.9|2726.9|7
1635922740000|2021-11-03 06:59:00|2732.8|2726.8|2732.6|2726.6|2732.8|2726.8|2732.6|2726.6|2
1635922750000|2021-11-03 06:59:10|2732.1|2726.1|2732.4|2726.4|2732.4|2726.4|2731.6|2725.6|6
1635922760000|2021-11-03 06:59:20|2731.6|2725.6|2731.4|2725.4|2731.6|2725.6|2730.9|2724.9|6
1635922770000|2021-11-03 06:59:30|2731.6|2725.6|2731.9|2725.9|2732.4|2726.4|2731.1|2725.1|9
1635922780000|2021-11-03 06:59:40|2732.1|2726.1|2732.4|2726.4|2732.4|2726.4|2732.1|2726.1|5
1635922790000|2021-11-03 06:59:50|2732.6|2726.6|2732.9|2726.9|2733.4|2727.4|2732.3|2726.3|14
1635922800000|2021-11-03 07:00:00|2732.6|2726.6|2731.1|2725.1|2732.6|2726.6|2731.1|2725.1|7
1635922810000|2021-11-03 07:00:10|2730.9|2724.9|2731.4|2725.4|2731.6|2725.6|2730.9|2724.9|3
1635922820000|2021-11-03 07:00:20|2731.3|2725.3|2731.1|2725.1|2731.3|2725.3|2731.1|2725.1|4
1635922830000|2021-11-03 07:00:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635922860000|2021-11-03 07:01:00|2731.1|2725.1|2730.6|2724.6|2731.1|2725.1|2730.6|2724.6|2
1635922900000|2021-11-03 07:01:40|2730.8|2724.8|2730.6|2724.6|2730.8|2724.8|2730.6|2724.6|2
1635922910000|2021-11-03 07:01:50|2730.4|2724.4|2730.3|2724.3|2730.4|2724.4|2730.3|2724.3|2
1635922930000|2021-11-03 07:02:10|2730.8|2724.8|2731.1|2725.1|2731.1|2725.1|2730.8|2724.8|3
1635922950000|2021-11-03 07:02:30|2731.4|2725.4|2731.6|2725.6|2731.6|2725.6|2731.4|2725.4|2
1635922960000|2021-11-03 07:02:40|2731.4|2725.4|2730.9|2724.9|2731.4|2725.4|2730.9|2724.9|2
1635922970000|2021-11-03 07:02:50|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1635922980000|2021-11-03 07:03:00|2730.4|2724.4|2730.5|2724.5|2730.5|2724.5|2730.4|2724.4|2
1635923000000|2021-11-03 07:03:20|2730.4|2724.4|2730.1|2724.1|2730.4|2724.4|2730.1|2724.1|2
1635923010000|2021-11-03 07:03:30|2730|2724|2730|2724|2730|2724|2729.9|2723.9|3
1635923020000|2021-11-03 07:03:40|2730.3|2724.3|2730.1|2724.1|2730.3|2724.3|2730.1|2724.1|2
1635923040000|2021-11-03 07:04:00|2729.9|2723.9|2729.6|2723.6|2729.9|2723.9|2729.4|2723.4|4
1635923060000|2021-11-03 07:04:20|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|1
1635923080000|2021-11-03 07:04:40|2729.6|2723.6|2729.4|2723.4|2729.6|2723.6|2729.1|2723.1|3
1635923090000|2021-11-03 07:04:50|2729.1|2723.1|2727.1|2721.1|2729.1|2723.1|2727.1|2721.1|4
1635923100000|2021-11-03 07:05:00|2726.1|2720.1|2725.8|2719.8|2726.1|2720.1|2725.8|2719.8|2
1635923110000|2021-11-03 07:05:10|2725.9|2719.9|2725.6|2719.6|2726.1|2720.1|2725.6|2719.6|3
1635923130000|2021-11-03 07:05:30|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1635923140000|2021-11-03 07:05:40|2725.5|2719.5|2725.3|2719.3|2725.5|2719.5|2725.3|2719.3|2
1635923160000|2021-11-03 07:06:00|2725.9|2719.9|2726.6|2720.6|2726.6|2720.6|2725.9|2719.9|2
1635923170000|2021-11-03 07:06:10|2726.8|2720.8|2728.1|2722.1|2728.1|2722.1|2726.8|2720.8|5
1635923190000|2021-11-03 07:06:30|2728.6|2722.6|2729|2723|2729|2723|2728.6|2722.6|2
1635923220000|2021-11-03 07:07:00|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1635923230000|2021-11-03 07:07:10|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1635923270000|2021-11-03 07:07:50|2729.1|2723.1|2727.8|2721.8|2729.1|2723.1|2727.8|2721.8|2
1635923290000|2021-11-03 07:08:10|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635923350000|2021-11-03 07:09:10|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1635923420000|2021-11-03 07:10:20|2727|2721|2725.6|2719.6|2727|2721|2725.5|2719.5|5
1635923430000|2021-11-03 07:10:30|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1635923470000|2021-11-03 07:11:10|2725.6|2719.6|2725.1|2719.1|2725.6|2719.6|2725.1|2719.1|2
1635923490000|2021-11-03 07:11:30|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1635923500000|2021-11-03 07:11:40|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1635923520000|2021-11-03 07:12:00|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1635923550000|2021-11-03 07:12:30|2724.9|2718.9|2724.1|2718.1|2724.9|2718.9|2724.1|2718.1|2
1635923700000|2021-11-03 07:15:00|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1635923710000|2021-11-03 07:15:10|2723.9|2717.9|2722.6|2716.6|2723.9|2717.9|2722.4|2716.4|7
1635923730000|2021-11-03 07:15:30|2722.4|2716.4|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|3
1635924080000|2021-11-03 07:21:20|2722.5|2716.5|2723.6|2717.6|2723.6|2717.6|2722.5|2716.5|2
1635924090000|2021-11-03 07:21:30|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1635924100000|2021-11-03 07:21:40|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1635924120000|2021-11-03 07:22:00|2723|2717|2722.9|2716.9|2723|2717|2722.9|2716.9|2
1635924180000|2021-11-03 07:23:00|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|2
1635924250000|2021-11-03 07:24:10|2723|2717|2723|2717|2723|2717|2723|2717|1
1635924260000|2021-11-03 07:24:20|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1635924290000|2021-11-03 07:24:50|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1635924310000|2021-11-03 07:25:10|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1635924320000|2021-11-03 07:25:20|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1635924340000|2021-11-03 07:25:40|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1635924360000|2021-11-03 07:26:00|2722.4|2716.4|2721.6|2715.6|2722.4|2716.4|2721.6|2715.6|2
1635924470000|2021-11-03 07:27:50|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1635924530000|2021-11-03 07:28:50|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1635924580000|2021-11-03 07:29:40|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1635924600000|2021-11-03 07:30:00|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2719.5|2713.5|9
1635924610000|2021-11-03 07:30:10|2720.9|2714.9|2720.4|2714.4|2720.9|2714.9|2720.4|2714.4|2
1635924630000|2021-11-03 07:30:30|2720|2714|2719.9|2713.9|2720|2714|2719.9|2713.9|2
1635924740000|2021-11-03 07:32:20|2719.5|2713.5|2718|2712|2719.5|2713.5|2718|2712|4
1635924750000|2021-11-03 07:32:30|2717.8|2711.8|2717.1|2711.1|2717.8|2711.8|2717.1|2711.1|3
1635924780000|2021-11-03 07:33:00|2716.9|2710.9|2715.9|2709.9|2717.1|2711.1|2715.9|2709.9|4
1635924790000|2021-11-03 07:33:10|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1635924800000|2021-11-03 07:33:20|2716.1|2710.1|2717.1|2711.1|2717.1|2711.1|2716.1|2710.1|3
1635924810000|2021-11-03 07:33:30|2716.9|2710.9|2716.6|2710.6|2717|2711|2716.6|2710.6|4
1635924820000|2021-11-03 07:33:40|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1635924830000|2021-11-03 07:33:50|2716.3|2710.3|2716.1|2710.1|2716.3|2710.3|2716.1|2710.1|2
1635924860000|2021-11-03 07:34:20|2716.3|2710.3|2716.6|2710.6|2716.6|2710.6|2716.3|2710.3|2
1635924890000|2021-11-03 07:34:50|2716.8|2710.8|2717.4|2711.4|2717.4|2711.4|2716.8|2710.8|3
1635924900000|2021-11-03 07:35:00|2717.1|2711.1|2717|2711|2717.1|2711.1|2717|2711|2
1635924910000|2021-11-03 07:35:10|2717.1|2711.1|2717.6|2711.6|2717.6|2711.6|2717.1|2711.1|3
1635924930000|2021-11-03 07:35:30|2717.9|2711.9|2717.4|2711.4|2717.9|2711.9|2717.4|2711.4|2
1635924960000|2021-11-03 07:36:00|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1635924970000|2021-11-03 07:36:10|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1635924990000|2021-11-03 07:36:30|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1635925000000|2021-11-03 07:36:40|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1635925020000|2021-11-03 07:37:00|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1635925040000|2021-11-03 07:37:20|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1635925060000|2021-11-03 07:37:40|2715.8|2709.8|2716.9|2710.9|2716.9|2710.9|2715.8|2709.8|5
1635925100000|2021-11-03 07:38:20|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635925110000|2021-11-03 07:38:30|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1635925120000|2021-11-03 07:38:40|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1635925160000|2021-11-03 07:39:20|2717.5|2711.5|2717.4|2711.4|2717.5|2711.5|2717.4|2711.4|2
1635925220000|2021-11-03 07:40:20|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1635925230000|2021-11-03 07:40:30|2717.6|2711.6|2717.4|2711.4|2717.6|2711.6|2717.4|2711.4|2
1635925240000|2021-11-03 07:40:40|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1635925270000|2021-11-03 07:41:10|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1635925280000|2021-11-03 07:41:20|2716.9|2710.9|2717.1|2711.1|2717.1|2711.1|2716.6|2710.6|4
1635925290000|2021-11-03 07:41:30|2716.9|2710.9|2717.1|2711.1|2717.1|2711.1|2716.9|2710.9|2
1635925320000|2021-11-03 07:42:00|2716.9|2710.9|2717.1|2711.1|2717.1|2711.1|2716.9|2710.9|2
1635925330000|2021-11-03 07:42:10|2718.6|2712.6|2717.4|2711.4|2718.6|2712.6|2717.4|2711.4|3
1635925340000|2021-11-03 07:42:20|2717.1|2711.1|2718.1|2712.1|2718.1|2712.1|2717|2711|7
1635925350000|2021-11-03 07:42:30|2717.9|2711.9|2718.4|2712.4|2718.4|2712.4|2717.9|2711.9|2
1635925360000|2021-11-03 07:42:40|2718.1|2712.1|2717.9|2711.9|2718.1|2712.1|2717.9|2711.9|2
1635925370000|2021-11-03 07:42:50|2718.4|2712.4|2718.6|2712.6|2718.6|2712.6|2718.4|2712.4|2
1635925380000|2021-11-03 07:43:00|2718.9|2712.9|2719.6|2713.6|2719.6|2713.6|2718.9|2712.9|3
1635925390000|2021-11-03 07:43:10|2719.9|2713.9|2719.6|2713.6|2719.9|2713.9|2719.6|2713.6|2
1635925420000|2021-11-03 07:43:40|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1635925430000|2021-11-03 07:43:50|2719.5|2713.5|2719.6|2713.6|2719.6|2713.6|2719.5|2713.5|2
1635925440000|2021-11-03 07:44:00|2720|2714|2720.4|2714.4|2720.4|2714.4|2720|2714|2
1635925450000|2021-11-03 07:44:10|2720.6|2714.6|2721.4|2715.4|2721.6|2715.6|2720.6|2714.6|3
1635925460000|2021-11-03 07:44:20|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1635925500000|2021-11-03 07:45:00|2722.9|2716.9|2722.1|2716.1|2722.9|2716.9|2722.1|2716.1|2
1635925510000|2021-11-03 07:45:10|2721.9|2715.9|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|2
1635925520000|2021-11-03 07:45:20|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1635925530000|2021-11-03 07:45:30|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1635925570000|2021-11-03 07:46:10|2722.4|2716.4|2721.6|2715.6|2722.4|2716.4|2721.6|2715.6|2
1635925580000|2021-11-03 07:46:20|2722.1|2716.1|2722.9|2716.9|2722.9|2716.9|2722.1|2716.1|2
1635925640000|2021-11-03 07:47:20|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1635925940000|2021-11-03 07:52:20|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1635925950000|2021-11-03 07:52:30|2722.6|2716.6|2721.6|2715.6|2722.6|2716.6|2721.4|2715.4|4
1635925970000|2021-11-03 07:52:50|2721.8|2715.8|2722|2716|2722.4|2716.4|2721.8|2715.8|6
1635926000000|2021-11-03 07:53:20|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1635926010000|2021-11-03 07:53:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1635926030000|2021-11-03 07:53:50|2722.6|2716.6|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|4
1635926040000|2021-11-03 07:54:00|2722.9|2716.9|2723.4|2717.4|2723.4|2717.4|2722.9|2716.9|3
1635926050000|2021-11-03 07:54:10|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1635926060000|2021-11-03 07:54:20|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1635926070000|2021-11-03 07:54:30|2724.4|2718.4|2724|2718|2724.4|2718.4|2724|2718|2
1635926100000|2021-11-03 07:55:00|2723.8|2717.8|2722.5|2716.5|2723.8|2717.8|2722.4|2716.4|4
1635926110000|2021-11-03 07:55:10|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|2
1635926130000|2021-11-03 07:55:30|2722.8|2716.8|2722|2716|2722.8|2716.8|2722|2716|2
1635926140000|2021-11-03 07:55:40|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|2
1635926170000|2021-11-03 07:56:10|2723|2717|2723|2717|2723|2717|2723|2717|1
1635926180000|2021-11-03 07:56:20|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1635926220000|2021-11-03 07:57:00|2722.3|2716.3|2722|2716|2722.3|2716.3|2722|2716|2
1635926230000|2021-11-03 07:57:10|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|2
1635926270000|2021-11-03 07:57:50|2721.3|2715.3|2720.8|2714.8|2721.3|2715.3|2720.3|2714.3|3
1635926300000|2021-11-03 07:58:20|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1635926310000|2021-11-03 07:58:30|2720|2714|2719.8|2713.8|2720|2714|2719.8|2713.8|2
1635926320000|2021-11-03 07:58:40|2720.3|2714.3|2721|2715|2721|2715|2720.3|2714.3|3
1635926340000|2021-11-03 07:59:00|2721.8|2715.8|2721|2715|2721.8|2715.8|2721|2715|2
1635926350000|2021-11-03 07:59:10|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|4
1635926360000|2021-11-03 07:59:20|2720|2714|2720|2714|2720|2714|2719.5|2713.5|5
1635926380000|2021-11-03 07:59:40|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1635926390000|2021-11-03 07:59:50|2719|2713|2718.3|2712.3|2719|2713|2718.3|2712.3|2
1635926400000|2021-11-03 08:00:00|2718|2712|2719|2713|2719.5|2713.5|2717.5|2711.5|13
1635926410000|2021-11-03 08:00:10|2718.8|2712.8|2718.3|2712.3|2718.8|2712.8|2718.3|2712.3|2
1635926420000|2021-11-03 08:00:20|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1635926430000|2021-11-03 08:00:30|2718|2712|2718.8|2712.8|2719.3|2713.3|2718|2712|6
1635926440000|2021-11-03 08:00:40|2719|2713|2718.8|2712.8|2719.5|2713.5|2718.8|2712.8|3
1635926450000|2021-11-03 08:00:50|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|3
1635926460000|2021-11-03 08:01:00|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|2
1635926470000|2021-11-03 08:01:10|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.5|2711.5|4
1635926480000|2021-11-03 08:01:20|2717.5|2711.5|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|3
1635926490000|2021-11-03 08:01:30|2717.3|2711.3|2718|2712|2718.5|2712.5|2717.3|2711.3|7
1635926500000|2021-11-03 08:01:40|2717.8|2711.8|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|4
1635926510000|2021-11-03 08:01:50|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1635926520000|2021-11-03 08:02:00|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1635926530000|2021-11-03 08:02:10|2718|2712|2718.8|2712.8|2718.8|2712.8|2718|2712|4
1635926540000|2021-11-03 08:02:20|2718.5|2712.5|2718.3|2712.3|2718.8|2712.8|2718|2712|8
1635926550000|2021-11-03 08:02:30|2718|2712|2718|2712|2718|2712|2718|2712|1
1635926560000|2021-11-03 08:02:40|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1635926570000|2021-11-03 08:02:50|2718|2712|2717.3|2711.3|2718|2712|2717.3|2711.3|3
1635926590000|2021-11-03 08:03:10|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1635926600000|2021-11-03 08:03:20|2717|2711|2717.5|2711.5|2717.5|2711.5|2717|2711|3
1635926610000|2021-11-03 08:03:30|2717.3|2711.3|2717|2711|2717.5|2711.5|2717|2711|4
1635926620000|2021-11-03 08:03:40|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1635926630000|2021-11-03 08:03:50|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1635926640000|2021-11-03 08:04:00|2717.8|2711.8|2718.5|2712.5|2718.8|2712.8|2717.8|2711.8|3
1635926650000|2021-11-03 08:04:10|2718.3|2712.3|2717.3|2711.3|2718.3|2712.3|2717.3|2711.3|4
1635926660000|2021-11-03 08:04:20|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1635926670000|2021-11-03 08:04:30|2717.5|2711.5|2718.5|2712.5|2718.5|2712.5|2717.5|2711.5|2
1635926690000|2021-11-03 08:04:50|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1635926700000|2021-11-03 08:05:00|2718|2712|2717.3|2711.3|2718|2712|2717.3|2711.3|3
1635926710000|2021-11-03 08:05:10|2717|2711|2717|2711|2717|2711|2717|2711|1
1635926720000|2021-11-03 08:05:20|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1635926730000|2021-11-03 08:05:30|2717|2711|2716.8|2710.8|2717|2711|2716.5|2710.5|6
1635926740000|2021-11-03 08:05:40|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.5|2710.5|4
1635926750000|2021-11-03 08:05:50|2716.5|2710.5|2716|2710|2716.5|2710.5|2716|2710|2
1635926760000|2021-11-03 08:06:00|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|2
1635926780000|2021-11-03 08:06:20|2715.3|2709.3|2714.5|2708.5|2715.3|2709.3|2714.5|2708.5|2
1635926790000|2021-11-03 08:06:30|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1635926800000|2021-11-03 08:06:40|2714.5|2708.5|2715|2709|2715|2709|2714.5|2708.5|2
1635926810000|2021-11-03 08:06:50|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1635926820000|2021-11-03 08:07:00|2715|2709|2714.8|2708.8|2715|2709|2714.8|2708.8|2
1635926850000|2021-11-03 08:07:30|2715|2709|2715.8|2709.8|2715.8|2709.8|2715|2709|2
1635926860000|2021-11-03 08:07:40|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1635926870000|2021-11-03 08:07:50|2715.3|2709.3|2715|2709|2715.3|2709.3|2715|2709|2
1635926880000|2021-11-03 08:08:00|2715.3|2709.3|2716.3|2710.3|2716.3|2710.3|2715.3|2709.3|3
1635926910000|2021-11-03 08:08:30|2716.5|2710.5|2716.5|2710.5|2717.3|2711.3|2716.5|2710.5|3
1635926930000|2021-11-03 08:08:50|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1635926940000|2021-11-03 08:09:00|2716|2710|2715.5|2709.5|2716|2710|2715.5|2709.5|6
1635926960000|2021-11-03 08:09:20|2715.8|2709.8|2718.5|2712.5|2718.5|2712.5|2715.8|2709.8|5
1635926970000|2021-11-03 08:09:30|2718.3|2712.3|2719|2713|2719|2713|2718.3|2712.3|4
1635926980000|2021-11-03 08:09:40|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1635927000000|2021-11-03 08:10:00|2719|2713|2719|2713|2719.5|2713.5|2719|2713|4
1635927010000|2021-11-03 08:10:10|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1635927020000|2021-11-03 08:10:20|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1635927030000|2021-11-03 08:10:30|2718.5|2712.5|2718.5|2712.5|2719|2713|2718.5|2712.5|5
1635927040000|2021-11-03 08:10:40|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1635927080000|2021-11-03 08:11:20|2718.3|2712.3|2719.5|2713.5|2719.5|2713.5|2718.3|2712.3|2
1635927090000|2021-11-03 08:11:30|2721|2715|2721|2715|2721|2715|2721|2715|1
1635927100000|2021-11-03 08:11:40|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1635927110000|2021-11-03 08:11:50|2720.3|2714.3|2718.8|2712.8|2720.3|2714.3|2718.8|2712.8|5
1635927130000|2021-11-03 08:12:10|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1635927170000|2021-11-03 08:12:50|2718.8|2712.8|2720.8|2714.8|2720.8|2714.8|2718.8|2712.8|4
1635927180000|2021-11-03 08:13:00|2721|2715|2723.5|2717.5|2723.5|2717.5|2721|2715|5
1635927190000|2021-11-03 08:13:10|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.5|2717.5|3
1635927220000|2021-11-03 08:13:40|2724|2718|2726.5|2720.5|2726.5|2720.5|2724|2718|5
1635927230000|2021-11-03 08:13:50|2726|2720|2726|2720|2726|2720|2725.8|2719.8|3
1635927240000|2021-11-03 08:14:00|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635927250000|2021-11-03 08:14:10|2727.3|2721.3|2727.5|2721.5|2728.5|2722.5|2727.3|2721.3|7
1635927280000|2021-11-03 08:14:40|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1635927290000|2021-11-03 08:14:50|2728.3|2722.3|2730.3|2724.3|2730.8|2724.8|2728.3|2722.3|4
1635927310000|2021-11-03 08:15:10|2730.5|2724.5|2731|2725|2731|2725|2730.5|2724.5|3
1635927330000|2021-11-03 08:15:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635927340000|2021-11-03 08:15:40|2731|2725|2730.5|2724.5|2731|2725|2730.5|2724.5|2
1635927350000|2021-11-03 08:15:50|2730|2724|2729.5|2723.5|2730|2724|2729.5|2723.5|2
1635927360000|2021-11-03 08:16:00|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1635927410000|2021-11-03 08:16:50|2730.5|2724.5|2729.3|2723.3|2730.5|2724.5|2729.3|2723.3|5
1635927420000|2021-11-03 08:17:00|2730|2724|2733.8|2727.8|2733.8|2727.8|2730|2724|7
1635927430000|2021-11-03 08:17:10|2734|2728|2734.5|2728.5|2734.5|2728.5|2734|2728|3
1635927450000|2021-11-03 08:17:30|2734.8|2728.8|2735.5|2729.5|2735.5|2729.5|2733.8|2727.8|6
1635927470000|2021-11-03 08:17:50|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635927480000|2021-11-03 08:18:00|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635927500000|2021-11-03 08:18:20|2736.8|2730.8|2738.8|2732.8|2738.8|2732.8|2736.8|2730.8|3
1635927530000|2021-11-03 08:18:50|2739|2733|2739|2733|2739|2733|2739|2733|1
1635927550000|2021-11-03 08:19:10|2738.5|2732.5|2738.8|2732.8|2738.8|2732.8|2738.5|2732.5|2
1635927560000|2021-11-03 08:19:20|2739|2733|2739|2733|2739|2733|2739|2733|1
1635927590000|2021-11-03 08:19:50|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|2
1635927620000|2021-11-03 08:20:20|2739.8|2733.8|2739.3|2733.3|2739.8|2733.8|2739.3|2733.3|3
1635927630000|2021-11-03 08:20:30|2739|2733|2739.3|2733.3|2739.3|2733.3|2739|2733|2
1635927640000|2021-11-03 08:20:40|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1635927650000|2021-11-03 08:20:50|2739|2733|2739|2733|2739|2733|2739|2733|1
1635927660000|2021-11-03 08:21:00|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1635927670000|2021-11-03 08:21:10|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|3
1635927680000|2021-11-03 08:21:20|2737.8|2731.8|2739.5|2733.5|2739.5|2733.5|2737.8|2731.8|4
1635927700000|2021-11-03 08:21:40|2739.3|2733.3|2739.5|2733.5|2739.5|2733.5|2739.3|2733.3|2
1635927710000|2021-11-03 08:21:50|2739.3|2733.3|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|2
1635927730000|2021-11-03 08:22:10|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2737.5|2731.5|3
1635927760000|2021-11-03 08:22:40|2737.8|2731.8|2738.3|2732.3|2738.3|2732.3|2737.8|2731.8|2
1635927780000|2021-11-03 08:23:00|2737.8|2731.8|2738.3|2732.3|2738.3|2732.3|2737.5|2731.5|3
1635927790000|2021-11-03 08:23:10|2737.3|2731.3|2740.5|2734.5|2740.5|2734.5|2737.3|2731.3|6
1635927800000|2021-11-03 08:23:20|2741|2735|2738.8|2732.8|2741|2735|2738.8|2732.8|3
1635927810000|2021-11-03 08:23:30|2739.3|2733.3|2738.5|2732.5|2739.3|2733.3|2738.5|2732.5|6
1635927820000|2021-11-03 08:23:40|2738.8|2732.8|2739.3|2733.3|2739.3|2733.3|2738.8|2732.8|3
1635927830000|2021-11-03 08:23:50|2739.5|2733.5|2739.8|2733.8|2739.8|2733.8|2739.5|2733.5|2
1635927840000|2021-11-03 08:24:00|2740.3|2734.3|2741.3|2735.3|2741.3|2735.3|2740.3|2734.3|4
1635927860000|2021-11-03 08:24:20|2741|2735|2740.5|2734.5|2741|2735|2740.5|2734.5|2
1635927890000|2021-11-03 08:24:50|2739.8|2733.8|2739|2733|2739.8|2733.8|2738.8|2732.8|3
1635927900000|2021-11-03 08:25:00|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635927910000|2021-11-03 08:25:10|2737.5|2731.5|2738.5|2732.5|2738.5|2732.5|2737.5|2731.5|2
1635927920000|2021-11-03 08:25:20|2738.8|2732.8|2737.5|2731.5|2739.5|2733.5|2737.5|2731.5|6
1635927930000|2021-11-03 08:25:30|2737.3|2731.3|2738|2732|2738.5|2732.5|2737|2731|7
1635927950000|2021-11-03 08:25:50|2737.8|2731.8|2736.8|2730.8|2738|2732|2736.8|2730.8|9
1635927960000|2021-11-03 08:26:00|2736.3|2730.3|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|3
1635927970000|2021-11-03 08:26:10|2736|2730|2736.3|2730.3|2736.8|2730.8|2736|2730|6
1635927980000|2021-11-03 08:26:20|2736|2730|2736|2730|2736.8|2730.8|2736|2730|6
1635927990000|2021-11-03 08:26:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635928010000|2021-11-03 08:26:50|2736.5|2730.5|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|4
1635928020000|2021-11-03 08:27:00|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1635928030000|2021-11-03 08:27:10|2736.5|2730.5|2738|2732|2738.3|2732.3|2736.5|2730.5|5
1635928040000|2021-11-03 08:27:20|2737.8|2731.8|2738.8|2732.8|2738.8|2732.8|2737.8|2731.8|4
1635928050000|2021-11-03 08:27:30|2738.3|2732.3|2737.3|2731.3|2738.3|2732.3|2737.3|2731.3|2
1635928060000|2021-11-03 08:27:40|2737.5|2731.5|2738.3|2732.3|2738.5|2732.5|2737.5|2731.5|6
1635928080000|2021-11-03 08:28:00|2738.5|2732.5|2739|2733|2739|2733|2738.5|2732.5|2
1635928090000|2021-11-03 08:28:10|2738.5|2732.5|2738.3|2732.3|2738.5|2732.5|2738|2732|3
1635928100000|2021-11-03 08:28:20|2738.5|2732.5|2737.8|2731.8|2738.5|2732.5|2737.5|2731.5|3
1635928110000|2021-11-03 08:28:30|2737|2731|2736.5|2730.5|2737|2731|2736.5|2730.5|2
1635928120000|2021-11-03 08:28:40|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635928130000|2021-11-03 08:28:50|2737|2731|2735.5|2729.5|2737|2731|2735.5|2729.5|2
1635928140000|2021-11-03 08:29:00|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1635928150000|2021-11-03 08:29:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635928160000|2021-11-03 08:29:20|2735.5|2729.5|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|3
1635928170000|2021-11-03 08:29:30|2735.5|2729.5|2736|2730|2736|2730|2735.5|2729.5|6
1635928180000|2021-11-03 08:29:40|2735.8|2729.8|2736.5|2730.5|2736.5|2730.5|2735.8|2729.8|2
1635928190000|2021-11-03 08:29:50|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|2
1635928200000|2021-11-03 08:30:00|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1635928210000|2021-11-03 08:30:10|2734|2728|2735|2729|2735|2729|2732.8|2726.8|6
1635928220000|2021-11-03 08:30:20|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635928230000|2021-11-03 08:30:30|2735.5|2729.5|2736|2730|2736|2730|2735.5|2729.5|5
1635928260000|2021-11-03 08:31:00|2736.3|2730.3|2734|2728|2736.3|2730.3|2734|2728|4
1635928270000|2021-11-03 08:31:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635928280000|2021-11-03 08:31:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635928290000|2021-11-03 08:31:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635928300000|2021-11-03 08:31:40|2734.5|2728.5|2732.3|2726.3|2734.5|2728.5|2732.3|2726.3|4
1635928310000|2021-11-03 08:31:50|2732|2726|2732.5|2726.5|2732.5|2726.5|2732|2726|3
1635928320000|2021-11-03 08:32:00|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1635928330000|2021-11-03 08:32:10|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1635928340000|2021-11-03 08:32:20|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|3
1635928360000|2021-11-03 08:32:40|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|3
1635928370000|2021-11-03 08:32:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635928380000|2021-11-03 08:33:00|2731.3|2725.3|2729.5|2723.5|2731.3|2725.3|2729.5|2723.5|2
1635928390000|2021-11-03 08:33:10|2729.3|2723.3|2729|2723|2729.3|2723.3|2728.5|2722.5|4
1635928420000|2021-11-03 08:33:40|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635928450000|2021-11-03 08:34:10|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635928460000|2021-11-03 08:34:20|2728|2722|2729.5|2723.5|2729.5|2723.5|2728|2722|3
1635928470000|2021-11-03 08:34:30|2729.8|2723.8|2731.8|2725.8|2731.8|2725.8|2729.8|2723.8|6
1635928480000|2021-11-03 08:34:40|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635928500000|2021-11-03 08:35:00|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635928540000|2021-11-03 08:35:40|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635928550000|2021-11-03 08:35:50|2732.8|2726.8|2732.5|2726.5|2733.8|2727.8|2732.5|2726.5|5
1635928570000|2021-11-03 08:36:10|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635928580000|2021-11-03 08:36:20|2733|2727|2733|2727|2733|2727|2733|2727|1
1635928650000|2021-11-03 08:37:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635928660000|2021-11-03 08:37:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635928720000|2021-11-03 08:38:40|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1635928740000|2021-11-03 08:39:00|2734|2728|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|4
1635928750000|2021-11-03 08:39:10|2734.5|2728.5|2733.8|2727.8|2734.5|2728.5|2733.8|2727.8|3
1635928760000|2021-11-03 08:39:20|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635928770000|2021-11-03 08:39:30|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1635928780000|2021-11-03 08:39:40|2733.3|2727.3|2734|2728|2734|2728|2732.8|2726.8|4
1635928790000|2021-11-03 08:39:50|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734|2728|3
1635928800000|2021-11-03 08:40:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635928820000|2021-11-03 08:40:20|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635928840000|2021-11-03 08:40:40|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635928850000|2021-11-03 08:40:50|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635928860000|2021-11-03 08:41:00|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635928870000|2021-11-03 08:41:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635928890000|2021-11-03 08:41:30|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635928900000|2021-11-03 08:41:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1635928930000|2021-11-03 08:42:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635928940000|2021-11-03 08:42:20|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734|2728|4
1635928950000|2021-11-03 08:42:30|2734.3|2728.3|2734.8|2728.8|2734.8|2728.8|2734.3|2728.3|3
1635928960000|2021-11-03 08:42:40|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1635928980000|2021-11-03 08:43:00|2734.5|2728.5|2733.5|2727.5|2734.5|2728.5|2733.5|2727.5|2
1635928990000|2021-11-03 08:43:10|2733.8|2727.8|2735.5|2729.5|2735.5|2729.5|2733.8|2727.8|2
1635929000000|2021-11-03 08:43:20|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635929020000|2021-11-03 08:43:40|2735.8|2729.8|2736.5|2730.5|2736.8|2730.8|2735.8|2729.8|3
1635929040000|2021-11-03 08:44:00|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635929050000|2021-11-03 08:44:10|2736.5|2730.5|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|3
1635929060000|2021-11-03 08:44:20|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635929080000|2021-11-03 08:44:40|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1635929090000|2021-11-03 08:44:50|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635929100000|2021-11-03 08:45:00|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|3
1635929120000|2021-11-03 08:45:20|2736.5|2730.5|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|3
1635929130000|2021-11-03 08:45:30|2736.8|2730.8|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|2
1635929140000|2021-11-03 08:45:40|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635929150000|2021-11-03 08:45:50|2736.5|2730.5|2736.8|2730.8|2737|2731|2736.5|2730.5|4
1635929160000|2021-11-03 08:46:00|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635929170000|2021-11-03 08:46:10|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635929180000|2021-11-03 08:46:20|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635929200000|2021-11-03 08:46:40|2736.3|2730.3|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|3
1635929210000|2021-11-03 08:46:50|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635929220000|2021-11-03 08:47:00|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|3
1635929230000|2021-11-03 08:47:10|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|4
1635929240000|2021-11-03 08:47:20|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|2
1635929300000|2021-11-03 08:48:20|2736.5|2730.5|2736|2730|2736.5|2730.5|2736|2730|2
1635929310000|2021-11-03 08:48:30|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2734.5|2728.5|7
1635929330000|2021-11-03 08:48:50|2735.5|2729.5|2736|2730|2736|2730|2735.5|2729.5|2
1635929340000|2021-11-03 08:49:00|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|2
1635929350000|2021-11-03 08:49:10|2735.5|2729.5|2736|2730|2736|2730|2735.5|2729.5|3
1635929400000|2021-11-03 08:50:00|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635929420000|2021-11-03 08:50:20|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1635929450000|2021-11-03 08:50:50|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1635929480000|2021-11-03 08:51:20|2735|2729|2735|2729|2735|2729|2735|2729|1
1635929490000|2021-11-03 08:51:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635929510000|2021-11-03 08:51:50|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.3|2728.3|4
1635929550000|2021-11-03 08:52:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635929560000|2021-11-03 08:52:40|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635929570000|2021-11-03 08:52:50|2733.5|2727.5|2734.3|2728.3|2734.8|2728.8|2733.5|2727.5|5
1635929580000|2021-11-03 08:53:00|2734.5|2728.5|2733.5|2727.5|2734.5|2728.5|2733|2727|4
1635929590000|2021-11-03 08:53:10|2733.8|2727.8|2735.5|2729.5|2735.5|2729.5|2733.8|2727.8|4
1635929600000|2021-11-03 08:53:20|2735.3|2729.3|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|3
1635929640000|2021-11-03 08:54:00|2734.5|2728.5|2735|2729|2735|2729|2734.5|2728.5|3
1635929650000|2021-11-03 08:54:10|2734.8|2728.8|2733.8|2727.8|2734.8|2728.8|2733.8|2727.8|9
1635929660000|2021-11-03 08:54:20|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1635929670000|2021-11-03 08:54:30|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1635929700000|2021-11-03 08:55:00|2733|2727|2733|2727|2733|2727|2732.8|2726.8|3
1635929720000|2021-11-03 08:55:20|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1635929750000|2021-11-03 08:55:50|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1635929780000|2021-11-03 08:56:20|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635929810000|2021-11-03 08:56:50|2733.5|2727.5|2734.5|2728.5|2734.5|2728.5|2733.5|2727.5|2
1635929840000|2021-11-03 08:57:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635929960000|2021-11-03 08:59:20|2735|2729|2735|2729|2735|2729|2735|2729|1
1635929970000|2021-11-03 08:59:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635929980000|2021-11-03 08:59:40|2734.5|2728.5|2734|2728|2734.5|2728.5|2734|2728|3
1635930010000|2021-11-03 09:00:10|2734.3|2728.3|2733.5|2727.5|2734.5|2728.5|2733.5|2727.5|5
1635930030000|2021-11-03 09:00:30|2733.3|2727.3|2732.3|2726.3|2733.3|2727.3|2732|2726|6
1635930040000|2021-11-03 09:00:40|2732|2726|2731.8|2725.8|2732|2726|2731.5|2725.5|4
1635930050000|2021-11-03 09:00:50|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635930080000|2021-11-03 09:01:20|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1635930100000|2021-11-03 09:01:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635930110000|2021-11-03 09:01:50|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|7
1635930130000|2021-11-03 09:02:10|2731.8|2725.8|2734.3|2728.3|2734.3|2728.3|2731.8|2725.8|6
1635930140000|2021-11-03 09:02:20|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733|2727|4
1635930150000|2021-11-03 09:02:30|2734|2728|2734.3|2728.3|2734.5|2728.5|2734|2728|3
1635930160000|2021-11-03 09:02:40|2734|2728|2734.8|2728.8|2735.5|2729.5|2734|2728|9
1635930180000|2021-11-03 09:03:00|2735.8|2729.8|2736|2730|2736.3|2730.3|2735.8|2729.8|3
1635930190000|2021-11-03 09:03:10|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.3|2729.3|5
1635930200000|2021-11-03 09:03:20|2736|2730|2737|2731|2737|2731|2736|2730|3
1635930210000|2021-11-03 09:03:30|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|2
1635930230000|2021-11-03 09:03:50|2736.5|2730.5|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|3
1635930240000|2021-11-03 09:04:00|2736|2730|2736.8|2730.8|2736.8|2730.8|2736|2730|4
1635930260000|2021-11-03 09:04:20|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1635930280000|2021-11-03 09:04:40|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1635930290000|2021-11-03 09:04:50|2736|2730|2737.3|2731.3|2737.3|2731.3|2736|2730|2
1635930300000|2021-11-03 09:05:00|2737|2731|2736.5|2730.5|2737|2731|2736.3|2730.3|5
1635930310000|2021-11-03 09:05:10|2736.3|2730.3|2736.5|2730.5|2736.8|2730.8|2736.3|2730.3|4
1635930320000|2021-11-03 09:05:20|2736.8|2730.8|2737.8|2731.8|2737.8|2731.8|2736.8|2730.8|2
1635930330000|2021-11-03 09:05:30|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635930350000|2021-11-03 09:05:50|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635930360000|2021-11-03 09:06:00|2737.3|2731.3|2738|2732|2738|2732|2737.3|2731.3|4
1635930410000|2021-11-03 09:06:50|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|2
1635930420000|2021-11-03 09:07:00|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1635930440000|2021-11-03 09:07:20|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|3
1635930450000|2021-11-03 09:07:30|2738|2732|2736.8|2730.8|2738|2732|2736.8|2730.8|3
1635930460000|2021-11-03 09:07:40|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|2
1635930520000|2021-11-03 09:08:40|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1635930530000|2021-11-03 09:08:50|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|2
1635930540000|2021-11-03 09:09:00|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635930560000|2021-11-03 09:09:20|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635930570000|2021-11-03 09:09:30|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|2
1635930590000|2021-11-03 09:09:50|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635930600000|2021-11-03 09:10:00|2736.3|2730.3|2736|2730|2736.5|2730.5|2736|2730|3
1635930610000|2021-11-03 09:10:10|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1635930630000|2021-11-03 09:10:30|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.3|2729.3|4
1635930650000|2021-11-03 09:10:50|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1635930670000|2021-11-03 09:11:10|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1635930680000|2021-11-03 09:11:20|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635930810000|2021-11-03 09:13:30|2734.3|2728.3|2733.5|2727.5|2734.3|2728.3|2733.5|2727.5|3
1635930820000|2021-11-03 09:13:40|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|4
1635930830000|2021-11-03 09:13:50|2733.5|2727.5|2733.5|2727.5|2734|2728|2733.5|2727.5|4
1635930840000|2021-11-03 09:14:00|2733.3|2727.3|2734.8|2728.8|2734.8|2728.8|2733|2727|4
1635930850000|2021-11-03 09:14:10|2734.5|2728.5|2733.8|2727.8|2734.5|2728.5|2733.8|2727.8|2
1635930860000|2021-11-03 09:14:20|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|4
1635930870000|2021-11-03 09:14:30|2734|2728|2734|2728|2734|2728|2734|2728|1
1635930880000|2021-11-03 09:14:40|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635930890000|2021-11-03 09:14:50|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1635930900000|2021-11-03 09:15:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635930920000|2021-11-03 09:15:20|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635930930000|2021-11-03 09:15:30|2734|2728|2734|2728|2734|2728|2734|2728|1
1635930940000|2021-11-03 09:15:40|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1635930960000|2021-11-03 09:16:00|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635930980000|2021-11-03 09:16:20|2734.5|2728.5|2732.5|2726.5|2734.5|2728.5|2732.5|2726.5|3
1635930990000|2021-11-03 09:16:30|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1635931020000|2021-11-03 09:17:00|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|3
1635931040000|2021-11-03 09:17:20|2732.5|2726.5|2732|2726|2732.5|2726.5|2731.8|2725.8|3
1635931050000|2021-11-03 09:17:30|2731.8|2725.8|2731.3|2725.3|2731.8|2725.8|2731.3|2725.3|2
1635931060000|2021-11-03 09:17:40|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1635931090000|2021-11-03 09:18:10|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1635931100000|2021-11-03 09:18:20|2731.5|2725.5|2730.3|2724.3|2732|2726|2730.3|2724.3|4
1635931110000|2021-11-03 09:18:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1635931120000|2021-11-03 09:18:40|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2729.5|2723.5|2
1635931130000|2021-11-03 09:18:50|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635931140000|2021-11-03 09:19:00|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635931150000|2021-11-03 09:19:10|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1635931160000|2021-11-03 09:19:20|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|3
1635931170000|2021-11-03 09:19:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635931180000|2021-11-03 09:19:40|2731|2725|2730.5|2724.5|2731|2725|2730.5|2724.5|2
1635931210000|2021-11-03 09:20:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635931220000|2021-11-03 09:20:20|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|4
1635931230000|2021-11-03 09:20:30|2731.5|2725.5|2731.3|2725.3|2731.8|2725.8|2731.3|2725.3|4
1635931260000|2021-11-03 09:21:00|2731.5|2725.5|2732.3|2726.3|2732.3|2726.3|2731.5|2725.5|3
1635931270000|2021-11-03 09:21:10|2732.5|2726.5|2732.8|2726.8|2733.8|2727.8|2732.5|2726.5|6
1635931280000|2021-11-03 09:21:20|2732.5|2726.5|2732|2726|2732.5|2726.5|2732|2726|3
1635931300000|2021-11-03 09:21:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635931310000|2021-11-03 09:21:50|2732|2726|2732|2726|2732|2726|2732|2726|1
1635931330000|2021-11-03 09:22:10|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1635931340000|2021-11-03 09:22:20|2731.8|2725.8|2732.5|2726.5|2732.5|2726.5|2731.8|2725.8|3
1635931350000|2021-11-03 09:22:30|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1635931360000|2021-11-03 09:22:40|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1635931380000|2021-11-03 09:23:00|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635931390000|2021-11-03 09:23:10|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1635931410000|2021-11-03 09:23:30|2733|2727|2733|2727|2733|2727|2733|2727|1
1635931450000|2021-11-03 09:24:10|2732.8|2726.8|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|2
1635931470000|2021-11-03 09:24:30|2732.5|2726.5|2733|2727|2733|2727|2732.5|2726.5|2
1635931480000|2021-11-03 09:24:40|2732.8|2726.8|2732|2726|2732.8|2726.8|2731.8|2725.8|5
1635931490000|2021-11-03 09:24:50|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1635931510000|2021-11-03 09:25:10|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635931520000|2021-11-03 09:25:20|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635931550000|2021-11-03 09:25:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635931590000|2021-11-03 09:26:30|2733.8|2727.8|2735.8|2729.8|2735.8|2729.8|2733.8|2727.8|4
1635931600000|2021-11-03 09:26:40|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1635931610000|2021-11-03 09:26:50|2735.5|2729.5|2734.8|2728.8|2735.5|2729.5|2734.5|2728.5|3
1635931620000|2021-11-03 09:27:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734|2728|5
1635931630000|2021-11-03 09:27:10|2735.5|2729.5|2736|2730|2736|2730|2735.5|2729.5|3
1635931640000|2021-11-03 09:27:20|2735.8|2729.8|2736|2730|2736|2730|2735.5|2729.5|4
1635931690000|2021-11-03 09:28:10|2735|2729|2734.5|2728.5|2735|2729|2734.5|2728.5|3
1635931700000|2021-11-03 09:28:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|3
1635931710000|2021-11-03 09:28:30|2735.3|2729.3|2736|2730|2736|2730|2734.8|2728.8|6
1635931740000|2021-11-03 09:29:00|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1635931750000|2021-11-03 09:29:10|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635931770000|2021-11-03 09:29:30|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1635931780000|2021-11-03 09:29:40|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|2
1635931790000|2021-11-03 09:29:50|2737.3|2731.3|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|2
1635931800000|2021-11-03 09:30:00|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1635931830000|2021-11-03 09:30:30|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1635931840000|2021-11-03 09:30:40|2736.8|2730.8|2737|2731|2737|2731|2736.5|2730.5|4
1635931860000|2021-11-03 09:31:00|2737.3|2731.3|2736|2730|2737.3|2731.3|2736|2730|4
1635931870000|2021-11-03 09:31:10|2736.3|2730.3|2736.5|2730.5|2736.8|2730.8|2736.3|2730.3|3
1635931880000|2021-11-03 09:31:20|2736.8|2730.8|2736.5|2730.5|2737|2731|2736.5|2730.5|4
1635931900000|2021-11-03 09:31:40|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635931920000|2021-11-03 09:32:00|2735.5|2729.5|2735|2729|2735.5|2729.5|2735|2729|2
1635931930000|2021-11-03 09:32:10|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|3
1635931940000|2021-11-03 09:32:20|2735|2729|2735|2729|2735|2729|2735|2729|1
1635931950000|2021-11-03 09:32:30|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635931960000|2021-11-03 09:32:40|2734.8|2728.8|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|5
1635931970000|2021-11-03 09:32:50|2735|2729|2735|2729|2735.3|2729.3|2735|2729|3
1635931980000|2021-11-03 09:33:00|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1635931990000|2021-11-03 09:33:10|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1635932000000|2021-11-03 09:33:20|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635932010000|2021-11-03 09:33:30|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635932030000|2021-11-03 09:33:50|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635932040000|2021-11-03 09:34:00|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.3|2729.3|4
1635932070000|2021-11-03 09:34:30|2736|2730|2736|2730|2736|2730|2736|2730|1
1635932080000|2021-11-03 09:34:40|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1635932090000|2021-11-03 09:34:50|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635932100000|2021-11-03 09:35:00|2736|2730|2735.5|2729.5|2736|2730|2735.3|2729.3|6
1635932110000|2021-11-03 09:35:10|2735.8|2729.8|2735|2729|2736|2730|2734.3|2728.3|9
1635932120000|2021-11-03 09:35:20|2734.8|2728.8|2733.5|2727.5|2734.8|2728.8|2733|2727|7
1635932130000|2021-11-03 09:35:30|2733.8|2727.8|2732|2726|2734|2728|2732|2726|7
1635932140000|2021-11-03 09:35:40|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1635932150000|2021-11-03 09:35:50|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|3
1635932160000|2021-11-03 09:36:00|2730.5|2724.5|2730|2724|2730.5|2724.5|2729.8|2723.8|5
1635932170000|2021-11-03 09:36:10|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635932200000|2021-11-03 09:36:40|2730.5|2724.5|2729.5|2723.5|2730.8|2724.8|2729.5|2723.5|5
1635932210000|2021-11-03 09:36:50|2729.3|2723.3|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|5
1635932220000|2021-11-03 09:37:00|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635932240000|2021-11-03 09:37:20|2729.8|2723.8|2730.3|2724.3|2730.3|2724.3|2729.8|2723.8|2
1635932250000|2021-11-03 09:37:30|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635932260000|2021-11-03 09:37:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|3
1635932270000|2021-11-03 09:37:50|2730.3|2724.3|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|3
1635932280000|2021-11-03 09:38:00|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|4
1635932290000|2021-11-03 09:38:10|2730.5|2724.5|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|4
1635932300000|2021-11-03 09:38:20|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730|2724|4
1635932310000|2021-11-03 09:38:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|5
1635932320000|2021-11-03 09:38:40|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635932330000|2021-11-03 09:38:50|2730.5|2724.5|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|3
1635932340000|2021-11-03 09:39:00|2730|2724|2730|2724|2730|2724|2730|2724|1
1635932370000|2021-11-03 09:39:30|2730.5|2724.5|2730|2724|2730.5|2724.5|2730|2724|3
1635932380000|2021-11-03 09:39:40|2730.3|2724.3|2729.5|2723.5|2730.8|2724.8|2729.5|2723.5|7
1635932390000|2021-11-03 09:39:50|2729.3|2723.3|2728.8|2722.8|2729.5|2723.5|2728.8|2722.8|4
1635932400000|2021-11-03 09:40:00|2729.3|2723.3|2730|2724|2730|2724|2729.3|2723.3|3
1635932410000|2021-11-03 09:40:10|2730.3|2724.3|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|3
1635932420000|2021-11-03 09:40:20|2729.5|2723.5|2730|2724|2730|2724|2729.5|2723.5|3
1635932450000|2021-11-03 09:40:50|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635932490000|2021-11-03 09:41:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1635932500000|2021-11-03 09:41:40|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1635932510000|2021-11-03 09:41:50|2732|2726|2730.5|2724.5|2732|2726|2730.5|2724.5|4
1635932520000|2021-11-03 09:42:00|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635932530000|2021-11-03 09:42:10|2730|2724|2730.8|2724.8|2730.8|2724.8|2730|2724|3
1635932540000|2021-11-03 09:42:20|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635932550000|2021-11-03 09:42:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635932560000|2021-11-03 09:42:40|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|3
1635932570000|2021-11-03 09:42:50|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635932590000|2021-11-03 09:43:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635932610000|2021-11-03 09:43:30|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635932630000|2021-11-03 09:43:50|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1635932650000|2021-11-03 09:44:10|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635932660000|2021-11-03 09:44:20|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635932670000|2021-11-03 09:44:30|2732.8|2726.8|2733.5|2727.5|2733.5|2727.5|2732.8|2726.8|2
1635932680000|2021-11-03 09:44:40|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1635932690000|2021-11-03 09:44:50|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635932710000|2021-11-03 09:45:10|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635932720000|2021-11-03 09:45:20|2733.8|2727.8|2732.8|2726.8|2733.8|2727.8|2732.8|2726.8|4
1635932730000|2021-11-03 09:45:30|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2731.8|2725.8|4
1635932750000|2021-11-03 09:45:50|2732|2726|2732.8|2726.8|2732.8|2726.8|2732|2726|2
1635932770000|2021-11-03 09:46:10|2733|2727|2733|2727|2733|2727|2733|2727|1
1635932800000|2021-11-03 09:46:40|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635932820000|2021-11-03 09:47:00|2733|2727|2734|2728|2734|2728|2733|2727|3
1635932850000|2021-11-03 09:47:30|2733.8|2727.8|2734.5|2728.5|2734.5|2728.5|2733.8|2727.8|3
1635932860000|2021-11-03 09:47:40|2734.8|2728.8|2734.3|2728.3|2735|2729|2734|2728|5
1635932870000|2021-11-03 09:47:50|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635932890000|2021-11-03 09:48:10|2733.3|2727.3|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|3
1635932900000|2021-11-03 09:48:20|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1635932930000|2021-11-03 09:48:50|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1635932940000|2021-11-03 09:49:00|2734|2728|2734.5|2728.5|2734.5|2728.5|2734|2728|3
1635932950000|2021-11-03 09:49:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635932960000|2021-11-03 09:49:20|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|3
1635932970000|2021-11-03 09:49:30|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635932980000|2021-11-03 09:49:40|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1635932990000|2021-11-03 09:49:50|2733.8|2727.8|2731.5|2725.5|2733.8|2727.8|2731.5|2725.5|7
1635933020000|2021-11-03 09:50:20|2731.8|2725.8|2732.8|2726.8|2732.8|2726.8|2731.8|2725.8|3
1635933030000|2021-11-03 09:50:30|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635933040000|2021-11-03 09:50:40|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635933060000|2021-11-03 09:51:00|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1635933090000|2021-11-03 09:51:30|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635933100000|2021-11-03 09:51:40|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1635933110000|2021-11-03 09:51:50|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635933120000|2021-11-03 09:52:00|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733|2727|4
1635933140000|2021-11-03 09:52:20|2733|2727|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|6
1635933150000|2021-11-03 09:52:30|2733.5|2727.5|2733|2727|2733.5|2727.5|2733|2727|2
1635933160000|2021-11-03 09:52:40|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635933170000|2021-11-03 09:52:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635933180000|2021-11-03 09:53:00|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1635933190000|2021-11-03 09:53:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635933200000|2021-11-03 09:53:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635933210000|2021-11-03 09:53:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635933220000|2021-11-03 09:53:40|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1635933230000|2021-11-03 09:53:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635933260000|2021-11-03 09:54:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635933270000|2021-11-03 09:54:30|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1635933300000|2021-11-03 09:55:00|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635933310000|2021-11-03 09:55:10|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1635933330000|2021-11-03 09:55:30|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1635933350000|2021-11-03 09:55:50|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1635933360000|2021-11-03 09:56:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635933370000|2021-11-03 09:56:10|2734.3|2728.3|2733.5|2727.5|2734.3|2728.3|2733.5|2727.5|2
1635933380000|2021-11-03 09:56:20|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1635933390000|2021-11-03 09:56:30|2733.8|2727.8|2734.3|2728.3|2734.5|2728.5|2733.8|2727.8|4
1635933400000|2021-11-03 09:56:40|2734.5|2728.5|2736|2730|2736|2730|2734.5|2728.5|2
1635933410000|2021-11-03 09:56:50|2735.8|2729.8|2736|2730|2736|2730|2735.5|2729.5|4
1635933420000|2021-11-03 09:57:00|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|3
1635933430000|2021-11-03 09:57:10|2735|2729|2735|2729|2735|2729|2735|2729|1
1635933460000|2021-11-03 09:57:40|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734|2728|7
1635933470000|2021-11-03 09:57:50|2735.3|2729.3|2736|2730|2736|2730|2735.3|2729.3|4
1635933510000|2021-11-03 09:58:30|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635933520000|2021-11-03 09:58:40|2736.3|2730.3|2735.3|2729.3|2736.3|2730.3|2735.3|2729.3|3
1635933550000|2021-11-03 09:59:10|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635933560000|2021-11-03 09:59:20|2735.8|2729.8|2736.8|2730.8|2736.8|2730.8|2735.8|2729.8|2
1635933590000|2021-11-03 09:59:50|2737|2731|2737|2731|2737|2731|2737|2731|1
1635933600000|2021-11-03 10:00:00|2737.3|2731.3|2736.8|2730.8|2737.8|2731.8|2736.8|2730.8|5
1635933610000|2021-11-03 10:00:10|2736.5|2730.5|2737|2731|2737|2731|2736.5|2730.5|3
1635933630000|2021-11-03 10:00:30|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1635933640000|2021-11-03 10:00:40|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|2
1635933650000|2021-11-03 10:00:50|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1635933690000|2021-11-03 10:01:30|2736.5|2730.5|2736.5|2730.5|2737|2731|2736.5|2730.5|4
1635933700000|2021-11-03 10:01:40|2736.3|2730.3|2735.5|2729.5|2736.3|2730.3|2735.5|2729.5|3
1635933710000|2021-11-03 10:01:50|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1635933720000|2021-11-03 10:02:00|2736|2730|2735.3|2729.3|2736|2730|2735.3|2729.3|3
1635933730000|2021-11-03 10:02:10|2735|2729|2735|2729|2735.3|2729.3|2735|2729|3
1635933740000|2021-11-03 10:02:20|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635933760000|2021-11-03 10:02:40|2735|2729|2734.8|2728.8|2735|2729|2734.5|2728.5|4
1635933770000|2021-11-03 10:02:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1635933780000|2021-11-03 10:03:00|2734.8|2728.8|2733.8|2727.8|2734.8|2728.8|2733.8|2727.8|2
1635933790000|2021-11-03 10:03:10|2734|2728|2734.3|2728.3|2734.5|2728.5|2734|2728|4
1635933810000|2021-11-03 10:03:30|2734.5|2728.5|2735|2729|2735|2729|2734.5|2728.5|3
1635933820000|2021-11-03 10:03:40|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|4
1635933830000|2021-11-03 10:03:50|2735.8|2729.8|2736.3|2730.3|2736.3|2730.3|2735.8|2729.8|4
1635933840000|2021-11-03 10:04:00|2736.5|2730.5|2737|2731|2737|2731|2736.3|2730.3|3
1635933850000|2021-11-03 10:04:10|2737.3|2731.3|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|3
1635933870000|2021-11-03 10:04:30|2737|2731|2733.8|2727.8|2737|2731|2733.5|2727.5|14
1635933880000|2021-11-03 10:04:40|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635933890000|2021-11-03 10:04:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635933900000|2021-11-03 10:05:00|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635933920000|2021-11-03 10:05:20|2733.5|2727.5|2733|2727|2733.5|2727.5|2732.8|2726.8|5
1635933930000|2021-11-03 10:05:30|2733.3|2727.3|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|2
1635933940000|2021-11-03 10:05:40|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|4
1635933950000|2021-11-03 10:05:50|2734|2728|2734|2728|2734|2728|2734|2728|1
1635933960000|2021-11-03 10:06:00|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1635933970000|2021-11-03 10:06:10|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733|2727|6
1635933990000|2021-11-03 10:06:30|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1635934000000|2021-11-03 10:06:40|2734|2728|2733.8|2727.8|2734|2728|2733.5|2727.5|3
1635934010000|2021-11-03 10:06:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1635934030000|2021-11-03 10:07:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635934060000|2021-11-03 10:07:40|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1635934090000|2021-11-03 10:08:10|2734.5|2728.5|2734|2728|2734.5|2728.5|2733.8|2727.8|4
1635934110000|2021-11-03 10:08:30|2733.8|2727.8|2733.3|2727.3|2733.8|2727.8|2733.3|2727.3|3
1635934160000|2021-11-03 10:09:20|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1635934170000|2021-11-03 10:09:30|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|2
1635934190000|2021-11-03 10:09:50|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|2
1635934200000|2021-11-03 10:10:00|2733|2727|2733.5|2727.5|2733.5|2727.5|2733|2727|2
1635934230000|2021-11-03 10:10:30|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1635934280000|2021-11-03 10:11:20|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1635934290000|2021-11-03 10:11:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635934320000|2021-11-03 10:12:00|2733|2727|2733|2727|2733|2727|2733|2727|1
1635934330000|2021-11-03 10:12:10|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.3|2726.3|3
1635934340000|2021-11-03 10:12:20|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|2
1635934350000|2021-11-03 10:12:30|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1635934360000|2021-11-03 10:12:40|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|10
1635934370000|2021-11-03 10:12:50|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1635934390000|2021-11-03 10:13:10|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|3
1635934400000|2021-11-03 10:13:20|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635934420000|2021-11-03 10:13:40|2734|2728|2734|2728|2734.3|2728.3|2734|2728|3
1635934470000|2021-11-03 10:14:30|2733.8|2727.8|2733.8|2727.8|2734|2728|2733.5|2727.5|6
1635934500000|2021-11-03 10:15:00|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1635934530000|2021-11-03 10:15:30|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|6
1635934540000|2021-11-03 10:15:40|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1635934550000|2021-11-03 10:15:50|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635934580000|2021-11-03 10:16:20|2734.5|2728.5|2736|2730|2736|2730|2734.5|2728.5|2
1635934590000|2021-11-03 10:16:30|2736.3|2730.3|2735.8|2729.8|2736.3|2730.3|2735.8|2729.8|3
1635934610000|2021-11-03 10:16:50|2736|2730|2736|2730|2736.3|2730.3|2736|2730|3
1635934640000|2021-11-03 10:17:20|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1635934680000|2021-11-03 10:18:00|2736.8|2730.8|2737.3|2731.3|2737.3|2731.3|2736.8|2730.8|2
1635934690000|2021-11-03 10:18:10|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|6
1635934700000|2021-11-03 10:18:20|2738|2732|2738|2732|2738|2732|2738|2732|1
1635934720000|2021-11-03 10:18:40|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|2
1635934790000|2021-11-03 10:19:50|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1635934800000|2021-11-03 10:20:00|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1635934820000|2021-11-03 10:20:20|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1635934830000|2021-11-03 10:20:30|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1635934910000|2021-11-03 10:21:50|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635934940000|2021-11-03 10:22:20|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1635934950000|2021-11-03 10:22:30|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635934990000|2021-11-03 10:23:10|2737.3|2731.3|2737.5|2731.5|2738|2732|2737.3|2731.3|8
1635935040000|2021-11-03 10:24:00|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1635935050000|2021-11-03 10:24:10|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1635935070000|2021-11-03 10:24:30|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1635935090000|2021-11-03 10:24:50|2737.8|2731.8|2737.5|2731.5|2737.8|2731.8|2737.5|2731.5|2
1635935150000|2021-11-03 10:25:50|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737|2731|3
1635935160000|2021-11-03 10:26:00|2737|2731|2737|2731|2737.3|2731.3|2737|2731|3
1635935170000|2021-11-03 10:26:10|2738|2732|2738.8|2732.8|2739|2733|2738|2732|3
1635935180000|2021-11-03 10:26:20|2738.5|2732.5|2737.3|2731.3|2738.8|2732.8|2737.3|2731.3|5
1635935190000|2021-11-03 10:26:30|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1635935200000|2021-11-03 10:26:40|2737.5|2731.5|2737.8|2731.8|2737.8|2731.8|2737.5|2731.5|2
1635935210000|2021-11-03 10:26:50|2737.5|2731.5|2736.8|2730.8|2737.5|2731.5|2736.5|2730.5|6
1635935220000|2021-11-03 10:27:00|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1635935230000|2021-11-03 10:27:10|2736.8|2730.8|2737.3|2731.3|2737.3|2731.3|2736.8|2730.8|2
1635935240000|2021-11-03 10:27:20|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|2
1635935250000|2021-11-03 10:27:30|2737|2731|2737.5|2731.5|2737.5|2731.5|2737|2731|3
1635935280000|2021-11-03 10:28:00|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1635935290000|2021-11-03 10:28:10|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2734.8|2728.8|7
1635935300000|2021-11-03 10:28:20|2736.3|2730.3|2735.5|2729.5|2736.3|2730.3|2735.5|2729.5|3
1635935310000|2021-11-03 10:28:30|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635935320000|2021-11-03 10:28:40|2735.5|2729.5|2736|2730|2736|2730|2735.5|2729.5|3
1635935330000|2021-11-03 10:28:50|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1635935340000|2021-11-03 10:29:00|2736|2730|2736.5|2730.5|2736.5|2730.5|2736|2730|3
1635935370000|2021-11-03 10:29:30|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1635935410000|2021-11-03 10:30:10|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1635935430000|2021-11-03 10:30:30|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1635935440000|2021-11-03 10:30:40|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|4
1635935490000|2021-11-03 10:31:30|2736|2730|2736|2730|2736|2730|2736|2730|1
1635935510000|2021-11-03 10:31:50|2735.8|2729.8|2734.3|2728.3|2735.8|2729.8|2734.3|2728.3|2
1635935520000|2021-11-03 10:32:00|2734|2728|2734.5|2728.5|2734.5|2728.5|2734|2728|2
1635935540000|2021-11-03 10:32:20|2734.8|2728.8|2734|2728|2734.8|2728.8|2734|2728|2
1635935550000|2021-11-03 10:32:30|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635935560000|2021-11-03 10:32:40|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1635935570000|2021-11-03 10:32:50|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1635935630000|2021-11-03 10:33:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635935660000|2021-11-03 10:34:20|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1635935670000|2021-11-03 10:34:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635935690000|2021-11-03 10:34:50|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635935700000|2021-11-03 10:35:00|2734.5|2728.5|2734|2728|2734.5|2728.5|2734|2728|2
1635935790000|2021-11-03 10:36:30|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|2
1635935840000|2021-11-03 10:37:20|2734|2728|2734|2728|2734|2728|2734|2728|1
1635935850000|2021-11-03 10:37:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635935870000|2021-11-03 10:37:50|2734|2728|2734|2728|2734|2728|2734|2728|1
1635935880000|2021-11-03 10:38:00|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635935900000|2021-11-03 10:38:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635935960000|2021-11-03 10:39:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635935980000|2021-11-03 10:39:40|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635936090000|2021-11-03 10:41:30|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1635936110000|2021-11-03 10:41:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1635936120000|2021-11-03 10:42:00|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635936200000|2021-11-03 10:43:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635936220000|2021-11-03 10:43:40|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1635936230000|2021-11-03 10:43:50|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.3|2728.3|4
1635936240000|2021-11-03 10:44:00|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733|2727|7
1635936250000|2021-11-03 10:44:10|2734|2728|2734.5|2728.5|2734.5|2728.5|2734|2728|2
1635936270000|2021-11-03 10:44:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635936280000|2021-11-03 10:44:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1635936310000|2021-11-03 10:45:10|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635936380000|2021-11-03 10:46:20|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|3
1635936390000|2021-11-03 10:46:30|2733.3|2727.3|2732.5|2726.5|2733.3|2727.3|2732.5|2726.5|2
1635936420000|2021-11-03 10:47:00|2732.8|2726.8|2733.5|2727.5|2733.5|2727.5|2732.8|2726.8|2
1635936440000|2021-11-03 10:47:20|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1635936450000|2021-11-03 10:47:30|2733.3|2727.3|2732.5|2726.5|2733.3|2727.3|2732.5|2726.5|2
1635936500000|2021-11-03 10:48:20|2732.8|2726.8|2732|2726|2732.8|2726.8|2732|2726|3
1635936530000|2021-11-03 10:48:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635936550000|2021-11-03 10:49:10|2732|2726|2732.5|2726.5|2732.5|2726.5|2732|2726|2
1635936600000|2021-11-03 10:50:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635936610000|2021-11-03 10:50:10|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635936630000|2021-11-03 10:50:30|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1635936640000|2021-11-03 10:50:40|2734|2728|2733.3|2727.3|2734|2728|2733.3|2727.3|6
1635936650000|2021-11-03 10:50:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635936680000|2021-11-03 10:51:20|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635936690000|2021-11-03 10:51:30|2734.3|2728.3|2734.5|2728.5|2734.8|2728.8|2734.3|2728.3|3
1635936710000|2021-11-03 10:51:50|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635936790000|2021-11-03 10:53:10|2735|2729|2734.3|2728.3|2735|2729|2734.3|2728.3|2
1635936820000|2021-11-03 10:53:40|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635936850000|2021-11-03 10:54:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635936870000|2021-11-03 10:54:30|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635936900000|2021-11-03 10:55:00|2734|2728|2734|2728|2734|2728|2734|2728|1
1635936930000|2021-11-03 10:55:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635936940000|2021-11-03 10:55:40|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635936950000|2021-11-03 10:55:50|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635936960000|2021-11-03 10:56:00|2735|2729|2735|2729|2735|2729|2735|2729|1
1635936980000|2021-11-03 10:56:20|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1635936990000|2021-11-03 10:56:30|2734.8|2728.8|2731.5|2725.5|2734.8|2728.8|2731.5|2725.5|5
1635937010000|2021-11-03 10:56:50|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635937030000|2021-11-03 10:57:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635937050000|2021-11-03 10:57:30|2731.5|2725.5|2730.8|2724.8|2731.5|2725.5|2730.8|2724.8|3
1635937070000|2021-11-03 10:57:50|2730|2724|2730.5|2724.5|2730.5|2724.5|2730|2724|2
1635937090000|2021-11-03 10:58:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635937110000|2021-11-03 10:58:30|2731|2725|2730.8|2724.8|2731|2725|2730.5|2724.5|3
1635937140000|2021-11-03 10:59:00|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635937160000|2021-11-03 10:59:20|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635937170000|2021-11-03 10:59:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1635937180000|2021-11-03 10:59:40|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635937200000|2021-11-03 11:00:00|2730.5|2724.5|2730|2724|2730.5|2724.5|2730|2724|4
1635937210000|2021-11-03 11:00:10|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635937230000|2021-11-03 11:00:30|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1635937270000|2021-11-03 11:01:10|2730|2724|2730|2724|2730|2724|2730|2724|1
1635937280000|2021-11-03 11:01:20|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635937290000|2021-11-03 11:01:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635937300000|2021-11-03 11:01:40|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1635937310000|2021-11-03 11:01:50|2728.8|2722.8|2729.8|2723.8|2729.8|2723.8|2728.8|2722.8|3
1635937330000|2021-11-03 11:02:10|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1635937350000|2021-11-03 11:02:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635937370000|2021-11-03 11:02:50|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635937380000|2021-11-03 11:03:00|2730.8|2724.8|2732|2726|2732|2726|2730.8|2724.8|2
1635937390000|2021-11-03 11:03:10|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635937410000|2021-11-03 11:03:30|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|2
1635937420000|2021-11-03 11:03:40|2731|2725|2731|2725|2731|2725|2731|2725|1
1635937430000|2021-11-03 11:03:50|2731.5|2725.5|2730.3|2724.3|2731.5|2725.5|2730.3|2724.3|5
1635937450000|2021-11-03 11:04:10|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635937460000|2021-11-03 11:04:20|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635937470000|2021-11-03 11:04:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1635937490000|2021-11-03 11:04:50|2731.5|2725.5|2732|2726|2732|2726|2731.5|2725.5|3
1635937500000|2021-11-03 11:05:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635937510000|2021-11-03 11:05:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635937530000|2021-11-03 11:05:30|2732.8|2726.8|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|5
1635937540000|2021-11-03 11:05:40|2732|2726|2732.8|2726.8|2732.8|2726.8|2732|2726|3
1635937550000|2021-11-03 11:05:50|2733|2727|2733.8|2727.8|2733.8|2727.8|2733|2727|3
1635937560000|2021-11-03 11:06:00|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635937580000|2021-11-03 11:06:20|2734|2728|2734.5|2728.5|2734.8|2728.8|2734|2728|5
1635937600000|2021-11-03 11:06:40|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635937630000|2021-11-03 11:07:10|2734|2728|2734|2728|2734|2728|2734|2728|1
1635937640000|2021-11-03 11:07:20|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1635937650000|2021-11-03 11:07:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635937660000|2021-11-03 11:07:40|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|3
1635937680000|2021-11-03 11:08:00|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635937720000|2021-11-03 11:08:40|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1635937730000|2021-11-03 11:08:50|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635937760000|2021-11-03 11:09:20|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635937770000|2021-11-03 11:09:30|2734|2728|2732.5|2726.5|2734|2728|2732.5|2726.5|4
1635937780000|2021-11-03 11:09:40|2732.8|2726.8|2732.3|2726.3|2733|2727|2732.3|2726.3|4
1635937800000|2021-11-03 11:10:00|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635937810000|2021-11-03 11:10:10|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635937820000|2021-11-03 11:10:20|2733|2727|2733|2727|2733|2727|2733|2727|1
1635937830000|2021-11-03 11:10:30|2733.3|2727.3|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|3
1635937840000|2021-11-03 11:10:40|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1635937870000|2021-11-03 11:11:10|2732.5|2726.5|2731|2725|2732.5|2726.5|2731|2725|4
1635937910000|2021-11-03 11:11:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635937920000|2021-11-03 11:12:00|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635937930000|2021-11-03 11:12:10|2730.8|2724.8|2731.5|2725.5|2731.5|2725.5|2730.3|2724.3|4
1635937940000|2021-11-03 11:12:20|2731.8|2725.8|2731.5|2725.5|2732.3|2726.3|2731.5|2725.5|3
1635937950000|2021-11-03 11:12:30|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1635937990000|2021-11-03 11:13:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635938010000|2021-11-03 11:13:30|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|2
1635938030000|2021-11-03 11:13:50|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1635938060000|2021-11-03 11:14:20|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|2
1635938070000|2021-11-03 11:14:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635938080000|2021-11-03 11:14:40|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1635938090000|2021-11-03 11:14:50|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1635938100000|2021-11-03 11:15:00|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635938140000|2021-11-03 11:15:40|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|3
1635938160000|2021-11-03 11:16:00|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1635938170000|2021-11-03 11:16:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635938190000|2021-11-03 11:16:30|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635938220000|2021-11-03 11:17:00|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|2
1635938230000|2021-11-03 11:17:10|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635938250000|2021-11-03 11:17:30|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1635938260000|2021-11-03 11:17:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635938270000|2021-11-03 11:17:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635938310000|2021-11-03 11:18:30|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635938330000|2021-11-03 11:18:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733|2727|3
1635938360000|2021-11-03 11:19:20|2733.5|2727.5|2733.5|2727.5|2733.8|2727.8|2733.3|2727.3|5
1635938370000|2021-11-03 11:19:30|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635938380000|2021-11-03 11:19:40|2733.5|2727.5|2733.3|2727.3|2733.8|2727.8|2733.3|2727.3|3
1635938410000|2021-11-03 11:20:10|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|3
1635938420000|2021-11-03 11:20:20|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|3
1635938430000|2021-11-03 11:20:30|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1635938450000|2021-11-03 11:20:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635938490000|2021-11-03 11:21:30|2733.5|2727.5|2733|2727|2733.5|2727.5|2733|2727|2
1635938540000|2021-11-03 11:22:20|2732.8|2726.8|2730.8|2724.8|2732.8|2726.8|2730.8|2724.8|3
1635938550000|2021-11-03 11:22:30|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1635938590000|2021-11-03 11:23:10|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635938630000|2021-11-03 11:23:50|2730|2724|2730|2724|2730|2724|2730|2724|1
1635938650000|2021-11-03 11:24:10|2730.3|2724.3|2730.8|2724.8|2730.8|2724.8|2730.3|2724.3|2
1635938670000|2021-11-03 11:24:30|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635938700000|2021-11-03 11:25:00|2730.5|2724.5|2731.8|2725.8|2731.8|2725.8|2730.5|2724.5|2
1635938710000|2021-11-03 11:25:10|2732|2726|2732|2726|2732|2726|2732|2726|1
1635938720000|2021-11-03 11:25:20|2731.8|2725.8|2731|2725|2731.8|2725.8|2731|2725|3
1635938750000|2021-11-03 11:25:50|2730.8|2724.8|2730.5|2724.5|2731|2725|2730.5|2724.5|3
1635938760000|2021-11-03 11:26:00|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635938770000|2021-11-03 11:26:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635938780000|2021-11-03 11:26:20|2730.5|2724.5|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|3
1635938790000|2021-11-03 11:26:30|2730.8|2724.8|2731|2725|2731.3|2725.3|2730.8|2724.8|4
1635938810000|2021-11-03 11:26:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635938850000|2021-11-03 11:27:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1635938890000|2021-11-03 11:28:10|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635938910000|2021-11-03 11:28:30|2731.3|2725.3|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|3
1635938920000|2021-11-03 11:28:40|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635938930000|2021-11-03 11:28:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635938940000|2021-11-03 11:29:00|2732.8|2726.8|2733.8|2727.8|2734|2728|2732.8|2726.8|5
1635938950000|2021-11-03 11:29:10|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635938960000|2021-11-03 11:29:20|2734|2728|2734|2728|2734|2728|2734|2728|1
1635938970000|2021-11-03 11:29:30|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|5
1635938980000|2021-11-03 11:29:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1635938990000|2021-11-03 11:29:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1635939000000|2021-11-03 11:30:00|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635939010000|2021-11-03 11:30:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635939020000|2021-11-03 11:30:20|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.3|2728.3|4
1635939050000|2021-11-03 11:30:50|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1635939070000|2021-11-03 11:31:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1635939090000|2021-11-03 11:31:30|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635939110000|2021-11-03 11:31:50|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1635939120000|2021-11-03 11:32:00|2735|2729|2735|2729|2735|2729|2735|2729|1
1635939130000|2021-11-03 11:32:10|2735.3|2729.3|2736|2730|2736|2730|2735.3|2729.3|3
1635939140000|2021-11-03 11:32:20|2735.8|2729.8|2734.8|2728.8|2735.8|2729.8|2734.8|2728.8|4
1635939150000|2021-11-03 11:32:30|2735|2729|2735|2729|2735|2729|2735|2729|1
1635939160000|2021-11-03 11:32:40|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1635939170000|2021-11-03 11:32:50|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1635939180000|2021-11-03 11:33:00|2735.3|2729.3|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|3
1635939190000|2021-11-03 11:33:10|2735|2729|2735|2729|2735|2729|2735|2729|1
1635939210000|2021-11-03 11:33:30|2735.3|2729.3|2734.5|2728.5|2735.3|2729.3|2734.5|2728.5|4
1635939220000|2021-11-03 11:33:40|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635939230000|2021-11-03 11:33:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1635939260000|2021-11-03 11:34:20|2734.8|2728.8|2734.3|2728.3|2734.8|2728.8|2734.3|2728.3|2
1635939280000|2021-11-03 11:34:40|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1635939290000|2021-11-03 11:34:50|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1635939300000|2021-11-03 11:35:00|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635939340000|2021-11-03 11:35:40|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1635939350000|2021-11-03 11:35:50|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1635939390000|2021-11-03 11:36:30|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1635939400000|2021-11-03 11:36:40|2734|2728|2734|2728|2734|2728|2733.8|2727.8|3
1635939410000|2021-11-03 11:36:50|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635939450000|2021-11-03 11:37:30|2734|2728|2733|2727|2734|2728|2733|2727|5
1635939460000|2021-11-03 11:37:40|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|4
1635939490000|2021-11-03 11:38:10|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635939500000|2021-11-03 11:38:20|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732|2726|4
1635939510000|2021-11-03 11:38:30|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635939520000|2021-11-03 11:38:40|2732.5|2726.5|2733.8|2727.8|2733.8|2727.8|2732.5|2726.5|2
1635939530000|2021-11-03 11:38:50|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1635939560000|2021-11-03 11:39:20|2734|2728|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|6
1635939570000|2021-11-03 11:39:30|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635939610000|2021-11-03 11:40:10|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635939640000|2021-11-03 11:40:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635939680000|2021-11-03 11:41:20|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1635939710000|2021-11-03 11:41:50|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635939730000|2021-11-03 11:42:10|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635939770000|2021-11-03 11:42:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635939780000|2021-11-03 11:43:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635939800000|2021-11-03 11:43:20|2733.8|2727.8|2734.5|2728.5|2734.5|2728.5|2733.8|2727.8|3
1635939810000|2021-11-03 11:43:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1635939830000|2021-11-03 11:43:50|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|2
1635939850000|2021-11-03 11:44:10|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635939860000|2021-11-03 11:44:20|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1635939870000|2021-11-03 11:44:30|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1635939880000|2021-11-03 11:44:40|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1635939890000|2021-11-03 11:44:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635939910000|2021-11-03 11:45:10|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1635939920000|2021-11-03 11:45:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1635939930000|2021-11-03 11:45:30|2734.3|2728.3|2733.3|2727.3|2734.3|2728.3|2733.3|2727.3|5
1635939970000|2021-11-03 11:46:10|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733|2727|4
1635939980000|2021-11-03 11:46:20|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1635940000000|2021-11-03 11:46:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1635940010000|2021-11-03 11:46:50|2733.8|2727.8|2732.5|2726.5|2733.8|2727.8|2732.5|2726.5|3
1635940040000|2021-11-03 11:47:20|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1635940050000|2021-11-03 11:47:30|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|5
1635940080000|2021-11-03 11:48:00|2732.5|2726.5|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|6
1635940090000|2021-11-03 11:48:10|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1635940110000|2021-11-03 11:48:30|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|3
1635940130000|2021-11-03 11:48:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635940150000|2021-11-03 11:49:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635940160000|2021-11-03 11:49:20|2733.3|2727.3|2733.5|2727.5|2733.8|2727.8|2733.3|2727.3|4
1635940180000|2021-11-03 11:49:40|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1635940200000|2021-11-03 11:50:00|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635940210000|2021-11-03 11:50:10|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2731.8|2725.8|3
1635940220000|2021-11-03 11:50:20|2732|2726|2732|2726|2732.8|2726.8|2732|2726|5
1635940230000|2021-11-03 11:50:30|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|3
1635940250000|2021-11-03 11:50:50|2732.5|2726.5|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|3
1635940260000|2021-11-03 11:51:00|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635940270000|2021-11-03 11:51:10|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1635940290000|2021-11-03 11:51:30|2732.8|2726.8|2732.8|2726.8|2733|2727|2732.8|2726.8|3
1635940300000|2021-11-03 11:51:40|2733|2727|2733|2727|2733.3|2727.3|2733|2727|3
1635940310000|2021-11-03 11:51:50|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635940320000|2021-11-03 11:52:00|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|4
1635940330000|2021-11-03 11:52:10|2733|2727|2733|2727|2733|2727|2733|2727|1
1635940340000|2021-11-03 11:52:20|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733|2727|3
1635940350000|2021-11-03 11:52:30|2733|2727|2732.3|2726.3|2733|2727|2732.3|2726.3|4
1635940360000|2021-11-03 11:52:40|2732.5|2726.5|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|4
1635940380000|2021-11-03 11:53:00|2732.5|2726.5|2733|2727|2733|2727|2732.5|2726.5|3
1635940400000|2021-11-03 11:53:20|2732.8|2726.8|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|3
1635940410000|2021-11-03 11:53:30|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635940430000|2021-11-03 11:53:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1635940440000|2021-11-03 11:54:00|2732|2726|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|4
1635940480000|2021-11-03 11:54:40|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635940500000|2021-11-03 11:55:00|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1635940510000|2021-11-03 11:55:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1635940560000|2021-11-03 11:56:00|2732.3|2726.3|2731.5|2725.5|2732.3|2726.3|2731.5|2725.5|4
1635940570000|2021-11-03 11:56:10|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1635940580000|2021-11-03 11:56:20|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|2
1635940590000|2021-11-03 11:56:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1635940600000|2021-11-03 11:56:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635940610000|2021-11-03 11:56:50|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1635940620000|2021-11-03 11:57:00|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635940630000|2021-11-03 11:57:10|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635940650000|2021-11-03 11:57:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1635940660000|2021-11-03 11:57:40|2730.3|2724.3|2731|2725|2731|2725|2730.3|2724.3|3
1635940670000|2021-11-03 11:57:50|2730.8|2724.8|2730.3|2724.3|2730.8|2724.8|2730.3|2724.3|3
1635940680000|2021-11-03 11:58:00|2730|2724|2730.3|2724.3|2730.3|2724.3|2729.8|2723.8|6
1635940690000|2021-11-03 11:58:10|2730|2724|2729.5|2723.5|2730|2724|2729.5|2723.5|3
1635940700000|2021-11-03 11:58:20|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635940710000|2021-11-03 11:58:30|2730|2724|2729.5|2723.5|2730|2724|2729.5|2723.5|2
1635940720000|2021-11-03 11:58:40|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2729.5|2723.5|2
1635940730000|2021-11-03 11:58:50|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1635940740000|2021-11-03 11:59:00|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1635940760000|2021-11-03 11:59:20|2730|2724|2730.8|2724.8|2731|2725|2730|2724|7
1635940770000|2021-11-03 11:59:30|2731|2725|2731|2725|2731.3|2725.3|2731|2725|3
1635940780000|2021-11-03 11:59:40|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|3
1635940790000|2021-11-03 11:59:50|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1635940800000|2021-11-03 12:00:00|2730.5|2724.5|2731.3|2725.3|2731.3|2725.3|2730.5|2724.5|3
1635940840000|2021-11-03 12:00:40|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1635940860000|2021-11-03 12:01:00|2731|2725|2731|2725|2731|2725|2731|2725|1
1635940870000|2021-11-03 12:01:10|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|3
1635940880000|2021-11-03 12:01:20|2731|2725|2731|2725|2731.3|2725.3|2731|2725|3
1635940890000|2021-11-03 12:01:30|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1635940930000|2021-11-03 12:02:10|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1635940950000|2021-11-03 12:02:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635940960000|2021-11-03 12:02:40|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1635940970000|2021-11-03 12:02:50|2731|2725|2731.3|2725.3|2731.5|2725.5|2731|2725|3
1635940980000|2021-11-03 12:03:00|2731|2725|2731|2725|2731|2725|2731|2725|1
1635940990000|2021-11-03 12:03:10|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1635941010000|2021-11-03 12:03:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635941020000|2021-11-03 12:03:40|2731|2725|2731|2725|2731.3|2725.3|2731|2725|3
1635941030000|2021-11-03 12:03:50|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635941040000|2021-11-03 12:04:00|2731|2725|2731.3|2725.3|2731.5|2725.5|2731|2725|6
1635941050000|2021-11-03 12:04:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|3
1635941060000|2021-11-03 12:04:20|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1635941070000|2021-11-03 12:04:30|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1635941080000|2021-11-03 12:04:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635941090000|2021-11-03 12:04:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1635941110000|2021-11-03 12:05:10|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1635941120000|2021-11-03 12:05:20|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1635941150000|2021-11-03 12:05:50|2731|2725|2730.8|2724.8|2731|2725|2730.5|2724.5|4
1635941160000|2021-11-03 12:06:00|2730.5|2724.5|2730.8|2724.8|2731|2725|2730.5|2724.5|6
1635941170000|2021-11-03 12:06:10|2730.5|2724.5|2729.3|2723.3|2730.5|2724.5|2729.3|2723.3|5
1635941180000|2021-11-03 12:06:20|2729|2723|2729|2723|2729|2723|2729|2723|1
1635941190000|2021-11-03 12:06:30|2728.8|2722.8|2727.8|2721.8|2728.8|2722.8|2727.8|2721.8|2
1635941210000|2021-11-03 12:06:50|2728|2722|2728.5|2722.5|2728.5|2722.5|2728|2722|3
1635941220000|2021-11-03 12:07:00|2728.8|2722.8|2728.3|2722.3|2729|2723|2728.3|2722.3|7
1635941230000|2021-11-03 12:07:10|2728.5|2722.5|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|3
1635941240000|2021-11-03 12:07:20|2728.8|2722.8|2729|2723|2729|2723|2728.5|2722.5|4
1635941250000|2021-11-03 12:07:30|2728.8|2722.8|2728.3|2722.3|2728.8|2722.8|2728.3|2722.3|3
1635941270000|2021-11-03 12:07:50|2728.8|2722.8|2729.8|2723.8|2729.8|2723.8|2728.8|2722.8|3
1635941280000|2021-11-03 12:08:00|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1635941290000|2021-11-03 12:08:10|2730|2724|2730|2724|2730.5|2724.5|2730|2724|3
1635941300000|2021-11-03 12:08:20|2730.3|2724.3|2730.5|2724.5|2730.8|2724.8|2730|2724|9
1635941310000|2021-11-03 12:08:30|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635941360000|2021-11-03 12:09:20|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1635941370000|2021-11-03 12:09:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1635941380000|2021-11-03 12:09:40|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1635941390000|2021-11-03 12:09:50|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635941400000|2021-11-03 12:10:00|2729|2723|2729|2723|2729|2723|2729|2723|1
1635941430000|2021-11-03 12:10:30|2728.8|2722.8|2727|2721|2728.8|2722.8|2727|2721|2
1635941440000|2021-11-03 12:10:40|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635941460000|2021-11-03 12:11:00|2727.5|2721.5|2727.3|2721.3|2727.5|2721.5|2727.3|2721.3|4
1635941470000|2021-11-03 12:11:10|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|3
1635941480000|2021-11-03 12:11:20|2727.8|2721.8|2728|2722|2728.3|2722.3|2727.8|2721.8|4
1635941490000|2021-11-03 12:11:30|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1635941500000|2021-11-03 12:11:40|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635941520000|2021-11-03 12:12:00|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635941540000|2021-11-03 12:12:20|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635941550000|2021-11-03 12:12:30|2727|2721|2727|2721|2727.3|2721.3|2727|2721|5
1635941560000|2021-11-03 12:12:40|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1635941590000|2021-11-03 12:13:10|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1635941610000|2021-11-03 12:13:30|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1635941620000|2021-11-03 12:13:40|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1635941630000|2021-11-03 12:13:50|2728.3|2722.3|2729|2723|2729|2723|2728.3|2722.3|5
1635941640000|2021-11-03 12:14:00|2729.8|2723.8|2729|2723|2729.8|2723.8|2729|2723|5
1635941650000|2021-11-03 12:14:10|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1635941660000|2021-11-03 12:14:20|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1635941670000|2021-11-03 12:14:30|2728|2722|2728|2722|2728.3|2722.3|2728|2722|3
1635941690000|2021-11-03 12:14:50|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728|2722|3
1635941700000|2021-11-03 12:15:00|2728|2722|2728|2722|2728|2722|2728|2722|1
1635941720000|2021-11-03 12:15:20|2728.3|2722.3|2729.3|2723.3|2729.3|2723.3|2728.3|2722.3|3
1635941730000|2021-11-03 12:15:30|2729|2723|2729|2723|2729|2723|2729|2723|1
1635941740000|2021-11-03 12:15:40|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1635941770000|2021-11-03 12:16:10|2728.5|2722.5|2727.8|2721.8|2728.5|2722.5|2727.8|2721.8|4
1635941780000|2021-11-03 12:16:20|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635941790000|2021-11-03 12:16:30|2727.3|2721.3|2727.3|2721.3|2727.5|2721.5|2727.3|2721.3|3
1635941800000|2021-11-03 12:16:40|2727|2721|2727|2721|2727|2721|2726.8|2720.8|3
1635941810000|2021-11-03 12:16:50|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1635941820000|2021-11-03 12:17:00|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635941840000|2021-11-03 12:17:20|2727|2721|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|4
1635941850000|2021-11-03 12:17:30|2727|2721|2726.5|2720.5|2727|2721|2726.5|2720.5|5
1635941860000|2021-11-03 12:17:40|2726.8|2720.8|2726|2720|2726.8|2720.8|2726|2720|5
1635941870000|2021-11-03 12:17:50|2725.8|2719.8|2726.3|2720.3|2726.3|2720.3|2725.8|2719.8|3
1635941890000|2021-11-03 12:18:10|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1635941900000|2021-11-03 12:18:20|2726.3|2720.3|2727|2721|2727|2721|2726.3|2720.3|5
1635941910000|2021-11-03 12:18:30|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635941920000|2021-11-03 12:18:40|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1635941930000|2021-11-03 12:18:50|2727|2721|2727|2721|2727.3|2721.3|2727|2721|3
1635941940000|2021-11-03 12:19:00|2727.3|2721.3|2728|2722|2728|2722|2727.3|2721.3|4
1635941950000|2021-11-03 12:19:10|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1635941960000|2021-11-03 12:19:20|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1635941970000|2021-11-03 12:19:30|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1635941980000|2021-11-03 12:19:40|2727.8|2721.8|2728.3|2722.3|2728.3|2722.3|2727.8|2721.8|3
1635941990000|2021-11-03 12:19:50|2728|2722|2728|2722|2728|2722|2727.8|2721.8|3
1635942000000|2021-11-03 12:20:00|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728|2722|3
1635942010000|2021-11-03 12:20:10|2728|2722|2728.3|2722.3|2728.3|2722.3|2728|2722|4
1635942020000|2021-11-03 12:20:20|2728|2722|2728|2722|2728|2722|2728|2722|1
1635942040000|2021-11-03 12:20:40|2728.3|2722.3|2729|2723|2729.3|2723.3|2728.3|2722.3|3
1635942050000|2021-11-03 12:20:50|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|2
1635942060000|2021-11-03 12:21:00|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|4
1635942070000|2021-11-03 12:21:10|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1635942080000|2021-11-03 12:21:20|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2727.8|2721.8|4
1635942090000|2021-11-03 12:21:30|2728|2722|2728|2722|2728|2722|2728|2722|1
1635942100000|2021-11-03 12:21:40|2727.8|2721.8|2728|2722|2728.3|2722.3|2727.8|2721.8|4
1635942120000|2021-11-03 12:22:00|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|4
1635942130000|2021-11-03 12:22:10|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1635942140000|2021-11-03 12:22:20|2728|2722|2728|2722|2728.3|2722.3|2728|2722|3
1635942170000|2021-11-03 12:22:50|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1635942190000|2021-11-03 12:23:10|2727.5|2721.5|2728|2722|2728|2722|2727.5|2721.5|2
1635942200000|2021-11-03 12:23:20|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1635942210000|2021-11-03 12:23:30|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1635942220000|2021-11-03 12:23:40|2728|2722|2728|2722|2728|2722|2728|2722|1
1635942230000|2021-11-03 12:23:50|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1635942250000|2021-11-03 12:24:10|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1635942270000|2021-11-03 12:24:30|2728.3|2722.3|2729|2723|2729|2723|2728.3|2722.3|2
1635942290000|2021-11-03 12:24:50|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1635942300000|2021-11-03 12:25:00|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728|2722|4
1635942320000|2021-11-03 12:25:20|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1635942330000|2021-11-03 12:25:30|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|3
1635942350000|2021-11-03 12:25:50|2728.8|2722.8|2729|2723|2729|2723|2728.8|2722.8|2
1635942360000|2021-11-03 12:26:00|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1635942370000|2021-11-03 12:26:10|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1635942380000|2021-11-03 12:26:20|2729|2723|2727.8|2721.8|2729|2723|2727.8|2721.8|2
1635942390000|2021-11-03 12:26:30|2728|2722|2728.8|2722.8|2728.8|2722.8|2728|2722|2
1635942400000|2021-11-03 12:26:40|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1635942420000|2021-11-03 12:27:00|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1635942460000|2021-11-03 12:27:40|2728|2722|2728|2722|2728|2722|2728|2722|1
1635942470000|2021-11-03 12:27:50|2727.5|2721.5|2728|2722|2728|2722|2727.5|2721.5|2
1635942480000|2021-11-03 12:28:00|2727.5|2721.5|2728|2722|2728.3|2722.3|2727.5|2721.5|6
1635942490000|2021-11-03 12:28:10|2727.5|2721.5|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|2
1635942500000|2021-11-03 12:28:20|2728|2722|2728|2722|2728.3|2722.3|2728|2722|3
1635942540000|2021-11-03 12:29:00|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1635942550000|2021-11-03 12:29:10|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1635942560000|2021-11-03 12:29:20|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1635942570000|2021-11-03 12:29:30|2727.5|2721.5|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|3
1635942580000|2021-11-03 12:29:40|2727.8|2721.8|2727.8|2721.8|2728|2722|2727.8|2721.8|3
1635942590000|2021-11-03 12:29:50|2728|2722|2728.8|2722.8|2728.8|2722.8|2728|2722|2
1635942600000|2021-11-03 12:30:00|2729|2723|2729|2723|2729|2723|2729|2723|1
1635942610000|2021-11-03 12:30:10|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730|2724|3
1635942630000|2021-11-03 12:30:30|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|4
1635942640000|2021-11-03 12:30:40|2730.5|2724.5|2729|2723|2730.5|2724.5|2729|2723|4
1635942650000|2021-11-03 12:30:50|2728.8|2722.8|2728.8|2722.8|2729.3|2723.3|2728.5|2722.5|7
1635942660000|2021-11-03 12:31:00|2729|2723|2730.5|2724.5|2730.5|2724.5|2729|2723|8
1635942680000|2021-11-03 12:31:20|2730.3|2724.3|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|3
1635942690000|2021-11-03 12:31:30|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729|2723|4
1635942700000|2021-11-03 12:31:40|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|2
1635942720000|2021-11-03 12:32:00|2730|2724|2731.5|2725.5|2731.5|2725.5|2730|2724|11
1635942730000|2021-11-03 12:32:10|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731|2725|3
1635942750000|2021-11-03 12:32:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|3
1635942760000|2021-11-03 12:32:40|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.8|2724.8|2
1635942770000|2021-11-03 12:32:50|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635942780000|2021-11-03 12:33:00|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635942800000|2021-11-03 12:33:20|2731|2725|2730.8|2724.8|2731|2725|2730.3|2724.3|5
1635942810000|2021-11-03 12:33:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635942820000|2021-11-03 12:33:40|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1635942830000|2021-11-03 12:33:50|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1635942840000|2021-11-03 12:34:00|2730.8|2724.8|2730.5|2724.5|2731.5|2725.5|2730.5|2724.5|5
1635942850000|2021-11-03 12:34:10|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1635942860000|2021-11-03 12:34:20|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635942880000|2021-11-03 12:34:40|2729.8|2723.8|2729.5|2723.5|2730|2724|2729.5|2723.5|4
1635942890000|2021-11-03 12:34:50|2729.8|2723.8|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|4
1635942900000|2021-11-03 12:35:00|2730|2724|2730|2724|2730|2724|2729.5|2723.5|5
1635942910000|2021-11-03 12:35:10|2729.8|2723.8|2729.3|2723.3|2730|2724|2729.3|2723.3|4
1635942920000|2021-11-03 12:35:20|2729.5|2723.5|2730|2724|2730|2724|2729.5|2723.5|2
1635942930000|2021-11-03 12:35:30|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1635942940000|2021-11-03 12:35:40|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1635942950000|2021-11-03 12:35:50|2730|2724|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|8
1635942960000|2021-11-03 12:36:00|2730|2724|2729.3|2723.3|2730|2724|2729|2723|6
1635942970000|2021-11-03 12:36:10|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|4
1635942980000|2021-11-03 12:36:20|2728.8|2722.8|2728.3|2722.3|2728.8|2722.8|2728.3|2722.3|2
1635942990000|2021-11-03 12:36:30|2728|2722|2728|2722|2728|2722|2728|2722|1
1635943000000|2021-11-03 12:36:40|2727.8|2721.8|2728|2722|2728|2722|2727.5|2721.5|5
1635943010000|2021-11-03 12:36:50|2728.3|2722.3|2728.3|2722.3|2728.8|2722.8|2728.3|2722.3|3
1635943020000|2021-11-03 12:37:00|2727.8|2721.8|2727.5|2721.5|2728.3|2722.3|2727.5|2721.5|5
1635943030000|2021-11-03 12:37:10|2727.8|2721.8|2728|2722|2728.3|2722.3|2727.8|2721.8|3
1635943040000|2021-11-03 12:37:20|2727.8|2721.8|2728.5|2722.5|2728.5|2722.5|2727.5|2721.5|7
1635943050000|2021-11-03 12:37:30|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1635943060000|2021-11-03 12:37:40|2728.5|2722.5|2728|2722|2728.5|2722.5|2728|2722|3
1635943080000|2021-11-03 12:38:00|2728.8|2722.8|2728.3|2722.3|2728.8|2722.8|2728.3|2722.3|3
1635943090000|2021-11-03 12:38:10|2728|2722|2728|2722|2728|2722|2728|2722|1
1635943100000|2021-11-03 12:38:20|2727.5|2721.5|2727.8|2721.8|2728.3|2722.3|2727.5|2721.5|4
1635943110000|2021-11-03 12:38:30|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1635943120000|2021-11-03 12:38:40|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727|2721|3
1635943130000|2021-11-03 12:38:50|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|3
1635943140000|2021-11-03 12:39:00|2727|2721|2728.5|2722.5|2728.5|2722.5|2727|2721|9
1635943150000|2021-11-03 12:39:10|2728.3|2722.3|2727.5|2721.5|2728.3|2722.3|2727.5|2721.5|4
1635943160000|2021-11-03 12:39:20|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1635943170000|2021-11-03 12:39:30|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1635943190000|2021-11-03 12:39:50|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|3
1635943200000|2021-11-03 12:40:00|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|3
1635943240000|2021-11-03 12:40:40|2727.3|2721.3|2727.5|2721.5|2727.8|2721.8|2727.3|2721.3|4
1635943250000|2021-11-03 12:40:50|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635943260000|2021-11-03 12:41:00|2727|2721|2727|2721|2727|2721|2727|2721|1
1635943270000|2021-11-03 12:41:10|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1635943280000|2021-11-03 12:41:20|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|5
1635943290000|2021-11-03 12:41:30|2727.5|2721.5|2727|2721|2727.5|2721.5|2727|2721|3
1635943300000|2021-11-03 12:41:40|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635943330000|2021-11-03 12:42:10|2727.5|2721.5|2728.3|2722.3|2728.5|2722.5|2727.5|2721.5|5
1635943350000|2021-11-03 12:42:30|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|2
1635943360000|2021-11-03 12:42:40|2727.3|2721.3|2727|2721|2727.3|2721.3|2726.8|2720.8|4
1635943370000|2021-11-03 12:42:50|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1635943390000|2021-11-03 12:43:10|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635943400000|2021-11-03 12:43:20|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1635943410000|2021-11-03 12:43:30|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1635943420000|2021-11-03 12:43:40|2727.8|2721.8|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|2
1635943430000|2021-11-03 12:43:50|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1635943440000|2021-11-03 12:44:00|2727|2721|2727.8|2721.8|2727.8|2721.8|2727|2721|8
1635943450000|2021-11-03 12:44:10|2728|2722|2728|2722|2728|2722|2728|2722|1
1635943460000|2021-11-03 12:44:20|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1635943480000|2021-11-03 12:44:40|2728|2722|2728.3|2722.3|2728.3|2722.3|2728|2722|2
1635943490000|2021-11-03 12:44:50|2728|2722|2728|2722|2728|2722|2728|2722|1
1635943500000|2021-11-03 12:45:00|2728.3|2722.3|2728|2722|2728.3|2722.3|2728|2722|2
1635943510000|2021-11-03 12:45:10|2727.8|2721.8|2727|2721|2727.8|2721.8|2727|2721|3
1635943520000|2021-11-03 12:45:20|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635943550000|2021-11-03 12:45:50|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635943580000|2021-11-03 12:46:20|2727.5|2721.5|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|2
1635943600000|2021-11-03 12:46:40|2727.5|2721.5|2727|2721|2727.5|2721.5|2727|2721|3
1635943620000|2021-11-03 12:47:00|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1635943630000|2021-11-03 12:47:10|2727.5|2721.5|2727.3|2721.3|2727.5|2721.5|2727.3|2721.3|2
1635943640000|2021-11-03 12:47:20|2727|2721|2727|2721|2727|2721|2727|2721|1
1635943650000|2021-11-03 12:47:30|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635943670000|2021-11-03 12:47:50|2726.3|2720.3|2725.8|2719.8|2726.3|2720.3|2725.8|2719.8|2
1635943730000|2021-11-03 12:48:50|2725.5|2719.5|2725|2719|2725.5|2719.5|2724.8|2718.8|3
1635943740000|2021-11-03 12:49:00|2724.8|2718.8|2724.5|2718.5|2724.8|2718.8|2724.5|2718.5|4
1635943750000|2021-11-03 12:49:10|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|3
1635943780000|2021-11-03 12:49:40|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635943790000|2021-11-03 12:49:50|2724.3|2718.3|2723.8|2717.8|2724.3|2718.3|2723.8|2717.8|2
1635943800000|2021-11-03 12:50:00|2723.5|2717.5|2722|2716|2723.5|2717.5|2722|2716|4
1635943820000|2021-11-03 12:50:20|2722.3|2716.3|2722|2716|2722.5|2716.5|2722|2716|4
1635943830000|2021-11-03 12:50:30|2722.3|2716.3|2722.8|2716.8|2722.8|2716.8|2722.3|2716.3|6
1635943840000|2021-11-03 12:50:40|2723|2717|2722.5|2716.5|2723|2717|2722.5|2716.5|3
1635943850000|2021-11-03 12:50:50|2722.8|2716.8|2722.8|2716.8|2723|2717|2722.8|2716.8|3
1635943860000|2021-11-03 12:51:00|2723|2717|2723.5|2717.5|2724.3|2718.3|2723|2717|5
1635943870000|2021-11-03 12:51:10|2723.3|2717.3|2723.5|2717.5|2723.8|2717.8|2723.3|2717.3|4
1635943880000|2021-11-03 12:51:20|2723.8|2717.8|2723.8|2717.8|2724|2718|2723.8|2717.8|3
1635943910000|2021-11-03 12:51:50|2724|2718|2724|2718|2724.3|2718.3|2724|2718|3
1635943920000|2021-11-03 12:52:00|2724.3|2718.3|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|3
1635943950000|2021-11-03 12:52:30|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635943960000|2021-11-03 12:52:40|2723.8|2717.8|2724.3|2718.3|2724.3|2718.3|2723.8|2717.8|2
1635943970000|2021-11-03 12:52:50|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.3|2718.3|3
1635943980000|2021-11-03 12:53:00|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635944000000|2021-11-03 12:53:20|2724.3|2718.3|2724|2718|2724.3|2718.3|2724|2718|2
1635944030000|2021-11-03 12:53:50|2724.3|2718.3|2723.3|2717.3|2724.3|2718.3|2723.3|2717.3|5
1635944040000|2021-11-03 12:54:00|2723.5|2717.5|2723.8|2717.8|2723.8|2717.8|2723.5|2717.5|2
1635944050000|2021-11-03 12:54:10|2724|2718|2724.5|2718.5|2724.5|2718.5|2724|2718|2
1635944060000|2021-11-03 12:54:20|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1635944070000|2021-11-03 12:54:30|2724|2718|2724|2718|2724|2718|2724|2718|1
1635944080000|2021-11-03 12:54:40|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1635944100000|2021-11-03 12:55:00|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1635944110000|2021-11-03 12:55:10|2724.3|2718.3|2725|2719|2725|2719|2724|2718|5
1635944120000|2021-11-03 12:55:20|2724.8|2718.8|2724|2718|2724.8|2718.8|2724|2718|4
1635944160000|2021-11-03 12:56:00|2724.3|2718.3|2725.8|2719.8|2726.3|2720.3|2724.3|2718.3|5
1635944170000|2021-11-03 12:56:10|2726|2720|2726.5|2720.5|2726.5|2720.5|2726|2720|3
1635944180000|2021-11-03 12:56:20|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1635944190000|2021-11-03 12:56:30|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726|2720|3
1635944220000|2021-11-03 12:57:00|2727|2721|2727.8|2721.8|2727.8|2721.8|2727|2721|3
1635944240000|2021-11-03 12:57:20|2728|2722|2728.8|2722.8|2728.8|2722.8|2728|2722|4
1635944250000|2021-11-03 12:57:30|2728.5|2722.5|2729.8|2723.8|2729.8|2723.8|2728.5|2722.5|6
1635944260000|2021-11-03 12:57:40|2730|2724|2730|2724|2730.5|2724.5|2730|2724|4
1635944270000|2021-11-03 12:57:50|2729.8|2723.8|2729|2723|2730.3|2724.3|2728.3|2722.3|11
1635944280000|2021-11-03 12:58:00|2728.5|2722.5|2728|2722|2728.5|2722.5|2727.8|2721.8|3
1635944290000|2021-11-03 12:58:10|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1635944310000|2021-11-03 12:58:30|2728.3|2722.3|2726.5|2720.5|2728.3|2722.3|2726.5|2720.5|5
1635944320000|2021-11-03 12:58:40|2726.8|2720.8|2727.3|2721.3|2727.5|2721.5|2726.8|2720.8|5
1635944330000|2021-11-03 12:58:50|2727.5|2721.5|2729|2723|2729.8|2723.8|2727.5|2721.5|7
1635944340000|2021-11-03 12:59:00|2728.5|2722.5|2728.3|2722.3|2728.8|2722.8|2727.8|2721.8|7
1635944350000|2021-11-03 12:59:10|2728.5|2722.5|2730|2724|2730|2724|2728.5|2722.5|2
1635944360000|2021-11-03 12:59:20|2729.8|2723.8|2729.3|2723.3|2729.8|2723.8|2728.8|2722.8|4
1635944370000|2021-11-03 12:59:30|2729|2723|2727.8|2721.8|2729|2723|2727.8|2721.8|4
1635944380000|2021-11-03 12:59:40|2728|2722|2728|2722|2728|2722|2726.5|2720.5|9
1635944390000|2021-11-03 12:59:50|2728.3|2722.3|2728.3|2722.3|2728.5|2722.5|2728.3|2722.3|3
1635944400000|2021-11-03 13:00:00|2728.5|2722.5|2729.5|2723.5|2729.5|2723.5|2728.3|2722.3|14
1635944410000|2021-11-03 13:00:10|2729.8|2723.8|2730.8|2724.8|2730.8|2724.8|2728.8|2722.8|13
1635944420000|2021-11-03 13:00:20|2730.5|2724.5|2729.8|2723.8|2730.5|2724.5|2728.5|2722.5|17
1635944430000|2021-11-03 13:00:30|2730|2724|2729.5|2723.5|2730.3|2724.3|2729.5|2723.5|15
1635944440000|2021-11-03 13:00:40|2729|2723|2728|2722|2729|2723|2728|2722|9
1635944450000|2021-11-03 13:00:50|2728.3|2722.3|2728.8|2722.8|2728.8|2722.8|2728.3|2722.3|7
1635944460000|2021-11-03 13:01:00|2728.5|2722.5|2727.3|2721.3|2728.5|2722.5|2727.3|2721.3|5
1635944470000|2021-11-03 13:01:10|2727.5|2721.5|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|2
1635944480000|2021-11-03 13:01:20|2727.5|2721.5|2727|2721|2727.5|2721.5|2726.8|2720.8|8
1635944490000|2021-11-03 13:01:30|2727.3|2721.3|2726.8|2720.8|2727.3|2721.3|2726.8|2720.8|7
1635944500000|2021-11-03 13:01:40|2727|2721|2727.8|2721.8|2727.8|2721.8|2727|2721|6
1635944520000|2021-11-03 13:02:00|2728|2722|2726.8|2720.8|2729|2723|2726.8|2720.8|16
1635944530000|2021-11-03 13:02:10|2727|2721|2726.5|2720.5|2727|2721|2726.5|2720.5|7
1635944550000|2021-11-03 13:02:30|2726.8|2720.8|2727.8|2721.8|2728|2722|2726.8|2720.8|7
1635944560000|2021-11-03 13:02:40|2727.5|2721.5|2727|2721|2727.5|2721.5|2726.8|2720.8|12
1635944570000|2021-11-03 13:02:50|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1635944580000|2021-11-03 13:03:00|2727.3|2721.3|2725.3|2719.3|2727.3|2721.3|2725.3|2719.3|13
1635944590000|2021-11-03 13:03:10|2724.8|2718.8|2725.3|2719.3|2725.5|2719.5|2724.8|2718.8|7
1635944600000|2021-11-03 13:03:20|2725|2719|2725|2719|2725|2719|2724|2718|9
1635944610000|2021-11-03 13:03:30|2724.8|2718.8|2725|2719|2725|2719|2724.8|2718.8|2
1635944620000|2021-11-03 13:03:40|2724.8|2718.8|2724.5|2718.5|2724.8|2718.8|2724.3|2718.3|4
1635944630000|2021-11-03 13:03:50|2724.3|2718.3|2723.3|2717.3|2724.3|2718.3|2723|2717|7
1635944640000|2021-11-03 13:04:00|2723|2717|2723|2717|2723.3|2717.3|2723|2717|5
1635944650000|2021-11-03 13:04:10|2722.8|2716.8|2723.5|2717.5|2723.5|2717.5|2722.8|2716.8|5
1635944660000|2021-11-03 13:04:20|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|2
1635944670000|2021-11-03 13:04:30|2722.8|2716.8|2722.8|2716.8|2723.3|2717.3|2722.3|2716.3|7
1635944680000|2021-11-03 13:04:40|2722.3|2716.3|2721.5|2715.5|2722.3|2716.3|2721.5|2715.5|5
1635944690000|2021-11-03 13:04:50|2721.8|2715.8|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|3
1635944710000|2021-11-03 13:05:10|2722|2716|2720.8|2714.8|2722|2716|2720.5|2714.5|4
1635944720000|2021-11-03 13:05:20|2720.5|2714.5|2722.3|2716.3|2722.3|2716.3|2720.5|2714.5|7
1635944730000|2021-11-03 13:05:30|2722|2716|2722.3|2716.3|2722.3|2716.3|2722|2716|2
1635944750000|2021-11-03 13:05:50|2722|2716|2721.5|2715.5|2722|2716|2721.5|2715.5|3
1635944760000|2021-11-03 13:06:00|2721.8|2715.8|2720.5|2714.5|2721.8|2715.8|2720.5|2714.5|12
1635944770000|2021-11-03 13:06:10|2721|2715|2721.3|2715.3|2721.5|2715.5|2721|2715|4
1635944780000|2021-11-03 13:06:20|2721.5|2715.5|2722|2716|2722.3|2716.3|2721.5|2715.5|4
1635944790000|2021-11-03 13:06:30|2721.8|2715.8|2721.5|2715.5|2722|2716|2721.5|2715.5|4
1635944800000|2021-11-03 13:06:40|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|2
1635944810000|2021-11-03 13:06:50|2721|2715|2720.3|2714.3|2721|2715|2719.8|2713.8|5
1635944820000|2021-11-03 13:07:00|2720|2714|2719.8|2713.8|2720|2714|2719.5|2713.5|8
1635944830000|2021-11-03 13:07:10|2720|2714|2721.3|2715.3|2721.3|2715.3|2720|2714|3
1635944840000|2021-11-03 13:07:20|2721.5|2715.5|2722.3|2716.3|2723.3|2717.3|2721.5|2715.5|5
1635944850000|2021-11-03 13:07:30|2722.5|2716.5|2722.3|2716.3|2723|2717|2722.3|2716.3|5
1635944860000|2021-11-03 13:07:40|2722|2716|2722.5|2716.5|2722.5|2716.5|2722|2716|3
1635944870000|2021-11-03 13:07:50|2722.3|2716.3|2721.5|2715.5|2722.3|2716.3|2721.3|2715.3|6
1635944880000|2021-11-03 13:08:00|2721|2715|2721|2715|2721|2715|2720.8|2714.8|5
1635944890000|2021-11-03 13:08:10|2720.8|2714.8|2720.3|2714.3|2721|2715|2720.3|2714.3|5
1635944900000|2021-11-03 13:08:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|3
1635944910000|2021-11-03 13:08:30|2720.3|2714.3|2720.5|2714.5|2721|2715|2720|2714|7
1635944940000|2021-11-03 13:09:00|2720.3|2714.3|2720|2714|2720.3|2714.3|2720|2714|2
1635944950000|2021-11-03 13:09:10|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635944960000|2021-11-03 13:09:20|2720|2714|2720|2714|2720|2714|2720|2714|1
1635944970000|2021-11-03 13:09:30|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1635944980000|2021-11-03 13:09:40|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1635944990000|2021-11-03 13:09:50|2719.3|2713.3|2716.8|2710.8|2719.3|2713.3|2716.5|2710.5|6
1635945000000|2021-11-03 13:10:00|2717|2711|2718.3|2712.3|2718.3|2712.3|2717|2711|8
1635945010000|2021-11-03 13:10:10|2718.5|2712.5|2718.3|2712.3|2718.8|2712.8|2718|2712|5
1635945020000|2021-11-03 13:10:20|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1635945030000|2021-11-03 13:10:30|2717.5|2711.5|2716.3|2710.3|2717.5|2711.5|2716.3|2710.3|4
1635945060000|2021-11-03 13:11:00|2716|2710|2714.3|2708.3|2716|2710|2714.3|2708.3|5
1635945070000|2021-11-03 13:11:10|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|3
1635945080000|2021-11-03 13:11:20|2714.8|2708.8|2714.8|2708.8|2715|2709|2714.8|2708.8|3
1635945090000|2021-11-03 13:11:30|2715|2709|2714.8|2708.8|2715.3|2709.3|2714.8|2708.8|4
1635945100000|2021-11-03 13:11:40|2715|2709|2714.8|2708.8|2715.5|2709.5|2714.8|2708.8|7
1635945110000|2021-11-03 13:11:50|2715|2709|2715.8|2709.8|2715.8|2709.8|2715|2709|6
1635945120000|2021-11-03 13:12:00|2716|2710|2716|2710|2716|2710|2715.5|2709.5|5
1635945130000|2021-11-03 13:12:10|2716.3|2710.3|2717.3|2711.3|2717.3|2711.3|2716.3|2710.3|4
1635945140000|2021-11-03 13:12:20|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717|2711|3
1635945150000|2021-11-03 13:12:30|2717.5|2711.5|2718.8|2712.8|2718.8|2712.8|2717.5|2711.5|4
1635945160000|2021-11-03 13:12:40|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|4
1635945170000|2021-11-03 13:12:50|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|2
1635945180000|2021-11-03 13:13:00|2718.5|2712.5|2717.3|2711.3|2718.5|2712.5|2717.3|2711.3|3
1635945190000|2021-11-03 13:13:10|2717|2711|2715.5|2709.5|2717|2711|2715.5|2709.5|5
1635945200000|2021-11-03 13:13:20|2715.8|2709.8|2716.8|2710.8|2716.8|2710.8|2715.8|2709.8|4
1635945210000|2021-11-03 13:13:30|2717|2711|2717|2711|2717|2711|2717|2711|1
1635945220000|2021-11-03 13:13:40|2716.8|2710.8|2716|2710|2717|2711|2715.8|2709.8|6
1635945230000|2021-11-03 13:13:50|2715.8|2709.8|2716.8|2710.8|2717.5|2711.5|2715.8|2709.8|13
1635945240000|2021-11-03 13:14:00|2716.5|2710.5|2715.8|2709.8|2716.5|2710.5|2715.8|2709.8|10
1635945250000|2021-11-03 13:14:10|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2714.8|2708.8|5
1635945260000|2021-11-03 13:14:20|2715.3|2709.3|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|11
1635945270000|2021-11-03 13:14:30|2715.5|2709.5|2715.8|2709.8|2716|2710|2715.3|2709.3|7
1635945280000|2021-11-03 13:14:40|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|6
1635945290000|2021-11-03 13:14:50|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715|2709|7
1635945300000|2021-11-03 13:15:00|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|8
1635945310000|2021-11-03 13:15:10|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|6
1635945320000|2021-11-03 13:15:20|2715.5|2709.5|2715.8|2709.8|2716|2710|2715.3|2709.3|8
1635945330000|2021-11-03 13:15:30|2715.5|2709.5|2715.8|2709.8|2716|2710|2715.5|2709.5|4
1635945340000|2021-11-03 13:15:40|2715.5|2709.5|2717.5|2711.5|2717.5|2711.5|2715.5|2709.5|5
1635945350000|2021-11-03 13:15:50|2717.3|2711.3|2717.8|2711.8|2718.3|2712.3|2717.3|2711.3|9
1635945360000|2021-11-03 13:16:00|2718.3|2712.3|2716.5|2710.5|2718.3|2712.3|2716.5|2710.5|8
1635945370000|2021-11-03 13:16:10|2716.8|2710.8|2716|2710|2716.8|2710.8|2716|2710|4
1635945380000|2021-11-03 13:16:20|2716.3|2710.3|2716.8|2710.8|2716.8|2710.8|2716.3|2710.3|3
1635945390000|2021-11-03 13:16:30|2717.3|2711.3|2716.5|2710.5|2717.3|2711.3|2716.5|2710.5|3
1635945400000|2021-11-03 13:16:40|2716.3|2710.3|2715.8|2709.8|2716.3|2710.3|2715.3|2709.3|5
1635945410000|2021-11-03 13:16:50|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|4
1635945420000|2021-11-03 13:17:00|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|8
1635945430000|2021-11-03 13:17:10|2715.5|2709.5|2715.8|2709.8|2716|2710|2715.5|2709.5|4
1635945440000|2021-11-03 13:17:20|2716|2710|2716|2710|2716|2710|2715.8|2709.8|3
1635945450000|2021-11-03 13:17:30|2715.8|2709.8|2715.5|2709.5|2716|2710|2715.5|2709.5|6
1635945460000|2021-11-03 13:17:40|2715.3|2709.3|2711.8|2705.8|2715.3|2709.3|2711.8|2705.8|6
1635945470000|2021-11-03 13:17:50|2712|2706|2712|2706|2712.5|2706.5|2711.5|2705.5|7
1635945480000|2021-11-03 13:18:00|2711.5|2705.5|2710.5|2704.5|2711.5|2705.5|2710|2704|8
1635945490000|2021-11-03 13:18:10|2711|2705|2710|2704|2711.5|2705.5|2710|2704|12
1635945500000|2021-11-03 13:18:20|2710.3|2704.3|2712|2706|2712|2706|2710.3|2704.3|8
1635945510000|2021-11-03 13:18:30|2711.8|2705.8|2712.3|2706.3|2713.3|2707.3|2711.8|2705.8|11
1635945520000|2021-11-03 13:18:40|2712.5|2706.5|2713.8|2707.8|2713.8|2707.8|2712.5|2706.5|6
1635945530000|2021-11-03 13:18:50|2713.3|2707.3|2713.8|2707.8|2714.5|2708.5|2713.3|2707.3|11
1635945540000|2021-11-03 13:19:00|2713.3|2707.3|2713.3|2707.3|2714.3|2708.3|2713|2707|9
1635945550000|2021-11-03 13:19:10|2713.5|2707.5|2714.3|2708.3|2714.3|2708.3|2712.8|2706.8|8
1635945560000|2021-11-03 13:19:20|2714|2708|2713.8|2707.8|2714|2708|2713.5|2707.5|4
1635945570000|2021-11-03 13:19:30|2714|2708|2714.3|2708.3|2714.3|2708.3|2713.5|2707.5|8
1635945580000|2021-11-03 13:19:40|2714|2708|2713.8|2707.8|2714|2708|2713.5|2707.5|8
1635945590000|2021-11-03 13:19:50|2713.5|2707.5|2714|2708|2714|2708|2713.5|2707.5|6
1635945600000|2021-11-03 13:20:00|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.3|2707.3|7
1635945610000|2021-11-03 13:20:10|2714|2708|2713.8|2707.8|2714.3|2708.3|2713.5|2707.5|10
1635945620000|2021-11-03 13:20:20|2714|2708|2713|2707|2714|2708|2713|2707|4
1635945630000|2021-11-03 13:20:30|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1635945640000|2021-11-03 13:20:40|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1635945650000|2021-11-03 13:20:50|2712.8|2706.8|2712.5|2706.5|2713|2707|2712.5|2706.5|5
1635945660000|2021-11-03 13:21:00|2712.3|2706.3|2711.5|2705.5|2712.3|2706.3|2711.5|2705.5|4
1635945670000|2021-11-03 13:21:10|2711.3|2705.3|2712|2706|2712|2706|2711.3|2705.3|3
1635945680000|2021-11-03 13:21:20|2711.8|2705.8|2711|2705|2712|2706|2711|2705|5
1635945690000|2021-11-03 13:21:30|2711.3|2705.3|2711|2705|2711.5|2705.5|2711|2705|4
1635945700000|2021-11-03 13:21:40|2710.8|2704.8|2711.3|2705.3|2711.8|2705.8|2710.3|2704.3|8
1635945710000|2021-11-03 13:21:50|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|4
1635945720000|2021-11-03 13:22:00|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.3|2704.3|3
1635945730000|2021-11-03 13:22:10|2710.3|2704.3|2709.8|2703.8|2710.8|2704.8|2709.8|2703.8|9
1635945740000|2021-11-03 13:22:20|2710|2704|2708|2702|2710.3|2704.3|2708|2702|8
1635945750000|2021-11-03 13:22:30|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.8|2701.8|3
1635945760000|2021-11-03 13:22:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1635945770000|2021-11-03 13:22:50|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1635945780000|2021-11-03 13:23:00|2707|2701|2706.3|2700.3|2707|2701|2706.3|2700.3|3
1635945790000|2021-11-03 13:23:10|2706|2700|2706|2700|2706.3|2700.3|2706|2700|3
1635945800000|2021-11-03 13:23:20|2706.3|2700.3|2706.3|2700.3|2707.3|2701.3|2706|2700|8
1635945810000|2021-11-03 13:23:30|2706|2700|2705|2699|2706.3|2700.3|2704.8|2698.8|9
1635945820000|2021-11-03 13:23:40|2704.8|2698.8|2705.8|2699.8|2705.8|2699.8|2704.8|2698.8|12
1635945830000|2021-11-03 13:23:50|2706.3|2700.3|2708.3|2702.3|2708.3|2702.3|2706.3|2700.3|10
1635945840000|2021-11-03 13:24:00|2708.5|2702.5|2707.3|2701.3|2708.8|2702.8|2707.3|2701.3|8
1635945850000|2021-11-03 13:24:10|2707|2701|2708.8|2702.8|2708.8|2702.8|2707|2701|6
1635945860000|2021-11-03 13:24:20|2709|2703|2710.3|2704.3|2710.3|2704.3|2708.5|2702.5|10
1635945870000|2021-11-03 13:24:30|2710|2704|2710.3|2704.3|2711|2705|2709.8|2703.8|8
1635945880000|2021-11-03 13:24:40|2710|2704|2709|2703|2710.3|2704.3|2709|2703|5
1635945890000|2021-11-03 13:24:50|2708.8|2702.8|2709|2703|2709|2703|2708.8|2702.8|4
1635945900000|2021-11-03 13:25:00|2708.8|2702.8|2707|2701|2708.8|2702.8|2707|2701|7
1635945920000|2021-11-03 13:25:20|2706.8|2700.8|2707|2701|2707|2701|2706.5|2700.5|3
1635945930000|2021-11-03 13:25:30|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2707.3|2701.3|5
1635945940000|2021-11-03 13:25:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1635945950000|2021-11-03 13:25:50|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.5|2700.5|11
1635945960000|2021-11-03 13:26:00|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|3
1635945970000|2021-11-03 13:26:10|2707|2701|2707|2701|2707.8|2701.8|2706.8|2700.8|8
1635945980000|2021-11-03 13:26:20|2707.3|2701.3|2708|2702|2708|2702|2707.3|2701.3|5
1635945990000|2021-11-03 13:26:30|2708.3|2702.3|2709|2703|2709|2703|2708.3|2702.3|6
1635946000000|2021-11-03 13:26:40|2708.8|2702.8|2707.8|2701.8|2709|2703|2707.8|2701.8|9
1635946010000|2021-11-03 13:26:50|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2706.8|2700.8|11
1635946020000|2021-11-03 13:27:00|2707.5|2701.5|2706.5|2700.5|2707.5|2701.5|2706.5|2700.5|12
1635946030000|2021-11-03 13:27:10|2706.3|2700.3|2707.3|2701.3|2707.5|2701.5|2706.3|2700.3|7
1635946040000|2021-11-03 13:27:20|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2706.8|2700.8|9
1635946050000|2021-11-03 13:27:30|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.3|2700.3|6
1635946060000|2021-11-03 13:27:40|2706.3|2700.3|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|5
1635946070000|2021-11-03 13:27:50|2707|2701|2707.3|2701.3|2707.5|2701.5|2705.8|2699.8|11
1635946080000|2021-11-03 13:28:00|2707.5|2701.5|2707.5|2701.5|2708|2702|2707.3|2701.3|9
1635946090000|2021-11-03 13:28:10|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1635946100000|2021-11-03 13:28:20|2707.8|2701.8|2708.8|2702.8|2708.8|2702.8|2707.8|2701.8|4
1635946110000|2021-11-03 13:28:30|2709|2703|2708.3|2702.3|2709.3|2703.3|2708.3|2702.3|12
1635946120000|2021-11-03 13:28:40|2708|2702|2708|2702|2708.5|2702.5|2707.8|2701.8|11
1635946140000|2021-11-03 13:29:00|2707.8|2701.8|2706.8|2700.8|2707.8|2701.8|2706.8|2700.8|10
1635946150000|2021-11-03 13:29:10|2706.5|2700.5|2706.5|2700.5|2706.8|2700.8|2706.3|2700.3|7
1635946160000|2021-11-03 13:29:20|2706|2700|2705.8|2699.8|2706|2700|2705.3|2699.3|6
1635946170000|2021-11-03 13:29:30|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2704.8|2698.8|8
1635946180000|2021-11-03 13:29:40|2705|2699|2703.8|2697.8|2705.5|2699.5|2703.5|2697.5|9
1635946190000|2021-11-03 13:29:50|2703.5|2697.5|2703|2697|2703.5|2697.5|2702.3|2696.3|6
1635946200000|2021-11-03 13:30:00|2703.3|2697.3|2702.5|2696.5|2704.3|2698.3|2702.5|2696.5|10
1635946210000|2021-11-03 13:30:10|2702.3|2696.3|2702.5|2696.5|2702.8|2696.8|2702|2696|8
1635946220000|2021-11-03 13:30:20|2702.3|2696.3|2701.3|2695.3|2702.5|2696.5|2700.8|2694.8|15
1635946230000|2021-11-03 13:30:30|2701|2695|2702.5|2696.5|2703|2697|2700.8|2694.8|10
1635946240000|2021-11-03 13:30:40|2702.3|2696.3|2701|2695|2702.3|2696.3|2701|2695|3
1635946250000|2021-11-03 13:30:50|2700.8|2694.8|2700|2694|2701|2695|2700|2694|14
1635946260000|2021-11-03 13:31:00|2700.3|2694.3|2701.5|2695.5|2701.8|2695.8|2700.3|2694.3|12
1635946270000|2021-11-03 13:31:10|2701.8|2695.8|2700.8|2694.8|2702|2696|2700.8|2694.8|12
1635946280000|2021-11-03 13:31:20|2701|2695|2701.3|2695.3|2701.8|2695.8|2701|2695|8
1635946290000|2021-11-03 13:31:30|2701.5|2695.5|2702.3|2696.3|2702.3|2696.3|2701.5|2695.5|5
1635946300000|2021-11-03 13:31:40|2702|2696|2700.5|2694.5|2702|2696|2700.5|2694.5|10
1635946310000|2021-11-03 13:31:50|2700.8|2694.8|2701|2695|2701.3|2695.3|2700.5|2694.5|12
1635946320000|2021-11-03 13:32:00|2700.8|2694.8|2699.8|2693.8|2700.8|2694.8|2699.8|2693.8|4
1635946330000|2021-11-03 13:32:10|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|4
1635946340000|2021-11-03 13:32:20|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700|2694|9
1635946350000|2021-11-03 13:32:30|2700.5|2694.5|2699.3|2693.3|2700.5|2694.5|2699|2693|5
1635946360000|2021-11-03 13:32:40|2699|2693|2698.5|2692.5|2699.3|2693.3|2698.5|2692.5|7
1635946370000|2021-11-03 13:32:50|2698.3|2692.3|2697.3|2691.3|2698.5|2692.5|2697.3|2691.3|4
1635946380000|2021-11-03 13:33:00|2697|2691|2697.3|2691.3|2698.3|2692.3|2697|2691|11
1635946390000|2021-11-03 13:33:10|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.3|2691.3|7
1635946400000|2021-11-03 13:33:20|2698.3|2692.3|2698|2692|2698.5|2692.5|2698|2692|6
1635946410000|2021-11-03 13:33:30|2698.3|2692.3|2697.3|2691.3|2698.3|2692.3|2697|2691|7
1635946420000|2021-11-03 13:33:40|2697|2691|2696|2690|2697|2691|2695.5|2689.5|11
1635946430000|2021-11-03 13:33:50|2695.8|2689.8|2696.5|2690.5|2696.5|2690.5|2695.5|2689.5|7
1635946440000|2021-11-03 13:34:00|2696|2690|2695.5|2689.5|2696|2690|2695.5|2689.5|2
1635946460000|2021-11-03 13:34:20|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|2
1635946470000|2021-11-03 13:34:30|2696|2690|2696.8|2690.8|2697|2691|2695.5|2689.5|13
1635946480000|2021-11-03 13:34:40|2697|2691|2697|2691|2697.3|2691.3|2696.3|2690.3|10
1635946490000|2021-11-03 13:34:50|2696.8|2690.8|2698|2692|2698|2692|2696.5|2690.5|10
1635946500000|2021-11-03 13:35:00|2697.8|2691.8|2697.3|2691.3|2697.8|2691.8|2697|2691|9
1635946510000|2021-11-03 13:35:10|2697|2691|2703|2697|2703|2697|2697|2691|18
1635946520000|2021-11-03 13:35:20|2702.8|2696.8|2704.3|2698.3|2704.5|2698.5|2702.5|2696.5|9
1635946530000|2021-11-03 13:35:30|2704.8|2698.8|2706|2700|2706.3|2700.3|2704.8|2698.8|5
1635946540000|2021-11-03 13:35:40|2705.8|2699.8|2706|2700|2706.3|2700.3|2705.5|2699.5|6
1635946550000|2021-11-03 13:35:50|2704.5|2698.5|2703.8|2697.8|2704.5|2698.5|2703.5|2697.5|11
1635946560000|2021-11-03 13:36:00|2704|2698|2700.3|2694.3|2704|2698|2700.3|2694.3|7
1635946570000|2021-11-03 13:36:10|2700|2694|2700.3|2694.3|2700.3|2694.3|2699.3|2693.3|9
1635946580000|2021-11-03 13:36:20|2700|2694|2699.5|2693.5|2700.3|2694.3|2699.3|2693.3|10
1635946590000|2021-11-03 13:36:30|2699.3|2693.3|2699|2693|2699.8|2693.8|2699|2693|7
1635946600000|2021-11-03 13:36:40|2699.3|2693.3|2700.8|2694.8|2700.8|2694.8|2698.8|2692.8|10
1635946610000|2021-11-03 13:36:50|2700.5|2694.5|2701.3|2695.3|2701.3|2695.3|2700.3|2694.3|4
1635946620000|2021-11-03 13:37:00|2701.5|2695.5|2700.3|2694.3|2701.8|2695.8|2700.3|2694.3|11
1635946630000|2021-11-03 13:37:10|2700|2694|2698.8|2692.8|2701.5|2695.5|2698.8|2692.8|9
1635946640000|2021-11-03 13:37:20|2698.4|2692.4|2698.8|2692.8|2698.8|2692.8|2698.4|2692.4|2
1635946650000|2021-11-03 13:37:30|2698.5|2692.5|2698.8|2692.8|2699|2693|2698.5|2692.5|8
1635946660000|2021-11-03 13:37:40|2699.3|2693.3|2698.3|2692.3|2699.3|2693.3|2697|2691|8
1635946670000|2021-11-03 13:37:50|2698.5|2692.5|2697.8|2691.8|2699.3|2693.3|2697.5|2691.5|9
1635946680000|2021-11-03 13:38:00|2698|2692|2698.5|2692.5|2698.5|2692.5|2697.5|2691.5|9
1635946690000|2021-11-03 13:38:10|2698.3|2692.3|2699|2693|2699|2693|2698|2692|4
1635946700000|2021-11-03 13:38:20|2698.8|2692.8|2698.8|2692.8|2699|2693|2698.8|2692.8|3
1635946710000|2021-11-03 13:38:30|2699.8|2693.8|2699|2693|2699.8|2693.8|2698.8|2692.8|8
1635946720000|2021-11-03 13:38:40|2699.3|2693.3|2699.8|2693.8|2699.8|2693.8|2699|2693|6
1635946730000|2021-11-03 13:38:50|2700|2694|2700.5|2694.5|2701|2695|2699.8|2693.8|8
1635946740000|2021-11-03 13:39:00|2700.8|2694.8|2700.5|2694.5|2701|2695|2700.5|2694.5|6
1635946750000|2021-11-03 13:39:10|2700.8|2694.8|2700.8|2694.8|2701|2695|2700.5|2694.5|5
1635946760000|2021-11-03 13:39:20|2701.3|2695.3|2702.3|2696.3|2702.5|2696.5|2701.3|2695.3|6
1635946770000|2021-11-03 13:39:30|2702.5|2696.5|2704.5|2698.5|2704.5|2698.5|2702.5|2696.5|3
1635946780000|2021-11-03 13:39:40|2704.3|2698.3|2704.5|2698.5|2704.8|2698.8|2704|2698|7
1635946790000|2021-11-03 13:39:50|2704.3|2698.3|2704|2698|2704.5|2698.5|2704|2698|6
1635946800000|2021-11-03 13:40:00|2703.8|2697.8|2701.3|2695.3|2703.8|2697.8|2701|2695|8
1635946810000|2021-11-03 13:40:10|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1635946820000|2021-11-03 13:40:20|2701.5|2695.5|2703|2697|2703|2697|2701|2695|8
1635946830000|2021-11-03 13:40:30|2703.3|2697.3|2701.8|2695.8|2703.3|2697.3|2701.8|2695.8|7
1635946840000|2021-11-03 13:40:40|2701.5|2695.5|2701|2695|2701.5|2695.5|2700.3|2694.3|7
1635946850000|2021-11-03 13:40:50|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1635946860000|2021-11-03 13:41:00|2702.3|2696.3|2703.3|2697.3|2703.3|2697.3|2702.3|2696.3|3
1635946870000|2021-11-03 13:41:10|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|4
1635946910000|2021-11-03 13:41:50|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1635946920000|2021-11-03 13:42:00|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2703.3|2697.3|2
1635946930000|2021-11-03 13:42:10|2703.8|2697.8|2705.3|2699.3|2705.3|2699.3|2703.8|2697.8|6
1635946940000|2021-11-03 13:42:20|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1635946950000|2021-11-03 13:42:30|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1635946970000|2021-11-03 13:42:50|2705.3|2699.3|2706.8|2700.8|2706.8|2700.8|2705.3|2699.3|6
1635946980000|2021-11-03 13:43:00|2707.5|2701.5|2708.8|2702.8|2708.8|2702.8|2707.3|2701.3|5
1635946990000|2021-11-03 13:43:10|2709.5|2703.5|2709.5|2703.5|2710|2704|2708.8|2702.8|8
1635947000000|2021-11-03 13:43:20|2709.3|2703.3|2708.3|2702.3|2709.5|2703.5|2708.3|2702.3|8
1635947010000|2021-11-03 13:43:30|2708|2702|2708|2702|2708|2702|2707.8|2701.8|3
1635947020000|2021-11-03 13:43:40|2707.8|2701.8|2709|2703|2709|2703|2707.8|2701.8|5
1635947030000|2021-11-03 13:43:50|2708.8|2702.8|2709.8|2703.8|2709.8|2703.8|2708|2702|7
1635947040000|2021-11-03 13:44:00|2709.5|2703.5|2707.8|2701.8|2709.5|2703.5|2707.3|2701.3|7
1635947050000|2021-11-03 13:44:10|2707.5|2701.5|2707.3|2701.3|2707.8|2701.8|2706.8|2700.8|8
1635947060000|2021-11-03 13:44:20|2707.5|2701.5|2707.8|2701.8|2708.3|2702.3|2707.5|2701.5|6
1635947070000|2021-11-03 13:44:30|2708|2702|2707.5|2701.5|2708|2702|2707.5|2701.5|3
1635947080000|2021-11-03 13:44:40|2708.3|2702.3|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|2
1635947090000|2021-11-03 13:44:50|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1635947100000|2021-11-03 13:45:00|2709|2703|2708.3|2702.3|2709.5|2703.5|2708.3|2702.3|8
1635947110000|2021-11-03 13:45:10|2708|2702|2707.5|2701.5|2708|2702|2707|2701|7
1635947120000|2021-11-03 13:45:20|2707.3|2701.3|2708|2702|2708.5|2702.5|2707.3|2701.3|8
1635947130000|2021-11-03 13:45:30|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.3|2701.3|4
1635947140000|2021-11-03 13:45:40|2707.8|2701.8|2706.3|2700.3|2707.8|2701.8|2706.3|2700.3|6
1635947150000|2021-11-03 13:45:50|2706.5|2700.5|2705.3|2699.3|2706.5|2700.5|2705|2699|7
1635947160000|2021-11-03 13:46:00|2705.5|2699.5|2703.8|2697.8|2705.8|2699.8|2703.8|2697.8|8
1635947170000|2021-11-03 13:46:10|2704|2698|2704.5|2698.5|2705.3|2699.3|2704|2698|10
1635947180000|2021-11-03 13:46:20|2704.3|2698.3|2704|2698|2704.5|2698.5|2702.8|2696.8|7
1635947190000|2021-11-03 13:46:30|2703.8|2697.8|2702.8|2696.8|2703.8|2697.8|2702.8|2696.8|5
1635947200000|2021-11-03 13:46:40|2703|2697|2702.8|2696.8|2703|2697|2702.5|2696.5|4
1635947210000|2021-11-03 13:46:50|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1635947220000|2021-11-03 13:47:00|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|2
1635947230000|2021-11-03 13:47:10|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|3
1635947240000|2021-11-03 13:47:20|2702.5|2696.5|2701.8|2695.8|2702.5|2696.5|2701.5|2695.5|5
1635947250000|2021-11-03 13:47:30|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2700.8|2694.8|3
1635947260000|2021-11-03 13:47:40|2700.5|2694.5|2699.8|2693.8|2700.5|2694.5|2699.8|2693.8|4
1635947270000|2021-11-03 13:47:50|2699.5|2693.5|2700|2694|2700|2694|2699.5|2693.5|9
1635947280000|2021-11-03 13:48:00|2699.8|2693.8|2700.8|2694.8|2701|2695|2699.5|2693.5|11
1635947290000|2021-11-03 13:48:10|2701|2695|2700.8|2694.8|2701.8|2695.8|2700.8|2694.8|7
1635947300000|2021-11-03 13:48:20|2701|2695|2701|2695|2701.3|2695.3|2700.5|2694.5|7
1635947310000|2021-11-03 13:48:30|2701.3|2695.3|2700.8|2694.8|2701.3|2695.3|2700.8|2694.8|5
1635947320000|2021-11-03 13:48:40|2700.5|2694.5|2702.5|2696.5|2702.5|2696.5|2700.5|2694.5|11
1635947330000|2021-11-03 13:48:50|2702.8|2696.8|2703.5|2697.5|2703.5|2697.5|2702.8|2696.8|4
1635947340000|2021-11-03 13:49:00|2703.8|2697.8|2702.5|2696.5|2703.8|2697.8|2702.5|2696.5|5
1635947350000|2021-11-03 13:49:10|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702|2696|4
1635947360000|2021-11-03 13:49:20|2702.3|2696.3|2703.3|2697.3|2703.3|2697.3|2702.3|2696.3|4
1635947370000|2021-11-03 13:49:30|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1635947380000|2021-11-03 13:49:40|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1635947390000|2021-11-03 13:49:50|2703.8|2697.8|2703|2697|2703.8|2697.8|2703|2697|8
1635947400000|2021-11-03 13:50:00|2702.8|2696.8|2701.8|2695.8|2702.8|2696.8|2701.8|2695.8|7
1635947410000|2021-11-03 13:50:10|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1635947420000|2021-11-03 13:50:20|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2700.8|2694.8|3
1635947430000|2021-11-03 13:50:30|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|4
1635947440000|2021-11-03 13:50:40|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|2
1635947450000|2021-11-03 13:50:50|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|2
1635947460000|2021-11-03 13:51:00|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1635947470000|2021-11-03 13:51:10|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1635947480000|2021-11-03 13:51:20|2701.3|2695.3|2702.3|2696.3|2702.3|2696.3|2701.3|2695.3|7
1635947490000|2021-11-03 13:51:30|2702|2696|2702|2696|2702.3|2696.3|2701.8|2695.8|5
1635947500000|2021-11-03 13:51:40|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|3
1635947510000|2021-11-03 13:51:50|2702|2696|2703|2697|2703|2697|2702|2696|4
1635947530000|2021-11-03 13:52:10|2703.3|2697.3|2705.8|2699.8|2705.8|2699.8|2703.3|2697.3|9
1635947540000|2021-11-03 13:52:20|2706|2700|2704.8|2698.8|2706.3|2700.3|2704.8|2698.8|4
1635947570000|2021-11-03 13:52:50|2704.5|2698.5|2705.5|2699.5|2705.5|2699.5|2704.5|2698.5|3
1635947580000|2021-11-03 13:53:00|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705|2699|4
1635947590000|2021-11-03 13:53:10|2705.8|2699.8|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|3
1635947600000|2021-11-03 13:53:20|2706|2700|2706|2700|2706|2700|2705.5|2699.5|5
1635947610000|2021-11-03 13:53:30|2705.8|2699.8|2707|2701|2707|2701|2705.5|2699.5|9
1635947620000|2021-11-03 13:53:40|2707.3|2701.3|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|3
1635947630000|2021-11-03 13:53:50|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1635947640000|2021-11-03 13:54:00|2707|2701|2707|2701|2707.3|2701.3|2706.8|2700.8|5
1635947650000|2021-11-03 13:54:10|2706.8|2700.8|2708.3|2702.3|2708.3|2702.3|2706.8|2700.8|5
1635947660000|2021-11-03 13:54:20|2708|2702|2708|2702|2708|2702|2707.8|2701.8|3
1635947670000|2021-11-03 13:54:30|2708.3|2702.3|2709|2703|2709|2703|2708|2702|5
1635947680000|2021-11-03 13:54:40|2709.3|2703.3|2708.8|2702.8|2709.5|2703.5|2708.8|2702.8|4
1635947700000|2021-11-03 13:55:00|2708.5|2702.5|2705.8|2699.8|2708.5|2702.5|2705.8|2699.8|6
1635947710000|2021-11-03 13:55:10|2705.5|2699.5|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|5
1635947720000|2021-11-03 13:55:20|2705.5|2699.5|2706|2700|2706.3|2700.3|2705.5|2699.5|4
1635947730000|2021-11-03 13:55:30|2705.8|2699.8|2703.8|2697.8|2705.8|2699.8|2703.8|2697.8|10
1635947740000|2021-11-03 13:55:40|2704|2698|2703.3|2697.3|2704|2698|2703|2697|8
1635947750000|2021-11-03 13:55:50|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|2
1635947760000|2021-11-03 13:56:00|2702.8|2696.8|2704.5|2698.5|2704.5|2698.5|2702.3|2696.3|8
1635947770000|2021-11-03 13:56:10|2704.3|2698.3|2703.8|2697.8|2704.5|2698.5|2703.8|2697.8|10
1635947780000|2021-11-03 13:56:20|2704|2698|2705.3|2699.3|2705.3|2699.3|2704|2698|6
1635947790000|2021-11-03 13:56:30|2705.8|2699.8|2705.8|2699.8|2706.3|2700.3|2705.3|2699.3|7
1635947800000|2021-11-03 13:56:40|2706|2700|2706.5|2700.5|2706.5|2700.5|2705.8|2699.8|6
1635947810000|2021-11-03 13:56:50|2706.8|2700.8|2707.5|2701.5|2708|2702|2706.5|2700.5|9
1635947820000|2021-11-03 13:57:00|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2707.3|2701.3|2
1635947830000|2021-11-03 13:57:10|2707.5|2701.5|2707|2701|2709.3|2703.3|2707|2701|12
1635947840000|2021-11-03 13:57:20|2707.5|2701.5|2706.5|2700.5|2707.5|2701.5|2706.3|2700.3|6
1635947850000|2021-11-03 13:57:30|2706.3|2700.3|2705.5|2699.5|2706.3|2700.3|2705.5|2699.5|5
1635947860000|2021-11-03 13:57:40|2705.3|2699.3|2703.8|2697.8|2705.5|2699.5|2703.8|2697.8|6
1635947870000|2021-11-03 13:57:50|2704|2698|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|4
1635947880000|2021-11-03 13:58:00|2704.5|2698.5|2704.3|2698.3|2704.8|2698.8|2704.3|2698.3|4
1635947890000|2021-11-03 13:58:10|2704|2698|2703.3|2697.3|2704|2698|2703.3|2697.3|9
1635947900000|2021-11-03 13:58:20|2703|2697|2703.3|2697.3|2703.8|2697.8|2703|2697|8
1635947910000|2021-11-03 13:58:30|2703.5|2697.5|2703.8|2697.8|2704|2698|2703|2697|9
1635947920000|2021-11-03 13:58:40|2703.5|2697.5|2702.8|2696.8|2703.5|2697.5|2702.8|2696.8|4
1635947930000|2021-11-03 13:58:50|2702.5|2696.5|2703.5|2697.5|2703.8|2697.8|2702.5|2696.5|4
1635947940000|2021-11-03 13:59:00|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702|2696|6
1635947950000|2021-11-03 13:59:10|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2702.3|2696.3|3
1635947960000|2021-11-03 13:59:20|2702.5|2696.5|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|3
1635947970000|2021-11-03 13:59:30|2702.3|2696.3|2701.8|2695.8|2702.3|2696.3|2701.8|2695.8|5
1635947980000|2021-11-03 13:59:40|2701.5|2695.5|2701.5|2695.5|2701.8|2695.8|2701.3|2695.3|11
1635947990000|2021-11-03 13:59:50|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1635948000000|2021-11-03 14:00:00|2701.8|2695.8|2700.3|2694.3|2701.8|2695.8|2700.3|2694.3|5
1635948010000|2021-11-03 14:00:10|2700.5|2694.5|2701.3|2695.3|2701.5|2695.5|2700.5|2694.5|3
1635948020000|2021-11-03 14:00:20|2701|2695|2700.3|2694.3|2701|2695|2700|2694|8
1635948030000|2021-11-03 14:00:30|2700|2694|2700|2694|2700|2694|2699.8|2693.8|7
1635948040000|2021-11-03 14:00:40|2699.8|2693.8|2699.8|2693.8|2700|2694|2699.5|2693.5|12
1635948050000|2021-11-03 14:00:50|2700|2694|2699|2693|2700|2694|2699|2693|7
1635948060000|2021-11-03 14:01:00|2699.3|2693.3|2698.8|2692.8|2699.3|2693.3|2698.8|2692.8|4
1635948070000|2021-11-03 14:01:10|2698.5|2692.5|2698.3|2692.3|2699.5|2693.5|2698|2692|11
1635948080000|2021-11-03 14:01:20|2698.5|2692.5|2699.5|2693.5|2701.3|2695.3|2698.5|2692.5|13
1635948090000|2021-11-03 14:01:30|2699.3|2693.3|2699.8|2693.8|2699.8|2693.8|2698.8|2692.8|9
1635948100000|2021-11-03 14:01:40|2699.5|2693.5|2699|2693|2699.5|2693.5|2699|2693|3
1635948110000|2021-11-03 14:01:50|2698.8|2692.8|2699.3|2693.3|2699.3|2693.3|2698.5|2692.5|9
1635948120000|2021-11-03 14:02:00|2698.5|2692.5|2697.8|2691.8|2699.3|2693.3|2697.8|2691.8|7
1635948130000|2021-11-03 14:02:10|2698|2692|2697.8|2691.8|2698.5|2692.5|2697.5|2691.5|11
1635948140000|2021-11-03 14:02:20|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697|2691|8
1635948150000|2021-11-03 14:02:30|2697|2691|2697|2691|2697.3|2691.3|2697|2691|5
1635948160000|2021-11-03 14:02:40|2697.3|2691.3|2697.3|2691.3|2697.8|2691.8|2697.3|2691.3|4
1635948170000|2021-11-03 14:02:50|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|4
1635948190000|2021-11-03 14:03:10|2697.8|2691.8|2698.3|2692.3|2698.3|2692.3|2697.5|2691.5|7
1635948200000|2021-11-03 14:03:20|2698.8|2692.8|2699|2693|2699|2693|2698.3|2692.3|8
1635948210000|2021-11-03 14:03:30|2700|2694|2698.8|2692.8|2700|2694|2698.8|2692.8|10
1635948220000|2021-11-03 14:03:40|2699|2693|2699.3|2693.3|2700|2694|2699|2693|7
1635948230000|2021-11-03 14:03:50|2699.5|2693.5|2699.3|2693.3|2700.3|2694.3|2699.3|2693.3|6
1635948240000|2021-11-03 14:04:00|2699|2693|2698.3|2692.3|2699.5|2693.5|2698.3|2692.3|16
1635948250000|2021-11-03 14:04:10|2698.5|2692.5|2697.3|2691.3|2698.5|2692.5|2697.3|2691.3|6
1635948260000|2021-11-03 14:04:20|2697|2691|2697|2691|2697.3|2691.3|2696.8|2690.8|7
1635948270000|2021-11-03 14:04:30|2697.3|2691.3|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|3
1635948280000|2021-11-03 14:04:40|2696.5|2690.5|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|4
1635948290000|2021-11-03 14:04:50|2696|2690|2696.5|2690.5|2696.5|2690.5|2696|2690|5
1635948300000|2021-11-03 14:05:00|2696|2690|2695.8|2689.8|2696|2690|2695.8|2689.8|4
1635948310000|2021-11-03 14:05:10|2695.5|2689.5|2694.8|2688.8|2695.5|2689.5|2694.8|2688.8|3
1635948330000|2021-11-03 14:05:30|2694|2688|2694|2688|2694|2688|2694|2688|1
1635948340000|2021-11-03 14:05:40|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1635948350000|2021-11-03 14:05:50|2693.5|2687.5|2692.8|2686.8|2693.8|2687.8|2692.8|2686.8|9
1635948360000|2021-11-03 14:06:00|2692.5|2686.5|2692.8|2686.8|2692.8|2686.8|2692|2686|5
1635948370000|2021-11-03 14:06:10|2693|2687|2695.8|2689.8|2695.8|2689.8|2693|2687|14
1635948380000|2021-11-03 14:06:20|2695.3|2689.3|2694.3|2688.3|2695.3|2689.3|2694.3|2688.3|10
1635948390000|2021-11-03 14:06:30|2694|2688|2695|2689|2695.5|2689.5|2694|2688|8
1635948400000|2021-11-03 14:06:40|2695.3|2689.3|2694|2688|2695.8|2689.8|2694|2688|14
1635948410000|2021-11-03 14:06:50|2694.3|2688.3|2695|2689|2695.3|2689.3|2694.3|2688.3|8
1635948420000|2021-11-03 14:07:00|2695.3|2689.3|2694|2688|2695.3|2689.3|2694|2688|6
1635948430000|2021-11-03 14:07:10|2694.3|2688.3|2694|2688|2694.5|2688.5|2693.8|2687.8|6
1635948440000|2021-11-03 14:07:20|2693.8|2687.8|2694|2688|2694.3|2688.3|2693.8|2687.8|5
1635948450000|2021-11-03 14:07:30|2693.8|2687.8|2695|2689|2695|2689|2693.5|2687.5|7
1635948460000|2021-11-03 14:07:40|2694.8|2688.8|2694.5|2688.5|2695.3|2689.3|2694.5|2688.5|6
1635948470000|2021-11-03 14:07:50|2694.8|2688.8|2694.8|2688.8|2695.3|2689.3|2694.8|2688.8|4
1635948480000|2021-11-03 14:08:00|2695|2689|2694|2688|2695.5|2689.5|2694|2688|7
1635948490000|2021-11-03 14:08:10|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|2
1635948500000|2021-11-03 14:08:20|2693|2687|2691.3|2685.3|2693|2687|2691|2685|9
1635948510000|2021-11-03 14:08:30|2691.5|2685.5|2692|2686|2692|2686|2691.3|2685.3|7
1635948520000|2021-11-03 14:08:40|2691.8|2685.8|2692.3|2686.3|2692.5|2686.5|2691.8|2685.8|7
1635948530000|2021-11-03 14:08:50|2692.5|2686.5|2692.3|2686.3|2692.5|2686.5|2692.3|2686.3|2
1635948540000|2021-11-03 14:09:00|2692|2686|2691.8|2685.8|2692.5|2686.5|2691.8|2685.8|6
1635948550000|2021-11-03 14:09:10|2692|2686|2693.3|2687.3|2693.5|2687.5|2691.8|2685.8|5
1635948560000|2021-11-03 14:09:20|2693.5|2687.5|2693.5|2687.5|2695|2689|2693.5|2687.5|10
1635948570000|2021-11-03 14:09:30|2693.8|2687.8|2691.8|2685.8|2693.8|2687.8|2691.5|2685.5|5
1635948580000|2021-11-03 14:09:40|2691.3|2685.3|2691|2685|2691.5|2685.5|2690.8|2684.8|9
1635948590000|2021-11-03 14:09:50|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|4
1635948600000|2021-11-03 14:10:00|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1635948610000|2021-11-03 14:10:10|2691.3|2685.3|2692.3|2686.3|2692.3|2686.3|2691.3|2685.3|4
1635948620000|2021-11-03 14:10:20|2692|2686|2692|2686|2692.3|2686.3|2691.8|2685.8|5
1635948630000|2021-11-03 14:10:30|2692.3|2686.3|2693.5|2687.5|2693.5|2687.5|2692.3|2686.3|5
1635948640000|2021-11-03 14:10:40|2693.8|2687.8|2694.3|2688.3|2694.3|2688.3|2693.8|2687.8|3
1635948650000|2021-11-03 14:10:50|2694|2688|2692.8|2686.8|2694|2688|2692|2686|11
1635948670000|2021-11-03 14:11:10|2693|2687|2694.5|2688.5|2694.5|2688.5|2693|2687|5
1635948680000|2021-11-03 14:11:20|2694.3|2688.3|2694.5|2688.5|2694.8|2688.8|2694.3|2688.3|4
1635948690000|2021-11-03 14:11:30|2694.8|2688.8|2696|2690|2696.3|2690.3|2694.8|2688.8|13
1635948700000|2021-11-03 14:11:40|2696.5|2690.5|2697.3|2691.3|2697.5|2691.5|2696.5|2690.5|8
1635948710000|2021-11-03 14:11:50|2697|2691|2696.3|2690.3|2697|2691|2696.3|2690.3|4
1635948720000|2021-11-03 14:12:00|2696.8|2690.8|2696.3|2690.3|2697|2691|2696|2690|7
1635948730000|2021-11-03 14:12:10|2696|2690|2696|2690|2696|2690|2695|2689|7
1635948740000|2021-11-03 14:12:20|2696.3|2690.3|2698.8|2692.8|2698.8|2692.8|2696.3|2690.3|8
1635948750000|2021-11-03 14:12:30|2698.5|2692.5|2697.5|2691.5|2698.5|2692.5|2697.5|2691.5|6
1635948760000|2021-11-03 14:12:40|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1635948770000|2021-11-03 14:12:50|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1635948780000|2021-11-03 14:13:00|2697.3|2691.3|2698.8|2692.8|2699|2693|2697.3|2691.3|9
1635948790000|2021-11-03 14:13:10|2699|2693|2698.5|2692.5|2700|2694|2697.8|2691.8|10
1635948800000|2021-11-03 14:13:20|2698.3|2692.3|2698|2692|2699|2693|2697.8|2691.8|8
1635948810000|2021-11-03 14:13:30|2698.3|2692.3|2697|2691|2698.3|2692.3|2697|2691|6
1635948820000|2021-11-03 14:13:40|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1635948830000|2021-11-03 14:13:50|2696.8|2690.8|2698.5|2692.5|2698.5|2692.5|2696.8|2690.8|5
1635948840000|2021-11-03 14:14:00|2698.8|2692.8|2698|2692|2698.8|2692.8|2697.8|2691.8|10
1635948850000|2021-11-03 14:14:10|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1635948870000|2021-11-03 14:14:30|2697.3|2691.3|2696|2690|2697.3|2691.3|2696|2690|6
1635948880000|2021-11-03 14:14:40|2695.8|2689.8|2695.8|2689.8|2696.3|2690.3|2695.8|2689.8|7
1635948890000|2021-11-03 14:14:50|2697.5|2691.5|2696|2690|2697.5|2691.5|2696|2690|7
1635948900000|2021-11-03 14:15:00|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|8
1635948910000|2021-11-03 14:15:10|2695.8|2689.8|2695.8|2689.8|2696.3|2690.3|2695.5|2689.5|7
1635948930000|2021-11-03 14:15:30|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|6
1635948940000|2021-11-03 14:15:40|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1635948960000|2021-11-03 14:16:00|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1635948970000|2021-11-03 14:16:10|2697.5|2691.5|2698.8|2692.8|2699|2693|2697.5|2691.5|3
1635948980000|2021-11-03 14:16:20|2697.8|2691.8|2697.3|2691.3|2697.8|2691.8|2697.3|2691.3|4
1635948990000|2021-11-03 14:16:30|2697|2691|2697.3|2691.3|2697.5|2691.5|2697|2691|4
1635949000000|2021-11-03 14:16:40|2697.5|2691.5|2699.3|2693.3|2699.3|2693.3|2697.5|2691.5|3
1635949010000|2021-11-03 14:16:50|2699|2693|2698.3|2692.3|2699|2693|2698|2692|5
1635949020000|2021-11-03 14:17:00|2698|2692|2696.5|2690.5|2698|2692|2696.5|2690.5|6
1635949030000|2021-11-03 14:17:10|2696.8|2690.8|2697|2691|2697|2691|2696.8|2690.8|2
1635949040000|2021-11-03 14:17:20|2697.3|2691.3|2698|2692|2698|2692|2697.3|2691.3|8
1635949050000|2021-11-03 14:17:30|2698.3|2692.3|2699|2693|2699.3|2693.3|2698.3|2692.3|7
1635949060000|2021-11-03 14:17:40|2699.3|2693.3|2699.5|2693.5|2699.8|2693.8|2699|2693|8
1635949070000|2021-11-03 14:17:50|2699.3|2693.3|2698.5|2692.5|2699.5|2693.5|2698.5|2692.5|10
1635949080000|2021-11-03 14:18:00|2698.3|2692.3|2698|2692|2698.3|2692.3|2697.5|2691.5|8
1635949090000|2021-11-03 14:18:10|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.5|2691.5|5
1635949100000|2021-11-03 14:18:20|2697.5|2691.5|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|3
1635949110000|2021-11-03 14:18:30|2697.3|2691.3|2698.3|2692.3|2698.5|2692.5|2696.8|2690.8|13
1635949120000|2021-11-03 14:18:40|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1635949130000|2021-11-03 14:18:50|2698|2692|2697.8|2691.8|2698|2692|2697.5|2691.5|4
1635949140000|2021-11-03 14:19:00|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.3|2691.3|4
1635949150000|2021-11-03 14:19:10|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1635949160000|2021-11-03 14:19:20|2698.3|2692.3|2698.3|2692.3|2698.5|2692.5|2698.3|2692.3|3
1635949170000|2021-11-03 14:19:30|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2698.3|2692.3|2
1635949180000|2021-11-03 14:19:40|2698.5|2692.5|2698.5|2692.5|2698.8|2692.8|2698.5|2692.5|3
1635949190000|2021-11-03 14:19:50|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|4
1635949200000|2021-11-03 14:20:00|2698.8|2692.8|2699.5|2693.5|2700|2694|2698.8|2692.8|7
1635949210000|2021-11-03 14:20:10|2699.3|2693.3|2700.5|2694.5|2700.5|2694.5|2699|2693|8
1635949220000|2021-11-03 14:20:20|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1635949230000|2021-11-03 14:20:30|2699.8|2693.8|2699.3|2693.3|2699.8|2693.8|2699|2693|4
1635949240000|2021-11-03 14:20:40|2700.3|2694.3|2699.3|2693.3|2700.3|2694.3|2699|2693|5
1635949250000|2021-11-03 14:20:50|2699|2693|2698|2692|2699|2693|2697.8|2691.8|3
1635949260000|2021-11-03 14:21:00|2697.8|2691.8|2698.3|2692.3|2698.3|2692.3|2697.5|2691.5|4
1635949270000|2021-11-03 14:21:10|2698.5|2692.5|2698.8|2692.8|2699|2693|2698.5|2692.5|5
1635949280000|2021-11-03 14:21:20|2699|2693|2699.3|2693.3|2699.3|2693.3|2699|2693|2
1635949290000|2021-11-03 14:21:30|2699|2693|2699.5|2693.5|2699.8|2693.8|2699|2693|5
1635949300000|2021-11-03 14:21:40|2699.3|2693.3|2698.5|2692.5|2699.3|2693.3|2698.5|2692.5|2
1635949320000|2021-11-03 14:22:00|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1635949330000|2021-11-03 14:22:10|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1635949340000|2021-11-03 14:22:20|2698.3|2692.3|2697.5|2691.5|2698.3|2692.3|2697.5|2691.5|2
1635949350000|2021-11-03 14:22:30|2697.3|2691.3|2696|2690|2697.3|2691.3|2695.8|2689.8|10
1635949360000|2021-11-03 14:22:40|2695.8|2689.8|2696|2690|2696.3|2690.3|2695.5|2689.5|9
1635949370000|2021-11-03 14:22:50|2695.8|2689.8|2696|2690|2696|2690|2695.8|2689.8|2
1635949380000|2021-11-03 14:23:00|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|2
1635949390000|2021-11-03 14:23:10|2695.8|2689.8|2696|2690|2696|2690|2695.8|2689.8|2
1635949400000|2021-11-03 14:23:20|2696.3|2690.3|2696|2690|2696.3|2690.3|2695.8|2689.8|4
1635949410000|2021-11-03 14:23:30|2695.5|2689.5|2696|2690|2696|2690|2695.5|2689.5|5
1635949420000|2021-11-03 14:23:40|2695.8|2689.8|2695.8|2689.8|2696|2690|2695.5|2689.5|5
1635949430000|2021-11-03 14:23:50|2696|2690|2695.8|2689.8|2696|2690|2695.8|2689.8|2
1635949440000|2021-11-03 14:24:00|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|2
1635949450000|2021-11-03 14:24:10|2696.5|2690.5|2696.8|2690.8|2697|2691|2696.5|2690.5|4
1635949470000|2021-11-03 14:24:30|2697|2691|2697.5|2691.5|2697.5|2691.5|2697|2691|2
1635949480000|2021-11-03 14:24:40|2697.3|2691.3|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|3
1635949490000|2021-11-03 14:24:50|2697|2691|2696|2690|2697|2691|2695.8|2689.8|7
1635949500000|2021-11-03 14:25:00|2695.8|2689.8|2696|2690|2696|2690|2695.8|2689.8|2
1635949510000|2021-11-03 14:25:10|2696.3|2690.3|2697|2691|2697.5|2691.5|2696.3|2690.3|6
1635949520000|2021-11-03 14:25:20|2696.3|2690.3|2696.8|2690.8|2696.8|2690.8|2696|2690|5
1635949530000|2021-11-03 14:25:30|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1635949540000|2021-11-03 14:25:40|2696|2690|2695.8|2689.8|2696|2690|2695.5|2689.5|5
1635949550000|2021-11-03 14:25:50|2695.5|2689.5|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|3
1635949560000|2021-11-03 14:26:00|2695.8|2689.8|2697|2691|2697|2691|2695.8|2689.8|7
1635949570000|2021-11-03 14:26:10|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2697|2691|5
1635949580000|2021-11-03 14:26:20|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1635949590000|2021-11-03 14:26:30|2696.5|2690.5|2695.5|2689.5|2696.5|2690.5|2695.5|2689.5|3
1635949600000|2021-11-03 14:26:40|2695|2689|2694.3|2688.3|2695|2689|2694.3|2688.3|2
1635949610000|2021-11-03 14:26:50|2694|2688|2693.8|2687.8|2694.5|2688.5|2693.8|2687.8|8
1635949620000|2021-11-03 14:27:00|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1635949630000|2021-11-03 14:27:10|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.3|2687.3|4
1635949640000|2021-11-03 14:27:20|2693.3|2687.3|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|3
1635949650000|2021-11-03 14:27:30|2693.5|2687.5|2692.8|2686.8|2693.5|2687.5|2692.8|2686.8|6
1635949660000|2021-11-03 14:27:40|2692.5|2686.5|2692.5|2686.5|2692.8|2686.8|2692.3|2686.3|5
1635949670000|2021-11-03 14:27:50|2692.8|2686.8|2691.8|2685.8|2692.8|2686.8|2691.8|2685.8|7
1635949680000|2021-11-03 14:28:00|2691.5|2685.5|2691|2685|2691.5|2685.5|2691|2685|3
1635949690000|2021-11-03 14:28:10|2690.8|2684.8|2690.3|2684.3|2691|2685|2690.3|2684.3|6
1635949700000|2021-11-03 14:28:20|2690.5|2684.5|2690|2684|2691|2685|2690|2684|6
1635949710000|2021-11-03 14:28:30|2689.8|2683.8|2690.5|2684.5|2690.8|2684.8|2689.8|2683.8|5
1635949720000|2021-11-03 14:28:40|2690.8|2684.8|2691|2685|2691.3|2685.3|2690.8|2684.8|5
1635949730000|2021-11-03 14:28:50|2690.8|2684.8|2690.8|2684.8|2691.3|2685.3|2690.8|2684.8|10
1635949740000|2021-11-03 14:29:00|2690.5|2684.5|2690|2684|2690.5|2684.5|2690|2684|7
1635949750000|2021-11-03 14:29:10|2689.8|2683.8|2689|2683|2689.8|2683.8|2689|2683|4
1635949790000|2021-11-03 14:29:50|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1635949800000|2021-11-03 14:30:00|2688.5|2682.5|2685.5|2679.5|2688.5|2682.5|2685.3|2679.3|10
1635949810000|2021-11-03 14:30:10|2685.8|2679.8|2687.8|2681.8|2687.8|2681.8|2685.8|2679.8|6
1635949830000|2021-11-03 14:30:30|2687.5|2681.5|2687.3|2681.3|2688|2682|2687.3|2681.3|8
1635949840000|2021-11-03 14:30:40|2687|2681|2688.3|2682.3|2688.3|2682.3|2687|2681|5
1635949850000|2021-11-03 14:30:50|2688.5|2682.5|2689|2683|2689|2683|2688.5|2682.5|5
1635949860000|2021-11-03 14:31:00|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|2
1635949880000|2021-11-03 14:31:20|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1635949890000|2021-11-03 14:31:30|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|3
1635949900000|2021-11-03 14:31:40|2690|2684|2688.8|2682.8|2690|2684|2688.8|2682.8|4
1635949910000|2021-11-03 14:31:50|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2686.8|2680.8|8
1635949920000|2021-11-03 14:32:00|2688|2682|2688.3|2682.3|2688.3|2682.3|2688|2682|2
1635949930000|2021-11-03 14:32:10|2688|2682|2688.5|2682.5|2688.5|2682.5|2688|2682|5
1635949940000|2021-11-03 14:32:20|2688|2682|2689.5|2683.5|2689.5|2683.5|2688|2682|7
1635949960000|2021-11-03 14:32:40|2689.8|2683.8|2690|2684|2690.3|2684.3|2689.8|2683.8|3
1635949970000|2021-11-03 14:32:50|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690|2684|4
1635949980000|2021-11-03 14:33:00|2692.5|2686.5|2691.3|2685.3|2693|2687|2691.3|2685.3|8
1635949990000|2021-11-03 14:33:10|2691|2685|2690.8|2684.8|2691|2685|2690.3|2684.3|5
1635950000000|2021-11-03 14:33:20|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|4
1635950010000|2021-11-03 14:33:30|2690.3|2684.3|2691|2685|2691|2685|2690.3|2684.3|4
1635950020000|2021-11-03 14:33:40|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1635950030000|2021-11-03 14:33:50|2690.8|2684.8|2688.8|2682.8|2690.8|2684.8|2688.8|2682.8|5
1635950040000|2021-11-03 14:34:00|2689|2683|2687.8|2681.8|2689|2683|2687.5|2681.5|12
1635950050000|2021-11-03 14:34:10|2688|2682|2689|2683|2689|2683|2688|2682|6
1635950060000|2021-11-03 14:34:20|2689.3|2683.3|2690|2684|2690|2684|2689.3|2683.3|4
1635950070000|2021-11-03 14:34:30|2690.3|2684.3|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|3
1635950080000|2021-11-03 14:34:40|2691|2685|2691|2685|2691|2685|2691|2685|1
1635950100000|2021-11-03 14:35:00|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1635950110000|2021-11-03 14:35:10|2690.3|2684.3|2689.8|2683.8|2690.3|2684.3|2689.3|2683.3|10
1635950120000|2021-11-03 14:35:20|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1635950130000|2021-11-03 14:35:30|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|2
1635950140000|2021-11-03 14:35:40|2688.8|2682.8|2687.5|2681.5|2688.8|2682.8|2687.5|2681.5|6
1635950150000|2021-11-03 14:35:50|2687.3|2681.3|2686.5|2680.5|2687.3|2681.3|2686.5|2680.5|10
1635950160000|2021-11-03 14:36:00|2686.8|2680.8|2688.3|2682.3|2688.5|2682.5|2686.5|2680.5|12
1635950170000|2021-11-03 14:36:10|2688|2682|2686|2680|2688|2682|2686|2680|6
1635950180000|2021-11-03 14:36:20|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|2
1635950190000|2021-11-03 14:36:30|2685.8|2679.8|2686.8|2680.8|2686.8|2680.8|2685.8|2679.8|5
1635950200000|2021-11-03 14:36:40|2686.5|2680.5|2686.3|2680.3|2686.8|2680.8|2686|2680|8
1635950210000|2021-11-03 14:36:50|2686|2680|2685.3|2679.3|2686|2680|2685.3|2679.3|6
1635950220000|2021-11-03 14:37:00|2685.5|2679.5|2682.5|2676.5|2685.5|2679.5|2682.5|2676.5|6
1635950230000|2021-11-03 14:37:10|2682.3|2676.3|2684.5|2678.5|2684.5|2678.5|2682.3|2676.3|7
1635950240000|2021-11-03 14:37:20|2684.8|2678.8|2683.5|2677.5|2685.3|2679.3|2683.3|2677.3|12
1635950250000|2021-11-03 14:37:30|2683.3|2677.3|2682.5|2676.5|2683.3|2677.3|2682.5|2676.5|4
1635950260000|2021-11-03 14:37:40|2683.8|2677.8|2684|2678|2684|2678|2683.5|2677.5|4
1635950270000|2021-11-03 14:37:50|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684|2678|3
1635950280000|2021-11-03 14:38:00|2684|2678|2683.8|2677.8|2684|2678|2683.8|2677.8|2
1635950290000|2021-11-03 14:38:10|2683.3|2677.3|2682.5|2676.5|2683.3|2677.3|2682.5|2676.5|2
1635950300000|2021-11-03 14:38:20|2682.3|2676.3|2682.5|2676.5|2682.5|2676.5|2682.3|2676.3|2
1635950310000|2021-11-03 14:38:30|2682.3|2676.3|2682.3|2676.3|2682.5|2676.5|2682|2676|7
1635950320000|2021-11-03 14:38:40|2682.5|2676.5|2682.5|2676.5|2683|2677|2682.3|2676.3|8
1635950330000|2021-11-03 14:38:50|2682.3|2676.3|2682.3|2676.3|2682.5|2676.5|2681.8|2675.8|5
1635950340000|2021-11-03 14:39:00|2682.5|2676.5|2682.8|2676.8|2682.8|2676.8|2682.5|2676.5|2
1635950350000|2021-11-03 14:39:10|2683|2677|2686|2680|2686|2680|2683|2677|9
1635950360000|2021-11-03 14:39:20|2685.8|2679.8|2686|2680|2686|2680|2684.5|2678.5|10
1635950370000|2021-11-03 14:39:30|2685.8|2679.8|2687.3|2681.3|2687.5|2681.5|2685.8|2679.8|11
1635950380000|2021-11-03 14:39:40|2687|2681|2686.8|2680.8|2687.5|2681.5|2686.8|2680.8|9
1635950390000|2021-11-03 14:39:50|2686|2680|2686|2680|2686|2680|2685.8|2679.8|3
1635950400000|2021-11-03 14:40:00|2685.8|2679.8|2685.5|2679.5|2686|2680|2685.5|2679.5|4
1635950410000|2021-11-03 14:40:10|2685.8|2679.8|2685|2679|2686|2680|2684.5|2678.5|13
1635950420000|2021-11-03 14:40:20|2684.8|2678.8|2685|2679|2685.3|2679.3|2684.5|2678.5|8
1635950430000|2021-11-03 14:40:30|2684.8|2678.8|2684.3|2678.3|2684.8|2678.8|2684.3|2678.3|3
1635950440000|2021-11-03 14:40:40|2684|2678|2683|2677|2684|2678|2683|2677|4
1635950450000|2021-11-03 14:40:50|2683.3|2677.3|2682.5|2676.5|2683.3|2677.3|2682.5|2676.5|4
1635950460000|2021-11-03 14:41:00|2682.3|2676.3|2683.5|2677.5|2683.5|2677.5|2682|2676|9
1635950470000|2021-11-03 14:41:10|2683.8|2677.8|2684.5|2678.5|2684.8|2678.8|2683.8|2677.8|6
1635950480000|2021-11-03 14:41:20|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.5|2678.5|3
1635950490000|2021-11-03 14:41:30|2684.5|2678.5|2682.8|2676.8|2684.5|2678.5|2682.3|2676.3|6
1635950500000|2021-11-03 14:41:40|2682.5|2676.5|2682.8|2676.8|2682.8|2676.8|2682.5|2676.5|2
1635950510000|2021-11-03 14:41:50|2683|2677|2682.8|2676.8|2683|2677|2682.8|2676.8|2
1635950520000|2021-11-03 14:42:00|2682.5|2676.5|2682.8|2676.8|2682.8|2676.8|2682.3|2676.3|3
1635950530000|2021-11-03 14:42:10|2683|2677|2684.8|2678.8|2685|2679|2683|2677|4
1635950540000|2021-11-03 14:42:20|2684.3|2678.3|2684.5|2678.5|2684.5|2678.5|2683.5|2677.5|14
1635950550000|2021-11-03 14:42:30|2684.8|2678.8|2686.5|2680.5|2686.5|2680.5|2684.8|2678.8|8
1635950560000|2021-11-03 14:42:40|2686.3|2680.3|2685|2679|2686.3|2680.3|2684.5|2678.5|9
1635950570000|2021-11-03 14:42:50|2685.3|2679.3|2686.5|2680.5|2686.5|2680.5|2685|2679|6
1635950580000|2021-11-03 14:43:00|2686.3|2680.3|2684.5|2678.5|2686.3|2680.3|2684.5|2678.5|6
1635950590000|2021-11-03 14:43:10|2684.8|2678.8|2685|2679|2685.3|2679.3|2684.8|2678.8|3
1635950600000|2021-11-03 14:43:20|2686|2680|2687.5|2681.5|2687.5|2681.5|2686|2680|6
1635950610000|2021-11-03 14:43:30|2687.3|2681.3|2686.8|2680.8|2687.8|2681.8|2686.5|2680.5|11
1635950620000|2021-11-03 14:43:40|2686.5|2680.5|2685.3|2679.3|2686.5|2680.5|2685.3|2679.3|8
1635950630000|2021-11-03 14:43:50|2685.5|2679.5|2684|2678|2685.5|2679.5|2684|2678|5
1635950640000|2021-11-03 14:44:00|2683.8|2677.8|2683.8|2677.8|2684|2678|2683|2677|7
1635950650000|2021-11-03 14:44:10|2683.5|2677.5|2682.3|2676.3|2683.5|2677.5|2682|2676|9
1635950660000|2021-11-03 14:44:20|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682|2676|3
1635950670000|2021-11-03 14:44:30|2682|2676|2682|2676|2682.3|2676.3|2682|2676|3
1635950680000|2021-11-03 14:44:40|2681.8|2675.8|2682|2676|2682|2676|2681.8|2675.8|4
1635950690000|2021-11-03 14:44:50|2682.3|2676.3|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|3
1635950700000|2021-11-03 14:45:00|2682|2676|2681.3|2675.3|2682|2676|2680.8|2674.8|8
1635950710000|2021-11-03 14:45:10|2681|2675|2679.5|2673.5|2681|2675|2679.3|2673.3|6
1635950720000|2021-11-03 14:45:20|2679.3|2673.3|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|3
1635950730000|2021-11-03 14:45:30|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|2
1635950740000|2021-11-03 14:45:40|2678.8|2672.8|2679.5|2673.5|2679.5|2673.5|2678.8|2672.8|2
1635950750000|2021-11-03 14:45:50|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1635950760000|2021-11-03 14:46:00|2679|2673|2677.8|2671.8|2679|2673|2677.3|2671.3|7
1635950770000|2021-11-03 14:46:10|2677.5|2671.5|2677|2671|2679.3|2673.3|2677|2671|9
1635950780000|2021-11-03 14:46:20|2677.3|2671.3|2677.5|2671.5|2677.8|2671.8|2677.3|2671.3|6
1635950790000|2021-11-03 14:46:30|2677.8|2671.8|2677.5|2671.5|2678.3|2672.3|2677.5|2671.5|7
1635950800000|2021-11-03 14:46:40|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1635950810000|2021-11-03 14:46:50|2677.5|2671.5|2677.8|2671.8|2678|2672|2677.5|2671.5|6
1635950820000|2021-11-03 14:47:00|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1635950830000|2021-11-03 14:47:10|2677.8|2671.8|2678.3|2672.3|2678.5|2672.5|2677.8|2671.8|7
1635950840000|2021-11-03 14:47:20|2678.5|2672.5|2679.3|2673.3|2679.3|2673.3|2678.5|2672.5|2
1635950850000|2021-11-03 14:47:30|2679|2673|2679.3|2673.3|2679.8|2673.8|2678.8|2672.8|7
1635950860000|2021-11-03 14:47:40|2679.5|2673.5|2680|2674|2680|2674|2679.5|2673.5|5
1635950870000|2021-11-03 14:47:50|2680.3|2674.3|2679.8|2673.8|2681|2675|2679.8|2673.8|8
1635950880000|2021-11-03 14:48:00|2680|2674|2680.8|2674.8|2680.8|2674.8|2680|2674|4
1635950890000|2021-11-03 14:48:10|2680.5|2674.5|2680.5|2674.5|2680.8|2674.8|2680.3|2674.3|5
1635950900000|2021-11-03 14:48:20|2681|2675|2681.3|2675.3|2681.8|2675.8|2681|2675|7
1635950910000|2021-11-03 14:48:30|2680.8|2674.8|2680.8|2674.8|2682|2676|2680.8|2674.8|7
1635950920000|2021-11-03 14:48:40|2681|2675|2681.5|2675.5|2682|2676|2681|2675|7
1635950930000|2021-11-03 14:48:50|2681.8|2675.8|2680.5|2674.5|2681.8|2675.8|2680.5|2674.5|7
1635950940000|2021-11-03 14:49:00|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2679.5|2673.5|8
1635950950000|2021-11-03 14:49:10|2680|2674|2680.3|2674.3|2680.5|2674.5|2679.8|2673.8|10
1635950960000|2021-11-03 14:49:20|2680|2674|2678.5|2672.5|2680.3|2674.3|2678.5|2672.5|7
1635950970000|2021-11-03 14:49:30|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678|2672|3
1635950980000|2021-11-03 14:49:40|2678.5|2672.5|2678.3|2672.3|2678.8|2672.8|2678.3|2672.3|6
1635950990000|2021-11-03 14:49:50|2678.5|2672.5|2678.5|2672.5|2678.8|2672.8|2678.3|2672.3|11
1635951010000|2021-11-03 14:50:10|2678.3|2672.3|2677.5|2671.5|2678.3|2672.3|2677.5|2671.5|2
1635951020000|2021-11-03 14:50:20|2677.3|2671.3|2677|2671|2677.3|2671.3|2677|2671|2
1635951030000|2021-11-03 14:50:30|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1635951040000|2021-11-03 14:50:40|2677.8|2671.8|2677.5|2671.5|2678|2672|2677|2671|10
1635951050000|2021-11-03 14:50:50|2677.3|2671.3|2677|2671|2677.3|2671.3|2677|2671|4
1635951060000|2021-11-03 14:51:00|2677.3|2671.3|2678.3|2672.3|2678.3|2672.3|2677.3|2671.3|4
1635951070000|2021-11-03 14:51:10|2678|2672|2678.5|2672.5|2678.5|2672.5|2677.5|2671.5|9
1635951080000|2021-11-03 14:51:20|2678.8|2672.8|2679|2673|2679.3|2673.3|2678.8|2672.8|3
1635951090000|2021-11-03 14:51:30|2678.8|2672.8|2678.3|2672.3|2678.8|2672.8|2678.3|2672.3|2
1635951100000|2021-11-03 14:51:40|2678|2672|2677.5|2671.5|2678|2672|2677.5|2671.5|2
1635951110000|2021-11-03 14:51:50|2677.8|2671.8|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|5
1635951120000|2021-11-03 14:52:00|2679.3|2673.3|2679|2673|2679.3|2673.3|2678.8|2672.8|5
1635951130000|2021-11-03 14:52:10|2678.8|2672.8|2678.3|2672.3|2678.8|2672.8|2678|2672|4
1635951140000|2021-11-03 14:52:20|2678|2672|2678.3|2672.3|2678.8|2672.8|2677.8|2671.8|7
1635951150000|2021-11-03 14:52:30|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2677.8|2671.8|7
1635951160000|2021-11-03 14:52:40|2678.5|2672.5|2677.8|2671.8|2678.8|2672.8|2677.8|2671.8|8
1635951170000|2021-11-03 14:52:50|2677.5|2671.5|2677|2671|2677.5|2671.5|2677|2671|3
1635951180000|2021-11-03 14:53:00|2677.3|2671.3|2677.5|2671.5|2677.5|2671.5|2677.3|2671.3|2
1635951190000|2021-11-03 14:53:10|2677.8|2671.8|2678.5|2672.5|2678.5|2672.5|2677.8|2671.8|7
1635951200000|2021-11-03 14:53:20|2677.8|2671.8|2677.5|2671.5|2677.8|2671.8|2677.3|2671.3|6
1635951210000|2021-11-03 14:53:30|2677.8|2671.8|2677.5|2671.5|2677.8|2671.8|2677.5|2671.5|2
1635951220000|2021-11-03 14:53:40|2677.8|2671.8|2677.5|2671.5|2677.8|2671.8|2677.5|2671.5|4
1635951230000|2021-11-03 14:53:50|2677.3|2671.3|2679|2673|2679|2673|2677.3|2671.3|7
1635951240000|2021-11-03 14:54:00|2679.3|2673.3|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|3
1635951250000|2021-11-03 14:54:10|2679|2673|2679|2673|2679|2673|2679|2673|1
1635951260000|2021-11-03 14:54:20|2679.3|2673.3|2679.8|2673.8|2679.8|2673.8|2679.3|2673.3|6
1635951270000|2021-11-03 14:54:30|2678.8|2672.8|2679.8|2673.8|2679.8|2673.8|2678.8|2672.8|6
1635951280000|2021-11-03 14:54:40|2679.5|2673.5|2679.8|2673.8|2679.8|2673.8|2679.5|2673.5|2
1635951290000|2021-11-03 14:54:50|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|3
1635951300000|2021-11-03 14:55:00|2679.3|2673.3|2679|2673|2679.3|2673.3|2679|2673|2
1635951330000|2021-11-03 14:55:30|2678.8|2672.8|2677|2671|2678.8|2672.8|2677|2671|9
1635951340000|2021-11-03 14:55:40|2676.8|2670.8|2678.8|2672.8|2678.8|2672.8|2676.8|2670.8|6
1635951350000|2021-11-03 14:55:50|2678.5|2672.5|2679.3|2673.3|2679.8|2673.8|2678.5|2672.5|9
1635951360000|2021-11-03 14:56:00|2679.5|2673.5|2679|2673|2680.3|2674.3|2678.8|2672.8|9
1635951370000|2021-11-03 14:56:10|2679.3|2673.3|2679.8|2673.8|2680|2674|2679.3|2673.3|3
1635951380000|2021-11-03 14:56:20|2680|2674|2680|2674|2681|2675|2680|2674|9
1635951390000|2021-11-03 14:56:30|2679.8|2673.8|2679.5|2673.5|2680.3|2674.3|2679.5|2673.5|6
1635951400000|2021-11-03 14:56:40|2679.8|2673.8|2679.3|2673.3|2680|2674|2679|2673|10
1635951410000|2021-11-03 14:56:50|2679|2673|2679|2673|2679|2673|2678.8|2672.8|3
1635951420000|2021-11-03 14:57:00|2679.3|2673.3|2679|2673|2679.3|2673.3|2678.8|2672.8|8
1635951440000|2021-11-03 14:57:20|2678.8|2672.8|2679|2673|2679|2673|2678.8|2672.8|2
1635951450000|2021-11-03 14:57:30|2678.8|2672.8|2678.3|2672.3|2678.8|2672.8|2678.3|2672.3|9
1635951460000|2021-11-03 14:57:40|2677.8|2671.8|2677.8|2671.8|2678|2672|2677.8|2671.8|3
1635951470000|2021-11-03 14:57:50|2677.5|2671.5|2677.3|2671.3|2677.5|2671.5|2677.3|2671.3|4
1635951480000|2021-11-03 14:58:00|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.3|2671.3|3
1635951490000|2021-11-03 14:58:10|2677.3|2671.3|2677.3|2671.3|2677.5|2671.5|2676.5|2670.5|6
1635951500000|2021-11-03 14:58:20|2677|2671|2676.5|2670.5|2677|2671|2676.5|2670.5|3
1635951510000|2021-11-03 14:58:30|2676.3|2670.3|2675.8|2669.8|2676.3|2670.3|2675.5|2669.5|7
1635951520000|2021-11-03 14:58:40|2676|2670|2676.5|2670.5|2676.5|2670.5|2675.5|2669.5|7
1635951530000|2021-11-03 14:58:50|2676.3|2670.3|2678.5|2672.5|2678.8|2672.8|2676.3|2670.3|7
1635951540000|2021-11-03 14:59:00|2678.3|2672.3|2677.3|2671.3|2678.3|2672.3|2677.3|2671.3|11
1635951550000|2021-11-03 14:59:10|2677|2671|2677.3|2671.3|2677.8|2671.8|2677|2671|6
1635951560000|2021-11-03 14:59:20|2677|2671|2676.8|2670.8|2677|2671|2676.5|2670.5|6
1635951570000|2021-11-03 14:59:30|2676.5|2670.5|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|2
1635951580000|2021-11-03 14:59:40|2676|2670|2674.5|2668.5|2676|2670|2674.3|2668.3|5
1635951590000|2021-11-03 14:59:50|2674.3|2668.3|2672.3|2666.3|2674.3|2668.3|2671.8|2665.8|6
1635951600000|2021-11-03 15:00:00|2672|2666|2672.5|2666.5|2672.5|2666.5|2671.5|2665.5|10
1635951610000|2021-11-03 15:00:10|2672.8|2666.8|2673.8|2667.8|2673.8|2667.8|2672.8|2666.8|9
1635951620000|2021-11-03 15:00:20|2673.5|2667.5|2673.8|2667.8|2673.8|2667.8|2673|2667|5
1635951630000|2021-11-03 15:00:30|2674|2668|2674.3|2668.3|2675.3|2669.3|2673.3|2667.3|11
1635951640000|2021-11-03 15:00:40|2674|2668|2674|2668|2674.3|2668.3|2673.5|2667.5|6
1635951650000|2021-11-03 15:00:50|2673.8|2667.8|2673|2667|2674|2668|2673|2667|8
1635951660000|2021-11-03 15:01:00|2672.8|2666.8|2671.8|2665.8|2672.8|2666.8|2671.8|2665.8|7
1635951670000|2021-11-03 15:01:10|2672|2666|2673.8|2667.8|2673.8|2667.8|2671.8|2665.8|6
1635951680000|2021-11-03 15:01:20|2673.5|2667.5|2673|2667|2673.5|2667.5|2673|2667|2
1635951690000|2021-11-03 15:01:30|2673.3|2667.3|2671|2665|2673.3|2667.3|2671|2665|11
1635951700000|2021-11-03 15:01:40|2670.8|2664.8|2669.3|2663.3|2670.8|2664.8|2669.3|2663.3|5
1635951710000|2021-11-03 15:01:50|2670.3|2664.3|2672.3|2666.3|2672.3|2666.3|2670.3|2664.3|7
1635951720000|2021-11-03 15:02:00|2672|2666|2673.8|2667.8|2674|2668|2672|2666|9
1635951730000|2021-11-03 15:02:10|2674|2668|2673.3|2667.3|2674|2668|2673.3|2667.3|9
1635951740000|2021-11-03 15:02:20|2673.5|2667.5|2673.8|2667.8|2674|2668|2673.5|2667.5|6
1635951750000|2021-11-03 15:02:30|2674|2668|2674.5|2668.5|2674.5|2668.5|2674|2668|5
1635951760000|2021-11-03 15:02:40|2674.3|2668.3|2673.8|2667.8|2674.3|2668.3|2673.8|2667.8|7
1635951770000|2021-11-03 15:02:50|2674|2668|2671.8|2665.8|2674|2668|2671.8|2665.8|10
1635951780000|2021-11-03 15:03:00|2671.5|2665.5|2669.8|2663.8|2671.5|2665.5|2669.8|2663.8|4
1635951790000|2021-11-03 15:03:10|2669.5|2663.5|2666.8|2660.8|2669.5|2663.5|2666.8|2660.8|5
1635951800000|2021-11-03 15:03:20|2667|2661|2667|2661|2668|2662|2666.8|2660.8|10
1635951810000|2021-11-03 15:03:30|2666.8|2660.8|2664.8|2658.8|2667.3|2661.3|2664.8|2658.8|6
1635951820000|2021-11-03 15:03:40|2665|2659|2664.5|2658.5|2665|2659|2664.5|2658.5|3
1635951830000|2021-11-03 15:03:50|2664.3|2658.3|2661.5|2655.5|2664.3|2658.3|2661.5|2655.5|6
1635951840000|2021-11-03 15:04:00|2661.3|2655.3|2661.3|2655.3|2662|2656|2661|2655|8
1635951850000|2021-11-03 15:04:10|2661.5|2655.5|2660.8|2654.8|2661.5|2655.5|2660.8|2654.8|7
1635951860000|2021-11-03 15:04:20|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1635951870000|2021-11-03 15:04:30|2660.8|2654.8|2663.5|2657.5|2663.5|2657.5|2660.8|2654.8|5
1635951880000|2021-11-03 15:04:40|2662.5|2656.5|2661.3|2655.3|2662.5|2656.5|2660.8|2654.8|8
1635951890000|2021-11-03 15:04:50|2661|2655|2661.3|2655.3|2661.5|2655.5|2660.5|2654.5|7
1635951900000|2021-11-03 15:05:00|2661.5|2655.5|2664|2658|2664.3|2658.3|2661.5|2655.5|10
1635951910000|2021-11-03 15:05:10|2664.3|2658.3|2664.5|2658.5|2664.8|2658.8|2664|2658|7
1635951920000|2021-11-03 15:05:20|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2663.3|2657.3|9
1635951930000|2021-11-03 15:05:30|2664.5|2658.5|2663.5|2657.5|2664.5|2658.5|2663.5|2657.5|5
1635951940000|2021-11-03 15:05:40|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2662.5|2656.5|4
1635951950000|2021-11-03 15:05:50|2663|2657|2662|2656|2663|2657|2662|2656|9
1635951960000|2021-11-03 15:06:00|2661.5|2655.5|2661|2655|2661.5|2655.5|2661|2655|3
1635951970000|2021-11-03 15:06:10|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2660.8|2654.8|7
1635951980000|2021-11-03 15:06:20|2661|2655|2660.8|2654.8|2661|2655|2660.5|2654.5|5
1635951990000|2021-11-03 15:06:30|2661|2655|2661.5|2655.5|2661.5|2655.5|2660.8|2654.8|6
1635952000000|2021-11-03 15:06:40|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661|2655|4
1635952010000|2021-11-03 15:06:50|2660.8|2654.8|2661.3|2655.3|2661.5|2655.5|2660.8|2654.8|6
1635952020000|2021-11-03 15:07:00|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2660.5|2654.5|10
1635952030000|2021-11-03 15:07:10|2661.5|2655.5|2662|2656|2662.5|2656.5|2661.5|2655.5|8
1635952040000|2021-11-03 15:07:20|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|8
1635952050000|2021-11-03 15:07:30|2661.3|2655.3|2661.5|2655.5|2661.8|2655.8|2661|2655|5
1635952060000|2021-11-03 15:07:40|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661|2655|3
1635952070000|2021-11-03 15:07:50|2661|2655|2661.8|2655.8|2661.8|2655.8|2661|2655|4
1635952080000|2021-11-03 15:08:00|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.3|2655.3|5
1635952090000|2021-11-03 15:08:10|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1635952100000|2021-11-03 15:08:20|2662.5|2656.5|2663.3|2657.3|2663.3|2657.3|2662.5|2656.5|4
1635952110000|2021-11-03 15:08:30|2663|2657|2663.3|2657.3|2663.3|2657.3|2662.5|2656.5|3
1635952120000|2021-11-03 15:08:40|2663|2657|2662.3|2656.3|2663.3|2657.3|2662|2656|8
1635952130000|2021-11-03 15:08:50|2662.5|2656.5|2663.3|2657.3|2663.8|2657.8|2661.8|2655.8|11
1635952140000|2021-11-03 15:09:00|2663|2657|2663|2657|2663|2657|2662.8|2656.8|3
1635952150000|2021-11-03 15:09:10|2663.3|2657.3|2662.5|2656.5|2663.3|2657.3|2662.5|2656.5|4
1635952170000|2021-11-03 15:09:30|2663|2657|2663.5|2657.5|2663.8|2657.8|2663|2657|4
1635952180000|2021-11-03 15:09:40|2664|2658|2663.8|2657.8|2664|2658|2663.5|2657.5|6
1635952190000|2021-11-03 15:09:50|2664|2658|2664.3|2658.3|2664.3|2658.3|2664|2658|2
1635952200000|2021-11-03 15:10:00|2664.5|2658.5|2664.3|2658.3|2664.8|2658.8|2664.3|2658.3|3
1635952210000|2021-11-03 15:10:10|2664|2658|2663.5|2657.5|2664|2658|2663.3|2657.3|3
1635952220000|2021-11-03 15:10:20|2663.8|2657.8|2663.8|2657.8|2664|2658|2663.8|2657.8|3
1635952230000|2021-11-03 15:10:30|2664.5|2658.5|2663.8|2657.8|2664.5|2658.5|2663.8|2657.8|3
1635952250000|2021-11-03 15:10:50|2663.5|2657.5|2663.8|2657.8|2664|2658|2663.5|2657.5|4
1635952260000|2021-11-03 15:11:00|2663.5|2657.5|2664.3|2658.3|2664.3|2658.3|2663.5|2657.5|3
1635952270000|2021-11-03 15:11:10|2664|2658|2664|2658|2664|2658|2664|2658|1
1635952280000|2021-11-03 15:11:20|2664.3|2658.3|2664.3|2658.3|2664.5|2658.5|2663.3|2657.3|8
1635952290000|2021-11-03 15:11:30|2664|2658|2663.5|2657.5|2664|2658|2663.5|2657.5|3
1635952300000|2021-11-03 15:11:40|2663.3|2657.3|2663|2657|2663.3|2657.3|2662.8|2656.8|4
1635952310000|2021-11-03 15:11:50|2662.8|2656.8|2662.5|2656.5|2662.8|2656.8|2662.5|2656.5|2
1635952320000|2021-11-03 15:12:00|2662.8|2656.8|2662|2656|2662.8|2656.8|2662|2656|4
1635952350000|2021-11-03 15:12:30|2661.8|2655.8|2662.5|2656.5|2662.5|2656.5|2661.8|2655.8|7
1635952360000|2021-11-03 15:12:40|2662.8|2656.8|2663.3|2657.3|2663.5|2657.5|2662.8|2656.8|5
1635952370000|2021-11-03 15:12:50|2663.5|2657.5|2664.5|2658.5|2665|2659|2663.5|2657.5|9
1635952380000|2021-11-03 15:13:00|2664.8|2658.8|2665.3|2659.3|2665.3|2659.3|2664.8|2658.8|3
1635952390000|2021-11-03 15:13:10|2665|2659|2664.5|2658.5|2665|2659|2664.5|2658.5|3
1635952410000|2021-11-03 15:13:30|2664.3|2658.3|2662|2656|2664.5|2658.5|2661.8|2655.8|9
1635952420000|2021-11-03 15:13:40|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1635952430000|2021-11-03 15:13:50|2662|2656|2660.3|2654.3|2662|2656|2660.3|2654.3|6
1635952440000|2021-11-03 15:14:00|2660.5|2654.5|2662.5|2656.5|2662.8|2656.8|2660.5|2654.5|6
1635952450000|2021-11-03 15:14:10|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|6
1635952460000|2021-11-03 15:14:20|2662.8|2656.8|2663.3|2657.3|2663.5|2657.5|2662.8|2656.8|4
1635952470000|2021-11-03 15:14:30|2663|2657|2661.8|2655.8|2663.3|2657.3|2661.8|2655.8|10
1635952480000|2021-11-03 15:14:40|2661.5|2655.5|2660.8|2654.8|2661.5|2655.5|2660.5|2654.5|4
1635952490000|2021-11-03 15:14:50|2661|2655|2660.8|2654.8|2661.3|2655.3|2660.5|2654.5|8
1635952500000|2021-11-03 15:15:00|2661|2655|2663.5|2657.5|2664|2658|2661|2655|6
1635952510000|2021-11-03 15:15:10|2663.3|2657.3|2664|2658|2664.3|2658.3|2663.3|2657.3|4
1635952520000|2021-11-03 15:15:20|2663.8|2657.8|2664.8|2658.8|2665|2659|2663.8|2657.8|5
1635952530000|2021-11-03 15:15:30|2664|2658|2664.5|2658.5|2664.5|2658.5|2663.5|2657.5|4
1635952540000|2021-11-03 15:15:40|2664.8|2658.8|2664.3|2658.3|2664.8|2658.8|2664.3|2658.3|3
1635952550000|2021-11-03 15:15:50|2664|2658|2663.3|2657.3|2664|2658|2663.3|2657.3|4
1635952560000|2021-11-03 15:16:00|2663.5|2657.5|2664.3|2658.3|2664.3|2658.3|2663.5|2657.5|4
1635952570000|2021-11-03 15:16:10|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1635952590000|2021-11-03 15:16:30|2664.3|2658.3|2663.8|2657.8|2664.5|2658.5|2663.8|2657.8|5
1635952600000|2021-11-03 15:16:40|2663.5|2657.5|2663.3|2657.3|2663.5|2657.5|2663.3|2657.3|2
1635952610000|2021-11-03 15:16:50|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1635952620000|2021-11-03 15:17:00|2663.3|2657.3|2663.8|2657.8|2664|2658|2663.3|2657.3|5
1635952630000|2021-11-03 15:17:10|2663.5|2657.5|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|3
1635952640000|2021-11-03 15:17:20|2663.3|2657.3|2661.5|2655.5|2663.3|2657.3|2661.5|2655.5|6
1635952650000|2021-11-03 15:17:30|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1635952660000|2021-11-03 15:17:40|2661.3|2655.3|2661.3|2655.3|2661.5|2655.5|2661.3|2655.3|5
1635952670000|2021-11-03 15:17:50|2659.8|2653.8|2656.8|2650.8|2659.8|2653.8|2656.5|2650.5|12
1635952680000|2021-11-03 15:18:00|2656.5|2650.5|2656.8|2650.8|2657|2651|2656.5|2650.5|6
1635952690000|2021-11-03 15:18:10|2657.5|2651.5|2656.8|2650.8|2657.5|2651.5|2656.5|2650.5|5
1635952700000|2021-11-03 15:18:20|2657|2651|2658.3|2652.3|2658.3|2652.3|2657|2651|2
1635952710000|2021-11-03 15:18:30|2658.5|2652.5|2658.8|2652.8|2659|2653|2658.5|2652.5|5
1635952720000|2021-11-03 15:18:40|2659|2653|2658.8|2652.8|2659|2653|2658.5|2652.5|4
1635952730000|2021-11-03 15:18:50|2658.5|2652.5|2657|2651|2658.5|2652.5|2656.8|2650.8|5
1635952740000|2021-11-03 15:19:00|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|3
1635952750000|2021-11-03 15:19:10|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656|2650|6
1635952760000|2021-11-03 15:19:20|2656|2650|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|4
1635952770000|2021-11-03 15:19:30|2656|2650|2656.8|2650.8|2656.8|2650.8|2655.8|2649.8|9
1635952780000|2021-11-03 15:19:40|2656.5|2650.5|2656|2650|2656.5|2650.5|2655.8|2649.8|7
1635952790000|2021-11-03 15:19:50|2655.8|2649.8|2657|2651|2657|2651|2655.8|2649.8|7
1635952800000|2021-11-03 15:20:00|2657.3|2651.3|2658|2652|2658|2652|2657.3|2651.3|14
1635952810000|2021-11-03 15:20:10|2658.3|2652.3|2659.3|2653.3|2659.3|2653.3|2658|2652|8
1635952820000|2021-11-03 15:20:20|2659.5|2653.5|2659.8|2653.8|2660|2654|2659.5|2653.5|6
1635952830000|2021-11-03 15:20:30|2659.5|2653.5|2658.3|2652.3|2659.5|2653.5|2658|2652|6
1635952840000|2021-11-03 15:20:40|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1635952850000|2021-11-03 15:20:50|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1635952860000|2021-11-03 15:21:00|2658.3|2652.3|2658|2652|2658.3|2652.3|2657.8|2651.8|4
1635952870000|2021-11-03 15:21:10|2657.5|2651.5|2655.3|2649.3|2657.5|2651.5|2654.8|2648.8|6
1635952880000|2021-11-03 15:21:20|2655|2649|2653.5|2647.5|2655|2649|2653.5|2647.5|9
1635952890000|2021-11-03 15:21:30|2653.3|2647.3|2653.3|2647.3|2653.5|2647.5|2652.5|2646.5|8
1635952900000|2021-11-03 15:21:40|2653|2647|2653|2647|2653.5|2647.5|2652.8|2646.8|9
1635952910000|2021-11-03 15:21:50|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653|2647|3
1635952920000|2021-11-03 15:22:00|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.3|2647.3|7
1635952930000|2021-11-03 15:22:10|2652|2646|2653.3|2647.3|2653.5|2647.5|2651.8|2645.8|7
1635952940000|2021-11-03 15:22:20|2653|2647|2652.5|2646.5|2653|2647|2652.5|2646.5|2
1635952950000|2021-11-03 15:22:30|2652.8|2646.8|2654|2648|2654|2648|2652.8|2646.8|4
1635952960000|2021-11-03 15:22:40|2654.3|2648.3|2655.3|2649.3|2655.3|2649.3|2654.3|2648.3|9
1635952970000|2021-11-03 15:22:50|2655|2649|2655|2649|2655.3|2649.3|2654.8|2648.8|7
1635952980000|2021-11-03 15:23:00|2654.8|2648.8|2655|2649|2655|2649|2654|2648|10
1635952990000|2021-11-03 15:23:10|2654.3|2648.3|2654|2648|2654.3|2648.3|2653.5|2647.5|6
1635953000000|2021-11-03 15:23:20|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|3
1635953010000|2021-11-03 15:23:30|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1635953020000|2021-11-03 15:23:40|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1635953030000|2021-11-03 15:23:50|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|5
1635953040000|2021-11-03 15:24:00|2653.8|2647.8|2653.8|2647.8|2654|2648|2653.3|2647.3|7
1635953050000|2021-11-03 15:24:10|2653.5|2647.5|2653.5|2647.5|2654|2648|2653.5|2647.5|5
1635953060000|2021-11-03 15:24:20|2653.3|2647.3|2653.8|2647.8|2654.3|2648.3|2653.3|2647.3|6
1635953070000|2021-11-03 15:24:30|2654|2648|2653.5|2647.5|2654|2648|2653.3|2647.3|4
1635953080000|2021-11-03 15:24:40|2653.8|2647.8|2654|2648|2654.8|2648.8|2653.8|2647.8|5
1635953090000|2021-11-03 15:24:50|2653.8|2647.8|2653.5|2647.5|2654|2648|2653.5|2647.5|6
1635953100000|2021-11-03 15:25:00|2653.3|2647.3|2651.8|2645.8|2653.3|2647.3|2651.8|2645.8|6
1635953110000|2021-11-03 15:25:10|2651.5|2645.5|2652.3|2646.3|2652.3|2646.3|2651.3|2645.3|4
1635953120000|2021-11-03 15:25:20|2652|2646|2651.8|2645.8|2652.3|2646.3|2651.8|2645.8|4
1635953130000|2021-11-03 15:25:30|2651.5|2645.5|2651|2645|2651.5|2645.5|2651|2645|5
1635953140000|2021-11-03 15:25:40|2650.8|2644.8|2651.3|2645.3|2651.3|2645.3|2650.8|2644.8|3
1635953150000|2021-11-03 15:25:50|2651.5|2645.5|2651|2645|2651.5|2645.5|2650.8|2644.8|5
1635953160000|2021-11-03 15:26:00|2651.3|2645.3|2652.3|2646.3|2652.5|2646.5|2651|2645|8
1635953170000|2021-11-03 15:26:10|2652|2646|2652|2646|2652.3|2646.3|2652|2646|3
1635953180000|2021-11-03 15:26:20|2651.8|2645.8|2652.5|2646.5|2652.8|2646.8|2651.8|2645.8|5
1635953190000|2021-11-03 15:26:30|2652.3|2646.3|2652|2646|2652.3|2646.3|2651.8|2645.8|4
1635953200000|2021-11-03 15:26:40|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651|2645|7
1635953210000|2021-11-03 15:26:50|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1635953220000|2021-11-03 15:27:00|2651.8|2645.8|2652.3|2646.3|2652.3|2646.3|2651.8|2645.8|3
1635953230000|2021-11-03 15:27:10|2652.5|2646.5|2653.3|2647.3|2653.8|2647.8|2652.5|2646.5|4
1635953240000|2021-11-03 15:27:20|2653.5|2647.5|2654|2648|2654.3|2648.3|2653.5|2647.5|4
1635953250000|2021-11-03 15:27:30|2653.8|2647.8|2653.8|2647.8|2654.8|2648.8|2653.8|2647.8|4
1635953260000|2021-11-03 15:27:40|2654.5|2648.5|2654|2648|2654.5|2648.5|2654|2648|2
1635953270000|2021-11-03 15:27:50|2654.5|2648.5|2656.3|2650.3|2656.3|2650.3|2654.5|2648.5|3
1635953280000|2021-11-03 15:28:00|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1635953290000|2021-11-03 15:28:10|2655.5|2649.5|2654.5|2648.5|2655.5|2649.5|2654.5|2648.5|4
1635953300000|2021-11-03 15:28:20|2654.3|2648.3|2655.5|2649.5|2655.5|2649.5|2654.3|2648.3|4
1635953310000|2021-11-03 15:28:30|2655.3|2649.3|2654.5|2648.5|2655.3|2649.3|2654.5|2648.5|5
1635953320000|2021-11-03 15:28:40|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2652|2646|6
1635953330000|2021-11-03 15:28:50|2653|2647|2653.5|2647.5|2653.5|2647.5|2653|2647|3
1635953340000|2021-11-03 15:29:00|2653.8|2647.8|2653|2647|2653.8|2647.8|2652.8|2646.8|9
1635953350000|2021-11-03 15:29:10|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|6
1635953360000|2021-11-03 15:29:20|2653.3|2647.3|2652.8|2646.8|2653.5|2647.5|2652.3|2646.3|8
1635953370000|2021-11-03 15:29:30|2652.5|2646.5|2651.8|2645.8|2652.5|2646.5|2651.8|2645.8|4
1635953380000|2021-11-03 15:29:40|2652|2646|2651.5|2645.5|2652|2646|2651.5|2645.5|3
1635953390000|2021-11-03 15:29:50|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1635953400000|2021-11-03 15:30:00|2651.8|2645.8|2652.5|2646.5|2653|2647|2651.5|2645.5|6
1635953410000|2021-11-03 15:30:10|2652|2646|2653.3|2647.3|2653.3|2647.3|2652|2646|9
1635953420000|2021-11-03 15:30:20|2653|2647|2652.3|2646.3|2653|2647|2652|2646|5
1635953430000|2021-11-03 15:30:30|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1635953440000|2021-11-03 15:30:40|2652.8|2646.8|2652.5|2646.5|2653.3|2647.3|2652.5|2646.5|4
1635953450000|2021-11-03 15:30:50|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1635953460000|2021-11-03 15:31:00|2653.3|2647.3|2652.8|2646.8|2653.3|2647.3|2652.8|2646.8|3
1635953470000|2021-11-03 15:31:10|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|4
1635953480000|2021-11-03 15:31:20|2653|2647|2653.5|2647.5|2653.5|2647.5|2653|2647|3
1635953490000|2021-11-03 15:31:30|2653.8|2647.8|2654.3|2648.3|2654.5|2648.5|2653.5|2647.5|8
1635953500000|2021-11-03 15:31:40|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2653.5|2647.5|8
1635953510000|2021-11-03 15:31:50|2654.3|2648.3|2655|2649|2655|2649|2653.5|2647.5|8
1635953520000|2021-11-03 15:32:00|2655.5|2649.5|2656.5|2650.5|2657|2651|2655.5|2649.5|10
1635953530000|2021-11-03 15:32:10|2656.8|2650.8|2655.8|2649.8|2657.5|2651.5|2655.8|2649.8|12
1635953540000|2021-11-03 15:32:20|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1635953550000|2021-11-03 15:32:30|2655.3|2649.3|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|2
1635953560000|2021-11-03 15:32:40|2655|2649|2655.3|2649.3|2655.5|2649.5|2655|2649|4
1635953570000|2021-11-03 15:32:50|2655|2649|2655.3|2649.3|2655.5|2649.5|2654.8|2648.8|7
1635953580000|2021-11-03 15:33:00|2655.5|2649.5|2655|2649|2655.5|2649.5|2654.8|2648.8|5
1635953590000|2021-11-03 15:33:10|2656|2650|2655.5|2649.5|2656|2650|2655.5|2649.5|5
1635953600000|2021-11-03 15:33:20|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|2
1635953610000|2021-11-03 15:33:30|2654.8|2648.8|2654.8|2648.8|2655|2649|2654.5|2648.5|7
1635953620000|2021-11-03 15:33:40|2654.5|2648.5|2655|2649|2655|2649|2654|2648|4
1635953630000|2021-11-03 15:33:50|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|2
1635953640000|2021-11-03 15:34:00|2654.8|2648.8|2655.8|2649.8|2655.8|2649.8|2654.8|2648.8|5
1635953650000|2021-11-03 15:34:10|2656|2650|2656.5|2650.5|2657|2651|2656|2650|10
1635953660000|2021-11-03 15:34:20|2656.8|2650.8|2658.5|2652.5|2658.5|2652.5|2656.8|2650.8|7
1635953670000|2021-11-03 15:34:30|2658.3|2652.3|2657.8|2651.8|2658.5|2652.5|2657.5|2651.5|6
1635953680000|2021-11-03 15:34:40|2657.5|2651.5|2656.5|2650.5|2657.5|2651.5|2656.5|2650.5|7
1635953690000|2021-11-03 15:34:50|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.8|2650.8|5
1635953700000|2021-11-03 15:35:00|2656.3|2650.3|2657.3|2651.3|2657.3|2651.3|2656.3|2650.3|8
1635953710000|2021-11-03 15:35:10|2657.5|2651.5|2658.3|2652.3|2658.3|2652.3|2657|2651|5
1635953720000|2021-11-03 15:35:20|2658|2652|2657.3|2651.3|2658|2652|2657.3|2651.3|2
1635953730000|2021-11-03 15:35:30|2657|2651|2656.8|2650.8|2657.3|2651.3|2656.8|2650.8|4
1635953740000|2021-11-03 15:35:40|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1635953750000|2021-11-03 15:35:50|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1635953760000|2021-11-03 15:36:00|2657.3|2651.3|2657|2651|2657.5|2651.5|2656.5|2650.5|9
1635953770000|2021-11-03 15:36:10|2656.8|2650.8|2656.8|2650.8|2657.5|2651.5|2656.8|2650.8|11
1635953780000|2021-11-03 15:36:20|2656.5|2650.5|2656|2650|2656.8|2650.8|2656|2650|5
1635953790000|2021-11-03 15:36:30|2655.8|2649.8|2657|2651|2657|2651|2655.8|2649.8|5
1635953800000|2021-11-03 15:36:40|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1635953810000|2021-11-03 15:36:50|2657|2651|2657|2651|2657|2651|2657|2651|1
1635953820000|2021-11-03 15:37:00|2656.8|2650.8|2656|2650|2656.8|2650.8|2655.8|2649.8|4
1635953830000|2021-11-03 15:37:10|2655.8|2649.8|2655.3|2649.3|2656.5|2650.5|2655.3|2649.3|9
1635953840000|2021-11-03 15:37:20|2655|2649|2655.8|2649.8|2655.8|2649.8|2655|2649|6
1635953850000|2021-11-03 15:37:30|2656|2650|2655.5|2649.5|2656|2650|2655.5|2649.5|3
1635953860000|2021-11-03 15:37:40|2655.3|2649.3|2657.8|2651.8|2657.8|2651.8|2655.3|2649.3|6
1635953880000|2021-11-03 15:38:00|2657.5|2651.5|2657|2651|2657.5|2651.5|2656.5|2650.5|5
1635953890000|2021-11-03 15:38:10|2657.3|2651.3|2658|2652|2658|2652|2657.3|2651.3|10
1635953900000|2021-11-03 15:38:20|2658.5|2652.5|2658|2652|2658.5|2652.5|2658|2652|2
1635953910000|2021-11-03 15:38:30|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1635953920000|2021-11-03 15:38:40|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|2
1635953940000|2021-11-03 15:39:00|2658.3|2652.3|2657.8|2651.8|2658.3|2652.3|2657.5|2651.5|3
1635953950000|2021-11-03 15:39:10|2658|2652|2658|2652|2658|2652|2657.8|2651.8|3
1635953960000|2021-11-03 15:39:20|2657.8|2651.8|2657.3|2651.3|2657.8|2651.8|2657|2651|8
1635953970000|2021-11-03 15:39:30|2657|2651|2657.3|2651.3|2657.5|2651.5|2657|2651|6
1635953980000|2021-11-03 15:39:40|2657|2651|2657|2651|2657|2651|2656.5|2650.5|4
1635953990000|2021-11-03 15:39:50|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1635954000000|2021-11-03 15:40:00|2657.5|2651.5|2657.8|2651.8|2658|2652|2657.3|2651.3|5
1635954010000|2021-11-03 15:40:10|2658|2652|2657.5|2651.5|2658|2652|2657.5|2651.5|3
1635954020000|2021-11-03 15:40:20|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1635954030000|2021-11-03 15:40:30|2657|2651|2657.3|2651.3|2657.3|2651.3|2656.5|2650.5|4
1635954040000|2021-11-03 15:40:40|2657|2651|2656.8|2650.8|2657|2651|2656.5|2650.5|6
1635954050000|2021-11-03 15:40:50|2656.5|2650.5|2656.5|2650.5|2657|2651|2656.5|2650.5|4
1635954070000|2021-11-03 15:41:10|2656.3|2650.3|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|3
1635954080000|2021-11-03 15:41:20|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|4
1635954090000|2021-11-03 15:41:30|2656.3|2650.3|2656.5|2650.5|2656.8|2650.8|2656|2650|8
1635954100000|2021-11-03 15:41:40|2655.5|2649.5|2656.8|2650.8|2657|2651|2655.5|2649.5|5
1635954110000|2021-11-03 15:41:50|2657|2651|2657|2651|2657|2651|2657|2651|1
1635954120000|2021-11-03 15:42:00|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1635954130000|2021-11-03 15:42:10|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|4
1635954140000|2021-11-03 15:42:20|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1635954150000|2021-11-03 15:42:30|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|4
1635954160000|2021-11-03 15:42:40|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|3
1635954170000|2021-11-03 15:42:50|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|5
1635954180000|2021-11-03 15:43:00|2656.3|2650.3|2656.8|2650.8|2656.8|2650.8|2656.3|2650.3|3
1635954210000|2021-11-03 15:43:30|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1635954230000|2021-11-03 15:43:50|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1635954250000|2021-11-03 15:44:10|2656.3|2650.3|2656.8|2650.8|2656.8|2650.8|2656.3|2650.3|3
1635954260000|2021-11-03 15:44:20|2657|2651|2657|2651|2657|2651|2656.8|2650.8|3
1635954270000|2021-11-03 15:44:30|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|5
1635954280000|2021-11-03 15:44:40|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1635954290000|2021-11-03 15:44:50|2656.8|2650.8|2656.8|2650.8|2657.5|2651.5|2656.5|2650.5|5
1635954300000|2021-11-03 15:45:00|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1635954310000|2021-11-03 15:45:10|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|4
1635954320000|2021-11-03 15:45:20|2656.5|2650.5|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|5
1635954330000|2021-11-03 15:45:30|2656.3|2650.3|2658.3|2652.3|2658.5|2652.5|2656.3|2650.3|6
1635954350000|2021-11-03 15:45:50|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|4
1635954360000|2021-11-03 15:46:00|2659|2653|2659|2653|2659|2653|2658.5|2652.5|5
1635954370000|2021-11-03 15:46:10|2659.5|2653.5|2660.8|2654.8|2661|2655|2659.5|2653.5|4
1635954380000|2021-11-03 15:46:20|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1635954390000|2021-11-03 15:46:30|2660|2654|2657.5|2651.5|2660|2654|2657.5|2651.5|7
1635954400000|2021-11-03 15:46:40|2657.3|2651.3|2658.5|2652.5|2658.5|2652.5|2657.3|2651.3|4
1635954410000|2021-11-03 15:46:50|2658.3|2652.3|2659.5|2653.5|2659.5|2653.5|2658.3|2652.3|3
1635954420000|2021-11-03 15:47:00|2660|2654|2659.8|2653.8|2660.3|2654.3|2659.8|2653.8|4
1635954430000|2021-11-03 15:47:10|2659.5|2653.5|2659|2653|2659.5|2653.5|2659|2653|3
1635954440000|2021-11-03 15:47:20|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1635954450000|2021-11-03 15:47:30|2658.5|2652.5|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|2
1635954460000|2021-11-03 15:47:40|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1635954470000|2021-11-03 15:47:50|2658|2652|2658.5|2652.5|2658.5|2652.5|2658|2652|3
1635954480000|2021-11-03 15:48:00|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1635954490000|2021-11-03 15:48:10|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1635954500000|2021-11-03 15:48:20|2658.3|2652.3|2658|2652|2658.3|2652.3|2657.8|2651.8|4
1635954510000|2021-11-03 15:48:30|2658.3|2652.3|2659|2653|2659.3|2653.3|2658.3|2652.3|3
1635954520000|2021-11-03 15:48:40|2658.8|2652.8|2658.8|2652.8|2659.5|2653.5|2658.8|2652.8|4
1635954530000|2021-11-03 15:48:50|2658.5|2652.5|2658.3|2652.3|2658.8|2652.8|2658|2652|8
1635954540000|2021-11-03 15:49:00|2658|2652|2657.5|2651.5|2658|2652|2657.3|2651.3|5
1635954550000|2021-11-03 15:49:10|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1635954560000|2021-11-03 15:49:20|2657|2651|2656.5|2650.5|2657|2651|2656.5|2650.5|2
1635954570000|2021-11-03 15:49:30|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.5|2650.5|5
1635954590000|2021-11-03 15:49:50|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1635954600000|2021-11-03 15:50:00|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1635954610000|2021-11-03 15:50:10|2656.5|2650.5|2657|2651|2657|2651|2656.5|2650.5|3
1635954630000|2021-11-03 15:50:30|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|5
1635954640000|2021-11-03 15:50:40|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1635954650000|2021-11-03 15:50:50|2656.5|2650.5|2656.8|2650.8|2657|2651|2656.5|2650.5|4
1635954660000|2021-11-03 15:51:00|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|4
1635954670000|2021-11-03 15:51:10|2656|2650|2656.8|2650.8|2657|2651|2656|2650|3
1635954680000|2021-11-03 15:51:20|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1635954690000|2021-11-03 15:51:30|2657|2651|2657|2651|2657|2651|2657|2651|1
1635954700000|2021-11-03 15:51:40|2657.3|2651.3|2658.3|2652.3|2658.8|2652.8|2657.3|2651.3|6
1635954710000|2021-11-03 15:51:50|2658.8|2652.8|2659.5|2653.5|2659.5|2653.5|2658.8|2652.8|6
1635954720000|2021-11-03 15:52:00|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1635954730000|2021-11-03 15:52:10|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|3
1635954740000|2021-11-03 15:52:20|2659.8|2653.8|2660|2654|2660|2654|2659.3|2653.3|4
1635954770000|2021-11-03 15:52:50|2660.3|2654.3|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|3
1635954780000|2021-11-03 15:53:00|2660|2654|2659.3|2653.3|2660|2654|2659.3|2653.3|3
1635954790000|2021-11-03 15:53:10|2659|2653|2660.3|2654.3|2660.3|2654.3|2659|2653|3
1635954820000|2021-11-03 15:53:40|2660|2654|2659.3|2653.3|2660|2654|2659.3|2653.3|2
1635954830000|2021-11-03 15:53:50|2659|2653|2659|2653|2659|2653|2659|2653|1
1635954880000|2021-11-03 15:54:40|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1635954890000|2021-11-03 15:54:50|2659.3|2653.3|2659.5|2653.5|2659.8|2653.8|2659.3|2653.3|4
1635954900000|2021-11-03 15:55:00|2659.8|2653.8|2660.3|2654.3|2660.3|2654.3|2659.8|2653.8|5
1635954910000|2021-11-03 15:55:10|2660|2654|2660.3|2654.3|2660.3|2654.3|2660|2654|2
1635954920000|2021-11-03 15:55:20|2660|2654|2659.5|2653.5|2660|2654|2659.3|2653.3|5
1635954930000|2021-11-03 15:55:30|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.3|2653.3|4
1635954940000|2021-11-03 15:55:40|2659.8|2653.8|2660.3|2654.3|2660.3|2654.3|2659.8|2653.8|2
1635954950000|2021-11-03 15:55:50|2660.8|2654.8|2661|2655|2661.5|2655.5|2660.5|2654.5|6
1635954960000|2021-11-03 15:56:00|2660.5|2654.5|2660.3|2654.3|2661|2655|2659.8|2653.8|10
1635954970000|2021-11-03 15:56:10|2660|2654|2659.5|2653.5|2660.3|2654.3|2659.3|2653.3|8
1635954980000|2021-11-03 15:56:20|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1635954990000|2021-11-03 15:56:30|2659.3|2653.3|2658.8|2652.8|2659.3|2653.3|2658.8|2652.8|5
1635955000000|2021-11-03 15:56:40|2659|2653|2658.8|2652.8|2659.5|2653.5|2658.8|2652.8|4
1635955010000|2021-11-03 15:56:50|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|2
1635955020000|2021-11-03 15:57:00|2658.5|2652.5|2659.8|2653.8|2659.8|2653.8|2658.5|2652.5|9
1635955030000|2021-11-03 15:57:10|2660|2654|2660|2654|2660|2654|2660|2654|1
1635955050000|2021-11-03 15:57:30|2660.5|2654.5|2661|2655|2661|2655|2660.5|2654.5|3
1635955060000|2021-11-03 15:57:40|2661.3|2655.3|2661.5|2655.5|2661.8|2655.8|2661|2655|8
1635955070000|2021-11-03 15:57:50|2661.8|2655.8|2662.3|2656.3|2662.5|2656.5|2661.8|2655.8|4
1635955080000|2021-11-03 15:58:00|2662|2656|2662.8|2656.8|2662.8|2656.8|2661.5|2655.5|7
1635955090000|2021-11-03 15:58:10|2662.5|2656.5|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|4
1635955100000|2021-11-03 15:58:20|2662|2656|2661.8|2655.8|2662|2656|2661.3|2655.3|6
1635955110000|2021-11-03 15:58:30|2661.3|2655.3|2660|2654|2661.3|2655.3|2660|2654|5
1635955120000|2021-11-03 15:58:40|2660.3|2654.3|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|5
1635955130000|2021-11-03 15:58:50|2660|2654|2660.5|2654.5|2660.8|2654.8|2660|2654|5
1635955140000|2021-11-03 15:59:00|2660.8|2654.8|2660.8|2654.8|2661|2655|2660.3|2654.3|12
1635955150000|2021-11-03 15:59:10|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1635955160000|2021-11-03 15:59:20|2660.5|2654.5|2660.5|2654.5|2660.8|2654.8|2660|2654|6
1635955170000|2021-11-03 15:59:30|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660|2654|3
1635955180000|2021-11-03 15:59:40|2660.5|2654.5|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|3
1635955190000|2021-11-03 15:59:50|2660.3|2654.3|2660|2654|2660.3|2654.3|2659.8|2653.8|3
1635955200000|2021-11-03 16:00:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2659.8|2653.8|3
1635955210000|2021-11-03 16:00:10|2660|2654|2659.8|2653.8|2660.3|2654.3|2659.5|2653.5|7
1635955220000|2021-11-03 16:00:20|2660|2654|2659.8|2653.8|2660.3|2654.3|2659.8|2653.8|4
1635955230000|2021-11-03 16:00:30|2660|2654|2660.3|2654.3|2660.3|2654.3|2660|2654|6
1635955240000|2021-11-03 16:00:40|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|2
1635955250000|2021-11-03 16:00:50|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1635955260000|2021-11-03 16:01:00|2660|2654|2658.8|2652.8|2660.5|2654.5|2658.8|2652.8|5
1635955270000|2021-11-03 16:01:10|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658|2652|10
1635955280000|2021-11-03 16:01:20|2658.5|2652.5|2659|2653|2659.3|2653.3|2658.5|2652.5|4
1635955290000|2021-11-03 16:01:30|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1635955300000|2021-11-03 16:01:40|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|3
1635955310000|2021-11-03 16:01:50|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|6
1635955320000|2021-11-03 16:02:00|2658.3|2652.3|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|15
1635955330000|2021-11-03 16:02:10|2658.5|2652.5|2658|2652|2658.5|2652.5|2658|2652|3
1635955340000|2021-11-03 16:02:20|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657|2651|6
1635955350000|2021-11-03 16:02:30|2657.5|2651.5|2657|2651|2657.5|2651.5|2657|2651|3
1635955360000|2021-11-03 16:02:40|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2656.8|2650.8|4
1635955390000|2021-11-03 16:03:10|2657|2651|2657.3|2651.3|2657.3|2651.3|2656.8|2650.8|3
1635955400000|2021-11-03 16:03:20|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1635955420000|2021-11-03 16:03:40|2657|2651|2657.5|2651.5|2657.5|2651.5|2657|2651|3
1635955430000|2021-11-03 16:03:50|2657.8|2651.8|2657.3|2651.3|2658|2652|2657|2651|7
1635955440000|2021-11-03 16:04:00|2657.5|2651.5|2657.8|2651.8|2657.8|2651.8|2657.5|2651.5|2
1635955450000|2021-11-03 16:04:10|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|2
1635955460000|2021-11-03 16:04:20|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1635955480000|2021-11-03 16:04:40|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|4
1635955490000|2021-11-03 16:04:50|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|3
1635955500000|2021-11-03 16:05:00|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.5|2651.5|2
1635955510000|2021-11-03 16:05:10|2658.5|2652.5|2659.3|2653.3|2659.5|2653.5|2658.5|2652.5|6
1635955520000|2021-11-03 16:05:20|2659|2653|2657.5|2651.5|2659|2653|2657.5|2651.5|3
1635955530000|2021-11-03 16:05:30|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657|2651|3
1635955540000|2021-11-03 16:05:40|2657|2651|2657|2651|2657.3|2651.3|2657|2651|3
1635955550000|2021-11-03 16:05:50|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.8|2650.8|3
1635955570000|2021-11-03 16:06:10|2657|2651|2657.8|2651.8|2657.8|2651.8|2657|2651|3
1635955580000|2021-11-03 16:06:20|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2657.8|2651.8|4
1635955590000|2021-11-03 16:06:30|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1635955600000|2021-11-03 16:06:40|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1635955650000|2021-11-03 16:07:30|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1635955660000|2021-11-03 16:07:40|2658|2652|2658|2652|2658|2652|2658|2652|1
1635955680000|2021-11-03 16:08:00|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2656.8|2650.8|8
1635955700000|2021-11-03 16:08:20|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1635955710000|2021-11-03 16:08:30|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|4
1635955720000|2021-11-03 16:08:40|2656.5|2650.5|2655.8|2649.8|2656.5|2650.5|2655.8|2649.8|4
1635955730000|2021-11-03 16:08:50|2656|2650|2656.5|2650.5|2656.5|2650.5|2656|2650|4
1635955740000|2021-11-03 16:09:00|2656.8|2650.8|2657|2651|2657.8|2651.8|2656.8|2650.8|8
1635955750000|2021-11-03 16:09:10|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1635955760000|2021-11-03 16:09:20|2656.5|2650.5|2656.8|2650.8|2657|2651|2656.5|2650.5|8
1635955770000|2021-11-03 16:09:30|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1635955790000|2021-11-03 16:09:50|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1635955800000|2021-11-03 16:10:00|2656.8|2650.8|2656.8|2650.8|2657.3|2651.3|2656.8|2650.8|7
1635955810000|2021-11-03 16:10:10|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1635955820000|2021-11-03 16:10:20|2656.8|2650.8|2657.3|2651.3|2657.3|2651.3|2656.8|2650.8|2
1635955830000|2021-11-03 16:10:30|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1635955840000|2021-11-03 16:10:40|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1635955850000|2021-11-03 16:10:50|2656.5|2650.5|2656.8|2650.8|2657|2651|2656.5|2650.5|4
1635955860000|2021-11-03 16:11:00|2657|2651|2657|2651|2657|2651|2657|2651|1
1635955870000|2021-11-03 16:11:10|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1635955880000|2021-11-03 16:11:20|2656.5|2650.5|2657|2651|2657|2651|2656.5|2650.5|9
1635955890000|2021-11-03 16:11:30|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|4
1635955900000|2021-11-03 16:11:40|2656.8|2650.8|2658|2652|2658.3|2652.3|2656.8|2650.8|5
1635955910000|2021-11-03 16:11:50|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.5|2651.5|3
1635955920000|2021-11-03 16:12:00|2658|2652|2657.8|2651.8|2658.8|2652.8|2657.8|2651.8|7
1635955930000|2021-11-03 16:12:10|2657.5|2651.5|2657.3|2651.3|2657.8|2651.8|2657.3|2651.3|7
1635955940000|2021-11-03 16:12:20|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|4
1635955960000|2021-11-03 16:12:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1635955980000|2021-11-03 16:13:00|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1635955990000|2021-11-03 16:13:10|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1635956010000|2021-11-03 16:13:30|2657|2651|2656.5|2650.5|2657|2651|2656.5|2650.5|3
1635956020000|2021-11-03 16:13:40|2656.3|2650.3|2657.5|2651.5|2657.5|2651.5|2656.3|2650.3|4
1635956040000|2021-11-03 16:14:00|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1635956060000|2021-11-03 16:14:20|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|4
1635956100000|2021-11-03 16:15:00|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1635956110000|2021-11-03 16:15:10|2656.3|2650.3|2657|2651|2657|2651|2656.3|2650.3|3
1635956120000|2021-11-03 16:15:20|2656.8|2650.8|2658|2652|2658.5|2652.5|2656.8|2650.8|7
1635956130000|2021-11-03 16:15:30|2657.8|2651.8|2657.8|2651.8|2658|2652|2657.5|2651.5|6
1635956140000|2021-11-03 16:15:40|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|2
1635956160000|2021-11-03 16:16:00|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1635956170000|2021-11-03 16:16:10|2657.3|2651.3|2657.3|2651.3|2658|2652|2657.3|2651.3|5
1635956180000|2021-11-03 16:16:20|2657|2651|2656.5|2650.5|2657|2651|2656.5|2650.5|3
1635956200000|2021-11-03 16:16:40|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1635956210000|2021-11-03 16:16:50|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1635956220000|2021-11-03 16:17:00|2657.5|2651.5|2658|2652|2658.3|2652.3|2657.5|2651.5|5
1635956230000|2021-11-03 16:17:10|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1635956240000|2021-11-03 16:17:20|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1635956260000|2021-11-03 16:17:40|2658.3|2652.3|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|3
1635956280000|2021-11-03 16:18:00|2658.5|2652.5|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|3
1635956290000|2021-11-03 16:18:10|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1635956300000|2021-11-03 16:18:20|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1635956310000|2021-11-03 16:18:30|2659|2653|2658.8|2652.8|2659|2653|2658.5|2652.5|3
1635956320000|2021-11-03 16:18:40|2659|2653|2659.5|2653.5|2659.5|2653.5|2659|2653|2
1635956340000|2021-11-03 16:19:00|2659.3|2653.3|2658.3|2652.3|2659.3|2653.3|2658|2652|4
1635956350000|2021-11-03 16:19:10|2658|2652|2657.5|2651.5|2658|2652|2657.5|2651.5|3
1635956360000|2021-11-03 16:19:20|2657.8|2651.8|2658.5|2652.5|2658.8|2652.8|2657.8|2651.8|3
1635956370000|2021-11-03 16:19:30|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1635956380000|2021-11-03 16:19:40|2658.8|2652.8|2658|2652|2658.8|2652.8|2658|2652|4
1635956390000|2021-11-03 16:19:50|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|2
1635956400000|2021-11-03 16:20:00|2658.3|2652.3|2661|2655|2661|2655|2658.3|2652.3|4
1635956410000|2021-11-03 16:20:10|2661.3|2655.3|2661.5|2655.5|2662|2656|2661.3|2655.3|7
1635956420000|2021-11-03 16:20:20|2661.3|2655.3|2662.5|2656.5|2662.5|2656.5|2661.3|2655.3|2
1635956430000|2021-11-03 16:20:30|2662.3|2656.3|2661|2655|2662.3|2656.3|2661|2655|8
1635956440000|2021-11-03 16:20:40|2660.8|2654.8|2661.3|2655.3|2661.5|2655.5|2660.8|2654.8|5
1635956450000|2021-11-03 16:20:50|2661|2655|2661.5|2655.5|2661.5|2655.5|2661|2655|3
1635956470000|2021-11-03 16:21:10|2661.3|2655.3|2660.5|2654.5|2661.3|2655.3|2660.5|2654.5|4
1635956480000|2021-11-03 16:21:20|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1635956490000|2021-11-03 16:21:30|2659.8|2653.8|2659.8|2653.8|2660|2654|2659.8|2653.8|3
1635956500000|2021-11-03 16:21:40|2660|2654|2660.3|2654.3|2660.3|2654.3|2660|2654|4
1635956510000|2021-11-03 16:21:50|2660|2654|2660|2654|2660|2654|2660|2654|1
1635956520000|2021-11-03 16:22:00|2660.3|2654.3|2658.8|2652.8|2660.3|2654.3|2658.8|2652.8|3
1635956550000|2021-11-03 16:22:30|2658.5|2652.5|2656.5|2650.5|2658.5|2652.5|2656.5|2650.5|5
1635956560000|2021-11-03 16:22:40|2656.8|2650.8|2656.8|2650.8|2657.3|2651.3|2656.8|2650.8|5
1635956570000|2021-11-03 16:22:50|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.3|2650.3|3
1635956600000|2021-11-03 16:23:20|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1635956610000|2021-11-03 16:23:30|2657|2651|2658.5|2652.5|2658.8|2652.8|2657|2651|4
1635956630000|2021-11-03 16:23:50|2658.3|2652.3|2660|2654|2660|2654|2658.3|2652.3|2
1635956650000|2021-11-03 16:24:10|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1635956660000|2021-11-03 16:24:20|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1635956680000|2021-11-03 16:24:40|2659.8|2653.8|2660.5|2654.5|2660.5|2654.5|2659.8|2653.8|3
1635956690000|2021-11-03 16:24:50|2660.3|2654.3|2659.8|2653.8|2660.3|2654.3|2659.8|2653.8|3
1635956700000|2021-11-03 16:25:00|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1635956720000|2021-11-03 16:25:20|2659.3|2653.3|2660|2654|2660|2654|2659.3|2653.3|4
1635956740000|2021-11-03 16:25:40|2659.8|2653.8|2660.3|2654.3|2660.3|2654.3|2658.8|2652.8|7
1635956750000|2021-11-03 16:25:50|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1635956760000|2021-11-03 16:26:00|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1635956780000|2021-11-03 16:26:20|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1635956790000|2021-11-03 16:26:30|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660|2654|4
1635956820000|2021-11-03 16:27:00|2660.3|2654.3|2660.3|2654.3|2660.5|2654.5|2660|2654|4
1635956840000|2021-11-03 16:27:20|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|2
1635956850000|2021-11-03 16:27:30|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1635956860000|2021-11-03 16:27:40|2659.3|2653.3|2660|2654|2660|2654|2659.3|2653.3|2
1635956890000|2021-11-03 16:28:10|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1635956900000|2021-11-03 16:28:20|2660|2654|2660.3|2654.3|2660.5|2654.5|2660|2654|4
1635956910000|2021-11-03 16:28:30|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|2
1635956930000|2021-11-03 16:28:50|2659.5|2653.5|2658.8|2652.8|2659.5|2653.5|2658.5|2652.5|5
1635956940000|2021-11-03 16:29:00|2658.5|2652.5|2660.3|2654.3|2660.3|2654.3|2658.3|2652.3|10
1635956950000|2021-11-03 16:29:10|2660.5|2654.5|2659.5|2653.5|2660.5|2654.5|2659.5|2653.5|5
1635956960000|2021-11-03 16:29:20|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|4
1635956970000|2021-11-03 16:29:30|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1635956980000|2021-11-03 16:29:40|2659.8|2653.8|2661.5|2655.5|2661.8|2655.8|2659.5|2653.5|8
1635956990000|2021-11-03 16:29:50|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|5
1635957000000|2021-11-03 16:30:00|2661|2655|2661.5|2655.5|2661.5|2655.5|2660.8|2654.8|5
1635957010000|2021-11-03 16:30:10|2661|2655|2661|2655|2661|2655|2660.8|2654.8|3
1635957020000|2021-11-03 16:30:20|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|2
1635957030000|2021-11-03 16:30:30|2660.8|2654.8|2659.3|2653.3|2661|2655|2659|2653|6
1635957040000|2021-11-03 16:30:40|2659.5|2653.5|2660.5|2654.5|2660.5|2654.5|2659.3|2653.3|7
1635957050000|2021-11-03 16:30:50|2660.8|2654.8|2659.8|2653.8|2661|2655|2659.8|2653.8|7
1635957060000|2021-11-03 16:31:00|2659.5|2653.5|2658.8|2652.8|2659.5|2653.5|2658.3|2652.3|5
1635957070000|2021-11-03 16:31:10|2659|2653|2657.3|2651.3|2659|2653|2657.3|2651.3|3
1635957080000|2021-11-03 16:31:20|2657|2651|2657.5|2651.5|2657.5|2651.5|2657|2651|3
1635957090000|2021-11-03 16:31:30|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.3|2650.3|5
1635957100000|2021-11-03 16:31:40|2657|2651|2657|2651|2657|2651|2656.8|2650.8|3
1635957110000|2021-11-03 16:31:50|2656.5|2650.5|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|7
1635957120000|2021-11-03 16:32:00|2656.3|2650.3|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|6
1635957130000|2021-11-03 16:32:10|2656.3|2650.3|2657.8|2651.8|2657.8|2651.8|2656.3|2650.3|6
1635957140000|2021-11-03 16:32:20|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1635957150000|2021-11-03 16:32:30|2657.5|2651.5|2657.8|2651.8|2657.8|2651.8|2657.5|2651.5|2
1635957160000|2021-11-03 16:32:40|2657.5|2651.5|2657|2651|2657.5|2651.5|2656.5|2650.5|5
1635957170000|2021-11-03 16:32:50|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.8|2650.8|3
1635957190000|2021-11-03 16:33:10|2657|2651|2657|2651|2657|2651|2656.8|2650.8|7
1635957200000|2021-11-03 16:33:20|2657.3|2651.3|2657.8|2651.8|2657.8|2651.8|2657.3|2651.3|3
1635957210000|2021-11-03 16:33:30|2658|2652|2660|2654|2660|2654|2658|2652|5
1635957220000|2021-11-03 16:33:40|2660.3|2654.3|2660.5|2654.5|2661|2655|2660|2654|11
1635957230000|2021-11-03 16:33:50|2660.8|2654.8|2661|2655|2661.8|2655.8|2660.8|2654.8|7
1635957240000|2021-11-03 16:34:00|2660.8|2654.8|2662|2656|2662.5|2656.5|2660.8|2654.8|10
1635957250000|2021-11-03 16:34:10|2662.3|2656.3|2661|2655|2662.3|2656.3|2661|2655|5
1635957260000|2021-11-03 16:34:20|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1635957270000|2021-11-03 16:34:30|2661.3|2655.3|2661|2655|2661.8|2655.8|2661|2655|9
1635957280000|2021-11-03 16:34:40|2661.3|2655.3|2661.8|2655.8|2661.8|2655.8|2661.3|2655.3|2
1635957290000|2021-11-03 16:34:50|2661.5|2655.5|2660.5|2654.5|2661.5|2655.5|2660.5|2654.5|4
1635957310000|2021-11-03 16:35:10|2660.8|2654.8|2659.5|2653.5|2660.8|2654.8|2659.5|2653.5|7
1635957320000|2021-11-03 16:35:20|2659.3|2653.3|2658.8|2652.8|2659.3|2653.3|2658.8|2652.8|3
1635957330000|2021-11-03 16:35:30|2659|2653|2658.5|2652.5|2659|2653|2658.3|2652.3|5
1635957340000|2021-11-03 16:35:40|2658|2652|2658.3|2652.3|2658.5|2652.5|2658|2652|4
1635957350000|2021-11-03 16:35:50|2658|2652|2657.3|2651.3|2658|2652|2657.3|2651.3|4
1635957360000|2021-11-03 16:36:00|2657|2651|2657|2651|2657|2651|2656.8|2650.8|3
1635957380000|2021-11-03 16:36:20|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1635957390000|2021-11-03 16:36:30|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.3|2650.3|4
1635957400000|2021-11-03 16:36:40|2656.5|2650.5|2656|2650|2656.5|2650.5|2656|2650|5
1635957410000|2021-11-03 16:36:50|2655.8|2649.8|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|2
1635957420000|2021-11-03 16:37:00|2656|2650|2656|2650|2656|2650|2655.8|2649.8|3
1635957430000|2021-11-03 16:37:10|2655.8|2649.8|2654.5|2648.5|2656.5|2650.5|2654.5|2648.5|6
1635957440000|2021-11-03 16:37:20|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|3
1635957450000|2021-11-03 16:37:30|2655|2649|2655|2649|2655|2649|2655|2649|1
1635957460000|2021-11-03 16:37:40|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1635957470000|2021-11-03 16:37:50|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1635957490000|2021-11-03 16:38:10|2654.3|2648.3|2654.8|2648.8|2655|2649|2654.3|2648.3|7
1635957500000|2021-11-03 16:38:20|2655.3|2649.3|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|2
1635957510000|2021-11-03 16:38:30|2654.5|2648.5|2655.3|2649.3|2655.5|2649.5|2654.5|2648.5|4
1635957520000|2021-11-03 16:38:40|2655.5|2649.5|2656.3|2650.3|2656.3|2650.3|2655.5|2649.5|3
1635957540000|2021-11-03 16:39:00|2656.5|2650.5|2657.3|2651.3|2657.3|2651.3|2656.5|2650.5|4
1635957550000|2021-11-03 16:39:10|2657|2651|2657|2651|2657|2651|2656.8|2650.8|3
1635957560000|2021-11-03 16:39:20|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1635957580000|2021-11-03 16:39:40|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1635957590000|2021-11-03 16:39:50|2656.5|2650.5|2657|2651|2657|2651|2656.5|2650.5|3
1635957600000|2021-11-03 16:40:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657|2651|3
1635957610000|2021-11-03 16:40:10|2657|2651|2656.5|2650.5|2657.5|2651.5|2656.5|2650.5|6
1635957620000|2021-11-03 16:40:20|2656.8|2650.8|2658|2652|2658.3|2652.3|2656.8|2650.8|6
1635957630000|2021-11-03 16:40:30|2658.5|2652.5|2657.8|2651.8|2658.5|2652.5|2657.8|2651.8|5
1635957640000|2021-11-03 16:40:40|2658|2652|2658.5|2652.5|2658.5|2652.5|2657.8|2651.8|4
1635957660000|2021-11-03 16:41:00|2658.8|2652.8|2659.3|2653.3|2659.5|2653.5|2658.8|2652.8|5
1635957670000|2021-11-03 16:41:10|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|2
1635957680000|2021-11-03 16:41:20|2658.5|2652.5|2658|2652|2658.8|2652.8|2658|2652|6
1635957690000|2021-11-03 16:41:30|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1635957700000|2021-11-03 16:41:40|2658.3|2652.3|2657.8|2651.8|2658.3|2652.3|2657.8|2651.8|3
1635957710000|2021-11-03 16:41:50|2658|2652|2657.5|2651.5|2658|2652|2657.5|2651.5|3
1635957730000|2021-11-03 16:42:10|2657.3|2651.3|2656.5|2650.5|2657.3|2651.3|2655.8|2649.8|6
1635957740000|2021-11-03 16:42:20|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.8|2650.8|3
1635957750000|2021-11-03 16:42:30|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|3
1635957770000|2021-11-03 16:42:50|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1635957780000|2021-11-03 16:43:00|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1635957790000|2021-11-03 16:43:10|2656.5|2650.5|2656.5|2650.5|2657|2651|2656.5|2650.5|5
1635957800000|2021-11-03 16:43:20|2656.3|2650.3|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|3
1635957810000|2021-11-03 16:43:30|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1635957820000|2021-11-03 16:43:40|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|4
1635957830000|2021-11-03 16:43:50|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|3
1635957840000|2021-11-03 16:44:00|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1635957850000|2021-11-03 16:44:10|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2655|2649|4
1635957860000|2021-11-03 16:44:20|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1635957870000|2021-11-03 16:44:30|2655.3|2649.3|2655.5|2649.5|2655.8|2649.8|2655.3|2649.3|4
1635957880000|2021-11-03 16:44:40|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1635957890000|2021-11-03 16:44:50|2655|2649|2654.8|2648.8|2655|2649|2654.8|2648.8|2
1635957900000|2021-11-03 16:45:00|2654.5|2648.5|2655|2649|2655|2649|2654.5|2648.5|3
1635957910000|2021-11-03 16:45:10|2655.3|2649.3|2654.8|2648.8|2655.5|2649.5|2654.8|2648.8|9
1635957920000|2021-11-03 16:45:20|2654.5|2648.5|2655|2649|2655|2649|2654.5|2648.5|5
1635957930000|2021-11-03 16:45:30|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1635957940000|2021-11-03 16:45:40|2655|2649|2654.8|2648.8|2655|2649|2654.8|2648.8|2
1635957950000|2021-11-03 16:45:50|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1635957960000|2021-11-03 16:46:00|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1635957970000|2021-11-03 16:46:10|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|3
1635957980000|2021-11-03 16:46:20|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|4
1635958000000|2021-11-03 16:46:40|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1635958010000|2021-11-03 16:46:50|2654.5|2648.5|2654.8|2648.8|2655|2649|2654.5|2648.5|4
1635958020000|2021-11-03 16:47:00|2655|2649|2655.5|2649.5|2655.5|2649.5|2655|2649|2
1635958030000|2021-11-03 16:47:10|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1635958040000|2021-11-03 16:47:20|2655|2649|2654.5|2648.5|2655|2649|2654.5|2648.5|2
1635958050000|2021-11-03 16:47:30|2655|2649|2654.8|2648.8|2655|2649|2654.5|2648.5|7
1635958060000|2021-11-03 16:47:40|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1635958070000|2021-11-03 16:47:50|2655|2649|2655.5|2649.5|2655.5|2649.5|2655|2649|3
1635958080000|2021-11-03 16:48:00|2655.8|2649.8|2656|2650|2656|2650|2655.8|2649.8|2
1635958090000|2021-11-03 16:48:10|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|3
1635958100000|2021-11-03 16:48:20|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|2
1635958110000|2021-11-03 16:48:30|2655|2649|2655.5|2649.5|2655.8|2649.8|2655|2649|4
1635958120000|2021-11-03 16:48:40|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|12
1635958130000|2021-11-03 16:48:50|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|4
1635958140000|2021-11-03 16:49:00|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|3
1635958150000|2021-11-03 16:49:10|2655.5|2649.5|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|5
1635958160000|2021-11-03 16:49:20|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|5
1635958170000|2021-11-03 16:49:30|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1635958180000|2021-11-03 16:49:40|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|2
1635958190000|2021-11-03 16:49:50|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1635958200000|2021-11-03 16:50:00|2655.5|2649.5|2657|2651|2657|2651|2655.3|2649.3|10
1635958210000|2021-11-03 16:50:10|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1635958220000|2021-11-03 16:50:20|2657|2651|2657|2651|2657|2651|2657|2651|1
1635958230000|2021-11-03 16:50:30|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1635958240000|2021-11-03 16:50:40|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1635958260000|2021-11-03 16:51:00|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|2
1635958270000|2021-11-03 16:51:10|2655.8|2649.8|2655.3|2649.3|2656|2650|2655.3|2649.3|9
1635958280000|2021-11-03 16:51:20|2655|2649|2655.8|2649.8|2655.8|2649.8|2655|2649|5
1635958290000|2021-11-03 16:51:30|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655|2649|8
1635958300000|2021-11-03 16:51:40|2655|2649|2655.5|2649.5|2655.5|2649.5|2655|2649|2
1635958310000|2021-11-03 16:51:50|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|2
1635958320000|2021-11-03 16:52:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|4
1635958330000|2021-11-03 16:52:10|2654.3|2648.3|2654.5|2648.5|2654.8|2648.8|2654.3|2648.3|3
1635958340000|2021-11-03 16:52:20|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2653.8|2647.8|3
1635958380000|2021-11-03 16:53:00|2654|2648|2654.5|2648.5|2654.5|2648.5|2654|2648|6
1635958390000|2021-11-03 16:53:10|2654|2648|2654.5|2648.5|2654.5|2648.5|2654|2648|3
1635958400000|2021-11-03 16:53:20|2654.8|2648.8|2655|2649|2655|2649|2654.5|2648.5|6
1635958410000|2021-11-03 16:53:30|2655.3|2649.3|2654|2648|2655.5|2649.5|2654|2648|5
1635958420000|2021-11-03 16:53:40|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1635958440000|2021-11-03 16:54:00|2654.8|2648.8|2656.5|2650.5|2656.5|2650.5|2654.8|2648.8|7
1635958450000|2021-11-03 16:54:10|2656.8|2650.8|2657|2651|2657.3|2651.3|2656.8|2650.8|5
1635958460000|2021-11-03 16:54:20|2656.8|2650.8|2656|2650|2656.8|2650.8|2656|2650|4
1635958470000|2021-11-03 16:54:30|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|4
1635958490000|2021-11-03 16:54:50|2655.3|2649.3|2655|2649|2655.5|2649.5|2655|2649|5
1635958500000|2021-11-03 16:55:00|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655|2649|3
1635958510000|2021-11-03 16:55:10|2655|2649|2655|2649|2655|2649|2655|2649|1
1635958520000|2021-11-03 16:55:20|2655.3|2649.3|2655|2649|2655.3|2649.3|2654.8|2648.8|4
1635958530000|2021-11-03 16:55:30|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1635958540000|2021-11-03 16:55:40|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1635958550000|2021-11-03 16:55:50|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1635958560000|2021-11-03 16:56:00|2654|2648|2654|2648|2654|2648|2654|2648|1
1635958570000|2021-11-03 16:56:10|2653.8|2647.8|2653.8|2647.8|2654|2648|2653.8|2647.8|5
1635958580000|2021-11-03 16:56:20|2653.5|2647.5|2654|2648|2654|2648|2653.5|2647.5|6
1635958590000|2021-11-03 16:56:30|2653.8|2647.8|2654|2648|2654.3|2648.3|2653.8|2647.8|9
1635958600000|2021-11-03 16:56:40|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1635958640000|2021-11-03 16:57:20|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|3
1635958680000|2021-11-03 16:58:00|2654|2648|2654.8|2648.8|2655.3|2649.3|2654|2648|8
1635958690000|2021-11-03 16:58:10|2654.3|2648.3|2654|2648|2654.5|2648.5|2654|2648|4
1635958700000|2021-11-03 16:58:20|2654.3|2648.3|2654|2648|2654.3|2648.3|2654|2648|2
1635958730000|2021-11-03 16:58:50|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1635958740000|2021-11-03 16:59:00|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1635958750000|2021-11-03 16:59:10|2653.8|2647.8|2654.8|2648.8|2654.8|2648.8|2653.8|2647.8|4
1635958760000|2021-11-03 16:59:20|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|4
1635958780000|2021-11-03 16:59:40|2654.5|2648.5|2654.3|2648.3|2654.8|2648.8|2654.3|2648.3|6
1635958790000|2021-11-03 16:59:50|2654|2648|2654|2648|2654|2648|2654|2648|1
1635958800000|2021-11-03 17:00:00|2654.3|2648.3|2654|2648|2654.3|2648.3|2654|2648|2
1635958810000|2021-11-03 17:00:10|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1635958820000|2021-11-03 17:00:20|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1635958840000|2021-11-03 17:00:40|2654|2648|2654.3|2648.3|2654.3|2648.3|2654|2648|2
1635958850000|2021-11-03 17:00:50|2654|2648|2654|2648|2654|2648|2654|2648|1
1635958860000|2021-11-03 17:01:00|2653.8|2647.8|2653.8|2647.8|2654|2648|2653.8|2647.8|3
1635958870000|2021-11-03 17:01:10|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1635958880000|2021-11-03 17:01:20|2654|2648|2654.3|2648.3|2654.3|2648.3|2654|2648|2
1635958890000|2021-11-03 17:01:30|2653.5|2647.5|2654.3|2648.3|2654.3|2648.3|2653.5|2647.5|2
1635958900000|2021-11-03 17:01:40|2654|2648|2654|2648|2654|2648|2654|2648|1
1635958910000|2021-11-03 17:01:50|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1635958930000|2021-11-03 17:02:10|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1635958990000|2021-11-03 17:03:10|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1635959000000|2021-11-03 17:03:20|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1635959050000|2021-11-03 17:04:10|2654|2648|2653.5|2647.5|2654|2648|2653.5|2647.5|2
1635959060000|2021-11-03 17:04:20|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1635959080000|2021-11-03 17:04:40|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1635959220000|2021-11-03 17:07:00|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1635959310000|2021-11-03 17:08:30|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|2
1635959330000|2021-11-03 17:08:50|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1635959340000|2021-11-03 17:09:00|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1635959350000|2021-11-03 17:09:10|2653.5|2647.5|2654.8|2648.8|2654.8|2648.8|2653.5|2647.5|3
1635959450000|2021-11-03 17:10:50|2654.5|2648.5|2653.5|2647.5|2654.5|2648.5|2653.5|2647.5|4
1635959460000|2021-11-03 17:11:00|2653.8|2647.8|2653.3|2647.3|2654|2648|2653.3|2647.3|3
1635959480000|2021-11-03 17:11:20|2653|2647|2653|2647|2653|2647|2653|2647|1
1635959500000|2021-11-03 17:11:40|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1635959510000|2021-11-03 17:11:50|2653.8|2647.8|2654|2648|2654|2648|2653.8|2647.8|2
1635959520000|2021-11-03 17:12:00|2653.8|2647.8|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|2
1635959530000|2021-11-03 17:12:10|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1635959540000|2021-11-03 17:12:20|2654|2648|2654|2648|2654|2648|2654|2648|1
1635959570000|2021-11-03 17:12:50|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2653.8|2647.8|3
1635959590000|2021-11-03 17:13:10|2654|2648|2654.3|2648.3|2654.3|2648.3|2654|2648|2
1635959600000|2021-11-03 17:13:20|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|2
1635959630000|2021-11-03 17:13:50|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|4
1635959640000|2021-11-03 17:14:00|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|2
1635959740000|2021-11-03 17:15:40|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1635959810000|2021-11-03 17:16:50|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2652.8|2646.8|5
1635959820000|2021-11-03 17:17:00|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1635959830000|2021-11-03 17:17:10|2653|2647|2653|2647|2653|2647|2653|2647|1
1635959840000|2021-11-03 17:17:20|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1635959860000|2021-11-03 17:17:40|2653|2647|2653|2647|2653|2647|2653|2647|1
1635959870000|2021-11-03 17:17:50|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|3
1635959910000|2021-11-03 17:18:30|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|3
1635959920000|2021-11-03 17:18:40|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|3
1635959930000|2021-11-03 17:18:50|2655|2649|2654.8|2648.8|2655|2649|2654.8|2648.8|2
1635959940000|2021-11-03 17:19:00|2655|2649|2654.8|2648.8|2655|2649|2654.8|2648.8|2
1635959950000|2021-11-03 17:19:10|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1635959990000|2021-11-03 17:19:50|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|3
1635960050000|2021-11-03 17:20:50|2655|2649|2655|2649|2655|2649|2655|2649|1
1635960060000|2021-11-03 17:21:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1635960080000|2021-11-03 17:21:20|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1635960110000|2021-11-03 17:21:50|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1635960140000|2021-11-03 17:22:20|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|2
1635960150000|2021-11-03 17:22:30|2654|2648|2654|2648|2654|2648|2654|2648|1
1635960190000|2021-11-03 17:23:10|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|2
1635960210000|2021-11-03 17:23:30|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1635960250000|2021-11-03 17:24:10|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1635960280000|2021-11-03 17:24:40|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1635960300000|2021-11-03 17:25:00|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|4
1635960310000|2021-11-03 17:25:10|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1635960340000|2021-11-03 17:25:40|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|2
1635960360000|2021-11-03 17:26:00|2654|2648|2653.5|2647.5|2654.3|2648.3|2653.5|2647.5|3
1635960370000|2021-11-03 17:26:10|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|3
1635960400000|2021-11-03 17:26:40|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1635960410000|2021-11-03 17:26:50|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1635960420000|2021-11-03 17:27:00|2652.8|2646.8|2653.3|2647.3|2653.3|2647.3|2652.8|2646.8|2
1635960430000|2021-11-03 17:27:10|2653|2647|2653|2647|2653|2647|2653|2647|1
1635960480000|2021-11-03 17:28:00|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|2
1635960490000|2021-11-03 17:28:10|2654|2648|2653.8|2647.8|2654.3|2648.3|2653.8|2647.8|4
1635960580000|2021-11-03 17:29:40|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1635960600000|2021-11-03 17:30:00|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1635960610000|2021-11-03 17:30:10|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1635960630000|2021-11-03 17:30:30|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|2
1635960660000|2021-11-03 17:31:00|2653.5|2647.5|2652.8|2646.8|2653.5|2647.5|2652.5|2646.5|5
1635960670000|2021-11-03 17:31:10|2653|2647|2653|2647|2653|2647|2653|2647|1
1635960680000|2021-11-03 17:31:20|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1635960690000|2021-11-03 17:31:30|2653.8|2647.8|2653.3|2647.3|2653.8|2647.8|2653.3|2647.3|3
1635960700000|2021-11-03 17:31:40|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1635960730000|2021-11-03 17:32:10|2653|2647|2653|2647|2653|2647|2652.8|2646.8|3
1635960740000|2021-11-03 17:32:20|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1635960750000|2021-11-03 17:32:30|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1635960760000|2021-11-03 17:32:40|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653.3|2647.3|2
1635960920000|2021-11-03 17:35:20|2653.8|2647.8|2653.8|2647.8|2654.5|2648.5|2653.8|2647.8|6
1635960940000|2021-11-03 17:35:40|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1635960950000|2021-11-03 17:35:50|2653.8|2647.8|2653.5|2647.5|2654|2648|2653.5|2647.5|4
1635961080000|2021-11-03 17:38:00|2653.8|2647.8|2654.3|2648.3|2654.3|2648.3|2653.8|2647.8|2
1635961100000|2021-11-03 17:38:20|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|2
1635961120000|2021-11-03 17:38:40|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1635961130000|2021-11-03 17:38:50|2654|2648|2654|2648|2654|2648|2654|2648|1
1635961150000|2021-11-03 17:39:10|2654.3|2648.3|2655|2649|2655|2649|2654.3|2648.3|3
1635961160000|2021-11-03 17:39:20|2655.3|2649.3|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|3
1635961170000|2021-11-03 17:39:30|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|2
1635961220000|2021-11-03 17:40:20|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1635961230000|2021-11-03 17:40:30|2654|2648|2654.3|2648.3|2654.3|2648.3|2654|2648|2
1635961260000|2021-11-03 17:41:00|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1635961270000|2021-11-03 17:41:10|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1635961280000|2021-11-03 17:41:20|2655|2649|2654.8|2648.8|2655|2649|2654.8|2648.8|2
1635961300000|2021-11-03 17:41:40|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1635961310000|2021-11-03 17:41:50|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|4
1635961330000|2021-11-03 17:42:10|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1635961340000|2021-11-03 17:42:20|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|2
1635961350000|2021-11-03 17:42:30|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1635961360000|2021-11-03 17:42:40|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1635961380000|2021-11-03 17:43:00|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|2
1635961390000|2021-11-03 17:43:10|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|2
1635961440000|2021-11-03 17:44:00|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|2
1635961460000|2021-11-03 17:44:20|2656|2650|2654.5|2648.5|2656.3|2650.3|2654.5|2648.5|4
1635961470000|2021-11-03 17:44:30|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1635961510000|2021-11-03 17:45:10|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.3|2648.3|4
1635961530000|2021-11-03 17:45:30|2654.8|2648.8|2655.5|2649.5|2655.5|2649.5|2654.8|2648.8|2
1635961550000|2021-11-03 17:45:50|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1635961630000|2021-11-03 17:47:10|2656|2650|2656.5|2650.5|2656.5|2650.5|2656|2650|2
1635961650000|2021-11-03 17:47:30|2656.8|2650.8|2655.5|2649.5|2656.8|2650.8|2655.5|2649.5|3
1635961660000|2021-11-03 17:47:40|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1635961770000|2021-11-03 17:49:30|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1635961790000|2021-11-03 17:49:50|2655.8|2649.8|2656.5|2650.5|2656.5|2650.5|2655.8|2649.8|2
1635961800000|2021-11-03 17:50:00|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1635961890000|2021-11-03 17:51:30|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1635961980000|2021-11-03 17:53:00|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1635962010000|2021-11-03 17:53:30|2656|2650|2655.3|2649.3|2656|2650|2655.3|2649.3|2
1635962020000|2021-11-03 17:53:40|2655.5|2649.5|2656.5|2650.5|2656.5|2650.5|2655.5|2649.5|3
1635962030000|2021-11-03 17:53:50|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1635962040000|2021-11-03 17:54:00|2656|2650|2655.3|2649.3|2656|2650|2655.3|2649.3|5
1635962050000|2021-11-03 17:54:10|2655|2649|2655.3|2649.3|2655.3|2649.3|2654.3|2648.3|4
1635962060000|2021-11-03 17:54:20|2655|2649|2654.8|2648.8|2655|2649|2654.5|2648.5|5
1635962070000|2021-11-03 17:54:30|2655.3|2649.3|2654.3|2648.3|2655.3|2649.3|2654|2648|10
1635962080000|2021-11-03 17:54:40|2654|2648|2653.8|2647.8|2654|2648|2653.3|2647.3|4
1635962090000|2021-11-03 17:54:50|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|2
1635962100000|2021-11-03 17:55:00|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|3
1635962110000|2021-11-03 17:55:10|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1635962120000|2021-11-03 17:55:20|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1635962130000|2021-11-03 17:55:30|2653.8|2647.8|2655|2649|2655|2649|2653.8|2647.8|5
1635962150000|2021-11-03 17:55:50|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1635962160000|2021-11-03 17:56:00|2655.8|2649.8|2656|2650|2656|2650|2655.8|2649.8|2
1635962180000|2021-11-03 17:56:20|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1635962200000|2021-11-03 17:56:40|2656.5|2650.5|2656|2650|2656.5|2650.5|2656|2650|2
1635962210000|2021-11-03 17:56:50|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|2
1635962230000|2021-11-03 17:57:10|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1635962240000|2021-11-03 17:57:20|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1635962250000|2021-11-03 17:57:30|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|2
1635962270000|2021-11-03 17:57:50|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1635962280000|2021-11-03 17:58:00|2655.8|2649.8|2656|2650|2656|2650|2655.8|2649.8|2
1635962290000|2021-11-03 17:58:10|2655.8|2649.8|2655.8|2649.8|2656|2650|2655.8|2649.8|3
1635962330000|2021-11-03 17:58:50|2656|2650|2656|2650|2656|2650|2656|2650|1
1635962350000|2021-11-03 17:59:10|2655.8|2649.8|2656|2650|2656|2650|2655.5|2649.5|3
1635987720000|2021-11-04 01:02:00|2693.8|2676.5|2693.8|2676.5|2693.8|2676.5|2693.8|2676.5|1
1635987790000|2021-11-04 01:03:10|2688.6|2682.6|2688.4|2682.4|2689.6|2683.6|2688.4|2682.4|6
1635987800000|2021-11-04 01:03:20|2688.1|2682.1|2686.4|2680.4|2688.1|2682.1|2686.1|2680.1|12
1635987810000|2021-11-04 01:03:30|2686.8|2680.8|2686.4|2680.4|2686.9|2680.9|2684.4|2678.4|10
1635987820000|2021-11-04 01:03:40|2686.1|2680.1|2683.9|2677.9|2687|2681|2683.8|2677.8|19
1635987830000|2021-11-04 01:03:50|2682.9|2676.9|2682.3|2676.3|2682.9|2676.9|2681.5|2675.5|12
1635987840000|2021-11-04 01:04:00|2681.9|2675.9|2680.9|2674.9|2681.9|2675.9|2680.9|2674.9|6
1635987850000|2021-11-04 01:04:10|2681.3|2675.3|2682.8|2676.8|2683.1|2677.1|2681.3|2675.3|12
1635987860000|2021-11-04 01:04:20|2682.5|2676.5|2683.6|2677.6|2683.9|2677.9|2681.4|2675.4|16
1635987870000|2021-11-04 01:04:30|2683.9|2677.9|2684.6|2678.6|2685.1|2679.1|2683.1|2677.1|15
1635987880000|2021-11-04 01:04:40|2684.4|2678.4|2686.6|2680.6|2686.6|2680.6|2684|2678|15
1635987890000|2021-11-04 01:04:50|2687.1|2681.1|2685.9|2679.9|2687.4|2681.4|2685.9|2679.9|12
1635987900000|2021-11-04 01:05:00|2686.4|2680.4|2685.9|2679.9|2686.4|2680.4|2685.4|2679.4|16
1635987910000|2021-11-04 01:05:10|2685.6|2679.6|2686.9|2680.9|2687|2681|2685.6|2679.6|14
1635987920000|2021-11-04 01:05:20|2687|2681|2688.3|2682.3|2688.4|2682.4|2687|2681|10
1635987930000|2021-11-04 01:05:30|2688.1|2682.1|2688.1|2682.1|2688.5|2682.5|2687.9|2681.9|8
1635987940000|2021-11-04 01:05:40|2687.8|2681.8|2686.6|2680.6|2687.8|2681.8|2686.6|2680.6|6
1635987950000|2021-11-04 01:05:50|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|3
1635987960000|2021-11-04 01:06:00|2687.1|2681.1|2685.5|2679.5|2687.1|2681.1|2685.5|2679.5|7
1635987970000|2021-11-04 01:06:10|2685.1|2679.1|2683.6|2677.6|2685.4|2679.4|2683.5|2677.5|10
1635987980000|2021-11-04 01:06:20|2683.9|2677.9|2683.4|2677.4|2684.1|2678.1|2683.3|2677.3|14
1635987990000|2021-11-04 01:06:30|2683.5|2677.5|2683.4|2677.4|2683.5|2677.5|2682.9|2676.9|8
1635988000000|2021-11-04 01:06:40|2683.1|2677.1|2682.1|2676.1|2683.1|2677.1|2681.9|2675.9|4
1635988010000|2021-11-04 01:06:50|2682.4|2676.4|2682.9|2676.9|2683|2677|2682.1|2676.1|11
1635988020000|2021-11-04 01:07:00|2684.1|2678.1|2685.9|2679.9|2685.9|2679.9|2684.1|2678.1|12
1635988030000|2021-11-04 01:07:10|2686.1|2680.1|2686.9|2680.9|2687.1|2681.1|2685.9|2679.9|14
1635988040000|2021-11-04 01:07:20|2687.1|2681.1|2688.9|2682.9|2688.9|2682.9|2686.9|2680.9|7
1635988050000|2021-11-04 01:07:30|2688.6|2682.6|2689.3|2683.3|2689.3|2683.3|2688.6|2682.6|8
1635988060000|2021-11-04 01:07:40|2689.1|2683.1|2691.1|2685.1|2691.1|2685.1|2689.1|2683.1|5
1635988070000|2021-11-04 01:07:50|2691.3|2685.3|2690.4|2684.4|2691.4|2685.4|2690.4|2684.4|8
1635988080000|2021-11-04 01:08:00|2690.3|2684.3|2687.1|2681.1|2690.4|2684.4|2687.1|2681.1|12
1635988090000|2021-11-04 01:08:10|2688.4|2682.4|2686.6|2680.6|2688.4|2682.4|2686.1|2680.1|21
1635988100000|2021-11-04 01:08:20|2686.9|2680.9|2687.4|2681.4|2687.9|2681.9|2686.9|2680.9|7
1635988110000|2021-11-04 01:08:30|2687.1|2681.1|2686.4|2680.4|2687.4|2681.4|2686.4|2680.4|11
1635988120000|2021-11-04 01:08:40|2686.1|2680.1|2688.4|2682.4|2688.4|2682.4|2686.1|2680.1|13
1635988130000|2021-11-04 01:08:50|2688.1|2682.1|2687.6|2681.6|2688.4|2682.4|2687.6|2681.6|5
1635988140000|2021-11-04 01:09:00|2687.9|2681.9|2688.9|2682.9|2688.9|2682.9|2687.9|2681.9|5
1635988150000|2021-11-04 01:09:10|2688.4|2682.4|2688.4|2682.4|2688.9|2682.9|2688.3|2682.3|4
1635988160000|2021-11-04 01:09:20|2688.5|2682.5|2690.8|2684.8|2691.8|2685.8|2688.5|2682.5|12
1635988170000|2021-11-04 01:09:30|2691.1|2685.1|2691.9|2685.9|2692.6|2686.6|2690.6|2684.6|10
1635988180000|2021-11-04 01:09:40|2692.1|2686.1|2690.4|2684.4|2692.6|2686.6|2690.4|2684.4|7
1635988190000|2021-11-04 01:09:50|2690.6|2684.6|2691.3|2685.3|2691.9|2685.9|2690.6|2684.6|5
1635988200000|2021-11-04 01:10:00|2691|2685|2689.1|2683.1|2691.1|2685.1|2689.1|2683.1|9
1635988210000|2021-11-04 01:10:10|2689.9|2683.9|2688.1|2682.1|2689.9|2683.9|2688.1|2682.1|16
1635988220000|2021-11-04 01:10:20|2687.9|2681.9|2687.4|2681.4|2688.1|2682.1|2687.4|2681.4|7
1635988230000|2021-11-04 01:10:30|2687.6|2681.6|2687.4|2681.4|2687.9|2681.9|2687.4|2681.4|4
1635988240000|2021-11-04 01:10:40|2687.6|2681.6|2688.1|2682.1|2688.5|2682.5|2687.5|2681.5|8
1635988250000|2021-11-04 01:10:50|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1635988260000|2021-11-04 01:11:00|2688.4|2682.4|2690.1|2684.1|2690.1|2684.1|2688.1|2682.1|9
1635988270000|2021-11-04 01:11:10|2690.4|2684.4|2691.6|2685.6|2692.5|2686.5|2690.4|2684.4|12
1635988280000|2021-11-04 01:11:20|2691.3|2685.3|2690.4|2684.4|2691.3|2685.3|2689.9|2683.9|9
1635988290000|2021-11-04 01:11:30|2690.6|2684.6|2690.5|2684.5|2690.6|2684.6|2690.5|2684.5|2
1635988300000|2021-11-04 01:11:40|2690.6|2684.6|2689.4|2683.4|2690.6|2684.6|2689.4|2683.4|12
1635988310000|2021-11-04 01:11:50|2689.8|2683.8|2690.1|2684.1|2690.1|2684.1|2689.8|2683.8|3
1635988320000|2021-11-04 01:12:00|2690.4|2684.4|2689.4|2683.4|2690.6|2684.6|2689.4|2683.4|12
1635988330000|2021-11-04 01:12:10|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|5
1635988340000|2021-11-04 01:12:20|2690|2684|2690.4|2684.4|2690.4|2684.4|2690|2684|3
1635988350000|2021-11-04 01:12:30|2690.6|2684.6|2690.5|2684.5|2690.9|2684.9|2690.1|2684.1|6
1635988360000|2021-11-04 01:12:40|2690.6|2684.6|2690.5|2684.5|2690.6|2684.6|2690.5|2684.5|2
1635988370000|2021-11-04 01:12:50|2690.1|2684.1|2690.6|2684.6|2690.8|2684.8|2690.1|2684.1|8
1635988380000|2021-11-04 01:13:00|2690.4|2684.4|2688.4|2682.4|2690.4|2684.4|2688.4|2682.4|8
1635988390000|2021-11-04 01:13:10|2688.1|2682.1|2687.9|2681.9|2688.4|2682.4|2687.9|2681.9|4
1635988400000|2021-11-04 01:13:20|2687.8|2681.8|2686.9|2680.9|2687.8|2681.8|2686.6|2680.6|6
1635988410000|2021-11-04 01:13:30|2687.1|2681.1|2688.1|2682.1|2688.1|2682.1|2687.1|2681.1|4
1635988420000|2021-11-04 01:13:40|2688.4|2682.4|2688.6|2682.6|2689.1|2683.1|2688.4|2682.4|5
1635988430000|2021-11-04 01:13:50|2688.9|2682.9|2688.1|2682.1|2689.1|2683.1|2687.9|2681.9|5
1635988440000|2021-11-04 01:14:00|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2686.9|2680.9|13
1635988450000|2021-11-04 01:14:10|2688|2682|2688.1|2682.1|2688.9|2682.9|2688|2682|5
1635988460000|2021-11-04 01:14:20|2688.4|2682.4|2688.6|2682.6|2689.3|2683.3|2688.4|2682.4|9
1635988470000|2021-11-04 01:14:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1635988480000|2021-11-04 01:14:40|2688.6|2682.6|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|4
1635988490000|2021-11-04 01:14:50|2689.1|2683.1|2688.9|2682.9|2689.3|2683.3|2688.9|2682.9|4
1635988500000|2021-11-04 01:15:00|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1635988510000|2021-11-04 01:15:10|2688.4|2682.4|2689.6|2683.6|2689.6|2683.6|2688.4|2682.4|9
1635988520000|2021-11-04 01:15:20|2689.5|2683.5|2690.1|2684.1|2690.1|2684.1|2689.5|2683.5|4
1635988530000|2021-11-04 01:15:30|2690|2684|2690|2684|2690|2684|2690|2684|1
1635988540000|2021-11-04 01:15:40|2690.3|2684.3|2691.1|2685.1|2691.1|2685.1|2690.1|2684.1|6
1635988550000|2021-11-04 01:15:50|2691.4|2685.4|2692.8|2686.8|2693|2687|2691.4|2685.4|9
1635988560000|2021-11-04 01:16:00|2692.6|2686.6|2693|2687|2693|2687|2692.6|2686.6|6
1635988570000|2021-11-04 01:16:10|2692.9|2686.9|2693.9|2687.9|2693.9|2687.9|2692.9|2686.9|5
1635988580000|2021-11-04 01:16:20|2694.1|2688.1|2694.6|2688.6|2695.1|2689.1|2693.9|2687.9|11
1635988590000|2021-11-04 01:16:30|2694.4|2688.4|2694.9|2688.9|2694.9|2688.9|2694.4|2688.4|5
1635988620000|2021-11-04 01:17:00|2695.1|2689.1|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|6
1635988630000|2021-11-04 01:17:10|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1635988640000|2021-11-04 01:17:20|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|2
1635988650000|2021-11-04 01:17:30|2696.5|2690.5|2696.4|2690.4|2696.5|2690.5|2696.1|2690.1|5
1635988660000|2021-11-04 01:17:40|2696.1|2690.1|2696.9|2690.9|2696.9|2690.9|2696.1|2690.1|4
1635988670000|2021-11-04 01:17:50|2697.1|2691.1|2698.4|2692.4|2698.4|2692.4|2696.9|2690.9|4
1635988680000|2021-11-04 01:18:00|2698.6|2692.6|2698|2692|2698.6|2692.6|2697.8|2691.8|6
1635988690000|2021-11-04 01:18:10|2697.8|2691.8|2697.9|2691.9|2697.9|2691.9|2697.8|2691.8|4
1635988700000|2021-11-04 01:18:20|2697.8|2691.8|2698.6|2692.6|2698.6|2692.6|2697.8|2691.8|10
1635988710000|2021-11-04 01:18:30|2698.4|2692.4|2697.9|2691.9|2699.1|2693.1|2697.6|2691.6|9
1635988720000|2021-11-04 01:18:40|2697.8|2691.8|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|4
1635988730000|2021-11-04 01:18:50|2698.1|2692.1|2699.1|2693.1|2699.1|2693.1|2698.1|2692.1|12
1635988740000|2021-11-04 01:19:00|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|5
1635988750000|2021-11-04 01:19:10|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1635988760000|2021-11-04 01:19:20|2699.6|2693.6|2701.4|2695.4|2701.8|2695.8|2699.6|2693.6|11
1635988770000|2021-11-04 01:19:30|2701.5|2695.5|2703|2697|2703.3|2697.3|2701.5|2695.5|7
1635988780000|2021-11-04 01:19:40|2702.9|2696.9|2704.6|2698.6|2704.9|2698.9|2702.4|2696.4|9
1635988790000|2021-11-04 01:19:50|2704.4|2698.4|2704.3|2698.3|2704.4|2698.4|2703.6|2697.6|16
1635988800000|2021-11-04 01:20:00|2704|2698|2701.5|2695.5|2704|2698|2701.5|2695.5|11
1635988810000|2021-11-04 01:20:10|2701.4|2695.4|2702|2696|2703.5|2697.5|2701|2695|15
1635988820000|2021-11-04 01:20:20|2701.9|2695.9|2701.1|2695.1|2701.9|2695.9|2701.1|2695.1|8
1635988830000|2021-11-04 01:20:30|2700.9|2694.9|2701.4|2695.4|2701.4|2695.4|2700.9|2694.9|6
1635988840000|2021-11-04 01:20:40|2701.5|2695.5|2700.9|2694.9|2702.1|2696.1|2700.9|2694.9|15
1635988850000|2021-11-04 01:20:50|2700.4|2694.4|2701.3|2695.3|2702.1|2696.1|2699.6|2693.6|13
1635988860000|2021-11-04 01:21:00|2701.6|2695.6|2702.8|2696.8|2702.8|2696.8|2701.6|2695.6|8
1635988870000|2021-11-04 01:21:10|2702.3|2696.3|2701.6|2695.6|2702.3|2696.3|2701.1|2695.1|5
1635988880000|2021-11-04 01:21:20|2701.3|2695.3|2700.9|2694.9|2701.4|2695.4|2700.6|2694.6|6
1635988900000|2021-11-04 01:21:40|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1635988910000|2021-11-04 01:21:50|2700.9|2694.9|2701.6|2695.6|2701.6|2695.6|2700.9|2694.9|2
1635988920000|2021-11-04 01:22:00|2701.5|2695.5|2700.1|2694.1|2701.6|2695.6|2699.9|2693.9|10
1635988930000|2021-11-04 01:22:10|2700|2694|2699.6|2693.6|2700|2694|2699.6|2693.6|3
1635988940000|2021-11-04 01:22:20|2699.4|2693.4|2697.6|2691.6|2699.4|2693.4|2697.6|2691.6|2
1635988950000|2021-11-04 01:22:30|2697.4|2691.4|2696.8|2690.8|2697.4|2691.4|2696|2690|9
1635988960000|2021-11-04 01:22:40|2696.5|2690.5|2696.6|2690.6|2696.8|2690.8|2695.8|2689.8|9
1635988970000|2021-11-04 01:22:50|2697.1|2691.1|2697.3|2691.3|2697.4|2691.4|2697.1|2691.1|3
1635988980000|2021-11-04 01:23:00|2697.1|2691.1|2696.6|2690.6|2697.4|2691.4|2696.3|2690.3|9
1635988990000|2021-11-04 01:23:10|2696.9|2690.9|2696.5|2690.5|2696.9|2690.9|2696.1|2690.1|7
1635989000000|2021-11-04 01:23:20|2696.8|2690.8|2697|2691|2697|2691|2696.4|2690.4|3
1635989010000|2021-11-04 01:23:30|2697.3|2691.3|2695.9|2689.9|2697.6|2691.6|2695.9|2689.9|4
1635989090000|2021-11-04 01:24:50|2695.6|2689.6|2694.1|2688.1|2695.6|2689.6|2694.1|2688.1|2
1635989100000|2021-11-04 01:25:00|2694.6|2688.6|2696|2690|2696|2690|2694.6|2688.6|3
1635989120000|2021-11-04 01:25:20|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1635989140000|2021-11-04 01:25:40|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|4
1635989150000|2021-11-04 01:25:50|2696.6|2690.6|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|5
1635989160000|2021-11-04 01:26:00|2696.9|2690.9|2697.9|2691.9|2697.9|2691.9|2696.9|2690.9|3
1635989220000|2021-11-04 01:27:00|2698.1|2692.1|2698.6|2692.6|2699.3|2693.3|2698.1|2692.1|6
1635989230000|2021-11-04 01:27:10|2698.9|2692.9|2702|2696|2702|2696|2698.9|2692.9|11
1635989240000|2021-11-04 01:27:20|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1635989250000|2021-11-04 01:27:30|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1635989300000|2021-11-04 01:28:20|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1635989310000|2021-11-04 01:28:30|2703|2697|2703.6|2697.6|2703.6|2697.6|2703|2697|3
1635989320000|2021-11-04 01:28:40|2703.9|2697.9|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|5
1635989330000|2021-11-04 01:28:50|2704|2698|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|3
1635989340000|2021-11-04 01:29:00|2704.1|2698.1|2704.4|2698.4|2704.5|2698.5|2704.1|2698.1|4
1635989370000|2021-11-04 01:29:30|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|2
1635989380000|2021-11-04 01:29:40|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1635989390000|2021-11-04 01:29:50|2706.3|2700.3|2706.6|2700.6|2706.6|2700.6|2706.3|2700.3|2
1635989400000|2021-11-04 01:30:00|2706.4|2700.4|2707.1|2701.1|2707.4|2701.4|2706.4|2700.4|5
1635989410000|2021-11-04 01:30:10|2707.3|2701.3|2707.1|2701.1|2707.3|2701.3|2707.1|2701.1|2
1635989440000|2021-11-04 01:30:40|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1635989450000|2021-11-04 01:30:50|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|2
1635989460000|2021-11-04 01:31:00|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1635989470000|2021-11-04 01:31:10|2707.9|2701.9|2707.4|2701.4|2708.4|2702.4|2707.4|2701.4|7
1635989480000|2021-11-04 01:31:20|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1635989490000|2021-11-04 01:31:30|2707.8|2701.8|2707.6|2701.6|2707.8|2701.8|2707.6|2701.6|2
1635989500000|2021-11-04 01:31:40|2707.8|2701.8|2708.1|2702.1|2708.1|2702.1|2707.8|2701.8|3
1635989540000|2021-11-04 01:32:20|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1635989550000|2021-11-04 01:32:30|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1635989560000|2021-11-04 01:32:40|2707.9|2701.9|2708.8|2702.8|2708.8|2702.8|2707.9|2701.9|3
1635989590000|2021-11-04 01:33:10|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1635989610000|2021-11-04 01:33:30|2708.6|2702.6|2710.3|2704.3|2710.3|2704.3|2708.6|2702.6|5
1635989620000|2021-11-04 01:33:40|2710.4|2704.4|2710.1|2704.1|2710.9|2704.9|2710.1|2704.1|5
1635989640000|2021-11-04 01:34:00|2709.9|2703.9|2708.1|2702.1|2710.1|2704.1|2708.1|2702.1|8
1635989660000|2021-11-04 01:34:20|2707.6|2701.6|2708.6|2702.6|2708.6|2702.6|2707.6|2701.6|6
1635989670000|2021-11-04 01:34:30|2708.9|2702.9|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|3
1635989690000|2021-11-04 01:34:50|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|3
1635989710000|2021-11-04 01:35:10|2709.4|2703.4|2709.5|2703.5|2709.5|2703.5|2709.4|2703.4|2
1635989720000|2021-11-04 01:35:20|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1635989730000|2021-11-04 01:35:30|2709|2703|2709|2703|2709|2703|2709|2703|1
1635989740000|2021-11-04 01:35:40|2709.1|2703.1|2709.8|2703.8|2709.8|2703.8|2709.1|2703.1|4
1635989750000|2021-11-04 01:35:50|2709.9|2703.9|2710.3|2704.3|2710.3|2704.3|2709.9|2703.9|2
1635989780000|2021-11-04 01:36:20|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1635989790000|2021-11-04 01:36:30|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|3
1635989800000|2021-11-04 01:36:40|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1635989810000|2021-11-04 01:36:50|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|2
1635989820000|2021-11-04 01:37:00|2709.1|2703.1|2709.6|2703.6|2709.6|2703.6|2709.1|2703.1|3
1635989840000|2021-11-04 01:37:20|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|4
1635989850000|2021-11-04 01:37:30|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.9|2703.9|2
1635989860000|2021-11-04 01:37:40|2709.9|2703.9|2709.8|2703.8|2709.9|2703.9|2709.8|2703.8|2
1635989920000|2021-11-04 01:38:40|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1635989930000|2021-11-04 01:38:50|2709.4|2703.4|2708.6|2702.6|2709.4|2703.4|2707.9|2701.9|7
1635989940000|2021-11-04 01:39:00|2708.9|2702.9|2708.8|2702.8|2708.9|2702.9|2708.4|2702.4|10
1635989950000|2021-11-04 01:39:10|2708.5|2702.5|2708.4|2702.4|2708.5|2702.5|2708.4|2702.4|2
1635989960000|2021-11-04 01:39:20|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1635989990000|2021-11-04 01:39:50|2708|2702|2706.1|2700.1|2708|2702|2706|2700|6
1635990000000|2021-11-04 01:40:00|2705.9|2699.9|2706.9|2700.9|2706.9|2700.9|2705.9|2699.9|5
1635990010000|2021-11-04 01:40:10|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2707.1|2701.1|5
1635990020000|2021-11-04 01:40:20|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1635990030000|2021-11-04 01:40:30|2707.6|2701.6|2706.1|2700.1|2707.6|2701.6|2706.1|2700.1|6
1635990040000|2021-11-04 01:40:40|2706.4|2700.4|2707|2701|2707|2701|2706.4|2700.4|2
1635990050000|2021-11-04 01:40:50|2707.4|2701.4|2707.3|2701.3|2707.4|2701.4|2707.1|2701.1|6
1635990060000|2021-11-04 01:41:00|2707.4|2701.4|2707.6|2701.6|2708.5|2702.5|2707.4|2701.4|10
1635990070000|2021-11-04 01:41:10|2707.8|2701.8|2707.6|2701.6|2708.1|2702.1|2707.6|2701.6|7
1635990080000|2021-11-04 01:41:20|2707.5|2701.5|2707.1|2701.1|2707.5|2701.5|2707.1|2701.1|3
1635990090000|2021-11-04 01:41:30|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1635990100000|2021-11-04 01:41:40|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1635990130000|2021-11-04 01:42:10|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1635990140000|2021-11-04 01:42:20|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1635990150000|2021-11-04 01:42:30|2706.6|2700.6|2705.9|2699.9|2706.6|2700.6|2705.9|2699.9|4
1635990160000|2021-11-04 01:42:40|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1635990180000|2021-11-04 01:43:00|2706.4|2700.4|2707.1|2701.1|2707.1|2701.1|2706.4|2700.4|5
1635990190000|2021-11-04 01:43:10|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|2
1635990200000|2021-11-04 01:43:20|2706.9|2700.9|2706.3|2700.3|2706.9|2700.9|2706.3|2700.3|3
1635990230000|2021-11-04 01:43:50|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.6|2699.6|4
1635990240000|2021-11-04 01:44:00|2705.6|2699.6|2705.4|2699.4|2705.9|2699.9|2705.4|2699.4|3
1635990250000|2021-11-04 01:44:10|2705.6|2699.6|2704.4|2698.4|2705.9|2699.9|2704.4|2698.4|8
1635990260000|2021-11-04 01:44:20|2704|2698|2702.6|2696.6|2704|2698|2702.6|2696.6|2
1635990270000|2021-11-04 01:44:30|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1635990290000|2021-11-04 01:44:50|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1635990300000|2021-11-04 01:45:00|2702.4|2696.4|2702.9|2696.9|2702.9|2696.9|2702.4|2696.4|3
1635990310000|2021-11-04 01:45:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1635990340000|2021-11-04 01:45:40|2703.4|2697.4|2704.6|2698.6|2704.6|2698.6|2703.4|2697.4|5
1635990360000|2021-11-04 01:46:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1635990370000|2021-11-04 01:46:10|2704.1|2698.1|2702.9|2696.9|2704.1|2698.1|2702.9|2696.9|3
1635990430000|2021-11-04 01:47:10|2703|2697|2703.1|2697.1|2703.1|2697.1|2703|2697|2
1635990440000|2021-11-04 01:47:20|2703|2697|2703.1|2697.1|2703.1|2697.1|2703|2697|2
1635990450000|2021-11-04 01:47:30|2703.4|2697.4|2704.6|2698.6|2704.6|2698.6|2703.3|2697.3|6
1635990460000|2021-11-04 01:47:40|2704.8|2698.8|2705.1|2699.1|2705.4|2699.4|2704.8|2698.8|7
1635990480000|2021-11-04 01:48:00|2705.3|2699.3|2705.1|2699.1|2705.3|2699.3|2705.1|2699.1|2
1635990490000|2021-11-04 01:48:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1635990500000|2021-11-04 01:48:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1635990510000|2021-11-04 01:48:30|2704.4|2698.4|2703.6|2697.6|2704.4|2698.4|2703.1|2697.1|5
1635990520000|2021-11-04 01:48:40|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1635990530000|2021-11-04 01:48:50|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|6
1635990540000|2021-11-04 01:49:00|2703.9|2697.9|2704|2698|2704.4|2698.4|2703.9|2697.9|5
1635990550000|2021-11-04 01:49:10|2703.9|2697.9|2703.5|2697.5|2703.9|2697.9|2703.5|2697.5|2
1635990560000|2021-11-04 01:49:20|2703.1|2697.1|2702.6|2696.6|2703.1|2697.1|2702.6|2696.6|3
1635990570000|2021-11-04 01:49:30|2702.8|2696.8|2702.6|2696.6|2702.8|2696.8|2702.6|2696.6|2
1635990590000|2021-11-04 01:49:50|2702.8|2696.8|2702.6|2696.6|2702.8|2696.8|2702.6|2696.6|2
1635990600000|2021-11-04 01:50:00|2702.8|2696.8|2702.6|2696.6|2702.8|2696.8|2702.6|2696.6|2
1635990610000|2021-11-04 01:50:10|2702.8|2696.8|2703.1|2697.1|2703.1|2697.1|2702.8|2696.8|3
1635990620000|2021-11-04 01:50:20|2703.3|2697.3|2703.4|2697.4|2703.4|2697.4|2703.3|2697.3|4
1635990630000|2021-11-04 01:50:30|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.1|2697.1|3
1635990640000|2021-11-04 01:50:40|2703.4|2697.4|2703.3|2697.3|2703.4|2697.4|2703.1|2697.1|4
1635990650000|2021-11-04 01:50:50|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1635990670000|2021-11-04 01:51:10|2703.9|2697.9|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|2
1635990680000|2021-11-04 01:51:20|2704.1|2698.1|2705.4|2699.4|2705.4|2699.4|2703.9|2697.9|3
1635990690000|2021-11-04 01:51:30|2705.6|2699.6|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|3
1635990710000|2021-11-04 01:51:50|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1635990720000|2021-11-04 01:52:00|2705.3|2699.3|2706.4|2700.4|2706.4|2700.4|2705.3|2699.3|4
1635990730000|2021-11-04 01:52:10|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1635990750000|2021-11-04 01:52:30|2705.1|2699.1|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|2
1635990780000|2021-11-04 01:53:00|2705.4|2699.4|2705.9|2699.9|2705.9|2699.9|2705.4|2699.4|2
1635990800000|2021-11-04 01:53:20|2705.6|2699.6|2704.9|2698.9|2705.6|2699.6|2704.9|2698.9|2
1635990870000|2021-11-04 01:54:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1635990880000|2021-11-04 01:54:40|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1635990890000|2021-11-04 01:54:50|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1635990900000|2021-11-04 01:55:00|2705.9|2699.9|2706.6|2700.6|2706.6|2700.6|2705.9|2699.9|4
1635990910000|2021-11-04 01:55:10|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.4|2701.4|6
1635990930000|2021-11-04 01:55:30|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|8
1635990940000|2021-11-04 01:55:40|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1635990960000|2021-11-04 01:56:00|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|4
1635990970000|2021-11-04 01:56:10|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1635990980000|2021-11-04 01:56:20|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1635991030000|2021-11-04 01:57:10|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1635991060000|2021-11-04 01:57:40|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1635991080000|2021-11-04 01:58:00|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1635991100000|2021-11-04 01:58:20|2706.1|2700.1|2705.6|2699.6|2706.1|2700.1|2705.6|2699.6|3
1635991120000|2021-11-04 01:58:40|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1635991150000|2021-11-04 01:59:10|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1635991160000|2021-11-04 01:59:20|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1635991180000|2021-11-04 01:59:40|2707.4|2701.4|2708|2702|2708|2702|2707.4|2701.4|3
1635991190000|2021-11-04 01:59:50|2708.4|2702.4|2708.8|2702.8|2708.8|2702.8|2708.4|2702.4|3
1635991200000|2021-11-04 02:00:00|2709|2703|2710.9|2704.9|2710.9|2704.9|2709|2703|6
1635991210000|2021-11-04 02:00:10|2710.6|2704.6|2709.4|2703.4|2710.6|2704.6|2709.4|2703.4|6
1635991220000|2021-11-04 02:00:20|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.9|2703.9|2
1635991230000|2021-11-04 02:00:30|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1635991240000|2021-11-04 02:00:40|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1635991250000|2021-11-04 02:00:50|2710.3|2704.3|2710.4|2704.4|2710.4|2704.4|2710.3|2704.3|2
1635991260000|2021-11-04 02:01:00|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|3
1635991270000|2021-11-04 02:01:10|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1635991290000|2021-11-04 02:01:30|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1635991300000|2021-11-04 02:01:40|2709.5|2703.5|2709.1|2703.1|2709.6|2703.6|2709|2703|8
1635991310000|2021-11-04 02:01:50|2709.3|2703.3|2709.1|2703.1|2709.3|2703.3|2709.1|2703.1|4
1635991320000|2021-11-04 02:02:00|2709.3|2703.3|2709.6|2703.6|2709.6|2703.6|2709.1|2703.1|4
1635991330000|2021-11-04 02:02:10|2709.4|2703.4|2709|2703|2709.4|2703.4|2709|2703|2
1635991340000|2021-11-04 02:02:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.6|2702.6|5
1635991350000|2021-11-04 02:02:30|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1635991360000|2021-11-04 02:02:40|2708.4|2702.4|2708.3|2702.3|2708.4|2702.4|2708.1|2702.1|4
1635991370000|2021-11-04 02:02:50|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1635991380000|2021-11-04 02:03:00|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1635991390000|2021-11-04 02:03:10|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1635991400000|2021-11-04 02:03:20|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|2
1635991410000|2021-11-04 02:03:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1635991420000|2021-11-04 02:03:40|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1635991430000|2021-11-04 02:03:50|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1635991440000|2021-11-04 02:04:00|2707.4|2701.4|2707|2701|2707.4|2701.4|2707|2701|3
1635991450000|2021-11-04 02:04:10|2706.9|2700.9|2706.5|2700.5|2706.9|2700.9|2706.5|2700.5|3
1635991480000|2021-11-04 02:04:40|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2705.8|2699.8|3
1635991490000|2021-11-04 02:04:50|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1635991510000|2021-11-04 02:05:10|2705|2699|2705.9|2699.9|2705.9|2699.9|2705|2699|2
1635991520000|2021-11-04 02:05:20|2705.6|2699.6|2705.5|2699.5|2705.6|2699.6|2705.5|2699.5|2
1635991540000|2021-11-04 02:05:40|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1635991550000|2021-11-04 02:05:50|2705.8|2699.8|2706.4|2700.4|2706.4|2700.4|2705.8|2699.8|5
1635991560000|2021-11-04 02:06:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1635991570000|2021-11-04 02:06:10|2705.8|2699.8|2706.4|2700.4|2706.4|2700.4|2705.8|2699.8|2
1635991590000|2021-11-04 02:06:30|2706.1|2700.1|2704.9|2698.9|2706.1|2700.1|2704.9|2698.9|5
1635991600000|2021-11-04 02:06:40|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1635991610000|2021-11-04 02:06:50|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1635991640000|2021-11-04 02:07:20|2704|2698|2703.4|2697.4|2704|2698|2703.4|2697.4|4
1635991650000|2021-11-04 02:07:30|2703.3|2697.3|2702.9|2696.9|2703.3|2697.3|2702.9|2696.9|3
1635991660000|2021-11-04 02:07:40|2702.6|2696.6|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|4
1635991670000|2021-11-04 02:07:50|2702|2696|2702|2696|2702|2696|2702|2696|1
1635991680000|2021-11-04 02:08:00|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1635991700000|2021-11-04 02:08:20|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1635991720000|2021-11-04 02:08:40|2702|2696|2702|2696|2702|2696|2702|2696|1
1635991730000|2021-11-04 02:08:50|2701.4|2695.4|2700|2694|2701.4|2695.4|2700|2694|4
1635991740000|2021-11-04 02:09:00|2700.1|2694.1|2702.3|2696.3|2702.3|2696.3|2700.1|2694.1|4
1635991750000|2021-11-04 02:09:10|2702.4|2696.4|2702.3|2696.3|2702.4|2696.4|2702.3|2696.3|2
1635991840000|2021-11-04 02:10:40|2702|2696|2698.9|2692.9|2702|2696|2698.9|2692.9|6
1635991860000|2021-11-04 02:11:00|2698.6|2692.6|2698.1|2692.1|2698.6|2692.6|2698.1|2692.1|2
1635991870000|2021-11-04 02:11:10|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2696.6|2690.6|5
1635991880000|2021-11-04 02:11:20|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1635991900000|2021-11-04 02:11:40|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1635991930000|2021-11-04 02:12:10|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1635991940000|2021-11-04 02:12:20|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1635991950000|2021-11-04 02:12:30|2698.4|2692.4|2698.5|2692.5|2698.5|2692.5|2698.4|2692.4|2
1635991980000|2021-11-04 02:13:00|2698.6|2692.6|2700.5|2694.5|2700.5|2694.5|2698.6|2692.6|6
1635992010000|2021-11-04 02:13:30|2700.4|2694.4|2699.6|2693.6|2700.4|2694.4|2699.6|2693.6|4
1635992040000|2021-11-04 02:14:00|2699.4|2693.4|2698|2692|2699.4|2693.4|2698|2692|4
1635992050000|2021-11-04 02:14:10|2698.6|2692.6|2699.1|2693.1|2699.1|2693.1|2698.6|2692.6|2
1635992060000|2021-11-04 02:14:20|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1635992070000|2021-11-04 02:14:30|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|6
1635992080000|2021-11-04 02:14:40|2699.1|2693.1|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|3
1635992090000|2021-11-04 02:14:50|2698.4|2692.4|2698.1|2692.1|2698.4|2692.4|2698|2692|4
1635992140000|2021-11-04 02:15:40|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1635992190000|2021-11-04 02:16:30|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1635992690000|2021-11-04 02:24:50|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1635992700000|2021-11-04 02:25:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1635992960000|2021-11-04 02:29:20|2697.6|2691.6|2697.8|2691.8|2697.8|2691.8|2697.6|2691.6|2
1635992980000|2021-11-04 02:29:40|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1635992990000|2021-11-04 02:29:50|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.9|2691.9|2
1635993000000|2021-11-04 02:30:00|2697.6|2691.6|2697.3|2691.3|2697.6|2691.6|2697.3|2691.3|2
1635993010000|2021-11-04 02:30:10|2697.5|2691.5|2702|2696|2702|2696|2697.5|2691.5|8
1635993020000|2021-11-04 02:30:20|2701.4|2695.4|2700.9|2694.9|2701.9|2695.9|2700.9|2694.9|10
1635993040000|2021-11-04 02:30:40|2701|2695|2700.1|2694.1|2701|2695|2700.1|2694.1|5
1635993050000|2021-11-04 02:30:50|2699.6|2693.6|2699.8|2693.8|2699.8|2693.8|2699.6|2693.6|2
1635993060000|2021-11-04 02:31:00|2699.9|2693.9|2699.9|2693.9|2700|2694|2699.8|2693.8|8
1635993070000|2021-11-04 02:31:10|2700|2694|2699.6|2693.6|2700|2694|2699.6|2693.6|6
1635993080000|2021-11-04 02:31:20|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|4
1635993090000|2021-11-04 02:31:30|2699.4|2693.4|2696.6|2690.6|2699.4|2693.4|2696.4|2690.4|13
1635993100000|2021-11-04 02:31:40|2696.4|2690.4|2696.4|2690.4|2696.8|2690.8|2696.4|2690.4|10
1635993110000|2021-11-04 02:31:50|2696.6|2690.6|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|9
1635993120000|2021-11-04 02:32:00|2696.6|2690.6|2698.6|2692.6|2698.6|2692.6|2696.6|2690.6|11
1635993130000|2021-11-04 02:32:10|2698.5|2692.5|2697.6|2691.6|2698.5|2692.5|2697.6|2691.6|3
1635993140000|2021-11-04 02:32:20|2697.5|2691.5|2697.1|2691.1|2697.5|2691.5|2696.6|2690.6|10
1635993150000|2021-11-04 02:32:30|2698.1|2692.1|2697.1|2691.1|2698.4|2692.4|2697.1|2691.1|5
1635993160000|2021-11-04 02:32:40|2697.4|2691.4|2696.6|2690.6|2697.6|2691.6|2696.6|2690.6|10
1635993170000|2021-11-04 02:32:50|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|5
1635993180000|2021-11-04 02:33:00|2696.9|2690.9|2696.9|2690.9|2697.1|2691.1|2696.6|2690.6|11
1635993190000|2021-11-04 02:33:10|2697|2691|2696.6|2690.6|2697|2691|2696.6|2690.6|2
1635993200000|2021-11-04 02:33:20|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1635993220000|2021-11-04 02:33:40|2696.6|2690.6|2696.3|2690.3|2696.6|2690.6|2696.3|2690.3|2
1635993230000|2021-11-04 02:33:50|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1635993240000|2021-11-04 02:34:00|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|2
1635993260000|2021-11-04 02:34:20|2696.5|2690.5|2697.4|2691.4|2697.4|2691.4|2696.5|2690.5|6
1635993270000|2021-11-04 02:34:30|2697.6|2691.6|2696.9|2690.9|2697.9|2691.9|2696.9|2690.9|7
1635993300000|2021-11-04 02:35:00|2696.6|2690.6|2695.9|2689.9|2696.6|2690.6|2695.9|2689.9|3
1635993310000|2021-11-04 02:35:10|2695.8|2689.8|2695.1|2689.1|2695.8|2689.8|2695.1|2689.1|3
1635993320000|2021-11-04 02:35:20|2694.9|2688.9|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|5
1635993340000|2021-11-04 02:35:40|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1635993350000|2021-11-04 02:35:50|2694|2688|2693.4|2687.4|2694|2688|2693.1|2687.1|5
1635993360000|2021-11-04 02:36:00|2692.9|2686.9|2693.6|2687.6|2693.6|2687.6|2692.9|2686.9|3
1635993370000|2021-11-04 02:36:10|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1635993380000|2021-11-04 02:36:20|2694|2688|2693.4|2687.4|2694|2688|2693.4|2687.4|4
1635993390000|2021-11-04 02:36:30|2693.6|2687.6|2694.3|2688.3|2694.3|2688.3|2693.6|2687.6|4
1635993400000|2021-11-04 02:36:40|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1635993430000|2021-11-04 02:37:10|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1635993440000|2021-11-04 02:37:20|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1635993470000|2021-11-04 02:37:50|2693.9|2687.9|2693.4|2687.4|2693.9|2687.9|2692.9|2686.9|7
1635993480000|2021-11-04 02:38:00|2693.1|2687.1|2691.6|2685.6|2693.4|2687.4|2691.6|2685.6|5
1635993490000|2021-11-04 02:38:10|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2691.1|2685.1|6
1635993500000|2021-11-04 02:38:20|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1635993530000|2021-11-04 02:38:50|2690.1|2684.1|2689.5|2683.5|2690.4|2684.4|2689.5|2683.5|9
1635993550000|2021-11-04 02:39:10|2689.8|2683.8|2690|2684|2690|2684|2689.8|2683.8|2
1635993560000|2021-11-04 02:39:20|2690.3|2684.3|2690.4|2684.4|2690.4|2684.4|2690.3|2684.3|2
1635993610000|2021-11-04 02:40:10|2690.1|2684.1|2689.5|2683.5|2690.1|2684.1|2689.5|2683.5|3
1635993660000|2021-11-04 02:41:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1635993670000|2021-11-04 02:41:10|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1635993690000|2021-11-04 02:41:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1635993710000|2021-11-04 02:41:50|2688.4|2682.4|2688.4|2682.4|2688.8|2682.8|2688.4|2682.4|4
1635993730000|2021-11-04 02:42:10|2689.4|2683.4|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|3
1635993740000|2021-11-04 02:42:20|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1635993760000|2021-11-04 02:42:40|2688.5|2682.5|2688.4|2682.4|2688.5|2682.5|2688.4|2682.4|2
1635993800000|2021-11-04 02:43:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1635993810000|2021-11-04 02:43:30|2687.6|2681.6|2687.9|2681.9|2688.1|2682.1|2687.6|2681.6|10
1635993820000|2021-11-04 02:43:40|2687.4|2681.4|2688.3|2682.3|2688.3|2682.3|2687.4|2681.4|5
1635993830000|2021-11-04 02:43:50|2687.9|2681.9|2686.9|2680.9|2688.3|2682.3|2686.9|2680.9|8
1635993890000|2021-11-04 02:44:50|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1635993900000|2021-11-04 02:45:00|2686.3|2680.3|2685.5|2679.5|2686.3|2680.3|2685.1|2679.1|8
1635993910000|2021-11-04 02:45:10|2685.8|2679.8|2686.9|2680.9|2686.9|2680.9|2685.8|2679.8|5
1635993920000|2021-11-04 02:45:20|2687.1|2681.1|2688.6|2682.6|2688.6|2682.6|2687.1|2681.1|5
1635993930000|2021-11-04 02:45:30|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|8
1635993940000|2021-11-04 02:45:40|2688.4|2682.4|2687.6|2681.6|2688.4|2682.4|2687.6|2681.6|8
1635993950000|2021-11-04 02:45:50|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1635993960000|2021-11-04 02:46:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1635993970000|2021-11-04 02:46:10|2688.1|2682.1|2688.9|2682.9|2688.9|2682.9|2688.1|2682.1|3
1635993980000|2021-11-04 02:46:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1635993990000|2021-11-04 02:46:30|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.1|2682.1|5
1635994000000|2021-11-04 02:46:40|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1635994020000|2021-11-04 02:47:00|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1635994050000|2021-11-04 02:47:30|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1635994060000|2021-11-04 02:47:40|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.4|2682.4|5
1635994080000|2021-11-04 02:48:00|2688.3|2682.3|2688.1|2682.1|2688.3|2682.3|2688.1|2682.1|2
1635994090000|2021-11-04 02:48:10|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1635994100000|2021-11-04 02:48:20|2688.8|2682.8|2688.9|2682.9|2689.4|2683.4|2688.8|2682.8|8
1635994110000|2021-11-04 02:48:30|2688.6|2682.6|2688.8|2682.8|2688.9|2682.9|2688.4|2682.4|5
1635994120000|2021-11-04 02:48:40|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.1|2682.1|3
1635994130000|2021-11-04 02:48:50|2688.6|2682.6|2687.9|2681.9|2688.6|2682.6|2687.9|2681.9|3
1635994140000|2021-11-04 02:49:00|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.6|2681.6|2
1635994150000|2021-11-04 02:49:10|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.4|2681.4|4
1635994160000|2021-11-04 02:49:20|2687.9|2681.9|2688.9|2682.9|2688.9|2682.9|2687.9|2681.9|4
1635994170000|2021-11-04 02:49:30|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2688.1|2682.1|3
1635994190000|2021-11-04 02:49:50|2687.4|2681.4|2688.6|2682.6|2688.6|2682.6|2687.4|2681.4|4
1635994200000|2021-11-04 02:50:00|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1635994210000|2021-11-04 02:50:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1635994220000|2021-11-04 02:50:20|2688.3|2682.3|2687.1|2681.1|2688.3|2682.3|2687.1|2681.1|5
1635994230000|2021-11-04 02:50:30|2687.4|2681.4|2686.9|2680.9|2687.6|2681.6|2686.9|2680.9|6
1635994260000|2021-11-04 02:51:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|3
1635994280000|2021-11-04 02:51:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1635994300000|2021-11-04 02:51:40|2685.5|2679.5|2685.1|2679.1|2685.5|2679.5|2685.1|2679.1|2
1635994310000|2021-11-04 02:51:50|2685|2679|2685|2679|2685|2679|2685|2679|1
1635994320000|2021-11-04 02:52:00|2684.6|2678.6|2683.9|2677.9|2684.6|2678.6|2683.9|2677.9|3
1635994330000|2021-11-04 02:52:10|2683.6|2677.6|2683.6|2677.6|2683.8|2677.8|2683.4|2677.4|4
1635994340000|2021-11-04 02:52:20|2683.5|2677.5|2684.1|2678.1|2684.1|2678.1|2683.5|2677.5|3
1635994350000|2021-11-04 02:52:30|2684.3|2678.3|2684.6|2678.6|2684.6|2678.6|2684.3|2678.3|3
1635994360000|2021-11-04 02:52:40|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1635994380000|2021-11-04 02:53:00|2685|2679|2685|2679|2685|2679|2685|2679|1
1635994390000|2021-11-04 02:53:10|2684.9|2678.9|2684.1|2678.1|2684.9|2678.9|2684.1|2678.1|3
1635994400000|2021-11-04 02:53:20|2683.9|2677.9|2682.9|2676.9|2683.9|2677.9|2682.5|2676.5|9
1635994410000|2021-11-04 02:53:30|2682.5|2676.5|2682|2676|2682.9|2676.9|2682|2676|6
1635994420000|2021-11-04 02:53:40|2681.8|2675.8|2681.4|2675.4|2681.9|2675.9|2681.1|2675.1|8
1635994440000|2021-11-04 02:54:00|2681.1|2675.1|2679.5|2673.5|2681.1|2675.1|2679.5|2673.5|6
1635994450000|2021-11-04 02:54:10|2679.6|2673.6|2680.4|2674.4|2680.6|2674.6|2679.6|2673.6|5
1635994480000|2021-11-04 02:54:40|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|3
1635994490000|2021-11-04 02:54:50|2681|2675|2681|2675|2682.1|2676.1|2681|2675|10
1635994500000|2021-11-04 02:55:00|2681.1|2675.1|2679.9|2673.9|2681.1|2675.1|2679.9|2673.9|5
1635994510000|2021-11-04 02:55:10|2680|2674|2678.9|2672.9|2680|2674|2678.9|2672.9|8
1635994520000|2021-11-04 02:55:20|2679.1|2673.1|2678.1|2672.1|2679.6|2673.6|2678.1|2672.1|7
1635994530000|2021-11-04 02:55:30|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|5
1635994540000|2021-11-04 02:55:40|2678|2672|2678.4|2672.4|2678.8|2672.8|2678|2672|8
1635994550000|2021-11-04 02:55:50|2678.6|2672.6|2678.8|2672.8|2678.8|2672.8|2678.4|2672.4|4
1635994560000|2021-11-04 02:56:00|2679|2673|2680.9|2674.9|2680.9|2674.9|2679|2673|8
1635994570000|2021-11-04 02:56:10|2681.1|2675.1|2680.9|2674.9|2681.1|2675.1|2680.6|2674.6|4
1635994580000|2021-11-04 02:56:20|2681|2675|2681.1|2675.1|2681.1|2675.1|2681|2675|2
1635994590000|2021-11-04 02:56:30|2681|2675|2681|2675|2681|2675|2681|2675|1
1635994600000|2021-11-04 02:56:40|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1635994610000|2021-11-04 02:56:50|2681|2675|2681.3|2675.3|2681.3|2675.3|2680.9|2674.9|6
1635994620000|2021-11-04 02:57:00|2681.1|2675.1|2680.9|2674.9|2681.1|2675.1|2679.6|2673.6|4
1635994630000|2021-11-04 02:57:10|2680.3|2674.3|2679.4|2673.4|2680.4|2674.4|2679.4|2673.4|7
1635994650000|2021-11-04 02:57:30|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1635994660000|2021-11-04 02:57:40|2678.4|2672.4|2677.1|2671.1|2678.4|2672.4|2677.1|2671.1|4
1635994670000|2021-11-04 02:57:50|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|5
1635994690000|2021-11-04 02:58:10|2676.6|2670.6|2676.9|2670.9|2677.9|2671.9|2676.6|2670.6|9
1635994700000|2021-11-04 02:58:20|2676.6|2670.6|2676|2670|2676.6|2670.6|2676|2670|2
1635994710000|2021-11-04 02:58:30|2675.6|2669.6|2675.4|2669.4|2675.9|2669.9|2674.6|2668.6|7
1635994720000|2021-11-04 02:58:40|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674|2668|5
1635994730000|2021-11-04 02:58:50|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1635994760000|2021-11-04 02:59:20|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|2
1635994770000|2021-11-04 02:59:30|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1635994780000|2021-11-04 02:59:40|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674.6|2668.6|2
1635994790000|2021-11-04 02:59:50|2673.6|2667.6|2673.5|2667.5|2673.6|2667.6|2673.5|2667.5|2
1635994800000|2021-11-04 03:00:00|2673.3|2667.3|2673.6|2667.6|2673.6|2667.6|2673|2667|9
1635994810000|2021-11-04 03:00:10|2674.1|2668.1|2674.4|2668.4|2674.5|2668.5|2674.1|2668.1|6
1635994820000|2021-11-04 03:00:20|2674.1|2668.1|2675.6|2669.6|2675.6|2669.6|2674.1|2668.1|10
1635994830000|2021-11-04 03:00:30|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|7
1635994840000|2021-11-04 03:00:40|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1635994850000|2021-11-04 03:00:50|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|3
1635994860000|2021-11-04 03:01:00|2676.4|2670.4|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|4
1635994870000|2021-11-04 03:01:10|2676|2670|2675.9|2669.9|2676|2670|2675.9|2669.9|2
1635994880000|2021-11-04 03:01:20|2675.6|2669.6|2674.9|2668.9|2675.6|2669.6|2674.6|2668.6|9
1635994890000|2021-11-04 03:01:30|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1635994900000|2021-11-04 03:01:40|2675.5|2669.5|2677.6|2671.6|2677.6|2671.6|2675.5|2669.5|10
1635994910000|2021-11-04 03:01:50|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|7
1635994920000|2021-11-04 03:02:00|2677.9|2671.9|2676.9|2670.9|2677.9|2671.9|2676.9|2670.9|8
1635994930000|2021-11-04 03:02:10|2677|2671|2675.6|2669.6|2677|2671|2675.6|2669.6|7
1635994940000|2021-11-04 03:02:20|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675|2669|3
1635994950000|2021-11-04 03:02:30|2675.5|2669.5|2676.1|2670.1|2676.1|2670.1|2675.5|2669.5|6
1635994960000|2021-11-04 03:02:40|2675.9|2669.9|2676.4|2670.4|2676.5|2670.5|2675.9|2669.9|6
1635994970000|2021-11-04 03:02:50|2676.5|2670.5|2677.9|2671.9|2677.9|2671.9|2676.5|2670.5|5
1635994980000|2021-11-04 03:03:00|2678.1|2672.1|2677.6|2671.6|2678.1|2672.1|2677.6|2671.6|4
1635994990000|2021-11-04 03:03:10|2677.3|2671.3|2677.4|2671.4|2677.6|2671.6|2677.1|2671.1|6
1635995000000|2021-11-04 03:03:20|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1635995010000|2021-11-04 03:03:30|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1635995020000|2021-11-04 03:03:40|2677.9|2671.9|2678.6|2672.6|2678.6|2672.6|2677.9|2671.9|3
1635995030000|2021-11-04 03:03:50|2678.9|2672.9|2678.9|2672.9|2679.3|2673.3|2678.6|2672.6|6
1635995040000|2021-11-04 03:04:00|2678.8|2672.8|2678.6|2672.6|2678.8|2672.8|2678.6|2672.6|2
1635995050000|2021-11-04 03:04:10|2678.4|2672.4|2678.8|2672.8|2678.8|2672.8|2677.9|2671.9|7
1635995060000|2021-11-04 03:04:20|2678.6|2672.6|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|3
1635995070000|2021-11-04 03:04:30|2679.4|2673.4|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|3
1635995080000|2021-11-04 03:04:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1635995090000|2021-11-04 03:04:50|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1635995100000|2021-11-04 03:05:00|2679.6|2673.6|2677.9|2671.9|2679.8|2673.8|2677.9|2671.9|6
1635995110000|2021-11-04 03:05:10|2677.6|2671.6|2677.5|2671.5|2677.6|2671.6|2677.5|2671.5|2
1635995150000|2021-11-04 03:05:50|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1635995170000|2021-11-04 03:06:10|2677.9|2671.9|2678.5|2672.5|2678.5|2672.5|2677.9|2671.9|4
1635995180000|2021-11-04 03:06:20|2678.6|2672.6|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|4
1635995190000|2021-11-04 03:06:30|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1635995210000|2021-11-04 03:06:50|2679.8|2673.8|2680.4|2674.4|2680.6|2674.6|2679.8|2673.8|6
1635995220000|2021-11-04 03:07:00|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|3
1635995230000|2021-11-04 03:07:10|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|2
1635995250000|2021-11-04 03:07:30|2680.5|2674.5|2678.1|2672.1|2680.5|2674.5|2677.9|2671.9|7
1635995290000|2021-11-04 03:08:10|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|5
1635995300000|2021-11-04 03:08:20|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1635995320000|2021-11-04 03:08:40|2677.8|2671.8|2678.4|2672.4|2678.4|2672.4|2677.8|2671.8|2
1635995340000|2021-11-04 03:09:00|2680.3|2674.3|2680.6|2674.6|2680.6|2674.6|2680.3|2674.3|3
1635995400000|2021-11-04 03:10:00|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1635995410000|2021-11-04 03:10:10|2680|2674|2679.4|2673.4|2680|2674|2678.8|2672.8|5
1635995440000|2021-11-04 03:10:40|2679.3|2673.3|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|3
1635995450000|2021-11-04 03:10:50|2679|2673|2679.4|2673.4|2679.4|2673.4|2679|2673|7
1635995460000|2021-11-04 03:11:00|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|2
1635995500000|2021-11-04 03:11:40|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1635995510000|2021-11-04 03:11:50|2679.8|2673.8|2679.1|2673.1|2679.8|2673.8|2679.1|2673.1|3
1635995520000|2021-11-04 03:12:00|2678.9|2672.9|2679.1|2673.1|2679.3|2673.3|2678.9|2672.9|5
1635995530000|2021-11-04 03:12:10|2678.8|2672.8|2678.9|2672.9|2679.1|2673.1|2678.8|2672.8|3
1635995540000|2021-11-04 03:12:20|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1635995550000|2021-11-04 03:12:30|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1635995570000|2021-11-04 03:12:50|2677.6|2671.6|2676.6|2670.6|2677.6|2671.6|2676.6|2670.6|4
1635995580000|2021-11-04 03:13:00|2676.9|2670.9|2676.5|2670.5|2676.9|2670.9|2676.5|2670.5|3
1635995590000|2021-11-04 03:13:10|2676.4|2670.4|2675.1|2669.1|2676.4|2670.4|2675.1|2669.1|3
1635995600000|2021-11-04 03:13:20|2675.4|2669.4|2676.9|2670.9|2676.9|2670.9|2675.4|2669.4|4
1635995610000|2021-11-04 03:13:30|2677|2671|2676.9|2670.9|2677|2671|2676.9|2670.9|2
1635995620000|2021-11-04 03:13:40|2676.6|2670.6|2676.5|2670.5|2676.6|2670.6|2676.5|2670.5|2
1635995640000|2021-11-04 03:14:00|2676.6|2670.6|2676.5|2670.5|2676.6|2670.6|2676.5|2670.5|2
1635995650000|2021-11-04 03:14:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1635995690000|2021-11-04 03:14:50|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1635995700000|2021-11-04 03:15:00|2677.6|2671.6|2678.6|2672.6|2678.9|2672.9|2677.6|2671.6|5
1635995710000|2021-11-04 03:15:10|2678.4|2672.4|2677.4|2671.4|2678.4|2672.4|2676.9|2670.9|7
1635995720000|2021-11-04 03:15:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1635995760000|2021-11-04 03:16:00|2677.9|2671.9|2678.9|2672.9|2678.9|2672.9|2677.9|2671.9|4
1635995770000|2021-11-04 03:16:10|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2676.9|2670.9|8
1635995780000|2021-11-04 03:16:20|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1635995790000|2021-11-04 03:16:30|2678.3|2672.3|2678.1|2672.1|2678.3|2672.3|2677.9|2671.9|4
1635995800000|2021-11-04 03:16:40|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|3
1635995820000|2021-11-04 03:17:00|2677.5|2671.5|2677.8|2671.8|2677.9|2671.9|2677.5|2671.5|7
1635995840000|2021-11-04 03:17:20|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|2
1635995850000|2021-11-04 03:17:30|2678.3|2672.3|2678.8|2672.8|2678.8|2672.8|2678.3|2672.3|2
1635995860000|2021-11-04 03:17:40|2678.9|2672.9|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|3
1635995870000|2021-11-04 03:17:50|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1635995880000|2021-11-04 03:18:00|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1635995900000|2021-11-04 03:18:20|2679.5|2673.5|2679.8|2673.8|2679.8|2673.8|2679.5|2673.5|2
1635995910000|2021-11-04 03:18:30|2680|2674|2680.6|2674.6|2680.6|2674.6|2680|2674|4
1635995930000|2021-11-04 03:18:50|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1635995940000|2021-11-04 03:19:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|3
1635995950000|2021-11-04 03:19:10|2680.3|2674.3|2679.1|2673.1|2680.6|2674.6|2679.1|2673.1|7
1635995960000|2021-11-04 03:19:20|2679|2673|2679.1|2673.1|2679.1|2673.1|2679|2673|2
1635995990000|2021-11-04 03:19:50|2679.4|2673.4|2679.5|2673.5|2679.5|2673.5|2679.1|2673.1|3
1635996000000|2021-11-04 03:20:00|2679.8|2673.8|2680.4|2674.4|2680.4|2674.4|2679.8|2673.8|3
1635996010000|2021-11-04 03:20:10|2680.6|2674.6|2681.6|2675.6|2681.6|2675.6|2680.6|2674.6|5
1635996030000|2021-11-04 03:20:30|2681.9|2675.9|2683.6|2677.6|2683.6|2677.6|2681.9|2675.9|6
1635996050000|2021-11-04 03:20:50|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|6
1635996060000|2021-11-04 03:21:00|2683.4|2677.4|2683.3|2677.3|2683.4|2677.4|2683.1|2677.1|3
1635996070000|2021-11-04 03:21:10|2683.1|2677.1|2682.5|2676.5|2683.1|2677.1|2682.1|2676.1|8
1635996080000|2021-11-04 03:21:20|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1635996090000|2021-11-04 03:21:30|2682.1|2676.1|2682|2676|2682.1|2676.1|2682|2676|2
1635996100000|2021-11-04 03:21:40|2681.9|2675.9|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|3
1635996110000|2021-11-04 03:21:50|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|3
1635996120000|2021-11-04 03:22:00|2681|2675|2681|2675|2681.4|2675.4|2680.6|2674.6|6
1635996130000|2021-11-04 03:22:10|2680.5|2674.5|2679.8|2673.8|2680.5|2674.5|2679.6|2673.6|7
1635996140000|2021-11-04 03:22:20|2679.6|2673.6|2679.8|2673.8|2679.8|2673.8|2679.6|2673.6|2
1635996150000|2021-11-04 03:22:30|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|2
1635996160000|2021-11-04 03:22:40|2679.8|2673.8|2680.4|2674.4|2680.4|2674.4|2679.8|2673.8|4
1635996170000|2021-11-04 03:22:50|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1635996180000|2021-11-04 03:23:00|2681|2675|2682.9|2676.9|2682.9|2676.9|2681|2675|7
1635996200000|2021-11-04 03:23:20|2684|2678|2684.4|2678.4|2684.6|2678.6|2684|2678|5
1635996210000|2021-11-04 03:23:30|2683.5|2677.5|2683.6|2677.6|2683.9|2677.9|2682.9|2676.9|9
1635996220000|2021-11-04 03:23:40|2683.8|2677.8|2684.6|2678.6|2684.6|2678.6|2683.8|2677.8|3
1635996240000|2021-11-04 03:24:00|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1635996260000|2021-11-04 03:24:20|2684|2678|2683.9|2677.9|2684|2678|2683.5|2677.5|3
1635996270000|2021-11-04 03:24:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1635996280000|2021-11-04 03:24:40|2683.4|2677.4|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|5
1635996290000|2021-11-04 03:24:50|2683.4|2677.4|2682.1|2676.1|2683.6|2677.6|2682.1|2676.1|9
1635996300000|2021-11-04 03:25:00|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|2
1635996310000|2021-11-04 03:25:10|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|3
1635996330000|2021-11-04 03:25:30|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|4
1635996340000|2021-11-04 03:25:40|2682.5|2676.5|2680.6|2674.6|2682.9|2676.9|2680.6|2674.6|8
1635996360000|2021-11-04 03:26:00|2680.9|2674.9|2679.6|2673.6|2680.9|2674.9|2679.6|2673.6|5
1635996370000|2021-11-04 03:26:10|2679.9|2673.9|2678.1|2672.1|2679.9|2673.9|2678.1|2672.1|10
1635996380000|2021-11-04 03:26:20|2678.4|2672.4|2679.9|2673.9|2680.1|2674.1|2678.4|2672.4|5
1635996390000|2021-11-04 03:26:30|2680.4|2674.4|2680.8|2674.8|2680.9|2674.9|2680.4|2674.4|6
1635996400000|2021-11-04 03:26:40|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1635996420000|2021-11-04 03:27:00|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|4
1635996430000|2021-11-04 03:27:10|2679.6|2673.6|2679.5|2673.5|2679.6|2673.6|2678.9|2672.9|8
1635996440000|2021-11-04 03:27:20|2679.9|2673.9|2680.9|2674.9|2680.9|2674.9|2679.9|2673.9|3
1635996480000|2021-11-04 03:28:00|2681|2675|2681|2675|2681|2675|2681|2675|1
1635996490000|2021-11-04 03:28:10|2681.1|2675.1|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|6
1635996510000|2021-11-04 03:28:30|2681.8|2675.8|2682.5|2676.5|2682.5|2676.5|2681.8|2675.8|2
1635996520000|2021-11-04 03:28:40|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1635996530000|2021-11-04 03:28:50|2682.5|2676.5|2682.4|2676.4|2682.5|2676.5|2682.1|2676.1|3
1635996540000|2021-11-04 03:29:00|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|3
1635996550000|2021-11-04 03:29:10|2681.9|2675.9|2682|2676|2682|2676|2681.9|2675.9|2
1635996560000|2021-11-04 03:29:20|2681.8|2675.8|2682|2676|2682|2676|2681.8|2675.8|2
1635996570000|2021-11-04 03:29:30|2681.8|2675.8|2682|2676|2682|2676|2681.8|2675.8|2
1635996590000|2021-11-04 03:29:50|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1635996660000|2021-11-04 03:31:00|2682|2676|2682.9|2676.9|2682.9|2676.9|2682|2676|2
1635996680000|2021-11-04 03:31:20|2684.3|2678.3|2685.4|2679.4|2685.4|2679.4|2684.3|2678.3|2
1635996770000|2021-11-04 03:32:50|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1635996790000|2021-11-04 03:33:10|2685.6|2679.6|2687.1|2681.1|2687.1|2681.1|2685.1|2679.1|4
1635996830000|2021-11-04 03:33:50|2687.3|2681.3|2688.4|2682.4|2688.4|2682.4|2687.3|2681.3|4
1635996840000|2021-11-04 03:34:00|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1635996860000|2021-11-04 03:34:20|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1635996970000|2021-11-04 03:36:10|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1635997250000|2021-11-04 03:40:50|2688.4|2682.4|2688.9|2682.9|2688.9|2682.9|2688.4|2682.4|3
1635997450000|2021-11-04 03:44:10|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1635997490000|2021-11-04 03:44:50|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1635997520000|2021-11-04 03:45:20|2687.3|2681.3|2687.8|2681.8|2687.8|2681.8|2687.3|2681.3|2
1635997680000|2021-11-04 03:48:00|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1635997750000|2021-11-04 03:49:10|2688.4|2682.4|2688.8|2682.8|2688.8|2682.8|2688.4|2682.4|2
1635997790000|2021-11-04 03:49:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1635998040000|2021-11-04 03:54:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1635998090000|2021-11-04 03:54:50|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1635998150000|2021-11-04 03:55:50|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1635999110000|2021-11-04 04:11:50|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1635999470000|2021-11-04 04:17:50|2688|2682|2687.6|2681.6|2688|2682|2687.6|2681.6|2
1635999490000|2021-11-04 04:18:10|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|2
1635999540000|2021-11-04 04:19:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1635999670000|2021-11-04 04:21:10|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1635999890000|2021-11-04 04:24:50|2686.1|2680.1|2684.1|2678.1|2686.1|2680.1|2684.1|2678.1|2
1636000110000|2021-11-04 04:28:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636000120000|2021-11-04 04:28:40|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1636000130000|2021-11-04 04:28:50|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1636000170000|2021-11-04 04:29:30|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636000180000|2021-11-04 04:29:40|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1636000260000|2021-11-04 04:31:00|2683.4|2677.4|2683.8|2677.8|2683.8|2677.8|2683.4|2677.4|2
1636000360000|2021-11-04 04:32:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636000440000|2021-11-04 04:34:00|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636002050000|2021-11-04 05:00:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636002270000|2021-11-04 05:04:30|2684|2678|2684|2678|2684|2678|2684|2678|1
1636002880000|2021-11-04 05:14:40|2683.9|2677.9|2681.9|2675.9|2683.9|2677.9|2681.9|2675.9|4
1636002940000|2021-11-04 05:15:40|2682|2676|2682|2676|2682|2676|2682|2676|1
1636002970000|2021-11-04 05:16:10|2681.6|2675.6|2681.5|2675.5|2681.6|2675.6|2681.5|2675.5|2
1636003000000|2021-11-04 05:16:40|2680.3|2674.3|2678.5|2672.5|2680.3|2674.3|2678.5|2672.5|2
1636003050000|2021-11-04 05:17:30|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1636003430000|2021-11-04 05:23:50|2678.6|2672.6|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|4
1636003490000|2021-11-04 05:24:50|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1636003800000|2021-11-04 05:30:00|2679.4|2673.4|2681.1|2675.1|2681.1|2675.1|2679.4|2673.4|2
1636003810000|2021-11-04 05:30:10|2681.3|2675.3|2685.3|2679.3|2685.3|2679.3|2681.3|2675.3|7
1636003820000|2021-11-04 05:30:20|2685.1|2679.1|2685.9|2679.9|2685.9|2679.9|2685.1|2679.1|3
1636003830000|2021-11-04 05:30:30|2686.1|2680.1|2688.1|2682.1|2688.1|2682.1|2686.1|2680.1|5
1636003840000|2021-11-04 05:30:40|2688.3|2682.3|2688.4|2682.4|2688.6|2682.6|2688.3|2682.3|5
1636003850000|2021-11-04 05:30:50|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1636003860000|2021-11-04 05:31:00|2688|2682|2688.9|2682.9|2689.1|2683.1|2688|2682|5
1636003880000|2021-11-04 05:31:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1636003920000|2021-11-04 05:32:00|2688.9|2682.9|2690.3|2684.3|2690.3|2684.3|2688.6|2682.6|7
1636003930000|2021-11-04 05:32:10|2690.4|2684.4|2689.9|2683.9|2691|2685|2689.9|2683.9|7
1636003950000|2021-11-04 05:32:30|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|3
1636003960000|2021-11-04 05:32:40|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636003970000|2021-11-04 05:32:50|2689.9|2683.9|2688.9|2682.9|2689.9|2683.9|2688.4|2682.4|9
1636003980000|2021-11-04 05:33:00|2689.1|2683.1|2689.1|2683.1|2689.4|2683.4|2688.9|2682.9|10
1636003990000|2021-11-04 05:33:10|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|4
1636004000000|2021-11-04 05:33:20|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|3
1636004020000|2021-11-04 05:33:40|2688.9|2682.9|2688.5|2682.5|2688.9|2682.9|2688.5|2682.5|2
1636004030000|2021-11-04 05:33:50|2688.4|2682.4|2687.9|2681.9|2688.4|2682.4|2687.9|2681.9|2
1636004040000|2021-11-04 05:34:00|2687.6|2681.6|2688.3|2682.3|2688.3|2682.3|2687.6|2681.6|4
1636004050000|2021-11-04 05:34:10|2688.4|2682.4|2688.6|2682.6|2688.8|2682.8|2687.9|2681.9|6
1636004060000|2021-11-04 05:34:20|2688.4|2682.4|2687.5|2681.5|2688.4|2682.4|2687.5|2681.5|8
1636004080000|2021-11-04 05:34:40|2687.6|2681.6|2687.8|2681.8|2687.8|2681.8|2687.5|2681.5|5
1636004100000|2021-11-04 05:35:00|2687.5|2681.5|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|5
1636004110000|2021-11-04 05:35:10|2687.9|2681.9|2687.5|2681.5|2687.9|2681.9|2687.5|2681.5|3
1636004120000|2021-11-04 05:35:20|2687.9|2681.9|2687|2681|2687.9|2681.9|2686.6|2680.6|7
1636004130000|2021-11-04 05:35:30|2686.9|2680.9|2686.1|2680.1|2686.9|2680.9|2685.9|2679.9|5
1636004140000|2021-11-04 05:35:40|2685.9|2679.9|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|3
1636004150000|2021-11-04 05:35:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636004160000|2021-11-04 05:36:00|2685.5|2679.5|2684.9|2678.9|2685.5|2679.5|2684.9|2678.9|2
1636004170000|2021-11-04 05:36:10|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636004180000|2021-11-04 05:36:20|2684.1|2678.1|2682.1|2676.1|2684.1|2678.1|2682.1|2676.1|10
1636004190000|2021-11-04 05:36:30|2682.4|2676.4|2682.8|2676.8|2682.8|2676.8|2682.4|2676.4|3
1636004200000|2021-11-04 05:36:40|2682.5|2676.5|2682.4|2676.4|2682.5|2676.5|2682.4|2676.4|2
1636004210000|2021-11-04 05:36:50|2682.6|2676.6|2682.9|2676.9|2683.1|2677.1|2682.6|2676.6|4
1636004230000|2021-11-04 05:37:10|2683.3|2677.3|2683.4|2677.4|2683.4|2677.4|2683.3|2677.3|2
1636004250000|2021-11-04 05:37:30|2683.6|2677.6|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|5
1636004260000|2021-11-04 05:37:40|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|3
1636004290000|2021-11-04 05:38:10|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1636004300000|2021-11-04 05:38:20|2683.5|2677.5|2682.6|2676.6|2683.5|2677.5|2682.6|2676.6|3
1636004310000|2021-11-04 05:38:30|2682.9|2676.9|2683.5|2677.5|2683.5|2677.5|2682.9|2676.9|4
1636004320000|2021-11-04 05:38:40|2683.3|2677.3|2683|2677|2683.3|2677.3|2683|2677|2
1636004330000|2021-11-04 05:38:50|2682.9|2676.9|2682.8|2676.8|2682.9|2676.9|2682.8|2676.8|2
1636004340000|2021-11-04 05:39:00|2682.6|2676.6|2681.6|2675.6|2682.6|2676.6|2681.6|2675.6|4
1636004410000|2021-11-04 05:40:10|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1636004420000|2021-11-04 05:40:20|2681.1|2675.1|2679.4|2673.4|2681.1|2675.1|2679.4|2673.4|5
1636004430000|2021-11-04 05:40:30|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|3
1636004450000|2021-11-04 05:40:50|2679.3|2673.3|2679.9|2673.9|2679.9|2673.9|2679.3|2673.3|3
1636004460000|2021-11-04 05:41:00|2679.8|2673.8|2680.8|2674.8|2680.8|2674.8|2679.4|2673.4|8
1636004470000|2021-11-04 05:41:10|2680.6|2674.6|2680.8|2674.8|2680.8|2674.8|2680.6|2674.6|2
1636004480000|2021-11-04 05:41:20|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.9|2674.9|3
1636004490000|2021-11-04 05:41:30|2681.1|2675.1|2679.9|2673.9|2681.1|2675.1|2679.9|2673.9|8
1636004500000|2021-11-04 05:41:40|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1636004520000|2021-11-04 05:42:00|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|3
1636004530000|2021-11-04 05:42:10|2679|2673|2680.1|2674.1|2680.1|2674.1|2679|2673|6
1636004540000|2021-11-04 05:42:20|2680.3|2674.3|2679.4|2673.4|2680.3|2674.3|2679.4|2673.4|5
1636004550000|2021-11-04 05:42:30|2679|2673|2678.6|2672.6|2679|2673|2678.6|2672.6|3
1636004570000|2021-11-04 05:42:50|2678.4|2672.4|2677.6|2671.6|2678.4|2672.4|2677.6|2671.6|2
1636004580000|2021-11-04 05:43:00|2677.4|2671.4|2677|2671|2677.4|2671.4|2677|2671|3
1636004590000|2021-11-04 05:43:10|2676.9|2670.9|2676|2670|2676.9|2670.9|2676|2670|4
1636004600000|2021-11-04 05:43:20|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1636004610000|2021-11-04 05:43:30|2675.9|2669.9|2676.4|2670.4|2676.4|2670.4|2675.9|2669.9|4
1636004630000|2021-11-04 05:43:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1636004640000|2021-11-04 05:44:00|2676.9|2670.9|2679.1|2673.1|2679.1|2673.1|2676.9|2670.9|6
1636004670000|2021-11-04 05:44:30|2679.3|2673.3|2679.4|2673.4|2679.5|2673.5|2679.3|2673.3|3
1636004680000|2021-11-04 05:44:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1636004700000|2021-11-04 05:45:00|2678.9|2672.9|2675.9|2669.9|2678.9|2672.9|2675.9|2669.9|13
1636004710000|2021-11-04 05:45:10|2676.4|2670.4|2675.6|2669.6|2676.4|2670.4|2675.6|2669.6|3
1636004720000|2021-11-04 05:45:20|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.6|2668.6|8
1636004730000|2021-11-04 05:45:30|2675.4|2669.4|2676.3|2670.3|2676.6|2670.6|2675.4|2669.4|7
1636004740000|2021-11-04 05:45:40|2676|2670|2675.9|2669.9|2676|2670|2675.9|2669.9|2
1636004770000|2021-11-04 05:46:10|2676.1|2670.1|2677.3|2671.3|2677.3|2671.3|2676.1|2670.1|4
1636004780000|2021-11-04 05:46:20|2677.4|2671.4|2676.9|2670.9|2677.4|2671.4|2676.9|2670.9|3
1636004790000|2021-11-04 05:46:30|2677.6|2671.6|2676.6|2670.6|2677.6|2671.6|2676.6|2670.6|2
1636004800000|2021-11-04 05:46:40|2676.5|2670.5|2676.1|2670.1|2676.5|2670.5|2676.1|2670.1|3
1636004830000|2021-11-04 05:47:10|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|3
1636004840000|2021-11-04 05:47:20|2676.4|2670.4|2676.6|2670.6|2677.1|2671.1|2676.4|2670.4|5
1636004860000|2021-11-04 05:47:40|2676.4|2670.4|2675.3|2669.3|2676.4|2670.4|2675.3|2669.3|4
1636004870000|2021-11-04 05:47:50|2675|2669|2675.1|2669.1|2675.1|2669.1|2675|2669|2
1636004890000|2021-11-04 05:48:10|2675|2669|2672.9|2666.9|2675|2669|2672.8|2666.8|6
1636004900000|2021-11-04 05:48:20|2672.8|2666.8|2672.6|2666.6|2672.8|2666.8|2672.6|2666.6|2
1636004910000|2021-11-04 05:48:30|2672.4|2666.4|2671.1|2665.1|2672.4|2666.4|2670.6|2664.6|7
1636004940000|2021-11-04 05:49:00|2671.3|2665.3|2671.6|2665.6|2671.6|2665.6|2671.3|2665.3|3
1636004950000|2021-11-04 05:49:10|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|2671.3|2665.3|5
1636004970000|2021-11-04 05:49:30|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.3|2665.3|4
1636004980000|2021-11-04 05:49:40|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1636004990000|2021-11-04 05:49:50|2671|2665|2670.8|2664.8|2671.9|2665.9|2670.8|2664.8|6
1636005000000|2021-11-04 05:50:00|2671|2665|2670.5|2664.5|2671|2665|2669.6|2663.6|4
1636005010000|2021-11-04 05:50:10|2670.4|2664.4|2669.4|2663.4|2670.4|2664.4|2669.1|2663.1|5
1636005020000|2021-11-04 05:50:20|2669.1|2663.1|2668.1|2662.1|2669.1|2663.1|2668.1|2662.1|17
1636005030000|2021-11-04 05:50:30|2668.4|2662.4|2665.6|2659.6|2668.4|2662.4|2664.5|2658.5|16
1636005040000|2021-11-04 05:50:40|2665.4|2659.4|2665.3|2659.3|2665.6|2659.6|2665.1|2659.1|11
1636005050000|2021-11-04 05:50:50|2665.1|2659.1|2663.9|2657.9|2665.1|2659.1|2662.9|2656.9|19
1636005060000|2021-11-04 05:51:00|2664.1|2658.1|2666.1|2660.1|2666.1|2660.1|2664.1|2658.1|8
1636005080000|2021-11-04 05:51:20|2667|2661|2667.1|2661.1|2667.4|2661.4|2667|2661|4
1636005090000|2021-11-04 05:51:30|2667|2661|2667|2661|2667|2661|2667|2661|1
1636005100000|2021-11-04 05:51:40|2668.1|2662.1|2667.4|2661.4|2668.1|2662.1|2667.4|2661.4|2
1636005120000|2021-11-04 05:52:00|2666.9|2660.9|2666.4|2660.4|2667.1|2661.1|2666.4|2660.4|4
1636005140000|2021-11-04 05:52:20|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636005160000|2021-11-04 05:52:40|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1636005170000|2021-11-04 05:52:50|2666.5|2660.5|2666.9|2660.9|2666.9|2660.9|2666.5|2660.5|2
1636005190000|2021-11-04 05:53:10|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636005200000|2021-11-04 05:53:20|2667.4|2661.4|2668.8|2662.8|2668.8|2662.8|2667.4|2661.4|6
1636005210000|2021-11-04 05:53:30|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1636005230000|2021-11-04 05:53:50|2668.8|2662.8|2668.4|2662.4|2668.8|2662.8|2668.4|2662.4|2
1636005270000|2021-11-04 05:54:30|2667.8|2661.8|2667|2661|2667.8|2661.8|2667|2661|3
1636005280000|2021-11-04 05:54:40|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636005300000|2021-11-04 05:55:00|2667.1|2661.1|2668.1|2662.1|2668.1|2662.1|2667.1|2661.1|2
1636005310000|2021-11-04 05:55:10|2667.9|2661.9|2667.4|2661.4|2667.9|2661.9|2667.4|2661.4|3
1636005330000|2021-11-04 05:55:30|2668.3|2662.3|2668.1|2662.1|2668.3|2662.3|2668.1|2662.1|2
1636005340000|2021-11-04 05:55:40|2667.9|2661.9|2668.1|2662.1|2668.1|2662.1|2667.9|2661.9|2
1636005350000|2021-11-04 05:55:50|2667.9|2661.9|2667.1|2661.1|2667.9|2661.9|2667.1|2661.1|3
1636005360000|2021-11-04 05:56:00|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636005370000|2021-11-04 05:56:10|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636005390000|2021-11-04 05:56:30|2666.9|2660.9|2667.1|2661.1|2667.4|2661.4|2666.9|2660.9|3
1636005400000|2021-11-04 05:56:40|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636005470000|2021-11-04 05:57:50|2667.5|2661.5|2668.1|2662.1|2668.1|2662.1|2667.5|2661.5|2
1636005480000|2021-11-04 05:58:00|2668.4|2662.4|2670.4|2664.4|2670.4|2664.4|2668.4|2662.4|6
1636005500000|2021-11-04 05:58:20|2669.6|2663.6|2670.4|2664.4|2670.4|2664.4|2669.6|2663.6|3
1636005510000|2021-11-04 05:58:30|2670.9|2664.9|2671.6|2665.6|2671.6|2665.6|2670.9|2664.9|4
1636005520000|2021-11-04 05:58:40|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1636005530000|2021-11-04 05:58:50|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1636005560000|2021-11-04 05:59:20|2671.8|2665.8|2671|2665|2671.8|2665.8|2671|2665|2
1636005570000|2021-11-04 05:59:30|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|4
1636005580000|2021-11-04 05:59:40|2671.3|2665.3|2670.6|2664.6|2671.3|2665.3|2670.6|2664.6|4
1636005600000|2021-11-04 06:00:00|2670.4|2664.4|2669.6|2663.6|2670.4|2664.4|2669.6|2663.6|3
1636005700000|2021-11-04 06:01:40|2670.4|2664.4|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|3
1636005710000|2021-11-04 06:01:50|2669.9|2663.9|2671|2665|2671|2665|2669.9|2663.9|2
1636005750000|2021-11-04 06:02:30|2671.1|2665.1|2670.9|2664.9|2671.4|2665.4|2670.9|2664.9|4
1636005760000|2021-11-04 06:02:40|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1636005780000|2021-11-04 06:03:00|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1636005790000|2021-11-04 06:03:10|2671.6|2665.6|2674.1|2668.1|2674.1|2668.1|2671.6|2665.6|6
1636005800000|2021-11-04 06:03:20|2674.6|2668.6|2677.1|2671.1|2677.1|2671.1|2674.4|2668.4|9
1636005810000|2021-11-04 06:03:30|2677|2671|2674.8|2668.8|2677|2671|2674|2668|12
1636005820000|2021-11-04 06:03:40|2675|2669|2676.9|2670.9|2676.9|2670.9|2675|2669|5
1636005830000|2021-11-04 06:03:50|2677|2671|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|4
1636005840000|2021-11-04 06:04:00|2675.6|2669.6|2676.3|2670.3|2676.3|2670.3|2675.6|2669.6|3
1636005860000|2021-11-04 06:04:20|2675.9|2669.9|2676|2670|2676|2670|2675.6|2669.6|5
1636005870000|2021-11-04 06:04:30|2676.1|2670.1|2677.9|2671.9|2677.9|2671.9|2676.1|2670.1|3
1636005880000|2021-11-04 06:04:40|2677.8|2671.8|2677.4|2671.4|2677.8|2671.8|2677.4|2671.4|3
1636005900000|2021-11-04 06:05:00|2677.5|2671.5|2677.8|2671.8|2677.8|2671.8|2677.5|2671.5|3
1636005910000|2021-11-04 06:05:10|2677.9|2671.9|2677.8|2671.8|2678.1|2672.1|2677.8|2671.8|4
1636005920000|2021-11-04 06:05:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636005930000|2021-11-04 06:05:30|2677.9|2671.9|2679.1|2673.1|2679.1|2673.1|2677.9|2671.9|6
1636005940000|2021-11-04 06:05:40|2678.9|2672.9|2678.1|2672.1|2678.9|2672.9|2678.1|2672.1|5
1636005950000|2021-11-04 06:05:50|2678.4|2672.4|2678.9|2672.9|2679|2673|2678.4|2672.4|6
1636005960000|2021-11-04 06:06:00|2679.1|2673.1|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|6
1636005970000|2021-11-04 06:06:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|7
1636005980000|2021-11-04 06:06:20|2679.1|2673.1|2678.6|2672.6|2679.4|2673.4|2678.6|2672.6|5
1636005990000|2021-11-04 06:06:30|2678.4|2672.4|2676.6|2670.6|2678.4|2672.4|2676.6|2670.6|5
1636006000000|2021-11-04 06:06:40|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1636006010000|2021-11-04 06:06:50|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1636006020000|2021-11-04 06:07:00|2677|2671|2676.6|2670.6|2677|2671|2676.6|2670.6|3
1636006030000|2021-11-04 06:07:10|2676.4|2670.4|2675.4|2669.4|2676.4|2670.4|2675.4|2669.4|4
1636006050000|2021-11-04 06:07:30|2675.3|2669.3|2675.1|2669.1|2675.3|2669.3|2675.1|2669.1|2
1636006060000|2021-11-04 06:07:40|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1636006070000|2021-11-04 06:07:50|2675|2669|2674.6|2668.6|2675|2669|2674.6|2668.6|3
1636006090000|2021-11-04 06:08:10|2674.9|2668.9|2676.5|2670.5|2676.5|2670.5|2674.9|2668.9|7
1636006100000|2021-11-04 06:08:20|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|3
1636006110000|2021-11-04 06:08:30|2676.4|2670.4|2675.4|2669.4|2676.4|2670.4|2674.9|2668.9|8
1636006120000|2021-11-04 06:08:40|2675.1|2669.1|2673.9|2667.9|2675.1|2669.1|2673.6|2667.6|5
1636006150000|2021-11-04 06:09:10|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1636006170000|2021-11-04 06:09:30|2673.9|2667.9|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|3
1636006200000|2021-11-04 06:10:00|2674.1|2668.1|2673.1|2667.1|2674.1|2668.1|2672.9|2666.9|4
1636006210000|2021-11-04 06:10:10|2672.9|2666.9|2672.4|2666.4|2673.1|2667.1|2672.1|2666.1|8
1636006220000|2021-11-04 06:10:20|2672.1|2666.1|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|4
1636006240000|2021-11-04 06:10:40|2671.6|2665.6|2670.9|2664.9|2671.6|2665.6|2670.9|2664.9|4
1636006250000|2021-11-04 06:10:50|2670.6|2664.6|2669.6|2663.6|2670.6|2664.6|2669.5|2663.5|3
1636006260000|2021-11-04 06:11:00|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636006300000|2021-11-04 06:11:40|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|3
1636006310000|2021-11-04 06:11:50|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|2
1636006320000|2021-11-04 06:12:00|2669|2663|2668.9|2662.9|2669|2663|2668.9|2662.9|2
1636006330000|2021-11-04 06:12:10|2668.6|2662.6|2667.1|2661.1|2668.6|2662.6|2667|2661|4
1636006350000|2021-11-04 06:12:30|2666.9|2660.9|2666.5|2660.5|2666.9|2660.9|2666.5|2660.5|5
1636006360000|2021-11-04 06:12:40|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.5|2660.5|4
1636006370000|2021-11-04 06:12:50|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636006380000|2021-11-04 06:13:00|2667.4|2661.4|2668.4|2662.4|2668.6|2662.6|2667.4|2661.4|9
1636006390000|2021-11-04 06:13:10|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1636006400000|2021-11-04 06:13:20|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636006410000|2021-11-04 06:13:30|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|2
1636006420000|2021-11-04 06:13:40|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1636006430000|2021-11-04 06:13:50|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|3
1636006440000|2021-11-04 06:14:00|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636006450000|2021-11-04 06:14:10|2667.9|2661.9|2667.3|2661.3|2667.9|2661.9|2667.3|2661.3|3
1636006460000|2021-11-04 06:14:20|2667.1|2661.1|2666.6|2660.6|2667.1|2661.1|2666.6|2660.6|3
1636006470000|2021-11-04 06:14:30|2666.4|2660.4|2665.9|2659.9|2666.4|2660.4|2665.4|2659.4|4
1636006500000|2021-11-04 06:15:00|2665.6|2659.6|2665.1|2659.1|2665.9|2659.9|2665.1|2659.1|3
1636006510000|2021-11-04 06:15:10|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|2
1636006530000|2021-11-04 06:15:30|2664.9|2658.9|2666.6|2660.6|2666.8|2660.8|2664.9|2658.9|5
1636006540000|2021-11-04 06:15:40|2666.8|2660.8|2666.8|2660.8|2667.3|2661.3|2666.8|2660.8|4
1636006560000|2021-11-04 06:16:00|2666.4|2660.4|2665.4|2659.4|2666.4|2660.4|2665.4|2659.4|7
1636006570000|2021-11-04 06:16:10|2665.1|2659.1|2665.6|2659.6|2665.6|2659.6|2665.1|2659.1|3
1636006580000|2021-11-04 06:16:20|2665.5|2659.5|2665.6|2659.6|2665.6|2659.6|2665.5|2659.5|2
1636006600000|2021-11-04 06:16:40|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|3
1636006610000|2021-11-04 06:16:50|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1636006620000|2021-11-04 06:17:00|2664.9|2658.9|2663.6|2657.6|2664.9|2658.9|2663.6|2657.6|4
1636006630000|2021-11-04 06:17:10|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|2
1636006640000|2021-11-04 06:17:20|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1636006650000|2021-11-04 06:17:30|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|5
1636006660000|2021-11-04 06:17:40|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|4
1636006670000|2021-11-04 06:17:50|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.4|2657.4|5
1636006680000|2021-11-04 06:18:00|2663.3|2657.3|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|9
1636006690000|2021-11-04 06:18:10|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636006700000|2021-11-04 06:18:20|2664.1|2658.1|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|3
1636006710000|2021-11-04 06:18:30|2664.5|2658.5|2664.9|2658.9|2665.4|2659.4|2664.5|2658.5|7
1636006720000|2021-11-04 06:18:40|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1636006730000|2021-11-04 06:18:50|2664.6|2658.6|2664.6|2658.6|2664.8|2658.8|2664.6|2658.6|3
1636006760000|2021-11-04 06:19:20|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.3|2658.3|3
1636006770000|2021-11-04 06:19:30|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1636006780000|2021-11-04 06:19:40|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|4
1636006790000|2021-11-04 06:19:50|2664.1|2658.1|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|3
1636006800000|2021-11-04 06:20:00|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1636006810000|2021-11-04 06:20:10|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1636006820000|2021-11-04 06:20:20|2663.4|2657.4|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|5
1636006830000|2021-11-04 06:20:30|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1636006840000|2021-11-04 06:20:40|2663|2657|2663.4|2657.4|2663.4|2657.4|2663|2657|3
1636006850000|2021-11-04 06:20:50|2663.3|2657.3|2661.9|2655.9|2663.3|2657.3|2661.9|2655.9|8
1636006860000|2021-11-04 06:21:00|2661.6|2655.6|2662.8|2656.8|2663.1|2657.1|2661.6|2655.6|9
1636006870000|2021-11-04 06:21:10|2663.1|2657.1|2663|2657|2663.1|2657.1|2662.6|2656.6|5
1636006880000|2021-11-04 06:21:20|2663.4|2657.4|2663.8|2657.8|2663.8|2657.8|2663.4|2657.4|2
1636006890000|2021-11-04 06:21:30|2663.9|2657.9|2663.8|2657.8|2664|2658|2663.6|2657.6|7
1636006910000|2021-11-04 06:21:50|2663.9|2657.9|2663.9|2657.9|2664.1|2658.1|2663.6|2657.6|5
1636006920000|2021-11-04 06:22:00|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1636006950000|2021-11-04 06:22:30|2663.4|2657.4|2662.6|2656.6|2663.4|2657.4|2662.6|2656.6|2
1636006970000|2021-11-04 06:22:50|2664|2658|2663.9|2657.9|2664.9|2658.9|2663.9|2657.9|4
1636006980000|2021-11-04 06:23:00|2664|2658|2664.6|2658.6|2664.6|2658.6|2664|2658|3
1636006990000|2021-11-04 06:23:10|2664.8|2658.8|2665.9|2659.9|2665.9|2659.9|2664.8|2658.8|6
1636007000000|2021-11-04 06:23:20|2665.8|2659.8|2665.9|2659.9|2665.9|2659.9|2665.8|2659.8|2
1636007010000|2021-11-04 06:23:30|2666.1|2660.1|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|6
1636007020000|2021-11-04 06:23:40|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636007030000|2021-11-04 06:23:50|2667.1|2661.1|2667|2661|2667.1|2661.1|2666.6|2660.6|13
1636007040000|2021-11-04 06:24:00|2667.3|2661.3|2667.3|2661.3|2667.4|2661.4|2666.9|2660.9|6
1636007050000|2021-11-04 06:24:10|2667|2661|2667.4|2661.4|2667.4|2661.4|2667|2661|5
1636007060000|2021-11-04 06:24:20|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667|2661|3
1636007070000|2021-11-04 06:24:30|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1636007110000|2021-11-04 06:25:10|2667.9|2661.9|2667.9|2661.9|2668.6|2662.6|2667.9|2661.9|7
1636007120000|2021-11-04 06:25:20|2667.6|2661.6|2665.8|2659.8|2667.6|2661.6|2665.6|2659.6|16
1636007130000|2021-11-04 06:25:30|2665.5|2659.5|2664.6|2658.6|2665.5|2659.5|2664.1|2658.1|8
1636007140000|2021-11-04 06:25:40|2664.8|2658.8|2664.4|2658.4|2664.8|2658.8|2663.9|2657.9|3
1636007160000|2021-11-04 06:26:00|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|2
1636007170000|2021-11-04 06:26:10|2663.9|2657.9|2664.5|2658.5|2664.5|2658.5|2663.9|2657.9|2
1636007180000|2021-11-04 06:26:20|2664.6|2658.6|2665.6|2659.6|2665.6|2659.6|2664.6|2658.6|4
1636007190000|2021-11-04 06:26:30|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.6|2658.6|4
1636007200000|2021-11-04 06:26:40|2664.4|2658.4|2661.9|2655.9|2664.4|2658.4|2661.9|2655.9|13
1636007210000|2021-11-04 06:26:50|2661.6|2655.6|2661.1|2655.1|2661.6|2655.6|2661|2655|4
1636007220000|2021-11-04 06:27:00|2661.4|2655.4|2660.3|2654.3|2661.4|2655.4|2659.9|2653.9|9
1636007230000|2021-11-04 06:27:10|2660.1|2654.1|2659|2653|2660.1|2654.1|2659|2653|7
1636007240000|2021-11-04 06:27:20|2658.8|2652.8|2659.1|2653.1|2659.1|2653.1|2658.8|2652.8|3
1636007250000|2021-11-04 06:27:30|2658.9|2652.9|2659.5|2653.5|2659.5|2653.5|2658.9|2652.9|5
1636007260000|2021-11-04 06:27:40|2660|2654|2659.8|2653.8|2660|2654|2659.4|2653.4|5
1636007270000|2021-11-04 06:27:50|2660|2654|2661|2655|2661|2655|2660|2654|4
1636007280000|2021-11-04 06:28:00|2660.8|2654.8|2660.4|2654.4|2661|2655|2660.1|2654.1|9
1636007290000|2021-11-04 06:28:10|2660.6|2654.6|2661|2655|2661|2655|2660.6|2654.6|3
1636007300000|2021-11-04 06:28:20|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1636007310000|2021-11-04 06:28:30|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1636007320000|2021-11-04 06:28:40|2660.9|2654.9|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|3
1636007330000|2021-11-04 06:28:50|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1636007340000|2021-11-04 06:29:00|2660.9|2654.9|2661.1|2655.1|2661.6|2655.6|2660.9|2654.9|7
1636007350000|2021-11-04 06:29:10|2659.9|2653.9|2661.1|2655.1|2661.1|2655.1|2659.9|2653.9|7
1636007360000|2021-11-04 06:29:20|2661.5|2655.5|2661.4|2655.4|2661.5|2655.5|2661.4|2655.4|2
1636007370000|2021-11-04 06:29:30|2661.1|2655.1|2659.5|2653.5|2661.1|2655.1|2659.1|2653.1|7
1636007380000|2021-11-04 06:29:40|2659.6|2653.6|2659.9|2653.9|2660.1|2654.1|2659.6|2653.6|4
1636007390000|2021-11-04 06:29:50|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|3
1636007400000|2021-11-04 06:30:00|2659|2653|2660.5|2654.5|2660.5|2654.5|2658.8|2652.8|12
1636007410000|2021-11-04 06:30:10|2660.9|2654.9|2659.9|2653.9|2660.9|2654.9|2659.9|2653.9|3
1636007420000|2021-11-04 06:30:20|2660.1|2654.1|2660.3|2654.3|2660.3|2654.3|2659.3|2653.3|6
1636007430000|2021-11-04 06:30:30|2659.6|2653.6|2659.4|2653.4|2660.1|2654.1|2659.4|2653.4|6
1636007440000|2021-11-04 06:30:40|2659.6|2653.6|2660.4|2654.4|2660.4|2654.4|2659.6|2653.6|5
1636007450000|2021-11-04 06:30:50|2660.5|2654.5|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|6
1636007460000|2021-11-04 06:31:00|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1636007470000|2021-11-04 06:31:10|2662.4|2656.4|2663.9|2657.9|2663.9|2657.9|2662.4|2656.4|2
1636007480000|2021-11-04 06:31:20|2663.5|2657.5|2663.3|2657.3|2663.5|2657.5|2663.3|2657.3|2
1636007490000|2021-11-04 06:31:30|2663.1|2657.1|2661.9|2655.9|2663.1|2657.1|2661.8|2655.8|6
1636007500000|2021-11-04 06:31:40|2662.3|2656.3|2661.1|2655.1|2662.3|2656.3|2661.1|2655.1|8
1636007510000|2021-11-04 06:31:50|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636007520000|2021-11-04 06:32:00|2661.5|2655.5|2663.1|2657.1|2663.1|2657.1|2661.5|2655.5|4
1636007530000|2021-11-04 06:32:10|2662.3|2656.3|2662.1|2656.1|2662.3|2656.3|2662|2656|3
1636007540000|2021-11-04 06:32:20|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1636007560000|2021-11-04 06:32:40|2662.6|2656.6|2663.6|2657.6|2663.6|2657.6|2662.6|2656.6|4
1636007570000|2021-11-04 06:32:50|2663.8|2657.8|2663.9|2657.9|2663.9|2657.9|2663.8|2657.8|2
1636007580000|2021-11-04 06:33:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636007590000|2021-11-04 06:33:10|2664.4|2658.4|2665.6|2659.6|2665.6|2659.6|2664.4|2658.4|4
1636007600000|2021-11-04 06:33:20|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636007620000|2021-11-04 06:33:40|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636007630000|2021-11-04 06:33:50|2666|2660|2666|2660|2666|2660|2666|2660|1
1636007650000|2021-11-04 06:34:10|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|3
1636007660000|2021-11-04 06:34:20|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|4
1636007670000|2021-11-04 06:34:30|2665.6|2659.6|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|3
1636007680000|2021-11-04 06:34:40|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636007690000|2021-11-04 06:34:50|2665.6|2659.6|2665.4|2659.4|2665.9|2659.9|2665.4|2659.4|5
1636007700000|2021-11-04 06:35:00|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|3
1636007750000|2021-11-04 06:35:50|2666|2660|2666|2660|2666|2660|2666|2660|1
1636007770000|2021-11-04 06:36:10|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|2
1636007780000|2021-11-04 06:36:20|2665.5|2659.5|2665|2659|2665.8|2659.8|2664.9|2658.9|6
1636007790000|2021-11-04 06:36:30|2665.4|2659.4|2663.6|2657.6|2665.4|2659.4|2663.5|2657.5|10
1636007800000|2021-11-04 06:36:40|2663.9|2657.9|2663.3|2657.3|2663.9|2657.9|2663.1|2657.1|11
1636007810000|2021-11-04 06:36:50|2663.1|2657.1|2663|2657|2663.3|2657.3|2662.9|2656.9|5
1636007820000|2021-11-04 06:37:00|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1636007830000|2021-11-04 06:37:10|2662.6|2656.6|2661.4|2655.4|2662.9|2656.9|2661.4|2655.4|10
1636007840000|2021-11-04 06:37:20|2661.6|2655.6|2661.9|2655.9|2662|2656|2660.9|2654.9|8
1636007850000|2021-11-04 06:37:30|2662.1|2656.1|2661.4|2655.4|2662.3|2656.3|2661.3|2655.3|8
1636007860000|2021-11-04 06:37:40|2661.8|2655.8|2662.5|2656.5|2662.8|2656.8|2661.8|2655.8|10
1636007870000|2021-11-04 06:37:50|2662.6|2656.6|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|4
1636007880000|2021-11-04 06:38:00|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.4|2655.4|6
1636007890000|2021-11-04 06:38:10|2661.8|2655.8|2661.1|2655.1|2661.8|2655.8|2661.1|2655.1|3
1636007900000|2021-11-04 06:38:20|2661.8|2655.8|2661.9|2655.9|2661.9|2655.9|2661.8|2655.8|2
1636007910000|2021-11-04 06:38:30|2662.4|2656.4|2662.9|2656.9|2663.1|2657.1|2661.9|2655.9|11
1636007920000|2021-11-04 06:38:40|2663.1|2657.1|2662.4|2656.4|2663.1|2657.1|2662.4|2656.4|4
1636007930000|2021-11-04 06:38:50|2663.1|2657.1|2664|2658|2664|2658|2662.4|2656.4|6
1636007940000|2021-11-04 06:39:00|2664.4|2658.4|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|3
1636007950000|2021-11-04 06:39:10|2664.6|2658.6|2666.6|2660.6|2666.6|2660.6|2664.6|2658.6|6
1636007960000|2021-11-04 06:39:20|2666.5|2660.5|2665.6|2659.6|2666.5|2660.5|2665.4|2659.4|7
1636007970000|2021-11-04 06:39:30|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1636007980000|2021-11-04 06:39:40|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636007990000|2021-11-04 06:39:50|2665.4|2659.4|2665.9|2659.9|2665.9|2659.9|2665.4|2659.4|3
1636008010000|2021-11-04 06:40:10|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636008020000|2021-11-04 06:40:20|2665.6|2659.6|2664.6|2658.6|2665.9|2659.9|2664.6|2658.6|7
1636008040000|2021-11-04 06:40:40|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636008100000|2021-11-04 06:41:40|2665|2659|2665.3|2659.3|2665.3|2659.3|2665|2659|2
1636008120000|2021-11-04 06:42:00|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636008140000|2021-11-04 06:42:20|2665.9|2659.9|2666.3|2660.3|2666.3|2660.3|2665.9|2659.9|2
1636008190000|2021-11-04 06:43:10|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636008250000|2021-11-04 06:44:10|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1636008300000|2021-11-04 06:45:00|2666.5|2660.5|2667.1|2661.1|2667.1|2661.1|2666.5|2660.5|2
1636008310000|2021-11-04 06:45:10|2667.4|2661.4|2668.4|2662.4|2668.4|2662.4|2667.4|2661.4|4
1636008320000|2021-11-04 06:45:20|2668.5|2662.5|2668.6|2662.6|2668.6|2662.6|2668.5|2662.5|2
1636008350000|2021-11-04 06:45:50|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636008380000|2021-11-04 06:46:20|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|1
1636008400000|2021-11-04 06:46:40|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636008410000|2021-11-04 06:46:50|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1636008420000|2021-11-04 06:47:00|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636008460000|2021-11-04 06:47:40|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636008500000|2021-11-04 06:48:20|2667.6|2661.6|2666.5|2660.5|2667.6|2661.6|2666.5|2660.5|2
1636008510000|2021-11-04 06:48:30|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636008520000|2021-11-04 06:48:40|2666.6|2660.6|2667|2661|2667.1|2661.1|2666.6|2660.6|3
1636008530000|2021-11-04 06:48:50|2666.9|2660.9|2667|2661|2667|2661|2666.9|2660.9|2
1636008540000|2021-11-04 06:49:00|2666.9|2660.9|2666.4|2660.4|2666.9|2660.9|2666.4|2660.4|5
1636008550000|2021-11-04 06:49:10|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|3
1636008560000|2021-11-04 06:49:20|2666.4|2660.4|2666.5|2660.5|2666.6|2660.6|2666.4|2660.4|3
1636008570000|2021-11-04 06:49:30|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.5|2660.5|3
1636008580000|2021-11-04 06:49:40|2666.5|2660.5|2666.5|2660.5|2666.6|2660.6|2666.5|2660.5|3
1636008590000|2021-11-04 06:49:50|2666.6|2660.6|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|6
1636008600000|2021-11-04 06:50:00|2667|2661|2667.4|2661.4|2667.4|2661.4|2667|2661|2
1636008610000|2021-11-04 06:50:10|2667.1|2661.1|2667.1|2661.1|2667.4|2661.4|2666.9|2660.9|5
1636008620000|2021-11-04 06:50:20|2667.4|2661.4|2666.9|2660.9|2668.4|2662.4|2666.9|2660.9|12
1636008630000|2021-11-04 06:50:30|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636008660000|2021-11-04 06:51:00|2666.4|2660.4|2665.9|2659.9|2666.4|2660.4|2665.9|2659.9|2
1636008670000|2021-11-04 06:51:10|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636008680000|2021-11-04 06:51:20|2665.6|2659.6|2666.1|2660.1|2666.1|2660.1|2665.6|2659.6|2
1636008730000|2021-11-04 06:52:10|2665.8|2659.8|2665.4|2659.4|2665.8|2659.8|2665.4|2659.4|3
1636008780000|2021-11-04 06:53:00|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636008790000|2021-11-04 06:53:10|2665.9|2659.9|2666.8|2660.8|2666.8|2660.8|2665.9|2659.9|3
1636008810000|2021-11-04 06:53:30|2667|2661|2667|2661|2667|2661|2667|2661|1
1636008820000|2021-11-04 06:53:40|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1636008840000|2021-11-04 06:54:00|2667|2661|2667.4|2661.4|2667.4|2661.4|2666.9|2660.9|4
1636008850000|2021-11-04 06:54:10|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1636008860000|2021-11-04 06:54:20|2668.1|2662.1|2669.1|2663.1|2669.1|2663.1|2668.1|2662.1|3
1636008870000|2021-11-04 06:54:30|2668.6|2662.6|2668.1|2662.1|2668.6|2662.6|2668.1|2662.1|2
1636008960000|2021-11-04 06:56:00|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636008970000|2021-11-04 06:56:10|2667.8|2661.8|2666.6|2660.6|2667.8|2661.8|2666.6|2660.6|3
1636008980000|2021-11-04 06:56:20|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636009010000|2021-11-04 06:56:50|2666.6|2660.6|2666.8|2660.8|2666.8|2660.8|2666.5|2660.5|3
1636009100000|2021-11-04 06:58:20|2665.9|2659.9|2667.4|2661.4|2667.4|2661.4|2665.6|2659.6|3
1636009140000|2021-11-04 06:59:00|2667.3|2661.3|2665.8|2659.8|2667.3|2661.3|2665.6|2659.6|8
1636009150000|2021-11-04 06:59:10|2665.9|2659.9|2665.3|2659.3|2665.9|2659.9|2665.1|2659.1|4
1636009160000|2021-11-04 06:59:20|2665.1|2659.1|2666.6|2660.6|2666.6|2660.6|2665.1|2659.1|5
1636009210000|2021-11-04 07:00:10|2666.9|2660.9|2667.4|2661.4|2667.4|2661.4|2666.9|2660.9|2
1636009240000|2021-11-04 07:00:40|2667.6|2661.6|2667.8|2661.8|2668.1|2662.1|2667.6|2661.6|3
1636009290000|2021-11-04 07:01:30|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636009340000|2021-11-04 07:02:20|2667.5|2661.5|2666.4|2660.4|2667.5|2661.5|2666.4|2660.4|2
1636009360000|2021-11-04 07:02:40|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636009510000|2021-11-04 07:05:10|2666.4|2660.4|2667.4|2661.4|2667.4|2661.4|2666.4|2660.4|3
1636009520000|2021-11-04 07:05:20|2667.6|2661.6|2667.9|2661.9|2668.1|2662.1|2667.6|2661.6|4
1636009570000|2021-11-04 07:06:10|2668.1|2662.1|2668.5|2662.5|2668.5|2662.5|2668.1|2662.1|2
1636009580000|2021-11-04 07:06:20|2668.6|2662.6|2669.3|2663.3|2669.3|2663.3|2668.6|2662.6|3
1636009630000|2021-11-04 07:07:10|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636009670000|2021-11-04 07:07:50|2669.6|2663.6|2670.6|2664.6|2670.6|2664.6|2669.6|2663.6|2
1636009690000|2021-11-04 07:08:10|2669.3|2663.3|2669.1|2663.1|2669.3|2663.3|2669.1|2663.1|2
1636009700000|2021-11-04 07:08:20|2669.3|2663.3|2669.4|2663.4|2669.5|2663.5|2669.3|2663.3|3
1636009710000|2021-11-04 07:08:30|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636009720000|2021-11-04 07:08:40|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1636009730000|2021-11-04 07:08:50|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1636009740000|2021-11-04 07:09:00|2670.6|2664.6|2671.6|2665.6|2671.6|2665.6|2670.6|2664.6|3
1636009750000|2021-11-04 07:09:10|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1636009800000|2021-11-04 07:10:00|2672|2666|2672.6|2666.6|2672.6|2666.6|2672|2666|3
1636009810000|2021-11-04 07:10:10|2673.4|2667.4|2673.9|2667.9|2673.9|2667.9|2673.4|2667.4|2
1636009890000|2021-11-04 07:11:30|2675|2669|2675.9|2669.9|2675.9|2669.9|2675|2669|2
1636009910000|2021-11-04 07:11:50|2681|2675|2681.3|2675.3|2681.3|2675.3|2681|2675|2
1636009920000|2021-11-04 07:12:00|2681.4|2675.4|2680.1|2674.1|2681.9|2675.9|2680.1|2674.1|5
1636009930000|2021-11-04 07:12:10|2680.5|2674.5|2680.1|2674.1|2680.5|2674.5|2680.1|2674.1|2
1636009940000|2021-11-04 07:12:20|2679.8|2673.8|2678.9|2672.9|2679.8|2673.8|2678.9|2672.9|4
1636009950000|2021-11-04 07:12:30|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1636009980000|2021-11-04 07:13:00|2678.9|2672.9|2678.4|2672.4|2678.9|2672.9|2677.9|2671.9|3
1636009990000|2021-11-04 07:13:10|2678.9|2672.9|2679.6|2673.6|2679.6|2673.6|2678.9|2672.9|2
1636010040000|2021-11-04 07:14:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636010070000|2021-11-04 07:14:30|2680.6|2674.6|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|2
1636010090000|2021-11-04 07:14:50|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1636010100000|2021-11-04 07:15:00|2681.9|2675.9|2682.8|2676.8|2682.8|2676.8|2681.9|2675.9|3
1636010110000|2021-11-04 07:15:10|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1636010140000|2021-11-04 07:15:40|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1636010150000|2021-11-04 07:15:50|2683.4|2677.4|2682.3|2676.3|2683.4|2677.4|2682.3|2676.3|4
1636010160000|2021-11-04 07:16:00|2681.9|2675.9|2680.1|2674.1|2681.9|2675.9|2679.9|2673.9|5
1636010170000|2021-11-04 07:16:10|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1636010180000|2021-11-04 07:16:20|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1636010190000|2021-11-04 07:16:30|2680.6|2674.6|2679.4|2673.4|2680.6|2674.6|2679.4|2673.4|2
1636010200000|2021-11-04 07:16:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1636010220000|2021-11-04 07:17:00|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1636010240000|2021-11-04 07:17:20|2678.6|2672.6|2677.4|2671.4|2678.6|2672.6|2677.4|2671.4|2
1636010260000|2021-11-04 07:17:40|2676.9|2670.9|2676.8|2670.8|2676.9|2670.9|2676.8|2670.8|2
1636010270000|2021-11-04 07:17:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1636010300000|2021-11-04 07:18:20|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|5
1636010320000|2021-11-04 07:18:40|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1636010330000|2021-11-04 07:18:50|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1636010370000|2021-11-04 07:19:30|2677.5|2671.5|2677.6|2671.6|2677.6|2671.6|2677.5|2671.5|2
1636010390000|2021-11-04 07:19:50|2677.5|2671.5|2676.8|2670.8|2677.5|2671.5|2676.8|2670.8|2
1636010400000|2021-11-04 07:20:00|2676.5|2670.5|2676.9|2670.9|2676.9|2670.9|2676.5|2670.5|3
1636010440000|2021-11-04 07:20:40|2677.1|2671.1|2676.8|2670.8|2677.1|2671.1|2676.8|2670.8|3
1636010490000|2021-11-04 07:21:30|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1636010520000|2021-11-04 07:22:00|2676.4|2670.4|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|4
1636010540000|2021-11-04 07:22:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1636010610000|2021-11-04 07:23:30|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1636010640000|2021-11-04 07:24:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1636010700000|2021-11-04 07:25:00|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1636010880000|2021-11-04 07:28:00|2675.9|2669.9|2675.1|2669.1|2675.9|2669.9|2675.1|2669.1|2
1636010890000|2021-11-04 07:28:10|2675|2669|2674.9|2668.9|2675|2669|2674.9|2668.9|2
1636010930000|2021-11-04 07:28:50|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2674.1|2668.1|2
1636010940000|2021-11-04 07:29:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1636010950000|2021-11-04 07:29:10|2672.6|2666.6|2671.1|2665.1|2672.6|2666.6|2670.6|2664.6|4
1636010960000|2021-11-04 07:29:20|2670.9|2664.9|2669.3|2663.3|2670.9|2664.9|2669.3|2663.3|2
1636010990000|2021-11-04 07:29:50|2669|2663|2669|2663|2669|2663|2669|2663|1
1636011030000|2021-11-04 07:30:30|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636011040000|2021-11-04 07:30:40|2668.1|2662.1|2667.4|2661.4|2668.1|2662.1|2667.4|2661.4|4
1636011050000|2021-11-04 07:30:50|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1636011060000|2021-11-04 07:31:00|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636011170000|2021-11-04 07:32:50|2667.1|2661.1|2668.6|2662.6|2668.6|2662.6|2667.1|2661.1|2
1636011180000|2021-11-04 07:33:00|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636011200000|2021-11-04 07:33:20|2669.1|2663.1|2669|2663|2669.1|2663.1|2669|2663|2
1636011260000|2021-11-04 07:34:20|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636011320000|2021-11-04 07:35:20|2669|2663|2669.1|2663.1|2669.1|2663.1|2669|2663|2
1636011340000|2021-11-04 07:35:40|2669.4|2663.4|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|3
1636011370000|2021-11-04 07:36:10|2669.3|2663.3|2668.5|2662.5|2669.3|2663.3|2668.5|2662.5|2
1636011430000|2021-11-04 07:37:10|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636011520000|2021-11-04 07:38:40|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636011540000|2021-11-04 07:39:00|2669.9|2663.9|2670.9|2664.9|2671.1|2665.1|2669.9|2663.9|4
1636011560000|2021-11-04 07:39:20|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|2
1636011570000|2021-11-04 07:39:30|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1636011600000|2021-11-04 07:40:00|2671.3|2665.3|2671.5|2665.5|2671.5|2665.5|2671.3|2665.3|2
1636011630000|2021-11-04 07:40:30|2672.1|2666.1|2674|2668|2674|2668|2672.1|2666.1|6
1636011650000|2021-11-04 07:40:50|2674.1|2668.1|2674.6|2668.6|2674.6|2668.6|2674.1|2668.1|2
1636011660000|2021-11-04 07:41:00|2674.5|2668.5|2676.3|2670.3|2676.3|2670.3|2674.5|2668.5|4
1636011670000|2021-11-04 07:41:10|2676.4|2670.4|2679.1|2673.1|2679.1|2673.1|2676.4|2670.4|9
1636011680000|2021-11-04 07:41:20|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|3
1636011690000|2021-11-04 07:41:30|2680.1|2674.1|2681.8|2675.8|2681.8|2675.8|2680.1|2674.1|5
1636011700000|2021-11-04 07:41:40|2682.1|2676.1|2680.9|2674.9|2682.1|2676.1|2680.9|2674.9|5
1636011720000|2021-11-04 07:42:00|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1636011750000|2021-11-04 07:42:30|2681.4|2675.4|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|2
1636011760000|2021-11-04 07:42:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1636011770000|2021-11-04 07:42:50|2681.9|2675.9|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|3
1636011810000|2021-11-04 07:43:30|2680.9|2674.9|2680.4|2674.4|2680.9|2674.9|2680.4|2674.4|4
1636011840000|2021-11-04 07:44:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636011850000|2021-11-04 07:44:10|2679.9|2673.9|2678.9|2672.9|2679.9|2673.9|2678.9|2672.9|2
1636011890000|2021-11-04 07:44:50|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1636011900000|2021-11-04 07:45:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636011910000|2021-11-04 07:45:10|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1636011920000|2021-11-04 07:45:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1636011930000|2021-11-04 07:45:30|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1636011950000|2021-11-04 07:45:50|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1636011970000|2021-11-04 07:46:10|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636012000000|2021-11-04 07:46:40|2680|2674|2680|2674|2680|2674|2680|2674|1
1636012010000|2021-11-04 07:46:50|2679.6|2673.6|2677.5|2671.5|2679.6|2673.6|2677.5|2671.5|2
1636012030000|2021-11-04 07:47:10|2677.8|2671.8|2677.5|2671.5|2677.8|2671.8|2677.5|2671.5|2
1636012060000|2021-11-04 07:47:40|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1636012100000|2021-11-04 07:48:20|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1636012130000|2021-11-04 07:48:50|2676.9|2670.9|2675.9|2669.9|2676.9|2670.9|2675.9|2669.9|2
1636012160000|2021-11-04 07:49:20|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1636012200000|2021-11-04 07:50:00|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674.4|2668.4|3
1636012210000|2021-11-04 07:50:10|2674.1|2668.1|2673|2667|2674.1|2668.1|2673|2667|3
1636012250000|2021-11-04 07:50:50|2672.6|2666.6|2671.4|2665.4|2672.6|2666.6|2671.4|2665.4|2
1636012290000|2021-11-04 07:51:30|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.6|2664.6|3
1636012320000|2021-11-04 07:52:00|2671|2665|2671|2665|2671|2665|2671|2665|1
1636012330000|2021-11-04 07:52:10|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1636012340000|2021-11-04 07:52:20|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|2
1636012360000|2021-11-04 07:52:40|2670.1|2664.1|2669.4|2663.4|2670.1|2664.1|2669.4|2663.4|2
1636012390000|2021-11-04 07:53:10|2669.3|2663.3|2667.9|2661.9|2669.3|2663.3|2667.9|2661.9|2
1636012400000|2021-11-04 07:53:20|2667.6|2661.6|2666.8|2660.8|2667.6|2661.6|2666.4|2660.4|4
1636012410000|2021-11-04 07:53:30|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636012510000|2021-11-04 07:55:10|2667|2661|2667|2661|2667|2661|2667|2661|1
1636012530000|2021-11-04 07:55:30|2666.8|2660.8|2666.5|2660.5|2666.8|2660.8|2666.5|2660.5|2
1636012550000|2021-11-04 07:55:50|2667|2661|2667|2661|2667|2661|2667|2661|1
1636012560000|2021-11-04 07:56:00|2667.3|2661.3|2669|2663|2669|2663|2667.3|2661.3|4
1636012570000|2021-11-04 07:56:10|2669.3|2663.3|2670|2664|2670.3|2664.3|2669.3|2663.3|6
1636012580000|2021-11-04 07:56:20|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1636012590000|2021-11-04 07:56:30|2669.5|2663.5|2669|2663|2669.5|2663.5|2669|2663|2
1636012620000|2021-11-04 07:57:00|2668.8|2662.8|2667.8|2661.8|2668.8|2662.8|2667.8|2661.8|2
1636012640000|2021-11-04 07:57:20|2668|2662|2668.5|2662.5|2668.5|2662.5|2668|2662|3
1636012760000|2021-11-04 07:59:20|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1636012770000|2021-11-04 07:59:30|2668|2662|2665.8|2659.8|2668|2662|2665|2659|6
1636012780000|2021-11-04 07:59:40|2665.3|2659.3|2665.5|2659.5|2665.5|2659.5|2665.3|2659.3|2
1636012790000|2021-11-04 07:59:50|2665|2659|2654.3|2648.3|2665|2659|2654.3|2648.3|9
1636012800000|2021-11-04 08:00:00|2654|2648|2656.5|2650.5|2656.5|2650.5|2653.5|2647.5|9
1636012810000|2021-11-04 08:00:10|2656.8|2650.8|2660|2654|2660|2654|2656.8|2650.8|5
1636012820000|2021-11-04 08:00:20|2660.3|2654.3|2661.8|2655.8|2661.8|2655.8|2660.3|2654.3|3
1636012830000|2021-11-04 08:00:30|2662|2656|2659.3|2653.3|2663|2657|2659.3|2653.3|9
1636012850000|2021-11-04 08:00:50|2659.5|2653.5|2661|2655|2661|2655|2659.5|2653.5|3
1636012860000|2021-11-04 08:01:00|2660.5|2654.5|2661.8|2655.8|2662|2656|2660.5|2654.5|4
1636012870000|2021-11-04 08:01:10|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1636012890000|2021-11-04 08:01:30|2662.3|2656.3|2658.8|2652.8|2662.3|2656.3|2658.8|2652.8|5
1636012900000|2021-11-04 08:01:40|2658.3|2652.3|2658.3|2652.3|2658.4|2652.4|2658.3|2652.3|3
1636012950000|2021-11-04 08:02:30|2658.5|2652.5|2660.3|2654.3|2660.3|2654.3|2658.5|2652.5|2
1636012960000|2021-11-04 08:02:40|2660|2654|2660|2654|2660|2654|2660|2654|1
1636012990000|2021-11-04 08:03:10|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1636013010000|2021-11-04 08:03:30|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1636013030000|2021-11-04 08:03:50|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1636013060000|2021-11-04 08:04:20|2659.8|2653.8|2661|2655|2661|2655|2659.8|2653.8|2
1636013080000|2021-11-04 08:04:40|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1636013110000|2021-11-04 08:05:10|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1636013120000|2021-11-04 08:05:20|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1636013140000|2021-11-04 08:05:40|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1636013180000|2021-11-04 08:06:20|2661.8|2655.8|2664.3|2658.3|2664.3|2658.3|2661.8|2655.8|2
1636013200000|2021-11-04 08:06:40|2664|2658|2664|2658|2664|2658|2664|2658|1
1636013320000|2021-11-04 08:08:40|2663.8|2657.8|2661.3|2655.3|2663.8|2657.8|2661.3|2655.3|3
1636013330000|2021-11-04 08:08:50|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1636013370000|2021-11-04 08:09:30|2661.3|2655.3|2660|2654|2661.3|2655.3|2660|2654|3
1636013380000|2021-11-04 08:09:40|2660.3|2654.3|2661|2655|2661|2655|2660.3|2654.3|2
1636013390000|2021-11-04 08:09:50|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|6
1636013400000|2021-11-04 08:10:00|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1636013440000|2021-11-04 08:10:40|2661.3|2655.3|2667|2661|2667|2661|2661.3|2655.3|9
1636013490000|2021-11-04 08:11:30|2666.8|2660.8|2666.3|2660.3|2666.8|2660.8|2666.3|2660.3|2
1636013500000|2021-11-04 08:11:40|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1636013510000|2021-11-04 08:11:50|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666.3|2660.3|2
1636013580000|2021-11-04 08:13:00|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666.3|2660.3|2
1636013650000|2021-11-04 08:14:10|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1636013660000|2021-11-04 08:14:20|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1636013720000|2021-11-04 08:15:20|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1636013740000|2021-11-04 08:15:40|2666|2660|2666.3|2660.3|2666.3|2660.3|2665|2659|4
1636013790000|2021-11-04 08:16:30|2666|2660|2666.3|2660.3|2666.3|2660.3|2666|2660|2
1636013860000|2021-11-04 08:17:40|2666|2660|2666.3|2660.3|2666.3|2660.3|2666|2660|2
1636013870000|2021-11-04 08:17:50|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1636013880000|2021-11-04 08:18:00|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1636013890000|2021-11-04 08:18:10|2667|2661|2668.3|2662.3|2668.3|2662.3|2667|2661|2
1636013940000|2021-11-04 08:19:00|2668|2662|2668.3|2662.3|2668.3|2662.3|2668|2662|2
1636013950000|2021-11-04 08:19:10|2668|2662|2668|2662|2668|2662|2668|2662|1
1636013990000|2021-11-04 08:19:50|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|1
1636014010000|2021-11-04 08:20:10|2667.5|2661.5|2667|2661|2667.5|2661.5|2667|2661|4
1636014080000|2021-11-04 08:21:20|2666.8|2660.8|2666|2660|2666.8|2660.8|2666|2660|6
1636014100000|2021-11-04 08:21:40|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1636014140000|2021-11-04 08:22:20|2666.5|2660.5|2667.5|2661.5|2667.5|2661.5|2666.5|2660.5|3
1636014150000|2021-11-04 08:22:30|2667.3|2661.3|2665.8|2659.8|2667.3|2661.3|2665.8|2659.8|4
1636014160000|2021-11-04 08:22:40|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1636014240000|2021-11-04 08:24:00|2665.8|2659.8|2668|2662|2668|2662|2665.8|2659.8|2
1636014320000|2021-11-04 08:25:20|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1636014340000|2021-11-04 08:25:40|2668.5|2662.5|2670.3|2664.3|2670.3|2664.3|2668.5|2662.5|3
1636014350000|2021-11-04 08:25:50|2670|2664|2670|2664|2670|2664|2670|2664|1
1636014420000|2021-11-04 08:27:00|2670.8|2664.8|2671.5|2665.5|2671.5|2665.5|2670.8|2664.8|2
1636014430000|2021-11-04 08:27:10|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1636014460000|2021-11-04 08:27:40|2671|2665|2670|2664|2671|2665|2670|2664|2
1636014500000|2021-11-04 08:28:20|2670.5|2664.5|2670.3|2664.3|2670.5|2664.5|2670.3|2664.3|2
1636014530000|2021-11-04 08:28:50|2669.8|2663.8|2670|2664|2670.5|2664.5|2669.8|2663.8|6
1636014540000|2021-11-04 08:29:00|2670.3|2664.3|2670.5|2664.5|2670.5|2664.5|2670.3|2664.3|2
1636014550000|2021-11-04 08:29:10|2670.8|2664.8|2671|2665|2671|2665|2670.8|2664.8|2
1636014560000|2021-11-04 08:29:20|2670.8|2664.8|2670|2664|2671|2665|2670|2664|4
1636014570000|2021-11-04 08:29:30|2669.8|2663.8|2669.5|2663.5|2669.8|2663.8|2669.5|2663.5|2
1636014590000|2021-11-04 08:29:50|2669.3|2663.3|2668.8|2662.8|2669.3|2663.3|2668.8|2662.8|2
1636014600000|2021-11-04 08:30:00|2668.5|2662.5|2668.3|2662.3|2668.5|2662.5|2668.3|2662.3|4
1636014610000|2021-11-04 08:30:10|2668.5|2662.5|2668.8|2662.8|2668.8|2662.8|2668.5|2662.5|2
1636014630000|2021-11-04 08:30:30|2669.3|2663.3|2668.8|2662.8|2669.3|2663.3|2668.8|2662.8|2
1636014640000|2021-11-04 08:30:40|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1636014650000|2021-11-04 08:30:50|2668|2662|2668|2662|2668|2662|2668|2662|1
1636014660000|2021-11-04 08:31:00|2668.3|2662.3|2668.3|2662.3|2668.5|2662.5|2668|2662|4
1636014670000|2021-11-04 08:31:10|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|1
1636014680000|2021-11-04 08:31:20|2669|2663|2668.5|2662.5|2669|2663|2668.5|2662.5|3
1636014690000|2021-11-04 08:31:30|2668.3|2662.3|2666|2660|2668.3|2662.3|2666|2660|6
1636014730000|2021-11-04 08:32:10|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1636014900000|2021-11-04 08:35:00|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1636014960000|2021-11-04 08:36:00|2667|2661|2668.8|2662.8|2668.8|2662.8|2667|2661|4
1636014970000|2021-11-04 08:36:10|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1636015120000|2021-11-04 08:38:40|2667.5|2661.5|2666|2660|2667.5|2661.5|2666|2660|2
1636015150000|2021-11-04 08:39:10|2667.3|2661.3|2667.5|2661.5|2667.5|2661.5|2667.3|2661.3|2
1636015210000|2021-11-04 08:40:10|2667.8|2661.8|2668.8|2662.8|2668.8|2662.8|2667.8|2661.8|3
1636015260000|2021-11-04 08:41:00|2668.5|2662.5|2667.8|2661.8|2668.5|2662.5|2667.8|2661.8|2
1636015300000|2021-11-04 08:41:40|2667.5|2661.5|2666.5|2660.5|2667.5|2661.5|2666.5|2660.5|3
1636015310000|2021-11-04 08:41:50|2666.3|2660.3|2666|2660|2666.3|2660.3|2666|2660|2
1636015320000|2021-11-04 08:42:00|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1636015330000|2021-11-04 08:42:10|2666|2660|2664|2658|2666|2660|2664|2658|3
1636015340000|2021-11-04 08:42:20|2663.5|2657.5|2663.3|2657.3|2663.5|2657.5|2663.3|2657.3|2
1636015370000|2021-11-04 08:42:50|2663|2657|2663|2657|2663|2657|2663|2657|1
1636015380000|2021-11-04 08:43:00|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1636015400000|2021-11-04 08:43:20|2663|2657|2663.5|2657.5|2663.5|2657.5|2663|2657|2
1636015410000|2021-11-04 08:43:30|2663.3|2657.3|2663|2657|2663.3|2657.3|2663|2657|2
1636015420000|2021-11-04 08:43:40|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1636015430000|2021-11-04 08:43:50|2662.5|2656.5|2660.8|2654.8|2662.5|2656.5|2660.8|2654.8|2
1636015440000|2021-11-04 08:44:00|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1636015450000|2021-11-04 08:44:10|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1636015500000|2021-11-04 08:45:00|2662.3|2656.3|2662.8|2656.8|2663|2657|2662.3|2656.3|3
1636015530000|2021-11-04 08:45:30|2662.5|2656.5|2661.5|2655.5|2662.5|2656.5|2661.3|2655.3|5
1636015540000|2021-11-04 08:45:40|2661.3|2655.3|2659.3|2653.3|2661.3|2655.3|2658.8|2652.8|4
1636015550000|2021-11-04 08:45:50|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1636015590000|2021-11-04 08:46:30|2659|2653|2659|2653|2659|2653|2659|2653|1
1636015600000|2021-11-04 08:46:40|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1636015610000|2021-11-04 08:46:50|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|2
1636015620000|2021-11-04 08:47:00|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1636015630000|2021-11-04 08:47:10|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1636015640000|2021-11-04 08:47:20|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1636015650000|2021-11-04 08:47:30|2659|2653|2659|2653|2659|2653|2659|2653|1
1636015660000|2021-11-04 08:47:40|2659.3|2653.3|2659.8|2653.8|2659.8|2653.8|2659.3|2653.3|2
1636015690000|2021-11-04 08:48:10|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659.3|2653.3|2
1636015700000|2021-11-04 08:48:20|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1636015710000|2021-11-04 08:48:30|2659.8|2653.8|2660.5|2654.5|2660.5|2654.5|2659.8|2653.8|3
1636015740000|2021-11-04 08:49:00|2660.8|2654.8|2662|2656|2662.3|2656.3|2660.8|2654.8|6
1636015750000|2021-11-04 08:49:10|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662|2656|3
1636015760000|2021-11-04 08:49:20|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1636015770000|2021-11-04 08:49:30|2662.8|2656.8|2663|2657|2663|2657|2662.8|2656.8|2
1636015780000|2021-11-04 08:49:40|2663.3|2657.3|2660.8|2654.8|2663.3|2657.3|2660.8|2654.8|4
1636015790000|2021-11-04 08:49:50|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|2
1636015800000|2021-11-04 08:50:00|2661.8|2655.8|2662.5|2656.5|2662.5|2656.5|2661.8|2655.8|4
1636015810000|2021-11-04 08:50:10|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1636015850000|2021-11-04 08:50:50|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1636015860000|2021-11-04 08:51:00|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.3|2657.3|3
1636015870000|2021-11-04 08:51:10|2664.3|2658.3|2664.8|2658.8|2664.8|2658.8|2664.3|2658.3|4
1636015890000|2021-11-04 08:51:30|2665|2659|2665.8|2659.8|2665.8|2659.8|2665|2659|3
1636015920000|2021-11-04 08:52:00|2666|2660|2663|2657|2666|2660|2663|2657|4
1636016000000|2021-11-04 08:53:20|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1636016020000|2021-11-04 08:53:40|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.3|2657.3|3
1636016030000|2021-11-04 08:53:50|2663.8|2657.8|2664.3|2658.3|2664.3|2658.3|2663.8|2657.8|2
1636016040000|2021-11-04 08:54:00|2664.5|2658.5|2665.3|2659.3|2665.3|2659.3|2664.5|2658.5|2
1636016050000|2021-11-04 08:54:10|2665.5|2659.5|2665.8|2659.8|2665.8|2659.8|2665.5|2659.5|2
1636016080000|2021-11-04 08:54:40|2665.5|2659.5|2665.8|2659.8|2665.8|2659.8|2665.5|2659.5|2
1636016090000|2021-11-04 08:54:50|2665.5|2659.5|2664.5|2658.5|2665.5|2659.5|2664.5|2658.5|5
1636016100000|2021-11-04 08:55:00|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1636016110000|2021-11-04 08:55:10|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1636016120000|2021-11-04 08:55:20|2664.8|2658.8|2664.5|2658.5|2664.8|2658.8|2664.5|2658.5|2
1636016130000|2021-11-04 08:55:30|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1636016140000|2021-11-04 08:55:40|2664.5|2658.5|2664.8|2658.8|2664.8|2658.8|2664.5|2658.5|2
1636016160000|2021-11-04 08:56:00|2664.5|2658.5|2665|2659|2665|2659|2664.5|2658.5|3
1636016170000|2021-11-04 08:56:10|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1636016190000|2021-11-04 08:56:30|2665|2659|2664.8|2658.8|2665|2659|2664.8|2658.8|2
1636016200000|2021-11-04 08:56:40|2665|2659|2664.8|2658.8|2665|2659|2664.8|2658.8|2
1636016210000|2021-11-04 08:56:50|2665|2659|2664.8|2658.8|2665|2659|2664.8|2658.8|4
1636016220000|2021-11-04 08:57:00|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1636016290000|2021-11-04 08:58:10|2664.8|2658.8|2665.3|2659.3|2665.3|2659.3|2664.8|2658.8|2
1636016300000|2021-11-04 08:58:20|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1636016310000|2021-11-04 08:58:30|2666|2660|2666|2660|2666|2660|2666|2660|1
1636016320000|2021-11-04 08:58:40|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|1
1636016360000|2021-11-04 08:59:20|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2665.3|2659.3|2
1636016390000|2021-11-04 08:59:50|2665|2659|2664.5|2658.5|2665|2659|2664.5|2658.5|3
1636016400000|2021-11-04 09:00:00|2664.3|2658.3|2664|2658|2664.3|2658.3|2664|2658|2
1636016410000|2021-11-04 09:00:10|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1636016420000|2021-11-04 09:00:20|2664.5|2658.5|2663.8|2657.8|2664.5|2658.5|2663.8|2657.8|4
1636016430000|2021-11-04 09:00:30|2663.3|2657.3|2662.5|2656.5|2663.3|2657.3|2662.5|2656.5|3
1636016440000|2021-11-04 09:00:40|2662.8|2656.8|2661.8|2655.8|2662.8|2656.8|2661.8|2655.8|3
1636016450000|2021-11-04 09:00:50|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|5
1636016460000|2021-11-04 09:01:00|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1636016470000|2021-11-04 09:01:10|2662.8|2656.8|2662.3|2656.3|2662.8|2656.8|2662.3|2656.3|2
1636016480000|2021-11-04 09:01:20|2662.5|2656.5|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|4
1636016500000|2021-11-04 09:01:40|2662.5|2656.5|2663.3|2657.3|2663.3|2657.3|2662.5|2656.5|4
1636016520000|2021-11-04 09:02:00|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|2
1636016540000|2021-11-04 09:02:20|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|2
1636016550000|2021-11-04 09:02:30|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|2
1636016590000|2021-11-04 09:03:10|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1636016610000|2021-11-04 09:03:30|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1636016670000|2021-11-04 09:04:30|2665|2659|2665|2659|2665|2659|2665|2659|1
1636016680000|2021-11-04 09:04:40|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1636016750000|2021-11-04 09:05:50|2665|2659|2667.3|2661.3|2667.3|2661.3|2665|2659|2
1636016760000|2021-11-04 09:06:00|2667.5|2661.5|2666.5|2660.5|2667.5|2661.5|2666.5|2660.5|4
1636016770000|2021-11-04 09:06:10|2666.3|2660.3|2666|2660|2666.3|2660.3|2666|2660|2
1636016790000|2021-11-04 09:06:30|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|2665.5|2659.5|3
1636016800000|2021-11-04 09:06:40|2666|2660|2666|2660|2666|2660|2666|2660|1
1636016810000|2021-11-04 09:06:50|2665.8|2659.8|2665.5|2659.5|2665.8|2659.8|2665.5|2659.5|2
1636016820000|2021-11-04 09:07:00|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1636016930000|2021-11-04 09:08:50|2666.3|2660.3|2666|2660|2666.3|2660.3|2666|2660|2
1636017030000|2021-11-04 09:10:30|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1636017060000|2021-11-04 09:11:00|2665.8|2659.8|2664.8|2658.8|2665.8|2659.8|2664.8|2658.8|2
1636017090000|2021-11-04 09:11:30|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1636017110000|2021-11-04 09:11:50|2665.5|2659.5|2665.8|2659.8|2665.8|2659.8|2665.5|2659.5|2
1636017120000|2021-11-04 09:12:00|2666|2660|2666|2660|2666|2660|2666|2660|1
1636017130000|2021-11-04 09:12:10|2666.5|2660.5|2667|2661|2667|2661|2666.5|2660.5|2
1636017150000|2021-11-04 09:12:30|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1636017170000|2021-11-04 09:12:50|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1636017240000|2021-11-04 09:14:00|2666.5|2660.5|2665.3|2659.3|2666.5|2660.5|2665.3|2659.3|4
1636017250000|2021-11-04 09:14:10|2665|2659|2665.3|2659.3|2665.3|2659.3|2665|2659|2
1636017300000|2021-11-04 09:15:00|2665.8|2659.8|2666.5|2660.5|2666.5|2660.5|2665.8|2659.8|2
1636017310000|2021-11-04 09:15:10|2667|2661|2667|2661|2667|2661|2667|2661|1
1636017350000|2021-11-04 09:15:50|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1636017360000|2021-11-04 09:16:00|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1636017410000|2021-11-04 09:16:50|2667.8|2661.8|2667|2661|2667.8|2661.8|2667|2661|3
1636017420000|2021-11-04 09:17:00|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1636017430000|2021-11-04 09:17:10|2667|2661|2667|2661|2667|2661|2667|2661|1
1636017440000|2021-11-04 09:17:20|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1636017450000|2021-11-04 09:17:30|2667|2661|2667|2661|2667|2661|2667|2661|1
1636017460000|2021-11-04 09:17:40|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1636017470000|2021-11-04 09:17:50|2666.8|2660.8|2667|2661|2667.3|2661.3|2666.8|2660.8|6
1636017480000|2021-11-04 09:18:00|2667.5|2661.5|2669|2663|2669|2663|2667.3|2661.3|4
1636017500000|2021-11-04 09:18:20|2668.8|2662.8|2670.5|2664.5|2670.5|2664.5|2668.8|2662.8|2
1636017510000|2021-11-04 09:18:30|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|1
1636017550000|2021-11-04 09:19:10|2670|2664|2669.5|2663.5|2670|2664|2669.5|2663.5|2
1636017570000|2021-11-04 09:19:30|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1636017580000|2021-11-04 09:19:40|2669.5|2663.5|2669|2663|2669.5|2663.5|2669|2663|3
1636017590000|2021-11-04 09:19:50|2668.8|2662.8|2669.3|2663.3|2669.3|2663.3|2668.8|2662.8|2
1636017600000|2021-11-04 09:20:00|2669.5|2663.5|2669.8|2663.8|2669.8|2663.8|2669.5|2663.5|2
1636017660000|2021-11-04 09:21:00|2669.5|2663.5|2669.3|2663.3|2669.5|2663.5|2668.5|2662.5|3
1636017670000|2021-11-04 09:21:10|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1636017680000|2021-11-04 09:21:20|2669.8|2663.8|2670|2664|2670|2664|2669.8|2663.8|2
1636017690000|2021-11-04 09:21:30|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1636017710000|2021-11-04 09:21:50|2669.8|2663.8|2670.8|2664.8|2670.8|2664.8|2669.8|2663.8|2
1636017730000|2021-11-04 09:22:10|2671|2665|2671.3|2665.3|2671.3|2665.3|2671|2665|2
1636017750000|2021-11-04 09:22:30|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|1
1636017760000|2021-11-04 09:22:40|2671.8|2665.8|2672.5|2666.5|2672.5|2666.5|2671.8|2665.8|4
1636017780000|2021-11-04 09:23:00|2672.8|2666.8|2674.5|2668.5|2674.5|2668.5|2672.5|2666.5|8
1636017800000|2021-11-04 09:23:20|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1636017830000|2021-11-04 09:23:50|2675|2669|2676.3|2670.3|2676.3|2670.3|2675|2669|4
1636017860000|2021-11-04 09:24:20|2676|2670|2676|2670|2676|2670|2676|2670|1
1636017870000|2021-11-04 09:24:30|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675|2669|4
1636017950000|2021-11-04 09:25:50|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1636017960000|2021-11-04 09:26:00|2675.3|2669.3|2675|2669|2675.3|2669.3|2675|2669|2
1636017970000|2021-11-04 09:26:10|2674.8|2668.8|2673.8|2667.8|2675|2669|2673.3|2667.3|6
1636017990000|2021-11-04 09:26:30|2674|2668|2674|2668|2674|2668|2674|2668|1
1636018000000|2021-11-04 09:26:40|2674.3|2668.3|2674.8|2668.8|2674.8|2668.8|2674.3|2668.3|2
1636018030000|2021-11-04 09:27:10|2674.3|2668.3|2673.8|2667.8|2674.3|2668.3|2673.5|2667.5|4
1636018040000|2021-11-04 09:27:20|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1636018050000|2021-11-04 09:27:30|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1636018080000|2021-11-04 09:28:00|2673.5|2667.5|2669.3|2663.3|2673.5|2667.5|2669.3|2663.3|7
1636018110000|2021-11-04 09:28:30|2669.5|2663.5|2672.5|2666.5|2672.5|2666.5|2669.5|2663.5|4
1636018120000|2021-11-04 09:28:40|2672.8|2666.8|2673|2667|2673|2667|2672.8|2666.8|2
1636018130000|2021-11-04 09:28:50|2672.5|2666.5|2671.5|2665.5|2672.5|2666.5|2671.5|2665.5|3
1636018150000|2021-11-04 09:29:10|2671.3|2665.3|2670.8|2664.8|2671.3|2665.3|2670.3|2664.3|4
1636018160000|2021-11-04 09:29:20|2670.5|2664.5|2670|2664|2670.5|2664.5|2670|2664|3
1636018170000|2021-11-04 09:29:30|2669|2663|2670.3|2664.3|2670.3|2664.3|2669|2663|3
1636018210000|2021-11-04 09:30:10|2670.5|2664.5|2671|2665|2671|2665|2670.5|2664.5|2
1636018220000|2021-11-04 09:30:20|2670.8|2664.8|2669.3|2663.3|2670.8|2664.8|2669.3|2663.3|3
1636018230000|2021-11-04 09:30:30|2669|2663|2668|2662|2669|2663|2668|2662|6
1636018270000|2021-11-04 09:31:10|2668.3|2662.3|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|2
1636018280000|2021-11-04 09:31:20|2668.8|2662.8|2669.5|2663.5|2669.5|2663.5|2668.8|2662.8|2
1636018290000|2021-11-04 09:31:30|2669.8|2663.8|2670.5|2664.5|2670.5|2664.5|2669.8|2663.8|3
1636018300000|2021-11-04 09:31:40|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|2670|2664|3
1636018310000|2021-11-04 09:31:50|2670.5|2664.5|2670.8|2664.8|2670.8|2664.8|2670.5|2664.5|2
1636018320000|2021-11-04 09:32:00|2671|2665|2671|2665|2671|2665|2671|2665|1
1636018330000|2021-11-04 09:32:10|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1636018350000|2021-11-04 09:32:30|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|1
1636018380000|2021-11-04 09:33:00|2671.8|2665.8|2672.5|2666.5|2672.5|2666.5|2671.8|2665.8|3
1636018400000|2021-11-04 09:33:20|2672.3|2666.3|2671.5|2665.5|2672.3|2666.3|2671.3|2665.3|4
1636018420000|2021-11-04 09:33:40|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|1
1636018430000|2021-11-04 09:33:50|2672|2666|2672.3|2666.3|2672.3|2666.3|2672|2666|2
1636018450000|2021-11-04 09:34:10|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1636018470000|2021-11-04 09:34:30|2672.8|2666.8|2673.8|2667.8|2673.8|2667.8|2672.8|2666.8|3
1636018490000|2021-11-04 09:34:50|2674|2668|2672.8|2666.8|2674|2668|2672.8|2666.8|5
1636018510000|2021-11-04 09:35:10|2673|2667|2673.5|2667.5|2673.5|2667.5|2673|2667|2
1636018520000|2021-11-04 09:35:20|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1636018530000|2021-11-04 09:35:30|2674|2668|2674|2668|2674|2668|2674|2668|1
1636018540000|2021-11-04 09:35:40|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1636018550000|2021-11-04 09:35:50|2674|2668|2673.8|2667.8|2674|2668|2673.8|2667.8|2
1636018620000|2021-11-04 09:37:00|2674|2668|2674.3|2668.3|2674.3|2668.3|2674|2668|2
1636018630000|2021-11-04 09:37:10|2674|2668|2673.3|2667.3|2674|2668|2673.3|2667.3|3
1636018640000|2021-11-04 09:37:20|2673.8|2667.8|2673.3|2667.3|2673.8|2667.8|2673.3|2667.3|2
1636018660000|2021-11-04 09:37:40|2673.5|2667.5|2673.8|2667.8|2673.8|2667.8|2673.5|2667.5|2
1636018670000|2021-11-04 09:37:50|2674|2668|2674.8|2668.8|2674.8|2668.8|2674|2668|3
1636018680000|2021-11-04 09:38:00|2674.5|2668.5|2674.5|2668.5|2674.8|2668.8|2674.5|2668.5|3
1636018700000|2021-11-04 09:38:20|2674.8|2668.8|2675.8|2669.8|2675.8|2669.8|2674.8|2668.8|3
1636018710000|2021-11-04 09:38:30|2675|2669|2675.3|2669.3|2675.3|2669.3|2675|2669|2
1636018730000|2021-11-04 09:38:50|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1636018740000|2021-11-04 09:39:00|2675.3|2669.3|2675|2669|2675.3|2669.3|2675|2669|2
1636018750000|2021-11-04 09:39:10|2674.8|2668.8|2675|2669|2675|2669|2674.8|2668.8|2
1636018760000|2021-11-04 09:39:20|2675.3|2669.3|2675.8|2669.8|2675.8|2669.8|2675.3|2669.3|3
1636018770000|2021-11-04 09:39:30|2676.8|2670.8|2676|2670|2676.8|2670.8|2676|2670|3
1636018790000|2021-11-04 09:39:50|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1636018810000|2021-11-04 09:40:10|2675.3|2669.3|2674.8|2668.8|2675.3|2669.3|2674.8|2668.8|3
1636018890000|2021-11-04 09:41:30|2675.5|2669.5|2676.3|2670.3|2676.3|2670.3|2675.3|2669.3|8
1636018910000|2021-11-04 09:41:50|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2676.5|2670.5|2
1636018960000|2021-11-04 09:42:40|2676.5|2670.5|2676|2670|2676.5|2670.5|2676|2670|2
1636019000000|2021-11-04 09:43:20|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1636019020000|2021-11-04 09:43:40|2676.5|2670.5|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|2
1636019030000|2021-11-04 09:43:50|2676|2670|2674.3|2668.3|2676|2670|2674|2668|6
1636019040000|2021-11-04 09:44:00|2674.5|2668.5|2674.3|2668.3|2674.5|2668.5|2674.3|2668.3|2
1636019070000|2021-11-04 09:44:30|2674.5|2668.5|2674.8|2668.8|2674.8|2668.8|2674.5|2668.5|2
1636019080000|2021-11-04 09:44:40|2675|2669|2675|2669|2675.5|2669.5|2675|2669|4
1636019090000|2021-11-04 09:44:50|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1636019100000|2021-11-04 09:45:00|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1636019110000|2021-11-04 09:45:10|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1636019230000|2021-11-04 09:47:10|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1636019250000|2021-11-04 09:47:30|2674|2668|2673.3|2667.3|2674|2668|2673.3|2667.3|2
1636019290000|2021-11-04 09:48:10|2673|2667|2672.5|2666.5|2673|2667|2672.5|2666.5|3
1636019300000|2021-11-04 09:48:20|2672.3|2666.3|2672.8|2666.8|2672.8|2666.8|2672.3|2666.3|3
1636019310000|2021-11-04 09:48:30|2673.3|2667.3|2673.5|2667.5|2673.8|2667.8|2673.3|2667.3|6
1636019340000|2021-11-04 09:49:00|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1636019350000|2021-11-04 09:49:10|2674.3|2668.3|2673.5|2667.5|2674.3|2668.3|2673.5|2667.5|2
1636019380000|2021-11-04 09:49:40|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1636019390000|2021-11-04 09:49:50|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1636019400000|2021-11-04 09:50:00|2673.3|2667.3|2673.5|2667.5|2673.5|2667.5|2673.3|2667.3|2
1636019420000|2021-11-04 09:50:20|2673.3|2667.3|2672.8|2666.8|2673.3|2667.3|2672.8|2666.8|4
1636019430000|2021-11-04 09:50:30|2673|2667|2673.5|2667.5|2673.5|2667.5|2673|2667|3
1636019460000|2021-11-04 09:51:00|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1636019510000|2021-11-04 09:51:50|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.3|2667.3|3
1636019620000|2021-11-04 09:53:40|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1636019650000|2021-11-04 09:54:10|2673|2667|2673|2667|2673|2667|2673|2667|1
1636019670000|2021-11-04 09:54:30|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1636019680000|2021-11-04 09:54:40|2673|2667|2673|2667|2673|2667|2673|2667|1
1636019690000|2021-11-04 09:54:50|2673.3|2667.3|2673.5|2667.5|2673.5|2667.5|2673.3|2667.3|2
1636019700000|2021-11-04 09:55:00|2674|2668|2673.8|2667.8|2674.5|2668.5|2673.8|2667.8|4
1636019720000|2021-11-04 09:55:20|2674|2668|2673.8|2667.8|2674|2668|2673.8|2667.8|2
1636019750000|2021-11-04 09:55:50|2674|2668|2674|2668|2674|2668|2674|2668|1
1636019760000|2021-11-04 09:56:00|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1636019770000|2021-11-04 09:56:10|2674.5|2668.5|2674.5|2668.5|2675|2669|2674.5|2668.5|3
1636019780000|2021-11-04 09:56:20|2676|2670|2677|2671|2677|2671|2676|2670|3
1636019790000|2021-11-04 09:56:30|2677.3|2671.3|2677.8|2671.8|2677.8|2671.8|2677.3|2671.3|3
1636019820000|2021-11-04 09:57:00|2678|2672|2678.3|2672.3|2678.3|2672.3|2678|2672|2
1636019830000|2021-11-04 09:57:10|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1636019840000|2021-11-04 09:57:20|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1636019850000|2021-11-04 09:57:30|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1636019860000|2021-11-04 09:57:40|2677|2671|2678.3|2672.3|2678.3|2672.3|2677|2671|3
1636019870000|2021-11-04 09:57:50|2678.5|2672.5|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|3
1636019890000|2021-11-04 09:58:10|2678.3|2672.3|2678|2672|2678.3|2672.3|2678|2672|2
1636019910000|2021-11-04 09:58:30|2678.3|2672.3|2678.5|2672.5|2678.8|2672.8|2678.3|2672.3|3
1636019930000|2021-11-04 09:58:50|2678.3|2672.3|2677.5|2671.5|2678.3|2672.3|2677.5|2671.5|2
1636019990000|2021-11-04 09:59:50|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1636020060000|2021-11-04 10:01:00|2678|2672|2678|2672|2678|2672|2678|2672|1
1636020070000|2021-11-04 10:01:10|2678.5|2672.5|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|2
1636020100000|2021-11-04 10:01:40|2679|2673|2679.5|2673.5|2679.5|2673.5|2679|2673|2
1636020130000|2021-11-04 10:02:10|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1636020190000|2021-11-04 10:03:10|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1636020200000|2021-11-04 10:03:20|2680|2674|2680|2674|2680|2674|2680|2674|1
1636020210000|2021-11-04 10:03:30|2680.5|2674.5|2679|2673|2680.5|2674.5|2679|2673|3
1636020240000|2021-11-04 10:04:00|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1636020250000|2021-11-04 10:04:10|2678.5|2672.5|2677.5|2671.5|2678.5|2672.5|2677.5|2671.5|2
1636020260000|2021-11-04 10:04:20|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1636020270000|2021-11-04 10:04:30|2678|2672|2678.8|2672.8|2678.8|2672.8|2678|2672|2
1636020300000|2021-11-04 10:05:00|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|2
1636020310000|2021-11-04 10:05:10|2678|2672|2677.5|2671.5|2678|2672|2677.5|2671.5|2
1636020330000|2021-11-04 10:05:30|2677.3|2671.3|2676.5|2670.5|2677.3|2671.3|2676.5|2670.5|2
1636020350000|2021-11-04 10:05:50|2676.8|2670.8|2677|2671|2677|2671|2676.8|2670.8|2
1636020360000|2021-11-04 10:06:00|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1636020370000|2021-11-04 10:06:10|2675.8|2669.8|2675.1|2669.1|2675.8|2669.8|2675.1|2669.1|3
1636020380000|2021-11-04 10:06:20|2675|2669|2675|2669|2675|2669|2675|2669|1
1636020390000|2021-11-04 10:06:30|2674.5|2668.5|2673.5|2667.5|2674.5|2668.5|2673.5|2667.5|3
1636020400000|2021-11-04 10:06:40|2673.3|2667.3|2673|2667|2673.3|2667.3|2673|2667|2
1636020510000|2021-11-04 10:08:30|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1636020530000|2021-11-04 10:08:50|2673.5|2667.5|2673.8|2667.8|2673.8|2667.8|2673.5|2667.5|2
1636020570000|2021-11-04 10:09:30|2672.8|2666.8|2673.3|2667.3|2673.3|2667.3|2672.8|2666.8|2
1636020580000|2021-11-04 10:09:40|2673|2667|2672.8|2666.8|2673|2667|2672.5|2666.5|4
1636020590000|2021-11-04 10:09:50|2673|2667|2673.5|2667.5|2673.5|2667.5|2673|2667|2
1636020600000|2021-11-04 10:10:00|2673|2667|2673|2667|2673|2667|2673|2667|1
1636020610000|2021-11-04 10:10:10|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1636020650000|2021-11-04 10:10:50|2673.8|2667.8|2674.3|2668.3|2674.3|2668.3|2673.8|2667.8|2
1636020660000|2021-11-04 10:11:00|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1636020670000|2021-11-04 10:11:10|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1636020690000|2021-11-04 10:11:30|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1636020720000|2021-11-04 10:12:00|2674|2668|2674|2668|2674|2668|2674|2668|1
1636020730000|2021-11-04 10:12:10|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1636020840000|2021-11-04 10:14:00|2674.5|2668.5|2676.3|2670.3|2676.3|2670.3|2674.5|2668.5|2
1636020850000|2021-11-04 10:14:10|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2676.5|2670.5|2
1636020860000|2021-11-04 10:14:20|2677|2671|2677.5|2671.5|2677.5|2671.5|2677|2671|2
1636020870000|2021-11-04 10:14:30|2677.8|2671.8|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|2
1636020940000|2021-11-04 10:15:40|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1636020950000|2021-11-04 10:15:50|2678|2672|2678|2672|2678|2672|2678|2672|1
1636021100000|2021-11-04 10:18:20|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1636021110000|2021-11-04 10:18:30|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1636021140000|2021-11-04 10:19:00|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1636021180000|2021-11-04 10:19:40|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1636021190000|2021-11-04 10:19:50|2678.8|2672.8|2679.3|2673.3|2679.3|2673.3|2678.8|2672.8|2
1636021200000|2021-11-04 10:20:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1636021210000|2021-11-04 10:20:10|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1636021220000|2021-11-04 10:20:20|2679.5|2673.5|2679.8|2673.8|2679.8|2673.8|2679.5|2673.5|2
1636021260000|2021-11-04 10:21:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1636021340000|2021-11-04 10:22:20|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1636021360000|2021-11-04 10:22:40|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1636021370000|2021-11-04 10:22:50|2679.8|2673.8|2679.8|2673.8|2680|2674|2679.8|2673.8|3
1636021400000|2021-11-04 10:23:20|2679.3|2673.3|2678.8|2672.8|2679.3|2673.3|2678.8|2672.8|2
1636021420000|2021-11-04 10:23:40|2677.8|2671.8|2677.3|2671.3|2677.8|2671.8|2677.3|2671.3|3
1636021430000|2021-11-04 10:23:50|2677|2671|2677|2671|2677|2671|2677|2671|1
1636021450000|2021-11-04 10:24:10|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1636021460000|2021-11-04 10:24:20|2676.5|2670.5|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|2
1636021510000|2021-11-04 10:25:10|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1636021520000|2021-11-04 10:25:20|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1636021530000|2021-11-04 10:25:30|2676|2670|2676|2670|2676|2670|2676|2670|1
1636021540000|2021-11-04 10:25:40|2675.8|2669.8|2676|2670|2676|2670|2675.8|2669.8|2
1636021580000|2021-11-04 10:26:20|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1636021590000|2021-11-04 10:26:30|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1636021670000|2021-11-04 10:27:50|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1636021710000|2021-11-04 10:28:30|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1636021730000|2021-11-04 10:28:50|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1636021760000|2021-11-04 10:29:20|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1636021770000|2021-11-04 10:29:30|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1636021890000|2021-11-04 10:31:30|2675.5|2669.5|2674.8|2668.8|2675.5|2669.5|2674.8|2668.8|2
1636021950000|2021-11-04 10:32:30|2674.3|2668.3|2672.3|2666.3|2674.3|2668.3|2672.3|2666.3|2
1636021970000|2021-11-04 10:32:50|2672|2666|2672|2666|2672|2666|2672|2666|1
1636021980000|2021-11-04 10:33:00|2672.3|2666.3|2672.5|2666.5|2672.5|2666.5|2672.3|2666.3|2
1636021990000|2021-11-04 10:33:10|2672.8|2666.8|2673.8|2667.8|2673.8|2667.8|2672.8|2666.8|3
1636022020000|2021-11-04 10:33:40|2674|2668|2674.8|2668.8|2674.8|2668.8|2674|2668|2
1636022030000|2021-11-04 10:33:50|2675|2669|2676.8|2670.8|2676.8|2670.8|2675|2669|5
1636022050000|2021-11-04 10:34:10|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1636022070000|2021-11-04 10:34:30|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1636022080000|2021-11-04 10:34:40|2677|2671|2677|2671|2677|2671|2676.8|2670.8|3
1636022090000|2021-11-04 10:34:50|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1636022120000|2021-11-04 10:35:20|2677.5|2671.5|2678|2672|2678|2672|2677.5|2671.5|2
1636022150000|2021-11-04 10:35:50|2678.3|2672.3|2679.3|2673.3|2679.3|2673.3|2678.3|2672.3|4
1636022170000|2021-11-04 10:36:10|2679|2673|2679|2673|2679|2673|2679|2673|1
1636022180000|2021-11-04 10:36:20|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1636022190000|2021-11-04 10:36:30|2679|2673|2679|2673|2679|2673|2679|2673|1
1636022200000|2021-11-04 10:36:40|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1636022230000|2021-11-04 10:37:10|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1636022250000|2021-11-04 10:37:30|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1636022260000|2021-11-04 10:37:40|2677.5|2671.5|2677.3|2671.3|2677.5|2671.5|2677.3|2671.3|2
1636022270000|2021-11-04 10:37:50|2677.5|2671.5|2677.5|2671.5|2677.8|2671.8|2677.5|2671.5|3
1636022300000|2021-11-04 10:38:20|2677.8|2671.8|2677.8|2671.8|2678|2672|2677.8|2671.8|3
1636022310000|2021-11-04 10:38:30|2678|2672|2678|2672|2678|2672|2678|2672|1
1636022340000|2021-11-04 10:39:00|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1636022370000|2021-11-04 10:39:30|2678|2672|2678|2672|2678|2672|2678|2672|1
1636022380000|2021-11-04 10:39:40|2677.8|2671.8|2678|2672|2678|2672|2677.8|2671.8|2
1636022390000|2021-11-04 10:39:50|2677.8|2671.8|2677.5|2671.5|2678|2672|2677.5|2671.5|8
1636022400000|2021-11-04 10:40:00|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1636022450000|2021-11-04 10:40:50|2678|2672|2678|2672|2678|2672|2678|2672|1
1636022460000|2021-11-04 10:41:00|2677.8|2671.8|2678|2672|2678|2672|2677.8|2671.8|4
1636022480000|2021-11-04 10:41:20|2677.8|2671.8|2678|2672|2678|2672|2677.8|2671.8|2
1636022520000|2021-11-04 10:42:00|2677.8|2671.8|2678|2672|2678|2672|2677.8|2671.8|4
1636022570000|2021-11-04 10:42:50|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1636022590000|2021-11-04 10:43:10|2679|2673|2679|2673|2679|2673|2679|2673|1
1636022890000|2021-11-04 10:48:10|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|2
1636022910000|2021-11-04 10:48:30|2678.3|2672.3|2678|2672|2678.3|2672.3|2678|2672|2
1636022930000|2021-11-04 10:48:50|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1636022990000|2021-11-04 10:49:50|2678|2672|2678|2672|2678|2672|2678|2672|1
1636023040000|2021-11-04 10:50:40|2677.8|2671.8|2676.3|2670.3|2677.8|2671.8|2676.3|2670.3|4
1636023050000|2021-11-04 10:50:50|2676.5|2670.5|2677.8|2671.8|2677.8|2671.8|2676.5|2670.5|2
1636023060000|2021-11-04 10:51:00|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.3|2671.3|3
1636023070000|2021-11-04 10:51:10|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1636023180000|2021-11-04 10:53:00|2677|2671|2676.8|2670.8|2677|2671|2676.8|2670.8|2
1636023260000|2021-11-04 10:54:20|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1636023300000|2021-11-04 10:55:00|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.3|2670.3|3
1636023310000|2021-11-04 10:55:10|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1636023320000|2021-11-04 10:55:20|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1636023370000|2021-11-04 10:56:10|2676.3|2670.3|2675.5|2669.5|2676.3|2670.3|2675.5|2669.5|2
1636023380000|2021-11-04 10:56:20|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1636023430000|2021-11-04 10:57:10|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1636023440000|2021-11-04 10:57:20|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1636023450000|2021-11-04 10:57:30|2676|2670|2676|2670|2676|2670|2676|2670|1
1636023540000|2021-11-04 10:59:00|2676.3|2670.3|2676|2670|2676.3|2670.3|2676|2670|2
1636023560000|2021-11-04 10:59:20|2677|2671|2677.8|2671.8|2677.8|2671.8|2677|2671|3
1636023580000|2021-11-04 10:59:40|2678.3|2672.3|2677.8|2671.8|2678.3|2672.3|2677.8|2671.8|2
1636023590000|2021-11-04 10:59:50|2678|2672|2678.8|2672.8|2678.8|2672.8|2678|2672|2
1636023600000|2021-11-04 11:00:00|2678.5|2672.5|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|3
1636023640000|2021-11-04 11:00:40|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1636023650000|2021-11-04 11:00:50|2679|2673|2679|2673|2679|2673|2679|2673|1
1636023760000|2021-11-04 11:02:40|2678|2672|2677.5|2671.5|2678|2672|2677.5|2671.5|2
1636023780000|2021-11-04 11:03:00|2677.3|2671.3|2676.5|2670.5|2677.3|2671.3|2676.5|2670.5|3
1636023800000|2021-11-04 11:03:20|2676.8|2670.8|2675.5|2669.5|2676.8|2670.8|2675.5|2669.5|3
1636023820000|2021-11-04 11:03:40|2676|2670|2675.5|2669.5|2676|2670|2675.5|2669.5|2
1636023890000|2021-11-04 11:04:50|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1636023940000|2021-11-04 11:05:40|2676|2670|2676|2670|2676.3|2670.3|2676|2670|3
1636023960000|2021-11-04 11:06:00|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1636023980000|2021-11-04 11:06:20|2674|2668|2674|2668|2674|2668|2674|2668|1
1636024020000|2021-11-04 11:07:00|2674.3|2668.3|2674.5|2668.5|2674.5|2668.5|2674.3|2668.3|2
1636024070000|2021-11-04 11:07:50|2674.3|2668.3|2672.5|2666.5|2674.3|2668.3|2672.5|2666.5|4
1636024080000|2021-11-04 11:08:00|2672|2666|2671.3|2665.3|2672|2666|2671.3|2665.3|2
1636024110000|2021-11-04 11:08:30|2671|2665|2671.3|2665.3|2671.3|2665.3|2671|2665|2
1636024120000|2021-11-04 11:08:40|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|1
1636024130000|2021-11-04 11:08:50|2670.8|2664.8|2670.8|2664.8|2671|2665|2670.8|2664.8|3
1636024140000|2021-11-04 11:09:00|2671|2665|2671|2665|2671|2665|2671|2665|1
1636024150000|2021-11-04 11:09:10|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|1
1636024170000|2021-11-04 11:09:30|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|1
1636024190000|2021-11-04 11:09:50|2670.8|2664.8|2671|2665|2671|2665|2670.8|2664.8|2
1636024200000|2021-11-04 11:10:00|2671.3|2665.3|2672|2666|2672|2666|2671.3|2665.3|2
1636024210000|2021-11-04 11:10:10|2671.8|2665.8|2672|2666|2672|2666|2671.8|2665.8|2
1636024350000|2021-11-04 11:12:30|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1636024500000|2021-11-04 11:15:00|2672|2666|2672|2666|2672|2666|2672|2666|1
1636024610000|2021-11-04 11:16:50|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1636024750000|2021-11-04 11:19:10|2672|2666|2672|2666|2672|2666|2672|2666|1
1636024790000|2021-11-04 11:19:50|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1636024830000|2021-11-04 11:20:30|2672|2666|2672|2666|2672|2666|2672|2666|1
1636024950000|2021-11-04 11:22:30|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1636024980000|2021-11-04 11:23:00|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1636025000000|2021-11-04 11:23:20|2673|2667|2673.3|2667.3|2673.3|2667.3|2673|2667|4
1636025020000|2021-11-04 11:23:40|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1636025080000|2021-11-04 11:24:40|2673.3|2667.3|2673.5|2667.5|2673.5|2667.5|2673.3|2667.3|2
1636025090000|2021-11-04 11:24:50|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1636025160000|2021-11-04 11:26:00|2673|2667|2673|2667|2673|2667|2673|2667|1
1636025210000|2021-11-04 11:26:50|2673.3|2667.3|2673.5|2667.5|2673.5|2667.5|2673.3|2667.3|2
1636025220000|2021-11-04 11:27:00|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1636025230000|2021-11-04 11:27:10|2673|2667|2673.5|2667.5|2673.5|2667.5|2673|2667|3
1636025250000|2021-11-04 11:27:30|2673.3|2667.3|2673|2667|2673.3|2667.3|2673|2667|2
1636025260000|2021-11-04 11:27:40|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1636025270000|2021-11-04 11:27:50|2672.5|2666.5|2672|2666|2672.5|2666.5|2672|2666|2
1636025290000|2021-11-04 11:28:10|2671.8|2665.8|2671.5|2665.5|2671.8|2665.8|2671.5|2665.5|2
1636025300000|2021-11-04 11:28:20|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|1
1636025320000|2021-11-04 11:28:40|2672|2666|2671.5|2665.5|2672|2666|2671.5|2665.5|2
1636025330000|2021-11-04 11:28:50|2671.3|2665.3|2671.5|2665.5|2671.5|2665.5|2671.3|2665.3|2
1636025340000|2021-11-04 11:29:00|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|1
1636025360000|2021-11-04 11:29:20|2672|2666|2672.5|2666.5|2672.5|2666.5|2672|2666|2
1636025380000|2021-11-04 11:29:40|2672.8|2666.8|2672.5|2666.5|2673|2667|2672.5|2666.5|3
1636025440000|2021-11-04 11:30:40|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1636025470000|2021-11-04 11:31:10|2672|2666|2672.3|2666.3|2672.3|2666.3|2672|2666|2
1636025530000|2021-11-04 11:32:10|2672.5|2666.5|2673|2667|2673|2667|2672.5|2666.5|3
1636025540000|2021-11-04 11:32:20|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1636025550000|2021-11-04 11:32:30|2672.5|2666.5|2672.8|2666.8|2672.8|2666.8|2672.5|2666.5|2
1636025570000|2021-11-04 11:32:50|2673|2667|2674|2668|2674|2668|2673|2667|5
1636025630000|2021-11-04 11:33:50|2674.3|2668.3|2675.8|2669.8|2675.8|2669.8|2674|2668|5
1636025650000|2021-11-04 11:34:10|2676|2670|2675.8|2669.8|2676.3|2670.3|2675.8|2669.8|3
1636025660000|2021-11-04 11:34:20|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1636025670000|2021-11-04 11:34:30|2675.5|2669.5|2673.5|2667.5|2675.5|2669.5|2673.5|2667.5|3
1636025690000|2021-11-04 11:34:50|2673.8|2667.8|2674.5|2668.5|2674.5|2668.5|2673.8|2667.8|3
1636025710000|2021-11-04 11:35:10|2674.8|2668.8|2675|2669|2675|2669|2674.8|2668.8|2
1636025820000|2021-11-04 11:37:00|2674.8|2668.8|2672.5|2666.5|2674.8|2668.8|2672.5|2666.5|2
1636025840000|2021-11-04 11:37:20|2672.3|2666.3|2672|2666|2672.3|2666.3|2672|2666|2
1636025850000|2021-11-04 11:37:30|2671.8|2665.8|2672.8|2666.8|2672.8|2666.8|2671.8|2665.8|3
1636025870000|2021-11-04 11:37:50|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1636025890000|2021-11-04 11:38:10|2672|2666|2671.5|2665.5|2672|2666|2671.5|2665.5|3
1636025900000|2021-11-04 11:38:20|2671.8|2665.8|2672|2666|2672|2666|2671.8|2665.8|4
1636025920000|2021-11-04 11:38:40|2672.3|2666.3|2672.5|2666.5|2672.5|2666.5|2672.3|2666.3|2
1636026030000|2021-11-04 11:40:30|2672.3|2666.3|2672|2666|2672.3|2666.3|2672|2666|2
1636026040000|2021-11-04 11:40:40|2671.8|2665.8|2672.3|2666.3|2672.3|2666.3|2671.8|2665.8|4
1636026050000|2021-11-04 11:40:50|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1636026060000|2021-11-04 11:41:00|2672.8|2666.8|2672.5|2666.5|2672.8|2666.8|2672.5|2666.5|2
1636026070000|2021-11-04 11:41:10|2672.3|2666.3|2672|2666|2672.3|2666.3|2672|2666|2
1636026080000|2021-11-04 11:41:20|2672.3|2666.3|2672.5|2666.5|2672.5|2666.5|2672.3|2666.3|2
1636026090000|2021-11-04 11:41:30|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1636026110000|2021-11-04 11:41:50|2673|2667|2672.8|2666.8|2673|2667|2672.8|2666.8|2
1636026150000|2021-11-04 11:42:30|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1636026190000|2021-11-04 11:43:10|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1636026220000|2021-11-04 11:43:40|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1636026230000|2021-11-04 11:43:50|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1636026240000|2021-11-04 11:44:00|2672.8|2666.8|2672.8|2666.8|2673|2667|2672.8|2666.8|3
1636026250000|2021-11-04 11:44:10|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1636026280000|2021-11-04 11:44:40|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1636026300000|2021-11-04 11:45:00|2673|2667|2672.8|2666.8|2673|2667|2672.8|2666.8|2
1636026310000|2021-11-04 11:45:10|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1636026360000|2021-11-04 11:46:00|2672.3|2666.3|2671.5|2665.5|2672.3|2666.3|2671.5|2665.5|2
1636026390000|2021-11-04 11:46:30|2671.8|2665.8|2672|2666|2672|2666|2671.8|2665.8|2
1636026400000|2021-11-04 11:46:40|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1636026410000|2021-11-04 11:46:50|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1636026430000|2021-11-04 11:47:10|2672.8|2666.8|2673.3|2667.3|2673.3|2667.3|2672.8|2666.8|2
1636026550000|2021-11-04 11:49:10|2673|2667|2673.3|2667.3|2673.3|2667.3|2673|2667|2
1636026570000|2021-11-04 11:49:30|2673.8|2667.8|2673.3|2667.3|2673.8|2667.8|2673|2667|5
1636026580000|2021-11-04 11:49:40|2673.8|2667.8|2672.8|2666.8|2673.8|2667.8|2672.8|2666.8|3
1636026590000|2021-11-04 11:49:50|2673.5|2667.5|2672.5|2666.5|2673.5|2667.5|2672.5|2666.5|3
1636026600000|2021-11-04 11:50:00|2673|2667|2672.5|2666.5|2673|2667|2672.5|2666.5|2
1636026610000|2021-11-04 11:50:10|2673.3|2667.3|2672.8|2666.8|2673.3|2667.3|2672.3|2666.3|4
1636026630000|2021-11-04 11:50:30|2673.3|2667.3|2673.5|2667.5|2673.5|2667.5|2673.3|2667.3|2
1636026650000|2021-11-04 11:50:50|2673.3|2667.3|2672.8|2666.8|2673.3|2667.3|2672.8|2666.8|2
1636026710000|2021-11-04 11:51:50|2673.3|2667.3|2673.5|2667.5|2673.5|2667.5|2673.3|2667.3|2
1636026760000|2021-11-04 11:52:40|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1636026830000|2021-11-04 11:53:50|2674|2668|2674|2668|2674|2668|2674|2668|1
1636026870000|2021-11-04 11:54:30|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1636026900000|2021-11-04 11:55:00|2673.5|2667.5|2674.3|2668.3|2674.3|2668.3|2673.5|2667.5|2
1636026910000|2021-11-04 11:55:10|2674.5|2668.5|2674.5|2668.5|2675|2669|2674.5|2668.5|4
1636026920000|2021-11-04 11:55:20|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1636026950000|2021-11-04 11:55:50|2675|2669|2675|2669|2675.3|2669.3|2675|2669|3
1636026980000|2021-11-04 11:56:20|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1636026990000|2021-11-04 11:56:30|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1636027000000|2021-11-04 11:56:40|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1636027030000|2021-11-04 11:57:10|2676|2670|2675.5|2669.5|2676|2670|2675.3|2669.3|3
1636027040000|2021-11-04 11:57:20|2675.3|2669.3|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|3
1636027080000|2021-11-04 11:58:00|2675|2669|2675|2669|2675|2669|2675|2669|1
1636027100000|2021-11-04 11:58:20|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1636027130000|2021-11-04 11:58:50|2675.3|2669.3|2674.5|2668.5|2675.3|2669.3|2674.5|2668.5|6
1636027170000|2021-11-04 11:59:30|2674.3|2668.3|2674.8|2668.8|2674.8|2668.8|2674.3|2668.3|3
1636027200000|2021-11-04 12:00:00|2674.5|2668.5|2674|2668|2674.5|2668.5|2673.8|2667.8|5
1636027210000|2021-11-04 12:00:10|2672.5|2666.5|2673.3|2667.3|2673.3|2667.3|2672.5|2666.5|3
1636027220000|2021-11-04 12:00:20|2673|2667|2673|2667|2673|2667|2673|2667|1
1636027230000|2021-11-04 12:00:30|2672.8|2666.8|2672.3|2666.3|2672.8|2666.8|2672.3|2666.3|2
1636027240000|2021-11-04 12:00:40|2672.8|2666.8|2672.3|2666.3|2672.8|2666.8|2672.3|2666.3|2
1636027250000|2021-11-04 12:00:50|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1636027260000|2021-11-04 12:01:00|2672.8|2666.8|2673.5|2667.5|2673.8|2667.8|2672.8|2666.8|3
1636027270000|2021-11-04 12:01:10|2673.3|2667.3|2672.8|2666.8|2673.3|2667.3|2672.8|2666.8|3
1636027300000|2021-11-04 12:01:40|2673|2667|2673|2667|2673|2667|2673|2667|1
1636027310000|2021-11-04 12:01:50|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.5|2666.5|3
1636027320000|2021-11-04 12:02:00|2673|2667|2673|2667|2673|2667|2673|2667|1
1636027330000|2021-11-04 12:02:10|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1636027340000|2021-11-04 12:02:20|2672.5|2666.5|2672.3|2666.3|2672.5|2666.5|2672.3|2666.3|2
1636027370000|2021-11-04 12:02:50|2672|2666|2672|2666|2672|2666|2672|2666|1
1636027380000|2021-11-04 12:03:00|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|1
1636027390000|2021-11-04 12:03:10|2671.5|2665.5|2670.4|2664.4|2671.5|2665.5|2670.1|2664.1|3
1636027400000|2021-11-04 12:03:20|2670.5|2664.5|2671.5|2665.5|2671.5|2665.5|2670.5|2664.5|4
1636027410000|2021-11-04 12:03:30|2670.5|2664.5|2670.3|2664.3|2670.5|2664.5|2670|2664|4
1636027420000|2021-11-04 12:03:40|2670|2664|2670.8|2664.8|2670.8|2664.8|2670|2664|3
1636027430000|2021-11-04 12:03:50|2670.5|2664.5|2670.8|2664.8|2670.8|2664.8|2670.5|2664.5|2
1636027450000|2021-11-04 12:04:10|2670.5|2664.5|2670.3|2664.3|2670.5|2664.5|2670.3|2664.3|2
1636027460000|2021-11-04 12:04:20|2670|2664|2670|2664|2670|2664|2670|2664|1
1636027500000|2021-11-04 12:05:00|2670.3|2664.3|2670|2664|2670.3|2664.3|2670|2664|2
1636027510000|2021-11-04 12:05:10|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1636027520000|2021-11-04 12:05:20|2670|2664|2670|2664|2670|2664|2670|2664|1
1636027560000|2021-11-04 12:06:00|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|1
1636027570000|2021-11-04 12:06:10|2670|2664|2670|2664|2670|2664|2670|2664|1
1636027590000|2021-11-04 12:06:30|2669.8|2663.8|2670.8|2664.8|2670.8|2664.8|2669.8|2663.8|3
1636027600000|2021-11-04 12:06:40|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|1
1636027610000|2021-11-04 12:06:50|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|1
1636027620000|2021-11-04 12:07:00|2670.5|2664.5|2670|2664|2670.5|2664.5|2670|2664|4
1636027630000|2021-11-04 12:07:10|2670.3|2664.3|2670|2664|2670.3|2664.3|2670|2664|2
1636027640000|2021-11-04 12:07:20|2670.3|2664.3|2670|2664|2670.3|2664.3|2670|2664|2
1636027670000|2021-11-04 12:07:50|2670.3|2664.3|2671.5|2665.5|2671.5|2665.5|2670.3|2664.3|3
1636027690000|2021-11-04 12:08:10|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1636027720000|2021-11-04 12:08:40|2671|2665|2670.3|2664.3|2671|2665|2670.3|2664.3|4
1636027760000|2021-11-04 12:09:20|2670|2664|2668.8|2662.8|2670|2664|2668.8|2662.8|5
1636027770000|2021-11-04 12:09:30|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|1
1636027810000|2021-11-04 12:10:10|2668.3|2662.3|2667.8|2661.8|2668.3|2662.3|2667.8|2661.8|2
1636027820000|2021-11-04 12:10:20|2667.5|2661.5|2667.8|2661.8|2667.8|2661.8|2667.5|2661.5|2
1636027830000|2021-11-04 12:10:30|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1636027840000|2021-11-04 12:10:40|2667.8|2661.8|2668|2662|2668|2662|2667.8|2661.8|2
1636027890000|2021-11-04 12:11:30|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1636027960000|2021-11-04 12:12:40|2667.3|2661.3|2667.3|2661.3|2667.5|2661.5|2667|2661|4
1636027970000|2021-11-04 12:12:50|2667|2661|2667.3|2661.3|2667.5|2661.5|2667|2661|5
1636027980000|2021-11-04 12:13:00|2667|2661|2665.8|2659.8|2667|2661|2665.8|2659.8|2
1636028010000|2021-11-04 12:13:30|2665.5|2659.5|2664.3|2658.3|2665.8|2659.8|2664.3|2658.3|5
1636028020000|2021-11-04 12:13:40|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1636028030000|2021-11-04 12:13:50|2664.8|2658.8|2664.5|2658.5|2664.8|2658.8|2664.5|2658.5|4
1636028040000|2021-11-04 12:14:00|2664.3|2658.3|2664.8|2658.8|2664.8|2658.8|2664.3|2658.3|3
1636028060000|2021-11-04 12:14:20|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1636028100000|2021-11-04 12:15:00|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1636028110000|2021-11-04 12:15:10|2664.5|2658.5|2664.8|2658.8|2664.8|2658.8|2664.5|2658.5|2
1636028120000|2021-11-04 12:15:20|2665|2659|2665|2659|2665|2659|2665|2659|1
1636028130000|2021-11-04 12:15:30|2665.3|2659.3|2665.3|2659.3|2665.5|2659.5|2665.3|2659.3|3
1636028140000|2021-11-04 12:15:40|2665|2659|2664.8|2658.8|2665|2659|2664.8|2658.8|2
1636028150000|2021-11-04 12:15:50|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|2
1636028180000|2021-11-04 12:16:20|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1636028190000|2021-11-04 12:16:30|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1636028240000|2021-11-04 12:17:20|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|2
1636028250000|2021-11-04 12:17:30|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1636028260000|2021-11-04 12:17:40|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1636028270000|2021-11-04 12:17:50|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1636028310000|2021-11-04 12:18:30|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1636028340000|2021-11-04 12:19:00|2664.5|2658.5|2664.8|2658.8|2664.8|2658.8|2664.5|2658.5|2
1636028360000|2021-11-04 12:19:20|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1636028370000|2021-11-04 12:19:30|2665.5|2659.5|2665.8|2659.8|2665.8|2659.8|2665.5|2659.5|2
1636028380000|2021-11-04 12:19:40|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1636028390000|2021-11-04 12:19:50|2665.3|2659.3|2664.5|2658.5|2665.3|2659.3|2664.5|2658.5|4
1636028430000|2021-11-04 12:20:30|2664.3|2658.3|2665.5|2659.5|2665.8|2659.8|2664.3|2658.3|4
1636028450000|2021-11-04 12:20:50|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1636028460000|2021-11-04 12:21:00|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1636028490000|2021-11-04 12:21:30|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2666.5|2660.5|4
1636028520000|2021-11-04 12:22:00|2666.3|2660.3|2665.8|2659.8|2666.3|2660.3|2665.8|2659.8|3
1636028530000|2021-11-04 12:22:10|2666|2660|2666.5|2660.5|2666.5|2660.5|2666|2660|2
1636028560000|2021-11-04 12:22:40|2666.8|2660.8|2668.3|2662.3|2668.3|2662.3|2666.8|2660.8|2
1636028570000|2021-11-04 12:22:50|2668.5|2662.5|2668.8|2662.8|2668.8|2662.8|2668.5|2662.5|2
1636028590000|2021-11-04 12:23:10|2668.5|2662.5|2667|2661|2668.5|2662.5|2667|2661|5
1636028600000|2021-11-04 12:23:20|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1636028610000|2021-11-04 12:23:30|2667|2661|2666.5|2660.5|2667|2661|2666.5|2660.5|2
1636028630000|2021-11-04 12:23:50|2666.8|2660.8|2667.3|2661.3|2667.5|2661.5|2666.8|2660.8|3
1636028640000|2021-11-04 12:24:00|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1636028650000|2021-11-04 12:24:10|2667.3|2661.3|2667|2661|2667.3|2661.3|2667|2661|2
1636028660000|2021-11-04 12:24:20|2666.8|2660.8|2666.3|2660.3|2666.8|2660.8|2665.8|2659.8|5
1636028680000|2021-11-04 12:24:40|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1636028700000|2021-11-04 12:25:00|2666.3|2660.3|2666|2660|2666.3|2660.3|2666|2660|2
1636028730000|2021-11-04 12:25:30|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|1
1636028740000|2021-11-04 12:25:40|2666|2660|2666.3|2660.3|2666.3|2660.3|2666|2660|2
1636028770000|2021-11-04 12:26:10|2666.8|2660.8|2666.3|2660.3|2667|2661|2666|2660|4
1636028790000|2021-11-04 12:26:30|2666|2660|2665.8|2659.8|2666|2660|2665.8|2659.8|2
1636028800000|2021-11-04 12:26:40|2665.3|2659.3|2665|2659|2665.3|2659.3|2665|2659|2
1636028810000|2021-11-04 12:26:50|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1636028860000|2021-11-04 12:27:40|2665|2659|2665|2659|2665|2659|2665|2659|1
1636028870000|2021-11-04 12:27:50|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1636028890000|2021-11-04 12:28:10|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1636028930000|2021-11-04 12:28:50|2665|2659|2665|2659|2665.3|2659.3|2665|2659|3
1636028940000|2021-11-04 12:29:00|2664.8|2658.8|2664.5|2658.5|2664.8|2658.8|2664.5|2658.5|2
1636028990000|2021-11-04 12:29:50|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1636029010000|2021-11-04 12:30:10|2664.5|2658.5|2665.5|2659.5|2665.5|2659.5|2664.5|2658.5|3
1636029040000|2021-11-04 12:30:40|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|1
1636029080000|2021-11-04 12:31:20|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.3|2659.3|3
1636029110000|2021-11-04 12:31:50|2665.8|2659.8|2665.5|2659.5|2665.8|2659.8|2665.5|2659.5|2
1636029130000|2021-11-04 12:32:10|2665|2659|2665|2659|2665|2659|2665|2659|1
1636029140000|2021-11-04 12:32:20|2664.8|2658.8|2664|2658|2664.8|2658.8|2664|2658|3
1636029150000|2021-11-04 12:32:30|2663.8|2657.8|2664|2658|2664|2658|2663.8|2657.8|2
1636029160000|2021-11-04 12:32:40|2663.8|2657.8|2660.6|2654.6|2663.8|2657.8|2660.6|2654.6|4
1636029170000|2021-11-04 12:32:50|2660.8|2654.8|2660.3|2654.3|2660.8|2654.8|2660.3|2654.3|3
1636029180000|2021-11-04 12:33:00|2660|2654|2660|2654|2660|2654|2660|2654|1
1636029190000|2021-11-04 12:33:10|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|3
1636029200000|2021-11-04 12:33:20|2660|2654|2660|2654|2660|2654|2660|2654|1
1636029220000|2021-11-04 12:33:40|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|3
1636029230000|2021-11-04 12:33:50|2660|2654|2660|2654|2660|2654|2660|2654|1
1636029240000|2021-11-04 12:34:00|2660.3|2654.3|2659.8|2653.8|2660.5|2654.5|2659.8|2653.8|5
1636029290000|2021-11-04 12:34:50|2659.5|2653.5|2660.3|2654.3|2660.3|2654.3|2659.5|2653.5|3
1636029330000|2021-11-04 12:35:30|2660|2654|2660|2654|2660|2654|2660|2654|1
1636029350000|2021-11-04 12:35:50|2659.8|2653.8|2659.3|2653.3|2659.8|2653.8|2659.3|2653.3|3
1636029360000|2021-11-04 12:36:00|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1636029370000|2021-11-04 12:36:10|2659.8|2653.8|2659.8|2653.8|2660|2654|2659.8|2653.8|3
1636029380000|2021-11-04 12:36:20|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1636029410000|2021-11-04 12:36:50|2659.8|2653.8|2659|2653|2659.8|2653.8|2659|2653|3
1636029420000|2021-11-04 12:37:00|2658.3|2652.3|2658.8|2652.8|2658.8|2652.8|2658.3|2652.3|3
1636029470000|2021-11-04 12:37:50|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1636029480000|2021-11-04 12:38:00|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1636029490000|2021-11-04 12:38:10|2659.5|2653.5|2660|2654|2660|2654|2659.5|2653.5|2
1636029500000|2021-11-04 12:38:20|2659.5|2653.5|2660|2654|2660|2654|2659.5|2653.5|2
1636029520000|2021-11-04 12:38:40|2659.5|2653.5|2660|2654|2660|2654|2659.5|2653.5|2
1636029540000|2021-11-04 12:39:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1636029580000|2021-11-04 12:39:40|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1636029600000|2021-11-04 12:40:00|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1636029610000|2021-11-04 12:40:10|2661|2655|2661|2655|2661.3|2655.3|2661|2655|3
1636029620000|2021-11-04 12:40:20|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1636029640000|2021-11-04 12:40:40|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1636029650000|2021-11-04 12:40:50|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1636029660000|2021-11-04 12:41:00|2662|2656|2661.8|2655.8|2662.3|2656.3|2661.8|2655.8|4
1636029680000|2021-11-04 12:41:20|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1636029700000|2021-11-04 12:41:40|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1636029710000|2021-11-04 12:41:50|2662|2656|2662|2656|2662|2656|2661.8|2655.8|3
1636029720000|2021-11-04 12:42:00|2661.3|2655.3|2661.5|2655.5|2662|2656|2661.3|2655.3|5
1636029740000|2021-11-04 12:42:20|2662|2656|2661.5|2655.5|2662|2656|2661.5|2655.5|2
1636029750000|2021-11-04 12:42:30|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1636029760000|2021-11-04 12:42:40|2662|2656|2662.3|2656.3|2662.5|2656.5|2662|2656|4
1636029770000|2021-11-04 12:42:50|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1636029780000|2021-11-04 12:43:00|2662|2656|2662.5|2656.5|2662.5|2656.5|2662|2656|2
1636029810000|2021-11-04 12:43:30|2662.8|2656.8|2663|2657|2663|2657|2662.8|2656.8|4
1636029820000|2021-11-04 12:43:40|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663|2657|3
1636029830000|2021-11-04 12:43:50|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1636029900000|2021-11-04 12:45:00|2663.8|2657.8|2663.5|2657.5|2664|2658|2663.5|2657.5|4
1636029910000|2021-11-04 12:45:10|2663|2657|2663|2657|2663|2657|2662.8|2656.8|3
1636029920000|2021-11-04 12:45:20|2663.3|2657.3|2663.8|2657.8|2663.8|2657.8|2663.3|2657.3|2
1636029930000|2021-11-04 12:45:30|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1636029950000|2021-11-04 12:45:50|2664.8|2658.8|2664.3|2658.3|2664.8|2658.8|2664|2658|4
1636029960000|2021-11-04 12:46:00|2664|2658|2664|2658|2664|2658|2664|2658|1
1636029980000|2021-11-04 12:46:20|2663.8|2657.8|2664|2658|2664.3|2658.3|2663.8|2657.8|4
1636030020000|2021-11-04 12:47:00|2664.3|2658.3|2664|2658|2664.3|2658.3|2664|2658|2
1636030030000|2021-11-04 12:47:10|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1636030050000|2021-11-04 12:47:30|2664|2658|2664|2658|2664|2658|2664|2658|1
1636030060000|2021-11-04 12:47:40|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1636030080000|2021-11-04 12:48:00|2664|2658|2662|2656|2664|2658|2662|2656|2
1636030090000|2021-11-04 12:48:10|2661.5|2655.5|2662.8|2656.8|2662.8|2656.8|2661|2655|4
1636030100000|2021-11-04 12:48:20|2663|2657|2663.3|2657.3|2663.3|2657.3|2662.8|2656.8|5
1636030110000|2021-11-04 12:48:30|2663.5|2657.5|2663.8|2657.8|2664|2658|2663.5|2657.5|4
1636030120000|2021-11-04 12:48:40|2664|2658|2663.5|2657.5|2664.5|2658.5|2663.5|2657.5|4
1636030140000|2021-11-04 12:49:00|2663|2657|2663.5|2657.5|2663.5|2657.5|2663|2657|2
1636030160000|2021-11-04 12:49:20|2663.8|2657.8|2661|2655|2663.8|2657.8|2661|2655|4
1636030170000|2021-11-04 12:49:30|2660.8|2654.8|2660.3|2654.3|2661|2655|2660.3|2654.3|4
1636030180000|2021-11-04 12:49:40|2660|2654|2660.5|2654.5|2660.5|2654.5|2660|2654|2
1636030190000|2021-11-04 12:49:50|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1636030200000|2021-11-04 12:50:00|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1636030210000|2021-11-04 12:50:10|2660.5|2654.5|2661.3|2655.3|2661.3|2655.3|2660.5|2654.5|6
1636030220000|2021-11-04 12:50:20|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|3
1636030230000|2021-11-04 12:50:30|2661.3|2655.3|2660.5|2654.5|2661.3|2655.3|2660.5|2654.5|3
1636030240000|2021-11-04 12:50:40|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1636030260000|2021-11-04 12:51:00|2660.3|2654.3|2659.5|2653.5|2660.3|2654.3|2659.5|2653.5|3
1636030290000|2021-11-04 12:51:30|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1636030310000|2021-11-04 12:51:50|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1636030320000|2021-11-04 12:52:00|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1636030350000|2021-11-04 12:52:30|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1636030440000|2021-11-04 12:54:00|2659|2653|2659.3|2653.3|2659.3|2653.3|2659|2653|2
1636030460000|2021-11-04 12:54:20|2659|2653|2660.5|2654.5|2660.5|2654.5|2659|2653|2
1636030470000|2021-11-04 12:54:30|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1636030480000|2021-11-04 12:54:40|2661|2655|2661|2655|2661|2655|2661|2655|1
1636030490000|2021-11-04 12:54:50|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1636030520000|2021-11-04 12:55:20|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1636030530000|2021-11-04 12:55:30|2661.8|2655.8|2663|2657|2663|2657|2661.8|2655.8|3
1636030540000|2021-11-04 12:55:40|2662.8|2656.8|2661.3|2655.3|2662.8|2656.8|2661.3|2655.3|4
1636030550000|2021-11-04 12:55:50|2661.5|2655.5|2661.8|2655.8|2661.8|2655.8|2661.5|2655.5|2
1636030560000|2021-11-04 12:56:00|2661.5|2655.5|2660.3|2654.3|2661.5|2655.5|2660|2654|4
1636030570000|2021-11-04 12:56:10|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1636030580000|2021-11-04 12:56:20|2660.8|2654.8|2661.5|2655.5|2662|2656|2660.8|2654.8|5
1636030590000|2021-11-04 12:56:30|2661|2655|2661.3|2655.3|2661.3|2655.3|2661|2655|2
1636030600000|2021-11-04 12:56:40|2661.5|2655.5|2662.5|2656.5|2662.5|2656.5|2661.5|2655.5|3
1636030640000|2021-11-04 12:57:20|2663.3|2657.3|2664|2658|2664|2658|2663.3|2657.3|3
1636030650000|2021-11-04 12:57:30|2664.3|2658.3|2665|2659|2665.3|2659.3|2664.3|2658.3|4
1636030670000|2021-11-04 12:57:50|2664.8|2658.8|2663.8|2657.8|2664.8|2658.8|2663.8|2657.8|3
1636030680000|2021-11-04 12:58:00|2663|2657|2663|2657|2663|2657|2663|2657|1
1636030690000|2021-11-04 12:58:10|2662.5|2656.5|2662|2656|2662.5|2656.5|2662|2656|2
1636030700000|2021-11-04 12:58:20|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1636030710000|2021-11-04 12:58:30|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1636030720000|2021-11-04 12:58:40|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1636030730000|2021-11-04 12:58:50|2660.5|2654.5|2661.3|2655.3|2662|2656|2660.5|2654.5|5
1636030740000|2021-11-04 12:59:00|2661.5|2655.5|2662|2656|2662.3|2656.3|2661.5|2655.5|6
1636030750000|2021-11-04 12:59:10|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1636030760000|2021-11-04 12:59:20|2662.5|2656.5|2662.5|2656.5|2663|2657|2662.5|2656.5|5
1636030770000|2021-11-04 12:59:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1636030780000|2021-11-04 12:59:40|2662|2656|2661.5|2655.5|2662|2656|2661|2655|4
1636030790000|2021-11-04 12:59:50|2661.8|2655.8|2663.5|2657.5|2663.5|2657.5|2661|2655|7
1636030800000|2021-11-04 13:00:00|2663.3|2657.3|2663.5|2657.5|2663.8|2657.8|2663|2657|6
1636030810000|2021-11-04 13:00:10|2663.8|2657.8|2662.8|2656.8|2663.8|2657.8|2661.3|2655.3|11
1636030820000|2021-11-04 13:00:20|2662.5|2656.5|2662.3|2656.3|2662.8|2656.8|2661|2655|14
1636030830000|2021-11-04 13:00:30|2662|2656|2664|2658|2664|2658|2661.5|2655.5|14
1636030840000|2021-11-04 13:00:40|2664.8|2658.8|2665.3|2659.3|2665.8|2659.8|2664.5|2658.5|6
1636030850000|2021-11-04 13:00:50|2664.8|2658.8|2664.8|2658.8|2665.3|2659.3|2664.5|2658.5|6
1636030860000|2021-11-04 13:01:00|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664|2658|6
1636030870000|2021-11-04 13:01:10|2664.3|2658.3|2664.5|2658.5|2664.8|2658.8|2664|2658|6
1636030880000|2021-11-04 13:01:20|2664.3|2658.3|2663.5|2657.5|2664.5|2658.5|2662.8|2656.8|7
1636030890000|2021-11-04 13:01:30|2663.8|2657.8|2663.5|2657.5|2663.8|2657.8|2663|2657|4
1636030900000|2021-11-04 13:01:40|2663.8|2657.8|2663.5|2657.5|2664.3|2658.3|2663.5|2657.5|4
1636030910000|2021-11-04 13:01:50|2663.3|2657.3|2661|2655|2663.3|2657.3|2660.8|2654.8|8
1636030920000|2021-11-04 13:02:00|2660.8|2654.8|2662.8|2656.8|2662.8|2656.8|2660.8|2654.8|5
1636030930000|2021-11-04 13:02:10|2663|2657|2663|2657|2663.3|2657.3|2662.8|2656.8|5
1636030940000|2021-11-04 13:02:20|2663.3|2657.3|2664.3|2658.3|2664.8|2658.8|2663.3|2657.3|9
1636030950000|2021-11-04 13:02:30|2664|2658|2664.3|2658.3|2664.5|2658.5|2663.5|2657.5|8
1636030960000|2021-11-04 13:02:40|2664|2658|2664|2658|2664|2658|2664|2658|1
1636030970000|2021-11-04 13:02:50|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1636030980000|2021-11-04 13:03:00|2663.5|2657.5|2662.5|2656.5|2663.5|2657.5|2662.5|2656.5|3
1636031000000|2021-11-04 13:03:20|2662.3|2656.3|2661.5|2655.5|2662.3|2656.3|2661.5|2655.5|4
1636031010000|2021-11-04 13:03:30|2661.3|2655.3|2658.8|2652.8|2661.3|2655.3|2658.3|2652.3|10
1636031020000|2021-11-04 13:03:40|2659|2653|2658.5|2652.5|2659|2653|2658.5|2652.5|5
1636031030000|2021-11-04 13:03:50|2658.8|2652.8|2658.5|2652.5|2660.3|2654.3|2658.5|2652.5|9
1636031040000|2021-11-04 13:04:00|2658.8|2652.8|2659.5|2653.5|2659.5|2653.5|2658.3|2652.3|6
1636031050000|2021-11-04 13:04:10|2659.3|2653.3|2658.3|2652.3|2659.3|2653.3|2658.3|2652.3|3
1636031060000|2021-11-04 13:04:20|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|4
1636031070000|2021-11-04 13:04:30|2658|2652|2658|2652|2658.3|2652.3|2658|2652|3
1636031080000|2021-11-04 13:04:40|2657.8|2651.8|2657.3|2651.3|2658|2652|2657.3|2651.3|9
1636031090000|2021-11-04 13:04:50|2658|2652|2656.3|2650.3|2658|2652|2656.3|2650.3|8
1636031100000|2021-11-04 13:05:00|2656|2650|2653.5|2647.5|2656.5|2650.5|2653.5|2647.5|18
1636031110000|2021-11-04 13:05:10|2653.3|2647.3|2651.8|2645.8|2654|2648|2651.3|2645.3|15
1636031120000|2021-11-04 13:05:20|2652|2646|2652|2646|2652.8|2646.8|2651.3|2645.3|12
1636031130000|2021-11-04 13:05:30|2652.3|2646.3|2651.5|2645.5|2652.5|2646.5|2651|2645|9
1636031140000|2021-11-04 13:05:40|2651.8|2645.8|2652|2646|2652.3|2646.3|2651.5|2645.5|10
1636031150000|2021-11-04 13:05:50|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1636031160000|2021-11-04 13:06:00|2652|2646|2652|2646|2652.3|2646.3|2651.5|2645.5|7
1636031170000|2021-11-04 13:06:10|2651.8|2645.8|2647.8|2641.8|2651.8|2645.8|2647.8|2641.8|11
1636031180000|2021-11-04 13:06:20|2648|2642|2647.5|2641.5|2648.3|2642.3|2647.3|2641.3|8
1636031190000|2021-11-04 13:06:30|2646.5|2640.5|2646.8|2640.8|2648.5|2642.5|2646.5|2640.5|16
1636031200000|2021-11-04 13:06:40|2646.5|2640.5|2650.3|2644.3|2650.3|2644.3|2646.5|2640.5|11
1636031210000|2021-11-04 13:06:50|2650|2644|2650.3|2644.3|2650.5|2644.5|2649.8|2643.8|6
1636031220000|2021-11-04 13:07:00|2650|2644|2649.3|2643.3|2650|2644|2648.3|2642.3|11
1636031230000|2021-11-04 13:07:10|2649|2643|2649.5|2643.5|2649.8|2643.8|2649|2643|9
1636031240000|2021-11-04 13:07:20|2649.3|2643.3|2648.5|2642.5|2649.5|2643.5|2648.5|2642.5|7
1636031250000|2021-11-04 13:07:30|2649.5|2643.5|2650.3|2644.3|2650.3|2644.3|2649.5|2643.5|4
1636031260000|2021-11-04 13:07:40|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650|2644|6
1636031270000|2021-11-04 13:07:50|2650|2644|2650|2644|2650|2644|2650|2644|1
1636031280000|2021-11-04 13:08:00|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1636031290000|2021-11-04 13:08:10|2650|2644|2650|2644|2650|2644|2650|2644|1
1636031300000|2021-11-04 13:08:20|2649.5|2643.5|2648.8|2642.8|2649.5|2643.5|2648.3|2642.3|5
1636031310000|2021-11-04 13:08:30|2649|2643|2649|2643|2649|2643|2649|2643|1
1636031320000|2021-11-04 13:08:40|2648.8|2642.8|2648.8|2642.8|2649.3|2643.3|2648.8|2642.8|7
1636031330000|2021-11-04 13:08:50|2648.5|2642.5|2647|2641|2648.5|2642.5|2647|2641|5
1636031340000|2021-11-04 13:09:00|2646.8|2640.8|2645.8|2639.8|2646.8|2640.8|2645.3|2639.3|12
1636031350000|2021-11-04 13:09:10|2645.5|2639.5|2643|2637|2645.8|2639.8|2643|2637|12
1636031360000|2021-11-04 13:09:20|2642.8|2636.8|2641|2635|2642.8|2636.8|2640.5|2634.5|13
1636031370000|2021-11-04 13:09:30|2640|2634|2642|2636|2642|2636|2640|2634|9
1636031380000|2021-11-04 13:09:40|2641.8|2635.8|2639.3|2633.3|2641.8|2635.8|2639.3|2633.3|5
1636031390000|2021-11-04 13:09:50|2639|2633|2639.8|2633.8|2639.8|2633.8|2638.8|2632.8|7
1636031400000|2021-11-04 13:10:00|2639.5|2633.5|2640.3|2634.3|2643.8|2637.8|2639.5|2633.5|24
1636031410000|2021-11-04 13:10:10|2640.8|2634.8|2640.8|2634.8|2642.8|2636.8|2640.5|2634.5|14
1636031420000|2021-11-04 13:10:20|2641|2635|2642.3|2636.3|2642.8|2636.8|2641|2635|10
1636031430000|2021-11-04 13:10:30|2642|2636|2640.8|2634.8|2642|2636|2640.8|2634.8|3
1636031440000|2021-11-04 13:10:40|2640.5|2634.5|2639.5|2633.5|2640.5|2634.5|2639|2633|14
1636031450000|2021-11-04 13:10:50|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2638.8|2632.8|8
1636031460000|2021-11-04 13:11:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|5
1636031470000|2021-11-04 13:11:10|2641|2635|2640.5|2634.5|2641.5|2635.5|2640.5|2634.5|6
1636031480000|2021-11-04 13:11:20|2640.3|2634.3|2639.3|2633.3|2640.3|2634.3|2639.3|2633.3|9
1636031490000|2021-11-04 13:11:30|2639.5|2633.5|2639.8|2633.8|2640.5|2634.5|2639.3|2633.3|14
1636031500000|2021-11-04 13:11:40|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|6
1636031510000|2021-11-04 13:11:50|2639.5|2633.5|2641.5|2635.5|2642|2636|2639.3|2633.3|13
1636031520000|2021-11-04 13:12:00|2641.3|2635.3|2643|2637|2644|2638|2641.3|2635.3|7
1636031530000|2021-11-04 13:12:10|2642.8|2636.8|2641.3|2635.3|2642.8|2636.8|2641.3|2635.3|7
1636031540000|2021-11-04 13:12:20|2641|2635|2640.3|2634.3|2641|2635|2640|2634|9
1636031550000|2021-11-04 13:12:30|2640|2634|2641.3|2635.3|2641.3|2635.3|2639.8|2633.8|8
1636031560000|2021-11-04 13:12:40|2641|2635|2640.3|2634.3|2641|2635|2640.3|2634.3|4
1636031570000|2021-11-04 13:12:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1636031580000|2021-11-04 13:13:00|2640.8|2634.8|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|3
1636031590000|2021-11-04 13:13:10|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641|2635|3
1636031600000|2021-11-04 13:13:20|2641|2635|2641|2635|2641|2635|2640.8|2634.8|5
1636031610000|2021-11-04 13:13:30|2641.3|2635.3|2642.5|2636.5|2643|2637|2641.3|2635.3|6
1636031620000|2021-11-04 13:13:40|2642.3|2636.3|2639.3|2633.3|2642.3|2636.3|2639.3|2633.3|9
1636031630000|2021-11-04 13:13:50|2639.5|2633.5|2641.5|2635.5|2641.5|2635.5|2639.5|2633.5|3
1636031640000|2021-11-04 13:14:00|2641.3|2635.3|2641|2635|2641.5|2635.5|2641|2635|4
1636031650000|2021-11-04 13:14:10|2641.3|2635.3|2645|2639|2645|2639|2641.3|2635.3|14
1636031660000|2021-11-04 13:14:20|2644.5|2638.5|2643.5|2637.5|2644.5|2638.5|2643|2637|8
1636031670000|2021-11-04 13:14:30|2643.3|2637.3|2642.5|2636.5|2643.5|2637.5|2641.5|2635.5|8
1636031680000|2021-11-04 13:14:40|2643|2637|2642.3|2636.3|2643|2637|2641.8|2635.8|5
1636031690000|2021-11-04 13:14:50|2642|2636|2643.8|2637.8|2643.8|2637.8|2642|2636|6
1636031700000|2021-11-04 13:15:00|2643|2637|2643|2637|2643.5|2637.5|2641.3|2635.3|10
1636031710000|2021-11-04 13:15:10|2643.5|2637.5|2644.5|2638.5|2644.5|2638.5|2643.3|2637.3|6
1636031720000|2021-11-04 13:15:20|2645.3|2639.3|2646|2640|2646.3|2640.3|2645.3|2639.3|10
1636031730000|2021-11-04 13:15:30|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|4
1636031740000|2021-11-04 13:15:40|2645|2639|2645|2639|2645|2639|2645|2639|1
1636031750000|2021-11-04 13:15:50|2645.5|2639.5|2644.3|2638.3|2646|2640|2644.3|2638.3|4
1636031760000|2021-11-04 13:16:00|2644.5|2638.5|2643.8|2637.8|2644.5|2638.5|2643.8|2637.8|4
1636031770000|2021-11-04 13:16:10|2643.3|2637.3|2642|2636|2643.3|2637.3|2642|2636|5
1636031780000|2021-11-04 13:16:20|2641.5|2635.5|2640.5|2634.5|2641.5|2635.5|2640.5|2634.5|7
1636031790000|2021-11-04 13:16:30|2641|2635|2640|2634|2641.3|2635.3|2639.8|2633.8|11
1636031800000|2021-11-04 13:16:40|2639.8|2633.8|2640.5|2634.5|2640.5|2634.5|2639.5|2633.5|5
1636031810000|2021-11-04 13:16:50|2640.8|2634.8|2641|2635|2641.3|2635.3|2640.8|2634.8|4
1636031820000|2021-11-04 13:17:00|2642|2636|2642.5|2636.5|2642.5|2636.5|2642|2636|3
1636031830000|2021-11-04 13:17:10|2642.3|2636.3|2639.5|2633.5|2642.3|2636.3|2639.5|2633.5|8
1636031840000|2021-11-04 13:17:20|2639.3|2633.3|2638.5|2632.5|2639.3|2633.3|2638|2632|8
1636031850000|2021-11-04 13:17:30|2638.8|2632.8|2638.3|2632.3|2639.3|2633.3|2638.3|2632.3|7
1636031860000|2021-11-04 13:17:40|2638|2632|2637.5|2631.5|2638.3|2632.3|2637.5|2631.5|5
1636031870000|2021-11-04 13:17:50|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2636.8|2630.8|7
1636031880000|2021-11-04 13:18:00|2636.8|2630.8|2635.5|2629.5|2636.8|2630.8|2635|2629|4
1636031890000|2021-11-04 13:18:10|2635|2629|2635.5|2629.5|2636|2630|2635|2629|8
1636031900000|2021-11-04 13:18:20|2635.8|2629.8|2630.5|2624.5|2635.8|2629.8|2630|2624|12
1636031910000|2021-11-04 13:18:30|2631.3|2625.3|2628.8|2622.8|2631.3|2625.3|2628.8|2622.8|10
1636031920000|2021-11-04 13:18:40|2628.5|2622.5|2630.5|2624.5|2630.5|2624.5|2627.8|2621.8|18
1636031930000|2021-11-04 13:18:50|2630.8|2624.8|2628.8|2622.8|2631|2625|2628.8|2622.8|17
1636031940000|2021-11-04 13:19:00|2628.5|2622.5|2630.8|2624.8|2630.8|2624.8|2627.8|2621.8|17
1636031950000|2021-11-04 13:19:10|2631|2625|2629.3|2623.3|2631|2625|2628.8|2622.8|8
1636031960000|2021-11-04 13:19:20|2629.5|2623.5|2632.3|2626.3|2632.5|2626.5|2629.5|2623.5|12
1636031970000|2021-11-04 13:19:30|2632|2626|2628|2622|2632|2626|2628|2622|10
1636031980000|2021-11-04 13:19:40|2628.8|2622.8|2628|2622|2629|2623|2627.1|2621.1|6
1636031990000|2021-11-04 13:19:50|2628.3|2622.3|2627.3|2621.3|2629.3|2623.3|2627.3|2621.3|13
1636032000000|2021-11-04 13:20:00|2626.8|2620.8|2626.8|2620.8|2629.3|2623.3|2626.8|2620.8|11
1636032010000|2021-11-04 13:20:10|2626.5|2620.5|2627.3|2621.3|2628.3|2622.3|2626.5|2620.5|6
1636032020000|2021-11-04 13:20:20|2627|2621|2621|2615|2627|2621|2621|2615|9
1636032030000|2021-11-04 13:20:30|2620.8|2614.8|2619.8|2613.8|2620.8|2614.8|2619.3|2613.3|6
1636032050000|2021-11-04 13:20:50|2620|2614|2620.8|2614.8|2620.8|2614.8|2620|2614|2
1636032060000|2021-11-04 13:21:00|2620.5|2614.5|2619.8|2613.8|2620.5|2614.5|2618.3|2612.3|6
1636032070000|2021-11-04 13:21:10|2619.5|2613.5|2616.3|2610.3|2619.5|2613.5|2616.3|2610.3|10
1636032080000|2021-11-04 13:21:20|2616|2610|2616|2610|2616|2610|2615.8|2609.8|3
1636032090000|2021-11-04 13:21:30|2615.5|2609.5|2619|2613|2620|2614|2615.5|2609.5|16
1636032100000|2021-11-04 13:21:40|2619.3|2613.3|2620|2614|2620|2614|2619|2613|4
1636032110000|2021-11-04 13:21:50|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619|2613|6
1636032120000|2021-11-04 13:22:00|2619.3|2613.3|2621.3|2615.3|2621.3|2615.3|2619.3|2613.3|5
1636032130000|2021-11-04 13:22:10|2621.5|2615.5|2620.5|2614.5|2622|2616|2620.5|2614.5|6
1636032140000|2021-11-04 13:22:20|2620.8|2614.8|2623|2617|2623|2617|2620.8|2614.8|10
1636032150000|2021-11-04 13:22:30|2622.5|2616.5|2620.5|2614.5|2622.5|2616.5|2620.5|2614.5|11
1636032160000|2021-11-04 13:22:40|2620.8|2614.8|2620|2614|2621|2615|2619.8|2613.8|11
1636032170000|2021-11-04 13:22:50|2619.8|2613.8|2618.8|2612.8|2620.5|2614.5|2618.3|2612.3|10
1636032180000|2021-11-04 13:23:00|2618.5|2612.5|2619|2613|2619.5|2613.5|2618.3|2612.3|11
1636032190000|2021-11-04 13:23:10|2618.5|2612.5|2615.8|2609.8|2619|2613|2615.8|2609.8|11
1636032200000|2021-11-04 13:23:20|2615.5|2609.5|2614.8|2608.8|2615.8|2609.8|2614.8|2608.8|7
1636032210000|2021-11-04 13:23:30|2615|2609|2612.3|2606.3|2615.8|2609.8|2612|2606|12
1636032220000|2021-11-04 13:23:40|2612|2606|2611.8|2605.8|2614|2608|2611.8|2605.8|16
1636032230000|2021-11-04 13:23:50|2612|2606|2612|2606|2612|2606|2611.3|2605.3|5
1636032240000|2021-11-04 13:24:00|2612.8|2606.8|2613.3|2607.3|2613.5|2607.5|2612.8|2606.8|5
1636032250000|2021-11-04 13:24:10|2613|2607|2615.8|2609.8|2615.8|2609.8|2612.8|2606.8|8
1636032260000|2021-11-04 13:24:20|2616|2610|2610.8|2604.8|2616|2610|2610.8|2604.8|6
1636032270000|2021-11-04 13:24:30|2611|2605|2604.5|2598.5|2611|2605|2604|2598|6
1636032280000|2021-11-04 13:24:40|2605|2599|2607|2601|2607.3|2601.3|2601.8|2595.8|10
1636032290000|2021-11-04 13:24:50|2606.8|2600.8|2604.5|2598.5|2607.5|2601.5|2604.5|2598.5|5
1636032300000|2021-11-04 13:25:00|2605.5|2599.5|2611.8|2605.8|2611.8|2605.8|2605.5|2599.5|11
1636032310000|2021-11-04 13:25:10|2611.5|2605.5|2607.4|2601.4|2611.5|2605.5|2607.3|2601.3|10
1636032320000|2021-11-04 13:25:20|2607.5|2601.5|2608|2602|2608|2602|2607.5|2601.5|3
1636032330000|2021-11-04 13:25:30|2608.5|2602.5|2610.5|2604.5|2610.5|2604.5|2608.5|2602.5|3
1636032340000|2021-11-04 13:25:40|2610.3|2604.3|2606.8|2600.8|2610.3|2604.3|2606.8|2600.8|6
1636032350000|2021-11-04 13:25:50|2607|2601|2607.8|2601.8|2607.8|2601.8|2606.3|2600.3|7
1636032360000|2021-11-04 13:26:00|2608|2602|2608|2602|2608|2602|2608|2602|1
1636032370000|2021-11-04 13:26:10|2607.5|2601.5|2609.8|2603.8|2609.8|2603.8|2607.5|2601.5|11
1636032380000|2021-11-04 13:26:20|2610|2604|2608|2602|2610|2604|2607.8|2601.8|5
1636032390000|2021-11-04 13:26:30|2607.8|2601.8|2606.8|2600.8|2608|2602|2605.5|2599.5|10
1636032400000|2021-11-04 13:26:40|2606.5|2600.5|2607|2601|2607|2601|2606.3|2600.3|8
1636032410000|2021-11-04 13:26:50|2606.8|2600.8|2607.3|2601.3|2607.3|2601.3|2606.8|2600.8|5
1636032420000|2021-11-04 13:27:00|2607.8|2601.8|2607.3|2601.3|2607.8|2601.8|2606.8|2600.8|9
1636032430000|2021-11-04 13:27:10|2607.5|2601.5|2609.3|2603.3|2609.3|2603.3|2607.5|2601.5|5
1636032440000|2021-11-04 13:27:20|2609.5|2603.5|2611.3|2605.3|2611.3|2605.3|2609.5|2603.5|4
1636032450000|2021-11-04 13:27:30|2611|2605|2613.3|2607.3|2613.3|2607.3|2611|2605|10
1636032460000|2021-11-04 13:27:40|2613.8|2607.8|2614.5|2608.5|2614.5|2608.5|2612.3|2606.3|11
1636032470000|2021-11-04 13:27:50|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|4
1636032480000|2021-11-04 13:28:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|4
1636032490000|2021-11-04 13:28:10|2614.5|2608.5|2611.8|2605.8|2614.5|2608.5|2611.5|2605.5|12
1636032500000|2021-11-04 13:28:20|2611.5|2605.5|2611|2605|2611.5|2605.5|2611|2605|2
1636032510000|2021-11-04 13:28:30|2610.8|2604.8|2611|2605|2611|2605|2610.8|2604.8|2
1636032520000|2021-11-04 13:28:40|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1636032530000|2021-11-04 13:28:50|2611|2605|2611.8|2605.8|2611.8|2605.8|2611|2605|6
1636032550000|2021-11-04 13:29:10|2611.5|2605.5|2614|2608|2614|2608|2611.5|2605.5|8
1636032560000|2021-11-04 13:29:20|2614.3|2608.3|2615.8|2609.8|2615.8|2609.8|2614.3|2608.3|5
1636032570000|2021-11-04 13:29:30|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|4
1636032580000|2021-11-04 13:29:40|2615.5|2609.5|2616|2610|2616|2610|2615.5|2609.5|5
1636032590000|2021-11-04 13:29:50|2616.3|2610.3|2613.3|2607.3|2616.3|2610.3|2613.3|2607.3|5
1636032600000|2021-11-04 13:30:00|2613|2607|2612.5|2606.5|2613.5|2607.5|2612.5|2606.5|8
1636032610000|2021-11-04 13:30:10|2612.8|2606.8|2611.8|2605.8|2613.5|2607.5|2611.8|2605.8|8
1636032620000|2021-11-04 13:30:20|2612|2606|2611.3|2605.3|2612|2606|2611|2605|7
1636032630000|2021-11-04 13:30:30|2611|2605|2610.5|2604.5|2611|2605|2610.5|2604.5|5
1636032640000|2021-11-04 13:30:40|2610.3|2604.3|2607.3|2601.3|2610.3|2604.3|2607.3|2601.3|11
1636032650000|2021-11-04 13:30:50|2607.5|2601.5|2610.3|2604.3|2610.3|2604.3|2607.5|2601.5|2
1636032660000|2021-11-04 13:31:00|2609|2603|2609.1|2603.1|2611.5|2605.5|2608.5|2602.5|10
1636032670000|2021-11-04 13:31:10|2608.4|2602.4|2607.5|2601.5|2608.4|2602.4|2607|2601|8
1636032680000|2021-11-04 13:31:20|2607.3|2601.3|2606.5|2600.5|2607.3|2601.3|2606.5|2600.5|3
1636032690000|2021-11-04 13:31:30|2606.8|2600.8|2607|2601|2607|2601|2606.5|2600.5|3
1636032700000|2021-11-04 13:31:40|2606.8|2600.8|2606.3|2600.3|2606.8|2600.8|2606.3|2600.3|5
1636032710000|2021-11-04 13:31:50|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|2
1636032720000|2021-11-04 13:32:00|2606.8|2600.8|2605|2599|2606.8|2600.8|2605|2599|3
1636032730000|2021-11-04 13:32:10|2605.5|2599.5|2607|2601|2607.3|2601.3|2605.5|2599.5|4
1636032740000|2021-11-04 13:32:20|2606.8|2600.8|2607.3|2601.3|2607.3|2601.3|2606.8|2600.8|5
1636032750000|2021-11-04 13:32:30|2605.3|2599.3|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|3
1636032760000|2021-11-04 13:32:40|2605|2599|2603|2597|2605|2599|2603|2597|9
1636032770000|2021-11-04 13:32:50|2602.8|2596.8|2597.3|2591.3|2602.8|2596.8|2597.3|2591.3|19
1636032780000|2021-11-04 13:33:00|2597.5|2591.5|2597.3|2591.3|2598.5|2592.5|2597.3|2591.3|11
1636032790000|2021-11-04 13:33:10|2597.8|2591.8|2599|2593|2599|2593|2597|2591|8
1636032800000|2021-11-04 13:33:20|2599.3|2593.3|2597.3|2591.3|2600.5|2594.5|2597|2591|13
1636032810000|2021-11-04 13:33:30|2597|2591|2596.5|2590.5|2597.3|2591.3|2596.3|2590.3|8
1636032820000|2021-11-04 13:33:40|2596.3|2590.3|2595|2589|2596.3|2590.3|2590.9|2584.9|16
1636032830000|2021-11-04 13:33:50|2594.8|2588.8|2590.5|2584.5|2594.8|2588.8|2590.3|2584.3|13
1636032840000|2021-11-04 13:34:00|2590.3|2584.3|2590.3|2584.3|2591.5|2585.5|2590.3|2584.3|8
1636032850000|2021-11-04 13:34:10|2590|2584|2587.3|2581.3|2590.3|2584.3|2587.3|2581.3|8
1636032860000|2021-11-04 13:34:20|2587.5|2581.5|2588.8|2582.8|2590|2584|2587.5|2581.5|10
1636032870000|2021-11-04 13:34:30|2589.3|2583.3|2588.3|2582.3|2590.3|2584.3|2588.3|2582.3|8
1636032880000|2021-11-04 13:34:40|2588.5|2582.5|2586.3|2580.3|2588.5|2582.5|2586.3|2580.3|9
1636032890000|2021-11-04 13:34:50|2586|2580|2585.5|2579.5|2586|2580|2583.8|2577.8|14
1636032900000|2021-11-04 13:35:00|2585.3|2579.3|2586.8|2580.8|2589|2583|2585.3|2579.3|8
1636032910000|2021-11-04 13:35:10|2587|2581|2584.5|2578.5|2587|2581|2584.5|2578.5|7
1636032920000|2021-11-04 13:35:20|2584.8|2578.8|2582.8|2576.8|2584.8|2578.8|2582.8|2576.8|9
1636032930000|2021-11-04 13:35:30|2582.5|2576.5|2585.8|2579.8|2585.8|2579.8|2582|2576|10
1636032940000|2021-11-04 13:35:40|2586.3|2580.3|2587.3|2581.3|2587.5|2581.5|2586|2580|9
1636032950000|2021-11-04 13:35:50|2587.5|2581.5|2588.5|2582.5|2588.5|2582.5|2587.5|2581.5|7
1636032960000|2021-11-04 13:36:00|2588.3|2582.3|2586.5|2580.5|2588.3|2582.3|2586.5|2580.5|2
1636032970000|2021-11-04 13:36:10|2586.3|2580.3|2588.5|2582.5|2588.5|2582.5|2586.3|2580.3|5
1636032980000|2021-11-04 13:36:20|2588.3|2582.3|2590.8|2584.8|2590.8|2584.8|2588.3|2582.3|6
1636032990000|2021-11-04 13:36:30|2591.3|2585.3|2591|2585|2591.3|2585.3|2588.8|2582.8|7
1636033000000|2021-11-04 13:36:40|2590.8|2584.8|2589.8|2583.8|2590.8|2584.8|2589.8|2583.8|4
1636033010000|2021-11-04 13:36:50|2589.3|2583.3|2588.3|2582.3|2589.3|2583.3|2587.8|2581.8|6
1636033020000|2021-11-04 13:37:00|2588.5|2582.5|2590.5|2584.5|2591|2585|2588.5|2582.5|6
1636033030000|2021-11-04 13:37:10|2590.8|2584.8|2595|2589|2595|2589|2590.8|2584.8|9
1636033040000|2021-11-04 13:37:20|2594.8|2588.8|2591.1|2585.1|2595.3|2589.3|2591.1|2585.1|9
1636033050000|2021-11-04 13:37:30|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|2
1636033060000|2021-11-04 13:37:40|2592|2586|2593.5|2587.5|2595|2589|2592|2586|10
1636033070000|2021-11-04 13:37:50|2593.8|2587.8|2594.8|2588.8|2594.8|2588.8|2593.3|2587.3|7
1636033080000|2021-11-04 13:38:00|2595|2589|2594.5|2588.5|2595|2589|2593.8|2587.8|5
1636033090000|2021-11-04 13:38:10|2594.3|2588.3|2593.3|2587.3|2594.8|2588.8|2593.3|2587.3|5
1636033100000|2021-11-04 13:38:20|2592|2586|2592|2586|2592|2586|2591.8|2585.8|3
1636033110000|2021-11-04 13:38:30|2591|2585|2590.8|2584.8|2591.3|2585.3|2590.8|2584.8|4
1636033120000|2021-11-04 13:38:40|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1636033130000|2021-11-04 13:38:50|2590|2584|2588|2582|2590.8|2584.8|2588|2582|13
1636033140000|2021-11-04 13:39:00|2587.8|2581.8|2586|2580|2587.8|2581.8|2586|2580|7
1636033150000|2021-11-04 13:39:10|2585.8|2579.8|2585.3|2579.3|2586|2580|2585.3|2579.3|5
1636033160000|2021-11-04 13:39:20|2585.5|2579.5|2586.3|2580.3|2586.8|2580.8|2585.3|2579.3|6
1636033170000|2021-11-04 13:39:30|2586|2580|2586|2580|2586|2580|2586|2580|1
1636033180000|2021-11-04 13:39:40|2586.5|2580.5|2589.3|2583.3|2589.3|2583.3|2586.5|2580.5|9
1636033190000|2021-11-04 13:39:50|2589|2583|2588.8|2582.8|2589.5|2583.5|2588.8|2582.8|5
1636033200000|2021-11-04 13:40:00|2589|2583|2589.5|2583.5|2590|2584|2589|2583|6
1636033210000|2021-11-04 13:40:10|2589.8|2583.8|2590.8|2584.8|2591.5|2585.5|2589.8|2583.8|8
1636033220000|2021-11-04 13:40:20|2591|2585|2591|2585|2591|2585|2590.8|2584.8|3
1636033230000|2021-11-04 13:40:30|2591.3|2585.3|2592.3|2586.3|2592.3|2586.3|2591.3|2585.3|3
1636033240000|2021-11-04 13:40:40|2592|2586|2593|2587|2593|2587|2592|2586|2
1636033250000|2021-11-04 13:40:50|2593.3|2587.3|2593.5|2587.5|2593.8|2587.8|2593.3|2587.3|4
1636033260000|2021-11-04 13:41:00|2593.3|2587.3|2592|2586|2593.3|2587.3|2592|2586|7
1636033270000|2021-11-04 13:41:10|2591.8|2585.8|2592.5|2586.5|2592.5|2586.5|2591.8|2585.8|4
1636033280000|2021-11-04 13:41:20|2592.8|2586.8|2593.8|2587.8|2593.8|2587.8|2592.8|2586.8|5
1636033290000|2021-11-04 13:41:30|2593.3|2587.3|2593.8|2587.8|2594|2588|2593.3|2587.3|6
1636033300000|2021-11-04 13:41:40|2593.3|2587.3|2593|2587|2594|2588|2593|2587|3
1636033310000|2021-11-04 13:41:50|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|2
1636033320000|2021-11-04 13:42:00|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1636033330000|2021-11-04 13:42:10|2590.5|2584.5|2588.8|2582.8|2590.5|2584.5|2588.8|2582.8|4
1636033340000|2021-11-04 13:42:20|2588.5|2582.5|2586.5|2580.5|2588.5|2582.5|2586.5|2580.5|7
1636033350000|2021-11-04 13:42:30|2586|2580|2586.8|2580.8|2586.8|2580.8|2585.8|2579.8|5
1636033360000|2021-11-04 13:42:40|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587|2581|3
1636033370000|2021-11-04 13:42:50|2588|2582|2587|2581|2588|2582|2586.8|2580.8|4
1636033380000|2021-11-04 13:43:00|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587|2581|3
1636033390000|2021-11-04 13:43:10|2587.5|2581.5|2587.5|2581.5|2587.8|2581.8|2587.5|2581.5|3
1636033400000|2021-11-04 13:43:20|2587.8|2581.8|2586.3|2580.3|2588|2582|2586.3|2580.3|6
1636033410000|2021-11-04 13:43:30|2586|2580|2586|2580|2586.3|2580.3|2586|2580|3
1636033420000|2021-11-04 13:43:40|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.5|2579.5|4
1636033430000|2021-11-04 13:43:50|2586|2580|2587.5|2581.5|2587.5|2581.5|2586|2580|4
1636033440000|2021-11-04 13:44:00|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|2
1636033460000|2021-11-04 13:44:20|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.3|2581.3|6
1636033470000|2021-11-04 13:44:30|2588|2582|2587.5|2581.5|2588|2582|2587.5|2581.5|2
1636033480000|2021-11-04 13:44:40|2587|2581|2587.5|2581.5|2588|2582|2587|2581|6
1636033490000|2021-11-04 13:44:50|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1636033500000|2021-11-04 13:45:00|2587.5|2581.5|2586.3|2580.3|2587.5|2581.5|2586|2580|6
1636033510000|2021-11-04 13:45:10|2586|2580|2586|2580|2586.3|2580.3|2586|2580|3
1636033520000|2021-11-04 13:45:20|2586.3|2580.3|2587.5|2581.5|2587.5|2581.5|2586.3|2580.3|4
1636033530000|2021-11-04 13:45:30|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1636033540000|2021-11-04 13:45:40|2587.5|2581.5|2589.5|2583.5|2589.8|2583.8|2587.5|2581.5|7
1636033550000|2021-11-04 13:45:50|2588.5|2582.5|2588.5|2582.5|2588.8|2582.8|2588.3|2582.3|6
1636033560000|2021-11-04 13:46:00|2588|2582|2588.5|2582.5|2588.5|2582.5|2588|2582|2
1636033580000|2021-11-04 13:46:20|2588|2582|2590.3|2584.3|2590.3|2584.3|2588|2582|6
1636033590000|2021-11-04 13:46:30|2591|2585|2590|2584|2591|2585|2590|2584|6
1636033600000|2021-11-04 13:46:40|2589.8|2583.8|2586.3|2580.3|2589.8|2583.8|2586.3|2580.3|7
1636033610000|2021-11-04 13:46:50|2586|2580|2585.8|2579.8|2586|2580|2585.5|2579.5|6
1636033620000|2021-11-04 13:47:00|2585.5|2579.5|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|4
1636033630000|2021-11-04 13:47:10|2585|2579|2585|2579|2585|2579|2584.5|2578.5|5
1636033640000|2021-11-04 13:47:20|2585.5|2579.5|2587.3|2581.3|2587.5|2581.5|2585.5|2579.5|5
1636033650000|2021-11-04 13:47:30|2587|2581|2587|2581|2587|2581|2586.8|2580.8|3
1636033660000|2021-11-04 13:47:40|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1636033670000|2021-11-04 13:47:50|2586|2580|2586.5|2580.5|2586.8|2580.8|2585.3|2579.3|7
1636033680000|2021-11-04 13:48:00|2586.3|2580.3|2585.5|2579.5|2586.3|2580.3|2585.5|2579.5|4
1636033690000|2021-11-04 13:48:10|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585|2579|3
1636033700000|2021-11-04 13:48:20|2585|2579|2585.5|2579.5|2585.5|2579.5|2584.5|2578.5|9
1636033710000|2021-11-04 13:48:30|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585|2579|3
1636033720000|2021-11-04 13:48:40|2585.3|2579.3|2585|2579|2585.3|2579.3|2584.8|2578.8|4
1636033730000|2021-11-04 13:48:50|2584.5|2578.5|2583.3|2577.3|2584.5|2578.5|2583.3|2577.3|5
1636033740000|2021-11-04 13:49:00|2583|2577|2586|2580|2586|2580|2583|2577|9
1636033750000|2021-11-04 13:49:10|2586.3|2580.3|2586|2580|2586.5|2580.5|2586|2580|4
1636033760000|2021-11-04 13:49:20|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1636033770000|2021-11-04 13:49:30|2586|2580|2586.8|2580.8|2586.8|2580.8|2586|2580|3
1636033780000|2021-11-04 13:49:40|2586.5|2580.5|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|3
1636033790000|2021-11-04 13:49:50|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.5|2579.5|4
1636033800000|2021-11-04 13:50:00|2585.5|2579.5|2584|2578|2585.5|2579.5|2584|2578|7
1636033810000|2021-11-04 13:50:10|2583.8|2577.8|2585.8|2579.8|2585.8|2579.8|2583.8|2577.8|3
1636033820000|2021-11-04 13:50:20|2586|2580|2585.5|2579.5|2586.3|2580.3|2585.3|2579.3|7
1636033830000|2021-11-04 13:50:30|2585.3|2579.3|2583.8|2577.8|2585.3|2579.3|2583.8|2577.8|2
1636033840000|2021-11-04 13:50:40|2584|2578|2585.8|2579.8|2585.8|2579.8|2584|2578|2
1636033850000|2021-11-04 13:50:50|2585.5|2579.5|2584|2578|2585.5|2579.5|2584|2578|5
1636033860000|2021-11-04 13:51:00|2583.8|2577.8|2584.5|2578.5|2584.8|2578.8|2583.5|2577.5|6
1636033870000|2021-11-04 13:51:10|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2582.8|2576.8|6
1636033880000|2021-11-04 13:51:20|2584.8|2578.8|2583.8|2577.8|2584.8|2578.8|2583.8|2577.8|3
1636033890000|2021-11-04 13:51:30|2584|2578|2584|2578|2584|2578|2583.8|2577.8|3
1636033900000|2021-11-04 13:51:40|2584.3|2578.3|2585.3|2579.3|2585.3|2579.3|2584.3|2578.3|4
1636033920000|2021-11-04 13:52:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1636033930000|2021-11-04 13:52:10|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1636033940000|2021-11-04 13:52:20|2585.5|2579.5|2586.8|2580.8|2586.8|2580.8|2585.5|2579.5|4
1636033950000|2021-11-04 13:52:30|2587|2581|2587|2581|2587|2581|2587|2581|1
1636033970000|2021-11-04 13:52:50|2587.3|2581.3|2587|2581|2587.3|2581.3|2586.8|2580.8|4
1636033980000|2021-11-04 13:53:00|2586.8|2580.8|2586|2580|2586.8|2580.8|2586|2580|3
1636033990000|2021-11-04 13:53:10|2585|2579|2583.3|2577.3|2585|2579|2583.3|2577.3|3
1636034000000|2021-11-04 13:53:20|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1636034010000|2021-11-04 13:53:30|2583|2577|2582.5|2576.5|2583.3|2577.3|2582.5|2576.5|6
1636034020000|2021-11-04 13:53:40|2582.3|2576.3|2582.8|2576.8|2583|2577|2582.3|2576.3|6
1636034030000|2021-11-04 13:53:50|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|4
1636034040000|2021-11-04 13:54:00|2583.3|2577.3|2584.5|2578.5|2584.5|2578.5|2583.3|2577.3|7
1636034050000|2021-11-04 13:54:10|2584.3|2578.3|2585.5|2579.5|2585.5|2579.5|2584.3|2578.3|5
1636034060000|2021-11-04 13:54:20|2585.8|2579.8|2585.8|2579.8|2586.3|2580.3|2585.8|2579.8|4
1636034070000|2021-11-04 13:54:30|2585.5|2579.5|2586|2580|2586|2580|2584|2578|5
1636034080000|2021-11-04 13:54:40|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|3
1636034090000|2021-11-04 13:54:50|2587|2581|2586.5|2580.5|2587|2581|2586.5|2580.5|2
1636034100000|2021-11-04 13:55:00|2586.3|2580.3|2586.5|2580.5|2587|2581|2586|2580|8
1636034110000|2021-11-04 13:55:10|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1636034120000|2021-11-04 13:55:20|2586.3|2580.3|2585.5|2579.5|2586.3|2580.3|2585.5|2579.5|3
1636034130000|2021-11-04 13:55:30|2585.3|2579.3|2587|2581|2587|2581|2585.3|2579.3|4
1636034140000|2021-11-04 13:55:40|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2586|2580|4
1636034150000|2021-11-04 13:55:50|2586.5|2580.5|2587|2581|2587.3|2581.3|2586.5|2580.5|3
1636034170000|2021-11-04 13:56:10|2586.8|2580.8|2587.3|2581.3|2587.5|2581.5|2586.8|2580.8|6
1636034180000|2021-11-04 13:56:20|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|2
1636034190000|2021-11-04 13:56:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587|2581|5
1636034200000|2021-11-04 13:56:40|2587.3|2581.3|2586.5|2580.5|2587.3|2581.3|2586.3|2580.3|5
1636034210000|2021-11-04 13:56:50|2586.8|2580.8|2586.3|2580.3|2587.5|2581.5|2586.3|2580.3|8
1636034220000|2021-11-04 13:57:00|2586.5|2580.5|2587.5|2581.5|2587.5|2581.5|2586.5|2580.5|6
1636034230000|2021-11-04 13:57:10|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|4
1636034240000|2021-11-04 13:57:20|2588.3|2582.3|2592|2586|2593.3|2587.3|2588.3|2582.3|5
1636034250000|2021-11-04 13:57:30|2592.3|2586.3|2591|2585|2592.5|2586.5|2591|2585|8
1636034260000|2021-11-04 13:57:40|2591.3|2585.3|2594|2588|2594.5|2588.5|2591.3|2585.3|6
1636034270000|2021-11-04 13:57:50|2593.8|2587.8|2592.8|2586.8|2593.8|2587.8|2592.8|2586.8|4
1636034280000|2021-11-04 13:58:00|2592.5|2586.5|2594.3|2588.3|2594.3|2588.3|2592.5|2586.5|10
1636034290000|2021-11-04 13:58:10|2594.5|2588.5|2597.3|2591.3|2597.3|2591.3|2594.3|2588.3|5
1636034300000|2021-11-04 13:58:20|2597|2591|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|7
1636034310000|2021-11-04 13:58:30|2596.5|2590.5|2594.8|2588.8|2596.5|2590.5|2594.8|2588.8|5
1636034320000|2021-11-04 13:58:40|2594.5|2588.5|2593.3|2587.3|2595|2589|2593.3|2587.3|6
1636034330000|2021-11-04 13:58:50|2593|2587|2593.5|2587.5|2593.5|2587.5|2592.3|2586.3|6
1636034340000|2021-11-04 13:59:00|2593.3|2587.3|2592.3|2586.3|2594|2588|2592.3|2586.3|9
1636034350000|2021-11-04 13:59:10|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592|2586|5
1636034360000|2021-11-04 13:59:20|2592|2586|2591.3|2585.3|2592|2586|2591.3|2585.3|4
1636034370000|2021-11-04 13:59:30|2591|2585|2589.8|2583.8|2591|2585|2588.3|2582.3|13
1636034380000|2021-11-04 13:59:40|2589.5|2583.5|2590.5|2584.5|2591.3|2585.3|2589.5|2583.5|6
1636034390000|2021-11-04 13:59:50|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1636034400000|2021-11-04 14:00:00|2590.3|2584.3|2590|2584|2590.3|2584.3|2589.8|2583.8|6
1636034410000|2021-11-04 14:00:10|2589.8|2583.8|2588.3|2582.3|2589.8|2583.8|2588.3|2582.3|7
1636034420000|2021-11-04 14:00:20|2588|2582|2585.5|2579.5|2588|2582|2585.5|2579.5|9
1636034430000|2021-11-04 14:00:30|2585.8|2579.8|2588|2582|2588|2582|2585.8|2579.8|8
1636034440000|2021-11-04 14:00:40|2587.8|2581.8|2587.3|2581.3|2587.8|2581.8|2587.3|2581.3|5
1636034450000|2021-11-04 14:00:50|2587|2581|2586|2580|2587|2581|2586|2580|13
1636034460000|2021-11-04 14:01:00|2585.3|2579.3|2585.8|2579.8|2587.5|2581.5|2585.3|2579.3|12
1636034470000|2021-11-04 14:01:10|2585.5|2579.5|2584.8|2578.8|2585.5|2579.5|2584.8|2578.8|8
1636034480000|2021-11-04 14:01:20|2585|2579|2583.5|2577.5|2585|2579|2583.3|2577.3|6
1636034490000|2021-11-04 14:01:30|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583|2577|5
1636034500000|2021-11-04 14:01:40|2583|2577|2584.5|2578.5|2584.5|2578.5|2583|2577|5
1636034510000|2021-11-04 14:01:50|2585|2579|2585|2579|2585|2579|2584.5|2578.5|5
1636034520000|2021-11-04 14:02:00|2584.5|2578.5|2583|2577|2584.5|2578.5|2582.3|2576.3|10
1636034530000|2021-11-04 14:02:10|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.5|2576.5|5
1636034540000|2021-11-04 14:02:20|2582.5|2576.5|2581.5|2575.5|2582.5|2576.5|2581|2575|10
1636034550000|2021-11-04 14:02:30|2581.3|2575.3|2581.8|2575.8|2582|2576|2581.3|2575.3|4
1636034560000|2021-11-04 14:02:40|2581.5|2575.5|2580.8|2574.8|2581.5|2575.5|2580.5|2574.5|5
1636034570000|2021-11-04 14:02:50|2582.3|2576.3|2582|2576|2582.5|2576.5|2582|2576|3
1636034580000|2021-11-04 14:03:00|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2580.5|2574.5|8
1636034590000|2021-11-04 14:03:10|2582|2576|2582.5|2576.5|2582.5|2576.5|2582|2576|6
1636034600000|2021-11-04 14:03:20|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2583.3|2577.3|2
1636034610000|2021-11-04 14:03:30|2583.3|2577.3|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|7
1636034620000|2021-11-04 14:03:40|2582|2576|2581.5|2575.5|2582|2576|2581.3|2575.3|5
1636034630000|2021-11-04 14:03:50|2581.3|2575.3|2580.5|2574.5|2581.3|2575.3|2580.5|2574.5|4
1636034640000|2021-11-04 14:04:00|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|3
1636034650000|2021-11-04 14:04:10|2580|2574|2580.5|2574.5|2580.5|2574.5|2580|2574|3
1636034660000|2021-11-04 14:04:20|2580.3|2574.3|2582|2576|2582|2576|2580.3|2574.3|7
1636034670000|2021-11-04 14:04:30|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|3
1636034680000|2021-11-04 14:04:40|2582.3|2576.3|2584.3|2578.3|2584.3|2578.3|2582|2576|4
1636034690000|2021-11-04 14:04:50|2584|2578|2583|2577|2584|2578|2582.3|2576.3|9
1636034700000|2021-11-04 14:05:00|2582.5|2576.5|2584.5|2578.5|2584.5|2578.5|2582|2576|9
1636034710000|2021-11-04 14:05:10|2585|2579|2582|2576|2585|2579|2582|2576|15
1636034720000|2021-11-04 14:05:20|2581.8|2575.8|2581.8|2575.8|2582|2576|2581.8|2575.8|3
1636034730000|2021-11-04 14:05:30|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|5
1636034740000|2021-11-04 14:05:40|2581.5|2575.5|2581|2575|2581.5|2575.5|2581|2575|3
1636034750000|2021-11-04 14:05:50|2580.8|2574.8|2581|2575|2581.3|2575.3|2580.5|2574.5|5
1636034760000|2021-11-04 14:06:00|2580.8|2574.8|2580.8|2574.8|2581|2575|2580.3|2574.3|5
1636034770000|2021-11-04 14:06:10|2580.5|2574.5|2583.3|2577.3|2583.5|2577.5|2580.5|2574.5|9
1636034780000|2021-11-04 14:06:20|2582.8|2576.8|2581.8|2575.8|2582.8|2576.8|2581.8|2575.8|4
1636034800000|2021-11-04 14:06:40|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1636034810000|2021-11-04 14:06:50|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1636034820000|2021-11-04 14:07:00|2582|2576|2582|2576|2582|2576|2582|2576|1
1636034830000|2021-11-04 14:07:10|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1636034840000|2021-11-04 14:07:20|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1636034850000|2021-11-04 14:07:30|2582|2576|2582|2576|2582|2576|2582|2576|1
1636034860000|2021-11-04 14:07:40|2581.8|2575.8|2580.5|2574.5|2581.8|2575.8|2580.5|2574.5|6
1636034870000|2021-11-04 14:07:50|2580.8|2574.8|2581.3|2575.3|2581.3|2575.3|2580.8|2574.8|2
1636034880000|2021-11-04 14:08:00|2581.5|2575.5|2580.3|2574.3|2581.5|2575.5|2580.3|2574.3|5
1636034900000|2021-11-04 14:08:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1636034920000|2021-11-04 14:08:40|2579.8|2573.8|2580.5|2574.5|2580.5|2574.5|2579.8|2573.8|4
1636034930000|2021-11-04 14:08:50|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1636034940000|2021-11-04 14:09:00|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1636034950000|2021-11-04 14:09:10|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1636034960000|2021-11-04 14:09:20|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1636034970000|2021-11-04 14:09:30|2579.3|2573.3|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|3
1636034980000|2021-11-04 14:09:40|2579|2573|2579|2573|2579|2573|2579|2573|1
1636035000000|2021-11-04 14:10:00|2579.3|2573.3|2581|2575|2581|2575|2579.3|2573.3|6
1636035010000|2021-11-04 14:10:10|2581.3|2575.3|2583.8|2577.8|2583.8|2577.8|2581.3|2575.3|7
1636035020000|2021-11-04 14:10:20|2584|2578|2583.3|2577.3|2584|2578|2583.3|2577.3|4
1636035030000|2021-11-04 14:10:30|2583|2577|2582.5|2576.5|2583.3|2577.3|2582.5|2576.5|6
1636035040000|2021-11-04 14:10:40|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|4
1636035070000|2021-11-04 14:11:10|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1636035080000|2021-11-04 14:11:20|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1636035090000|2021-11-04 14:11:30|2583.5|2577.5|2585.5|2579.5|2585.8|2579.8|2583.5|2577.5|7
1636035100000|2021-11-04 14:11:40|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|6
1636035110000|2021-11-04 14:11:50|2585.3|2579.3|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|3
1636035120000|2021-11-04 14:12:00|2585|2579|2587|2581|2587|2581|2585|2579|8
1636035130000|2021-11-04 14:12:10|2587.3|2581.3|2587.5|2581.5|2588.3|2582.3|2587.3|2581.3|8
1636035140000|2021-11-04 14:12:20|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587|2581|4
1636035150000|2021-11-04 14:12:30|2587.3|2581.3|2588|2582|2588|2582|2586.8|2580.8|6
1636035160000|2021-11-04 14:12:40|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2587.5|2581.5|2
1636035180000|2021-11-04 14:13:00|2587.3|2581.3|2586.3|2580.3|2587.3|2581.3|2586.3|2580.3|3
1636035190000|2021-11-04 14:13:10|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.5|2579.5|5
1636035210000|2021-11-04 14:13:30|2586.3|2580.3|2586.3|2580.3|2587|2581|2586|2580|8
1636035220000|2021-11-04 14:13:40|2586|2580|2586|2580|2586.3|2580.3|2586|2580|3
1636035230000|2021-11-04 14:13:50|2585.8|2579.8|2583.8|2577.8|2586|2580|2583.8|2577.8|8
1636035240000|2021-11-04 14:14:00|2583.5|2577.5|2583|2577|2583.5|2577.5|2583|2577|3
1636035250000|2021-11-04 14:14:10|2582.8|2576.8|2582|2576|2583|2577|2582|2576|6
1636035260000|2021-11-04 14:14:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1636035270000|2021-11-04 14:14:30|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1636035280000|2021-11-04 14:14:40|2580.8|2574.8|2582.8|2576.8|2583|2577|2580.8|2574.8|5
1636035290000|2021-11-04 14:14:50|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582|2576|3
1636035300000|2021-11-04 14:15:00|2582.5|2576.5|2583.5|2577.5|2583.5|2577.5|2582.5|2576.5|3
1636035310000|2021-11-04 14:15:10|2583.3|2577.3|2583.3|2577.3|2583.5|2577.5|2583|2577|5
1636035320000|2021-11-04 14:15:20|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1636035330000|2021-11-04 14:15:30|2583.3|2577.3|2584.5|2578.5|2584.5|2578.5|2583.3|2577.3|6
1636035340000|2021-11-04 14:15:40|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1636035350000|2021-11-04 14:15:50|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1636035360000|2021-11-04 14:16:00|2584|2578|2582.8|2576.8|2584|2578|2582.8|2576.8|4
1636035370000|2021-11-04 14:16:10|2582.5|2576.5|2583.8|2577.8|2583.8|2577.8|2582.5|2576.5|3
1636035390000|2021-11-04 14:16:30|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1636035410000|2021-11-04 14:16:50|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1636035420000|2021-11-04 14:17:00|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.3|2576.3|6
1636035430000|2021-11-04 14:17:10|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582|2576|9
1636035440000|2021-11-04 14:17:20|2582|2576|2581.8|2575.8|2582|2576|2581.5|2575.5|4
1636035450000|2021-11-04 14:17:30|2582|2576|2582|2576|2582|2576|2581.8|2575.8|3
1636035460000|2021-11-04 14:17:40|2582.5|2576.5|2583.3|2577.3|2583.3|2577.3|2582.5|2576.5|5
1636035470000|2021-11-04 14:17:50|2583.5|2577.5|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|6
1636035480000|2021-11-04 14:18:00|2582.8|2576.8|2582|2576|2582.8|2576.8|2582|2576|6
1636035500000|2021-11-04 14:18:20|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1636035510000|2021-11-04 14:18:30|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1636035520000|2021-11-04 14:18:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1636035530000|2021-11-04 14:18:50|2581.8|2575.8|2582.5|2576.5|2582.8|2576.8|2581.3|2575.3|6
1636035540000|2021-11-04 14:19:00|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|4
1636035550000|2021-11-04 14:19:10|2581.8|2575.8|2582.5|2576.5|2582.5|2576.5|2581.8|2575.8|3
1636035560000|2021-11-04 14:19:20|2582.8|2576.8|2582|2576|2582.8|2576.8|2582|2576|4
1636035570000|2021-11-04 14:19:30|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|4
1636035580000|2021-11-04 14:19:40|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1636035590000|2021-11-04 14:19:50|2581.3|2575.3|2582.8|2576.8|2582.8|2576.8|2581.3|2575.3|3
1636035600000|2021-11-04 14:20:00|2582.3|2576.3|2580.5|2574.5|2582.3|2576.3|2580.5|2574.5|5
1636035610000|2021-11-04 14:20:10|2580.8|2574.8|2581.3|2575.3|2581.3|2575.3|2580.8|2574.8|4
1636035620000|2021-11-04 14:20:20|2581|2575|2582.3|2576.3|2582.3|2576.3|2580.8|2574.8|5
1636035630000|2021-11-04 14:20:30|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582|2576|5
1636035640000|2021-11-04 14:20:40|2583|2577|2582.3|2576.3|2583|2577|2582.3|2576.3|4
1636035650000|2021-11-04 14:20:50|2582|2576|2581.3|2575.3|2582|2576|2581.3|2575.3|3
1636035660000|2021-11-04 14:21:00|2581|2575|2583|2577|2583|2577|2581|2575|4
1636035670000|2021-11-04 14:21:10|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|2
1636035680000|2021-11-04 14:21:20|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1636035690000|2021-11-04 14:21:30|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1636035700000|2021-11-04 14:21:40|2583.5|2577.5|2584|2578|2584.5|2578.5|2583.5|2577.5|4
1636035710000|2021-11-04 14:21:50|2583.8|2577.8|2583|2577|2583.8|2577.8|2583|2577|3
1636035720000|2021-11-04 14:22:00|2582.8|2576.8|2581.5|2575.5|2582.8|2576.8|2581.5|2575.5|5
1636035740000|2021-11-04 14:22:20|2581.3|2575.3|2580.8|2574.8|2581.8|2575.8|2579.8|2573.8|13
1636035750000|2021-11-04 14:22:30|2580.5|2574.5|2579.5|2573.5|2580.8|2574.8|2579|2573|10
1636035760000|2021-11-04 14:22:40|2579.3|2573.3|2581|2575|2581|2575|2579.3|2573.3|12
1636035770000|2021-11-04 14:22:50|2581.3|2575.3|2580|2574|2581.3|2575.3|2580|2574|6
1636035780000|2021-11-04 14:23:00|2579.5|2573.5|2578.8|2572.8|2580|2574|2578.8|2572.8|17
1636035790000|2021-11-04 14:23:10|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|8
1636035800000|2021-11-04 14:23:20|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1636035810000|2021-11-04 14:23:30|2578.8|2572.8|2578.8|2572.8|2579|2573|2578.5|2572.5|9
1636035820000|2021-11-04 14:23:40|2579.3|2573.3|2580.5|2574.5|2580.5|2574.5|2579.3|2573.3|5
1636035830000|2021-11-04 14:23:50|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1636035840000|2021-11-04 14:24:00|2580|2574|2579.3|2573.3|2580|2574|2579.3|2573.3|4
1636035850000|2021-11-04 14:24:10|2579|2573|2579.5|2573.5|2579.5|2573.5|2579|2573|3
1636035860000|2021-11-04 14:24:20|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|2
1636035870000|2021-11-04 14:24:30|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|5
1636035880000|2021-11-04 14:24:40|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|4
1636035890000|2021-11-04 14:24:50|2578.5|2572.5|2580|2574|2580.3|2574.3|2578.5|2572.5|6
1636035900000|2021-11-04 14:25:00|2579.5|2573.5|2579|2573|2579.5|2573.5|2579|2573|3
1636035910000|2021-11-04 14:25:10|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1636035920000|2021-11-04 14:25:20|2579.5|2573.5|2580.5|2574.5|2580.5|2574.5|2579.5|2573.5|3
1636035930000|2021-11-04 14:25:30|2580.3|2574.3|2579|2573|2580.3|2574.3|2579|2573|6
1636035940000|2021-11-04 14:25:40|2578.8|2572.8|2576.3|2570.3|2578.8|2572.8|2576.3|2570.3|2
1636035950000|2021-11-04 14:25:50|2576|2570|2571.5|2565.5|2576|2570|2571.5|2565.5|11
1636035960000|2021-11-04 14:26:00|2571.3|2565.3|2568|2562|2571.3|2565.3|2567.8|2561.8|12
1636035970000|2021-11-04 14:26:10|2567.5|2561.5|2569|2563|2569|2563|2566.3|2560.3|12
1636035980000|2021-11-04 14:26:20|2568.8|2562.8|2569.8|2563.8|2569.8|2563.8|2568.8|2562.8|3
1636035990000|2021-11-04 14:26:30|2570|2564|2570.8|2564.8|2570.8|2564.8|2570|2564|5
1636036000000|2021-11-04 14:26:40|2570.5|2564.5|2569.5|2563.5|2570.5|2564.5|2569.5|2563.5|3
1636036010000|2021-11-04 14:26:50|2569.3|2563.3|2571|2565|2571.5|2565.5|2568.8|2562.8|9
1636036020000|2021-11-04 14:27:00|2571.8|2565.8|2572.8|2566.8|2572.8|2566.8|2571.8|2565.8|4
1636036030000|2021-11-04 14:27:10|2573|2567|2573.5|2567.5|2574.3|2568.3|2573|2567|5
1636036040000|2021-11-04 14:27:20|2573.8|2567.8|2575.8|2569.8|2575.8|2569.8|2573.8|2567.8|3
1636036050000|2021-11-04 14:27:30|2576|2570|2575.8|2569.8|2576|2570|2575.8|2569.8|2
1636036060000|2021-11-04 14:27:40|2575.5|2569.5|2574.3|2568.3|2575.5|2569.5|2574|2568|5
1636036070000|2021-11-04 14:27:50|2574|2568|2574.3|2568.3|2574.3|2568.3|2573.8|2567.8|6
1636036080000|2021-11-04 14:28:00|2574.8|2568.8|2573.5|2567.5|2575|2569|2573|2567|10
1636036090000|2021-11-04 14:28:10|2573.8|2567.8|2574.8|2568.8|2575|2569|2573.8|2567.8|7
1636036100000|2021-11-04 14:28:20|2575|2569|2575.3|2569.3|2575.5|2569.5|2575|2569|3
1636036110000|2021-11-04 14:28:30|2575.5|2569.5|2576.3|2570.3|2576.3|2570.3|2575.3|2569.3|5
1636036120000|2021-11-04 14:28:40|2576.5|2570.5|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|7
1636036130000|2021-11-04 14:28:50|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.5|2570.5|3
1636036140000|2021-11-04 14:29:00|2577|2571|2574.3|2568.3|2577|2571|2574.3|2568.3|10
1636036150000|2021-11-04 14:29:10|2574|2568|2574.3|2568.3|2574.3|2568.3|2574|2568|2
1636036160000|2021-11-04 14:29:20|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1636036170000|2021-11-04 14:29:30|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1636036180000|2021-11-04 14:29:40|2575.3|2569.3|2576|2570|2576|2570|2575.3|2569.3|3
1636036200000|2021-11-04 14:30:00|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576|2570|3
1636036210000|2021-11-04 14:30:10|2576|2570|2575.8|2569.8|2576|2570|2575.8|2569.8|4
1636036220000|2021-11-04 14:30:20|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1636036250000|2021-11-04 14:30:50|2575.8|2569.8|2576.5|2570.5|2576.8|2570.8|2575.8|2569.8|5
1636036260000|2021-11-04 14:31:00|2576.3|2570.3|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|3
1636036270000|2021-11-04 14:31:10|2576|2570|2575.3|2569.3|2576|2570|2575.3|2569.3|4
1636036280000|2021-11-04 14:31:20|2575.5|2569.5|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|3
1636036290000|2021-11-04 14:31:30|2575.3|2569.3|2575.5|2569.5|2575.5|2569.5|2575.3|2569.3|2
1636036310000|2021-11-04 14:31:50|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1636036320000|2021-11-04 14:32:00|2574.5|2568.5|2574|2568|2574.5|2568.5|2573.5|2567.5|5
1636036330000|2021-11-04 14:32:10|2574.3|2568.3|2574.8|2568.8|2575.5|2569.5|2574.3|2568.3|5
1636036340000|2021-11-04 14:32:20|2574.5|2568.5|2573.3|2567.3|2574.5|2568.5|2573.3|2567.3|8
1636036350000|2021-11-04 14:32:30|2573|2567|2572.8|2566.8|2573|2567|2572.8|2566.8|4
1636036370000|2021-11-04 14:32:50|2572.3|2566.3|2571.8|2565.8|2572.3|2566.3|2571.8|2565.8|3
1636036380000|2021-11-04 14:33:00|2572|2566|2572|2566|2572|2566|2571.8|2565.8|5
1636036390000|2021-11-04 14:33:10|2572.3|2566.3|2576|2570|2576|2570|2572.3|2566.3|9
1636036400000|2021-11-04 14:33:20|2576.3|2570.3|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|3
1636036410000|2021-11-04 14:33:30|2575.5|2569.5|2575|2569|2575.5|2569.5|2575|2569|2
1636036420000|2021-11-04 14:33:40|2574.8|2568.8|2573.3|2567.3|2574.8|2568.8|2573.3|2567.3|5
1636036430000|2021-11-04 14:33:50|2573.5|2567.5|2572.3|2566.3|2573.5|2567.5|2572|2566|8
1636036440000|2021-11-04 14:34:00|2572|2566|2571.3|2565.3|2572.3|2566.3|2570.3|2564.3|12
1636036450000|2021-11-04 14:34:10|2570.8|2564.8|2570|2564|2570.8|2564.8|2569.3|2563.3|7
1636036460000|2021-11-04 14:34:20|2569.8|2563.8|2568.5|2562.5|2569.8|2563.8|2568.5|2562.5|6
1636036470000|2021-11-04 14:34:30|2567.5|2561.5|2564.5|2558.5|2567.5|2561.5|2564.5|2558.5|16
1636036480000|2021-11-04 14:34:40|2564.3|2558.3|2564.8|2558.8|2565.5|2559.5|2564.3|2558.3|13
1636036490000|2021-11-04 14:34:50|2565|2559|2566|2560|2566.5|2560.5|2564.8|2558.8|7
1636036500000|2021-11-04 14:35:00|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1636036510000|2021-11-04 14:35:10|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636036520000|2021-11-04 14:35:20|2566|2560|2569.3|2563.3|2569.3|2563.3|2566|2560|5
1636036530000|2021-11-04 14:35:30|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|3
1636036540000|2021-11-04 14:35:40|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568|2562|9
1636036550000|2021-11-04 14:35:50|2568.3|2562.3|2565.3|2559.3|2568.5|2562.5|2565.3|2559.3|8
1636036560000|2021-11-04 14:36:00|2565|2559|2564.3|2558.3|2565|2559|2564.3|2558.3|8
1636036570000|2021-11-04 14:36:10|2564|2558|2563.5|2557.5|2564|2558|2563.5|2557.5|7
1636036580000|2021-11-04 14:36:20|2563.8|2557.8|2564.8|2558.8|2565.8|2559.8|2562|2556|17
1636036590000|2021-11-04 14:36:30|2564.5|2558.5|2564|2558|2564.5|2558.5|2562.5|2556.5|11
1636036600000|2021-11-04 14:36:40|2564.3|2558.3|2564.8|2558.8|2565|2559|2564|2558|10
1636036610000|2021-11-04 14:36:50|2564.5|2558.5|2561.5|2555.5|2564.5|2558.5|2561.5|2555.5|9
1636036620000|2021-11-04 14:37:00|2561.3|2555.3|2561.8|2555.8|2562|2556|2561|2555|5
1636036630000|2021-11-04 14:37:10|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561|2555|7
1636036640000|2021-11-04 14:37:20|2561.5|2555.5|2564.3|2558.3|2564.3|2558.3|2561.5|2555.5|2
1636036650000|2021-11-04 14:37:30|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|2
1636036660000|2021-11-04 14:37:40|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1636036670000|2021-11-04 14:37:50|2564.5|2558.5|2561.5|2555.5|2564.5|2558.5|2561.5|2555.5|9
1636036680000|2021-11-04 14:38:00|2561.3|2555.3|2561.5|2555.5|2561.8|2555.8|2560.8|2554.8|7
1636036690000|2021-11-04 14:38:10|2561.3|2555.3|2560.8|2554.8|2561.3|2555.3|2560.8|2554.8|7
1636036700000|2021-11-04 14:38:20|2560.5|2554.5|2562|2556|2562.3|2556.3|2560.5|2554.5|9
1636036710000|2021-11-04 14:38:30|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1636036720000|2021-11-04 14:38:40|2561.3|2555.3|2562.3|2556.3|2562.3|2556.3|2560.3|2554.3|15
1636036730000|2021-11-04 14:38:50|2562|2556|2564.3|2558.3|2564.3|2558.3|2562|2556|9
1636036740000|2021-11-04 14:39:00|2564.5|2558.5|2566|2560|2566|2560|2564|2558|11
1636036750000|2021-11-04 14:39:10|2566.3|2560.3|2564|2558|2566.8|2560.8|2564|2558|10
1636036760000|2021-11-04 14:39:20|2563.8|2557.8|2561|2555|2563.8|2557.8|2560.8|2554.8|10
1636036770000|2021-11-04 14:39:30|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1636036780000|2021-11-04 14:39:40|2561|2555|2560.8|2554.8|2562|2556|2560.3|2554.3|12
1636036790000|2021-11-04 14:39:50|2560.5|2554.5|2557.8|2551.8|2561.5|2555.5|2557.8|2551.8|8
1636036800000|2021-11-04 14:40:00|2557.9|2551.9|2557.9|2551.9|2558.4|2552.4|2557.4|2551.4|11
1636036810000|2021-11-04 14:40:10|2558.3|2552.3|2558|2552|2558.8|2552.8|2557.8|2551.8|13
1636036820000|2021-11-04 14:40:20|2558.3|2552.3|2560.3|2554.3|2560.3|2554.3|2558.3|2552.3|15
1636036830000|2021-11-04 14:40:30|2560|2554|2562|2556|2562.3|2556.3|2560|2554|8
1636036840000|2021-11-04 14:40:40|2562.3|2556.3|2564.3|2558.3|2564.3|2558.3|2562|2556|5
1636036850000|2021-11-04 14:40:50|2564.5|2558.5|2564.8|2558.8|2564.8|2558.8|2564.3|2558.3|4
1636036860000|2021-11-04 14:41:00|2564.5|2558.5|2565|2559|2566|2560|2564.5|2558.5|12
1636036870000|2021-11-04 14:41:10|2564.8|2558.8|2563.5|2557.5|2564.8|2558.8|2563|2557|6
1636036880000|2021-11-04 14:41:20|2563.8|2557.8|2564|2558|2565|2559|2563.8|2557.8|8
1636036890000|2021-11-04 14:41:30|2563.8|2557.8|2564.3|2558.3|2564.3|2558.3|2562.8|2556.8|10
1636036900000|2021-11-04 14:41:40|2564.5|2558.5|2566.3|2560.3|2567.3|2561.3|2564.5|2558.5|9
1636036910000|2021-11-04 14:41:50|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|4
1636036920000|2021-11-04 14:42:00|2566|2560|2565|2559|2566.5|2560.5|2565|2559|10
1636036930000|2021-11-04 14:42:10|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|2
1636036940000|2021-11-04 14:42:20|2564.3|2558.3|2563|2557|2564.3|2558.3|2563|2557|3
1636036950000|2021-11-04 14:42:30|2562.8|2556.8|2564|2558|2564|2558|2562|2556|7
1636036960000|2021-11-04 14:42:40|2564.3|2558.3|2564.8|2558.8|2565.3|2559.3|2564.3|2558.3|6
1636036970000|2021-11-04 14:42:50|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.3|2558.3|3
1636036980000|2021-11-04 14:43:00|2565|2559|2565.5|2559.5|2565.5|2559.5|2565|2559|2
1636036990000|2021-11-04 14:43:10|2565.8|2559.8|2566.8|2560.8|2566.8|2560.8|2565.8|2559.8|5
1636037000000|2021-11-04 14:43:20|2567.3|2561.3|2566.5|2560.5|2567.5|2561.5|2566.5|2560.5|4
1636037010000|2021-11-04 14:43:30|2566.3|2560.3|2568.8|2562.8|2569|2563|2566.3|2560.3|8
1636037020000|2021-11-04 14:43:40|2569|2563|2570.8|2564.8|2570.8|2564.8|2568.8|2562.8|10
1636037030000|2021-11-04 14:43:50|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.3|2564.3|4
1636037040000|2021-11-04 14:44:00|2570.5|2564.5|2568.3|2562.3|2570.5|2564.5|2568.3|2562.3|8
1636037050000|2021-11-04 14:44:10|2568.5|2562.5|2567|2561|2568.5|2562.5|2567|2561|5
1636037060000|2021-11-04 14:44:20|2566.8|2560.8|2564|2558|2567.5|2561.5|2563.6|2557.6|8
1636037070000|2021-11-04 14:44:30|2563.8|2557.8|2563.3|2557.3|2563.8|2557.8|2562.5|2556.5|7
1636037080000|2021-11-04 14:44:40|2563.5|2557.5|2564.5|2558.5|2565.3|2559.3|2563|2557|14
1636037090000|2021-11-04 14:44:50|2565|2559|2566|2560|2566|2560|2565|2559|7
1636037100000|2021-11-04 14:45:00|2565.8|2559.8|2568.8|2562.8|2568.8|2562.8|2565.8|2559.8|6
1636037110000|2021-11-04 14:45:10|2569|2563|2568.3|2562.3|2569.5|2563.5|2568.3|2562.3|7
1636037120000|2021-11-04 14:45:20|2568|2562|2568.3|2562.3|2568.3|2562.3|2567.3|2561.3|9
1636037130000|2021-11-04 14:45:30|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1636037140000|2021-11-04 14:45:40|2568|2562|2569.3|2563.3|2569.3|2563.3|2567.8|2561.8|6
1636037150000|2021-11-04 14:45:50|2569.5|2563.5|2569.5|2563.5|2569.8|2563.8|2569.5|2563.5|3
1636037160000|2021-11-04 14:46:00|2569.3|2563.3|2570.8|2564.8|2571|2565|2568.8|2562.8|6
1636037170000|2021-11-04 14:46:10|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2570.3|2564.3|2
1636037180000|2021-11-04 14:46:20|2570|2564|2568|2562|2570.3|2564.3|2568|2562|7
1636037190000|2021-11-04 14:46:30|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568|2562|9
1636037200000|2021-11-04 14:46:40|2568|2562|2567|2561|2568.5|2562.5|2567|2561|9
1636037210000|2021-11-04 14:46:50|2567.3|2561.3|2568|2562|2568|2562|2567.3|2561.3|4
1636037220000|2021-11-04 14:47:00|2568.8|2562.8|2568.5|2562.5|2569|2563|2568.5|2562.5|3
1636037230000|2021-11-04 14:47:10|2568.3|2562.3|2567|2561|2568.5|2562.5|2567|2561|6
1636037240000|2021-11-04 14:47:20|2566.8|2560.8|2566|2560|2566.8|2560.8|2566|2560|4
1636037250000|2021-11-04 14:47:30|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2565.5|2559.5|4
1636037260000|2021-11-04 14:47:40|2567|2561|2567|2561|2567.5|2561.5|2567|2561|5
1636037270000|2021-11-04 14:47:50|2567.5|2561.5|2568|2562|2568.8|2562.8|2567.5|2561.5|5
1636037280000|2021-11-04 14:48:00|2569|2563|2570|2564|2570|2564|2569|2563|2
1636037290000|2021-11-04 14:48:10|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|3
1636037300000|2021-11-04 14:48:20|2570|2564|2567.3|2561.3|2570|2564|2567.3|2561.3|8
1636037310000|2021-11-04 14:48:30|2567.5|2561.5|2568.3|2562.3|2568.5|2562.5|2567.5|2561.5|5
1636037320000|2021-11-04 14:48:40|2567.8|2561.8|2568|2562|2568.3|2562.3|2567.8|2561.8|3
1636037330000|2021-11-04 14:48:50|2568.3|2562.3|2570.3|2564.3|2570.3|2564.3|2568.3|2562.3|6
1636037340000|2021-11-04 14:49:00|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1636037350000|2021-11-04 14:49:10|2570.8|2564.8|2572.8|2566.8|2572.8|2566.8|2570.8|2564.8|11
1636037360000|2021-11-04 14:49:20|2572.5|2566.5|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|3
1636037370000|2021-11-04 14:49:30|2572.3|2566.3|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|5
1636037380000|2021-11-04 14:49:40|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|4
1636037390000|2021-11-04 14:49:50|2572.8|2566.8|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|4
1636037400000|2021-11-04 14:50:00|2573|2567|2572.5|2566.5|2573.8|2567.8|2572.5|2566.5|5
1636037410000|2021-11-04 14:50:10|2572.3|2566.3|2571|2565|2572.3|2566.3|2571|2565|3
1636037420000|2021-11-04 14:50:20|2570.8|2564.8|2569.8|2563.8|2570.8|2564.8|2568.8|2562.8|9
1636037440000|2021-11-04 14:50:40|2569.5|2563.5|2569.5|2563.5|2569.8|2563.8|2569.5|2563.5|3
1636037460000|2021-11-04 14:51:00|2569.8|2563.8|2570.3|2564.3|2570.3|2564.3|2569.8|2563.8|3
1636037470000|2021-11-04 14:51:10|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|2
1636037480000|2021-11-04 14:51:20|2570.8|2564.8|2569.3|2563.3|2570.8|2564.8|2569.3|2563.3|5
1636037490000|2021-11-04 14:51:30|2569|2563|2568.3|2562.3|2569|2563|2568.3|2562.3|3
1636037500000|2021-11-04 14:51:40|2568|2562|2568.5|2562.5|2568.8|2562.8|2567|2561|7
1636037510000|2021-11-04 14:51:50|2568.8|2562.8|2569|2563|2569.3|2563.3|2568.8|2562.8|4
1636037520000|2021-11-04 14:52:00|2568.8|2562.8|2566.8|2560.8|2568.8|2562.8|2566.8|2560.8|5
1636037530000|2021-11-04 14:52:10|2566.5|2560.5|2566.8|2560.8|2567|2561|2566.5|2560.5|10
1636037540000|2021-11-04 14:52:20|2567|2561|2567.8|2561.8|2568|2562|2567|2561|5
1636037550000|2021-11-04 14:52:30|2566.3|2560.3|2566.3|2560.3|2566.8|2560.8|2566|2560|10
1636037560000|2021-11-04 14:52:40|2566.5|2560.5|2566.8|2560.8|2567.3|2561.3|2566|2560|8
1636037570000|2021-11-04 14:52:50|2565.8|2559.8|2566.8|2560.8|2566.8|2560.8|2565.8|2559.8|4
1636037580000|2021-11-04 14:53:00|2567|2561|2567|2561|2567.3|2561.3|2567|2561|3
1636037590000|2021-11-04 14:53:10|2567.3|2561.3|2567|2561|2567.3|2561.3|2567|2561|2
1636037600000|2021-11-04 14:53:20|2566.8|2560.8|2566|2560|2566.8|2560.8|2565.8|2559.8|11
1636037610000|2021-11-04 14:53:30|2565.8|2559.8|2566.3|2560.3|2566.3|2560.3|2565.5|2559.5|4
1636037620000|2021-11-04 14:53:40|2566|2560|2566|2560|2566|2560|2566|2560|1
1636037630000|2021-11-04 14:53:50|2565.8|2559.8|2566.5|2560.5|2566.5|2560.5|2565.3|2559.3|5
1636037650000|2021-11-04 14:54:10|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636037660000|2021-11-04 14:54:20|2565.8|2559.8|2564.3|2558.3|2566.3|2560.3|2564|2558|10
1636037670000|2021-11-04 14:54:30|2564|2558|2563.3|2557.3|2564|2558|2563.3|2557.3|4
1636037680000|2021-11-04 14:54:40|2563|2557|2561|2555|2563|2557|2560.8|2554.8|10
1636037690000|2021-11-04 14:54:50|2561.3|2555.3|2561.8|2555.8|2562|2556|2561|2555|7
1636037700000|2021-11-04 14:55:00|2562|2556|2561|2555|2562.3|2556.3|2561|2555|8
1636037710000|2021-11-04 14:55:10|2560.8|2554.8|2561.8|2555.8|2562|2556|2560.5|2554.5|8
1636037720000|2021-11-04 14:55:20|2562|2556|2561|2555|2562.5|2556.5|2560.8|2554.8|9
1636037730000|2021-11-04 14:55:30|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2560.3|2554.3|5
1636037740000|2021-11-04 14:55:40|2560.5|2554.5|2560.5|2554.5|2561|2555|2560.5|2554.5|5
1636037750000|2021-11-04 14:55:50|2560.3|2554.3|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|5
1636037760000|2021-11-04 14:56:00|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636037770000|2021-11-04 14:56:10|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|4
1636037780000|2021-11-04 14:56:20|2559.5|2553.5|2559|2553|2559.8|2553.8|2559|2553|4
1636037790000|2021-11-04 14:56:30|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636037800000|2021-11-04 14:56:40|2559|2553|2560.8|2554.8|2560.8|2554.8|2558.5|2552.5|9
1636037810000|2021-11-04 14:56:50|2561.3|2555.3|2562|2556|2562|2556|2560.8|2554.8|9
1636037820000|2021-11-04 14:57:00|2562.3|2556.3|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|5
1636037830000|2021-11-04 14:57:10|2562|2556|2561.3|2555.3|2562|2556|2561.3|2555.3|3
1636037840000|2021-11-04 14:57:20|2561.5|2555.5|2562.5|2556.5|2562.5|2556.5|2561.3|2555.3|5
1636037850000|2021-11-04 14:57:30|2562.8|2556.8|2564.5|2558.5|2564.5|2558.5|2562.8|2556.8|7
1636037860000|2021-11-04 14:57:40|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1636037870000|2021-11-04 14:57:50|2564|2558|2565.3|2559.3|2565.3|2559.3|2564|2558|4
1636037880000|2021-11-04 14:58:00|2565|2559|2564.3|2558.3|2565|2559|2564.3|2558.3|3
1636037890000|2021-11-04 14:58:10|2564|2558|2563.3|2557.3|2564|2558|2563.3|2557.3|3
1636037900000|2021-11-04 14:58:20|2563|2557|2563|2557|2563.3|2557.3|2562.3|2556.3|8
1636037910000|2021-11-04 14:58:30|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|3
1636037920000|2021-11-04 14:58:40|2563|2557|2561.3|2555.3|2563|2557|2561.3|2555.3|7
1636037930000|2021-11-04 14:58:50|2561|2555|2563|2557|2563|2557|2561|2555|5
1636037940000|2021-11-04 14:59:00|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636037950000|2021-11-04 14:59:10|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1636037960000|2021-11-04 14:59:20|2564.3|2558.3|2565.5|2559.5|2565.5|2559.5|2564.3|2558.3|3
1636037970000|2021-11-04 14:59:30|2565.3|2559.3|2565|2559|2565.3|2559.3|2565|2559|2
1636037980000|2021-11-04 14:59:40|2565.3|2559.3|2566.8|2560.8|2567.8|2561.8|2565.3|2559.3|8
1636037990000|2021-11-04 14:59:50|2566.5|2560.5|2566.8|2560.8|2567|2561|2566.3|2560.3|6
1636038000000|2021-11-04 15:00:00|2566.5|2560.5|2564.8|2558.8|2566.8|2560.8|2564.8|2558.8|7
1636038010000|2021-11-04 15:00:10|2564.5|2558.5|2564|2558|2564.5|2558.5|2564|2558|6
1636038020000|2021-11-04 15:00:20|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1636038030000|2021-11-04 15:00:30|2563.8|2557.8|2564.3|2558.3|2564.8|2558.8|2563.8|2557.8|5
1636038040000|2021-11-04 15:00:40|2564.5|2558.5|2563.8|2557.8|2565.3|2559.3|2563.8|2557.8|6
1636038050000|2021-11-04 15:00:50|2563.5|2557.5|2562|2556|2563.5|2557.5|2561.3|2555.3|6
1636038060000|2021-11-04 15:01:00|2562.8|2556.8|2566.5|2560.5|2566.5|2560.5|2562.8|2556.8|6
1636038080000|2021-11-04 15:01:20|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2566.3|2560.3|2
1636038090000|2021-11-04 15:01:30|2565.8|2559.8|2566.5|2560.5|2566.8|2560.8|2565.8|2559.8|3
1636038100000|2021-11-04 15:01:40|2566|2560|2566|2560|2566|2560|2566|2560|1
1636038130000|2021-11-04 15:02:10|2565.8|2559.8|2562.3|2556.3|2565.8|2559.8|2562.3|2556.3|12
1636038140000|2021-11-04 15:02:20|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|4
1636038150000|2021-11-04 15:02:30|2562|2556|2561.3|2555.3|2562|2556|2561.3|2555.3|6
1636038160000|2021-11-04 15:02:40|2561.8|2555.8|2560|2554|2561.8|2555.8|2560|2554|5
1636038180000|2021-11-04 15:03:00|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.5|2553.5|2
1636038190000|2021-11-04 15:03:10|2559.3|2553.3|2558.8|2552.8|2559.3|2553.3|2558.8|2552.8|5
1636038200000|2021-11-04 15:03:20|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636038210000|2021-11-04 15:03:30|2559|2553|2559|2553|2559|2553|2559|2553|1
1636038220000|2021-11-04 15:03:40|2558.8|2552.8|2557.8|2551.8|2558.8|2552.8|2557.8|2551.8|4
1636038230000|2021-11-04 15:03:50|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|2
1636038240000|2021-11-04 15:04:00|2557|2551|2557.8|2551.8|2557.8|2551.8|2557|2551|7
1636038250000|2021-11-04 15:04:10|2558|2552|2558.8|2552.8|2558.8|2552.8|2558|2552|5
1636038260000|2021-11-04 15:04:20|2559|2553|2560.3|2554.3|2560.3|2554.3|2559|2553|5
1636038270000|2021-11-04 15:04:30|2560.5|2554.5|2561|2555|2561|2555|2560.5|2554.5|3
1636038280000|2021-11-04 15:04:40|2561.3|2555.3|2562.3|2556.3|2562.5|2556.5|2561.3|2555.3|3
1636038290000|2021-11-04 15:04:50|2562|2556|2561.3|2555.3|2562|2556|2561.3|2555.3|6
1636038300000|2021-11-04 15:05:00|2561.5|2555.5|2561.3|2555.3|2561.5|2555.5|2561.3|2555.3|2
1636038310000|2021-11-04 15:05:10|2561|2555|2559.8|2553.8|2561|2555|2559.8|2553.8|6
1636038320000|2021-11-04 15:05:20|2560|2554|2562.8|2556.8|2562.8|2556.8|2560|2554|9
1636038330000|2021-11-04 15:05:30|2563.3|2557.3|2562.8|2556.8|2563.3|2557.3|2562.3|2556.3|7
1636038340000|2021-11-04 15:05:40|2562.5|2556.5|2562|2556|2562.5|2556.5|2562|2556|5
1636038350000|2021-11-04 15:05:50|2561.8|2555.8|2560.5|2554.5|2561.8|2555.8|2560.5|2554.5|4
1636038360000|2021-11-04 15:06:00|2560.3|2554.3|2561.5|2555.5|2561.5|2555.5|2560.3|2554.3|4
1636038370000|2021-11-04 15:06:10|2561.8|2555.8|2562|2556|2562.5|2556.5|2561.8|2555.8|4
1636038380000|2021-11-04 15:06:20|2562.3|2556.3|2562.5|2556.5|2562.5|2556.5|2562.3|2556.3|2
1636038390000|2021-11-04 15:06:30|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1636038400000|2021-11-04 15:06:40|2561.8|2555.8|2561.3|2555.3|2561.8|2555.8|2561.3|2555.3|2
1636038410000|2021-11-04 15:06:50|2560.8|2554.8|2559.5|2553.5|2560.8|2554.8|2559|2553|8
1636038420000|2021-11-04 15:07:00|2559.8|2553.8|2560.3|2554.3|2560.3|2554.3|2559.8|2553.8|3
1636038430000|2021-11-04 15:07:10|2560.5|2554.5|2561.5|2555.5|2561.5|2555.5|2560.5|2554.5|4
1636038440000|2021-11-04 15:07:20|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|3
1636038450000|2021-11-04 15:07:30|2561.5|2555.5|2562.8|2556.8|2563.5|2557.5|2561.5|2555.5|5
1636038460000|2021-11-04 15:07:40|2563|2557|2563.3|2557.3|2563.5|2557.5|2563|2557|3
1636038470000|2021-11-04 15:07:50|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|4
1636038480000|2021-11-04 15:08:00|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|2
1636038490000|2021-11-04 15:08:10|2562|2556|2560.5|2554.5|2562|2556|2560.5|2554.5|3
1636038500000|2021-11-04 15:08:20|2560.8|2554.8|2563|2557|2563|2557|2560.8|2554.8|4
1636038510000|2021-11-04 15:08:30|2562.8|2556.8|2562.3|2556.3|2564|2558|2562.3|2556.3|5
1636038520000|2021-11-04 15:08:40|2562|2556|2563.5|2557.5|2563.5|2557.5|2562|2556|8
1636038530000|2021-11-04 15:08:50|2562.8|2556.8|2563|2557|2563|2557|2561.3|2555.3|8
1636038540000|2021-11-04 15:09:00|2562.8|2556.8|2562.3|2556.3|2562.8|2556.8|2562.3|2556.3|3
1636038550000|2021-11-04 15:09:10|2562|2556|2562.5|2556.5|2562.5|2556.5|2562|2556|2
1636038570000|2021-11-04 15:09:30|2562|2556|2562.5|2556.5|2562.5|2556.5|2561|2555|11
1636038590000|2021-11-04 15:09:50|2562.8|2556.8|2563.8|2557.8|2563.8|2557.8|2562.8|2556.8|2
1636038600000|2021-11-04 15:10:00|2564|2558|2564.8|2558.8|2564.8|2558.8|2564|2558|3
1636038610000|2021-11-04 15:10:10|2565|2559|2564.5|2558.5|2565.5|2559.5|2564.5|2558.5|9
1636038630000|2021-11-04 15:10:30|2564.3|2558.3|2564.8|2558.8|2564.8|2558.8|2564.3|2558.3|3
1636038640000|2021-11-04 15:10:40|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1636038660000|2021-11-04 15:11:00|2564.3|2558.3|2563.3|2557.3|2564.3|2558.3|2563.3|2557.3|5
1636038670000|2021-11-04 15:11:10|2563|2557|2564|2558|2564|2558|2562.5|2556.5|10
1636038680000|2021-11-04 15:11:20|2563.8|2557.8|2564|2558|2564|2558|2563.5|2557.5|4
1636038690000|2021-11-04 15:11:30|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|2
1636038700000|2021-11-04 15:11:40|2564|2558|2564|2558|2564|2558|2564|2558|1
1636038710000|2021-11-04 15:11:50|2564.3|2558.3|2564|2558|2564.3|2558.3|2563.8|2557.8|4
1636038720000|2021-11-04 15:12:00|2564.3|2558.3|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|5
1636038730000|2021-11-04 15:12:10|2564.5|2558.5|2565.5|2559.5|2565.8|2559.8|2564.5|2558.5|6
1636038740000|2021-11-04 15:12:20|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1636038750000|2021-11-04 15:12:30|2565.5|2559.5|2565|2559|2565.5|2559.5|2564.8|2558.8|5
1636038760000|2021-11-04 15:12:40|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1636038780000|2021-11-04 15:13:00|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|4
1636038800000|2021-11-04 15:13:20|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1636038810000|2021-11-04 15:13:30|2565.8|2559.8|2566.3|2560.3|2566.3|2560.3|2565.8|2559.8|3
1636038820000|2021-11-04 15:13:40|2566|2560|2567.5|2561.5|2567.8|2561.8|2565.8|2559.8|5
1636038830000|2021-11-04 15:13:50|2567.3|2561.3|2566.5|2560.5|2567.3|2561.3|2566.5|2560.5|3
1636038840000|2021-11-04 15:14:00|2566.3|2560.3|2566.8|2560.8|2566.8|2560.8|2565.5|2559.5|9
1636038850000|2021-11-04 15:14:10|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|2
1636038860000|2021-11-04 15:14:20|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|2
1636038870000|2021-11-04 15:14:30|2566.5|2560.5|2566|2560|2566.5|2560.5|2565.5|2559.5|5
1636038880000|2021-11-04 15:14:40|2565.8|2559.8|2567.5|2561.5|2567.5|2561.5|2565.8|2559.8|8
1636038890000|2021-11-04 15:14:50|2567.3|2561.3|2566.5|2560.5|2567.5|2561.5|2566.5|2560.5|8
1636038900000|2021-11-04 15:15:00|2566.3|2560.3|2565.8|2559.8|2566.3|2560.3|2565.8|2559.8|3
1636038910000|2021-11-04 15:15:10|2565.5|2559.5|2566.3|2560.3|2566.3|2560.3|2565.5|2559.5|4
1636038920000|2021-11-04 15:15:20|2566.5|2560.5|2569.8|2563.8|2569.8|2563.8|2566.5|2560.5|6
1636038930000|2021-11-04 15:15:30|2570.3|2564.3|2570.8|2564.8|2570.8|2564.8|2570.3|2564.3|2
1636038940000|2021-11-04 15:15:40|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1636038950000|2021-11-04 15:15:50|2570.3|2564.3|2569.3|2563.3|2570.3|2564.3|2569.3|2563.3|7
1636038960000|2021-11-04 15:16:00|2569|2563|2567.3|2561.3|2569|2563|2567.3|2561.3|4
1636038970000|2021-11-04 15:16:10|2566.8|2560.8|2567|2561|2567.8|2561.8|2566.8|2560.8|6
1636038980000|2021-11-04 15:16:20|2567.3|2561.3|2566.5|2560.5|2567.3|2561.3|2566.5|2560.5|4
1636038990000|2021-11-04 15:16:30|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2566.3|2560.3|2
1636039000000|2021-11-04 15:16:40|2566.8|2560.8|2566.5|2560.5|2567|2561|2566.5|2560.5|4
1636039010000|2021-11-04 15:16:50|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636039020000|2021-11-04 15:17:00|2566|2560|2566.3|2560.3|2566.5|2560.5|2566|2560|5
1636039030000|2021-11-04 15:17:10|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|2
1636039040000|2021-11-04 15:17:20|2567|2561|2567|2561|2567|2561|2566.8|2560.8|3
1636039050000|2021-11-04 15:17:30|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1636039060000|2021-11-04 15:17:40|2566.5|2560.5|2567|2561|2567|2561|2566.5|2560.5|3
1636039070000|2021-11-04 15:17:50|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1636039080000|2021-11-04 15:18:00|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1636039090000|2021-11-04 15:18:10|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|2
1636039100000|2021-11-04 15:18:20|2567|2561|2567.3|2561.3|2567.5|2561.5|2567|2561|13
1636039110000|2021-11-04 15:18:30|2567.5|2561.5|2569|2563|2569|2563|2567.5|2561.5|3
1636039130000|2021-11-04 15:18:50|2568.8|2562.8|2569.8|2563.8|2569.8|2563.8|2568.8|2562.8|5
1636039140000|2021-11-04 15:19:00|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1636039150000|2021-11-04 15:19:10|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2569.5|2563.5|2
1636039160000|2021-11-04 15:19:20|2569.3|2563.3|2570|2564|2570.3|2564.3|2569.3|2563.3|6
1636039170000|2021-11-04 15:19:30|2569.8|2563.8|2569|2563|2570|2564|2569|2563|6
1636039200000|2021-11-04 15:20:00|2569.3|2563.3|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|2
1636039210000|2021-11-04 15:20:10|2570.5|2564.5|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|3
1636039220000|2021-11-04 15:20:20|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|2
1636039240000|2021-11-04 15:20:40|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1636039250000|2021-11-04 15:20:50|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|2
1636039260000|2021-11-04 15:21:00|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1636039290000|2021-11-04 15:21:30|2570.5|2564.5|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|3
1636039300000|2021-11-04 15:21:40|2570.3|2564.3|2570.5|2564.5|2571|2565|2570.3|2564.3|5
1636039310000|2021-11-04 15:21:50|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1636039320000|2021-11-04 15:22:00|2571|2565|2570.8|2564.8|2571|2565|2570.8|2564.8|2
1636039340000|2021-11-04 15:22:20|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1636039350000|2021-11-04 15:22:30|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|2
1636039360000|2021-11-04 15:22:40|2570.3|2564.3|2570.5|2564.5|2570.5|2564.5|2570.3|2564.3|4
1636039370000|2021-11-04 15:22:50|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1636039380000|2021-11-04 15:23:00|2570|2564|2570.3|2564.3|2570.3|2564.3|2570|2564|2
1636039400000|2021-11-04 15:23:20|2570|2564|2569.8|2563.8|2570|2564|2569.8|2563.8|2
1636039410000|2021-11-04 15:23:30|2569.5|2563.5|2569.5|2563.5|2569.8|2563.8|2569.3|2563.3|8
1636039420000|2021-11-04 15:23:40|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569|2563|3
1636039430000|2021-11-04 15:23:50|2568.8|2562.8|2569.3|2563.3|2569.3|2563.3|2568.8|2562.8|2
1636039440000|2021-11-04 15:24:00|2569|2563|2569.3|2563.3|2569.3|2563.3|2569|2563|2
1636039450000|2021-11-04 15:24:10|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1636039460000|2021-11-04 15:24:20|2570|2564|2569.8|2563.8|2570.3|2564.3|2569.5|2563.5|8
1636039470000|2021-11-04 15:24:30|2570|2564|2570|2564|2570|2564|2570|2564|1
1636039480000|2021-11-04 15:24:40|2569.8|2563.8|2569.8|2563.8|2570|2564|2569.8|2563.8|3
1636039490000|2021-11-04 15:24:50|2569.5|2563.5|2569|2563|2569.5|2563.5|2569|2563|3
1636039500000|2021-11-04 15:25:00|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1636039510000|2021-11-04 15:25:10|2569|2563|2569.3|2563.3|2569.5|2563.5|2569|2563|3
1636039520000|2021-11-04 15:25:20|2569|2563|2568.8|2562.8|2569.3|2563.3|2568.8|2562.8|4
1636039530000|2021-11-04 15:25:30|2568.5|2562.5|2567.3|2561.3|2568.5|2562.5|2567.3|2561.3|5
1636039540000|2021-11-04 15:25:40|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|2
1636039560000|2021-11-04 15:26:00|2566.8|2560.8|2568.5|2562.5|2568.5|2562.5|2566.8|2560.8|5
1636039580000|2021-11-04 15:26:20|2568.3|2562.3|2567.5|2561.5|2568.3|2562.3|2567.3|2561.3|7
1636039590000|2021-11-04 15:26:30|2567.3|2561.3|2567.8|2561.8|2568|2562|2567.3|2561.3|7
1636039600000|2021-11-04 15:26:40|2568|2562|2569.5|2563.5|2569.5|2563.5|2567.8|2561.8|8
1636039610000|2021-11-04 15:26:50|2569.3|2563.3|2568.5|2562.5|2569.5|2563.5|2568.5|2562.5|8
1636039630000|2021-11-04 15:27:10|2568.3|2562.3|2567.8|2561.8|2568.3|2562.3|2567.5|2561.5|5
1636039640000|2021-11-04 15:27:20|2568|2562|2568.5|2562.5|2568.5|2562.5|2568|2562|3
1636039660000|2021-11-04 15:27:40|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|1
1636039670000|2021-11-04 15:27:50|2567.8|2561.8|2568.8|2562.8|2568.8|2562.8|2567.8|2561.8|6
1636039680000|2021-11-04 15:28:00|2569|2563|2568.5|2562.5|2569|2563|2568.5|2562.5|3
1636039690000|2021-11-04 15:28:10|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|1
1636039710000|2021-11-04 15:28:30|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1636039720000|2021-11-04 15:28:40|2568|2562|2568.5|2562.5|2568.8|2562.8|2567.8|2561.8|6
1636039730000|2021-11-04 15:28:50|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568.3|2562.3|4
1636039740000|2021-11-04 15:29:00|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|1
1636039760000|2021-11-04 15:29:20|2568|2562|2568|2562|2568.3|2562.3|2567.8|2561.8|7
1636039770000|2021-11-04 15:29:30|2568.3|2562.3|2567.5|2561.5|2568.3|2562.3|2567.5|2561.5|4
1636039780000|2021-11-04 15:29:40|2567.8|2561.8|2568.3|2562.3|2568.5|2562.5|2567.8|2561.8|5
1636039800000|2021-11-04 15:30:00|2568.5|2562.5|2568.8|2562.8|2568.8|2562.8|2568.5|2562.5|2
1636039810000|2021-11-04 15:30:10|2569|2563|2569|2563|2569|2563|2568.8|2562.8|3
1636039820000|2021-11-04 15:30:20|2568.8|2562.8|2568.8|2562.8|2569|2563|2568.8|2562.8|3
1636039830000|2021-11-04 15:30:30|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1636039840000|2021-11-04 15:30:40|2568.3|2562.3|2566.3|2560.3|2568.3|2562.3|2566.3|2560.3|8
1636039860000|2021-11-04 15:31:00|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|6
1636039870000|2021-11-04 15:31:10|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|3
1636039880000|2021-11-04 15:31:20|2567|2561|2567|2561|2567|2561|2567|2561|1
1636039890000|2021-11-04 15:31:30|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1636039900000|2021-11-04 15:31:40|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1636039910000|2021-11-04 15:31:50|2566.3|2560.3|2567.5|2561.5|2567.5|2561.5|2566.3|2560.3|4
1636039930000|2021-11-04 15:32:10|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.5|2561.5|2
1636039960000|2021-11-04 15:32:40|2567.3|2561.3|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|3
1636039970000|2021-11-04 15:32:50|2567.5|2561.5|2567.8|2561.8|2567.8|2561.8|2567.5|2561.5|2
1636039980000|2021-11-04 15:33:00|2568|2562|2568.5|2562.5|2568.5|2562.5|2568|2562|4
1636039990000|2021-11-04 15:33:10|2568|2562|2565.5|2559.5|2568|2562|2565.5|2559.5|6
1636040000000|2021-11-04 15:33:20|2565.3|2559.3|2564.8|2558.8|2565.5|2559.5|2564.8|2558.8|6
1636040010000|2021-11-04 15:33:30|2565|2559|2566.3|2560.3|2566.8|2560.8|2565|2559|7
1636040020000|2021-11-04 15:33:40|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1636040030000|2021-11-04 15:33:50|2565.5|2559.5|2564.8|2558.8|2565.5|2559.5|2564.8|2558.8|4
1636040040000|2021-11-04 15:34:00|2564.5|2558.5|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|2
1636040050000|2021-11-04 15:34:10|2564|2558|2566.8|2560.8|2567.8|2561.8|2564|2558|10
1636040060000|2021-11-04 15:34:20|2566.5|2560.5|2566.5|2560.5|2566.8|2560.8|2566|2560|4
1636040070000|2021-11-04 15:34:30|2566.8|2560.8|2566.3|2560.3|2567|2561|2566.3|2560.3|4
1636040080000|2021-11-04 15:34:40|2565.8|2559.8|2566.8|2560.8|2566.8|2560.8|2565.8|2559.8|6
1636040090000|2021-11-04 15:34:50|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1636040100000|2021-11-04 15:35:00|2566.8|2560.8|2567.3|2561.3|2567.5|2561.5|2566.8|2560.8|4
1636040110000|2021-11-04 15:35:10|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1636040120000|2021-11-04 15:35:20|2568|2562|2569.5|2563.5|2570|2564|2568|2562|5
1636040130000|2021-11-04 15:35:30|2569.3|2563.3|2569|2563|2569.3|2563.3|2569|2563|4
1636040140000|2021-11-04 15:35:40|2568.8|2562.8|2568.5|2562.5|2569|2563|2568|2562|10
1636040150000|2021-11-04 15:35:50|2568.3|2562.3|2567.5|2561.5|2568.3|2562.3|2567.5|2561.5|5
1636040160000|2021-11-04 15:36:00|2567.3|2561.3|2566|2560|2567.3|2561.3|2566|2560|8
1636040170000|2021-11-04 15:36:10|2566.8|2560.8|2566.8|2560.8|2567|2561|2566.3|2560.3|8
1636040180000|2021-11-04 15:36:20|2566.5|2560.5|2566.5|2560.5|2567|2561|2566.3|2560.3|10
1636040190000|2021-11-04 15:36:30|2566.3|2560.3|2567.3|2561.3|2567.3|2561.3|2566.3|2560.3|5
1636040210000|2021-11-04 15:36:50|2567|2561|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|4
1636040220000|2021-11-04 15:37:00|2567|2561|2567|2561|2567|2561|2566.8|2560.8|3
1636040230000|2021-11-04 15:37:10|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1636040240000|2021-11-04 15:37:20|2567.3|2561.3|2567|2561|2567.3|2561.3|2567|2561|2
1636040250000|2021-11-04 15:37:30|2566.8|2560.8|2567|2561|2567.3|2561.3|2566.5|2560.5|5
1636040260000|2021-11-04 15:37:40|2566.8|2560.8|2567|2561|2567|2561|2566.3|2560.3|7
1636040270000|2021-11-04 15:37:50|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.3|2560.3|6
1636040280000|2021-11-04 15:38:00|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2566.3|2560.3|6
1636040290000|2021-11-04 15:38:10|2567|2561|2566.8|2560.8|2567|2561|2566|2560|6
1636040300000|2021-11-04 15:38:20|2566.5|2560.5|2566.8|2560.8|2567|2561|2566.3|2560.3|8
1636040310000|2021-11-04 15:38:30|2566.5|2560.5|2567|2561|2567.3|2561.3|2566.5|2560.5|5
1636040330000|2021-11-04 15:38:50|2566.5|2560.5|2566.5|2560.5|2567|2561|2566|2560|6
1636040340000|2021-11-04 15:39:00|2566.8|2560.8|2566.3|2560.3|2566.8|2560.8|2566.3|2560.3|3
1636040350000|2021-11-04 15:39:10|2565.8|2559.8|2566.5|2560.5|2567|2561|2565.8|2559.8|10
1636040360000|2021-11-04 15:39:20|2566.3|2560.3|2565.8|2559.8|2566.5|2560.5|2565.8|2559.8|4
1636040370000|2021-11-04 15:39:30|2565.5|2559.5|2566|2560|2566|2560|2565.5|2559.5|3
1636040380000|2021-11-04 15:39:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|3
1636040390000|2021-11-04 15:39:50|2565.5|2559.5|2565.8|2559.8|2566|2560|2565.5|2559.5|5
1636040400000|2021-11-04 15:40:00|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1636040410000|2021-11-04 15:40:10|2566|2560|2565.8|2559.8|2566|2560|2565.5|2559.5|7
1636040420000|2021-11-04 15:40:20|2565.5|2559.5|2566|2560|2566|2560|2565.5|2559.5|5
1636040430000|2021-11-04 15:40:30|2565.8|2559.8|2565.8|2559.8|2566.3|2560.3|2565.5|2559.5|7
1636040440000|2021-11-04 15:40:40|2566|2560|2565.8|2559.8|2566.3|2560.3|2565.8|2559.8|4
1636040460000|2021-11-04 15:41:00|2565.5|2559.5|2565.8|2559.8|2566|2560|2565.5|2559.5|6
1636040470000|2021-11-04 15:41:10|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1636040480000|2021-11-04 15:41:20|2566|2560|2566|2560|2566|2560|2566|2560|1
1636040490000|2021-11-04 15:41:30|2565.8|2559.8|2566|2560|2566|2560|2565.5|2559.5|4
1636040500000|2021-11-04 15:41:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1636040510000|2021-11-04 15:41:50|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1636040520000|2021-11-04 15:42:00|2565.5|2559.5|2566|2560|2566|2560|2565.5|2559.5|6
1636040530000|2021-11-04 15:42:10|2565.8|2559.8|2565.8|2559.8|2566|2560|2565.8|2559.8|3
1636040540000|2021-11-04 15:42:20|2566.3|2560.3|2565.8|2559.8|2566.3|2560.3|2565.8|2559.8|2
1636040550000|2021-11-04 15:42:30|2565.5|2559.5|2565.8|2559.8|2566|2560|2565.5|2559.5|5
1636040560000|2021-11-04 15:42:40|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1636040570000|2021-11-04 15:42:50|2565.3|2559.3|2565.8|2559.8|2565.8|2559.8|2565.3|2559.3|5
1636040580000|2021-11-04 15:43:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|3
1636040590000|2021-11-04 15:43:10|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|4
1636040600000|2021-11-04 15:43:20|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1636040610000|2021-11-04 15:43:30|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1636040620000|2021-11-04 15:43:40|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|4
1636040630000|2021-11-04 15:43:50|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1636040640000|2021-11-04 15:44:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1636040650000|2021-11-04 15:44:10|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1636040670000|2021-11-04 15:44:30|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1636040680000|2021-11-04 15:44:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|3
1636040700000|2021-11-04 15:45:00|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1636040710000|2021-11-04 15:45:10|2565.5|2559.5|2567|2561|2567|2561|2565.5|2559.5|2
1636040720000|2021-11-04 15:45:20|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1636040730000|2021-11-04 15:45:30|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636040750000|2021-11-04 15:45:50|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1636040760000|2021-11-04 15:46:00|2565.3|2559.3|2565.5|2559.5|2565.8|2559.8|2565.3|2559.3|3
1636040770000|2021-11-04 15:46:10|2565.3|2559.3|2565.5|2559.5|2565.8|2559.8|2565.3|2559.3|3
1636040780000|2021-11-04 15:46:20|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1636040790000|2021-11-04 15:46:30|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1636040810000|2021-11-04 15:46:50|2565.3|2559.3|2565.3|2559.3|2565.8|2559.8|2564.8|2558.8|5
1636040820000|2021-11-04 15:47:00|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|4
1636040830000|2021-11-04 15:47:10|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1636040840000|2021-11-04 15:47:20|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|4
1636040850000|2021-11-04 15:47:30|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1636040860000|2021-11-04 15:47:40|2565.3|2559.3|2565|2559|2565.3|2559.3|2565|2559|4
1636040880000|2021-11-04 15:48:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565|2559|3
1636040890000|2021-11-04 15:48:10|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.3|2559.3|3
1636040910000|2021-11-04 15:48:30|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|2
1636040930000|2021-11-04 15:48:50|2566|2560|2566|2560|2566|2560|2565.8|2559.8|3
1636040940000|2021-11-04 15:49:00|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1636040950000|2021-11-04 15:49:10|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1636040960000|2021-11-04 15:49:20|2565.5|2559.5|2565.8|2559.8|2566.3|2560.3|2565.5|2559.5|3
1636040970000|2021-11-04 15:49:30|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1636040980000|2021-11-04 15:49:40|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.3|2560.3|3
1636041000000|2021-11-04 15:50:00|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1636041010000|2021-11-04 15:50:10|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|2
1636041020000|2021-11-04 15:50:20|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1636041030000|2021-11-04 15:50:30|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1636041050000|2021-11-04 15:50:50|2566|2560|2566|2560|2566|2560|2566|2560|1
1636041060000|2021-11-04 15:51:00|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1636041070000|2021-11-04 15:51:10|2565.8|2559.8|2566.5|2560.5|2566.5|2560.5|2565.8|2559.8|4
1636041080000|2021-11-04 15:51:20|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|3
1636041090000|2021-11-04 15:51:30|2567|2561|2567|2561|2567|2561|2567|2561|1
1636041100000|2021-11-04 15:51:40|2566.8|2560.8|2566.8|2560.8|2567|2561|2566.8|2560.8|3
1636041110000|2021-11-04 15:51:50|2567|2561|2567.5|2561.5|2567.5|2561.5|2567|2561|2
1636041140000|2021-11-04 15:52:20|2567.3|2561.3|2566.5|2560.5|2567.3|2561.3|2566.5|2560.5|3
1636041150000|2021-11-04 15:52:30|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2566.3|2560.3|2
1636041160000|2021-11-04 15:52:40|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2566.3|2560.3|2
1636041170000|2021-11-04 15:52:50|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|3
1636041190000|2021-11-04 15:53:10|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|3
1636041220000|2021-11-04 15:53:40|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|2
1636041230000|2021-11-04 15:53:50|2567.3|2561.3|2567.8|2561.8|2567.8|2561.8|2567.3|2561.3|3
1636041250000|2021-11-04 15:54:10|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567|2561|5
1636041270000|2021-11-04 15:54:30|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.5|2561.5|2
1636041280000|2021-11-04 15:54:40|2567.3|2561.3|2567.8|2561.8|2567.8|2561.8|2567.3|2561.3|3
1636041290000|2021-11-04 15:54:50|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1636041310000|2021-11-04 15:55:10|2567.3|2561.3|2569.5|2563.5|2569.5|2563.5|2567.3|2561.3|5
1636041320000|2021-11-04 15:55:20|2570.3|2564.3|2571.5|2565.5|2571.5|2565.5|2570.3|2564.3|7
1636041330000|2021-11-04 15:55:30|2571.3|2565.3|2572.5|2566.5|2572.5|2566.5|2571|2565|6
1636041340000|2021-11-04 15:55:40|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1636041350000|2021-11-04 15:55:50|2572|2566|2571.8|2565.8|2572|2566|2571.8|2565.8|2
1636041360000|2021-11-04 15:56:00|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1636041370000|2021-11-04 15:56:10|2570.8|2564.8|2572.3|2566.3|2572.3|2566.3|2570|2564|8
1636041390000|2021-11-04 15:56:30|2572|2566|2573|2567|2573|2567|2571.8|2565.8|5
1636041400000|2021-11-04 15:56:40|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|4
1636041410000|2021-11-04 15:56:50|2572.5|2566.5|2573|2567|2573|2567|2572.5|2566.5|3
1636041430000|2021-11-04 15:57:10|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1636041440000|2021-11-04 15:57:20|2573.3|2567.3|2572.8|2566.8|2573.3|2567.3|2572.8|2566.8|3
1636041450000|2021-11-04 15:57:30|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|4
1636041460000|2021-11-04 15:57:40|2573|2567|2573|2567|2573|2567|2573|2567|1
1636041470000|2021-11-04 15:57:50|2573.3|2567.3|2574.8|2568.8|2574.8|2568.8|2573.3|2567.3|5
1636041480000|2021-11-04 15:58:00|2574.5|2568.5|2574|2568|2574.5|2568.5|2574|2568|3
1636041490000|2021-11-04 15:58:10|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1636041500000|2021-11-04 15:58:20|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|2
1636041510000|2021-11-04 15:58:30|2573|2567|2572.8|2566.8|2573|2567|2572.3|2566.3|7
1636041520000|2021-11-04 15:58:40|2572.5|2566.5|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|3
1636041530000|2021-11-04 15:58:50|2572.3|2566.3|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|5
1636041540000|2021-11-04 15:59:00|2572.3|2566.3|2573|2567|2573|2567|2572.3|2566.3|3
1636041550000|2021-11-04 15:59:10|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|3
1636041560000|2021-11-04 15:59:20|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1636041570000|2021-11-04 15:59:30|2572.3|2566.3|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|5
1636041590000|2021-11-04 15:59:50|2573|2567|2574.3|2568.3|2574.3|2568.3|2573|2567|2
1636041600000|2021-11-04 16:00:00|2574|2568|2574|2568|2574|2568|2574|2568|1
1636041630000|2021-11-04 16:00:30|2573.8|2567.8|2574|2568|2574|2568|2573.8|2567.8|2
1636041640000|2021-11-04 16:00:40|2573.8|2567.8|2573.3|2567.3|2573.8|2567.8|2573.3|2567.3|2
1636041650000|2021-11-04 16:00:50|2573|2567|2572.5|2566.5|2573|2567|2572.3|2566.3|7
1636041660000|2021-11-04 16:01:00|2572.3|2566.3|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|8
1636041670000|2021-11-04 16:01:10|2572.3|2566.3|2572|2566|2572.5|2566.5|2571.8|2565.8|7
1636041680000|2021-11-04 16:01:20|2571.8|2565.8|2572.3|2566.3|2572.3|2566.3|2571.3|2565.3|6
1636041690000|2021-11-04 16:01:30|2572|2566|2572|2566|2572|2566|2572|2566|1
1636041710000|2021-11-04 16:01:50|2572.3|2566.3|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|3
1636041720000|2021-11-04 16:02:00|2572.5|2566.5|2571.8|2565.8|2572.5|2566.5|2571.8|2565.8|4
1636041730000|2021-11-04 16:02:10|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1636041740000|2021-11-04 16:02:20|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1636041750000|2021-11-04 16:02:30|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2570.8|2564.8|4
1636041770000|2021-11-04 16:02:50|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2570|2564|4
1636041780000|2021-11-04 16:03:00|2570|2564|2570|2564|2570.3|2564.3|2570|2564|3
1636041790000|2021-11-04 16:03:10|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1636041800000|2021-11-04 16:03:20|2570|2564|2571.3|2565.3|2571.3|2565.3|2570|2564|3
1636041810000|2021-11-04 16:03:30|2571|2565|2571|2565|2571|2565|2571|2565|1
1636041820000|2021-11-04 16:03:40|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1636041830000|2021-11-04 16:03:50|2571.5|2565.5|2572.5|2566.5|2573|2567|2571.5|2565.5|3
1636041850000|2021-11-04 16:04:10|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|3
1636041860000|2021-11-04 16:04:20|2572|2566|2573|2567|2573|2567|2572|2566|5
1636041870000|2021-11-04 16:04:30|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1636041880000|2021-11-04 16:04:40|2573|2567|2573.5|2567.5|2573.8|2567.8|2573|2567|5
1636041890000|2021-11-04 16:04:50|2573.3|2567.3|2572.8|2566.8|2573.3|2567.3|2572.3|2566.3|6
1636041900000|2021-11-04 16:05:00|2573.3|2567.3|2574.3|2568.3|2574.5|2568.5|2573.3|2567.3|5
1636041910000|2021-11-04 16:05:10|2573.8|2567.8|2574.5|2568.5|2574.5|2568.5|2573.8|2567.8|7
1636041920000|2021-11-04 16:05:20|2574.8|2568.8|2574.8|2568.8|2575|2569|2574.5|2568.5|5
1636041930000|2021-11-04 16:05:30|2575|2569|2575|2569|2575|2569|2575|2569|1
1636041940000|2021-11-04 16:05:40|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|7
1636041950000|2021-11-04 16:05:50|2574.5|2568.5|2575|2569|2575|2569|2574.5|2568.5|2
1636041960000|2021-11-04 16:06:00|2575.3|2569.3|2574.3|2568.3|2575.3|2569.3|2574.3|2568.3|5
1636041970000|2021-11-04 16:06:10|2574|2568|2573.5|2567.5|2574|2568|2573.5|2567.5|3
1636041980000|2021-11-04 16:06:20|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|5
1636041990000|2021-11-04 16:06:30|2573.5|2567.5|2573.5|2567.5|2574.3|2568.3|2573.5|2567.5|6
1636042000000|2021-11-04 16:06:40|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1636042010000|2021-11-04 16:06:50|2573.8|2567.8|2574.3|2568.3|2574.3|2568.3|2573.8|2567.8|2
1636042020000|2021-11-04 16:07:00|2574|2568|2573.8|2567.8|2574|2568|2573.3|2567.3|5
1636042030000|2021-11-04 16:07:10|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|2
1636042040000|2021-11-04 16:07:20|2573|2567|2572.5|2566.5|2573|2567|2572.5|2566.5|3
1636042050000|2021-11-04 16:07:30|2572.3|2566.3|2572|2566|2572.3|2566.3|2571.8|2565.8|4
1636042060000|2021-11-04 16:07:40|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1636042080000|2021-11-04 16:08:00|2572.3|2566.3|2573.5|2567.5|2573.5|2567.5|2572.3|2566.3|3
1636042090000|2021-11-04 16:08:10|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1636042100000|2021-11-04 16:08:20|2574|2568|2574.3|2568.3|2574.3|2568.3|2574|2568|2
1636042110000|2021-11-04 16:08:30|2574|2568|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|4
1636042120000|2021-11-04 16:08:40|2574.3|2568.3|2575|2569|2575|2569|2574.3|2568.3|3
1636042130000|2021-11-04 16:08:50|2575.3|2569.3|2575.3|2569.3|2575.5|2569.5|2575|2569|6
1636042140000|2021-11-04 16:09:00|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.3|2569.3|3
1636042160000|2021-11-04 16:09:20|2575.3|2569.3|2575.8|2569.8|2575.8|2569.8|2575|2569|5
1636042170000|2021-11-04 16:09:30|2576|2570|2576.5|2570.5|2576.5|2570.5|2576|2570|2
1636042180000|2021-11-04 16:09:40|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|2
1636042190000|2021-11-04 16:09:50|2576.8|2570.8|2576.3|2570.3|2576.8|2570.8|2576.3|2570.3|3
1636042210000|2021-11-04 16:10:10|2576|2570|2575.8|2569.8|2576|2570|2575.8|2569.8|4
1636042220000|2021-11-04 16:10:20|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1636042230000|2021-11-04 16:10:30|2575|2569|2574.3|2568.3|2575|2569|2574.3|2568.3|6
1636042240000|2021-11-04 16:10:40|2573.8|2567.8|2572.8|2566.8|2573.8|2567.8|2572.5|2566.5|7
1636042250000|2021-11-04 16:10:50|2572.5|2566.5|2573|2567|2573|2567|2572.3|2566.3|3
1636042270000|2021-11-04 16:11:10|2572.8|2566.8|2572.8|2566.8|2573|2567|2572.3|2566.3|7
1636042280000|2021-11-04 16:11:20|2573|2567|2573.8|2567.8|2573.8|2567.8|2573|2567|3
1636042290000|2021-11-04 16:11:30|2574|2568|2573.5|2567.5|2574|2568|2573.5|2567.5|5
1636042300000|2021-11-04 16:11:40|2573.3|2567.3|2572|2566|2573.3|2567.3|2572|2566|7
1636042310000|2021-11-04 16:11:50|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|4
1636042320000|2021-11-04 16:12:00|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2571.8|2565.8|4
1636042330000|2021-11-04 16:12:10|2573|2567|2573.5|2567.5|2573.5|2567.5|2573|2567|3
1636042340000|2021-11-04 16:12:20|2573.3|2567.3|2573.5|2567.5|2573.8|2567.8|2573.3|2567.3|4
1636042350000|2021-11-04 16:12:30|2573.8|2567.8|2574|2568|2574.3|2568.3|2573.8|2567.8|5
1636042360000|2021-11-04 16:12:40|2574.3|2568.3|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|3
1636042370000|2021-11-04 16:12:50|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1636042380000|2021-11-04 16:13:00|2573.3|2567.3|2573|2567|2573.3|2567.3|2572.8|2566.8|4
1636042390000|2021-11-04 16:13:10|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|3
1636042410000|2021-11-04 16:13:30|2572|2566|2571.8|2565.8|2572|2566|2571.8|2565.8|2
1636042420000|2021-11-04 16:13:40|2571.5|2565.5|2570.5|2564.5|2571.5|2565.5|2570.5|2564.5|6
1636042430000|2021-11-04 16:13:50|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1636042440000|2021-11-04 16:14:00|2571|2565|2571.5|2565.5|2571.8|2565.8|2571|2565|4
1636042450000|2021-11-04 16:14:10|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1636042460000|2021-11-04 16:14:20|2571.5|2565.5|2570.5|2564.5|2571.5|2565.5|2570|2564|7
1636042470000|2021-11-04 16:14:30|2570|2564|2569.8|2563.8|2570|2564|2569.8|2563.8|4
1636042480000|2021-11-04 16:14:40|2570|2564|2570|2564|2570|2564|2569.8|2563.8|5
1636042490000|2021-11-04 16:14:50|2570.3|2564.3|2570.5|2564.5|2570.8|2564.8|2570|2564|5
1636042500000|2021-11-04 16:15:00|2570.3|2564.3|2569.8|2563.8|2570.3|2564.3|2569.8|2563.8|2
1636042510000|2021-11-04 16:15:10|2570|2564|2570|2564|2570|2564|2569.8|2563.8|3
1636042520000|2021-11-04 16:15:20|2569.8|2563.8|2571.8|2565.8|2572.5|2566.5|2569.3|2563.3|10
1636042530000|2021-11-04 16:15:30|2571.5|2565.5|2569.8|2563.8|2571.5|2565.5|2569.8|2563.8|3
1636042540000|2021-11-04 16:15:40|2570|2564|2569.3|2563.3|2570|2564|2568.8|2562.8|6
1636042550000|2021-11-04 16:15:50|2569.8|2563.8|2568.5|2562.5|2569.8|2563.8|2568.5|2562.5|5
1636042560000|2021-11-04 16:16:00|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|1
1636042570000|2021-11-04 16:16:10|2567.8|2561.8|2566|2560|2567.8|2561.8|2566|2560|6
1636042590000|2021-11-04 16:16:30|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565.3|2559.3|3
1636042600000|2021-11-04 16:16:40|2565|2559|2564|2558|2565.5|2559.5|2563.8|2557.8|8
1636042610000|2021-11-04 16:16:50|2563.8|2557.8|2561.3|2555.3|2563.8|2557.8|2561.3|2555.3|7
1636042620000|2021-11-04 16:17:00|2561|2555|2562.3|2556.3|2562.3|2556.3|2561|2555|3
1636042630000|2021-11-04 16:17:10|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1636042640000|2021-11-04 16:17:20|2562|2556|2562.3|2556.3|2562.3|2556.3|2562|2556|2
1636042650000|2021-11-04 16:17:30|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.3|2556.3|3
1636042660000|2021-11-04 16:17:40|2562.8|2556.8|2564.3|2558.3|2564.5|2558.5|2562.8|2556.8|5
1636042670000|2021-11-04 16:17:50|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1636042680000|2021-11-04 16:18:00|2565.3|2559.3|2562.5|2556.5|2565.3|2559.3|2562.5|2556.5|9
1636042690000|2021-11-04 16:18:10|2562|2556|2561.8|2555.8|2562|2556|2560.8|2554.8|6
1636042700000|2021-11-04 16:18:20|2562|2556|2562.5|2556.5|2562.5|2556.5|2562|2556|3
1636042710000|2021-11-04 16:18:30|2562.3|2556.3|2561.5|2555.5|2562.8|2556.8|2561.5|2555.5|10
1636042720000|2021-11-04 16:18:40|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|2
1636042740000|2021-11-04 16:19:00|2561|2555|2560.5|2554.5|2561|2555|2560|2554|6
1636042760000|2021-11-04 16:19:20|2560.8|2554.8|2559.8|2553.8|2560.8|2554.8|2559.8|2553.8|4
1636042770000|2021-11-04 16:19:30|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1636042780000|2021-11-04 16:19:40|2560|2554|2560|2554|2560|2554|2560|2554|1
1636042790000|2021-11-04 16:19:50|2560.3|2554.3|2561|2555|2561|2555|2560.3|2554.3|7
1636042800000|2021-11-04 16:20:00|2561.3|2555.3|2562.3|2556.3|2562.3|2556.3|2561.3|2555.3|3
1636042810000|2021-11-04 16:20:10|2562.5|2556.5|2562.8|2556.8|2563|2557|2562.5|2556.5|4
1636042820000|2021-11-04 16:20:20|2562.5|2556.5|2563.3|2557.3|2563.3|2557.3|2562.5|2556.5|4
1636042830000|2021-11-04 16:20:30|2563.5|2557.5|2562.3|2556.3|2563.5|2557.5|2562.3|2556.3|4
1636042840000|2021-11-04 16:20:40|2562|2556|2560|2554|2562|2556|2559.5|2553.5|5
1636042850000|2021-11-04 16:20:50|2559.5|2553.5|2560|2554|2560|2554|2559.5|2553.5|5
1636042870000|2021-11-04 16:21:10|2560.3|2554.3|2560|2554|2560.5|2554.5|2559.5|2553.5|7
1636042880000|2021-11-04 16:21:20|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1636042890000|2021-11-04 16:21:30|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1636042900000|2021-11-04 16:21:40|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|4
1636042910000|2021-11-04 16:21:50|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636042920000|2021-11-04 16:22:00|2561|2555|2560.5|2554.5|2561|2555|2560.5|2554.5|3
1636042930000|2021-11-04 16:22:10|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|5
1636042940000|2021-11-04 16:22:20|2561.5|2555.5|2562.5|2556.5|2562.5|2556.5|2561.5|2555.5|4
1636042950000|2021-11-04 16:22:30|2563.5|2557.5|2564|2558|2564|2558|2563.5|2557.5|4
1636042960000|2021-11-04 16:22:40|2564.5|2558.5|2565|2559|2565|2559|2564.5|2558.5|2
1636042980000|2021-11-04 16:23:00|2565.3|2559.3|2565|2559|2566|2560|2565|2559|8
1636042990000|2021-11-04 16:23:10|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1636043010000|2021-11-04 16:23:30|2565|2559|2565|2559|2565|2559|2565|2559|1
1636043020000|2021-11-04 16:23:40|2566|2560|2566|2560|2566|2560|2565.5|2559.5|3
1636043040000|2021-11-04 16:24:00|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565.3|2559.3|3
1636043050000|2021-11-04 16:24:10|2564.8|2558.8|2563.8|2557.8|2564.8|2558.8|2563.8|2557.8|4
1636043060000|2021-11-04 16:24:20|2563.5|2557.5|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|4
1636043070000|2021-11-04 16:24:30|2563|2557|2563.5|2557.5|2563.5|2557.5|2562.8|2556.8|4
1636043080000|2021-11-04 16:24:40|2563.8|2557.8|2564.5|2558.5|2564.5|2558.5|2563.8|2557.8|4
1636043090000|2021-11-04 16:24:50|2565.3|2559.3|2565.8|2559.8|2565.8|2559.8|2564.5|2558.5|11
1636043100000|2021-11-04 16:25:00|2566|2560|2568|2562|2568|2562|2566|2560|8
1636043110000|2021-11-04 16:25:10|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1636043120000|2021-11-04 16:25:20|2567.5|2561.5|2568.3|2562.3|2568.3|2562.3|2567.3|2561.3|4
1636043140000|2021-11-04 16:25:40|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1636043150000|2021-11-04 16:25:50|2568|2562|2568|2562|2568|2562|2568|2562|1
1636043170000|2021-11-04 16:26:10|2567.8|2561.8|2565.8|2559.8|2567.8|2561.8|2565.3|2559.3|12
1636043180000|2021-11-04 16:26:20|2566|2560|2566|2560|2566|2560|2565.8|2559.8|3
1636043190000|2021-11-04 16:26:30|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566|2560|3
1636043200000|2021-11-04 16:26:40|2566|2560|2566|2560|2566|2560|2566|2560|1
1636043210000|2021-11-04 16:26:50|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|4
1636043230000|2021-11-04 16:27:10|2565.8|2559.8|2565.8|2559.8|2566|2560|2565.3|2559.3|6
1636043250000|2021-11-04 16:27:30|2565.5|2559.5|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|2
1636043260000|2021-11-04 16:27:40|2565|2559|2563.5|2557.5|2565|2559|2563.5|2557.5|6
1636043270000|2021-11-04 16:27:50|2563.3|2557.3|2562.8|2556.8|2563.8|2557.8|2562.8|2556.8|6
1636043280000|2021-11-04 16:28:00|2563.5|2557.5|2563.5|2557.5|2564|2558|2563.5|2557.5|3
1636043290000|2021-11-04 16:28:10|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636043300000|2021-11-04 16:28:20|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|2
1636043310000|2021-11-04 16:28:30|2562.5|2556.5|2560.8|2554.8|2562.5|2556.5|2560.8|2554.8|3
1636043320000|2021-11-04 16:28:40|2561.3|2555.3|2560.8|2554.8|2561.3|2555.3|2560.5|2554.5|5
1636043330000|2021-11-04 16:28:50|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1636043340000|2021-11-04 16:29:00|2560.3|2554.3|2559.5|2553.5|2560.3|2554.3|2558.8|2552.8|9
1636043350000|2021-11-04 16:29:10|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636043360000|2021-11-04 16:29:20|2559|2553|2559.8|2553.8|2559.8|2553.8|2559|2553|3
1636043370000|2021-11-04 16:29:30|2559.3|2553.3|2560|2554|2560.3|2554.3|2559.3|2553.3|4
1636043380000|2021-11-04 16:29:40|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.5|2553.5|2
1636043390000|2021-11-04 16:29:50|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2558.3|2552.3|5
1636043400000|2021-11-04 16:30:00|2558.5|2552.5|2556.8|2550.8|2558.5|2552.5|2556.8|2550.8|7
1636043410000|2021-11-04 16:30:10|2556.5|2550.5|2556.3|2550.3|2557.3|2551.3|2556.3|2550.3|7
1636043420000|2021-11-04 16:30:20|2556.5|2550.5|2557.3|2551.3|2557.3|2551.3|2556.5|2550.5|2
1636043430000|2021-11-04 16:30:30|2557|2551|2557.8|2551.8|2558|2552|2557|2551|7
1636043440000|2021-11-04 16:30:40|2558.3|2552.3|2557|2551|2558.3|2552.3|2557|2551|4
1636043450000|2021-11-04 16:30:50|2556.8|2550.8|2556|2550|2556.8|2550.8|2556|2550|4
1636043460000|2021-11-04 16:31:00|2555.5|2549.5|2554.5|2548.5|2555.5|2549.5|2554.5|2548.5|4
1636043470000|2021-11-04 16:31:10|2555|2549|2555.3|2549.3|2555.3|2549.3|2554.5|2548.5|4
1636043480000|2021-11-04 16:31:20|2555|2549|2554.3|2548.3|2555|2549|2554.3|2548.3|4
1636043500000|2021-11-04 16:31:40|2554.5|2548.5|2555.3|2549.3|2555.3|2549.3|2554.5|2548.5|2
1636043510000|2021-11-04 16:31:50|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1636043520000|2021-11-04 16:32:00|2555.5|2549.5|2556|2550|2556|2550|2555.3|2549.3|4
1636043530000|2021-11-04 16:32:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556|2550|5
1636043540000|2021-11-04 16:32:20|2556|2550|2556|2550|2556.3|2550.3|2555.5|2549.5|7
1636043550000|2021-11-04 16:32:30|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|3
1636043560000|2021-11-04 16:32:40|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|3
1636043570000|2021-11-04 16:32:50|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1636043580000|2021-11-04 16:33:00|2557|2551|2557.3|2551.3|2558.3|2552.3|2557|2551|8
1636043590000|2021-11-04 16:33:10|2556.5|2550.5|2557.3|2551.3|2557.5|2551.5|2556.5|2550.5|5
1636043600000|2021-11-04 16:33:20|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557|2551|4
1636043610000|2021-11-04 16:33:30|2557.3|2551.3|2557.3|2551.3|2557.5|2551.5|2557|2551|4
1636043620000|2021-11-04 16:33:40|2557.5|2551.5|2558.3|2552.3|2558.3|2552.3|2557.5|2551.5|7
1636043630000|2021-11-04 16:33:50|2559.3|2553.3|2558.8|2552.8|2559.3|2553.3|2558.8|2552.8|2
1636043640000|2021-11-04 16:34:00|2559|2553|2559.8|2553.8|2559.8|2553.8|2559|2553|5
1636043650000|2021-11-04 16:34:10|2560.3|2554.3|2560.8|2554.8|2560.8|2554.8|2559.8|2553.8|4
1636043660000|2021-11-04 16:34:20|2559.8|2553.8|2561.3|2555.3|2561.5|2555.5|2559.8|2553.8|5
1636043670000|2021-11-04 16:34:30|2561|2555|2560.3|2554.3|2561|2555|2560.3|2554.3|6
1636043680000|2021-11-04 16:34:40|2559.8|2553.8|2559|2553|2560.3|2554.3|2559|2553|6
1636043690000|2021-11-04 16:34:50|2559.3|2553.3|2559|2553|2559.3|2553.3|2559|2553|2
1636043700000|2021-11-04 16:35:00|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1636043710000|2021-11-04 16:35:10|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1636043720000|2021-11-04 16:35:20|2557.8|2551.8|2558.3|2552.3|2558.5|2552.5|2557.8|2551.8|11
1636043730000|2021-11-04 16:35:30|2558.5|2552.5|2558.3|2552.3|2558.5|2552.5|2557.8|2551.8|5
1636043740000|2021-11-04 16:35:40|2558|2552|2558.3|2552.3|2558.3|2552.3|2557.8|2551.8|8
1636043750000|2021-11-04 16:35:50|2558|2552|2558|2552|2558.3|2552.3|2557.8|2551.8|7
1636043760000|2021-11-04 16:36:00|2558.3|2552.3|2559|2553|2559|2553|2558|2552|5
1636043770000|2021-11-04 16:36:10|2559.3|2553.3|2558|2552|2559.3|2553.3|2557.8|2551.8|7
1636043790000|2021-11-04 16:36:30|2557.8|2551.8|2559.8|2553.8|2559.8|2553.8|2557.8|2551.8|5
1636043800000|2021-11-04 16:36:40|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636043820000|2021-11-04 16:37:00|2559.8|2553.8|2559.3|2553.3|2559.8|2553.8|2559.3|2553.3|2
1636043830000|2021-11-04 16:37:10|2559|2553|2559|2553|2559|2553|2559|2553|1
1636043840000|2021-11-04 16:37:20|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636043850000|2021-11-04 16:37:30|2559.3|2553.3|2559|2553|2559.3|2553.3|2559|2553|2
1636043870000|2021-11-04 16:37:50|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636043880000|2021-11-04 16:38:00|2559|2553|2558.3|2552.3|2559|2553|2557.8|2551.8|5
1636043890000|2021-11-04 16:38:10|2557.8|2551.8|2558.5|2552.5|2558.5|2552.5|2557.8|2551.8|5
1636043900000|2021-11-04 16:38:20|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636043910000|2021-11-04 16:38:30|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|4
1636043920000|2021-11-04 16:38:40|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|2
1636043930000|2021-11-04 16:38:50|2557.8|2551.8|2558|2552|2558|2552|2557.8|2551.8|4
1636043940000|2021-11-04 16:39:00|2557|2551|2555.8|2549.8|2557|2551|2555.3|2549.3|7
1636043950000|2021-11-04 16:39:10|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|2
1636043970000|2021-11-04 16:39:30|2553.8|2547.8|2550.8|2544.8|2554|2548|2550.8|2544.8|7
1636043980000|2021-11-04 16:39:40|2550.5|2544.5|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|3
1636043990000|2021-11-04 16:39:50|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2549.8|2543.8|3
1636044010000|2021-11-04 16:40:10|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1636044020000|2021-11-04 16:40:20|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1636044040000|2021-11-04 16:40:40|2549.3|2543.3|2550|2544|2550.3|2544.3|2548.8|2542.8|7
1636044060000|2021-11-04 16:41:00|2549.5|2543.5|2544.5|2538.5|2549.5|2543.5|2543.8|2537.8|5
1636044070000|2021-11-04 16:41:10|2544.8|2538.8|2544.8|2538.8|2545.3|2539.3|2544.8|2538.8|6
1636044080000|2021-11-04 16:41:20|2545|2539|2547|2541|2547|2541|2545|2539|9
1636044090000|2021-11-04 16:41:30|2547.3|2541.3|2548.5|2542.5|2548.5|2542.5|2547.3|2541.3|6
1636044100000|2021-11-04 16:41:40|2548|2542|2547|2541|2548|2542|2547|2541|2
1636044110000|2021-11-04 16:41:50|2547.3|2541.3|2548.3|2542.3|2548.3|2542.3|2547.3|2541.3|2
1636044120000|2021-11-04 16:42:00|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|2
1636044130000|2021-11-04 16:42:10|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1636044140000|2021-11-04 16:42:20|2548.8|2542.8|2550|2544|2550.3|2544.3|2548.8|2542.8|6
1636044150000|2021-11-04 16:42:30|2549.8|2543.8|2549.8|2543.8|2550|2544|2549.8|2543.8|3
1636044160000|2021-11-04 16:42:40|2548.8|2542.8|2547.3|2541.3|2548.8|2542.8|2547.3|2541.3|5
1636044180000|2021-11-04 16:43:00|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1636044190000|2021-11-04 16:43:10|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|2
1636044200000|2021-11-04 16:43:20|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2546.8|2540.8|2
1636044210000|2021-11-04 16:43:30|2547|2541|2546.5|2540.5|2547|2541|2546.5|2540.5|3
1636044220000|2021-11-04 16:43:40|2545.8|2539.8|2546|2540|2546|2540|2545.5|2539.5|5
1636044230000|2021-11-04 16:43:50|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1636044240000|2021-11-04 16:44:00|2546.3|2540.3|2546.8|2540.8|2547|2541|2546|2540|5
1636044250000|2021-11-04 16:44:10|2547|2541|2547|2541|2547|2541|2547|2541|1
1636044260000|2021-11-04 16:44:20|2547.3|2541.3|2547.8|2541.8|2547.8|2541.8|2547.3|2541.3|3
1636044270000|2021-11-04 16:44:30|2547.5|2541.5|2544.5|2538.5|2547.8|2541.8|2544.5|2538.5|10
1636044280000|2021-11-04 16:44:40|2544.8|2538.8|2544.8|2538.8|2545|2539|2543.8|2537.8|13
1636044290000|2021-11-04 16:44:50|2545|2539|2545|2539|2545|2539|2545|2539|1
1636044300000|2021-11-04 16:45:00|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545|2539|7
1636044310000|2021-11-04 16:45:10|2546|2540|2546.3|2540.3|2546.3|2540.3|2545.8|2539.8|4
1636044320000|2021-11-04 16:45:20|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|3
1636044330000|2021-11-04 16:45:30|2548|2542|2548.3|2542.3|2548.5|2542.5|2548|2542|4
1636044340000|2021-11-04 16:45:40|2548.5|2542.5|2550.3|2544.3|2550.3|2544.3|2548.5|2542.5|5
1636044350000|2021-11-04 16:45:50|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1636044360000|2021-11-04 16:46:00|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1636044370000|2021-11-04 16:46:10|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1636044380000|2021-11-04 16:46:20|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|2
1636044390000|2021-11-04 16:46:30|2550|2544|2548.5|2542.5|2550|2544|2548.5|2542.5|7
1636044410000|2021-11-04 16:46:50|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1636044420000|2021-11-04 16:47:00|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1636044430000|2021-11-04 16:47:10|2549|2543|2549.3|2543.3|2549.3|2543.3|2549|2543|2
1636044450000|2021-11-04 16:47:30|2549.5|2543.5|2550|2544|2550|2544|2549.5|2543.5|2
1636044460000|2021-11-04 16:47:40|2550.5|2544.5|2550.3|2544.3|2551.3|2545.3|2550.3|2544.3|6
1636044470000|2021-11-04 16:47:50|2551.3|2545.3|2550.5|2544.5|2551.3|2545.3|2550.5|2544.5|4
1636044480000|2021-11-04 16:48:00|2550.3|2544.3|2549.3|2543.3|2550.3|2544.3|2549|2543|4
1636044490000|2021-11-04 16:48:10|2549|2543|2550.3|2544.3|2550.3|2544.3|2548.8|2542.8|5
1636044500000|2021-11-04 16:48:20|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1636044510000|2021-11-04 16:48:30|2551|2545|2550.5|2544.5|2551|2545|2550.3|2544.3|3
1636044520000|2021-11-04 16:48:40|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2549.8|2543.8|4
1636044530000|2021-11-04 16:48:50|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1636044540000|2021-11-04 16:49:00|2550.3|2544.3|2551.3|2545.3|2551.8|2545.8|2550.3|2544.3|6
1636044550000|2021-11-04 16:49:10|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1636044560000|2021-11-04 16:49:20|2551|2545|2552.8|2546.8|2553.3|2547.3|2551|2545|5
1636044570000|2021-11-04 16:49:30|2552.5|2546.5|2553|2547|2553|2547|2552.5|2546.5|3
1636044580000|2021-11-04 16:49:40|2553.3|2547.3|2553.5|2547.5|2554|2548|2553.3|2547.3|5
1636044590000|2021-11-04 16:49:50|2554.3|2548.3|2551.8|2545.8|2554.3|2548.3|2551.8|2545.8|9
1636044600000|2021-11-04 16:50:00|2551.5|2545.5|2552.5|2546.5|2552.5|2546.5|2551|2545|10
1636044610000|2021-11-04 16:50:10|2553|2547|2551.8|2545.8|2553.3|2547.3|2551.8|2545.8|6
1636044620000|2021-11-04 16:50:20|2551.5|2545.5|2552.3|2546.3|2552.3|2546.3|2551.5|2545.5|4
1636044630000|2021-11-04 16:50:30|2552|2546|2552.3|2546.3|2552.5|2546.5|2552|2546|4
1636044650000|2021-11-04 16:50:50|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1636044660000|2021-11-04 16:51:00|2553.3|2547.3|2554|2548|2554|2548|2553.3|2547.3|5
1636044670000|2021-11-04 16:51:10|2553.8|2547.8|2552.3|2546.3|2553.8|2547.8|2552.3|2546.3|5
1636044680000|2021-11-04 16:51:20|2553|2547|2552|2546|2553|2547|2552|2546|6
1636044690000|2021-11-04 16:51:30|2552.3|2546.3|2553|2547|2553|2547|2552.3|2546.3|5
1636044700000|2021-11-04 16:51:40|2553.3|2547.3|2552|2546|2553.5|2547.5|2552|2546|9
1636044710000|2021-11-04 16:51:50|2552.3|2546.3|2552.3|2546.3|2552.8|2546.8|2552|2546|5
1636044730000|2021-11-04 16:52:10|2552|2546|2550.3|2544.3|2552|2546|2550.3|2544.3|11
1636044740000|2021-11-04 16:52:20|2550|2544|2550|2544|2550.3|2544.3|2549.5|2543.5|7
1636044750000|2021-11-04 16:52:30|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1636044760000|2021-11-04 16:52:40|2550.3|2544.3|2550|2544|2550.5|2544.5|2550|2544|4
1636044770000|2021-11-04 16:52:50|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1636044780000|2021-11-04 16:53:00|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1636044790000|2021-11-04 16:53:10|2549.3|2543.3|2548.5|2542.5|2549.3|2543.3|2548.3|2542.3|10
1636044800000|2021-11-04 16:53:20|2548.3|2542.3|2550.5|2544.5|2550.5|2544.5|2548.3|2542.3|4
1636044810000|2021-11-04 16:53:30|2551|2545|2551|2545|2551.3|2545.3|2551|2545|3
1636044820000|2021-11-04 16:53:40|2551.3|2545.3|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|3
1636044830000|2021-11-04 16:53:50|2551.5|2545.5|2551|2545|2551.5|2545.5|2551|2545|3
1636044840000|2021-11-04 16:54:00|2551.8|2545.8|2551|2545|2551.8|2545.8|2551|2545|2
1636044850000|2021-11-04 16:54:10|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|3
1636044860000|2021-11-04 16:54:20|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1636044870000|2021-11-04 16:54:30|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1636044880000|2021-11-04 16:54:40|2550|2544|2550.3|2544.3|2550.3|2544.3|2550|2544|2
1636044890000|2021-11-04 16:54:50|2549.5|2543.5|2547.3|2541.3|2549.5|2543.5|2547.3|2541.3|5
1636044900000|2021-11-04 16:55:00|2547|2541|2546.5|2540.5|2547|2541|2546.5|2540.5|3
1636044910000|2021-11-04 16:55:10|2546.3|2540.3|2545.3|2539.3|2546.3|2540.3|2545.3|2539.3|7
1636044920000|2021-11-04 16:55:20|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|5
1636044930000|2021-11-04 16:55:30|2546|2540|2545.5|2539.5|2546|2540|2545.5|2539.5|2
1636044950000|2021-11-04 16:55:50|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1636044960000|2021-11-04 16:56:00|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|2
1636044970000|2021-11-04 16:56:10|2545|2539|2545|2539|2545.3|2539.3|2544.5|2538.5|6
1636044980000|2021-11-04 16:56:20|2544.8|2538.8|2544.8|2538.8|2545.3|2539.3|2544.8|2538.8|7
1636044990000|2021-11-04 16:56:30|2544|2538|2542.8|2536.8|2544|2538|2541.8|2535.8|6
1636045000000|2021-11-04 16:56:40|2542.5|2536.5|2544.3|2538.3|2544.3|2538.3|2542.5|2536.5|3
1636045010000|2021-11-04 16:56:50|2544.5|2538.5|2544.5|2538.5|2545.5|2539.5|2544.5|2538.5|6
1636045020000|2021-11-04 16:57:00|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544|2538|4
1636045030000|2021-11-04 16:57:10|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|2
1636045040000|2021-11-04 16:57:20|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1636045050000|2021-11-04 16:57:30|2543.8|2537.8|2544.3|2538.3|2544.3|2538.3|2543.8|2537.8|2
1636045060000|2021-11-04 16:57:40|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|2
1636045070000|2021-11-04 16:57:50|2544|2538|2544|2538|2544|2538|2543.8|2537.8|3
1636045080000|2021-11-04 16:58:00|2544.3|2538.3|2545.5|2539.5|2546|2540|2544.3|2538.3|9
1636045090000|2021-11-04 16:58:10|2545.3|2539.3|2545|2539|2545.3|2539.3|2544.5|2538.5|5
1636045100000|2021-11-04 16:58:20|2544.5|2538.5|2546|2540|2546|2540|2544.5|2538.5|5
1636045110000|2021-11-04 16:58:30|2546.3|2540.3|2546.8|2540.8|2546.8|2540.8|2546.3|2540.3|4
1636045160000|2021-11-04 16:59:20|2546.3|2540.3|2545.5|2539.5|2546.3|2540.3|2545.5|2539.5|4
1636045170000|2021-11-04 16:59:30|2545.3|2539.3|2544|2538|2545.3|2539.3|2544|2538|5
1636045180000|2021-11-04 16:59:40|2543.8|2537.8|2544.5|2538.5|2544.5|2538.5|2543.8|2537.8|4
1636045190000|2021-11-04 16:59:50|2544.8|2538.8|2545|2539|2545.8|2539.8|2544.3|2538.3|8
1636045200000|2021-11-04 17:00:00|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1636045210000|2021-11-04 17:00:10|2546|2540|2546|2540|2546.5|2540.5|2546|2540|3
1636045220000|2021-11-04 17:00:20|2546.3|2540.3|2546.8|2540.8|2546.8|2540.8|2546.3|2540.3|3
1636045250000|2021-11-04 17:00:50|2546.5|2540.5|2545.3|2539.3|2546.5|2540.5|2545.3|2539.3|2
1636045260000|2021-11-04 17:01:00|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1636045270000|2021-11-04 17:01:10|2544.8|2538.8|2545.8|2539.8|2545.8|2539.8|2544.8|2538.8|4
1636045280000|2021-11-04 17:01:20|2545.5|2539.5|2544.8|2538.8|2545.5|2539.5|2544.8|2538.8|3
1636045290000|2021-11-04 17:01:30|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1636045310000|2021-11-04 17:01:50|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1636045330000|2021-11-04 17:02:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1636045340000|2021-11-04 17:02:20|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|2
1636045350000|2021-11-04 17:02:30|2545.5|2539.5|2547|2541|2547|2541|2545.5|2539.5|2
1636045360000|2021-11-04 17:02:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1636045370000|2021-11-04 17:02:50|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1636045440000|2021-11-04 17:04:00|2547|2541|2548.3|2542.3|2548.3|2542.3|2547|2541|3
1636045460000|2021-11-04 17:04:20|2547|2541|2548|2542|2548.3|2542.3|2547|2541|3
1636045470000|2021-11-04 17:04:30|2549.3|2543.3|2548.5|2542.5|2549.3|2543.3|2548.5|2542.5|2
1636045510000|2021-11-04 17:05:10|2548|2542|2547.5|2541.5|2548|2542|2547.5|2541.5|3
1636045560000|2021-11-04 17:06:00|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1636045590000|2021-11-04 17:06:30|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1636045610000|2021-11-04 17:06:50|2547.5|2541.5|2549.4|2543.4|2549.4|2543.4|2547.3|2541.3|4
1636045620000|2021-11-04 17:07:00|2549.8|2543.8|2549.6|2543.6|2550|2544|2549.6|2543.6|4
1636045630000|2021-11-04 17:07:10|2550|2544|2550|2544|2550|2544|2550|2544|1
1636045640000|2021-11-04 17:07:20|2548.5|2542.5|2547.5|2541.5|2548.5|2542.5|2547.5|2541.5|2
1636045690000|2021-11-04 17:08:10|2547.3|2541.3|2546.8|2540.8|2547.3|2541.3|2546.8|2540.8|3
1636045740000|2021-11-04 17:09:00|2547.3|2541.3|2549|2543|2549|2543|2547.3|2541.3|5
1636045750000|2021-11-04 17:09:10|2550|2544|2550|2544|2550|2544|2550|2544|1
1636045760000|2021-11-04 17:09:20|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|3
1636045770000|2021-11-04 17:09:30|2551|2545|2551|2545|2551|2545|2551|2545|1
1636045780000|2021-11-04 17:09:40|2551.3|2545.3|2552.3|2546.3|2552.3|2546.3|2551.3|2545.3|3
1636045790000|2021-11-04 17:09:50|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1636045800000|2021-11-04 17:10:00|2553|2547|2553|2547|2553|2547|2553|2547|1
1636045810000|2021-11-04 17:10:10|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1636045820000|2021-11-04 17:10:20|2553.5|2547.5|2554.3|2548.3|2554.3|2548.3|2553.5|2547.5|4
1636045840000|2021-11-04 17:10:40|2554.5|2548.5|2555|2549|2555|2549|2554.5|2548.5|2
1636045850000|2021-11-04 17:10:50|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1636045860000|2021-11-04 17:11:00|2555|2549|2555|2549|2555|2549|2555|2549|1
1636045870000|2021-11-04 17:11:10|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|2
1636045890000|2021-11-04 17:11:30|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1636045930000|2021-11-04 17:12:10|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1636045950000|2021-11-04 17:12:30|2556.5|2550.5|2557.3|2551.3|2557.3|2551.3|2556.5|2550.5|2
1636045970000|2021-11-04 17:12:50|2558.5|2552.5|2559.5|2553.5|2559.8|2553.8|2558.5|2552.5|4
1636045990000|2021-11-04 17:13:10|2559.8|2553.8|2561|2555|2561|2555|2559.8|2553.8|2
1636046010000|2021-11-04 17:13:30|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636046030000|2021-11-04 17:13:50|2560|2554|2561|2555|2561|2555|2560|2554|2
1636046040000|2021-11-04 17:14:00|2561.3|2555.3|2562.5|2556.5|2562.5|2556.5|2561.3|2555.3|4
1636046050000|2021-11-04 17:14:10|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636046060000|2021-11-04 17:14:20|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.3|2556.3|3
1636046080000|2021-11-04 17:14:40|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636046090000|2021-11-04 17:14:50|2562.5|2556.5|2563.5|2557.5|2563.5|2557.5|2562.5|2556.5|3
1636046100000|2021-11-04 17:15:00|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1636046110000|2021-11-04 17:15:10|2564.3|2558.3|2566.3|2560.3|2566.3|2560.3|2564.3|2558.3|2
1636046120000|2021-11-04 17:15:20|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1636046130000|2021-11-04 17:15:30|2568.1|2562.1|2568.5|2562.5|2568.5|2562.5|2568.1|2562.1|2
1636046140000|2021-11-04 17:15:40|2567.8|2561.8|2565.3|2559.3|2567.8|2561.8|2565.3|2559.3|4
1636046150000|2021-11-04 17:15:50|2565|2559|2564.5|2558.5|2565|2559|2564.5|2558.5|3
1636046160000|2021-11-04 17:16:00|2564|2558|2564|2558|2564|2558|2564|2558|1
1636046200000|2021-11-04 17:16:40|2563|2557|2560|2554|2563|2557|2560|2554|5
1636046240000|2021-11-04 17:17:20|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636046250000|2021-11-04 17:17:30|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.3|2553.3|3
1636046320000|2021-11-04 17:18:40|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636046390000|2021-11-04 17:19:50|2560|2554|2560.8|2554.8|2560.8|2554.8|2560|2554|2
1636046420000|2021-11-04 17:20:20|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636046490000|2021-11-04 17:21:30|2560|2554|2558.8|2552.8|2560|2554|2558.8|2552.8|3
1636046520000|2021-11-04 17:22:00|2559|2553|2559|2553|2559|2553|2559|2553|1
1636046560000|2021-11-04 17:22:40|2559.3|2553.3|2561|2555|2561|2555|2559.3|2553.3|2
1636046570000|2021-11-04 17:22:50|2561.3|2555.3|2561.8|2555.8|2561.8|2555.8|2561.3|2555.3|3
1636046620000|2021-11-04 17:23:40|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636046630000|2021-11-04 17:23:50|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636046640000|2021-11-04 17:24:00|2561|2555|2561|2555|2561|2555|2561|2555|1
1636046660000|2021-11-04 17:24:20|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636046850000|2021-11-04 17:27:30|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636047030000|2021-11-04 17:30:30|2561.8|2555.8|2563.5|2557.5|2563.5|2557.5|2561.8|2555.8|2
1636047050000|2021-11-04 17:30:50|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636047060000|2021-11-04 17:31:00|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636047130000|2021-11-04 17:32:10|2563.8|2557.8|2565|2559|2565|2559|2563.8|2557.8|2
1636047150000|2021-11-04 17:32:30|2564.8|2558.8|2564.8|2558.8|2565.5|2559.5|2564.8|2558.8|4
1636047210000|2021-11-04 17:33:30|2564.5|2558.5|2564|2558|2564.5|2558.5|2564|2558|2
1636047240000|2021-11-04 17:34:00|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636047280000|2021-11-04 17:34:40|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636047310000|2021-11-04 17:35:10|2562.8|2556.8|2562.3|2556.3|2562.8|2556.8|2562.3|2556.3|2
1636047370000|2021-11-04 17:36:10|2562|2556|2562|2556|2562|2556|2562|2556|1
1636047480000|2021-11-04 17:38:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636047490000|2021-11-04 17:38:10|2562.5|2556.5|2563.8|2557.8|2563.8|2557.8|2562.5|2556.5|3
1636047500000|2021-11-04 17:38:20|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|2
1636047510000|2021-11-04 17:38:30|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1636047520000|2021-11-04 17:38:40|2565.3|2559.3|2566|2560|2566.3|2560.3|2565.3|2559.3|3
1636047530000|2021-11-04 17:38:50|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636047540000|2021-11-04 17:39:00|2563.3|2557.3|2565.3|2559.3|2565.8|2559.8|2563.3|2557.3|4
1636047550000|2021-11-04 17:39:10|2564.8|2558.8|2564.3|2558.3|2564.8|2558.8|2564.3|2558.3|2
1636047560000|2021-11-04 17:39:20|2564|2558|2564|2558|2564|2558|2564|2558|1
1636047570000|2021-11-04 17:39:30|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1636047600000|2021-11-04 17:40:00|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636047640000|2021-11-04 17:40:40|2563.5|2557.5|2562.8|2556.8|2563.5|2557.5|2562.8|2556.8|2
1636047680000|2021-11-04 17:41:20|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636047760000|2021-11-04 17:42:40|2562|2556|2562.5|2556.5|2562.5|2556.5|2562|2556|2
1636047880000|2021-11-04 17:44:40|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636047890000|2021-11-04 17:44:50|2563|2557|2563|2557|2563|2557|2563|2557|1
1636047960000|2021-11-04 17:46:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636048130000|2021-11-04 17:48:50|2562.5|2556.5|2562|2556|2562.5|2556.5|2562|2556|2
1636048230000|2021-11-04 17:50:30|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.3|2555.3|4
1636048260000|2021-11-04 17:51:00|2561.8|2555.8|2559.5|2553.5|2562|2556|2559.5|2553.5|4
1636048270000|2021-11-04 17:51:10|2560|2554|2560|2554|2560|2554|2560|2554|1
1636048280000|2021-11-04 17:51:20|2560.3|2554.3|2560.8|2554.8|2560.8|2554.8|2560.3|2554.3|2
1636048290000|2021-11-04 17:51:30|2562|2556|2562.5|2556.5|2562.5|2556.5|2562|2556|2
1636048310000|2021-11-04 17:51:50|2561.5|2555.5|2561|2555|2561.5|2555.5|2560.8|2554.8|4
1636048320000|2021-11-04 17:52:00|2560.8|2554.8|2561|2555|2561|2555|2560.8|2554.8|2
1636048330000|2021-11-04 17:52:10|2561.3|2555.3|2561.5|2555.5|2562|2556|2560.3|2554.3|8
1636048340000|2021-11-04 17:52:20|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636048350000|2021-11-04 17:52:30|2561|2555|2561.3|2555.3|2561.3|2555.3|2561|2555|2
1636048360000|2021-11-04 17:52:40|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636048380000|2021-11-04 17:53:00|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|3
1636048390000|2021-11-04 17:53:10|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636048440000|2021-11-04 17:54:00|2562.8|2556.8|2563.5|2557.5|2563.5|2557.5|2562.8|2556.8|3
1636048450000|2021-11-04 17:54:10|2562.8|2556.8|2563.3|2557.3|2563.3|2557.3|2562.8|2556.8|4
1636048460000|2021-11-04 17:54:20|2564.3|2558.3|2566|2560|2566.3|2560.3|2563.8|2557.8|15
1636048470000|2021-11-04 17:54:30|2566.5|2560.5|2564.5|2558.5|2566.8|2560.8|2564.5|2558.5|8
1636048480000|2021-11-04 17:54:40|2564.8|2558.8|2564.3|2558.3|2565|2559|2564.3|2558.3|4
1636048490000|2021-11-04 17:54:50|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1636048500000|2021-11-04 17:55:00|2564.5|2558.5|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|2
1636048530000|2021-11-04 17:55:30|2564|2558|2564|2558|2564|2558|2564|2558|1
1636048580000|2021-11-04 17:56:20|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636048720000|2021-11-04 17:58:40|2563.3|2557.3|2563.5|2557.5|2563.8|2557.8|2563.3|2557.3|3
1636074120000|2021-11-05 01:02:00|2561.3|2546.3|2561.3|2546.3|2561.3|2546.3|2561.3|2546.3|1
1636074190000|2021-11-05 01:03:10|2525|2519|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|3
1636074200000|2021-11-05 01:03:20|2525.1|2519.1|2527.6|2521.6|2528.4|2522.4|2524|2518|9
1636074210000|2021-11-05 01:03:30|2527.4|2521.4|2528.1|2522.1|2528.3|2522.3|2527.3|2521.3|5
1636074220000|2021-11-05 01:03:40|2527.6|2521.6|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|4
1636074230000|2021-11-05 01:03:50|2525.3|2519.3|2525|2519|2525.3|2519.3|2524.8|2518.8|4
1636074240000|2021-11-05 01:04:00|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526|2520|3
1636074250000|2021-11-05 01:04:10|2526.1|2520.1|2524.8|2518.8|2526.1|2520.1|2524.6|2518.6|8
1636074260000|2021-11-05 01:04:20|2524.9|2518.9|2525.8|2519.8|2525.8|2519.8|2524.9|2518.9|3
1636074270000|2021-11-05 01:04:30|2526.1|2520.1|2527.4|2521.4|2527.4|2521.4|2526.1|2520.1|3
1636074280000|2021-11-05 01:04:40|2527.6|2521.6|2528.4|2522.4|2529.1|2523.1|2527.6|2521.6|10
1636074290000|2021-11-05 01:04:50|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|11
1636074300000|2021-11-05 01:05:00|2528.9|2522.9|2532.1|2526.1|2532.1|2526.1|2528.6|2522.6|15
1636074310000|2021-11-05 01:05:10|2532.4|2526.4|2534.9|2528.9|2535.1|2529.1|2532.4|2526.4|9
1636074320000|2021-11-05 01:05:20|2533.9|2527.9|2534.1|2528.1|2534.3|2528.3|2533.9|2527.9|10
1636074330000|2021-11-05 01:05:30|2534.6|2528.6|2534.9|2528.9|2534.9|2528.9|2534.6|2528.6|2
1636074350000|2021-11-05 01:05:50|2535|2529|2537.6|2531.6|2537.6|2531.6|2535|2529|9
1636074360000|2021-11-05 01:06:00|2537.9|2531.9|2541.4|2535.4|2541.4|2535.4|2537.9|2531.9|8
1636074370000|2021-11-05 01:06:10|2542.1|2536.1|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|2
1636074380000|2021-11-05 01:06:20|2543.1|2537.1|2545.9|2539.9|2545.9|2539.9|2543.1|2537.1|5
1636074390000|2021-11-05 01:06:30|2546.4|2540.4|2549|2543|2549|2543|2546.4|2540.4|5
1636074400000|2021-11-05 01:06:40|2549.3|2543.3|2550.1|2544.1|2550.1|2544.1|2549.3|2543.3|4
1636074410000|2021-11-05 01:06:50|2550.4|2544.4|2549.1|2543.1|2550.4|2544.4|2549.1|2543.1|4
1636074420000|2021-11-05 01:07:00|2548.9|2542.9|2548.8|2542.8|2548.9|2542.9|2548.8|2542.8|2
1636074430000|2021-11-05 01:07:10|2547.9|2541.9|2547.1|2541.1|2547.9|2541.9|2547.1|2541.1|4
1636074450000|2021-11-05 01:07:30|2546.5|2540.5|2544.6|2538.6|2546.5|2540.5|2544.6|2538.6|5
1636074470000|2021-11-05 01:07:50|2543.6|2537.6|2544.8|2538.8|2544.8|2538.8|2543.6|2537.6|3
1636074480000|2021-11-05 01:08:00|2545|2539|2547|2541|2547|2541|2544.9|2538.9|6
1636074520000|2021-11-05 01:08:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1636074550000|2021-11-05 01:09:10|2548.4|2542.4|2548.3|2542.3|2548.4|2542.4|2548.3|2542.3|2
1636074570000|2021-11-05 01:09:30|2549.1|2543.1|2547.9|2541.9|2549.1|2543.1|2547|2541|8
1636074580000|2021-11-05 01:09:40|2547.8|2541.8|2546.6|2540.6|2547.9|2541.9|2546.1|2540.1|6
1636074590000|2021-11-05 01:09:50|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|4
1636074600000|2021-11-05 01:10:00|2546.1|2540.1|2545.4|2539.4|2546.6|2540.6|2545.4|2539.4|9
1636074610000|2021-11-05 01:10:10|2545.6|2539.6|2544.4|2538.4|2545.6|2539.6|2544.4|2538.4|6
1636074620000|2021-11-05 01:10:20|2544.1|2538.1|2543.5|2537.5|2544.1|2538.1|2543.5|2537.5|5
1636074630000|2021-11-05 01:10:30|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1636074640000|2021-11-05 01:10:40|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2542.4|2536.4|2
1636074650000|2021-11-05 01:10:50|2542.3|2536.3|2542.4|2536.4|2542.5|2536.5|2542.1|2536.1|5
1636074660000|2021-11-05 01:11:00|2542.6|2536.6|2542.4|2536.4|2542.6|2536.6|2541.9|2535.9|6
1636074670000|2021-11-05 01:11:10|2542.6|2536.6|2543.9|2537.9|2544.9|2538.9|2542.6|2536.6|13
1636074690000|2021-11-05 01:11:30|2543.6|2537.6|2542.6|2536.6|2543.9|2537.9|2542.6|2536.6|7
1636074700000|2021-11-05 01:11:40|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1636074710000|2021-11-05 01:11:50|2542.4|2536.4|2543.9|2537.9|2543.9|2537.9|2542.4|2536.4|7
1636074720000|2021-11-05 01:12:00|2544.1|2538.1|2545.6|2539.6|2545.6|2539.6|2544.1|2538.1|7
1636074730000|2021-11-05 01:12:10|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1636074740000|2021-11-05 01:12:20|2545.6|2539.6|2547.1|2541.1|2547.1|2541.1|2545.6|2539.6|4
1636074750000|2021-11-05 01:12:30|2547|2541|2547.5|2541.5|2547.6|2541.6|2547|2541|4
1636074770000|2021-11-05 01:12:50|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1636074780000|2021-11-05 01:13:00|2548.4|2542.4|2549.4|2543.4|2549.4|2543.4|2548.4|2542.4|3
1636074790000|2021-11-05 01:13:10|2549.6|2543.6|2551.1|2545.1|2551.1|2545.1|2549.6|2543.6|2
1636074800000|2021-11-05 01:13:20|2550.9|2544.9|2551.9|2545.9|2551.9|2545.9|2550.9|2544.9|4
1636074810000|2021-11-05 01:13:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1636074820000|2021-11-05 01:13:40|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|4
1636074830000|2021-11-05 01:13:50|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1636074840000|2021-11-05 01:14:00|2551.4|2545.4|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|3
1636074850000|2021-11-05 01:14:10|2550.9|2544.9|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|3
1636074860000|2021-11-05 01:14:20|2551.9|2545.9|2553.4|2547.4|2553.4|2547.4|2551.9|2545.9|5
1636074870000|2021-11-05 01:14:30|2553.6|2547.6|2554.6|2548.6|2554.6|2548.6|2553.4|2547.4|7
1636074880000|2021-11-05 01:14:40|2554.4|2548.4|2554.9|2548.9|2554.9|2548.9|2554.1|2548.1|4
1636074890000|2021-11-05 01:14:50|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|7
1636074900000|2021-11-05 01:15:00|2554.9|2548.9|2556.9|2550.9|2556.9|2550.9|2554.9|2548.9|4
1636074920000|2021-11-05 01:15:20|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|3
1636074930000|2021-11-05 01:15:30|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1636074940000|2021-11-05 01:15:40|2556.1|2550.1|2557.4|2551.4|2557.4|2551.4|2556.1|2550.1|4
1636074950000|2021-11-05 01:15:50|2558.1|2552.1|2560|2554|2560|2554|2558.1|2552.1|5
1636074960000|2021-11-05 01:16:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636074970000|2021-11-05 01:16:10|2560|2554|2559.9|2553.9|2560|2554|2559.9|2553.9|2
1636074980000|2021-11-05 01:16:20|2559.4|2553.4|2557.9|2551.9|2559.4|2553.4|2557.9|2551.9|5
1636074990000|2021-11-05 01:16:30|2557.1|2551.1|2555.9|2549.9|2557.1|2551.1|2555.6|2549.6|6
1636075000000|2021-11-05 01:16:40|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2554.9|2548.9|6
1636075010000|2021-11-05 01:16:50|2555.1|2549.1|2554.6|2548.6|2555.1|2549.1|2554.4|2548.4|5
1636075020000|2021-11-05 01:17:00|2554.4|2548.4|2553.8|2547.8|2554.6|2548.6|2553.8|2547.8|4
1636075030000|2021-11-05 01:17:10|2553.5|2547.5|2553.1|2547.1|2553.5|2547.5|2553.1|2547.1|2
1636075070000|2021-11-05 01:17:50|2552.9|2546.9|2552.4|2546.4|2553.1|2547.1|2552.4|2546.4|4
1636075080000|2021-11-05 01:18:00|2552.1|2546.1|2549.6|2543.6|2552.1|2546.1|2549.6|2543.6|9
1636075100000|2021-11-05 01:18:20|2549.9|2543.9|2550.4|2544.4|2550.4|2544.4|2549.9|2543.9|2
1636075110000|2021-11-05 01:18:30|2551.1|2545.1|2552.5|2546.5|2552.6|2546.6|2551.1|2545.1|6
1636075140000|2021-11-05 01:19:00|2552.3|2546.3|2551.4|2545.4|2552.3|2546.3|2551.4|2545.4|3
1636075150000|2021-11-05 01:19:10|2550.6|2544.6|2550.9|2544.9|2552.1|2546.1|2550.1|2544.1|8
1636075170000|2021-11-05 01:19:30|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1636075200000|2021-11-05 01:20:00|2550.5|2544.5|2550.4|2544.4|2550.6|2544.6|2550.4|2544.4|3
1636075210000|2021-11-05 01:20:10|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1636075220000|2021-11-05 01:20:20|2549.4|2543.4|2546.4|2540.4|2549.4|2543.4|2546.4|2540.4|4
1636075230000|2021-11-05 01:20:30|2546.6|2540.6|2546.3|2540.3|2546.6|2540.6|2546.3|2540.3|2
1636075250000|2021-11-05 01:20:50|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1636075260000|2021-11-05 01:21:00|2546.1|2540.1|2546.6|2540.6|2546.6|2540.6|2546.1|2540.1|3
1636075280000|2021-11-05 01:21:20|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1636075310000|2021-11-05 01:21:50|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1636075320000|2021-11-05 01:22:00|2546|2540|2545.6|2539.6|2546|2540|2545.6|2539.6|3
1636075360000|2021-11-05 01:22:40|2547.1|2541.1|2545.9|2539.9|2547.1|2541.1|2545.9|2539.9|3
1636075380000|2021-11-05 01:23:00|2545.6|2539.6|2545.1|2539.1|2545.6|2539.6|2545.1|2539.1|3
1636075390000|2021-11-05 01:23:10|2545|2539|2543.9|2537.9|2545|2539|2543.4|2537.4|7
1636075400000|2021-11-05 01:23:20|2544.1|2538.1|2545.9|2539.9|2546.1|2540.1|2544.1|2538.1|10
1636075410000|2021-11-05 01:23:30|2546.1|2540.1|2546.9|2540.9|2547.4|2541.4|2546.1|2540.1|7
1636075420000|2021-11-05 01:23:40|2546.6|2540.6|2548.9|2542.9|2548.9|2542.9|2546.4|2540.4|12
1636075430000|2021-11-05 01:23:50|2549|2543|2550.9|2544.9|2550.9|2544.9|2549|2543|17
1636075440000|2021-11-05 01:24:00|2551.1|2545.1|2552.1|2546.1|2552.1|2546.1|2551.1|2545.1|3
1636075450000|2021-11-05 01:24:10|2551.9|2545.9|2553.4|2547.4|2553.4|2547.4|2551.9|2545.9|4
1636075460000|2021-11-05 01:24:20|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.1|2546.1|4
1636075470000|2021-11-05 01:24:30|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1636075480000|2021-11-05 01:24:40|2552.9|2546.9|2553.1|2547.1|2553.1|2547.1|2552.9|2546.9|2
1636075490000|2021-11-05 01:24:50|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|4
1636075500000|2021-11-05 01:25:00|2552.6|2546.6|2549.9|2543.9|2552.6|2546.6|2549.9|2543.9|11
1636075510000|2021-11-05 01:25:10|2549.6|2543.6|2548.9|2542.9|2549.6|2543.6|2548.4|2542.4|6
1636075520000|2021-11-05 01:25:20|2549.1|2543.1|2550.1|2544.1|2550.1|2544.1|2549.1|2543.1|4
1636075530000|2021-11-05 01:25:30|2550.5|2544.5|2549.6|2543.6|2550.6|2544.6|2548.6|2542.6|12
1636075540000|2021-11-05 01:25:40|2549.5|2543.5|2548.1|2542.1|2549.5|2543.5|2548.1|2542.1|5
1636075550000|2021-11-05 01:25:50|2548.4|2542.4|2546.6|2540.6|2548.6|2542.6|2546.6|2540.6|7
1636075560000|2021-11-05 01:26:00|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1636075570000|2021-11-05 01:26:10|2546.6|2540.6|2547.4|2541.4|2547.4|2541.4|2546.6|2540.6|2
1636075580000|2021-11-05 01:26:20|2547.6|2541.6|2548.6|2542.6|2548.6|2542.6|2547.5|2541.5|6
1636075590000|2021-11-05 01:26:30|2548.9|2542.9|2550.6|2544.6|2550.6|2544.6|2548.9|2542.9|9
1636075600000|2021-11-05 01:26:40|2550.3|2544.3|2550.4|2544.4|2550.4|2544.4|2550.3|2544.3|2
1636075610000|2021-11-05 01:26:50|2550.1|2544.1|2549.6|2543.6|2550.1|2544.1|2549.4|2543.4|5
1636075620000|2021-11-05 01:27:00|2549.4|2543.4|2548.1|2542.1|2549.4|2543.4|2547.9|2541.9|5
1636075630000|2021-11-05 01:27:10|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1636075640000|2021-11-05 01:27:20|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1636075650000|2021-11-05 01:27:30|2548.6|2542.6|2548.9|2542.9|2549.1|2543.1|2548.6|2542.6|6
1636075660000|2021-11-05 01:27:40|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2547.6|2541.6|12
1636075670000|2021-11-05 01:27:50|2548.6|2542.6|2547.9|2541.9|2548.9|2542.9|2547.9|2541.9|13
1636075680000|2021-11-05 01:28:00|2548.1|2542.1|2547.4|2541.4|2548.1|2542.1|2547.1|2541.1|7
1636075690000|2021-11-05 01:28:10|2547.1|2541.1|2548.4|2542.4|2548.6|2542.6|2547.1|2541.1|12
1636075700000|2021-11-05 01:28:20|2547.8|2541.8|2548.9|2542.9|2548.9|2542.9|2547.3|2541.3|9
1636075710000|2021-11-05 01:28:30|2548.4|2542.4|2547.9|2541.9|2548.4|2542.4|2547.9|2541.9|2
1636075720000|2021-11-05 01:28:40|2548.4|2542.4|2546.9|2540.9|2548.4|2542.4|2546.9|2540.9|6
1636075730000|2021-11-05 01:28:50|2547.1|2541.1|2548.1|2542.1|2548.1|2542.1|2546.9|2540.9|13
1636075740000|2021-11-05 01:29:00|2548.4|2542.4|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|3
1636075750000|2021-11-05 01:29:10|2548.1|2542.1|2548.6|2542.6|2548.6|2542.6|2547.9|2541.9|9
1636075760000|2021-11-05 01:29:20|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1636075770000|2021-11-05 01:29:30|2548.6|2542.6|2547.9|2541.9|2548.6|2542.6|2547.9|2541.9|4
1636075780000|2021-11-05 01:29:40|2548.1|2542.1|2550.4|2544.4|2550.4|2544.4|2548.1|2542.1|9
1636075790000|2021-11-05 01:29:50|2550.6|2544.6|2552.5|2546.5|2552.5|2546.5|2550.6|2544.6|13
1636075800000|2021-11-05 01:30:00|2552.6|2546.6|2553.6|2547.6|2553.6|2547.6|2552.4|2546.4|10
1636075810000|2021-11-05 01:30:10|2553.9|2547.9|2554.1|2548.1|2554.9|2548.9|2553.9|2547.9|9
1636075820000|2021-11-05 01:30:20|2554.4|2548.4|2555.4|2549.4|2555.4|2549.4|2554.1|2548.1|13
1636075830000|2021-11-05 01:30:30|2555.1|2549.1|2555.4|2549.4|2556.1|2550.1|2553.6|2547.6|11
1636075840000|2021-11-05 01:30:40|2555.1|2549.1|2555.9|2549.9|2555.9|2549.9|2555.1|2549.1|6
1636075850000|2021-11-05 01:30:50|2556.1|2550.1|2556.4|2550.4|2556.9|2550.9|2556.1|2550.1|8
1636075860000|2021-11-05 01:31:00|2556.1|2550.1|2555.1|2549.1|2556.4|2550.4|2554.9|2548.9|10
1636075870000|2021-11-05 01:31:10|2555.4|2549.4|2553.9|2547.9|2555.4|2549.4|2553.9|2547.9|5
1636075880000|2021-11-05 01:31:20|2553.4|2547.4|2552.9|2546.9|2554.9|2548.9|2552.6|2546.6|15
1636075890000|2021-11-05 01:31:30|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2551.9|2545.9|9
1636075900000|2021-11-05 01:31:40|2553.1|2547.1|2555.4|2549.4|2555.4|2549.4|2553.1|2547.1|10
1636075910000|2021-11-05 01:31:50|2555.9|2549.9|2554.8|2548.8|2555.9|2549.9|2554.8|2548.8|6
1636075920000|2021-11-05 01:32:00|2554.4|2548.4|2553.5|2547.5|2554.4|2548.4|2553.5|2547.5|14
1636075930000|2021-11-05 01:32:10|2553.6|2547.6|2553.9|2547.9|2554.4|2548.4|2553.5|2547.5|9
1636075940000|2021-11-05 01:32:20|2553.6|2547.6|2552.9|2546.9|2553.6|2547.6|2552.6|2546.6|7
1636075950000|2021-11-05 01:32:30|2553.1|2547.1|2552.4|2546.4|2553.4|2547.4|2552.4|2546.4|9
1636075960000|2021-11-05 01:32:40|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.4|2545.4|8
1636075970000|2021-11-05 01:32:50|2551.6|2545.6|2550.1|2544.1|2551.6|2545.6|2550.1|2544.1|11
1636075980000|2021-11-05 01:33:00|2550.4|2544.4|2552.9|2546.9|2552.9|2546.9|2550.4|2544.4|14
1636075990000|2021-11-05 01:33:10|2552.4|2546.4|2553.4|2547.4|2554.1|2548.1|2552.4|2546.4|14
1636076000000|2021-11-05 01:33:20|2553.1|2547.1|2552.4|2546.4|2553.1|2547.1|2552.4|2546.4|5
1636076010000|2021-11-05 01:33:30|2552.1|2546.1|2552.1|2546.1|2552.5|2546.5|2551.9|2545.9|6
1636076020000|2021-11-05 01:33:40|2551.9|2545.9|2552.1|2546.1|2552.6|2546.6|2551.9|2545.9|8
1636076030000|2021-11-05 01:33:50|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1636076040000|2021-11-05 01:34:00|2551.6|2545.6|2552.9|2546.9|2552.9|2546.9|2551.6|2545.6|4
1636076050000|2021-11-05 01:34:10|2553.1|2547.1|2553.9|2547.9|2553.9|2547.9|2552.9|2546.9|10
1636076060000|2021-11-05 01:34:20|2554.4|2548.4|2556.6|2550.6|2556.9|2550.9|2554.4|2548.4|12
1636076070000|2021-11-05 01:34:30|2556.9|2550.9|2558.4|2552.4|2558.9|2552.9|2556.9|2550.9|15
1636076080000|2021-11-05 01:34:40|2558.1|2552.1|2557.6|2551.6|2558.8|2552.8|2557.4|2551.4|13
1636076090000|2021-11-05 01:34:50|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2555.4|2549.4|10
1636076100000|2021-11-05 01:35:00|2557.4|2551.4|2558|2552|2558.6|2552.6|2556.9|2550.9|16
1636076110000|2021-11-05 01:35:10|2557.6|2551.6|2558.9|2552.9|2559.4|2553.4|2557.6|2551.6|13
1636076120000|2021-11-05 01:35:20|2558.6|2552.6|2558.9|2552.9|2559.6|2553.6|2558.6|2552.6|8
1636076130000|2021-11-05 01:35:30|2559.4|2553.4|2558.9|2552.9|2560.1|2554.1|2558.9|2552.9|9
1636076140000|2021-11-05 01:35:40|2558.6|2552.6|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|3
1636076150000|2021-11-05 01:35:50|2558.4|2552.4|2559.1|2553.1|2559.1|2553.1|2557.9|2551.9|8
1636076160000|2021-11-05 01:36:00|2558.9|2552.9|2558.9|2552.9|2559.6|2553.6|2558.4|2552.4|11
1636076170000|2021-11-05 01:36:10|2559.1|2553.1|2558.6|2552.6|2559.6|2553.6|2558.4|2552.4|13
1636076180000|2021-11-05 01:36:20|2558.5|2552.5|2557.4|2551.4|2558.5|2552.5|2556.6|2550.6|9
1636076190000|2021-11-05 01:36:30|2557.3|2551.3|2556.4|2550.4|2557.6|2551.6|2556.4|2550.4|12
1636076200000|2021-11-05 01:36:40|2556.6|2550.6|2556.6|2550.6|2557.1|2551.1|2556.6|2550.6|6
1636076210000|2021-11-05 01:36:50|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556|2550|4
1636076220000|2021-11-05 01:37:00|2556.4|2550.4|2557.6|2551.6|2557.6|2551.6|2556.4|2550.4|10
1636076230000|2021-11-05 01:37:10|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|3
1636076240000|2021-11-05 01:37:20|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|4
1636076250000|2021-11-05 01:37:30|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.6|2551.6|7
1636076260000|2021-11-05 01:37:40|2557.9|2551.9|2558.3|2552.3|2558.4|2552.4|2557.9|2551.9|6
1636076270000|2021-11-05 01:37:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|3
1636076280000|2021-11-05 01:38:00|2558.3|2552.3|2558.6|2552.6|2558.9|2552.9|2558.1|2552.1|10
1636076290000|2021-11-05 01:38:10|2558.4|2552.4|2558.6|2552.6|2559.6|2553.6|2558.4|2552.4|6
1636076300000|2021-11-05 01:38:20|2558.9|2552.9|2558.4|2552.4|2559|2553|2558.1|2552.1|13
1636076310000|2021-11-05 01:38:30|2558.6|2552.6|2558.6|2552.6|2558.9|2552.9|2557.9|2551.9|15
1636076320000|2021-11-05 01:38:40|2558.9|2552.9|2559.6|2553.6|2559.6|2553.6|2558.9|2552.9|10
1636076330000|2021-11-05 01:38:50|2559.4|2553.4|2559.9|2553.9|2559.9|2553.9|2558.9|2552.9|9
1636076340000|2021-11-05 01:39:00|2559.6|2553.6|2560.1|2554.1|2560.4|2554.4|2559.4|2553.4|8
1636076350000|2021-11-05 01:39:10|2559.9|2553.9|2557.6|2551.6|2559.9|2553.9|2557.6|2551.6|9
1636076360000|2021-11-05 01:39:20|2558.4|2552.4|2558|2552|2558.4|2552.4|2558|2552|3
1636076370000|2021-11-05 01:39:30|2557.9|2551.9|2557.6|2551.6|2558.1|2552.1|2557.6|2551.6|9
1636076380000|2021-11-05 01:39:40|2557.8|2551.8|2559.4|2553.4|2559.9|2553.9|2557.8|2551.8|9
1636076390000|2021-11-05 01:39:50|2559.6|2553.6|2559.9|2553.9|2560.1|2554.1|2559.4|2553.4|8
1636076400000|2021-11-05 01:40:00|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.1|2553.1|7
1636076410000|2021-11-05 01:40:10|2559.6|2553.6|2559.1|2553.1|2559.9|2553.9|2558.9|2552.9|8
1636076420000|2021-11-05 01:40:20|2558.9|2552.9|2559.6|2553.6|2559.6|2553.6|2558.9|2552.9|10
1636076430000|2021-11-05 01:40:30|2559.4|2553.4|2558.9|2552.9|2559.4|2553.4|2558.9|2552.9|5
1636076440000|2021-11-05 01:40:40|2558.6|2552.6|2558.9|2552.9|2559.1|2553.1|2558.4|2552.4|9
1636076450000|2021-11-05 01:40:50|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|4
1636076460000|2021-11-05 01:41:00|2558.1|2552.1|2559|2553|2559|2553|2557.9|2551.9|8
1636076470000|2021-11-05 01:41:10|2558.9|2552.9|2561.4|2555.4|2561.4|2555.4|2558.9|2552.9|12
1636076480000|2021-11-05 01:41:20|2561.1|2555.1|2561.6|2555.6|2561.9|2555.9|2561.1|2555.1|6
1636076490000|2021-11-05 01:41:30|2561.9|2555.9|2563.6|2557.6|2563.6|2557.6|2561.9|2555.9|7
1636076500000|2021-11-05 01:41:40|2564|2558|2563.3|2557.3|2564.3|2558.3|2563.1|2557.1|5
1636076510000|2021-11-05 01:41:50|2563.4|2557.4|2564.1|2558.1|2564.1|2558.1|2563.4|2557.4|3
1636076520000|2021-11-05 01:42:00|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1636076530000|2021-11-05 01:42:10|2564.1|2558.1|2564.9|2558.9|2565.1|2559.1|2564.1|2558.1|4
1636076540000|2021-11-05 01:42:20|2564.6|2558.6|2564.6|2558.6|2565.9|2559.9|2564.4|2558.4|15
1636076550000|2021-11-05 01:42:30|2564.4|2558.4|2566.1|2560.1|2566.1|2560.1|2564.4|2558.4|12
1636076560000|2021-11-05 01:42:40|2566.6|2560.6|2568.1|2562.1|2568.3|2562.3|2566.4|2560.4|12
1636076570000|2021-11-05 01:42:50|2568.4|2562.4|2567.9|2561.9|2569.1|2563.1|2567.9|2561.9|12
1636076580000|2021-11-05 01:43:00|2568.1|2562.1|2567.9|2561.9|2568.9|2562.9|2567.9|2561.9|15
1636076590000|2021-11-05 01:43:10|2568.1|2562.1|2567.4|2561.4|2568.1|2562.1|2567.1|2561.1|16
1636076600000|2021-11-05 01:43:20|2567.5|2561.5|2566.4|2560.4|2567.5|2561.5|2566.1|2560.1|16
1636076610000|2021-11-05 01:43:30|2566.6|2560.6|2565.6|2559.6|2566.6|2560.6|2565.6|2559.6|6
1636076620000|2021-11-05 01:43:40|2565.9|2559.9|2566.6|2560.6|2567.6|2561.6|2565.9|2559.9|8
1636076630000|2021-11-05 01:43:50|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|8
1636076640000|2021-11-05 01:44:00|2566.6|2560.6|2565.6|2559.6|2566.6|2560.6|2565.4|2559.4|10
1636076650000|2021-11-05 01:44:10|2565.5|2559.5|2564.4|2558.4|2565.5|2559.5|2564.4|2558.4|4
1636076660000|2021-11-05 01:44:20|2564.1|2558.1|2563.5|2557.5|2564.4|2558.4|2563.5|2557.5|9
1636076670000|2021-11-05 01:44:30|2563.1|2557.1|2561.9|2555.9|2563.1|2557.1|2561.9|2555.9|10
1636076680000|2021-11-05 01:44:40|2561.8|2555.8|2561.9|2555.9|2562|2556|2561.5|2555.5|7
1636076690000|2021-11-05 01:44:50|2562.4|2556.4|2562.9|2556.9|2563.1|2557.1|2562.4|2556.4|10
1636076700000|2021-11-05 01:45:00|2563.1|2557.1|2562.1|2556.1|2563.1|2557.1|2562|2556|5
1636076710000|2021-11-05 01:45:10|2562|2556|2561.1|2555.1|2562.1|2556.1|2560.1|2554.1|16
1636076720000|2021-11-05 01:45:20|2561.4|2555.4|2559.9|2553.9|2561.4|2555.4|2559.9|2553.9|9
1636076730000|2021-11-05 01:45:30|2560.1|2554.1|2560.9|2554.9|2560.9|2554.9|2560|2554|11
1636076740000|2021-11-05 01:45:40|2561.1|2555.1|2562.1|2556.1|2562.9|2556.9|2561.1|2555.1|16
1636076750000|2021-11-05 01:45:50|2562.4|2556.4|2562.9|2556.9|2563.4|2557.4|2562|2556|12
1636076760000|2021-11-05 01:46:00|2563.1|2557.1|2562.9|2556.9|2563.6|2557.6|2562.9|2556.9|6
1636076770000|2021-11-05 01:46:10|2563.1|2557.1|2562.4|2556.4|2563.4|2557.4|2562.4|2556.4|14
1636076780000|2021-11-05 01:46:20|2562.5|2556.5|2560.8|2554.8|2562.5|2556.5|2560.8|2554.8|13
1636076790000|2021-11-05 01:46:30|2560.6|2554.6|2561|2555|2561|2555|2559.9|2553.9|12
1636076800000|2021-11-05 01:46:40|2560.6|2554.6|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|8
1636076810000|2021-11-05 01:46:50|2561.4|2555.4|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|3
1636076820000|2021-11-05 01:47:00|2560.9|2554.9|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|3
1636076830000|2021-11-05 01:47:10|2561.6|2555.6|2564.1|2558.1|2564.4|2558.4|2561.6|2555.6|11
1636076840000|2021-11-05 01:47:20|2564.4|2558.4|2563.3|2557.3|2564.8|2558.8|2563.3|2557.3|14
1636076850000|2021-11-05 01:47:30|2563.4|2557.4|2564.6|2558.6|2564.6|2558.6|2563.4|2557.4|13
1636076860000|2021-11-05 01:47:40|2564.4|2558.4|2565.6|2559.6|2565.6|2559.6|2564.4|2558.4|7
1636076870000|2021-11-05 01:47:50|2565.4|2559.4|2565.9|2559.9|2566.4|2560.4|2565.1|2559.1|16
1636076880000|2021-11-05 01:48:00|2566.1|2560.1|2563.9|2557.9|2566.4|2560.4|2563.9|2557.9|16
1636076890000|2021-11-05 01:48:10|2564.1|2558.1|2565.1|2559.1|2566.6|2560.6|2564.1|2558.1|12
1636076900000|2021-11-05 01:48:20|2564.9|2558.9|2563.9|2557.9|2565.1|2559.1|2563.9|2557.9|9
1636076910000|2021-11-05 01:48:30|2563.8|2557.8|2563.6|2557.6|2563.8|2557.8|2562.8|2556.8|8
1636076920000|2021-11-05 01:48:40|2563.4|2557.4|2563.1|2557.1|2563.6|2557.6|2562.9|2556.9|11
1636076930000|2021-11-05 01:48:50|2563|2557|2563.1|2557.1|2563.6|2557.6|2562.8|2556.8|7
1636076940000|2021-11-05 01:49:00|2563.4|2557.4|2562.4|2556.4|2563.4|2557.4|2561.8|2555.8|10
1636076950000|2021-11-05 01:49:10|2562.6|2556.6|2562.4|2556.4|2562.9|2556.9|2562.1|2556.1|12
1636076960000|2021-11-05 01:49:20|2562.1|2556.1|2562.1|2556.1|2562.4|2556.4|2561.6|2555.6|9
1636076970000|2021-11-05 01:49:30|2561.9|2555.9|2561.6|2555.6|2562.6|2556.6|2561.4|2555.4|10
1636076980000|2021-11-05 01:49:40|2561.9|2555.9|2562.1|2556.1|2562.4|2556.4|2561.9|2555.9|8
1636076990000|2021-11-05 01:49:50|2562.4|2556.4|2562.8|2556.8|2563.1|2557.1|2562.4|2556.4|4
1636077000000|2021-11-05 01:50:00|2562.9|2556.9|2562.6|2556.6|2563.4|2557.4|2562.6|2556.6|5
1636077010000|2021-11-05 01:50:10|2562.9|2556.9|2564.6|2558.6|2564.6|2558.6|2562.9|2556.9|12
1636077020000|2021-11-05 01:50:20|2564.9|2558.9|2566.6|2560.6|2566.6|2560.6|2564.9|2558.9|10
1636077030000|2021-11-05 01:50:30|2566.4|2560.4|2563.4|2557.4|2566.6|2560.6|2563.4|2557.4|11
1636077040000|2021-11-05 01:50:40|2563.6|2557.6|2564.6|2558.6|2564.6|2558.6|2563.6|2557.6|6
1636077050000|2021-11-05 01:50:50|2564.9|2558.9|2565.4|2559.4|2565.6|2559.6|2564.9|2558.9|3
1636077060000|2021-11-05 01:51:00|2565.1|2559.1|2563.6|2557.6|2565.1|2559.1|2563.1|2557.1|14
1636077070000|2021-11-05 01:51:10|2563.9|2557.9|2562.3|2556.3|2564.1|2558.1|2562|2556|12
1636077080000|2021-11-05 01:51:20|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2561.1|2555.1|15
1636077090000|2021-11-05 01:51:30|2563.1|2557.1|2561.6|2555.6|2563.4|2557.4|2561.6|2555.6|5
1636077100000|2021-11-05 01:51:40|2561.9|2555.9|2561.6|2555.6|2562.1|2556.1|2560.9|2554.9|16
1636077110000|2021-11-05 01:51:50|2561.9|2555.9|2561.6|2555.6|2562.5|2556.5|2561.6|2555.6|8
1636077120000|2021-11-05 01:52:00|2561.8|2555.8|2561.9|2555.9|2561.9|2555.9|2561.8|2555.8|2
1636077150000|2021-11-05 01:52:30|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1636077160000|2021-11-05 01:52:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636077170000|2021-11-05 01:52:50|2562.1|2556.1|2561.6|2555.6|2562.9|2556.9|2561.6|2555.6|9
1636077180000|2021-11-05 01:53:00|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|6
1636077190000|2021-11-05 01:53:10|2562.1|2556.1|2562.4|2556.4|2562.6|2556.6|2562|2556|5
1636077200000|2021-11-05 01:53:20|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|6
1636077210000|2021-11-05 01:53:30|2562.5|2556.5|2562.6|2556.6|2563.6|2557.6|2562.4|2556.4|9
1636077220000|2021-11-05 01:53:40|2562.9|2556.9|2564.1|2558.1|2564.1|2558.1|2562.9|2556.9|9
1636077230000|2021-11-05 01:53:50|2564.4|2558.4|2563.9|2557.9|2564.6|2558.6|2563.9|2557.9|5
1636077240000|2021-11-05 01:54:00|2563.6|2557.6|2563.4|2557.4|2564|2558|2562.9|2556.9|6
1636077250000|2021-11-05 01:54:10|2563.6|2557.6|2563.4|2557.4|2563.9|2557.9|2562.9|2556.9|8
1636077260000|2021-11-05 01:54:20|2563.6|2557.6|2564.4|2558.4|2564.4|2558.4|2563.6|2557.6|3
1636077270000|2021-11-05 01:54:30|2564.1|2558.1|2562.9|2556.9|2564.1|2558.1|2562.9|2556.9|9
1636077280000|2021-11-05 01:54:40|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636077290000|2021-11-05 01:54:50|2562.9|2556.9|2562.9|2556.9|2563.4|2557.4|2562.6|2556.6|9
1636077300000|2021-11-05 01:55:00|2562.6|2556.6|2560.4|2554.4|2562.6|2556.6|2560.4|2554.4|8
1636077310000|2021-11-05 01:55:10|2560.1|2554.1|2559.1|2553.1|2560.1|2554.1|2558.4|2552.4|19
1636077320000|2021-11-05 01:55:20|2558.9|2552.9|2558.4|2552.4|2559.1|2553.1|2558.4|2552.4|10
1636077330000|2021-11-05 01:55:30|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.1|2551.1|9
1636077340000|2021-11-05 01:55:40|2557.1|2551.1|2558.1|2552.1|2558.6|2552.6|2557.1|2551.1|16
1636077350000|2021-11-05 01:55:50|2558.6|2552.6|2559.4|2553.4|2559.4|2553.4|2558.6|2552.6|4
1636077360000|2021-11-05 01:56:00|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2558.6|2552.6|7
1636077370000|2021-11-05 01:56:10|2559.9|2553.9|2559.9|2553.9|2560.6|2554.6|2559.9|2553.9|3
1636077380000|2021-11-05 01:56:20|2560|2554|2558.1|2552.1|2560|2554|2558.1|2552.1|10
1636077390000|2021-11-05 01:56:30|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.1|2552.1|5
1636077400000|2021-11-05 01:56:40|2558.3|2552.3|2558.1|2552.1|2558.9|2552.9|2558.1|2552.1|10
1636077410000|2021-11-05 01:56:50|2557.9|2551.9|2557.1|2551.1|2558.1|2552.1|2557.1|2551.1|16
1636077420000|2021-11-05 01:57:00|2557.6|2551.6|2557.1|2551.1|2558.1|2552.1|2557.1|2551.1|9
1636077430000|2021-11-05 01:57:10|2556.9|2550.9|2557.1|2551.1|2557.6|2551.6|2556.6|2550.6|12
1636077440000|2021-11-05 01:57:20|2557.4|2551.4|2557.6|2551.6|2558.1|2552.1|2557.4|2551.4|9
1636077450000|2021-11-05 01:57:30|2557.4|2551.4|2556.1|2550.1|2557.4|2551.4|2555.9|2549.9|15
1636077460000|2021-11-05 01:57:40|2555.6|2549.6|2556.1|2550.1|2556.4|2550.4|2555.4|2549.4|10
1636077470000|2021-11-05 01:57:50|2556.4|2550.4|2557.6|2551.6|2557.6|2551.6|2556.4|2550.4|7
1636077480000|2021-11-05 01:58:00|2557.9|2551.9|2557.4|2551.4|2558.1|2552.1|2557|2551|9
1636077490000|2021-11-05 01:58:10|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1636077500000|2021-11-05 01:58:20|2558.1|2552.1|2558.1|2552.1|2558.6|2552.6|2558.1|2552.1|3
1636077510000|2021-11-05 01:58:30|2558.4|2552.4|2556.9|2550.9|2558.6|2552.6|2556.6|2550.6|9
1636077520000|2021-11-05 01:58:40|2556.6|2550.6|2554.1|2548.1|2556.6|2550.6|2554.1|2548.1|7
1636077530000|2021-11-05 01:58:50|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2553.8|2547.8|5
1636077540000|2021-11-05 01:59:00|2554.3|2548.3|2554.4|2548.4|2554.4|2548.4|2553.9|2547.9|7
1636077550000|2021-11-05 01:59:10|2554.5|2548.5|2555.6|2549.6|2556.6|2550.6|2554.5|2548.5|11
1636077560000|2021-11-05 01:59:20|2555.9|2549.9|2556.1|2550.1|2556.6|2550.6|2555.9|2549.9|5
1636077570000|2021-11-05 01:59:30|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.1|2550.1|4
1636077580000|2021-11-05 01:59:40|2556.9|2550.9|2554.8|2548.8|2556.9|2550.9|2554.8|2548.8|7
1636077590000|2021-11-05 01:59:50|2555|2549|2555.6|2549.6|2555.6|2549.6|2554.8|2548.8|8
1636077600000|2021-11-05 02:00:00|2555.5|2549.5|2553.9|2547.9|2555.5|2549.5|2553.9|2547.9|17
1636077610000|2021-11-05 02:00:10|2554.1|2548.1|2551.6|2545.6|2554.1|2548.1|2551.4|2545.4|9
1636077620000|2021-11-05 02:00:20|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2550.4|2544.4|7
1636077630000|2021-11-05 02:00:30|2552.6|2546.6|2554.4|2548.4|2555.1|2549.1|2552.6|2546.6|13
1636077640000|2021-11-05 02:00:40|2553.8|2547.8|2552.6|2546.6|2553.8|2547.8|2552.1|2546.1|13
1636077650000|2021-11-05 02:00:50|2552.9|2546.9|2552.3|2546.3|2553.1|2547.1|2552.3|2546.3|11
1636077660000|2021-11-05 02:01:00|2552.4|2546.4|2553.6|2547.6|2553.6|2547.6|2552.4|2546.4|10
1636077670000|2021-11-05 02:01:10|2553.1|2547.1|2554.1|2548.1|2554.1|2548.1|2552.6|2546.6|9
1636077680000|2021-11-05 02:01:20|2554.4|2548.4|2554.1|2548.1|2554.6|2548.6|2553.6|2547.6|10
1636077690000|2021-11-05 02:01:30|2554.4|2548.4|2554.9|2548.9|2554.9|2548.9|2554.1|2548.1|8
1636077700000|2021-11-05 02:01:40|2554.8|2548.8|2552.6|2546.6|2554.8|2548.8|2552.4|2546.4|11
1636077710000|2021-11-05 02:01:50|2552.9|2546.9|2553.4|2547.4|2553.6|2547.6|2552.9|2546.9|5
1636077720000|2021-11-05 02:02:00|2553.6|2547.6|2553.1|2547.1|2553.6|2547.6|2553.1|2547.1|6
1636077730000|2021-11-05 02:02:10|2552.6|2546.6|2551.6|2545.6|2552.6|2546.6|2551.4|2545.4|11
1636077740000|2021-11-05 02:02:20|2551.1|2545.1|2551.5|2545.5|2551.5|2545.5|2550.9|2544.9|7
1636077750000|2021-11-05 02:02:30|2551.1|2545.1|2552|2546|2552|2546|2551.1|2545.1|10
1636077760000|2021-11-05 02:02:40|2551.6|2545.6|2552|2546|2552|2546|2551.6|2545.6|4
1636077770000|2021-11-05 02:02:50|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2550.8|2544.8|6
1636077780000|2021-11-05 02:03:00|2551.4|2545.4|2551.1|2545.1|2551.6|2545.6|2550.5|2544.5|11
1636077790000|2021-11-05 02:03:10|2551.3|2545.3|2551|2545|2551.5|2545.5|2550.9|2544.9|11
1636077800000|2021-11-05 02:03:20|2550.8|2544.8|2549.6|2543.6|2550.8|2544.8|2549.6|2543.6|11
1636077810000|2021-11-05 02:03:30|2549.4|2543.4|2549|2543|2549.6|2543.6|2548.4|2542.4|7
1636077820000|2021-11-05 02:03:40|2548.9|2542.9|2550.1|2544.1|2550.1|2544.1|2548.9|2542.9|5
1636077830000|2021-11-05 02:03:50|2550.4|2544.4|2550.4|2544.4|2550.8|2544.8|2550.4|2544.4|5
1636077840000|2021-11-05 02:04:00|2550.3|2544.3|2550.4|2544.4|2550.6|2544.6|2549.6|2543.6|13
1636077850000|2021-11-05 02:04:10|2550.1|2544.1|2549.4|2543.4|2550.1|2544.1|2549.4|2543.4|4
1636077860000|2021-11-05 02:04:20|2549.5|2543.5|2549.4|2543.4|2549.5|2543.5|2549.4|2543.4|2
1636077870000|2021-11-05 02:04:30|2549.5|2543.5|2548.9|2542.9|2549.5|2543.5|2548.6|2542.6|6
1636077880000|2021-11-05 02:04:40|2549|2543|2548.9|2542.9|2549.1|2543.1|2548.6|2542.6|5
1636077890000|2021-11-05 02:04:50|2548.6|2542.6|2548.6|2542.6|2548.9|2542.9|2548.6|2542.6|9
1636077900000|2021-11-05 02:05:00|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.1|2542.1|11
1636077910000|2021-11-05 02:05:10|2548.9|2542.9|2548.1|2542.1|2549|2543|2548.1|2542.1|12
1636077920000|2021-11-05 02:05:20|2547.9|2541.9|2548|2542|2548.1|2542.1|2547.9|2541.9|4
1636077930000|2021-11-05 02:05:30|2547.9|2541.9|2546.3|2540.3|2548|2542|2546.3|2540.3|7
1636077940000|2021-11-05 02:05:40|2546.5|2540.5|2545.6|2539.6|2546.5|2540.5|2545.3|2539.3|13
1636077950000|2021-11-05 02:05:50|2545.3|2539.3|2547.4|2541.4|2547.4|2541.4|2545.3|2539.3|15
1636077960000|2021-11-05 02:06:00|2547.3|2541.3|2548.9|2542.9|2548.9|2542.9|2547.3|2541.3|11
1636077970000|2021-11-05 02:06:10|2549.1|2543.1|2551.1|2545.1|2551.1|2545.1|2549.1|2543.1|15
1636077980000|2021-11-05 02:06:20|2551.4|2545.4|2550.6|2544.6|2551.9|2545.9|2550.6|2544.6|20
1636077990000|2021-11-05 02:06:30|2550.8|2544.8|2552.5|2546.5|2552.5|2546.5|2550.8|2544.8|18
1636078000000|2021-11-05 02:06:40|2552.4|2546.4|2551.9|2545.9|2552.6|2546.6|2551.9|2545.9|11
1636078010000|2021-11-05 02:06:50|2552|2546|2552.1|2546.1|2553|2547|2552|2546|12
1636078020000|2021-11-05 02:07:00|2552|2546|2551.4|2545.4|2552.9|2546.9|2551.4|2545.4|15
1636078030000|2021-11-05 02:07:10|2551.1|2545.1|2551|2545|2551.1|2545.1|2550.4|2544.4|12
1636078040000|2021-11-05 02:07:20|2551.3|2545.3|2552.1|2546.1|2552.5|2546.5|2551.3|2545.3|10
1636078050000|2021-11-05 02:07:30|2552|2546|2551.1|2545.1|2552.1|2546.1|2550.6|2544.6|15
1636078060000|2021-11-05 02:07:40|2551.3|2545.3|2550.6|2544.6|2551.3|2545.3|2550.6|2544.6|6
1636078070000|2021-11-05 02:07:50|2550.8|2544.8|2550.6|2544.6|2550.9|2544.9|2550.5|2544.5|7
1636078080000|2021-11-05 02:08:00|2550.5|2544.5|2550.4|2544.4|2550.9|2544.9|2550.1|2544.1|10
1636078100000|2021-11-05 02:08:20|2550.6|2544.6|2552|2546|2552|2546|2550.6|2544.6|10
1636078110000|2021-11-05 02:08:30|2552.1|2546.1|2553.4|2547.4|2554|2548|2552.1|2546.1|18
1636078120000|2021-11-05 02:08:40|2553.3|2547.3|2554.1|2548.1|2554.6|2548.6|2553.3|2547.3|7
1636078130000|2021-11-05 02:08:50|2553.9|2547.9|2554.4|2548.4|2554.6|2548.6|2553.3|2547.3|20
1636078140000|2021-11-05 02:09:00|2554.1|2548.1|2553.6|2547.6|2554.6|2548.6|2553.5|2547.5|12
1636078150000|2021-11-05 02:09:10|2553.4|2547.4|2552.9|2546.9|2553.5|2547.5|2552.9|2546.9|6
1636078160000|2021-11-05 02:09:20|2553|2547|2552.1|2546.1|2553.4|2547.4|2552|2546|13
1636078170000|2021-11-05 02:09:30|2552|2546|2551.8|2545.8|2552.4|2546.4|2551.4|2545.4|17
1636078180000|2021-11-05 02:09:40|2551.9|2545.9|2552.3|2546.3|2552.3|2546.3|2551.6|2545.6|6
1636078190000|2021-11-05 02:09:50|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.1|2546.1|7
1636078200000|2021-11-05 02:10:00|2553.1|2547.1|2552.5|2546.5|2553.1|2547.1|2552.1|2546.1|6
1636078210000|2021-11-05 02:10:10|2552.3|2546.3|2552.6|2546.6|2552.6|2546.6|2552.3|2546.3|2
1636078220000|2021-11-05 02:10:20|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|4
1636078230000|2021-11-05 02:10:30|2553|2547|2553.5|2547.5|2554.4|2548.4|2553|2547|12
1636078240000|2021-11-05 02:10:40|2553.3|2547.3|2552.5|2546.5|2553.3|2547.3|2552.1|2546.1|8
1636078250000|2021-11-05 02:10:50|2552.4|2546.4|2551.8|2545.8|2552.4|2546.4|2550.9|2544.9|16
1636078260000|2021-11-05 02:11:00|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|4
1636078270000|2021-11-05 02:11:10|2551|2545|2551|2545|2551.5|2545.5|2550.8|2544.8|8
1636078280000|2021-11-05 02:11:20|2551.1|2545.1|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|10
1636078290000|2021-11-05 02:11:30|2551.5|2545.5|2551.6|2545.6|2551.8|2545.8|2550.9|2544.9|13
1636078300000|2021-11-05 02:11:40|2551.4|2545.4|2551.3|2545.3|2551.4|2545.4|2551|2545|9
1636078310000|2021-11-05 02:11:50|2551.4|2545.4|2551.6|2545.6|2551.9|2545.9|2551.4|2545.4|6
1636078320000|2021-11-05 02:12:00|2552|2546|2553.8|2547.8|2553.8|2547.8|2551.8|2545.8|11
1636078330000|2021-11-05 02:12:10|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2553.9|2547.9|9
1636078340000|2021-11-05 02:12:20|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.6|2547.6|13
1636078350000|2021-11-05 02:12:30|2553.6|2547.6|2553.6|2547.6|2554|2548|2553.6|2547.6|8
1636078360000|2021-11-05 02:12:40|2553.8|2547.8|2554.1|2548.1|2554.1|2548.1|2553.6|2547.6|5
1636078370000|2021-11-05 02:12:50|2554.4|2548.4|2554.3|2548.3|2554.4|2548.4|2553.6|2547.6|12
1636078380000|2021-11-05 02:13:00|2554.5|2548.5|2552.5|2546.5|2554.5|2548.5|2551.5|2545.5|18
1636078390000|2021-11-05 02:13:10|2552.4|2546.4|2551.9|2545.9|2552.6|2546.6|2551.9|2545.9|13
1636078400000|2021-11-05 02:13:20|2552|2546|2552.5|2546.5|2552.6|2546.6|2551.9|2545.9|13
1636078410000|2021-11-05 02:13:30|2552.8|2546.8|2553.1|2547.1|2553.4|2547.4|2552.8|2546.8|5
1636078420000|2021-11-05 02:13:40|2553|2547|2552.3|2546.3|2553|2547|2551.4|2545.4|12
1636078430000|2021-11-05 02:13:50|2552.1|2546.1|2551.3|2545.3|2552.1|2546.1|2551.1|2545.1|18
1636078440000|2021-11-05 02:14:00|2551|2545|2550.9|2544.9|2551.1|2545.1|2550.4|2544.4|14
1636078450000|2021-11-05 02:14:10|2550.8|2544.8|2549.9|2543.9|2550.8|2544.8|2549.4|2543.4|20
1636078460000|2021-11-05 02:14:20|2549.8|2543.8|2550|2544|2551|2545|2549.8|2543.8|12
1636078470000|2021-11-05 02:14:30|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|7
1636078480000|2021-11-05 02:14:40|2550.1|2544.1|2550|2544|2550.8|2544.8|2549.9|2543.9|18
1636078490000|2021-11-05 02:14:50|2550.1|2544.1|2550.9|2544.9|2551.1|2545.1|2549.1|2543.1|19
1636078510000|2021-11-05 02:15:10|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1636078520000|2021-11-05 02:15:20|2550.4|2544.4|2549.4|2543.4|2550.4|2544.4|2549.4|2543.4|2
1636078530000|2021-11-05 02:15:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1636078540000|2021-11-05 02:15:40|2549.4|2543.4|2549.9|2543.9|2549.9|2543.9|2549.4|2543.4|2
1636078570000|2021-11-05 02:16:10|2550|2544|2550|2544|2550|2544|2550|2544|1
1636078580000|2021-11-05 02:16:20|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|3
1636078620000|2021-11-05 02:17:00|2550|2544|2550|2544|2550|2544|2550|2544|1
1636078630000|2021-11-05 02:17:10|2549.8|2543.8|2549.9|2543.9|2549.9|2543.9|2549.4|2543.4|4
1636078640000|2021-11-05 02:17:20|2549.6|2543.6|2549.5|2543.5|2549.6|2543.6|2549|2543|4
1636078650000|2021-11-05 02:17:30|2549.4|2543.4|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|4
1636078660000|2021-11-05 02:17:40|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1636078670000|2021-11-05 02:17:50|2549.4|2543.4|2549.9|2543.9|2549.9|2543.9|2549.4|2543.4|3
1636078680000|2021-11-05 02:18:00|2550|2544|2550.4|2544.4|2550.4|2544.4|2550|2544|3
1636078690000|2021-11-05 02:18:10|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1636078700000|2021-11-05 02:18:20|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1636078720000|2021-11-05 02:18:40|2549.3|2543.3|2549|2543|2549.3|2543.3|2548.9|2542.9|4
1636078730000|2021-11-05 02:18:50|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1636078740000|2021-11-05 02:19:00|2549|2543|2549.1|2543.1|2549.1|2543.1|2549|2543|2
1636078750000|2021-11-05 02:19:10|2549.4|2543.4|2549.9|2543.9|2549.9|2543.9|2549.4|2543.4|3
1636078760000|2021-11-05 02:19:20|2550|2544|2550.4|2544.4|2550.4|2544.4|2550|2544|3
1636078770000|2021-11-05 02:19:30|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1636078780000|2021-11-05 02:19:40|2549.6|2543.6|2548.1|2542.1|2549.6|2543.6|2548.1|2542.1|2
1636078790000|2021-11-05 02:19:50|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1636078800000|2021-11-05 02:20:00|2548.1|2542.1|2547.4|2541.4|2548.1|2542.1|2547.4|2541.4|3
1636078810000|2021-11-05 02:20:10|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1636078820000|2021-11-05 02:20:20|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1636078830000|2021-11-05 02:20:30|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1636078840000|2021-11-05 02:20:40|2544.6|2538.6|2543.9|2537.9|2544.6|2538.6|2543.9|2537.9|2
1636078850000|2021-11-05 02:20:50|2543.6|2537.6|2542.9|2536.9|2543.6|2537.6|2542.9|2536.9|2
1636078860000|2021-11-05 02:21:00|2542.8|2536.8|2542.1|2536.1|2542.8|2536.8|2542.1|2536.1|2
1636078870000|2021-11-05 02:21:10|2541.4|2535.4|2542.4|2536.4|2542.4|2536.4|2541.4|2535.4|3
1636078880000|2021-11-05 02:21:20|2541.8|2535.8|2542.4|2536.4|2542.4|2536.4|2541.5|2535.5|5
1636078890000|2021-11-05 02:21:30|2542.5|2536.5|2541.6|2535.6|2542.5|2536.5|2541.6|2535.6|3
1636078900000|2021-11-05 02:21:40|2542|2536|2542.4|2536.4|2542.4|2536.4|2542|2536|2
1636078920000|2021-11-05 02:22:00|2542.1|2536.1|2542.4|2536.4|2542.4|2536.4|2542.1|2536.1|2
1636078930000|2021-11-05 02:22:10|2541.8|2535.8|2542.1|2536.1|2542.1|2536.1|2541.6|2535.6|5
1636078960000|2021-11-05 02:22:40|2541.9|2535.9|2541.3|2535.3|2541.9|2535.9|2541.1|2535.1|7
1636078970000|2021-11-05 02:22:50|2541.6|2535.6|2541.3|2535.3|2541.6|2535.6|2541.3|2535.3|4
1636078980000|2021-11-05 02:23:00|2541.6|2535.6|2541.6|2535.6|2541.8|2535.8|2541.3|2535.3|4
1636078990000|2021-11-05 02:23:10|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1636079000000|2021-11-05 02:23:20|2540.9|2534.9|2541.1|2535.1|2541.5|2535.5|2540.9|2534.9|4
1636079010000|2021-11-05 02:23:30|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.1|2535.1|3
1636079020000|2021-11-05 02:23:40|2541.6|2535.6|2543.4|2537.4|2543.4|2537.4|2541.6|2535.6|2
1636079030000|2021-11-05 02:23:50|2543.6|2537.6|2544.4|2538.4|2544.6|2538.6|2543.6|2537.6|4
1636079040000|2021-11-05 02:24:00|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|6
1636079050000|2021-11-05 02:24:10|2543.1|2537.1|2544.9|2538.9|2545.3|2539.3|2543.1|2537.1|4
1636079060000|2021-11-05 02:24:20|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1636079070000|2021-11-05 02:24:30|2545.8|2539.8|2546|2540|2546|2540|2545.8|2539.8|3
1636079100000|2021-11-05 02:25:00|2546.1|2540.1|2546.8|2540.8|2546.8|2540.8|2546.1|2540.1|3
1636079110000|2021-11-05 02:25:10|2547.1|2541.1|2547.4|2541.4|2547.9|2541.9|2547.1|2541.1|6
1636079230000|2021-11-05 02:27:10|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1636079240000|2021-11-05 02:27:20|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1636079250000|2021-11-05 02:27:30|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1636079260000|2021-11-05 02:27:40|2548.3|2542.3|2548.6|2542.6|2548.9|2542.9|2548.3|2542.3|3
1636079270000|2021-11-05 02:27:50|2548.5|2542.5|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|4
1636079290000|2021-11-05 02:28:10|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1636079340000|2021-11-05 02:29:00|2549.4|2543.4|2550.6|2544.6|2550.6|2544.6|2549.4|2543.4|2
1636079370000|2021-11-05 02:29:30|2550.4|2544.4|2549.9|2543.9|2550.4|2544.4|2549.9|2543.9|2
1636079380000|2021-11-05 02:29:40|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|2
1636079390000|2021-11-05 02:29:50|2548.9|2542.9|2548.8|2542.8|2548.9|2542.9|2548.8|2542.8|2
1636079400000|2021-11-05 02:30:00|2548.9|2542.9|2547|2541|2549.6|2543.6|2547|2541|16
1636079410000|2021-11-05 02:30:10|2546.8|2540.8|2547.6|2541.6|2547.6|2541.6|2545.3|2539.3|18
1636079420000|2021-11-05 02:30:20|2547.9|2541.9|2547.4|2541.4|2549|2543|2547.4|2541.4|16
1636079430000|2021-11-05 02:30:30|2547.5|2541.5|2547.4|2541.4|2547.8|2541.8|2547.3|2541.3|12
1636079440000|2021-11-05 02:30:40|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2546.8|2540.8|12
1636079450000|2021-11-05 02:30:50|2548.1|2542.1|2546.6|2540.6|2548.1|2542.1|2546.4|2540.4|4
1636079460000|2021-11-05 02:31:00|2546.9|2540.9|2546.1|2540.1|2547.1|2541.1|2545.9|2539.9|6
1636079470000|2021-11-05 02:31:10|2545.9|2539.9|2545.4|2539.4|2545.9|2539.9|2545.1|2539.1|6
1636079480000|2021-11-05 02:31:20|2545.1|2539.1|2545.6|2539.6|2546.4|2540.4|2544.9|2538.9|12
1636079490000|2021-11-05 02:31:30|2545.4|2539.4|2545.4|2539.4|2546.3|2540.3|2545.4|2539.4|9
1636079500000|2021-11-05 02:31:40|2545.6|2539.6|2544.9|2538.9|2545.6|2539.6|2544.9|2538.9|7
1636079510000|2021-11-05 02:31:50|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1636079520000|2021-11-05 02:32:00|2544.4|2538.4|2543.4|2537.4|2544.4|2538.4|2543.4|2537.4|9
1636079530000|2021-11-05 02:32:10|2543.6|2537.6|2542.9|2536.9|2543.6|2537.6|2542.9|2536.9|6
1636079540000|2021-11-05 02:32:20|2543.1|2537.1|2542.6|2536.6|2543.1|2537.1|2542.4|2536.4|7
1636079550000|2021-11-05 02:32:30|2542.9|2536.9|2542.9|2536.9|2543.4|2537.4|2542.9|2536.9|7
1636079560000|2021-11-05 02:32:40|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|2
1636079570000|2021-11-05 02:32:50|2542.6|2536.6|2543.4|2537.4|2543.5|2537.5|2542.6|2536.6|7
1636079580000|2021-11-05 02:33:00|2543.1|2537.1|2541.9|2535.9|2543.1|2537.1|2541.9|2535.9|8
1636079590000|2021-11-05 02:33:10|2542.1|2536.1|2542|2536|2542.1|2536.1|2541.9|2535.9|3
1636079600000|2021-11-05 02:33:20|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1636079610000|2021-11-05 02:33:30|2542|2536|2542|2536|2542.1|2536.1|2541.9|2535.9|5
1636079620000|2021-11-05 02:33:40|2542.1|2536.1|2540.4|2534.4|2542.1|2536.1|2540.4|2534.4|7
1636079630000|2021-11-05 02:33:50|2540.1|2534.1|2538.6|2532.6|2540.1|2534.1|2538.4|2532.4|10
1636079640000|2021-11-05 02:34:00|2538.4|2532.4|2537.9|2531.9|2538.4|2532.4|2537.6|2531.6|5
1636079650000|2021-11-05 02:34:10|2537.6|2531.6|2536.1|2530.1|2537.6|2531.6|2536.1|2530.1|8
1636079660000|2021-11-05 02:34:20|2536|2530|2536.1|2530.1|2536.3|2530.3|2535.6|2529.6|14
1636079670000|2021-11-05 02:34:30|2535.9|2529.9|2535.8|2529.8|2535.9|2529.9|2535.8|2529.8|2
1636079680000|2021-11-05 02:34:40|2535.5|2529.5|2535.4|2529.4|2535.9|2529.9|2535.3|2529.3|9
1636079690000|2021-11-05 02:34:50|2535.1|2529.1|2534.1|2528.1|2535.4|2529.4|2534|2528|8
1636079700000|2021-11-05 02:35:00|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1636079720000|2021-11-05 02:35:20|2534.3|2528.3|2536.3|2530.3|2536.6|2530.6|2534.3|2528.3|9
1636079730000|2021-11-05 02:35:30|2536.1|2530.1|2535.1|2529.1|2536.1|2530.1|2535.1|2529.1|6
1636079740000|2021-11-05 02:35:40|2535.4|2529.4|2534|2528|2535.4|2529.4|2533.9|2527.9|13
1636079750000|2021-11-05 02:35:50|2533.8|2527.8|2531.8|2525.8|2533.8|2527.8|2531.4|2525.4|9
1636079760000|2021-11-05 02:36:00|2531.6|2525.6|2530.6|2524.6|2531.6|2525.6|2530.4|2524.4|15
1636079770000|2021-11-05 02:36:10|2531.6|2525.6|2532.9|2526.9|2532.9|2526.9|2531.4|2525.4|6
1636079780000|2021-11-05 02:36:20|2532.4|2526.4|2532.5|2526.5|2533.4|2527.4|2531.3|2525.3|14
1636079790000|2021-11-05 02:36:30|2532.4|2526.4|2531.9|2525.9|2532.4|2526.4|2531.5|2525.5|9
1636079800000|2021-11-05 02:36:40|2531.6|2525.6|2530.6|2524.6|2531.6|2525.6|2530.4|2524.4|11
1636079810000|2021-11-05 02:36:50|2529.9|2523.9|2529.1|2523.1|2529.9|2523.9|2528.4|2522.4|17
1636079820000|2021-11-05 02:37:00|2529|2523|2530.1|2524.1|2531|2525|2528.4|2522.4|17
1636079830000|2021-11-05 02:37:10|2529.9|2523.9|2529.9|2523.9|2530.5|2524.5|2529.4|2523.4|11
1636079840000|2021-11-05 02:37:20|2529.6|2523.6|2529.3|2523.3|2529.6|2523.6|2528.8|2522.8|7
1636079850000|2021-11-05 02:37:30|2529.6|2523.6|2529.3|2523.3|2529.6|2523.6|2529.3|2523.3|7
1636079860000|2021-11-05 02:37:40|2529|2523|2529.9|2523.9|2530|2524|2528.9|2522.9|8
1636079870000|2021-11-05 02:37:50|2530.1|2524.1|2531.4|2525.4|2531.6|2525.6|2530.1|2524.1|5
1636079880000|2021-11-05 02:38:00|2531.1|2525.1|2528.3|2522.3|2531.1|2525.1|2528.3|2522.3|11
1636079890000|2021-11-05 02:38:10|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2526.6|2520.6|17
1636079900000|2021-11-05 02:38:20|2527.6|2521.6|2526.4|2520.4|2527.9|2521.9|2526.4|2520.4|9
1636079910000|2021-11-05 02:38:30|2526.6|2520.6|2527|2521|2527.1|2521.1|2526.4|2520.4|8
1636079920000|2021-11-05 02:38:40|2526.9|2520.9|2527.6|2521.6|2528.4|2522.4|2526.4|2520.4|12
1636079930000|2021-11-05 02:38:50|2527.9|2521.9|2526.1|2520.1|2528.6|2522.6|2526.1|2520.1|5
1636079940000|2021-11-05 02:39:00|2526.5|2520.5|2527|2521|2527.6|2521.6|2526.4|2520.4|8
1636079950000|2021-11-05 02:39:10|2527.1|2521.1|2528.6|2522.6|2528.6|2522.6|2527.1|2521.1|6
1636079960000|2021-11-05 02:39:20|2528.4|2522.4|2527.1|2521.1|2529.1|2523.1|2527.1|2521.1|13
1636079970000|2021-11-05 02:39:30|2527.4|2521.4|2526.6|2520.6|2527.4|2521.4|2526.4|2520.4|10
1636079980000|2021-11-05 02:39:40|2526.8|2520.8|2527.6|2521.6|2527.6|2521.6|2526.8|2520.8|6
1636079990000|2021-11-05 02:39:50|2527.9|2521.9|2529.4|2523.4|2529.4|2523.4|2527.9|2521.9|5
1636080000000|2021-11-05 02:40:00|2530.4|2524.4|2531.3|2525.3|2531.9|2525.9|2530.4|2524.4|15
1636080010000|2021-11-05 02:40:10|2531.1|2525.1|2530.6|2524.6|2531.3|2525.3|2530.1|2524.1|7
1636080020000|2021-11-05 02:40:20|2530.9|2524.9|2531|2525|2531.1|2525.1|2530.9|2524.9|4
1636080030000|2021-11-05 02:40:30|2531.4|2525.4|2533.1|2527.1|2533.1|2527.1|2531.1|2525.1|11
1636080040000|2021-11-05 02:40:40|2533.4|2527.4|2532.8|2526.8|2533.4|2527.4|2532.6|2526.6|10
1636080050000|2021-11-05 02:40:50|2532.6|2526.6|2531.6|2525.6|2532.8|2526.8|2531.6|2525.6|9
1636080060000|2021-11-05 02:41:00|2531.4|2525.4|2530.4|2524.4|2531.4|2525.4|2530.4|2524.4|15
1636080070000|2021-11-05 02:41:10|2530.1|2524.1|2529.1|2523.1|2530.1|2524.1|2529|2523|4
1636080080000|2021-11-05 02:41:20|2529.6|2523.6|2529.4|2523.4|2530.1|2524.1|2529|2523|11
1636080090000|2021-11-05 02:41:30|2529.6|2523.6|2529.4|2523.4|2530.1|2524.1|2529.3|2523.3|14
1636080100000|2021-11-05 02:41:40|2529|2523|2528.5|2522.5|2529|2523|2528.4|2522.4|5
1636080110000|2021-11-05 02:41:50|2528.6|2522.6|2528.8|2522.8|2529.6|2523.6|2528.6|2522.6|11
1636080120000|2021-11-05 02:42:00|2528.5|2522.5|2529|2523|2529.5|2523.5|2528.5|2522.5|5
1636080130000|2021-11-05 02:42:10|2529.5|2523.5|2531.1|2525.1|2531.1|2525.1|2529.5|2523.5|8
1636080140000|2021-11-05 02:42:20|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1636080150000|2021-11-05 02:42:30|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1636080160000|2021-11-05 02:42:40|2530.4|2524.4|2529.1|2523.1|2530.4|2524.4|2528.6|2522.6|7
1636080170000|2021-11-05 02:42:50|2529|2523|2528.6|2522.6|2529.1|2523.1|2528.4|2522.4|7
1636080180000|2021-11-05 02:43:00|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|4
1636080190000|2021-11-05 02:43:10|2528.8|2522.8|2528.4|2522.4|2528.8|2522.8|2528.4|2522.4|3
1636080200000|2021-11-05 02:43:20|2528.5|2522.5|2529.1|2523.1|2529.1|2523.1|2528.5|2522.5|4
1636080210000|2021-11-05 02:43:30|2529.4|2523.4|2530.1|2524.1|2530.1|2524.1|2529.4|2523.4|3
1636080220000|2021-11-05 02:43:40|2529.8|2523.8|2529.9|2523.9|2529.9|2523.9|2529.6|2523.6|3
1636080230000|2021-11-05 02:43:50|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.6|2523.6|3
1636080240000|2021-11-05 02:44:00|2529.5|2523.5|2529.5|2523.5|2529.6|2523.6|2529.3|2523.3|4
1636080250000|2021-11-05 02:44:10|2529.3|2523.3|2526.9|2520.9|2529.3|2523.3|2526.8|2520.8|7
1636080260000|2021-11-05 02:44:20|2527.1|2521.1|2525.6|2519.6|2527.1|2521.1|2525.4|2519.4|11
1636080270000|2021-11-05 02:44:30|2525.8|2519.8|2525.9|2519.9|2525.9|2519.9|2525.1|2519.1|6
1636080280000|2021-11-05 02:44:40|2525.6|2519.6|2527.4|2521.4|2527.4|2521.4|2525.6|2519.6|4
1636080290000|2021-11-05 02:44:50|2527.6|2521.6|2527.6|2521.6|2528.4|2522.4|2527.6|2521.6|7
1636080300000|2021-11-05 02:45:00|2527.4|2521.4|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|7
1636080310000|2021-11-05 02:45:10|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|2
1636080320000|2021-11-05 02:45:20|2527.1|2521.1|2525.6|2519.6|2527.1|2521.1|2525.6|2519.6|14
1636080330000|2021-11-05 02:45:30|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2524.9|2518.9|5
1636080340000|2021-11-05 02:45:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1636080350000|2021-11-05 02:45:50|2525.1|2519.1|2524.1|2518.1|2525.1|2519.1|2524.1|2518.1|6
1636080360000|2021-11-05 02:46:00|2524|2518|2524.1|2518.1|2524.4|2518.4|2524|2518|4
1636080370000|2021-11-05 02:46:10|2524.4|2518.4|2524.1|2518.1|2524.4|2518.4|2524|2518|4
1636080380000|2021-11-05 02:46:20|2524.4|2518.4|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|3
1636080390000|2021-11-05 02:46:30|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1636080400000|2021-11-05 02:46:40|2524.1|2518.1|2523.8|2517.8|2524.1|2518.1|2523.8|2517.8|3
1636080410000|2021-11-05 02:46:50|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1636080420000|2021-11-05 02:47:00|2523.5|2517.5|2523.9|2517.9|2523.9|2517.9|2523.5|2517.5|2
1636080430000|2021-11-05 02:47:10|2524.6|2518.6|2524.9|2518.9|2524.9|2518.9|2524.6|2518.6|2
1636080450000|2021-11-05 02:47:30|2525.3|2519.3|2525.1|2519.1|2525.3|2519.3|2524.9|2518.9|3
1636080460000|2021-11-05 02:47:40|2525.4|2519.4|2525.8|2519.8|2525.8|2519.8|2525.4|2519.4|3
1636080470000|2021-11-05 02:47:50|2525.5|2519.5|2525.1|2519.1|2525.5|2519.5|2525.1|2519.1|2
1636080480000|2021-11-05 02:48:00|2524.9|2518.9|2525|2519|2525|2519|2524.9|2518.9|2
1636080490000|2021-11-05 02:48:10|2525.3|2519.3|2525.5|2519.5|2525.6|2519.6|2524.6|2518.6|11
1636080500000|2021-11-05 02:48:20|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.1|2519.1|3
1636080510000|2021-11-05 02:48:30|2525.5|2519.5|2525.9|2519.9|2525.9|2519.9|2525.5|2519.5|2
1636080520000|2021-11-05 02:48:40|2525.6|2519.6|2525.6|2519.6|2525.9|2519.9|2525.1|2519.1|7
1636080530000|2021-11-05 02:48:50|2525.3|2519.3|2524.9|2518.9|2525.3|2519.3|2524.9|2518.9|5
1636080540000|2021-11-05 02:49:00|2525|2519|2525.4|2519.4|2525.6|2519.6|2525|2519|4
1636080550000|2021-11-05 02:49:10|2525|2519|2525.6|2519.6|2525.6|2519.6|2525|2519|4
1636080560000|2021-11-05 02:49:20|2525.3|2519.3|2524.4|2518.4|2525.3|2519.3|2524.1|2518.1|9
1636080570000|2021-11-05 02:49:30|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524|2518|3
1636080590000|2021-11-05 02:49:50|2524.9|2518.9|2524.3|2518.3|2524.9|2518.9|2524.3|2518.3|5
1636080610000|2021-11-05 02:50:10|2524.9|2518.9|2524.3|2518.3|2524.9|2518.9|2524.3|2518.3|2
1636080620000|2021-11-05 02:50:20|2524|2518|2524|2518|2524|2518|2524|2518|1
1636080630000|2021-11-05 02:50:30|2524.5|2518.5|2524|2518|2524.5|2518.5|2524|2518|2
1636080660000|2021-11-05 02:51:00|2524.5|2518.5|2524|2518|2524.5|2518.5|2524|2518|2
1636080670000|2021-11-05 02:51:10|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1636080690000|2021-11-05 02:51:30|2523.6|2517.6|2522|2516|2523.6|2517.6|2521.5|2515.5|6
1636080700000|2021-11-05 02:51:40|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1636080710000|2021-11-05 02:51:50|2522.9|2516.9|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|3
1636080720000|2021-11-05 02:52:00|2523.4|2517.4|2524.9|2518.9|2524.9|2518.9|2523.4|2517.4|5
1636080730000|2021-11-05 02:52:10|2525.1|2519.1|2526.1|2520.1|2526.1|2520.1|2525.1|2519.1|5
1636080740000|2021-11-05 02:52:20|2527.4|2521.4|2525.6|2519.6|2527.6|2521.6|2525.6|2519.6|6
1636080750000|2021-11-05 02:52:30|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.6|2519.6|7
1636080760000|2021-11-05 02:52:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1636080770000|2021-11-05 02:52:50|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1636080780000|2021-11-05 02:53:00|2525.6|2519.6|2524.8|2518.8|2526.1|2520.1|2524.6|2518.6|5
1636080790000|2021-11-05 02:53:10|2524.3|2518.3|2524.3|2518.3|2525.1|2519.1|2524.3|2518.3|4
1636080800000|2021-11-05 02:53:20|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1636080830000|2021-11-05 02:53:50|2524|2518|2524.9|2518.9|2525.4|2519.4|2524|2518|6
1636080840000|2021-11-05 02:54:00|2525.1|2519.1|2526.1|2520.1|2526.9|2520.9|2525.1|2519.1|6
1636080850000|2021-11-05 02:54:10|2526.4|2520.4|2527.5|2521.5|2528.1|2522.1|2526.4|2520.4|9
1636080860000|2021-11-05 02:54:20|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|6
1636080870000|2021-11-05 02:54:30|2527.9|2521.9|2527.6|2521.6|2528|2522|2527.6|2521.6|8
1636080880000|2021-11-05 02:54:40|2527.8|2521.8|2527.9|2521.9|2528.1|2522.1|2527.6|2521.6|9
1636080890000|2021-11-05 02:54:50|2528.1|2522.1|2528.3|2522.3|2528.3|2522.3|2527.6|2521.6|4
1636080900000|2021-11-05 02:55:00|2528.1|2522.1|2527.9|2521.9|2528.4|2522.4|2527.6|2521.6|8
1636080910000|2021-11-05 02:55:10|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1636080950000|2021-11-05 02:55:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1636080980000|2021-11-05 02:56:20|2527.6|2521.6|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|2
1636080990000|2021-11-05 02:56:30|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1636081000000|2021-11-05 02:56:40|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1636081010000|2021-11-05 02:56:50|2527|2521|2527.4|2521.4|2527.4|2521.4|2527|2521|3
1636081030000|2021-11-05 02:57:10|2527.1|2521.1|2527.1|2521.1|2527.9|2521.9|2527.1|2521.1|5
1636081040000|2021-11-05 02:57:20|2527.4|2521.4|2526.6|2520.6|2527.4|2521.4|2526.6|2520.6|9
1636081050000|2021-11-05 02:57:30|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1636081070000|2021-11-05 02:57:50|2526.4|2520.4|2526.8|2520.8|2527|2521|2526.4|2520.4|6
1636081080000|2021-11-05 02:58:00|2526.6|2520.6|2526|2520|2527|2521|2525.4|2519.4|17
1636081090000|2021-11-05 02:58:10|2525.9|2519.9|2525.1|2519.1|2525.9|2519.9|2524.1|2518.1|12
1636081100000|2021-11-05 02:58:20|2524.9|2518.9|2524.8|2518.8|2525.1|2519.1|2524.8|2518.8|4
1636081110000|2021-11-05 02:58:30|2524.5|2518.5|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|5
1636081120000|2021-11-05 02:58:40|2524.6|2518.6|2525.4|2519.4|2525.4|2519.4|2524.6|2518.6|3
1636081130000|2021-11-05 02:58:50|2524.9|2518.9|2523.8|2517.8|2524.9|2518.9|2523.6|2517.6|10
1636081140000|2021-11-05 02:59:00|2523.9|2517.9|2523.9|2517.9|2524.4|2518.4|2523.9|2517.9|4
1636081150000|2021-11-05 02:59:10|2524.1|2518.1|2524.9|2518.9|2524.9|2518.9|2524.1|2518.1|7
1636081160000|2021-11-05 02:59:20|2524.6|2518.6|2525.1|2519.1|2525.4|2519.4|2524.6|2518.6|8
1636081170000|2021-11-05 02:59:30|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|4
1636081180000|2021-11-05 02:59:40|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|4
1636081190000|2021-11-05 02:59:50|2524.9|2518.9|2524.6|2518.6|2525.1|2519.1|2524.4|2518.4|5
1636081200000|2021-11-05 03:00:00|2524.4|2518.4|2523.8|2517.8|2524.4|2518.4|2523.6|2517.6|5
1636081210000|2021-11-05 03:00:10|2523.5|2517.5|2522.1|2516.1|2523.5|2517.5|2522.1|2516.1|2
1636081220000|2021-11-05 03:00:20|2521.9|2515.9|2521.8|2515.8|2521.9|2515.9|2521.8|2515.8|2
1636081230000|2021-11-05 03:00:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1636081240000|2021-11-05 03:00:40|2521.9|2515.9|2522.8|2516.8|2522.8|2516.8|2521.9|2515.9|6
1636081250000|2021-11-05 03:00:50|2523|2517|2522.9|2516.9|2523.4|2517.4|2522.9|2516.9|7
1636081260000|2021-11-05 03:01:00|2523|2517|2523.4|2517.4|2523.4|2517.4|2523|2517|2
1636081270000|2021-11-05 03:01:10|2524.4|2518.4|2524.9|2518.9|2525.9|2519.9|2524.4|2518.4|8
1636081290000|2021-11-05 03:01:30|2525.1|2519.1|2525.9|2519.9|2526|2520|2525.1|2519.1|4
1636081300000|2021-11-05 03:01:40|2526|2520|2526|2520|2526|2520|2526|2520|1
1636081310000|2021-11-05 03:01:50|2526.3|2520.3|2527.6|2521.6|2527.6|2521.6|2526.1|2520.1|8
1636081320000|2021-11-05 03:02:00|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|6
1636081330000|2021-11-05 03:02:10|2527.1|2521.1|2527.3|2521.3|2527.3|2521.3|2527.1|2521.1|2
1636081340000|2021-11-05 03:02:20|2527.5|2521.5|2527.6|2521.6|2527.6|2521.6|2527.5|2521.5|2
1636081350000|2021-11-05 03:02:30|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1636081370000|2021-11-05 03:02:50|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|2
1636081380000|2021-11-05 03:03:00|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1636081390000|2021-11-05 03:03:10|2526.1|2520.1|2525.1|2519.1|2526.1|2520.1|2525.1|2519.1|6
1636081400000|2021-11-05 03:03:20|2526.1|2520.1|2526.9|2520.9|2526.9|2520.9|2524.9|2518.9|8
1636081410000|2021-11-05 03:03:30|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1636081420000|2021-11-05 03:03:40|2527.1|2521.1|2527.9|2521.9|2527.9|2521.9|2527.1|2521.1|4
1636081460000|2021-11-05 03:04:20|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1636081480000|2021-11-05 03:04:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1636081500000|2021-11-05 03:05:00|2528.1|2522.1|2529.3|2523.3|2529.4|2523.4|2528.1|2522.1|5
1636081510000|2021-11-05 03:05:10|2529|2523|2528.6|2522.6|2529|2523|2528.6|2522.6|3
1636081520000|2021-11-05 03:05:20|2528.4|2522.4|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|2
1636081530000|2021-11-05 03:05:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1636081560000|2021-11-05 03:06:00|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1636081570000|2021-11-05 03:06:10|2527|2521|2527.4|2521.4|2527.6|2521.6|2527|2521|7
1636081580000|2021-11-05 03:06:20|2527.5|2521.5|2525.1|2519.1|2527.5|2521.5|2525.1|2519.1|9
1636081590000|2021-11-05 03:06:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|3
1636081600000|2021-11-05 03:06:40|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1636081610000|2021-11-05 03:06:50|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|2
1636081620000|2021-11-05 03:07:00|2524.4|2518.4|2524.3|2518.3|2524.4|2518.4|2524.3|2518.3|2
1636081630000|2021-11-05 03:07:10|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1636081660000|2021-11-05 03:07:40|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1636081670000|2021-11-05 03:07:50|2524|2518|2524|2518|2524.1|2518.1|2524|2518|3
1636081680000|2021-11-05 03:08:00|2523.8|2517.8|2521.4|2515.4|2523.8|2517.8|2520.1|2514.1|11
1636081690000|2021-11-05 03:08:10|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1636081700000|2021-11-05 03:08:20|2522.6|2516.6|2522.4|2516.4|2523.5|2517.5|2522.4|2516.4|11
1636081710000|2021-11-05 03:08:30|2522.6|2516.6|2522.9|2516.9|2523.4|2517.4|2522.6|2516.6|8
1636081720000|2021-11-05 03:08:40|2523|2517|2524.4|2518.4|2524.4|2518.4|2523|2517|4
1636081730000|2021-11-05 03:08:50|2524.6|2518.6|2524.9|2518.9|2525.4|2519.4|2524.6|2518.6|5
1636081740000|2021-11-05 03:09:00|2524.6|2518.6|2525.4|2519.4|2525.4|2519.4|2524.3|2518.3|12
1636081750000|2021-11-05 03:09:10|2525.6|2519.6|2528.1|2522.1|2528.5|2522.5|2525.5|2519.5|14
1636081760000|2021-11-05 03:09:20|2527.9|2521.9|2527.6|2521.6|2528.1|2522.1|2527.6|2521.6|4
1636081770000|2021-11-05 03:09:30|2527.8|2521.8|2527.6|2521.6|2527.8|2521.8|2527.4|2521.4|4
1636081790000|2021-11-05 03:09:50|2527.4|2521.4|2527.5|2521.5|2527.5|2521.5|2527.4|2521.4|6
1636081800000|2021-11-05 03:10:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.4|2521.4|5
1636081810000|2021-11-05 03:10:10|2528|2522|2529.9|2523.9|2529.9|2523.9|2528|2522|4
1636081820000|2021-11-05 03:10:20|2529.6|2523.6|2529.4|2523.4|2529.6|2523.6|2529.4|2523.4|2
1636081830000|2021-11-05 03:10:30|2529|2523|2529|2523|2529|2523|2529|2523|1
1636081860000|2021-11-05 03:11:00|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|3
1636081870000|2021-11-05 03:11:10|2527.9|2521.9|2526.6|2520.6|2527.9|2521.9|2526.6|2520.6|6
1636081880000|2021-11-05 03:11:20|2526.9|2520.9|2527|2521|2527|2521|2526.6|2520.6|4
1636081910000|2021-11-05 03:11:50|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.5|2520.5|3
1636081920000|2021-11-05 03:12:00|2526.5|2520.5|2526.6|2520.6|2526.6|2520.6|2526.5|2520.5|2
1636081930000|2021-11-05 03:12:10|2526.8|2520.8|2528.9|2522.9|2528.9|2522.9|2526.8|2520.8|7
1636081940000|2021-11-05 03:12:20|2528.3|2522.3|2527.5|2521.5|2528.3|2522.3|2527.5|2521.5|2
1636081950000|2021-11-05 03:12:30|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.8|2520.8|8
1636081960000|2021-11-05 03:12:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1636081980000|2021-11-05 03:13:00|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|2
1636081990000|2021-11-05 03:13:10|2528|2522|2527.5|2521.5|2528.4|2522.4|2527.4|2521.4|5
1636082000000|2021-11-05 03:13:20|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1636082010000|2021-11-05 03:13:30|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1636082020000|2021-11-05 03:13:40|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1636082040000|2021-11-05 03:14:00|2526.9|2520.9|2526.9|2520.9|2527.3|2521.3|2526.9|2520.9|4
1636082050000|2021-11-05 03:14:10|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|6
1636082060000|2021-11-05 03:14:20|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1636082070000|2021-11-05 03:14:30|2526.6|2520.6|2527.1|2521.1|2527.1|2521.1|2526.6|2520.6|3
1636082080000|2021-11-05 03:14:40|2527.4|2521.4|2528.3|2522.3|2528.3|2522.3|2527.4|2521.4|2
1636082090000|2021-11-05 03:14:50|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528|2522|6
1636082100000|2021-11-05 03:15:00|2528.5|2522.5|2529.4|2523.4|2529.6|2523.6|2528.5|2522.5|3
1636082110000|2021-11-05 03:15:10|2529.3|2523.3|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|3
1636082120000|2021-11-05 03:15:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1636082130000|2021-11-05 03:15:30|2530|2524|2530.4|2524.4|2530.4|2524.4|2530|2524|3
1636082140000|2021-11-05 03:15:40|2530.9|2524.9|2531|2525|2531|2525|2530.6|2524.6|3
1636082160000|2021-11-05 03:16:00|2531.3|2525.3|2534.6|2528.6|2534.6|2528.6|2531.3|2525.3|4
1636082170000|2021-11-05 03:16:10|2535|2529|2535.9|2529.9|2536.4|2530.4|2535|2529|8
1636082180000|2021-11-05 03:16:20|2536.1|2530.1|2535.9|2529.9|2536.3|2530.3|2535.9|2529.9|6
1636082190000|2021-11-05 03:16:30|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|2
1636082200000|2021-11-05 03:16:40|2536.6|2530.6|2537.5|2531.5|2538.3|2532.3|2536.6|2530.6|8
1636082210000|2021-11-05 03:16:50|2537.9|2531.9|2538.4|2532.4|2538.4|2532.4|2537.9|2531.9|3
1636082220000|2021-11-05 03:17:00|2538.1|2532.1|2537.3|2531.3|2538.4|2532.4|2537|2531|11
1636082230000|2021-11-05 03:17:10|2537|2531|2535.9|2529.9|2537|2531|2535.6|2529.6|12
1636082240000|2021-11-05 03:17:20|2536|2530|2536|2530|2536|2530|2536|2530|1
1636082250000|2021-11-05 03:17:30|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2534.9|2528.9|11
1636082280000|2021-11-05 03:18:00|2536.1|2530.1|2536.4|2530.4|2536.4|2530.4|2536.1|2530.1|2
1636082290000|2021-11-05 03:18:10|2536.6|2530.6|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|2
1636082310000|2021-11-05 03:18:30|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1636082330000|2021-11-05 03:18:50|2536.9|2530.9|2539.1|2533.1|2539.4|2533.4|2536.9|2530.9|10
1636082340000|2021-11-05 03:19:00|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.1|2533.1|7
1636082350000|2021-11-05 03:19:10|2539.3|2533.3|2539.3|2533.3|2539.4|2533.4|2539.3|2533.3|5
1636082360000|2021-11-05 03:19:20|2539.4|2533.4|2539.5|2533.5|2539.5|2533.5|2539.1|2533.1|5
1636082370000|2021-11-05 03:19:30|2539.4|2533.4|2539.4|2533.4|2539.5|2533.5|2539.1|2533.1|16
1636082380000|2021-11-05 03:19:40|2539.1|2533.1|2540.1|2534.1|2540.1|2534.1|2539.1|2533.1|7
1636082390000|2021-11-05 03:19:50|2540.4|2534.4|2542.1|2536.1|2542.1|2536.1|2540.4|2534.4|4
1636082400000|2021-11-05 03:20:00|2542.4|2536.4|2543.4|2537.4|2543.4|2537.4|2542.4|2536.4|9
1636082410000|2021-11-05 03:20:10|2543.1|2537.1|2544.1|2538.1|2544.1|2538.1|2543.1|2537.1|6
1636082420000|2021-11-05 03:20:20|2544.4|2538.4|2544|2538|2544.4|2538.4|2544|2538|3
1636082430000|2021-11-05 03:20:30|2544.1|2538.1|2545.6|2539.6|2545.6|2539.6|2544.1|2538.1|4
1636082440000|2021-11-05 03:20:40|2546.5|2540.5|2547.6|2541.6|2547.6|2541.6|2546.5|2540.5|3
1636082450000|2021-11-05 03:20:50|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1636082460000|2021-11-05 03:21:00|2547.6|2541.6|2547.4|2541.4|2548|2542|2547.4|2541.4|7
1636082470000|2021-11-05 03:21:10|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1636082480000|2021-11-05 03:21:20|2546.9|2540.9|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|2
1636082490000|2021-11-05 03:21:30|2547.6|2541.6|2546.9|2540.9|2547.6|2541.6|2546.9|2540.9|3
1636082500000|2021-11-05 03:21:40|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1636082520000|2021-11-05 03:22:00|2546.1|2540.1|2547.4|2541.4|2547.4|2541.4|2546.1|2540.1|4
1636082530000|2021-11-05 03:22:10|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1636082540000|2021-11-05 03:22:20|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1636082560000|2021-11-05 03:22:40|2546.6|2540.6|2546|2540|2546.6|2540.6|2546|2540|3
1636082570000|2021-11-05 03:22:50|2546.1|2540.1|2546.6|2540.6|2546.6|2540.6|2546.1|2540.1|2
1636082590000|2021-11-05 03:23:10|2546.9|2540.9|2547.4|2541.4|2547.4|2541.4|2546.9|2540.9|3
1636082600000|2021-11-05 03:23:20|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2547.1|2541.1|2
1636082610000|2021-11-05 03:23:30|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2546.9|2540.9|5
1636082620000|2021-11-05 03:23:40|2547.8|2541.8|2547.9|2541.9|2547.9|2541.9|2547.8|2541.8|2
1636082630000|2021-11-05 03:23:50|2548.1|2542.1|2548|2542|2548.1|2542.1|2548|2542|2
1636082640000|2021-11-05 03:24:00|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1636082650000|2021-11-05 03:24:10|2548|2542|2548.9|2542.9|2548.9|2542.9|2548|2542|7
1636082670000|2021-11-05 03:24:30|2549.1|2543.1|2548.6|2542.6|2549.1|2543.1|2548.6|2542.6|3
1636082700000|2021-11-05 03:25:00|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1636082720000|2021-11-05 03:25:20|2548.6|2542.6|2548.6|2542.6|2549.1|2543.1|2548.6|2542.6|5
1636082730000|2021-11-05 03:25:30|2548.4|2542.4|2547.9|2541.9|2548.4|2542.4|2547.9|2541.9|5
1636082740000|2021-11-05 03:25:40|2547.8|2541.8|2547.4|2541.4|2547.8|2541.8|2547.4|2541.4|4
1636082750000|2021-11-05 03:25:50|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|6
1636082760000|2021-11-05 03:26:00|2547.6|2541.6|2547.1|2541.1|2547.6|2541.6|2547.1|2541.1|3
1636082770000|2021-11-05 03:26:10|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1636082780000|2021-11-05 03:26:20|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|4
1636082790000|2021-11-05 03:26:30|2547.4|2541.4|2545.9|2539.9|2547.4|2541.4|2545.1|2539.1|9
1636082800000|2021-11-05 03:26:40|2545.8|2539.8|2545.1|2539.1|2545.8|2539.8|2543.4|2537.4|13
1636082810000|2021-11-05 03:26:50|2545.3|2539.3|2545.1|2539.1|2545.3|2539.3|2544.8|2538.8|9
1636082820000|2021-11-05 03:27:00|2544.9|2538.9|2544.4|2538.4|2544.9|2538.9|2544.4|2538.4|4
1636082830000|2021-11-05 03:27:10|2544.9|2538.9|2543.9|2537.9|2544.9|2538.9|2543.9|2537.9|3
1636082840000|2021-11-05 03:27:20|2543.6|2537.6|2541.4|2535.4|2543.9|2537.9|2541.1|2535.1|9
1636082850000|2021-11-05 03:27:30|2541.5|2535.5|2541.6|2535.6|2541.8|2535.8|2541.5|2535.5|4
1636082860000|2021-11-05 03:27:40|2541.4|2535.4|2541.6|2535.6|2542|2536|2541.4|2535.4|8
1636082870000|2021-11-05 03:27:50|2541.8|2535.8|2541.6|2535.6|2542|2536|2541.4|2535.4|9
1636082880000|2021-11-05 03:28:00|2541.8|2535.8|2542.6|2536.6|2542.9|2536.9|2541.8|2535.8|9
1636082890000|2021-11-05 03:28:10|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|2
1636082900000|2021-11-05 03:28:20|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1636082910000|2021-11-05 03:28:30|2541.9|2535.9|2541.6|2535.6|2541.9|2535.9|2541.6|2535.6|2
1636082940000|2021-11-05 03:29:00|2541.8|2535.8|2541.6|2535.6|2541.8|2535.8|2541.6|2535.6|2
1636082950000|2021-11-05 03:29:10|2541.4|2535.4|2541.5|2535.5|2541.5|2535.5|2541.4|2535.4|2
1636082960000|2021-11-05 03:29:20|2541.9|2535.9|2541.5|2535.5|2541.9|2535.9|2541.5|2535.5|3
1636082970000|2021-11-05 03:29:30|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|2541.6|2535.6|1
1636082990000|2021-11-05 03:29:50|2541.1|2535.1|2541|2535|2541.4|2535.4|2540.9|2534.9|4
1636083000000|2021-11-05 03:30:00|2540.8|2534.8|2540.9|2534.9|2540.9|2534.9|2540.8|2534.8|2
1636083120000|2021-11-05 03:32:00|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|2541.1|2535.1|1
1636083140000|2021-11-05 03:32:20|2540.5|2534.5|2539|2533|2540.5|2534.5|2539|2533|2
1636083150000|2021-11-05 03:32:30|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1636083480000|2021-11-05 03:38:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1636083500000|2021-11-05 03:38:20|2540.4|2534.4|2538.4|2532.4|2540.4|2534.4|2538.4|2532.4|2
1636083510000|2021-11-05 03:38:30|2538.1|2532.1|2538|2532|2538.1|2532.1|2538|2532|2
1636083520000|2021-11-05 03:38:40|2537.8|2531.8|2537.9|2531.9|2537.9|2531.9|2537.8|2531.8|2
1636083570000|2021-11-05 03:39:30|2538|2532|2538|2532|2538|2532|2538|2532|1
1636083590000|2021-11-05 03:39:50|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1636083600000|2021-11-05 03:40:00|2537.9|2531.9|2538.4|2532.4|2538.9|2532.9|2537.9|2531.9|4
1636083620000|2021-11-05 03:40:20|2538.3|2532.3|2537.9|2531.9|2538.3|2532.3|2537.9|2531.9|3
1636083630000|2021-11-05 03:40:30|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1636083740000|2021-11-05 03:42:20|2537.4|2531.4|2537.1|2531.1|2537.4|2531.4|2537.1|2531.1|2
1636083900000|2021-11-05 03:45:00|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|1
1636083910000|2021-11-05 03:45:10|2535.4|2529.4|2535|2529|2535.4|2529.4|2535|2529|3
1636083930000|2021-11-05 03:45:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1636083950000|2021-11-05 03:45:50|2534.1|2528.1|2533.6|2527.6|2534.1|2528.1|2533.6|2527.6|2
1636084000000|2021-11-05 03:46:40|2532.9|2526.9|2531.9|2525.9|2532.9|2526.9|2531.9|2525.9|2
1636084020000|2021-11-05 03:47:00|2531.6|2525.6|2531.5|2525.5|2531.6|2525.6|2531.5|2525.5|2
1636084030000|2021-11-05 03:47:10|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1636084050000|2021-11-05 03:47:30|2530.1|2524.1|2529.5|2523.5|2530.1|2524.1|2529.5|2523.5|2
1636084060000|2021-11-05 03:47:40|2529.4|2523.4|2528.5|2522.5|2529.4|2523.4|2528.5|2522.5|3
1636084120000|2021-11-05 03:48:40|2528.4|2522.4|2526.9|2520.9|2528.4|2522.4|2526.9|2520.9|4
1636084140000|2021-11-05 03:49:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|2
1636084170000|2021-11-05 03:49:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1636084180000|2021-11-05 03:49:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1636084190000|2021-11-05 03:49:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1636084220000|2021-11-05 03:50:20|2525.3|2519.3|2524|2518|2525.3|2519.3|2524|2518|2
1636084250000|2021-11-05 03:50:50|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1636084330000|2021-11-05 03:52:10|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1636084340000|2021-11-05 03:52:20|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1636084370000|2021-11-05 03:52:50|2522.4|2516.4|2522.6|2516.6|2522.6|2516.6|2522.4|2516.4|2
1636084400000|2021-11-05 03:53:20|2521.9|2515.9|2522.9|2516.9|2522.9|2516.9|2521.9|2515.9|2
1636084410000|2021-11-05 03:53:30|2523.8|2517.8|2524.1|2518.1|2524.1|2518.1|2523.8|2517.8|2
1636084430000|2021-11-05 03:53:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|1
1636084440000|2021-11-05 03:54:00|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1636084450000|2021-11-05 03:54:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1636084460000|2021-11-05 03:54:20|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1636084490000|2021-11-05 03:54:50|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1636084520000|2021-11-05 03:55:20|2523.9|2517.9|2524.1|2518.1|2524.1|2518.1|2523.9|2517.9|2
1636084570000|2021-11-05 03:56:10|2523.9|2517.9|2522.9|2516.9|2523.9|2517.9|2522.9|2516.9|3
1636084580000|2021-11-05 03:56:20|2523|2517|2523|2517|2523|2517|2523|2517|1
1636084610000|2021-11-05 03:56:50|2522.9|2516.9|2522.6|2516.6|2522.9|2516.9|2522.4|2516.4|3
1636084640000|2021-11-05 03:57:20|2522.4|2516.4|2522.1|2516.1|2522.4|2516.4|2522|2516|3
1636084650000|2021-11-05 03:57:30|2522.9|2516.9|2522.1|2516.1|2522.9|2516.9|2522.1|2516.1|2
1636084840000|2021-11-05 04:00:40|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.3|2515.3|3
1636084900000|2021-11-05 04:01:40|2521.9|2515.9|2522|2516|2522|2516|2521.9|2515.9|2
1636084940000|2021-11-05 04:02:20|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.5|2515.5|4
1636084970000|2021-11-05 04:02:50|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|2522.1|2516.1|1
1636084980000|2021-11-05 04:03:00|2521.3|2515.3|2524.4|2518.4|2524.9|2518.9|2521.3|2515.3|5
1636085000000|2021-11-05 04:03:20|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1636085030000|2021-11-05 04:03:50|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1636085080000|2021-11-05 04:04:40|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|3
1636085100000|2021-11-05 04:05:00|2525|2519|2526.1|2520.1|2526.1|2520.1|2525|2519|2
1636085130000|2021-11-05 04:05:30|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1636085140000|2021-11-05 04:05:40|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1636085150000|2021-11-05 04:05:50|2526.1|2520.1|2526.6|2520.6|2527.1|2521.1|2526.1|2520.1|4
1636085180000|2021-11-05 04:06:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1636085310000|2021-11-05 04:08:30|2526.1|2520.1|2525.4|2519.4|2526.1|2520.1|2525.4|2519.4|2
1636085340000|2021-11-05 04:09:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1636085350000|2021-11-05 04:09:10|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1636085430000|2021-11-05 04:10:30|2525.6|2519.6|2525.5|2519.5|2525.6|2519.6|2525.5|2519.5|2
1636085540000|2021-11-05 04:12:20|2525.6|2519.6|2524.9|2518.9|2525.8|2519.8|2524.9|2518.9|4
1636085550000|2021-11-05 04:12:30|2525.1|2519.1|2524.1|2518.1|2525.4|2519.4|2524.1|2518.1|8
1636085560000|2021-11-05 04:12:40|2524.8|2518.8|2524.6|2518.6|2524.8|2518.8|2524.6|2518.6|2
1636085580000|2021-11-05 04:13:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1636085600000|2021-11-05 04:13:20|2523.9|2517.9|2525|2519|2525|2519|2523.9|2517.9|4
1636085640000|2021-11-05 04:14:00|2525.1|2519.1|2526.4|2520.4|2526.4|2520.4|2525.1|2519.1|2
1636085650000|2021-11-05 04:14:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1636085690000|2021-11-05 04:14:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1636085780000|2021-11-05 04:16:20|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526|2520|3
1636086010000|2021-11-05 04:20:10|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.8|2519.8|3
1636086250000|2021-11-05 04:24:10|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.4|2519.4|3
1636086290000|2021-11-05 04:24:50|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1636086310000|2021-11-05 04:25:10|2525.6|2519.6|2525.4|2519.4|2525.9|2519.9|2525.3|2519.3|5
1636086370000|2021-11-05 04:26:10|2524.1|2518.1|2523.9|2517.9|2524.1|2518.1|2523.9|2517.9|2
1636086380000|2021-11-05 04:26:20|2524.1|2518.1|2524|2518|2524.1|2518.1|2523.9|2517.9|3
1636086390000|2021-11-05 04:26:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|3
1636086400000|2021-11-05 04:26:40|2523.6|2517.6|2523.8|2517.8|2523.8|2517.8|2523.6|2517.6|2
1636086430000|2021-11-05 04:27:10|2524.6|2518.6|2525.5|2519.5|2525.5|2519.5|2524.6|2518.6|2
1636086470000|2021-11-05 04:27:50|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1636086480000|2021-11-05 04:28:00|2525.5|2519.5|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|3
1636086580000|2021-11-05 04:29:40|2525.8|2519.8|2528.4|2522.4|2528.5|2522.5|2525.8|2519.8|3
1636086590000|2021-11-05 04:29:50|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1636086660000|2021-11-05 04:31:00|2527.9|2521.9|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|2
1636086720000|2021-11-05 04:32:00|2527.1|2521.1|2526.4|2520.4|2527.1|2521.1|2526.3|2520.3|6
1636086750000|2021-11-05 04:32:30|2526.6|2520.6|2527.4|2521.4|2527.4|2521.4|2526.6|2520.6|2
1636086770000|2021-11-05 04:32:50|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1636086790000|2021-11-05 04:33:10|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|2
1636086820000|2021-11-05 04:33:40|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.4|2519.4|3
1636086830000|2021-11-05 04:33:50|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1636086850000|2021-11-05 04:34:10|2525.3|2519.3|2525.4|2519.4|2525.4|2519.4|2525.3|2519.3|2
1636086950000|2021-11-05 04:35:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525|2519|3
1636087010000|2021-11-05 04:36:50|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1636087080000|2021-11-05 04:38:00|2524.3|2518.3|2525.3|2519.3|2525.3|2519.3|2524.3|2518.3|3
1636087110000|2021-11-05 04:38:30|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1636087180000|2021-11-05 04:39:40|2525|2519|2524.9|2518.9|2525|2519|2524.9|2518.9|2
1636087190000|2021-11-05 04:39:50|2525|2519|2525|2519|2525|2519|2525|2519|1
1636087240000|2021-11-05 04:40:40|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1636087360000|2021-11-05 04:42:40|2525.1|2519.1|2526.1|2520.1|2526.1|2520.1|2525.1|2519.1|3
1636087370000|2021-11-05 04:42:50|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1636087420000|2021-11-05 04:43:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|2
1636087470000|2021-11-05 04:44:30|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1636087500000|2021-11-05 04:45:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1636087510000|2021-11-05 04:45:10|2525.6|2519.6|2525.5|2519.5|2525.6|2519.6|2525.5|2519.5|2
1636087560000|2021-11-05 04:46:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1636087650000|2021-11-05 04:47:30|2525.3|2519.3|2524.4|2518.4|2525.3|2519.3|2524.1|2518.1|4
1636087670000|2021-11-05 04:47:50|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|2
1636087830000|2021-11-05 04:50:30|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|2524.6|2518.6|1
1636087850000|2021-11-05 04:50:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1636087860000|2021-11-05 04:51:00|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1636087880000|2021-11-05 04:51:20|2524.4|2518.4|2524.4|2518.4|2524.5|2518.5|2524.4|2518.4|17
1636087890000|2021-11-05 04:51:30|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.4|2518.4|9
1636087920000|2021-11-05 04:52:00|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.6|2518.6|3
1636088040000|2021-11-05 04:54:00|2524.6|2518.6|2523.9|2517.9|2524.6|2518.6|2523.9|2517.9|5
1636088050000|2021-11-05 04:54:10|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1636088280000|2021-11-05 04:58:00|2524.4|2518.4|2524.9|2518.9|2525.1|2519.1|2524.4|2518.4|3
1636088330000|2021-11-05 04:58:50|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1636088390000|2021-11-05 04:59:50|2525|2519|2525|2519|2525|2519|2525|2519|1
1636088430000|2021-11-05 05:00:30|2524.9|2518.9|2524.5|2518.5|2524.9|2518.9|2524.4|2518.4|6
1636088450000|2021-11-05 05:00:50|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|3
1636088550000|2021-11-05 05:02:30|2525.1|2519.1|2526.4|2520.4|2526.6|2520.6|2525.1|2519.1|4
1636088560000|2021-11-05 05:02:40|2526.5|2520.5|2526.6|2520.6|2526.9|2520.9|2526.5|2520.5|4
1636088570000|2021-11-05 05:02:50|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2525.9|2519.9|4
1636088580000|2021-11-05 05:03:00|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1636088590000|2021-11-05 05:03:10|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|2
1636088600000|2021-11-05 05:03:20|2525.9|2519.9|2526.1|2520.1|2526.1|2520.1|2525.9|2519.9|4
1636088670000|2021-11-05 05:04:30|2526.4|2520.4|2526.5|2520.5|2526.5|2520.5|2526.4|2520.4|2
1636088690000|2021-11-05 05:04:50|2526.6|2520.6|2528.6|2522.6|2528.6|2522.6|2526.6|2520.6|4
1636088720000|2021-11-05 05:05:20|2528.8|2522.8|2528.9|2522.9|2528.9|2522.9|2528.8|2522.8|2
1636088740000|2021-11-05 05:05:40|2529.3|2523.3|2528.9|2522.9|2529.3|2523.3|2528.9|2522.9|4
1636088830000|2021-11-05 05:07:10|2528.8|2522.8|2529.4|2523.4|2529.4|2523.4|2528.8|2522.8|2
1636088840000|2021-11-05 05:07:20|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|2
1636088860000|2021-11-05 05:07:40|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1636088870000|2021-11-05 05:07:50|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1636088940000|2021-11-05 05:09:00|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1636088980000|2021-11-05 05:09:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1636088990000|2021-11-05 05:09:50|2529.9|2523.9|2528.6|2522.6|2529.9|2523.9|2528.4|2522.4|9
1636089010000|2021-11-05 05:10:10|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2527.9|2521.9|9
1636089030000|2021-11-05 05:10:30|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|6
1636089090000|2021-11-05 05:11:30|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1636089120000|2021-11-05 05:12:00|2527.5|2521.5|2527.1|2521.1|2527.5|2521.5|2526.9|2520.9|3
1636089140000|2021-11-05 05:12:20|2527.6|2521.6|2528.3|2522.3|2528.3|2522.3|2527.6|2521.6|2
1636089190000|2021-11-05 05:13:10|2528.4|2522.4|2529.4|2523.4|2529.4|2523.4|2528.4|2522.4|3
1636089200000|2021-11-05 05:13:20|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1636089240000|2021-11-05 05:14:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1636089330000|2021-11-05 05:15:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1636089340000|2021-11-05 05:15:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1636089520000|2021-11-05 05:18:40|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529|2523|4
1636089530000|2021-11-05 05:18:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1636089550000|2021-11-05 05:19:10|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1636089710000|2021-11-05 05:21:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1636089760000|2021-11-05 05:22:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1636089780000|2021-11-05 05:23:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1636089810000|2021-11-05 05:23:30|2529.9|2523.9|2530.4|2524.4|2530.6|2524.6|2529.9|2523.9|3
1636089830000|2021-11-05 05:23:50|2530.1|2524.1|2529.4|2523.4|2530.1|2524.1|2529.1|2523.1|4
1636089910000|2021-11-05 05:25:10|2529.6|2523.6|2529.5|2523.5|2529.6|2523.6|2529.5|2523.5|2
1636089970000|2021-11-05 05:26:10|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1636090000000|2021-11-05 05:26:40|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1636090050000|2021-11-05 05:27:30|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1636090070000|2021-11-05 05:27:50|2529.3|2523.3|2529.6|2523.6|2529.8|2523.8|2529.3|2523.3|4
1636090180000|2021-11-05 05:29:40|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1636090200000|2021-11-05 05:30:00|2530.1|2524.1|2532.4|2526.4|2532.4|2526.4|2529.9|2523.9|13
1636090210000|2021-11-05 05:30:10|2532.6|2526.6|2534.4|2528.4|2534.4|2528.4|2532.1|2526.1|20
1636090220000|2021-11-05 05:30:20|2534.1|2528.1|2534.4|2528.4|2534.9|2528.9|2534|2528|5
1636090230000|2021-11-05 05:30:30|2534.6|2528.6|2537|2531|2537|2531|2534.6|2528.6|12
1636090240000|2021-11-05 05:30:40|2537.3|2531.3|2536.9|2530.9|2537.3|2531.3|2536.9|2530.9|3
1636090250000|2021-11-05 05:30:50|2536.6|2530.6|2537|2531|2537|2531|2535.6|2529.6|10
1636090260000|2021-11-05 05:31:00|2537.1|2531.1|2540.1|2534.1|2540.1|2534.1|2537.1|2531.1|10
1636090270000|2021-11-05 05:31:10|2540.5|2534.5|2539.9|2533.9|2540.5|2534.5|2539.6|2533.6|7
1636090280000|2021-11-05 05:31:20|2540.6|2534.6|2541.6|2535.6|2541.6|2535.6|2540.6|2534.6|7
1636090290000|2021-11-05 05:31:30|2541.4|2535.4|2541.9|2535.9|2541.9|2535.9|2541.4|2535.4|3
1636090300000|2021-11-05 05:31:40|2541.6|2535.6|2542.9|2536.9|2542.9|2536.9|2541.6|2535.6|5
1636090310000|2021-11-05 05:31:50|2542.6|2536.6|2541.6|2535.6|2542.6|2536.6|2541.6|2535.6|4
1636090320000|2021-11-05 05:32:00|2541.9|2535.9|2543.4|2537.4|2543.4|2537.4|2541.9|2535.9|5
1636090330000|2021-11-05 05:32:10|2543.5|2537.5|2544.9|2538.9|2544.9|2538.9|2543.5|2537.5|7
1636090340000|2021-11-05 05:32:20|2545.1|2539.1|2544.1|2538.1|2545.1|2539.1|2544.1|2538.1|7
1636090350000|2021-11-05 05:32:30|2543.9|2537.9|2542.6|2536.6|2543.9|2537.9|2542.6|2536.6|5
1636090360000|2021-11-05 05:32:40|2542.8|2536.8|2543.1|2537.1|2543.1|2537.1|2542.8|2536.8|3
1636090370000|2021-11-05 05:32:50|2543.4|2537.4|2544.1|2538.1|2544.1|2538.1|2543.4|2537.4|5
1636090380000|2021-11-05 05:33:00|2544|2538|2543.9|2537.9|2544|2538|2543.9|2537.9|2
1636090390000|2021-11-05 05:33:10|2543.8|2537.8|2544.1|2538.1|2544.1|2538.1|2543.8|2537.8|3
1636090400000|2021-11-05 05:33:20|2543.9|2537.9|2542.1|2536.1|2543.9|2537.9|2541.9|2535.9|8
1636090420000|2021-11-05 05:33:40|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1636090430000|2021-11-05 05:33:50|2541.8|2535.8|2540.6|2534.6|2541.8|2535.8|2540.4|2534.4|5
1636090440000|2021-11-05 05:34:00|2540.5|2534.5|2539.4|2533.4|2540.5|2534.5|2539.4|2533.4|6
1636090450000|2021-11-05 05:34:10|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1636090460000|2021-11-05 05:34:20|2538.8|2532.8|2538.1|2532.1|2538.8|2532.8|2538.1|2532.1|2
1636090470000|2021-11-05 05:34:30|2537.6|2531.6|2537|2531|2537.6|2531.6|2536.9|2530.9|5
1636090480000|2021-11-05 05:34:40|2537.1|2531.1|2536.9|2530.9|2537.1|2531.1|2536.9|2530.9|3
1636090490000|2021-11-05 05:34:50|2537|2531|2536.6|2530.6|2537|2531|2536.6|2530.6|3
1636090500000|2021-11-05 05:35:00|2536.8|2530.8|2536.9|2530.9|2536.9|2530.9|2536.8|2530.8|2
1636090510000|2021-11-05 05:35:10|2537.1|2531.1|2537.9|2531.9|2538.3|2532.3|2537.1|2531.1|7
1636090520000|2021-11-05 05:35:20|2538.1|2532.1|2538.6|2532.6|2539.1|2533.1|2538.1|2532.1|7
1636090530000|2021-11-05 05:35:30|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538|2532|5
1636090540000|2021-11-05 05:35:40|2538.3|2532.3|2539.9|2533.9|2540.1|2534.1|2538.3|2532.3|6
1636090550000|2021-11-05 05:35:50|2540.1|2534.1|2540.4|2534.4|2540.4|2534.4|2540.1|2534.1|2
1636090560000|2021-11-05 05:36:00|2541.1|2535.1|2542.9|2536.9|2542.9|2536.9|2541.1|2535.1|5
1636090570000|2021-11-05 05:36:10|2543.4|2537.4|2544.9|2538.9|2545|2539|2543.4|2537.4|7
1636090580000|2021-11-05 05:36:20|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1636090590000|2021-11-05 05:36:30|2545.4|2539.4|2546.6|2540.6|2546.6|2540.6|2545.4|2539.4|5
1636090600000|2021-11-05 05:36:40|2546.4|2540.4|2548.9|2542.9|2548.9|2542.9|2546.4|2540.4|5
1636090610000|2021-11-05 05:36:50|2549|2543|2549.1|2543.1|2550|2544|2549|2543|7
1636090620000|2021-11-05 05:37:00|2548.9|2542.9|2549.9|2543.9|2549.9|2543.9|2548.9|2542.9|7
1636090630000|2021-11-05 05:37:10|2550.4|2544.4|2549.9|2543.9|2550.4|2544.4|2549.9|2543.9|3
1636090640000|2021-11-05 05:37:20|2549.6|2543.6|2548.4|2542.4|2549.9|2543.9|2548.1|2542.1|6
1636090650000|2021-11-05 05:37:30|2547.9|2541.9|2547.3|2541.3|2548.1|2542.1|2547.3|2541.3|7
1636090660000|2021-11-05 05:37:40|2547.6|2541.6|2549.1|2543.1|2549.1|2543.1|2547.6|2541.6|2
1636090670000|2021-11-05 05:37:50|2549.3|2543.3|2549.6|2543.6|2549.6|2543.6|2549.3|2543.3|2
1636090690000|2021-11-05 05:38:10|2549.9|2543.9|2550.1|2544.1|2550.1|2544.1|2549.9|2543.9|2
1636090700000|2021-11-05 05:38:20|2549.9|2543.9|2551.1|2545.1|2551.4|2545.4|2549.9|2543.9|7
1636090710000|2021-11-05 05:38:30|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1636090720000|2021-11-05 05:38:40|2551|2545|2551.1|2545.1|2551.4|2545.4|2551|2545|3
1636090730000|2021-11-05 05:38:50|2551.3|2545.3|2554.1|2548.1|2554.1|2548.1|2551.3|2545.3|4
1636090740000|2021-11-05 05:39:00|2554.4|2548.4|2555.8|2549.8|2556|2550|2554.4|2548.4|9
1636090750000|2021-11-05 05:39:10|2556.1|2550.1|2554.1|2548.1|2556.1|2550.1|2554.1|2548.1|5
1636090760000|2021-11-05 05:39:20|2554.3|2548.3|2553.9|2547.9|2554.3|2548.3|2553.9|2547.9|3
1636090770000|2021-11-05 05:39:30|2553.6|2547.6|2552.3|2546.3|2553.6|2547.6|2552.3|2546.3|10
1636090780000|2021-11-05 05:39:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1636090790000|2021-11-05 05:39:50|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1636090800000|2021-11-05 05:40:00|2552.1|2546.1|2550.1|2544.1|2552.1|2546.1|2550.1|2544.1|7
1636090810000|2021-11-05 05:40:10|2549.9|2543.9|2550.4|2544.4|2550.4|2544.4|2549.1|2543.1|8
1636090820000|2021-11-05 05:40:20|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1636090830000|2021-11-05 05:40:30|2549.9|2543.9|2550.1|2544.1|2550.1|2544.1|2549.9|2543.9|2
1636090840000|2021-11-05 05:40:40|2548.9|2542.9|2548|2542|2548.9|2542.9|2547.9|2541.9|5
1636090850000|2021-11-05 05:40:50|2547.9|2541.9|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|4
1636090860000|2021-11-05 05:41:00|2547.9|2541.9|2545.6|2539.6|2547.9|2541.9|2545.1|2539.1|10
1636090870000|2021-11-05 05:41:10|2545.1|2539.1|2544.4|2538.4|2545.6|2539.6|2544.4|2538.4|10
1636090880000|2021-11-05 05:41:20|2544.6|2538.6|2545.3|2539.3|2545.3|2539.3|2543.8|2537.8|6
1636090890000|2021-11-05 05:41:30|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1636090900000|2021-11-05 05:41:40|2544.4|2538.4|2543.9|2537.9|2544.6|2538.6|2543.5|2537.5|10
1636090910000|2021-11-05 05:41:50|2544|2538|2544|2538|2544.4|2538.4|2544|2538|5
1636090920000|2021-11-05 05:42:00|2543.8|2537.8|2542.4|2536.4|2543.8|2537.8|2542.4|2536.4|6
1636090930000|2021-11-05 05:42:10|2542.3|2536.3|2540.9|2534.9|2542.3|2536.3|2540.9|2534.9|4
1636090940000|2021-11-05 05:42:20|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.4|2534.4|3
1636090950000|2021-11-05 05:42:30|2540.9|2534.9|2541.4|2535.4|2541.4|2535.4|2540.9|2534.9|2
1636090960000|2021-11-05 05:42:40|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1636090970000|2021-11-05 05:42:50|2541.6|2535.6|2542.6|2536.6|2542.6|2536.6|2541.5|2535.5|4
1636090980000|2021-11-05 05:43:00|2542.5|2536.5|2541.4|2535.4|2542.5|2536.5|2541.4|2535.4|4
1636091010000|2021-11-05 05:43:30|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1636091020000|2021-11-05 05:43:40|2540.9|2534.9|2540.8|2534.8|2540.9|2534.9|2540.6|2534.6|7
1636091030000|2021-11-05 05:43:50|2540.5|2534.5|2540.4|2534.4|2540.5|2534.5|2540.4|2534.4|2
1636091050000|2021-11-05 05:44:10|2541|2535|2540.6|2534.6|2541.6|2535.6|2540.6|2534.6|7
1636091060000|2021-11-05 05:44:20|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1636091070000|2021-11-05 05:44:30|2540.9|2534.9|2541.1|2535.1|2541.1|2535.1|2540.9|2534.9|2
1636091080000|2021-11-05 05:44:40|2540.9|2534.9|2540.6|2534.6|2540.9|2534.9|2540.5|2534.5|4
1636091090000|2021-11-05 05:44:50|2540.5|2534.5|2540.4|2534.4|2540.6|2534.6|2540.4|2534.4|5
1636091100000|2021-11-05 05:45:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1636091110000|2021-11-05 05:45:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1636091130000|2021-11-05 05:45:30|2540.6|2534.6|2540.4|2534.4|2540.6|2534.6|2540.4|2534.4|2
1636091140000|2021-11-05 05:45:40|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1636091160000|2021-11-05 05:46:00|2540.9|2534.9|2541.1|2535.1|2541.1|2535.1|2540.9|2534.9|2
1636091170000|2021-11-05 05:46:10|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|2540.9|2534.9|1
1636091190000|2021-11-05 05:46:30|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1636091240000|2021-11-05 05:47:20|2540.6|2534.6|2540.5|2534.5|2540.6|2534.6|2540.5|2534.5|2
1636091250000|2021-11-05 05:47:30|2540.3|2534.3|2538.9|2532.9|2540.3|2534.3|2538.9|2532.9|7
1636091280000|2021-11-05 05:48:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1636091290000|2021-11-05 05:48:10|2538.6|2532.6|2536.6|2530.6|2538.6|2532.6|2536.4|2530.4|7
1636091310000|2021-11-05 05:48:30|2536.4|2530.4|2535.9|2529.9|2536.4|2530.4|2535.9|2529.9|3
1636091320000|2021-11-05 05:48:40|2536.1|2530.1|2537.6|2531.6|2537.6|2531.6|2536.1|2530.1|2
1636091330000|2021-11-05 05:48:50|2537.4|2531.4|2536.1|2530.1|2537.6|2531.6|2536.1|2530.1|5
1636091340000|2021-11-05 05:49:00|2536.4|2530.4|2535.9|2529.9|2536.4|2530.4|2535.9|2529.9|3
1636091350000|2021-11-05 05:49:10|2536|2530|2535.9|2529.9|2536|2530|2535.9|2529.9|2
1636091360000|2021-11-05 05:49:20|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1636091370000|2021-11-05 05:49:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1636091390000|2021-11-05 05:49:50|2535|2529|2535|2529|2535|2529|2535|2529|1
1636091400000|2021-11-05 05:50:00|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.4|2528.4|5
1636091410000|2021-11-05 05:50:10|2534.9|2528.9|2535.5|2529.5|2535.5|2529.5|2534.9|2528.9|3
1636091430000|2021-11-05 05:50:30|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|3
1636091450000|2021-11-05 05:50:50|2535|2529|2535|2529|2535|2529|2535|2529|1
1636091460000|2021-11-05 05:51:00|2534.8|2528.8|2535.4|2529.4|2535.4|2529.4|2534.8|2528.8|3
1636091470000|2021-11-05 05:51:10|2535.6|2529.6|2535.4|2529.4|2535.9|2529.9|2535.4|2529.4|8
1636091480000|2021-11-05 05:51:20|2535.6|2529.6|2535.9|2529.9|2535.9|2529.9|2535.6|2529.6|6
1636091490000|2021-11-05 05:51:30|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1636091500000|2021-11-05 05:51:40|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1636091510000|2021-11-05 05:51:50|2535.1|2529.1|2535|2529|2535.3|2529.3|2535|2529|3
1636091520000|2021-11-05 05:52:00|2535.3|2529.3|2537.4|2531.4|2537.4|2531.4|2535.1|2529.1|10
1636091530000|2021-11-05 05:52:10|2536.9|2530.9|2537.1|2531.1|2537.4|2531.4|2536.9|2530.9|8
1636091540000|2021-11-05 05:52:20|2536.9|2530.9|2536.6|2530.6|2537.1|2531.1|2536.6|2530.6|4
1636091550000|2021-11-05 05:52:30|2536.4|2530.4|2535.5|2529.5|2536.6|2530.6|2535.5|2529.5|7
1636091560000|2021-11-05 05:52:40|2535.4|2529.4|2534.1|2528.1|2535.4|2529.4|2534.1|2528.1|4
1636091580000|2021-11-05 05:53:00|2534.4|2528.4|2533.9|2527.9|2535.1|2529.1|2533.9|2527.9|4
1636091590000|2021-11-05 05:53:10|2533.8|2527.8|2532.4|2526.4|2533.8|2527.8|2532.4|2526.4|3
1636091600000|2021-11-05 05:53:20|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1636091630000|2021-11-05 05:53:50|2532.1|2526.1|2532|2526|2532.3|2526.3|2532|2526|4
1636091640000|2021-11-05 05:54:00|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1636091650000|2021-11-05 05:54:10|2531.6|2525.6|2530|2524|2531.6|2525.6|2530|2524|3
1636091660000|2021-11-05 05:54:20|2529.8|2523.8|2529.4|2523.4|2529.8|2523.8|2529.4|2523.4|3
1636091670000|2021-11-05 05:54:30|2528.9|2522.9|2529.1|2523.1|2529.4|2523.4|2528.6|2522.6|6
1636091680000|2021-11-05 05:54:40|2528.6|2522.6|2527.9|2521.9|2530|2524|2527.3|2521.3|7
1636091690000|2021-11-05 05:54:50|2528|2522|2528.4|2522.4|2529.1|2523.1|2527.9|2521.9|11
1636091750000|2021-11-05 05:55:50|2528.6|2522.6|2529.4|2523.4|2530.1|2524.1|2528.6|2522.6|4
1636091790000|2021-11-05 05:56:30|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1636091810000|2021-11-05 05:56:50|2529.9|2523.9|2529.5|2523.5|2529.9|2523.9|2529.5|2523.5|2
1636091820000|2021-11-05 05:57:00|2529.4|2523.4|2527.6|2521.6|2529.4|2523.4|2527.6|2521.6|3
1636091840000|2021-11-05 05:57:20|2527.4|2521.4|2527.1|2521.1|2527.4|2521.4|2527.1|2521.1|2
1636091850000|2021-11-05 05:57:30|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1636091890000|2021-11-05 05:58:10|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1636091900000|2021-11-05 05:58:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1636091930000|2021-11-05 05:58:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1636091940000|2021-11-05 05:59:00|2526.1|2520.1|2527.5|2521.5|2527.5|2521.5|2526.1|2520.1|3
1636091960000|2021-11-05 05:59:20|2527|2521|2526.9|2520.9|2527|2521|2526.9|2520.9|2
1636091970000|2021-11-05 05:59:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1636091980000|2021-11-05 05:59:40|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1636092000000|2021-11-05 06:00:00|2527|2521|2527.6|2521.6|2527.6|2521.6|2527|2521|2
1636092030000|2021-11-05 06:00:30|2527.9|2521.9|2529.6|2523.6|2529.6|2523.6|2527.9|2521.9|2
1636092040000|2021-11-05 06:00:40|2529.5|2523.5|2528.4|2522.4|2529.5|2523.5|2528.1|2522.1|5
1636092050000|2021-11-05 06:00:50|2528.1|2522.1|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|3
1636092060000|2021-11-05 06:01:00|2528|2522|2527.4|2521.4|2528|2522|2527.1|2521.1|11
1636092070000|2021-11-05 06:01:10|2528|2522|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|6
1636092080000|2021-11-05 06:01:20|2528.1|2522.1|2530.6|2524.6|2530.6|2524.6|2528.1|2522.1|6
1636092090000|2021-11-05 06:01:30|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1636092140000|2021-11-05 06:02:20|2530.1|2524.1|2529.1|2523.1|2530.1|2524.1|2529.1|2523.1|2
1636092150000|2021-11-05 06:02:30|2528.9|2522.9|2528.4|2522.4|2528.9|2522.9|2528.4|2522.4|7
1636092160000|2021-11-05 06:02:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1636092170000|2021-11-05 06:02:50|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2528.9|2522.9|3
1636092190000|2021-11-05 06:03:10|2529.6|2523.6|2529.9|2523.9|2529.9|2523.9|2529.5|2523.5|4
1636092200000|2021-11-05 06:03:20|2530.1|2524.1|2531.1|2525.1|2531.1|2525.1|2530.1|2524.1|3
1636092210000|2021-11-05 06:03:30|2531.5|2525.5|2531.4|2525.4|2531.6|2525.6|2531.1|2525.1|5
1636092220000|2021-11-05 06:03:40|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1636092230000|2021-11-05 06:03:50|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|5
1636092240000|2021-11-05 06:04:00|2530.6|2524.6|2531|2525|2531|2525|2530.6|2524.6|5
1636092250000|2021-11-05 06:04:10|2530.9|2524.9|2531.1|2525.1|2531.1|2525.1|2530.9|2524.9|2
1636092260000|2021-11-05 06:04:20|2530.4|2524.4|2529.4|2523.4|2530.4|2524.4|2529.3|2523.3|3
1636092280000|2021-11-05 06:04:40|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1636092290000|2021-11-05 06:04:50|2529.6|2523.6|2529.8|2523.8|2529.8|2523.8|2529.6|2523.6|2
1636092300000|2021-11-05 06:05:00|2529.6|2523.6|2527.5|2521.5|2529.9|2523.9|2527.5|2521.5|8
1636092320000|2021-11-05 06:05:20|2527.6|2521.6|2528.4|2522.4|2528.4|2522.4|2527.6|2521.6|2
1636092330000|2021-11-05 06:05:30|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1636092340000|2021-11-05 06:05:40|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1636092360000|2021-11-05 06:06:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1636092400000|2021-11-05 06:06:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1636092420000|2021-11-05 06:07:00|2527.9|2521.9|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|6
1636092460000|2021-11-05 06:07:40|2528.9|2522.9|2529.5|2523.5|2529.5|2523.5|2528.9|2522.9|3
1636092470000|2021-11-05 06:07:50|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1636092480000|2021-11-05 06:08:00|2529.4|2523.4|2530.4|2524.4|2530.4|2524.4|2529.4|2523.4|4
1636092490000|2021-11-05 06:08:10|2531.3|2525.3|2530.6|2524.6|2531.4|2525.4|2530.1|2524.1|6
1636092500000|2021-11-05 06:08:20|2530.1|2524.1|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|2
1636092510000|2021-11-05 06:08:30|2530.9|2524.9|2529.1|2523.1|2530.9|2524.9|2529.1|2523.1|6
1636092520000|2021-11-05 06:08:40|2529|2523|2529.6|2523.6|2529.6|2523.6|2529|2523|4
1636092530000|2021-11-05 06:08:50|2529.1|2523.1|2527.6|2521.6|2529.1|2523.1|2527.4|2521.4|3
1636092540000|2021-11-05 06:09:00|2527.8|2521.8|2527.6|2521.6|2527.8|2521.8|2527.6|2521.6|2
1636092550000|2021-11-05 06:09:10|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|4
1636092560000|2021-11-05 06:09:20|2527.6|2521.6|2527.1|2521.1|2527.6|2521.6|2527.1|2521.1|3
1636092570000|2021-11-05 06:09:30|2526.9|2520.9|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|5
1636092580000|2021-11-05 06:09:40|2527|2521|2527|2521|2527|2521|2527|2521|1
1636092590000|2021-11-05 06:09:50|2527.1|2521.1|2527|2521|2527.1|2521.1|2527|2521|2
1636092600000|2021-11-05 06:10:00|2526.9|2520.9|2526.1|2520.1|2527|2521|2526.1|2520.1|4
1636092610000|2021-11-05 06:10:10|2526.4|2520.4|2527|2521|2527|2521|2526.4|2520.4|5
1636092620000|2021-11-05 06:10:20|2527.1|2521.1|2527.9|2521.9|2528.1|2522.1|2527.1|2521.1|9
1636092630000|2021-11-05 06:10:30|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.6|2521.6|7
1636092640000|2021-11-05 06:10:40|2527.6|2521.6|2526.4|2520.4|2527.6|2521.6|2526.4|2520.4|4
1636092650000|2021-11-05 06:10:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1636092660000|2021-11-05 06:11:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|3
1636092670000|2021-11-05 06:11:10|2527.1|2521.1|2529.4|2523.4|2529.4|2523.4|2527.1|2521.1|4
1636092680000|2021-11-05 06:11:20|2529.3|2523.3|2529.4|2523.4|2529.4|2523.4|2529.3|2523.3|2
1636092700000|2021-11-05 06:11:40|2529.3|2523.3|2529.1|2523.1|2529.3|2523.3|2529.1|2523.1|2
1636092710000|2021-11-05 06:11:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1636092730000|2021-11-05 06:12:10|2528.6|2522.6|2527.6|2521.6|2528.6|2522.6|2527.4|2521.4|4
1636092740000|2021-11-05 06:12:20|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1636092760000|2021-11-05 06:12:40|2527.1|2521.1|2527.4|2521.4|2527.6|2521.6|2527.1|2521.1|4
1636092770000|2021-11-05 06:12:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1636092780000|2021-11-05 06:13:00|2527.4|2521.4|2527.3|2521.3|2527.4|2521.4|2527.3|2521.3|2
1636092790000|2021-11-05 06:13:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1636092800000|2021-11-05 06:13:20|2527.8|2521.8|2527.9|2521.9|2529.1|2523.1|2527.6|2521.6|7
1636092810000|2021-11-05 06:13:30|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|2
1636092830000|2021-11-05 06:13:50|2528.6|2522.6|2527.9|2521.9|2528.6|2522.6|2527.6|2521.6|4
1636092840000|2021-11-05 06:14:00|2528|2522|2529.4|2523.4|2529.4|2523.4|2528|2522|4
1636092850000|2021-11-05 06:14:10|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1636092870000|2021-11-05 06:14:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1636092900000|2021-11-05 06:15:00|2528.6|2522.6|2528.5|2522.5|2528.6|2522.6|2528.5|2522.5|2
1636092910000|2021-11-05 06:15:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1636092930000|2021-11-05 06:15:30|2528.1|2522.1|2526.3|2520.3|2528.1|2522.1|2526.1|2520.1|5
1636092940000|2021-11-05 06:15:40|2526.4|2520.4|2526.6|2520.6|2527.3|2521.3|2526.4|2520.4|3
1636092960000|2021-11-05 06:16:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526|2520|5
1636092970000|2021-11-05 06:16:10|2526.4|2520.4|2527.1|2521.1|2527.1|2521.1|2526.4|2520.4|6
1636092980000|2021-11-05 06:16:20|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|4
1636092990000|2021-11-05 06:16:30|2526.5|2520.5|2526.4|2520.4|2526.5|2520.5|2526.4|2520.4|2
1636093000000|2021-11-05 06:16:40|2526.5|2520.5|2526.6|2520.6|2526.6|2520.6|2526.5|2520.5|2
1636093010000|2021-11-05 06:16:50|2526.9|2520.9|2527.5|2521.5|2527.6|2521.6|2526.9|2520.9|4
1636093020000|2021-11-05 06:17:00|2527.6|2521.6|2527.5|2521.5|2527.6|2521.6|2527.5|2521.5|4
1636093040000|2021-11-05 06:17:20|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1636093050000|2021-11-05 06:17:30|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1636093060000|2021-11-05 06:17:40|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1636093070000|2021-11-05 06:17:50|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1636093080000|2021-11-05 06:18:00|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1636093090000|2021-11-05 06:18:10|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1636093100000|2021-11-05 06:18:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1636093110000|2021-11-05 06:18:30|2526.4|2520.4|2525.9|2519.9|2526.4|2520.4|2525.9|2519.9|2
1636093120000|2021-11-05 06:18:40|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|1
1636093130000|2021-11-05 06:18:50|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1636093140000|2021-11-05 06:19:00|2525.3|2519.3|2524.4|2518.4|2525.3|2519.3|2524.4|2518.4|6
1636093200000|2021-11-05 06:20:00|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1636093210000|2021-11-05 06:20:10|2524.1|2518.1|2523.5|2517.5|2524.1|2518.1|2523.5|2517.5|2
1636093220000|2021-11-05 06:20:20|2523.8|2517.8|2523.9|2517.9|2523.9|2517.9|2523.8|2517.8|2
1636093230000|2021-11-05 06:20:30|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|2523.6|2517.6|1
1636093250000|2021-11-05 06:20:50|2523.5|2517.5|2522.4|2516.4|2523.5|2517.5|2522.1|2516.1|7
1636093260000|2021-11-05 06:21:00|2522.1|2516.1|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|4
1636093270000|2021-11-05 06:21:10|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|2
1636093280000|2021-11-05 06:21:20|2520.6|2514.6|2520|2514|2520.6|2514.6|2519.9|2513.9|4
1636093290000|2021-11-05 06:21:30|2519.9|2513.9|2519|2513|2519.9|2513.9|2519|2513|3
1636093300000|2021-11-05 06:21:40|2518.1|2512.1|2517.1|2511.1|2518.1|2512.1|2516.8|2510.8|5
1636093310000|2021-11-05 06:21:50|2517.3|2511.3|2516.9|2510.9|2517.3|2511.3|2516.5|2510.5|4
1636093320000|2021-11-05 06:22:00|2516.6|2510.6|2516.3|2510.3|2516.6|2510.6|2516.3|2510.3|2
1636093330000|2021-11-05 06:22:10|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1636093340000|2021-11-05 06:22:20|2515.6|2509.6|2515.8|2509.8|2515.8|2509.8|2515.1|2509.1|4
1636093350000|2021-11-05 06:22:30|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1636093360000|2021-11-05 06:22:40|2515.8|2509.8|2515.8|2509.8|2516|2510|2515.8|2509.8|3
1636093390000|2021-11-05 06:23:10|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|2
1636093400000|2021-11-05 06:23:20|2516.4|2510.4|2517.6|2511.6|2517.6|2511.6|2516.4|2510.4|6
1636093410000|2021-11-05 06:23:30|2517.4|2511.4|2516.8|2510.8|2517.4|2511.4|2516.6|2510.6|3
1636093420000|2021-11-05 06:23:40|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1636093430000|2021-11-05 06:23:50|2517.1|2511.1|2517.9|2511.9|2517.9|2511.9|2517.1|2511.1|3
1636093440000|2021-11-05 06:24:00|2518|2512|2516.8|2510.8|2518.5|2512.5|2516.8|2510.8|7
1636093450000|2021-11-05 06:24:10|2516.1|2510.1|2515.5|2509.5|2516.4|2510.4|2515.5|2509.5|6
1636093470000|2021-11-05 06:24:30|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1636093480000|2021-11-05 06:24:40|2515.9|2509.9|2515.8|2509.8|2515.9|2509.9|2515.8|2509.8|2
1636093490000|2021-11-05 06:24:50|2515.6|2509.6|2515.8|2509.8|2515.8|2509.8|2515.6|2509.6|2
1636093500000|2021-11-05 06:25:00|2515.6|2509.6|2515.8|2509.8|2515.8|2509.8|2515.6|2509.6|2
1636093510000|2021-11-05 06:25:10|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1636093520000|2021-11-05 06:25:20|2516.3|2510.3|2517.1|2511.1|2517.1|2511.1|2516.3|2510.3|3
1636093530000|2021-11-05 06:25:30|2517|2511|2516.9|2510.9|2517|2511|2516.9|2510.9|2
1636093570000|2021-11-05 06:26:10|2517|2511|2517|2511|2517.1|2511.1|2517|2511|3
1636093580000|2021-11-05 06:26:20|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1636093590000|2021-11-05 06:26:30|2517.8|2511.8|2519.1|2513.1|2519.4|2513.4|2517.6|2511.6|8
1636093650000|2021-11-05 06:27:30|2519.3|2513.3|2521.1|2515.1|2521.1|2515.1|2519.3|2513.3|2
1636093670000|2021-11-05 06:27:50|2521.4|2515.4|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|2
1636093680000|2021-11-05 06:28:00|2521.9|2515.9|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|3
1636093690000|2021-11-05 06:28:10|2521.6|2515.6|2523.9|2517.9|2524.4|2518.4|2521.6|2515.6|6
1636093700000|2021-11-05 06:28:20|2524.1|2518.1|2524.4|2518.4|2524.4|2518.4|2523.6|2517.6|5
1636093710000|2021-11-05 06:28:30|2524.3|2518.3|2524.6|2518.6|2524.9|2518.9|2523.9|2517.9|6
1636093740000|2021-11-05 06:29:00|2524.4|2518.4|2522.4|2516.4|2524.4|2518.4|2522.4|2516.4|5
1636093750000|2021-11-05 06:29:10|2522.1|2516.1|2521|2515|2522.1|2516.1|2520.9|2514.9|4
1636093760000|2021-11-05 06:29:20|2520.4|2514.4|2521.1|2515.1|2521.1|2515.1|2520.4|2514.4|6
1636093770000|2021-11-05 06:29:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1636093780000|2021-11-05 06:29:40|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1636093790000|2021-11-05 06:29:50|2521.6|2515.6|2522.6|2516.6|2522.9|2516.9|2521.6|2515.6|5
1636093800000|2021-11-05 06:30:00|2522.4|2516.4|2521.3|2515.3|2522.4|2516.4|2521.1|2515.1|5
1636093810000|2021-11-05 06:30:10|2521.4|2515.4|2522.3|2516.3|2522.3|2516.3|2521.4|2515.4|2
1636093840000|2021-11-05 06:30:40|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1636093850000|2021-11-05 06:30:50|2521.6|2515.6|2520.6|2514.6|2521.6|2515.6|2520.6|2514.6|2
1636093870000|2021-11-05 06:31:10|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|2520.4|2514.4|1
1636093880000|2021-11-05 06:31:20|2520.3|2514.3|2520|2514|2520.3|2514.3|2519.1|2513.1|7
1636093920000|2021-11-05 06:32:00|2520.1|2514.1|2521.4|2515.4|2521.6|2515.6|2520.1|2514.1|6
1636093930000|2021-11-05 06:32:10|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1636093950000|2021-11-05 06:32:30|2522.4|2516.4|2522.6|2516.6|2522.9|2516.9|2522.4|2516.4|4
1636093960000|2021-11-05 06:32:40|2522.9|2516.9|2523.1|2517.1|2523.1|2517.1|2522.9|2516.9|2
1636093970000|2021-11-05 06:32:50|2523|2517|2522.1|2516.1|2523|2517|2522.1|2516.1|2
1636094010000|2021-11-05 06:33:30|2522.4|2516.4|2522.5|2516.5|2522.5|2516.5|2522.4|2516.4|2
1636094020000|2021-11-05 06:33:40|2522.4|2516.4|2523.9|2517.9|2523.9|2517.9|2522.4|2516.4|5
1636094030000|2021-11-05 06:33:50|2523.6|2517.6|2524|2518|2524.4|2518.4|2523.6|2517.6|4
1636094040000|2021-11-05 06:34:00|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1636094050000|2021-11-05 06:34:10|2523.5|2517.5|2523.1|2517.1|2524|2518|2522.9|2516.9|9
1636094060000|2021-11-05 06:34:20|2523.6|2517.6|2524.4|2518.4|2524.4|2518.4|2523.6|2517.6|3
1636094070000|2021-11-05 06:34:30|2524.1|2518.1|2524.5|2518.5|2524.5|2518.5|2524.1|2518.1|3
1636094080000|2021-11-05 06:34:40|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1636094090000|2021-11-05 06:34:50|2525.6|2519.6|2525.4|2519.4|2525.8|2519.8|2525|2519|16
1636094100000|2021-11-05 06:35:00|2525.1|2519.1|2524.8|2518.8|2525.4|2519.4|2524.6|2518.6|9
1636094120000|2021-11-05 06:35:20|2525.1|2519.1|2525.6|2519.6|2525.6|2519.6|2525.1|2519.1|4
1636094130000|2021-11-05 06:35:30|2525.4|2519.4|2525.5|2519.5|2526.1|2520.1|2525.3|2519.3|8
1636094140000|2021-11-05 06:35:40|2525.9|2519.9|2525.6|2519.6|2525.9|2519.9|2525.3|2519.3|12
1636094150000|2021-11-05 06:35:50|2525.8|2519.8|2525.6|2519.6|2525.8|2519.8|2525.4|2519.4|4
1636094160000|2021-11-05 06:36:00|2525.8|2519.8|2526.4|2520.4|2526.4|2520.4|2525.8|2519.8|5
1636094170000|2021-11-05 06:36:10|2526.6|2520.6|2526.6|2520.6|2527.1|2521.1|2526.4|2520.4|12
1636094180000|2021-11-05 06:36:20|2526.9|2520.9|2527.8|2521.8|2527.8|2521.8|2526.9|2520.9|4
1636094190000|2021-11-05 06:36:30|2528|2522|2529.5|2523.5|2529.6|2523.6|2528|2522|3
1636094200000|2021-11-05 06:36:40|2529.8|2523.8|2530.1|2524.1|2530.4|2524.4|2529.8|2523.8|7
1636094210000|2021-11-05 06:36:50|2530.4|2524.4|2530.4|2524.4|2530.9|2524.9|2530.1|2524.1|9
1636094220000|2021-11-05 06:37:00|2530.1|2524.1|2528.6|2522.6|2530.1|2524.1|2528.6|2522.6|6
1636094230000|2021-11-05 06:37:10|2528.9|2522.9|2530.4|2524.4|2530.5|2524.5|2528.9|2522.9|10
1636094240000|2021-11-05 06:37:20|2530.6|2524.6|2530|2524|2531.3|2525.3|2530|2524|6
1636094250000|2021-11-05 06:37:30|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1636094260000|2021-11-05 06:37:40|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|3
1636094270000|2021-11-05 06:37:50|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|3
1636094280000|2021-11-05 06:38:00|2529.3|2523.3|2529.1|2523.1|2529.3|2523.3|2529.1|2523.1|2
1636094320000|2021-11-05 06:38:40|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1636094370000|2021-11-05 06:39:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1636094410000|2021-11-05 06:40:10|2528.6|2522.6|2527.1|2521.1|2528.6|2522.6|2527.1|2521.1|5
1636094420000|2021-11-05 06:40:20|2527|2521|2525.6|2519.6|2527|2521|2525.6|2519.6|4
1636094430000|2021-11-05 06:40:30|2525.4|2519.4|2524.6|2518.6|2525.4|2519.4|2524.6|2518.6|3
1636094450000|2021-11-05 06:40:50|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|1
1636094460000|2021-11-05 06:41:00|2525|2519|2525.8|2519.8|2525.8|2519.8|2525|2519|3
1636094470000|2021-11-05 06:41:10|2525.6|2519.6|2526|2520|2526|2520|2525.6|2519.6|3
1636094480000|2021-11-05 06:41:20|2525.4|2519.4|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|3
1636094500000|2021-11-05 06:41:40|2524.6|2518.6|2523.9|2517.9|2524.6|2518.6|2523.9|2517.9|4
1636094520000|2021-11-05 06:42:00|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|2524.1|2518.1|1
1636094530000|2021-11-05 06:42:10|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1636094540000|2021-11-05 06:42:20|2523.6|2517.6|2523.1|2517.1|2523.6|2517.6|2522.6|2516.6|7
1636094550000|2021-11-05 06:42:30|2523.3|2517.3|2524.1|2518.1|2524.1|2518.1|2523.3|2517.3|2
1636094560000|2021-11-05 06:42:40|2523.8|2517.8|2524.9|2518.9|2526.1|2520.1|2523.8|2517.8|5
1636094570000|2021-11-05 06:42:50|2525.1|2519.1|2525.5|2519.5|2525.9|2519.9|2525.1|2519.1|9
1636094580000|2021-11-05 06:43:00|2525.6|2519.6|2526|2520|2526|2520|2525.5|2519.5|5
1636094590000|2021-11-05 06:43:10|2525.9|2519.9|2524.5|2518.5|2525.9|2519.9|2524.5|2518.5|8
1636094600000|2021-11-05 06:43:20|2524.4|2518.4|2523.6|2517.6|2524.4|2518.4|2523.6|2517.6|4
1636094610000|2021-11-05 06:43:30|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|2523.9|2517.9|1
1636094620000|2021-11-05 06:43:40|2523.5|2517.5|2522.4|2516.4|2523.5|2517.5|2522.4|2516.4|5
1636094630000|2021-11-05 06:43:50|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2521.9|2515.9|2
1636094640000|2021-11-05 06:44:00|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2520.6|2514.6|6
1636094650000|2021-11-05 06:44:10|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2520.4|2514.4|5
1636094660000|2021-11-05 06:44:20|2521.1|2515.1|2522.4|2516.4|2522.4|2516.4|2521.1|2515.1|9
1636094670000|2021-11-05 06:44:30|2521.9|2515.9|2521.1|2515.1|2521.9|2515.9|2521.1|2515.1|7
1636094690000|2021-11-05 06:44:50|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|2520.9|2514.9|1
1636094700000|2021-11-05 06:45:00|2521.1|2515.1|2522.1|2516.1|2522.6|2516.6|2521.1|2515.1|7
1636094710000|2021-11-05 06:45:10|2521.9|2515.9|2521.4|2515.4|2522.1|2516.1|2521.4|2515.4|4
1636094720000|2021-11-05 06:45:20|2521.3|2515.3|2521.1|2515.1|2521.3|2515.3|2521|2515|3
1636094730000|2021-11-05 06:45:30|2521|2515|2523.1|2517.1|2523.1|2517.1|2521|2515|7
1636094740000|2021-11-05 06:45:40|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1636094750000|2021-11-05 06:45:50|2522.6|2516.6|2522.6|2516.6|2522.6|2516.6|2522.1|2516.1|5
1636094760000|2021-11-05 06:46:00|2523.1|2517.1|2524.1|2518.1|2525.4|2519.4|2523.1|2517.1|8
1636094770000|2021-11-05 06:46:10|2524.4|2518.4|2524.8|2518.8|2524.8|2518.8|2524.4|2518.4|3
1636094780000|2021-11-05 06:46:20|2525.3|2519.3|2527.1|2521.1|2527.1|2521.1|2525.3|2519.3|10
1636094790000|2021-11-05 06:46:30|2526.8|2520.8|2526.9|2520.9|2527.4|2521.4|2526.6|2520.6|12
1636094800000|2021-11-05 06:46:40|2527.1|2521.1|2527.1|2521.1|2527.3|2521.3|2526.9|2520.9|6
1636094810000|2021-11-05 06:46:50|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2526.1|2520.1|4
1636094820000|2021-11-05 06:47:00|2525.9|2519.9|2525.8|2519.8|2525.9|2519.9|2525|2519|7
1636094830000|2021-11-05 06:47:10|2525.6|2519.6|2525.8|2519.8|2525.8|2519.8|2525.4|2519.4|8
1636094840000|2021-11-05 06:47:20|2525.6|2519.6|2526.1|2520.1|2526.1|2520.1|2525.4|2519.4|8
1636094850000|2021-11-05 06:47:30|2527.1|2521.1|2528.1|2522.1|2528.1|2522.1|2527.1|2521.1|2
1636094870000|2021-11-05 06:47:50|2528.4|2522.4|2528.6|2522.6|2528.9|2522.9|2528.4|2522.4|3
1636094880000|2021-11-05 06:48:00|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.4|2522.4|4
1636094900000|2021-11-05 06:48:20|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1636094910000|2021-11-05 06:48:30|2527.9|2521.9|2526.8|2520.8|2527.9|2521.9|2526.5|2520.5|5
1636094920000|2021-11-05 06:48:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1636094930000|2021-11-05 06:48:50|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1636094940000|2021-11-05 06:49:00|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.4|2520.4|3
1636094960000|2021-11-05 06:49:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1636095050000|2021-11-05 06:50:50|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2525.5|2519.5|2
1636095070000|2021-11-05 06:51:10|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1636095110000|2021-11-05 06:51:50|2525.1|2519.1|2524.3|2518.3|2525.1|2519.1|2524.3|2518.3|4
1636095120000|2021-11-05 06:52:00|2524.1|2518.1|2526.4|2520.4|2526.4|2520.4|2524.1|2518.1|4
1636095130000|2021-11-05 06:52:10|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|3
1636095140000|2021-11-05 06:52:20|2525.6|2519.6|2524.5|2518.5|2525.6|2519.6|2524.5|2518.5|3
1636095160000|2021-11-05 06:52:40|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1636095190000|2021-11-05 06:53:10|2524.9|2518.9|2524.9|2518.9|2525.4|2519.4|2524.9|2518.9|4
1636095200000|2021-11-05 06:53:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1636095210000|2021-11-05 06:53:30|2525|2519|2524.9|2518.9|2525|2519|2524.9|2518.9|2
1636095230000|2021-11-05 06:53:50|2525|2519|2524.9|2518.9|2525|2519|2524.9|2518.9|2
1636095240000|2021-11-05 06:54:00|2525.1|2519.1|2527|2521|2527|2521|2525.1|2519.1|5
1636095310000|2021-11-05 06:55:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1636095330000|2021-11-05 06:55:30|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1636095360000|2021-11-05 06:56:00|2527.6|2521.6|2528|2522|2528|2522|2527.6|2521.6|3
1636095370000|2021-11-05 06:56:10|2527.9|2521.9|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|2
1636095380000|2021-11-05 06:56:20|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1636095390000|2021-11-05 06:56:30|2528|2522|2528|2522|2528|2522|2528|2522|1
1636095400000|2021-11-05 06:56:40|2528.1|2522.1|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|2
1636095410000|2021-11-05 06:56:50|2529|2523|2529.4|2523.4|2529.4|2523.4|2528.4|2522.4|6
1636095430000|2021-11-05 06:57:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1636095440000|2021-11-05 06:57:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1636095460000|2021-11-05 06:57:40|2529.6|2523.6|2529.8|2523.8|2529.8|2523.8|2529.4|2523.4|6
1636095470000|2021-11-05 06:57:50|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.1|2523.1|5
1636095480000|2021-11-05 06:58:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1636095530000|2021-11-05 06:58:50|2529.4|2523.4|2528.9|2522.9|2529.4|2523.4|2528.9|2522.9|2
1636095580000|2021-11-05 06:59:40|2528.4|2522.4|2527.4|2521.4|2528.4|2522.4|2527.4|2521.4|2
1636095620000|2021-11-05 07:00:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1636095840000|2021-11-05 07:04:00|2528.4|2522.4|2529|2523|2529.1|2523.1|2528.4|2522.4|4
1636095850000|2021-11-05 07:04:10|2529.1|2523.1|2529|2523|2529.1|2523.1|2529|2523|2
1636095870000|2021-11-05 07:04:30|2528.9|2522.9|2528.4|2522.4|2528.9|2522.9|2528.4|2522.4|2
1636095880000|2021-11-05 07:04:40|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|3
1636095930000|2021-11-05 07:05:30|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1636096330000|2021-11-05 07:12:10|2527.4|2521.4|2525.9|2519.9|2527.4|2521.4|2525.9|2519.9|2
1636096350000|2021-11-05 07:12:30|2526.4|2520.4|2523.9|2517.9|2526.4|2520.4|2523.9|2517.9|2
1636096370000|2021-11-05 07:12:50|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1636096380000|2021-11-05 07:13:00|2524.9|2518.9|2525.4|2519.4|2525.6|2519.6|2524.9|2518.9|3
1636096390000|2021-11-05 07:13:10|2526.4|2520.4|2525.5|2519.5|2526.4|2520.4|2525.5|2519.5|5
1636096410000|2021-11-05 07:13:30|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|4
1636096420000|2021-11-05 07:13:40|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1636096450000|2021-11-05 07:14:10|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1636096460000|2021-11-05 07:14:20|2525|2519|2525|2519|2525|2519|2525|2519|1
1636096480000|2021-11-05 07:14:40|2524.8|2518.8|2524.4|2518.4|2524.8|2518.8|2524.4|2518.4|2
1636096500000|2021-11-05 07:15:00|2525.6|2519.6|2524.6|2518.6|2525.6|2519.6|2524.6|2518.6|4
1636096520000|2021-11-05 07:15:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1636096610000|2021-11-05 07:16:50|2525|2519|2525.1|2519.1|2525.1|2519.1|2525|2519|2
1636096620000|2021-11-05 07:17:00|2525.4|2519.4|2525.6|2519.6|2525.6|2519.6|2525.4|2519.4|2
1636096690000|2021-11-05 07:18:10|2525.9|2519.9|2528.9|2522.9|2528.9|2522.9|2525.9|2519.9|5
1636096700000|2021-11-05 07:18:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1636096710000|2021-11-05 07:18:30|2528.8|2522.8|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|5
1636096770000|2021-11-05 07:19:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1636096780000|2021-11-05 07:19:40|2527.9|2521.9|2528|2522|2528|2522|2527.9|2521.9|2
1636096830000|2021-11-05 07:20:30|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1636096850000|2021-11-05 07:20:50|2528.1|2522.1|2527.8|2521.8|2528.1|2522.1|2527.8|2521.8|2
1636096880000|2021-11-05 07:21:20|2527.9|2521.9|2528.5|2522.5|2528.5|2522.5|2527.9|2521.9|2
1636096900000|2021-11-05 07:21:40|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1636096940000|2021-11-05 07:22:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1636096950000|2021-11-05 07:22:30|2529.1|2523.1|2529.5|2523.5|2529.5|2523.5|2529.1|2523.1|2
1636096960000|2021-11-05 07:22:40|2529.3|2523.3|2528.6|2522.6|2529.3|2523.3|2528.4|2522.4|4
1636096980000|2021-11-05 07:23:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1636097000000|2021-11-05 07:23:20|2528.4|2522.4|2530.4|2524.4|2530.4|2524.4|2528.4|2522.4|4
1636097010000|2021-11-05 07:23:30|2530.1|2524.1|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|4
1636097030000|2021-11-05 07:23:50|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|2
1636097080000|2021-11-05 07:24:40|2530|2524|2530|2524|2530|2524|2530|2524|1
1636097140000|2021-11-05 07:25:40|2530.1|2524.1|2530.9|2524.9|2530.9|2524.9|2530.1|2524.1|3
1636097170000|2021-11-05 07:26:10|2530.6|2524.6|2529.9|2523.9|2530.6|2524.6|2529.9|2523.9|2
1636097200000|2021-11-05 07:26:40|2530|2524|2530|2524|2530|2524|2530|2524|1
1636097300000|2021-11-05 07:28:20|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1636097340000|2021-11-05 07:29:00|2529.8|2523.8|2528.8|2522.8|2529.8|2523.8|2528.8|2522.8|3
1636097390000|2021-11-05 07:29:50|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1636097400000|2021-11-05 07:30:00|2528.4|2522.4|2527.5|2521.5|2528.4|2522.4|2527.5|2521.5|2
1636097410000|2021-11-05 07:30:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1636097440000|2021-11-05 07:30:40|2526.8|2520.8|2525.9|2519.9|2526.8|2520.8|2525.9|2519.9|6
1636097450000|2021-11-05 07:30:50|2526.1|2520.1|2524.6|2518.6|2526.1|2520.1|2524.6|2518.6|6
1636097460000|2021-11-05 07:31:00|2524|2518|2523.1|2517.1|2524|2518|2523.1|2517.1|2
1636097480000|2021-11-05 07:31:20|2523.4|2517.4|2524.8|2518.8|2524.8|2518.8|2523.4|2517.4|2
1636097540000|2021-11-05 07:32:20|2525|2519|2525.6|2519.6|2525.6|2519.6|2525|2519|3
1636097560000|2021-11-05 07:32:40|2525.4|2519.4|2524.6|2518.6|2525.4|2519.4|2524.6|2518.6|3
1636097580000|2021-11-05 07:33:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1636097590000|2021-11-05 07:33:10|2525.3|2519.3|2527.4|2521.4|2527.5|2521.5|2525.3|2519.3|6
1636097610000|2021-11-05 07:33:30|2528.1|2522.1|2529|2523|2529|2523|2528.1|2522.1|2
1636097640000|2021-11-05 07:34:00|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|2530.1|2524.1|1
1636097650000|2021-11-05 07:34:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1636097660000|2021-11-05 07:34:20|2532.1|2526.1|2530.6|2524.6|2532.1|2526.1|2530.6|2524.6|4
1636097670000|2021-11-05 07:34:30|2532|2526|2532.3|2526.3|2532.3|2526.3|2532|2526|2
1636097680000|2021-11-05 07:34:40|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|2
1636097700000|2021-11-05 07:35:00|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|2
1636097720000|2021-11-05 07:35:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1636097770000|2021-11-05 07:36:10|2533.9|2527.9|2535|2529|2535|2529|2533.9|2527.9|3
1636097780000|2021-11-05 07:36:20|2535.3|2529.3|2533.8|2527.8|2535.3|2529.3|2533.4|2527.4|7
1636097790000|2021-11-05 07:36:30|2533.9|2527.9|2534.8|2528.8|2534.8|2528.8|2533.9|2527.9|2
1636097800000|2021-11-05 07:36:40|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1636097810000|2021-11-05 07:36:50|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1636097820000|2021-11-05 07:37:00|2536.1|2530.1|2536.4|2530.4|2536.9|2530.9|2535.9|2529.9|5
1636097840000|2021-11-05 07:37:20|2535.9|2529.9|2535.8|2529.8|2535.9|2529.9|2535.8|2529.8|2
1636097870000|2021-11-05 07:37:50|2535.4|2529.4|2534.6|2528.6|2535.4|2529.4|2533.9|2527.9|4
1636097890000|2021-11-05 07:38:10|2535.9|2529.9|2536|2530|2536.4|2530.4|2535.9|2529.9|4
1636097920000|2021-11-05 07:38:40|2536.4|2530.4|2537|2531|2537|2531|2536.4|2530.4|2
1636097940000|2021-11-05 07:39:00|2536.8|2530.8|2539.1|2533.1|2539.1|2533.1|2536.8|2530.8|3
1636097950000|2021-11-05 07:39:10|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1636097970000|2021-11-05 07:39:30|2538.3|2532.3|2537.6|2531.6|2538.3|2532.3|2536.8|2530.8|6
1636097980000|2021-11-05 07:39:40|2537.9|2531.9|2537.6|2531.6|2537.9|2531.9|2537.5|2531.5|4
1636098020000|2021-11-05 07:40:20|2537.1|2531.1|2536.1|2530.1|2537.1|2531.1|2536.1|2530.1|4
1636098040000|2021-11-05 07:40:40|2536|2530|2535.9|2529.9|2536|2530|2535.9|2529.9|2
1636098060000|2021-11-05 07:41:00|2535.5|2529.5|2536.1|2530.1|2536.1|2530.1|2535.5|2529.5|2
1636098080000|2021-11-05 07:41:20|2536|2530|2536|2530|2536|2530|2536|2530|1
1636098090000|2021-11-05 07:41:30|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1636098100000|2021-11-05 07:41:40|2536.1|2530.1|2536.3|2530.3|2536.3|2530.3|2536.1|2530.1|2
1636098110000|2021-11-05 07:41:50|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1636098160000|2021-11-05 07:42:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1636098170000|2021-11-05 07:42:50|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|2
1636098180000|2021-11-05 07:43:00|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1636098210000|2021-11-05 07:43:30|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1636098240000|2021-11-05 07:44:00|2535.4|2529.4|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|2
1636098250000|2021-11-05 07:44:10|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1636098260000|2021-11-05 07:44:20|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1636098280000|2021-11-05 07:44:40|2534.6|2528.6|2534.1|2528.1|2534.6|2528.6|2534.1|2528.1|3
1636098300000|2021-11-05 07:45:00|2534.4|2528.4|2535.3|2529.3|2535.3|2529.3|2534.4|2528.4|3
1636098330000|2021-11-05 07:45:30|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1636098340000|2021-11-05 07:45:40|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|3
1636098350000|2021-11-05 07:45:50|2533.8|2527.8|2533.9|2527.9|2533.9|2527.9|2533.8|2527.8|2
1636098360000|2021-11-05 07:46:00|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1636098390000|2021-11-05 07:46:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1636098400000|2021-11-05 07:46:40|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1636098420000|2021-11-05 07:47:00|2533.9|2527.9|2533.5|2527.5|2533.9|2527.9|2533.5|2527.5|2
1636098470000|2021-11-05 07:47:50|2532.9|2526.9|2531.9|2525.9|2532.9|2526.9|2531.4|2525.4|4
1636098480000|2021-11-05 07:48:00|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.1|2525.1|4
1636098510000|2021-11-05 07:48:30|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1636098520000|2021-11-05 07:48:40|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1636098530000|2021-11-05 07:48:50|2532.9|2526.9|2532|2526|2533.6|2527.6|2532|2526|4
1636098540000|2021-11-05 07:49:00|2533.1|2527.1|2532.5|2526.5|2533.1|2527.1|2532.5|2526.5|2
1636098550000|2021-11-05 07:49:10|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1636098560000|2021-11-05 07:49:20|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|3
1636098570000|2021-11-05 07:49:30|2531.8|2525.8|2533.3|2527.3|2533.3|2527.3|2531.4|2525.4|5
1636098580000|2021-11-05 07:49:40|2533.9|2527.9|2533.1|2527.1|2533.9|2527.9|2533.1|2527.1|2
1636098600000|2021-11-05 07:50:00|2532.6|2526.6|2532.1|2526.1|2532.6|2526.6|2532.1|2526.1|3
1636098670000|2021-11-05 07:51:10|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1636098710000|2021-11-05 07:51:50|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1636098720000|2021-11-05 07:52:00|2532.5|2526.5|2531.6|2525.6|2532.5|2526.5|2531.6|2525.6|2
1636098730000|2021-11-05 07:52:10|2531.4|2525.4|2532.4|2526.4|2532.4|2526.4|2531.4|2525.4|2
1636098750000|2021-11-05 07:52:30|2532.1|2526.1|2533.3|2527.3|2533.3|2527.3|2532.1|2526.1|2
1636098760000|2021-11-05 07:52:40|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1636098770000|2021-11-05 07:52:50|2533.3|2527.3|2533.5|2527.5|2533.6|2527.6|2533.3|2527.3|3
1636098780000|2021-11-05 07:53:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1636098800000|2021-11-05 07:53:20|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1636098810000|2021-11-05 07:53:30|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1636098840000|2021-11-05 07:54:00|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1636098850000|2021-11-05 07:54:10|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|3
1636098860000|2021-11-05 07:54:20|2534.4|2528.4|2534.5|2528.5|2534.5|2528.5|2533.4|2527.4|4
1636098880000|2021-11-05 07:54:40|2534.6|2528.6|2536.6|2530.6|2536.6|2530.6|2534.6|2528.6|6
1636098900000|2021-11-05 07:55:00|2536.4|2530.4|2538.3|2532.3|2538.6|2532.6|2536.1|2530.1|5
1636098910000|2021-11-05 07:55:10|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1636098920000|2021-11-05 07:55:20|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|3
1636098950000|2021-11-05 07:55:50|2538.5|2532.5|2539.5|2533.5|2539.5|2533.5|2538.5|2532.5|2
1636098960000|2021-11-05 07:56:00|2539.8|2533.8|2540.8|2534.8|2540.8|2534.8|2539.8|2533.8|4
1636098970000|2021-11-05 07:56:10|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1636098980000|2021-11-05 07:56:20|2540|2534|2540|2534|2540|2534|2540|2534|1
1636098990000|2021-11-05 07:56:30|2541.3|2535.3|2541.3|2535.3|2541.8|2535.8|2541.3|2535.3|3
1636099010000|2021-11-05 07:56:50|2541|2535|2541|2535|2541|2535|2541|2535|1
1636099020000|2021-11-05 07:57:00|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1636099030000|2021-11-05 07:57:10|2540|2534|2538.3|2532.3|2540|2534|2538.3|2532.3|7
1636099040000|2021-11-05 07:57:20|2538.5|2532.5|2538.8|2532.8|2540.3|2534.3|2538.3|2532.3|9
1636099050000|2021-11-05 07:57:30|2538.5|2532.5|2538|2532|2538.8|2532.8|2538|2532|7
1636099060000|2021-11-05 07:57:40|2537.8|2531.8|2541.5|2535.5|2541.5|2535.5|2537.3|2531.3|6
1636099070000|2021-11-05 07:57:50|2541.3|2535.3|2541.3|2535.3|2541.5|2535.5|2541|2535|7
1636099080000|2021-11-05 07:58:00|2541|2535|2539.8|2533.8|2541|2535|2539.8|2533.8|5
1636099090000|2021-11-05 07:58:10|2539.5|2533.5|2538|2532|2539.5|2533.5|2537.5|2531.5|6
1636099100000|2021-11-05 07:58:20|2537.8|2531.8|2538.3|2532.3|2538.3|2532.3|2537.8|2531.8|2
1636099120000|2021-11-05 07:58:40|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1636099130000|2021-11-05 07:58:50|2538|2532|2538|2532|2538|2532|2537.5|2531.5|6
1636099140000|2021-11-05 07:59:00|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|13
1636099150000|2021-11-05 07:59:10|2537.5|2531.5|2535.8|2529.8|2537.8|2531.8|2535.5|2529.5|10
1636099160000|2021-11-05 07:59:20|2535.5|2529.5|2537.3|2531.3|2537.5|2531.5|2535.3|2529.3|6
1636099170000|2021-11-05 07:59:30|2537|2531|2536|2530|2537.5|2531.5|2536|2530|5
1636099180000|2021-11-05 07:59:40|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535|2529|3
1636099190000|2021-11-05 07:59:50|2535.3|2529.3|2526|2520|2535.5|2529.5|2526|2520|10
1636099200000|2021-11-05 08:00:00|2523.5|2517.5|2525.5|2519.5|2525.5|2519.5|2520.8|2514.8|8
1636099210000|2021-11-05 08:00:10|2526|2520|2532.5|2526.5|2533.8|2527.8|2526|2520|8
1636099220000|2021-11-05 08:00:20|2532.8|2526.8|2534.3|2528.3|2535|2529|2532.8|2526.8|10
1636099230000|2021-11-05 08:00:30|2534.5|2528.5|2535.8|2529.8|2535.8|2529.8|2534.5|2528.5|4
1636099240000|2021-11-05 08:00:40|2534.8|2528.8|2534|2528|2534.8|2528.8|2534|2528|2
1636099250000|2021-11-05 08:00:50|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1636099260000|2021-11-05 08:01:00|2533.8|2527.8|2531.8|2525.8|2534|2528|2531.8|2525.8|6
1636099270000|2021-11-05 08:01:10|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1636099280000|2021-11-05 08:01:20|2532|2526|2532|2526|2532|2526|2532|2526|1
1636099290000|2021-11-05 08:01:30|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1636099300000|2021-11-05 08:01:40|2532|2526|2534|2528|2534.3|2528.3|2532|2526|5
1636099310000|2021-11-05 08:01:50|2534.3|2528.3|2533.8|2527.8|2534.3|2528.3|2533.8|2527.8|2
1636099320000|2021-11-05 08:02:00|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1636099330000|2021-11-05 08:02:10|2534|2528|2535.8|2529.8|2537|2531|2534|2528|6
1636099340000|2021-11-05 08:02:20|2536|2530|2535.8|2529.8|2536.5|2530.5|2535.5|2529.5|8
1636099360000|2021-11-05 08:02:40|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|3
1636099370000|2021-11-05 08:02:50|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.3|2528.3|3
1636099390000|2021-11-05 08:03:10|2534.8|2528.8|2539.3|2533.3|2539.3|2533.3|2534.8|2528.8|5
1636099400000|2021-11-05 08:03:20|2540|2534|2541.8|2535.8|2542.3|2536.3|2540|2534|3
1636099410000|2021-11-05 08:03:30|2542|2536|2543|2537|2543|2537|2542|2536|3
1636099420000|2021-11-05 08:03:40|2542.8|2536.8|2541|2535|2542.8|2536.8|2541|2535|3
1636099430000|2021-11-05 08:03:50|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1636099500000|2021-11-05 08:05:00|2541|2535|2541|2535|2541|2535|2540.8|2534.8|3
1636099520000|2021-11-05 08:05:20|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2539.8|2533.8|5
1636099530000|2021-11-05 08:05:30|2541|2535|2540.5|2534.5|2541|2535|2540.5|2534.5|3
1636099540000|2021-11-05 08:05:40|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1636099550000|2021-11-05 08:05:50|2541|2535|2541|2535|2541|2535|2541|2535|1
1636099560000|2021-11-05 08:06:00|2543.8|2537.8|2546.5|2540.5|2546.5|2540.5|2543.8|2537.8|8
1636099570000|2021-11-05 08:06:10|2547|2541|2549.5|2543.5|2549.5|2543.5|2547|2541|8
1636099580000|2021-11-05 08:06:20|2550.5|2544.5|2550.8|2544.8|2550.8|2544.8|2550.5|2544.5|2
1636099590000|2021-11-05 08:06:30|2551|2545|2550.5|2544.5|2551|2545|2550.5|2544.5|3
1636099600000|2021-11-05 08:06:40|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1636099610000|2021-11-05 08:06:50|2551|2545|2554|2548|2554|2548|2551|2545|9
1636099620000|2021-11-05 08:07:00|2554.3|2548.3|2554.8|2548.8|2555.3|2549.3|2554|2548|12
1636099630000|2021-11-05 08:07:10|2553.3|2547.3|2550|2544|2553.3|2547.3|2549.8|2543.8|7
1636099640000|2021-11-05 08:07:20|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|3
1636099650000|2021-11-05 08:07:30|2550|2544|2548.8|2542.8|2550|2544|2548.8|2542.8|5
1636099660000|2021-11-05 08:07:40|2548.5|2542.5|2547.5|2541.5|2548.5|2542.5|2547.5|2541.5|4
1636099680000|2021-11-05 08:08:00|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1636099690000|2021-11-05 08:08:10|2546.8|2540.8|2545.8|2539.8|2546.8|2540.8|2545.8|2539.8|3
1636099700000|2021-11-05 08:08:20|2546|2540|2546|2540|2546|2540|2546|2540|1
1636099730000|2021-11-05 08:08:50|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1636099760000|2021-11-05 08:09:20|2546.5|2540.5|2546|2540|2547.5|2541.5|2546|2540|6
1636099770000|2021-11-05 08:09:30|2546.3|2540.3|2547|2541|2547|2541|2546.3|2540.3|3
1636099780000|2021-11-05 08:09:40|2548.3|2542.3|2546.8|2540.8|2549.3|2543.3|2546.8|2540.8|6
1636099800000|2021-11-05 08:10:00|2546.5|2540.5|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|2
1636099820000|2021-11-05 08:10:20|2546.5|2540.5|2545.8|2539.8|2546.5|2540.5|2545.8|2539.8|5
1636099830000|2021-11-05 08:10:30|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1636099840000|2021-11-05 08:10:40|2545|2539|2544.5|2538.5|2545|2539|2544.5|2538.5|2
1636099850000|2021-11-05 08:10:50|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1636099860000|2021-11-05 08:11:00|2544|2538|2544.5|2538.5|2544.5|2538.5|2544|2538|2
1636099870000|2021-11-05 08:11:10|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|2
1636099900000|2021-11-05 08:11:40|2545|2539|2545|2539|2545|2539|2545|2539|1
1636099920000|2021-11-05 08:12:00|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1636099930000|2021-11-05 08:12:10|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1636099960000|2021-11-05 08:12:40|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|2
1636099970000|2021-11-05 08:12:50|2544|2538|2543.8|2537.8|2544|2538|2543.8|2537.8|2
1636099980000|2021-11-05 08:13:00|2544|2538|2546.8|2540.8|2546.8|2540.8|2544|2538|3
1636100020000|2021-11-05 08:13:40|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1636100030000|2021-11-05 08:13:50|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|4
1636100040000|2021-11-05 08:14:00|2546.8|2540.8|2546.8|2540.8|2547|2541|2546.8|2540.8|3
1636100080000|2021-11-05 08:14:40|2547|2541|2546.5|2540.5|2547|2541|2546.3|2540.3|4
1636100090000|2021-11-05 08:14:50|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2545.8|2539.8|4
1636100100000|2021-11-05 08:15:00|2546.5|2540.5|2546.8|2540.8|2547|2541|2546.5|2540.5|4
1636100110000|2021-11-05 08:15:10|2546.5|2540.5|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|3
1636100120000|2021-11-05 08:15:20|2547.3|2541.3|2546.5|2540.5|2547.3|2541.3|2546.5|2540.5|3
1636100130000|2021-11-05 08:15:30|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546|2540|4
1636100140000|2021-11-05 08:15:40|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1636100150000|2021-11-05 08:15:50|2545.8|2539.8|2546.8|2540.8|2546.8|2540.8|2545.8|2539.8|4
1636100160000|2021-11-05 08:16:00|2547|2541|2546.8|2540.8|2547|2541|2546.8|2540.8|2
1636100170000|2021-11-05 08:16:10|2546.5|2540.5|2547|2541|2547|2541|2546.5|2540.5|3
1636100180000|2021-11-05 08:16:20|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1636100190000|2021-11-05 08:16:30|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1636100200000|2021-11-05 08:16:40|2546.8|2540.8|2547.5|2541.5|2547.5|2541.5|2546.8|2540.8|2
1636100210000|2021-11-05 08:16:50|2548.3|2542.3|2548|2542|2549.5|2543.5|2548|2542|6
1636100220000|2021-11-05 08:17:00|2549|2543|2550.5|2544.5|2550.5|2544.5|2549|2543|4
1636100230000|2021-11-05 08:17:10|2550.8|2544.8|2552.3|2546.3|2552.3|2546.3|2550|2544|6
1636100240000|2021-11-05 08:17:20|2552.5|2546.5|2555.3|2549.3|2555.3|2549.3|2552.5|2546.5|4
1636100250000|2021-11-05 08:17:30|2556.3|2550.3|2555|2549|2557.3|2551.3|2555|2549|6
1636100260000|2021-11-05 08:17:40|2555.5|2549.5|2557.8|2551.8|2558.3|2552.3|2555.5|2549.5|9
1636100270000|2021-11-05 08:17:50|2558.8|2552.8|2556.3|2550.3|2558.8|2552.8|2556.3|2550.3|6
1636100280000|2021-11-05 08:18:00|2556|2550|2556.5|2550.5|2556.8|2550.8|2555.8|2549.8|6
1636100290000|2021-11-05 08:18:10|2557.5|2551.5|2557|2551|2557.5|2551.5|2556.8|2550.8|8
1636100300000|2021-11-05 08:18:20|2557.3|2551.3|2557.8|2551.8|2557.8|2551.8|2557.3|2551.3|5
1636100310000|2021-11-05 08:18:30|2558.5|2552.5|2559|2553|2559|2553|2558.5|2552.5|4
1636100320000|2021-11-05 08:18:40|2559.3|2553.3|2564.8|2558.8|2565.3|2559.3|2559.3|2553.3|6
1636100330000|2021-11-05 08:18:50|2561.5|2555.5|2564|2558|2564.3|2558.3|2561.5|2555.5|5
1636100340000|2021-11-05 08:19:00|2565|2559|2567|2561|2567.5|2561.5|2565|2559|10
1636100350000|2021-11-05 08:19:10|2564|2558|2567|2561|2567|2561|2564|2558|4
1636100360000|2021-11-05 08:19:20|2570.3|2564.3|2569|2563|2570.3|2564.3|2569|2563|6
1636100370000|2021-11-05 08:19:30|2568.8|2562.8|2570.5|2564.5|2571.3|2565.3|2568.8|2562.8|8
1636100380000|2021-11-05 08:19:40|2570.8|2564.8|2570|2564|2570.8|2564.8|2570|2564|7
1636100390000|2021-11-05 08:19:50|2569|2563|2567|2561|2569|2563|2567|2561|2
1636100410000|2021-11-05 08:20:10|2566.3|2560.3|2565|2559|2566.3|2560.3|2565|2559|2
1636100420000|2021-11-05 08:20:20|2565.3|2559.3|2564.5|2558.5|2565.3|2559.3|2564.3|2558.3|5
1636100430000|2021-11-05 08:20:30|2564|2558|2564|2558|2564|2558|2564|2558|1
1636100440000|2021-11-05 08:20:40|2563.8|2557.8|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|2
1636100450000|2021-11-05 08:20:50|2563|2557|2562|2556|2563|2557|2562|2556|2
1636100460000|2021-11-05 08:21:00|2561.8|2555.8|2561.3|2555.3|2561.8|2555.8|2560.5|2554.5|4
1636100480000|2021-11-05 08:21:20|2561|2555|2561|2555|2561|2555|2561|2555|1
1636100490000|2021-11-05 08:21:30|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2559.8|2553.8|4
1636100500000|2021-11-05 08:21:40|2558|2552|2560.5|2554.5|2560.5|2554.5|2558|2552|3
1636100510000|2021-11-05 08:21:50|2559.6|2553.6|2559|2553|2559.6|2553.6|2559|2553|2
1636100520000|2021-11-05 08:22:00|2558.3|2552.3|2556.8|2550.8|2558.3|2552.3|2556.8|2550.8|2
1636100530000|2021-11-05 08:22:10|2556.3|2550.3|2555|2549|2556.3|2550.3|2555|2549|3
1636100540000|2021-11-05 08:22:20|2554.5|2548.5|2553.8|2547.8|2554.5|2548.5|2553.8|2547.8|4
1636100550000|2021-11-05 08:22:30|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|3
1636100560000|2021-11-05 08:22:40|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1636100570000|2021-11-05 08:22:50|2554.8|2548.8|2555.3|2549.3|2555.3|2549.3|2554.8|2548.8|2
1636100580000|2021-11-05 08:23:00|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1636100600000|2021-11-05 08:23:20|2555|2549|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|4
1636100610000|2021-11-05 08:23:30|2555|2549|2556|2550|2556|2550|2555|2549|4
1636100620000|2021-11-05 08:23:40|2555.8|2549.8|2559.5|2553.5|2560|2554|2554.8|2548.8|7
1636100640000|2021-11-05 08:24:00|2560|2554|2560|2554|2560|2554|2560|2554|1
1636100650000|2021-11-05 08:24:10|2560.3|2554.3|2559.8|2553.8|2561.3|2555.3|2559.5|2553.5|6
1636100660000|2021-11-05 08:24:20|2559.5|2553.5|2558.8|2552.8|2559.5|2553.5|2558.8|2552.8|6
1636100700000|2021-11-05 08:25:00|2558.5|2552.5|2558|2552|2558.5|2552.5|2557.5|2551.5|4
1636100710000|2021-11-05 08:25:10|2557.8|2551.8|2557.3|2551.3|2557.8|2551.8|2557.3|2551.3|3
1636100720000|2021-11-05 08:25:20|2557.5|2551.5|2559.5|2553.5|2559.5|2553.5|2557.5|2551.5|3
1636100730000|2021-11-05 08:25:30|2559.8|2553.8|2560|2554|2560|2554|2559.8|2553.8|2
1636100740000|2021-11-05 08:25:40|2560.3|2554.3|2558|2552|2560.5|2554.5|2558|2552|6
1636100760000|2021-11-05 08:26:00|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636100780000|2021-11-05 08:26:20|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636100840000|2021-11-05 08:27:20|2559.3|2553.3|2559.8|2553.8|2560|2554|2559.3|2553.3|4
1636100860000|2021-11-05 08:27:40|2560|2554|2560|2554|2560|2554|2560|2554|1
1636100870000|2021-11-05 08:27:50|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.5|2553.5|2
1636100890000|2021-11-05 08:28:10|2559.8|2553.8|2561.8|2555.8|2561.8|2555.8|2559.8|2553.8|5
1636100900000|2021-11-05 08:28:20|2560.8|2554.8|2559.8|2553.8|2560.8|2554.8|2559.8|2553.8|2
1636100910000|2021-11-05 08:28:30|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1636100920000|2021-11-05 08:28:40|2559.5|2553.5|2559|2553|2559.5|2553.5|2559|2553|3
1636100970000|2021-11-05 08:29:30|2558.3|2552.3|2557.5|2551.5|2558.3|2552.3|2557.5|2551.5|2
1636100980000|2021-11-05 08:29:40|2556|2550|2557.5|2551.5|2557.5|2551.5|2556|2550|2
1636100990000|2021-11-05 08:29:50|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1636101000000|2021-11-05 08:30:00|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1636101010000|2021-11-05 08:30:10|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|3
1636101020000|2021-11-05 08:30:20|2556.5|2550.5|2557|2551|2557|2551|2556.5|2550.5|2
1636101050000|2021-11-05 08:30:50|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1636101060000|2021-11-05 08:31:00|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1636101070000|2021-11-05 08:31:10|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|2
1636101090000|2021-11-05 08:31:30|2558|2552|2558|2552|2558|2552|2558|2552|1
1636101100000|2021-11-05 08:31:40|2557.8|2551.8|2558.8|2552.8|2559|2553|2557.8|2551.8|3
1636101140000|2021-11-05 08:32:20|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636101190000|2021-11-05 08:33:10|2558|2552|2557.5|2551.5|2558|2552|2557.5|2551.5|2
1636101220000|2021-11-05 08:33:40|2556.8|2550.8|2557.5|2551.5|2557.5|2551.5|2556.8|2550.8|3
1636101230000|2021-11-05 08:33:50|2557|2551|2557.3|2551.3|2557.3|2551.3|2557|2551|2
1636101250000|2021-11-05 08:34:10|2557.5|2551.5|2556.3|2550.3|2557.8|2551.8|2556.3|2550.3|4
1636101280000|2021-11-05 08:34:40|2556.5|2550.5|2557.8|2551.8|2557.8|2551.8|2556.5|2550.5|3
1636101310000|2021-11-05 08:35:10|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1636101330000|2021-11-05 08:35:30|2559|2553|2558.5|2552.5|2559|2553|2558.5|2552.5|2
1636101340000|2021-11-05 08:35:40|2558.3|2552.3|2557.5|2551.5|2558.3|2552.3|2557.5|2551.5|2
1636101350000|2021-11-05 08:35:50|2557|2551|2557.8|2551.8|2557.8|2551.8|2556.5|2550.5|4
1636101370000|2021-11-05 08:36:10|2558|2552|2558.5|2552.5|2558.5|2552.5|2558|2552|2
1636101380000|2021-11-05 08:36:20|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636101450000|2021-11-05 08:37:30|2559|2553|2559|2553|2559|2553|2559|2553|1
1636101460000|2021-11-05 08:37:40|2559.3|2553.3|2559.5|2553.5|2559.5|2553.5|2559.3|2553.3|2
1636101490000|2021-11-05 08:38:10|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636101570000|2021-11-05 08:39:30|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636101580000|2021-11-05 08:39:40|2560.3|2554.3|2559.5|2553.5|2560.3|2554.3|2559.5|2553.5|2
1636101600000|2021-11-05 08:40:00|2559.3|2553.3|2559|2553|2559.5|2553.5|2559|2553|4
1636101620000|2021-11-05 08:40:20|2559.3|2553.3|2557|2551|2559.3|2553.3|2557|2551|4
1636101630000|2021-11-05 08:40:30|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636101640000|2021-11-05 08:40:40|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636101650000|2021-11-05 08:40:50|2556.3|2550.3|2555|2549|2556.3|2550.3|2555|2549|4
1636101700000|2021-11-05 08:41:40|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1636101720000|2021-11-05 08:42:00|2555|2549|2555.8|2549.8|2556.5|2550.5|2555|2549|3
1636101740000|2021-11-05 08:42:20|2556.8|2550.8|2557.8|2551.8|2557.8|2551.8|2556.8|2550.8|3
1636101750000|2021-11-05 08:42:30|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1636101760000|2021-11-05 08:42:40|2557|2551|2556.3|2550.3|2557|2551|2556.3|2550.3|4
1636101770000|2021-11-05 08:42:50|2557|2551|2557.5|2551.5|2558|2552|2557|2551|4
1636101790000|2021-11-05 08:43:10|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1636101800000|2021-11-05 08:43:20|2557|2551|2557|2551|2557|2551|2557|2551|1
1636101810000|2021-11-05 08:43:30|2556.5|2550.5|2557.8|2551.8|2557.8|2551.8|2556.5|2550.5|3
1636101820000|2021-11-05 08:43:40|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1636101830000|2021-11-05 08:43:50|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1636101840000|2021-11-05 08:44:00|2556.8|2550.8|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|2
1636101850000|2021-11-05 08:44:10|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.3|2551.3|4
1636101860000|2021-11-05 08:44:20|2557.5|2551.5|2558|2552|2558|2552|2557.5|2551.5|2
1636101890000|2021-11-05 08:44:50|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1636101900000|2021-11-05 08:45:00|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1636101910000|2021-11-05 08:45:10|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636101940000|2021-11-05 08:45:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636101950000|2021-11-05 08:45:50|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1636101960000|2021-11-05 08:46:00|2556.8|2550.8|2557.3|2551.3|2557.3|2551.3|2556.8|2550.8|2
1636101970000|2021-11-05 08:46:10|2557|2551|2556|2550|2557|2551|2556|2550|2
1636101980000|2021-11-05 08:46:20|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556|2550|4
1636101990000|2021-11-05 08:46:30|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|4
1636102000000|2021-11-05 08:46:40|2556.3|2550.3|2556.5|2550.5|2556.8|2550.8|2556.3|2550.3|5
1636102010000|2021-11-05 08:46:50|2556.3|2550.3|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|3
1636102020000|2021-11-05 08:47:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636102030000|2021-11-05 08:47:10|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636102040000|2021-11-05 08:47:20|2557|2551|2557|2551|2557.3|2551.3|2557|2551|3
1636102050000|2021-11-05 08:47:30|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|8
1636102060000|2021-11-05 08:47:40|2556.8|2550.8|2557.5|2551.5|2557.5|2551.5|2556.8|2550.8|4
1636102070000|2021-11-05 08:47:50|2557.3|2551.3|2556.8|2550.8|2557.3|2551.3|2556.8|2550.8|5
1636102080000|2021-11-05 08:48:00|2557|2551|2557|2551|2557|2551|2557|2551|1
1636102090000|2021-11-05 08:48:10|2557.3|2551.3|2556.8|2550.8|2557.3|2551.3|2556.8|2550.8|5
1636102110000|2021-11-05 08:48:30|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636102120000|2021-11-05 08:48:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636102130000|2021-11-05 08:48:50|2556|2550|2554.8|2548.8|2556|2550|2554.8|2548.8|4
1636102140000|2021-11-05 08:49:00|2554.5|2548.5|2554.3|2548.3|2555|2549|2554.3|2548.3|4
1636102150000|2021-11-05 08:49:10|2554.5|2548.5|2554.5|2548.5|2555.3|2549.3|2554.5|2548.5|6
1636102170000|2021-11-05 08:49:30|2554.8|2548.8|2556.8|2550.8|2556.8|2550.8|2554.8|2548.8|3
1636102180000|2021-11-05 08:49:40|2557|2551|2556.5|2550.5|2557|2551|2556.5|2550.5|4
1636102190000|2021-11-05 08:49:50|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|3
1636102200000|2021-11-05 08:50:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|3
1636102220000|2021-11-05 08:50:20|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636102230000|2021-11-05 08:50:30|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636102250000|2021-11-05 08:50:50|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636102260000|2021-11-05 08:51:00|2556|2550|2556|2550|2556|2550|2556|2550|1
1636102270000|2021-11-05 08:51:10|2555.8|2549.8|2554.3|2548.3|2555.8|2549.8|2554.3|2548.3|5
1636102280000|2021-11-05 08:51:20|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1636102290000|2021-11-05 08:51:30|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1636102300000|2021-11-05 08:51:40|2553.8|2547.8|2554.8|2548.8|2555|2549|2553.8|2547.8|3
1636102310000|2021-11-05 08:51:50|2553.8|2547.8|2553|2547|2553.8|2547.8|2552.5|2546.5|4
1636102320000|2021-11-05 08:52:00|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1636102340000|2021-11-05 08:52:20|2553|2547|2553|2547|2553|2547|2553|2547|1
1636102350000|2021-11-05 08:52:30|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1636102360000|2021-11-05 08:52:40|2552.3|2546.3|2551.8|2545.8|2552.3|2546.3|2551.8|2545.8|2
1636102370000|2021-11-05 08:52:50|2551.5|2545.5|2549.5|2543.5|2551.5|2545.5|2549.5|2543.5|4
1636102380000|2021-11-05 08:53:00|2549.3|2543.3|2548.3|2542.3|2549.3|2543.3|2548.3|2542.3|2
1636102390000|2021-11-05 08:53:10|2548|2542|2548|2542|2548|2542|2548|2542|1
1636102420000|2021-11-05 08:53:40|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1636102430000|2021-11-05 08:53:50|2549|2543|2549.8|2543.8|2550|2544|2549|2543|3
1636102440000|2021-11-05 08:54:00|2550|2544|2550|2544|2550|2544|2550|2544|1
1636102460000|2021-11-05 08:54:20|2549.5|2543.5|2549|2543|2549.5|2543.5|2549|2543|2
1636102470000|2021-11-05 08:54:30|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1636102480000|2021-11-05 08:54:40|2548.5|2542.5|2547.3|2541.3|2548.5|2542.5|2547.3|2541.3|2
1636102490000|2021-11-05 08:54:50|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1636102520000|2021-11-05 08:55:20|2547|2541|2547.3|2541.3|2547.3|2541.3|2547|2541|2
1636102590000|2021-11-05 08:56:30|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1636102610000|2021-11-05 08:56:50|2548|2542|2550.3|2544.3|2550.3|2544.3|2548|2542|2
1636102620000|2021-11-05 08:57:00|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1636102650000|2021-11-05 08:57:30|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1636102660000|2021-11-05 08:57:40|2549.8|2543.8|2550.5|2544.5|2550.5|2544.5|2549.8|2543.8|2
1636102790000|2021-11-05 08:59:50|2550.8|2544.8|2552.3|2546.3|2552.5|2546.5|2550.8|2544.8|3
1636102810000|2021-11-05 09:00:10|2552.5|2546.5|2553.3|2547.3|2553.3|2547.3|2552.5|2546.5|2
1636102830000|2021-11-05 09:00:30|2553|2547|2554.5|2548.5|2554.5|2548.5|2553|2547|6
1636102840000|2021-11-05 09:00:40|2554|2548|2555.8|2549.8|2555.8|2549.8|2554|2548|7
1636102860000|2021-11-05 09:01:00|2556|2550|2554.5|2548.5|2556|2550|2554.5|2548.5|2
1636102870000|2021-11-05 09:01:10|2554.3|2548.3|2554|2548|2554.3|2548.3|2553.8|2547.8|3
1636102890000|2021-11-05 09:01:30|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|3
1636102910000|2021-11-05 09:01:50|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|2
1636102920000|2021-11-05 09:02:00|2553.8|2547.8|2552.5|2546.5|2553.8|2547.8|2552.5|2546.5|2
1636102930000|2021-11-05 09:02:10|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1636102980000|2021-11-05 09:03:00|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1636102990000|2021-11-05 09:03:10|2553|2547|2553|2547|2553|2547|2553|2547|1
1636103000000|2021-11-05 09:03:20|2553.3|2547.3|2553.8|2547.8|2553.8|2547.8|2553.3|2547.3|2
1636103080000|2021-11-05 09:04:40|2553.3|2547.3|2552.5|2546.5|2553.3|2547.3|2552.5|2546.5|2
1636103110000|2021-11-05 09:05:10|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1636103120000|2021-11-05 09:05:20|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1636103150000|2021-11-05 09:05:50|2552.3|2546.3|2550|2544|2552.3|2546.3|2550|2544|4
1636103160000|2021-11-05 09:06:00|2549.5|2543.5|2548.8|2542.8|2549.5|2543.5|2548.8|2542.8|5
1636103170000|2021-11-05 09:06:10|2548.5|2542.5|2547|2541|2548.5|2542.5|2547|2541|4
1636103190000|2021-11-05 09:06:30|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1636103200000|2021-11-05 09:06:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1636103210000|2021-11-05 09:06:50|2547|2541|2548.4|2542.4|2548.4|2542.4|2546.5|2540.5|4
1636103220000|2021-11-05 09:07:00|2548.3|2542.3|2549|2543|2549|2543|2548.3|2542.3|4
1636103230000|2021-11-05 09:07:10|2550|2544|2550.3|2544.3|2550.3|2544.3|2550|2544|2
1636103240000|2021-11-05 09:07:20|2550.5|2544.5|2551.5|2545.5|2551.5|2545.5|2550.5|2544.5|4
1636103250000|2021-11-05 09:07:30|2551.8|2545.8|2551.3|2545.3|2551.8|2545.8|2551.3|2545.3|3
1636103260000|2021-11-05 09:07:40|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|2
1636103270000|2021-11-05 09:07:50|2551.5|2545.5|2552.3|2546.3|2552.3|2546.3|2551.5|2545.5|3
1636103280000|2021-11-05 09:08:00|2553|2547|2553.5|2547.5|2554.3|2548.3|2553|2547|5
1636103300000|2021-11-05 09:08:20|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1636103320000|2021-11-05 09:08:40|2554|2548|2552.8|2546.8|2554|2548|2552.8|2546.8|4
1636103330000|2021-11-05 09:08:50|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553.3|2547.3|2
1636103340000|2021-11-05 09:09:00|2553.8|2547.8|2554|2548|2554|2548|2553.8|2547.8|2
1636103410000|2021-11-05 09:10:10|2554.3|2548.3|2556.5|2550.5|2556.5|2550.5|2554.3|2548.3|2
1636103430000|2021-11-05 09:10:30|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636103450000|2021-11-05 09:10:50|2556|2550|2556|2550|2556|2550|2555.8|2549.8|3
1636103470000|2021-11-05 09:11:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636103480000|2021-11-05 09:11:20|2556|2550|2556|2550|2556|2550|2556|2550|1
1636103490000|2021-11-05 09:11:30|2556.3|2550.3|2556|2550|2556.3|2550.3|2556|2550|2
1636103560000|2021-11-05 09:12:40|2556.5|2550.5|2557.5|2551.5|2557.5|2551.5|2556.5|2550.5|3
1636103570000|2021-11-05 09:12:50|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1636103580000|2021-11-05 09:13:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636103590000|2021-11-05 09:13:10|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636103610000|2021-11-05 09:13:30|2557|2551|2556|2550|2557|2551|2555.8|2549.8|4
1636103620000|2021-11-05 09:13:40|2556.3|2550.3|2557.8|2551.8|2558|2552|2556.3|2550.3|7
1636103630000|2021-11-05 09:13:50|2557.5|2551.5|2558.8|2552.8|2558.8|2552.8|2556.5|2550.5|3
1636103710000|2021-11-05 09:15:10|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636103720000|2021-11-05 09:15:20|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636103730000|2021-11-05 09:15:30|2559|2553|2559.8|2553.8|2559.8|2553.8|2559|2553|2
1636103770000|2021-11-05 09:16:10|2560|2554|2560.3|2554.3|2562|2556|2560|2554|4
1636103800000|2021-11-05 09:16:40|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1636103820000|2021-11-05 09:17:00|2560.5|2554.5|2560|2554|2561.3|2555.3|2560|2554|3
1636103830000|2021-11-05 09:17:10|2560.3|2554.3|2560|2554|2560.5|2554.5|2560|2554|3
1636103840000|2021-11-05 09:17:20|2560.3|2554.3|2562|2556|2562|2556|2560.3|2554.3|2
1636103850000|2021-11-05 09:17:30|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636103880000|2021-11-05 09:18:00|2562.8|2556.8|2563.3|2557.3|2563.5|2557.5|2562.8|2556.8|4
1636103940000|2021-11-05 09:19:00|2563|2557|2563|2557|2563|2557|2563|2557|1
1636103950000|2021-11-05 09:19:10|2563.5|2557.5|2563.3|2557.3|2563.5|2557.5|2563.3|2557.3|2
1636103960000|2021-11-05 09:19:20|2564.8|2558.8|2565|2559|2565|2559|2564.8|2558.8|2
1636103970000|2021-11-05 09:19:30|2564.5|2558.5|2562.5|2556.5|2565|2559|2562.5|2556.5|5
1636103980000|2021-11-05 09:19:40|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|3
1636104000000|2021-11-05 09:20:00|2563|2557|2565|2559|2565|2559|2563|2557|5
1636104030000|2021-11-05 09:20:30|2564|2558|2563.5|2557.5|2564|2558|2563|2557|4
1636104040000|2021-11-05 09:20:40|2563.3|2557.3|2563|2557|2563.3|2557.3|2563|2557|2
1636104060000|2021-11-05 09:21:00|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.5|2556.5|2
1636104070000|2021-11-05 09:21:10|2562.8|2556.8|2562.5|2556.5|2563|2557|2561|2555|9
1636104080000|2021-11-05 09:21:20|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1636104090000|2021-11-05 09:21:30|2561.3|2555.3|2561|2555|2561.3|2555.3|2561|2555|2
1636104110000|2021-11-05 09:21:50|2561.3|2555.3|2561|2555|2561.8|2555.8|2561|2555|4
1636104130000|2021-11-05 09:22:10|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636104180000|2021-11-05 09:23:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636104200000|2021-11-05 09:23:20|2561.8|2555.8|2562.5|2556.5|2562.5|2556.5|2561.8|2555.8|2
1636104220000|2021-11-05 09:23:40|2562.3|2556.3|2562.5|2556.5|2562.5|2556.5|2562.3|2556.3|2
1636104250000|2021-11-05 09:24:10|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1636104270000|2021-11-05 09:24:30|2561.5|2555.5|2561|2555|2561.5|2555.5|2561|2555|2
1636104300000|2021-11-05 09:25:00|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636104310000|2021-11-05 09:25:10|2561|2555|2559.8|2553.8|2561|2555|2559.3|2553.3|5
1636104320000|2021-11-05 09:25:20|2559.5|2553.5|2560.3|2554.3|2560.3|2554.3|2559.3|2553.3|3
1636104330000|2021-11-05 09:25:30|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636104340000|2021-11-05 09:25:40|2561|2555|2561.5|2555.5|2561.5|2555.5|2561|2555|3
1636104350000|2021-11-05 09:25:50|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1636104400000|2021-11-05 09:26:40|2562|2556|2562|2556|2562.3|2556.3|2562|2556|3
1636104410000|2021-11-05 09:26:50|2561.8|2555.8|2560.8|2554.8|2561.8|2555.8|2560.8|2554.8|4
1636104420000|2021-11-05 09:27:00|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|4
1636104430000|2021-11-05 09:27:10|2561.3|2555.3|2560.8|2554.8|2561.3|2555.3|2560.8|2554.8|2
1636104440000|2021-11-05 09:27:20|2560.3|2554.3|2559.3|2553.3|2560.3|2554.3|2559.3|2553.3|2
1636104460000|2021-11-05 09:27:40|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1636104470000|2021-11-05 09:27:50|2560.8|2554.8|2561|2555|2561|2555|2560.8|2554.8|2
1636104480000|2021-11-05 09:28:00|2561.5|2555.5|2562.3|2556.3|2562.3|2556.3|2561.5|2555.5|2
1636104490000|2021-11-05 09:28:10|2562.5|2556.5|2564|2558|2564|2558|2562.5|2556.5|5
1636104500000|2021-11-05 09:28:20|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1636104510000|2021-11-05 09:28:30|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1636104520000|2021-11-05 09:28:40|2565.5|2559.5|2566|2560|2566|2560|2565.5|2559.5|3
1636104540000|2021-11-05 09:29:00|2566.3|2560.3|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|3
1636104570000|2021-11-05 09:29:30|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1636104580000|2021-11-05 09:29:40|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1636104610000|2021-11-05 09:30:10|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636104640000|2021-11-05 09:30:40|2566.5|2560.5|2567.8|2561.8|2567.8|2561.8|2566.5|2560.5|2
1636104650000|2021-11-05 09:30:50|2568|2562|2568.3|2562.3|2568.5|2562.5|2568|2562|4
1636104660000|2021-11-05 09:31:00|2568|2562|2569.5|2563.5|2569.5|2563.5|2568|2562|2
1636104670000|2021-11-05 09:31:10|2569|2563|2570|2564|2570|2564|2569|2563|7
1636104680000|2021-11-05 09:31:20|2570.8|2564.8|2570|2564|2570.8|2564.8|2569.8|2563.8|3
1636104690000|2021-11-05 09:31:30|2570.3|2564.3|2569|2563|2570.3|2564.3|2569|2563|3
1636104700000|2021-11-05 09:31:40|2569.3|2563.3|2566.8|2560.8|2569.3|2563.3|2566.8|2560.8|7
1636104710000|2021-11-05 09:31:50|2567|2561|2565.8|2559.8|2567|2561|2565.8|2559.8|3
1636104720000|2021-11-05 09:32:00|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1636104730000|2021-11-05 09:32:10|2564.3|2558.3|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|3
1636104740000|2021-11-05 09:32:20|2564.5|2558.5|2567.3|2561.3|2568.3|2562.3|2564.5|2558.5|7
1636104750000|2021-11-05 09:32:30|2567|2561|2565.3|2559.3|2567|2561|2565.3|2559.3|4
1636104760000|2021-11-05 09:32:40|2565.5|2559.5|2564.5|2558.5|2565.5|2559.5|2564.5|2558.5|4
1636104770000|2021-11-05 09:32:50|2565.3|2559.3|2566.5|2560.5|2566.5|2560.5|2565.3|2559.3|2
1636104810000|2021-11-05 09:33:30|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1636104880000|2021-11-05 09:34:40|2567.3|2561.3|2568.3|2562.3|2568.3|2562.3|2567.3|2561.3|2
1636104890000|2021-11-05 09:34:50|2568.5|2562.5|2568.8|2562.8|2568.8|2562.8|2568.5|2562.5|2
1636104900000|2021-11-05 09:35:00|2569|2563|2570|2564|2570|2564|2569|2563|4
1636104920000|2021-11-05 09:35:20|2570.8|2564.8|2570|2564|2571.8|2565.8|2570|2564|5
1636104940000|2021-11-05 09:35:40|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1636104950000|2021-11-05 09:35:50|2569.3|2563.3|2567.8|2561.8|2569.3|2563.3|2567.8|2561.8|2
1636104970000|2021-11-05 09:36:10|2567.5|2561.5|2566.8|2560.8|2567.5|2561.5|2566.8|2560.8|2
1636104980000|2021-11-05 09:36:20|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|2
1636104990000|2021-11-05 09:36:30|2566|2560|2566|2560|2566|2560|2566|2560|1
1636105000000|2021-11-05 09:36:40|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636105020000|2021-11-05 09:37:00|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1636105110000|2021-11-05 09:38:30|2566|2560|2567.5|2561.5|2567.8|2561.8|2566|2560|4
1636105130000|2021-11-05 09:38:50|2567.3|2561.3|2565.5|2559.5|2567.3|2561.3|2565.5|2559.5|3
1636105140000|2021-11-05 09:39:00|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|2
1636105160000|2021-11-05 09:39:20|2566.3|2560.3|2566.8|2560.8|2566.8|2560.8|2566.3|2560.3|2
1636105190000|2021-11-05 09:39:50|2568|2562|2567.8|2561.8|2568|2562|2567.8|2561.8|2
1636105200000|2021-11-05 09:40:00|2567|2561|2567|2561|2567|2561|2567|2561|1
1636105210000|2021-11-05 09:40:10|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567|2561|3
1636105260000|2021-11-05 09:41:00|2567.3|2561.3|2567|2561|2567.3|2561.3|2567|2561|2
1636105300000|2021-11-05 09:41:40|2566.8|2560.8|2565.8|2559.8|2566.8|2560.8|2565.5|2559.5|4
1636105310000|2021-11-05 09:41:50|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636105340000|2021-11-05 09:42:20|2566|2560|2566|2560|2566|2560|2566|2560|1
1636105390000|2021-11-05 09:43:10|2566.3|2560.3|2567.5|2561.5|2567.5|2561.5|2566.3|2560.3|2
1636105410000|2021-11-05 09:43:30|2567|2561|2567|2561|2567|2561|2567|2561|1
1636105440000|2021-11-05 09:44:00|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566|2560|4
1636105450000|2021-11-05 09:44:10|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636105470000|2021-11-05 09:44:30|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|2
1636105490000|2021-11-05 09:44:50|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|2
1636105500000|2021-11-05 09:45:00|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1636105510000|2021-11-05 09:45:10|2567|2561|2567|2561|2567|2561|2567|2561|1
1636105520000|2021-11-05 09:45:20|2566.8|2560.8|2565.5|2559.5|2566.8|2560.8|2564.5|2558.5|6
1636105550000|2021-11-05 09:45:50|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1636105600000|2021-11-05 09:46:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1636105620000|2021-11-05 09:47:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1636105670000|2021-11-05 09:47:50|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1636105690000|2021-11-05 09:48:10|2565.5|2559.5|2566.3|2560.3|2566.3|2560.3|2565.5|2559.5|2
1636105700000|2021-11-05 09:48:20|2566.5|2560.5|2568|2562|2568|2562|2566.5|2560.5|2
1636105710000|2021-11-05 09:48:30|2567.5|2561.5|2567.8|2561.8|2567.8|2561.8|2567.5|2561.5|2
1636105720000|2021-11-05 09:48:40|2567.5|2561.5|2567.8|2561.8|2568.5|2562.5|2567.3|2561.3|4
1636105740000|2021-11-05 09:49:00|2568|2562|2568|2562|2568|2562|2567.8|2561.8|3
1636105800000|2021-11-05 09:50:00|2568.3|2562.3|2569.5|2563.5|2569.8|2563.8|2568.3|2562.3|4
1636105810000|2021-11-05 09:50:10|2569.8|2563.8|2570|2564|2570|2564|2569.8|2563.8|2
1636105820000|2021-11-05 09:50:20|2569.8|2563.8|2572.3|2566.3|2572.3|2566.3|2569.5|2563.5|4
1636105840000|2021-11-05 09:50:40|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1636105850000|2021-11-05 09:50:50|2572|2566|2572|2566|2572|2566|2572|2566|1
1636105880000|2021-11-05 09:51:20|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1636105930000|2021-11-05 09:52:10|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|2
1636105950000|2021-11-05 09:52:30|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1636105960000|2021-11-05 09:52:40|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1636105970000|2021-11-05 09:52:50|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1636105980000|2021-11-05 09:53:00|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|2
1636106000000|2021-11-05 09:53:20|2573|2567|2573|2567|2573|2567|2573|2567|1
1636106010000|2021-11-05 09:53:30|2572.8|2566.8|2571|2565|2572.8|2566.8|2571|2565|5
1636106030000|2021-11-05 09:53:50|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1636106050000|2021-11-05 09:54:10|2571.8|2565.8|2572.5|2566.5|2572.5|2566.5|2571.8|2565.8|2
1636106080000|2021-11-05 09:54:40|2572|2566|2572.5|2566.5|2572.5|2566.5|2572|2566|6
1636106100000|2021-11-05 09:55:00|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1636106110000|2021-11-05 09:55:10|2572|2566|2572|2566|2572|2566|2572|2566|1
1636106120000|2021-11-05 09:55:20|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.3|2565.3|3
1636106130000|2021-11-05 09:55:30|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1636106160000|2021-11-05 09:56:00|2571|2565|2571.3|2565.3|2571.3|2565.3|2570.8|2564.8|4
1636106190000|2021-11-05 09:56:30|2571|2565|2569.5|2563.5|2571|2565|2569.5|2563.5|4
1636106250000|2021-11-05 09:57:30|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1636106260000|2021-11-05 09:57:40|2569.5|2563.5|2570.5|2564.5|2570.5|2564.5|2569.5|2563.5|2
1636106290000|2021-11-05 09:58:10|2570.3|2564.3|2570|2564|2570.3|2564.3|2570|2564|2
1636106300000|2021-11-05 09:58:20|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1636106330000|2021-11-05 09:58:50|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1636106360000|2021-11-05 09:59:20|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1636106370000|2021-11-05 09:59:30|2570|2564|2567.3|2561.3|2570|2564|2567.3|2561.3|6
1636106380000|2021-11-05 09:59:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1636106390000|2021-11-05 09:59:50|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1636106400000|2021-11-05 10:00:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1636106420000|2021-11-05 10:00:20|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1636106430000|2021-11-05 10:00:30|2565.3|2559.3|2564.3|2558.3|2565.3|2559.3|2564.3|2558.3|2
1636106450000|2021-11-05 10:00:50|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1636106460000|2021-11-05 10:01:00|2564|2558|2562.8|2556.8|2564|2558|2562.8|2556.8|2
1636106480000|2021-11-05 10:01:20|2563.3|2557.3|2563.8|2557.8|2563.8|2557.8|2563.3|2557.3|2
1636106530000|2021-11-05 10:02:10|2563.5|2557.5|2561.8|2555.8|2563.5|2557.5|2561.8|2555.8|3
1636106550000|2021-11-05 10:02:30|2562|2556|2562|2556|2562|2556|2562|2556|1
1636106560000|2021-11-05 10:02:40|2561.8|2555.8|2561.3|2555.3|2561.8|2555.8|2561.3|2555.3|2
1636106580000|2021-11-05 10:03:00|2561.5|2555.5|2561.3|2555.3|2561.5|2555.5|2561.3|2555.3|2
1636106590000|2021-11-05 10:03:10|2561|2555|2561.3|2555.3|2561.3|2555.3|2561|2555|2
1636106600000|2021-11-05 10:03:20|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636106610000|2021-11-05 10:03:30|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1636106650000|2021-11-05 10:04:10|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1636106660000|2021-11-05 10:04:20|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636106670000|2021-11-05 10:04:30|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1636106710000|2021-11-05 10:05:10|2562|2556|2562.3|2556.3|2562.3|2556.3|2562|2556|2
1636106730000|2021-11-05 10:05:30|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1636106740000|2021-11-05 10:05:40|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636106750000|2021-11-05 10:05:50|2563|2557|2564.5|2558.5|2564.5|2558.5|2563|2557|4
1636106760000|2021-11-05 10:06:00|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636106770000|2021-11-05 10:06:10|2564|2558|2564|2558|2564.8|2558.8|2564|2558|3
1636106780000|2021-11-05 10:06:20|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|2
1636106790000|2021-11-05 10:06:30|2564.5|2558.5|2564|2558|2564.5|2558.5|2564|2558|2
1636106820000|2021-11-05 10:07:00|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1636106890000|2021-11-05 10:08:10|2564|2558|2564|2558|2564|2558|2564|2558|1
1636106930000|2021-11-05 10:08:50|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1636106960000|2021-11-05 10:09:20|2564.5|2558.5|2565.3|2559.3|2565.5|2559.5|2564.5|2558.5|3
1636106970000|2021-11-05 10:09:30|2565|2559|2565|2559|2565|2559|2565|2559|1
1636107030000|2021-11-05 10:10:30|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1636107060000|2021-11-05 10:11:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1636107110000|2021-11-05 10:11:50|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1636107160000|2021-11-05 10:12:40|2566|2560|2567.8|2561.8|2567.8|2561.8|2566|2560|4
1636107200000|2021-11-05 10:13:20|2568|2562|2568.3|2562.3|2569.3|2563.3|2568|2562|5
1636107210000|2021-11-05 10:13:30|2567.3|2561.3|2566.8|2560.8|2567.3|2561.3|2566.8|2560.8|2
1636107220000|2021-11-05 10:13:40|2567|2561|2567.8|2561.8|2567.8|2561.8|2567|2561|2
1636107250000|2021-11-05 10:14:10|2569|2563|2570.5|2564.5|2570.5|2564.5|2569|2563|3
1636107270000|2021-11-05 10:14:30|2570.3|2564.3|2570|2564|2570.3|2564.3|2570|2564|2
1636107280000|2021-11-05 10:14:40|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1636107290000|2021-11-05 10:14:50|2570.5|2564.5|2570|2564|2570.5|2564.5|2570|2564|2
1636107310000|2021-11-05 10:15:10|2569.8|2563.8|2570|2564|2570|2564|2569.8|2563.8|2
1636107320000|2021-11-05 10:15:20|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1636107330000|2021-11-05 10:15:30|2570|2564|2570|2564|2571|2565|2570|2564|5
1636107370000|2021-11-05 10:16:10|2570.3|2564.3|2570.5|2564.5|2571.5|2565.5|2570.3|2564.3|4
1636107380000|2021-11-05 10:16:20|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570|2564|3
1636107440000|2021-11-05 10:17:20|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2570.3|2564.3|2
1636107520000|2021-11-05 10:18:40|2570|2564|2570|2564|2570|2564|2570|2564|1
1636107570000|2021-11-05 10:19:30|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1636107630000|2021-11-05 10:20:30|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|2
1636107650000|2021-11-05 10:20:50|2571.3|2565.3|2571.8|2565.8|2572|2566|2571.3|2565.3|3
1636107680000|2021-11-05 10:21:20|2572|2566|2573.8|2567.8|2574|2568|2572|2566|3
1636107690000|2021-11-05 10:21:30|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1636107700000|2021-11-05 10:21:40|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1636107710000|2021-11-05 10:21:50|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1636107720000|2021-11-05 10:22:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1636107730000|2021-11-05 10:22:10|2574.8|2568.8|2575.5|2569.5|2575.5|2569.5|2574.8|2568.8|2
1636107740000|2021-11-05 10:22:20|2575.8|2569.8|2576.3|2570.3|2576.3|2570.3|2575.8|2569.8|2
1636107760000|2021-11-05 10:22:40|2577.3|2571.3|2574.5|2568.5|2577.3|2571.3|2574.5|2568.5|7
1636107770000|2021-11-05 10:22:50|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1636107820000|2021-11-05 10:23:40|2574|2568|2574|2568|2574|2568|2574|2568|1
1636107870000|2021-11-05 10:24:30|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|4
1636107890000|2021-11-05 10:24:50|2573|2567|2572.3|2566.3|2573|2567|2572.3|2566.3|2
1636107900000|2021-11-05 10:25:00|2572|2566|2572|2566|2572|2566|2572|2566|1
1636107910000|2021-11-05 10:25:10|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1636107920000|2021-11-05 10:25:20|2572.3|2566.3|2572.8|2566.8|2572.8|2566.8|2572.3|2566.3|2
1636108000000|2021-11-05 10:26:40|2573.5|2567.5|2574.3|2568.3|2574.3|2568.3|2573.3|2567.3|4
1636108020000|2021-11-05 10:27:00|2574.8|2568.8|2574.3|2568.3|2574.8|2568.8|2574.3|2568.3|2
1636108030000|2021-11-05 10:27:10|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1636108040000|2021-11-05 10:27:20|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|2
1636108060000|2021-11-05 10:27:40|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1636108120000|2021-11-05 10:28:40|2573.5|2567.5|2573|2567|2573.5|2567.5|2573|2567|2
1636108140000|2021-11-05 10:29:00|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1636108170000|2021-11-05 10:29:30|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1636108200000|2021-11-05 10:30:00|2572.5|2566.5|2571.3|2565.3|2572.5|2566.5|2571.3|2565.3|5
1636108220000|2021-11-05 10:30:20|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1636108230000|2021-11-05 10:30:30|2571.3|2565.3|2570.3|2564.3|2571.3|2565.3|2570.3|2564.3|3
1636108240000|2021-11-05 10:30:40|2570.5|2564.5|2571.3|2565.3|2571.3|2565.3|2570.5|2564.5|2
1636108260000|2021-11-05 10:31:00|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|2
1636108340000|2021-11-05 10:32:20|2571|2565|2570.5|2564.5|2571|2565|2570.5|2564.5|2
1636108350000|2021-11-05 10:32:30|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1636108370000|2021-11-05 10:32:50|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1636108430000|2021-11-05 10:33:50|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|2
1636108490000|2021-11-05 10:34:50|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|2
1636108550000|2021-11-05 10:35:50|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1636108560000|2021-11-05 10:36:00|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1636108570000|2021-11-05 10:36:10|2570|2564|2569.3|2563.3|2570|2564|2569.3|2563.3|4
1636108620000|2021-11-05 10:37:00|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1636108630000|2021-11-05 10:37:10|2571|2565|2571.3|2565.3|2571.3|2565.3|2571|2565|2
1636108650000|2021-11-05 10:37:30|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1636108690000|2021-11-05 10:38:10|2571.8|2565.8|2573.8|2567.8|2573.8|2567.8|2571.8|2565.8|2
1636108720000|2021-11-05 10:38:40|2574|2568|2574|2568|2574|2568|2574|2568|1
1636108730000|2021-11-05 10:38:50|2574.5|2568.5|2574|2568|2574.5|2568.5|2574|2568|2
1636108740000|2021-11-05 10:39:00|2573.8|2567.8|2574|2568|2574|2568|2573.8|2567.8|2
1636108760000|2021-11-05 10:39:20|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1636108820000|2021-11-05 10:40:20|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1636108850000|2021-11-05 10:40:50|2574|2568|2574|2568|2574|2568|2574|2568|1
1636108870000|2021-11-05 10:41:10|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1636108880000|2021-11-05 10:41:20|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1636108890000|2021-11-05 10:41:30|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|2
1636108940000|2021-11-05 10:42:20|2573.8|2567.8|2572.3|2566.3|2573.8|2567.8|2572.3|2566.3|3
1636108950000|2021-11-05 10:42:30|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1636109000000|2021-11-05 10:43:20|2572.8|2566.8|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|2
1636109010000|2021-11-05 10:43:30|2573|2567|2573|2567|2573|2567|2573|2567|1
1636109080000|2021-11-05 10:44:40|2572|2566|2570.3|2564.3|2572|2566|2570|2564|4
1636109090000|2021-11-05 10:44:50|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|2
1636109100000|2021-11-05 10:45:00|2568.8|2562.8|2569.8|2563.8|2569.8|2563.8|2568.8|2562.8|2
1636109110000|2021-11-05 10:45:10|2569.5|2563.5|2566.5|2560.5|2569.8|2563.8|2566.5|2560.5|6
1636109130000|2021-11-05 10:45:30|2566.3|2560.3|2564.1|2558.1|2566.3|2560.3|2564|2558|6
1636109140000|2021-11-05 10:45:40|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636109150000|2021-11-05 10:45:50|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636109200000|2021-11-05 10:46:40|2564|2558|2563.5|2557.5|2564|2558|2563|2557|4
1636109210000|2021-11-05 10:46:50|2563.8|2557.8|2564.3|2558.3|2564.3|2558.3|2563.8|2557.8|3
1636109230000|2021-11-05 10:47:10|2564.5|2558.5|2567|2561|2567|2561|2564.5|2558.5|3
1636109240000|2021-11-05 10:47:20|2567.3|2561.3|2567.8|2561.8|2567.8|2561.8|2567.3|2561.3|2
1636109250000|2021-11-05 10:47:30|2567.5|2561.5|2566|2560|2568|2562|2566|2560|4
1636109270000|2021-11-05 10:47:50|2566.5|2560.5|2567|2561|2567.3|2561.3|2566.5|2560.5|3
1636109290000|2021-11-05 10:48:10|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1636109300000|2021-11-05 10:48:20|2567|2561|2567|2561|2567|2561|2567|2561|1
1636109360000|2021-11-05 10:49:20|2567.8|2561.8|2568.3|2562.3|2568.3|2562.3|2567.8|2561.8|2
1636109370000|2021-11-05 10:49:30|2569|2563|2569|2563|2569|2563|2569|2563|1
1636109390000|2021-11-05 10:49:50|2569.3|2563.3|2569|2563|2569.3|2563.3|2569|2563|2
1636109420000|2021-11-05 10:50:20|2568.8|2562.8|2568|2562|2568.8|2562.8|2567.8|2561.8|5
1636109430000|2021-11-05 10:50:30|2567.5|2561.5|2568.3|2562.3|2568.8|2562.8|2567.5|2561.5|3
1636109440000|2021-11-05 10:50:40|2568.5|2562.5|2569.3|2563.3|2569.3|2563.3|2568.5|2562.5|2
1636109460000|2021-11-05 10:51:00|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1636109490000|2021-11-05 10:51:30|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1636109500000|2021-11-05 10:51:40|2569.5|2563.5|2569|2563|2569.5|2563.5|2569|2563|2
1636109530000|2021-11-05 10:52:10|2567.8|2561.8|2569|2563|2569|2563|2567.8|2561.8|3
1636109550000|2021-11-05 10:52:30|2569.3|2563.3|2568.3|2562.3|2569.3|2563.3|2568.3|2562.3|3
1636109600000|2021-11-05 10:53:20|2568.5|2562.5|2568.8|2562.8|2568.8|2562.8|2568.5|2562.5|2
1636109610000|2021-11-05 10:53:30|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|2
1636109670000|2021-11-05 10:54:30|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1636109690000|2021-11-05 10:54:50|2569|2563|2567|2561|2569.3|2563.3|2567|2561|7
1636109700000|2021-11-05 10:55:00|2566.8|2560.8|2564.3|2558.3|2566.8|2560.8|2564.3|2558.3|6
1636109710000|2021-11-05 10:55:10|2564|2558|2564|2558|2564|2558|2563.8|2557.8|3
1636109720000|2021-11-05 10:55:20|2563.5|2557.5|2564.5|2558.5|2564.5|2558.5|2563.5|2557.5|2
1636109730000|2021-11-05 10:55:30|2564|2558|2564.3|2558.3|2564.3|2558.3|2563|2557|4
1636109740000|2021-11-05 10:55:40|2563.5|2557.5|2564.3|2558.3|2564.3|2558.3|2563.5|2557.5|2
1636109750000|2021-11-05 10:55:50|2564|2558|2561|2555|2564|2558|2561|2555|4
1636109760000|2021-11-05 10:56:00|2561.3|2555.3|2561|2555|2561.3|2555.3|2560.8|2554.8|4
1636109770000|2021-11-05 10:56:10|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1636109850000|2021-11-05 10:57:30|2561.3|2555.3|2560.3|2554.3|2561.3|2555.3|2560.3|2554.3|4
1636109880000|2021-11-05 10:58:00|2560.8|2554.8|2560.5|2554.5|2561.5|2555.5|2560.5|2554.5|5
1636109890000|2021-11-05 10:58:10|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636109910000|2021-11-05 10:58:30|2561|2555|2561.3|2555.3|2561.5|2555.5|2561|2555|3
1636109920000|2021-11-05 10:58:40|2561.5|2555.5|2562|2556|2562|2556|2561.5|2555.5|2
1636109930000|2021-11-05 10:58:50|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1636109950000|2021-11-05 10:59:10|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.3|2555.3|3
1636109960000|2021-11-05 10:59:20|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636110000000|2021-11-05 11:00:00|2561|2555|2562|2556|2562|2556|2561|2555|2
1636110030000|2021-11-05 11:00:30|2562.5|2556.5|2562.8|2556.8|2562.8|2556.8|2562.3|2556.3|4
1636110040000|2021-11-05 11:00:40|2563|2557|2563|2557|2563.5|2557.5|2563|2557|3
1636110050000|2021-11-05 11:00:50|2562.8|2556.8|2561.3|2555.3|2562.8|2556.8|2561.3|2555.3|2
1636110060000|2021-11-05 11:01:00|2561.5|2555.5|2560|2554|2561.5|2555.5|2560|2554|4
1636110070000|2021-11-05 11:01:10|2560.3|2554.3|2560.8|2554.8|2560.8|2554.8|2560.3|2554.3|2
1636110090000|2021-11-05 11:01:30|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636110110000|2021-11-05 11:01:50|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636110130000|2021-11-05 11:02:10|2560.5|2554.5|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|2
1636110140000|2021-11-05 11:02:20|2560.8|2554.8|2562.3|2556.3|2562.3|2556.3|2560.8|2554.8|4
1636110160000|2021-11-05 11:02:40|2562.5|2556.5|2563|2557|2563|2557|2562.5|2556.5|2
1636110170000|2021-11-05 11:02:50|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.5|2556.5|2
1636110190000|2021-11-05 11:03:10|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636110200000|2021-11-05 11:03:20|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636110300000|2021-11-05 11:05:00|2562.8|2556.8|2563|2557|2563|2557|2562.8|2556.8|2
1636110310000|2021-11-05 11:05:10|2563.3|2557.3|2563|2557|2563.5|2557.5|2563|2557|4
1636110320000|2021-11-05 11:05:20|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636110330000|2021-11-05 11:05:30|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636110370000|2021-11-05 11:06:10|2563.5|2557.5|2565|2559|2565|2559|2563.5|2557.5|3
1636110400000|2021-11-05 11:06:40|2564.8|2558.8|2563.5|2557.5|2564.8|2558.8|2563.5|2557.5|2
1636110480000|2021-11-05 11:08:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636110600000|2021-11-05 11:10:00|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636110630000|2021-11-05 11:10:30|2563.8|2557.8|2564.5|2558.5|2564.5|2558.5|2563.8|2557.8|2
1636110640000|2021-11-05 11:10:40|2564.3|2558.3|2564.5|2558.5|2564.5|2558.5|2564.3|2558.3|2
1636110650000|2021-11-05 11:10:50|2564.3|2558.3|2563|2557|2564.3|2558.3|2563|2557|2
1636110690000|2021-11-05 11:11:30|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636110700000|2021-11-05 11:11:40|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636110730000|2021-11-05 11:12:10|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.5|2556.5|2
1636110750000|2021-11-05 11:12:30|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636110780000|2021-11-05 11:13:00|2562.5|2556.5|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|2
1636110800000|2021-11-05 11:13:20|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636110830000|2021-11-05 11:13:50|2563|2557|2562.8|2556.8|2563.3|2557.3|2562.8|2556.8|4
1636110860000|2021-11-05 11:14:20|2563|2557|2563|2557|2563|2557|2563|2557|1
1636110880000|2021-11-05 11:14:40|2563.3|2557.3|2564|2558|2564|2558|2563.3|2557.3|3
1636110910000|2021-11-05 11:15:10|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|2
1636110970000|2021-11-05 11:16:10|2563.3|2557.3|2563|2557|2563.3|2557.3|2563|2557|2
1636110980000|2021-11-05 11:16:20|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636110990000|2021-11-05 11:16:30|2563|2557|2563|2557|2563|2557|2563|2557|1
1636111050000|2021-11-05 11:17:30|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636111070000|2021-11-05 11:17:50|2563|2557|2564|2558|2564|2558|2563|2557|3
1636111080000|2021-11-05 11:18:00|2563.8|2557.8|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|2
1636111090000|2021-11-05 11:18:10|2563|2557|2563.3|2557.3|2563.3|2557.3|2563|2557|2
1636111220000|2021-11-05 11:20:20|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636111250000|2021-11-05 11:20:50|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636111260000|2021-11-05 11:21:00|2563|2557|2562.5|2556.5|2563|2557|2562.5|2556.5|3
1636111270000|2021-11-05 11:21:10|2562.3|2556.3|2560|2554|2562.3|2556.3|2560|2554|4
1636111280000|2021-11-05 11:21:20|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636111300000|2021-11-05 11:21:40|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636111340000|2021-11-05 11:22:20|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636111400000|2021-11-05 11:23:20|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636111410000|2021-11-05 11:23:30|2561.3|2555.3|2561|2555|2561.3|2555.3|2561|2555|2
1636111440000|2021-11-05 11:24:00|2560.8|2554.8|2560|2554|2560.8|2554.8|2560|2554|2
1636111460000|2021-11-05 11:24:20|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1636111470000|2021-11-05 11:24:30|2561|2555|2561|2555|2561.3|2555.3|2561|2555|3
1636111500000|2021-11-05 11:25:00|2560.8|2554.8|2560|2554|2560.8|2554.8|2560|2554|2
1636111540000|2021-11-05 11:25:40|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636111580000|2021-11-05 11:26:20|2561|2555|2561.5|2555.5|2561.5|2555.5|2561|2555|2
1636111590000|2021-11-05 11:26:30|2562.3|2556.3|2562|2556|2562.5|2556.5|2562|2556|4
1636111610000|2021-11-05 11:26:50|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1636111620000|2021-11-05 11:27:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636111630000|2021-11-05 11:27:10|2562.5|2556.5|2563|2557|2563|2557|2562.5|2556.5|2
1636111660000|2021-11-05 11:27:40|2562.8|2556.8|2561.5|2555.5|2562.8|2556.8|2561.5|2555.5|2
1636111680000|2021-11-05 11:28:00|2561.8|2555.8|2560.8|2554.8|2561.8|2555.8|2560.8|2554.8|2
1636111690000|2021-11-05 11:28:10|2561.5|2555.5|2560.5|2554.5|2561.5|2555.5|2560.5|2554.5|2
1636111700000|2021-11-05 11:28:20|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|3
1636111710000|2021-11-05 11:28:30|2559.3|2553.3|2559.8|2553.8|2559.8|2553.8|2559.3|2553.3|2
1636111720000|2021-11-05 11:28:40|2560|2554|2560.3|2554.3|2560.5|2554.5|2560|2554|4
1636111730000|2021-11-05 11:28:50|2560.5|2554.5|2561|2555|2561|2555|2560.5|2554.5|3
1636111750000|2021-11-05 11:29:10|2561.5|2555.5|2562.5|2556.5|2562.5|2556.5|2561.5|2555.5|3
1636111760000|2021-11-05 11:29:20|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1636111770000|2021-11-05 11:29:30|2561.8|2555.8|2561.8|2555.8|2562.5|2556.5|2561.5|2555.5|6
1636111810000|2021-11-05 11:30:10|2560.5|2554.5|2560|2554|2560.5|2554.5|2560|2554|2
1636111820000|2021-11-05 11:30:20|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1636111830000|2021-11-05 11:30:30|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1636111840000|2021-11-05 11:30:40|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636111900000|2021-11-05 11:31:40|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|3
1636111910000|2021-11-05 11:31:50|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636111920000|2021-11-05 11:32:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636111950000|2021-11-05 11:32:30|2559.8|2553.8|2557|2551|2559.8|2553.8|2556.5|2550.5|5
1636111980000|2021-11-05 11:33:00|2557.3|2551.3|2557.8|2551.8|2558|2552|2557.3|2551.3|3
1636112020000|2021-11-05 11:33:40|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|2
1636112040000|2021-11-05 11:34:00|2557.5|2551.5|2558.3|2552.3|2558.3|2552.3|2557.5|2551.5|2
1636112050000|2021-11-05 11:34:10|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636112070000|2021-11-05 11:34:30|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1636112090000|2021-11-05 11:34:50|2558.8|2552.8|2559|2553|2559|2553|2558.8|2552.8|2
1636112110000|2021-11-05 11:35:10|2559.3|2553.3|2561|2555|2561|2555|2559.3|2553.3|4
1636112140000|2021-11-05 11:35:40|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636112160000|2021-11-05 11:36:00|2561|2555|2560|2554|2561|2555|2560|2554|3
1636112190000|2021-11-05 11:36:30|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636112200000|2021-11-05 11:36:40|2560|2554|2560|2554|2560|2554|2560|2554|1
1636112260000|2021-11-05 11:37:40|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636112290000|2021-11-05 11:38:10|2560|2554|2560|2554|2560|2554|2560|2554|1
1636112300000|2021-11-05 11:38:20|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1636112310000|2021-11-05 11:38:30|2559.5|2553.5|2558.8|2552.8|2559.5|2553.5|2558.8|2552.8|2
1636112350000|2021-11-05 11:39:10|2559|2553|2559.3|2553.3|2559.3|2553.3|2559|2553|2
1636112370000|2021-11-05 11:39:30|2559.5|2553.5|2561.3|2555.3|2561.3|2555.3|2559.5|2553.5|9
1636112380000|2021-11-05 11:39:40|2561|2555|2561.3|2555.3|2561.3|2555.3|2561|2555|2
1636112400000|2021-11-05 11:40:00|2561.5|2555.5|2562.3|2556.3|2562.3|2556.3|2561.5|2555.5|2
1636112410000|2021-11-05 11:40:10|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2562.8|2556.8|3
1636112420000|2021-11-05 11:40:20|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636112430000|2021-11-05 11:40:30|2563|2557|2563|2557|2563.5|2557.5|2563|2557|3
1636112440000|2021-11-05 11:40:40|2562.8|2556.8|2561.3|2555.3|2562.8|2556.8|2561.3|2555.3|2
1636112470000|2021-11-05 11:41:10|2561.5|2555.5|2562|2556|2562|2556|2561.5|2555.5|2
1636112520000|2021-11-05 11:42:00|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1636112550000|2021-11-05 11:42:30|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636112670000|2021-11-05 11:44:30|2561.3|2555.3|2560.3|2554.3|2561.3|2555.3|2560|2554|3
1636112680000|2021-11-05 11:44:40|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1636112700000|2021-11-05 11:45:00|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1636112720000|2021-11-05 11:45:20|2560|2554|2560|2554|2560|2554|2560|2554|1
1636112790000|2021-11-05 11:46:30|2559.8|2553.8|2558.8|2552.8|2559.8|2553.8|2558.8|2552.8|2
1636112820000|2021-11-05 11:47:00|2558.3|2552.3|2558|2552|2558.3|2552.3|2558|2552|2
1636112830000|2021-11-05 11:47:10|2559.3|2553.3|2558.5|2552.5|2559.3|2553.3|2558.5|2552.5|2
1636112840000|2021-11-05 11:47:20|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636112870000|2021-11-05 11:47:50|2558.5|2552.5|2558.3|2552.3|2558.5|2552.5|2558.3|2552.3|2
1636112880000|2021-11-05 11:48:00|2559|2553|2559.5|2553.5|2559.5|2553.5|2559|2553|2
1636112890000|2021-11-05 11:48:10|2559|2553|2558.8|2552.8|2559|2553|2558.8|2552.8|2
1636112920000|2021-11-05 11:48:40|2559|2553|2559|2553|2559|2553|2559|2553|1
1636112930000|2021-11-05 11:48:50|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636112960000|2021-11-05 11:49:20|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636112980000|2021-11-05 11:49:40|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|2
1636113000000|2021-11-05 11:50:00|2558.3|2552.3|2557.8|2551.8|2558.3|2552.3|2557.8|2551.8|2
1636113010000|2021-11-05 11:50:10|2558.5|2552.5|2557|2551|2558.5|2552.5|2556.8|2550.8|7
1636113020000|2021-11-05 11:50:20|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636113070000|2021-11-05 11:51:10|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636113080000|2021-11-05 11:51:20|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636113100000|2021-11-05 11:51:40|2556.3|2550.3|2556|2550|2556.3|2550.3|2556|2550|2
1636113210000|2021-11-05 11:53:30|2556.3|2550.3|2557.8|2551.8|2557.8|2551.8|2556.3|2550.3|4
1636113240000|2021-11-05 11:54:00|2558|2552|2558|2552|2558|2552|2558|2552|1
1636113300000|2021-11-05 11:55:00|2557.8|2551.8|2557.8|2551.8|2558|2552|2557.8|2551.8|3
1636113310000|2021-11-05 11:55:10|2557.5|2551.5|2558|2552|2558|2552|2557.5|2551.5|4
1636113320000|2021-11-05 11:55:20|2557.8|2551.8|2558|2552|2558|2552|2557.5|2551.5|4
1636113330000|2021-11-05 11:55:30|2557.5|2551.5|2557.8|2551.8|2558|2552|2557.5|2551.5|5
1636113340000|2021-11-05 11:55:40|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|2
1636113350000|2021-11-05 11:55:50|2557.5|2551.5|2558.8|2552.8|2559.3|2553.3|2557.5|2551.5|5
1636113360000|2021-11-05 11:56:00|2558.3|2552.3|2557.8|2551.8|2558.3|2552.3|2557.8|2551.8|2
1636113370000|2021-11-05 11:56:10|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|2
1636113380000|2021-11-05 11:56:20|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|2
1636113400000|2021-11-05 11:56:40|2557.5|2551.5|2557|2551|2557.8|2551.8|2556.3|2550.3|8
1636113410000|2021-11-05 11:56:50|2556.5|2550.5|2557|2551|2557|2551|2556.5|2550.5|2
1636113420000|2021-11-05 11:57:00|2556.5|2550.5|2557|2551|2557|2551|2556.5|2550.5|4
1636113430000|2021-11-05 11:57:10|2556.3|2550.3|2557|2551|2557|2551|2556.3|2550.3|5
1636113440000|2021-11-05 11:57:20|2556.3|2550.3|2556|2550|2557|2551|2555.8|2549.8|5
1636113450000|2021-11-05 11:57:30|2556.3|2550.3|2555.3|2549.3|2556.3|2550.3|2555.3|2549.3|5
1636113460000|2021-11-05 11:57:40|2555|2549|2554.5|2548.5|2555|2549|2554.3|2548.3|5
1636113470000|2021-11-05 11:57:50|2554.3|2548.3|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|4
1636113480000|2021-11-05 11:58:00|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|2
1636113490000|2021-11-05 11:58:10|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|2
1636113500000|2021-11-05 11:58:20|2554|2548|2554.3|2548.3|2554.3|2548.3|2554|2548|2
1636113510000|2021-11-05 11:58:30|2554.5|2548.5|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|3
1636113520000|2021-11-05 11:58:40|2555.8|2549.8|2555.3|2549.3|2555.8|2549.8|2555.3|2549.3|3
1636113530000|2021-11-05 11:58:50|2554.8|2548.8|2554.3|2548.3|2554.8|2548.8|2554.3|2548.3|3
1636113540000|2021-11-05 11:59:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1636113550000|2021-11-05 11:59:10|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|3
1636113560000|2021-11-05 11:59:20|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|3
1636113570000|2021-11-05 11:59:30|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|4
1636113580000|2021-11-05 11:59:40|2555.5|2549.5|2555|2549|2555.5|2549.5|2555|2549|3
1636113590000|2021-11-05 11:59:50|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|2
1636113600000|2021-11-05 12:00:00|2556.3|2550.3|2556.3|2550.3|2557.3|2551.3|2556.3|2550.3|5
1636113620000|2021-11-05 12:00:20|2556|2550|2556|2550|2556|2550|2556|2550|1
1636113630000|2021-11-05 12:00:30|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1636113640000|2021-11-05 12:00:40|2555.5|2549.5|2554|2548|2555.5|2549.5|2554|2548|3
1636113650000|2021-11-05 12:00:50|2553.8|2547.8|2553|2547|2553.8|2547.8|2553|2547|3
1636113660000|2021-11-05 12:01:00|2552.8|2546.8|2551.8|2545.8|2552.8|2546.8|2551.8|2545.8|3
1636113670000|2021-11-05 12:01:10|2552|2546|2554|2548|2554|2548|2552|2546|4
1636113680000|2021-11-05 12:01:20|2553.5|2547.5|2553.5|2547.5|2554|2548|2553|2547|6
1636113690000|2021-11-05 12:01:30|2553|2547|2554|2548|2554|2548|2553|2547|2
1636113710000|2021-11-05 12:01:50|2553.5|2547.5|2554|2548|2554|2548|2553.5|2547.5|2
1636113730000|2021-11-05 12:02:10|2553.5|2547.5|2553.8|2547.8|2554|2548|2553.5|2547.5|3
1636113740000|2021-11-05 12:02:20|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1636113750000|2021-11-05 12:02:30|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553|2547|3
1636113760000|2021-11-05 12:02:40|2553|2547|2553|2547|2553|2547|2553|2547|1
1636113780000|2021-11-05 12:03:00|2553.3|2547.3|2553.5|2547.5|2553.8|2547.8|2553.3|2547.3|3
1636113790000|2021-11-05 12:03:10|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1636113800000|2021-11-05 12:03:20|2553|2547|2553|2547|2553|2547|2552|2546|6
1636113830000|2021-11-05 12:03:50|2552.5|2546.5|2552|2546|2552.5|2546.5|2552|2546|3
1636113840000|2021-11-05 12:04:00|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1636113850000|2021-11-05 12:04:10|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1636113880000|2021-11-05 12:04:40|2551.3|2545.3|2550.3|2544.3|2551.3|2545.3|2550|2544|6
1636113890000|2021-11-05 12:04:50|2550.5|2544.5|2551|2545|2551|2545|2550.5|2544.5|2
1636113900000|2021-11-05 12:05:00|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1636113940000|2021-11-05 12:05:40|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550|2544|3
1636113950000|2021-11-05 12:05:50|2550.3|2544.3|2549.3|2543.3|2550.3|2544.3|2549.3|2543.3|4
1636113960000|2021-11-05 12:06:00|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1636113970000|2021-11-05 12:06:10|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1636113980000|2021-11-05 12:06:20|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|2
1636114000000|2021-11-05 12:06:40|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1636114010000|2021-11-05 12:06:50|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1636114040000|2021-11-05 12:07:20|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1636114090000|2021-11-05 12:08:10|2548.3|2542.3|2548|2542|2548.3|2542.3|2548|2542|2
1636114110000|2021-11-05 12:08:30|2547.8|2541.8|2547.3|2541.3|2547.8|2541.8|2547.3|2541.3|2
1636114120000|2021-11-05 12:08:40|2547|2541|2547|2541|2547|2541|2546.5|2540.5|3
1636114130000|2021-11-05 12:08:50|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2546|2540|3
1636114140000|2021-11-05 12:09:00|2545|2539|2543.5|2537.5|2545|2539|2543.5|2537.5|5
1636114150000|2021-11-05 12:09:10|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|4
1636114160000|2021-11-05 12:09:20|2542.8|2536.8|2542.3|2536.3|2542.8|2536.8|2542.3|2536.3|3
1636114170000|2021-11-05 12:09:30|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|2
1636114180000|2021-11-05 12:09:40|2542|2536|2542|2536|2542|2536|2542|2536|1
1636114200000|2021-11-05 12:10:00|2541.3|2535.3|2542.3|2536.3|2542.3|2536.3|2541.3|2535.3|2
1636114210000|2021-11-05 12:10:10|2541.8|2535.8|2541.5|2535.5|2542.3|2536.3|2541.5|2535.5|4
1636114270000|2021-11-05 12:11:10|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1636114290000|2021-11-05 12:11:30|2542.3|2536.3|2544.3|2538.3|2544.3|2538.3|2542|2536|3
1636114300000|2021-11-05 12:11:40|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1636114320000|2021-11-05 12:12:00|2543.5|2537.5|2544.8|2538.8|2544.8|2538.8|2543.5|2537.5|3
1636114330000|2021-11-05 12:12:10|2545|2539|2545.3|2539.3|2545.5|2539.5|2545|2539|5
1636114350000|2021-11-05 12:12:30|2545|2539|2544.3|2538.3|2545|2539|2544.3|2538.3|2
1636114360000|2021-11-05 12:12:40|2544|2538|2542|2536|2544|2538|2542|2536|3
1636114370000|2021-11-05 12:12:50|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1636114380000|2021-11-05 12:13:00|2541.3|2535.3|2539|2533|2541.3|2535.3|2539|2533|4
1636114390000|2021-11-05 12:13:10|2539.5|2533.5|2540|2534|2540.5|2534.5|2539.5|2533.5|6
1636114400000|2021-11-05 12:13:20|2539.8|2533.8|2540.5|2534.5|2540.5|2534.5|2539.5|2533.5|3
1636114410000|2021-11-05 12:13:30|2539.5|2533.5|2539.5|2533.5|2540|2534|2539.5|2533.5|3
1636114460000|2021-11-05 12:14:20|2539.3|2533.3|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|3
1636114480000|2021-11-05 12:14:40|2539|2533|2539|2533|2539|2533|2539|2533|1
1636114490000|2021-11-05 12:14:50|2539.8|2533.8|2537.5|2531.5|2539.8|2533.8|2537.3|2531.3|7
1636114500000|2021-11-05 12:15:00|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537|2531|4
1636114530000|2021-11-05 12:15:30|2537.8|2531.8|2537.8|2531.8|2538.3|2532.3|2537.8|2531.8|4
1636114540000|2021-11-05 12:15:40|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1636114550000|2021-11-05 12:15:50|2537.8|2531.8|2539|2533|2539|2533|2537.8|2531.8|3
1636114560000|2021-11-05 12:16:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1636114580000|2021-11-05 12:16:20|2539|2533|2539|2533|2539.3|2533.3|2538.8|2532.8|5
1636114590000|2021-11-05 12:16:30|2539.3|2533.3|2537|2531|2539.3|2533.3|2537|2531|5
1636114600000|2021-11-05 12:16:40|2537.3|2531.3|2535.5|2529.5|2537.8|2531.8|2535.5|2529.5|5
1636114610000|2021-11-05 12:16:50|2535.3|2529.3|2532.5|2526.5|2535.3|2529.3|2532.5|2526.5|5
1636114620000|2021-11-05 12:17:00|2532|2526|2532.3|2526.3|2532.8|2526.8|2531.5|2525.5|7
1636114630000|2021-11-05 12:17:10|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|2
1636114640000|2021-11-05 12:17:20|2531.5|2525.5|2532|2526|2532|2526|2531.5|2525.5|4
1636114650000|2021-11-05 12:17:30|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531|2525|7
1636114660000|2021-11-05 12:17:40|2531.3|2525.3|2529.3|2523.3|2531.3|2525.3|2529|2523|9
1636114670000|2021-11-05 12:17:50|2528.8|2522.8|2527.3|2521.3|2528.8|2522.8|2527.3|2521.3|7
1636114680000|2021-11-05 12:18:00|2527|2521|2527|2521|2527|2521|2526.8|2520.8|3
1636114690000|2021-11-05 12:18:10|2526.3|2520.3|2524.5|2518.5|2526.3|2520.3|2524.5|2518.5|3
1636114700000|2021-11-05 12:18:20|2524.3|2518.3|2525.5|2519.5|2525.8|2519.8|2520.8|2514.8|7
1636114710000|2021-11-05 12:18:30|2525.3|2519.3|2522.5|2516.5|2525.3|2519.3|2522.5|2516.5|8
1636114720000|2021-11-05 12:18:40|2522.3|2516.3|2523.5|2517.5|2523.5|2517.5|2521.3|2515.3|8
1636114730000|2021-11-05 12:18:50|2523|2517|2526.1|2520.1|2526.1|2520.1|2523|2517|3
1636114740000|2021-11-05 12:19:00|2526|2520|2529.3|2523.3|2529.3|2523.3|2526|2520|3
1636114750000|2021-11-05 12:19:10|2528.8|2522.8|2527|2521|2528.8|2522.8|2527|2521|3
1636114760000|2021-11-05 12:19:20|2528.4|2522.4|2529|2523|2529|2523|2528.4|2522.4|2
1636114770000|2021-11-05 12:19:30|2528.9|2522.9|2528.3|2522.3|2528.9|2522.9|2528.3|2522.3|3
1636114780000|2021-11-05 12:19:40|2528|2522|2528|2522|2528|2522|2528|2522|1
1636114810000|2021-11-05 12:20:10|2527.8|2521.8|2527|2521|2527.8|2521.8|2527|2521|2
1636114830000|2021-11-05 12:20:30|2527.8|2521.8|2529|2523|2529|2523|2527.8|2521.8|2
1636114860000|2021-11-05 12:21:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1636114880000|2021-11-05 12:21:20|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1636114900000|2021-11-05 12:21:40|2530|2524|2531.3|2525.3|2531.3|2525.3|2530|2524|2
1636114920000|2021-11-05 12:22:00|2531|2525|2530.5|2524.5|2531|2525|2530.5|2524.5|2
1636114930000|2021-11-05 12:22:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1636114950000|2021-11-05 12:22:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1636114960000|2021-11-05 12:22:40|2531.8|2525.8|2534|2528|2535.3|2529.3|2531.8|2525.8|11
1636114970000|2021-11-05 12:22:50|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1636114980000|2021-11-05 12:23:00|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1636114990000|2021-11-05 12:23:10|2535|2529|2535|2529|2535|2529|2535|2529|1
1636115010000|2021-11-05 12:23:30|2534.8|2528.8|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|2
1636115050000|2021-11-05 12:24:10|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|2
1636115060000|2021-11-05 12:24:20|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|2
1636115080000|2021-11-05 12:24:40|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1636115110000|2021-11-05 12:25:10|2534|2528|2534.8|2528.8|2534.8|2528.8|2534|2528|4
1636115140000|2021-11-05 12:25:40|2535.3|2529.3|2535.8|2529.8|2535.8|2529.8|2535.3|2529.3|2
1636115150000|2021-11-05 12:25:50|2536|2530|2537|2531|2537.3|2531.3|2536|2530|4
1636115160000|2021-11-05 12:26:00|2536.5|2530.5|2535.8|2529.8|2536.5|2530.5|2535.8|2529.8|2
1636115210000|2021-11-05 12:26:50|2536|2530|2536|2530|2536|2530|2536|2530|1
1636115240000|2021-11-05 12:27:20|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1636115270000|2021-11-05 12:27:50|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636115310000|2021-11-05 12:28:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1636115330000|2021-11-05 12:28:50|2535|2529|2534.3|2528.3|2535|2529|2534.3|2528.3|3
1636115340000|2021-11-05 12:29:00|2534|2528|2533.8|2527.8|2535.9|2529.9|2533.3|2527.3|7
1636115350000|2021-11-05 12:29:10|2533.5|2527.5|2532.3|2526.3|2533.5|2527.5|2532.3|2526.3|6
1636115360000|2021-11-05 12:29:20|2532.5|2526.5|2531.8|2525.8|2532.8|2526.8|2531.8|2525.8|4
1636115370000|2021-11-05 12:29:30|2531.5|2525.5|2532.5|2526.5|2532.5|2526.5|2531.5|2525.5|2
1636115380000|2021-11-05 12:29:40|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1636115390000|2021-11-05 12:29:50|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1636115400000|2021-11-05 12:30:00|2533.3|2527.3|2534.5|2528.5|2534.5|2528.5|2533.3|2527.3|2
1636115410000|2021-11-05 12:30:10|2535|2529|2535|2529|2535|2529|2535|2529|1
1636115430000|2021-11-05 12:30:30|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|3
1636115440000|2021-11-05 12:30:40|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1636115450000|2021-11-05 12:30:50|2535.3|2529.3|2536.5|2530.5|2537|2531|2535.3|2529.3|10
1636115460000|2021-11-05 12:31:00|2537.5|2531.5|2537|2531|2537.8|2531.8|2536.3|2530.3|12
1636115470000|2021-11-05 12:31:10|2536.8|2530.8|2532.1|2526.1|2537|2531|2532.1|2526.1|10
1636115480000|2021-11-05 12:31:20|2532.3|2526.3|2534.3|2528.3|2534.5|2528.5|2532.3|2526.3|4
1636115490000|2021-11-05 12:31:30|2534.5|2528.5|2534.3|2528.3|2535.3|2529.3|2533.5|2527.5|11
1636115500000|2021-11-05 12:31:40|2534.5|2528.5|2535.8|2529.8|2535.8|2529.8|2534|2528|6
1636115510000|2021-11-05 12:31:50|2535.5|2529.5|2536.8|2530.8|2536.8|2530.8|2535.5|2529.5|8
1636115520000|2021-11-05 12:32:00|2537|2531|2534.5|2528.5|2537.5|2531.5|2534.5|2528.5|9
1636115540000|2021-11-05 12:32:20|2534.3|2528.3|2533.8|2527.8|2534.3|2528.3|2533.3|2527.3|6
1636115550000|2021-11-05 12:32:30|2534|2528|2535|2529|2535|2529|2534|2528|4
1636115560000|2021-11-05 12:32:40|2534.8|2528.8|2535|2529|2535|2529|2534.8|2528.8|2
1636115570000|2021-11-05 12:32:50|2535.3|2529.3|2536.8|2530.8|2537.3|2531.3|2535.3|2529.3|7
1636115580000|2021-11-05 12:33:00|2537|2531|2537|2531|2537|2531|2536.8|2530.8|3
1636115590000|2021-11-05 12:33:10|2537.3|2531.3|2534|2528|2537.8|2531.8|2534|2528|7
1636115600000|2021-11-05 12:33:20|2534.5|2528.5|2535|2529|2535|2529|2534.5|2528.5|3
1636115610000|2021-11-05 12:33:30|2535.3|2529.3|2536.3|2530.3|2536.5|2530.5|2535.3|2529.3|4
1636115620000|2021-11-05 12:33:40|2536.5|2530.5|2536.8|2530.8|2537|2531|2536.5|2530.5|7
1636115630000|2021-11-05 12:33:50|2537|2531|2539.3|2533.3|2539.3|2533.3|2536.8|2530.8|12
1636115640000|2021-11-05 12:34:00|2539.8|2533.8|2541.3|2535.3|2541.5|2535.5|2539.8|2533.8|12
1636115650000|2021-11-05 12:34:10|2541|2535|2539|2533|2541.3|2535.3|2539|2533|6
1636115660000|2021-11-05 12:34:20|2538.8|2532.8|2538|2532|2538.8|2532.8|2538|2532|3
1636115680000|2021-11-05 12:34:40|2537.8|2531.8|2536.5|2530.5|2537.8|2531.8|2536.5|2530.5|7
1636115690000|2021-11-05 12:34:50|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|3
1636115700000|2021-11-05 12:35:00|2536.5|2530.5|2537.8|2531.8|2538|2532|2536.5|2530.5|4
1636115710000|2021-11-05 12:35:10|2537.5|2531.5|2538|2532|2538|2532|2537|2531|9
1636115720000|2021-11-05 12:35:20|2538.3|2532.3|2538|2532|2538.3|2532.3|2537.5|2531.5|6
1636115730000|2021-11-05 12:35:30|2537.8|2531.8|2539|2533|2539|2533|2537.5|2531.5|7
1636115740000|2021-11-05 12:35:40|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1636115750000|2021-11-05 12:35:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1636115760000|2021-11-05 12:36:00|2540.8|2534.8|2540.5|2534.5|2541|2535|2539.8|2533.8|9
1636115770000|2021-11-05 12:36:10|2541.3|2535.3|2540.5|2534.5|2541.5|2535.5|2540.5|2534.5|9
1636115780000|2021-11-05 12:36:20|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|2
1636115790000|2021-11-05 12:36:30|2541.5|2535.5|2540.5|2534.5|2541.5|2535.5|2540.5|2534.5|8
1636115800000|2021-11-05 12:36:40|2540.3|2534.3|2540|2534|2540.5|2534.5|2539.5|2533.5|6
1636115810000|2021-11-05 12:36:50|2540.5|2534.5|2540|2534|2540.5|2534.5|2539|2533|9
1636115830000|2021-11-05 12:37:10|2540.3|2534.3|2540|2534|2540.5|2534.5|2540|2534|6
1636115850000|2021-11-05 12:37:30|2540.3|2534.3|2540|2534|2540.3|2534.3|2540|2534|2
1636115870000|2021-11-05 12:37:50|2540.3|2534.3|2541|2535|2541|2535|2540.3|2534.3|3
1636115880000|2021-11-05 12:38:00|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1636115890000|2021-11-05 12:38:10|2541|2535|2541|2535|2541|2535|2541|2535|1
1636115900000|2021-11-05 12:38:20|2541.5|2535.5|2542|2536|2542.5|2536.5|2541.5|2535.5|4
1636115910000|2021-11-05 12:38:30|2541.8|2535.8|2541.3|2535.3|2541.8|2535.8|2541|2535|3
1636115920000|2021-11-05 12:38:40|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|4
1636115930000|2021-11-05 12:38:50|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1636115940000|2021-11-05 12:39:00|2541.8|2535.8|2541.5|2535.5|2542.5|2536.5|2541.3|2535.3|9
1636115950000|2021-11-05 12:39:10|2541|2535|2540.8|2534.8|2541.5|2535.5|2540.5|2534.5|8
1636115960000|2021-11-05 12:39:20|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1636115970000|2021-11-05 12:39:30|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.3|2533.3|4
1636115980000|2021-11-05 12:39:40|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|5
1636115990000|2021-11-05 12:39:50|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1636116000000|2021-11-05 12:40:00|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1636116010000|2021-11-05 12:40:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1636116020000|2021-11-05 12:40:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1636116030000|2021-11-05 12:40:30|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1636116040000|2021-11-05 12:40:40|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|4
1636116070000|2021-11-05 12:41:10|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1636116080000|2021-11-05 12:41:20|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1636116090000|2021-11-05 12:41:30|2540|2534|2540.5|2534.5|2540.5|2534.5|2540|2534|2
1636116110000|2021-11-05 12:41:50|2540.8|2534.8|2542.5|2536.5|2542.5|2536.5|2540.8|2534.8|3
1636116120000|2021-11-05 12:42:00|2543.3|2537.3|2541.3|2535.3|2543.3|2537.3|2541.3|2535.3|6
1636116130000|2021-11-05 12:42:10|2541.5|2535.5|2540.3|2534.3|2541.5|2535.5|2540.3|2534.3|3
1636116150000|2021-11-05 12:42:30|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1636116180000|2021-11-05 12:43:00|2540.3|2534.3|2539|2533|2540.3|2534.3|2539|2533|5
1636116190000|2021-11-05 12:43:10|2538.8|2532.8|2534.3|2528.3|2539.3|2533.3|2534.3|2528.3|8
1636116200000|2021-11-05 12:43:20|2534.5|2528.5|2535|2529|2535|2529|2534.5|2528.5|2
1636116210000|2021-11-05 12:43:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636116220000|2021-11-05 12:43:40|2536.5|2530.5|2537|2531|2537|2531|2536.5|2530.5|2
1636116240000|2021-11-05 12:44:00|2536.8|2530.8|2535|2529|2536.8|2530.8|2535|2529|5
1636116250000|2021-11-05 12:44:10|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636116260000|2021-11-05 12:44:20|2535|2529|2536.5|2530.5|2536.5|2530.5|2535|2529|6
1636116280000|2021-11-05 12:44:40|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1636116290000|2021-11-05 12:44:50|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1636116300000|2021-11-05 12:45:00|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|3
1636116310000|2021-11-05 12:45:10|2537.5|2531.5|2536|2530|2537.5|2531.5|2536|2530|2
1636116330000|2021-11-05 12:45:30|2536.5|2530.5|2537|2531|2537|2531|2536.5|2530.5|3
1636116340000|2021-11-05 12:45:40|2537.3|2531.3|2537.8|2531.8|2537.8|2531.8|2537.3|2531.3|3
1636116350000|2021-11-05 12:45:50|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537|2531|4
1636116380000|2021-11-05 12:46:20|2537.8|2531.8|2539.8|2533.8|2539.8|2533.8|2537.8|2531.8|3
1636116390000|2021-11-05 12:46:30|2539.5|2533.5|2538|2532|2539.5|2533.5|2538|2532|5
1636116410000|2021-11-05 12:46:50|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1636116440000|2021-11-05 12:47:20|2538|2532|2538|2532|2538|2532|2538|2532|1
1636116470000|2021-11-05 12:47:50|2538.5|2532.5|2538|2532|2538.5|2532.5|2538|2532|2
1636116480000|2021-11-05 12:48:00|2538.3|2532.3|2539|2533|2539|2533|2538.3|2532.3|3
1636116490000|2021-11-05 12:48:10|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1636116500000|2021-11-05 12:48:20|2539|2533|2539.5|2533.5|2539.5|2533.5|2539|2533|4
1636116510000|2021-11-05 12:48:30|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539|2533|3
1636116520000|2021-11-05 12:48:40|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1636116530000|2021-11-05 12:48:50|2540|2534|2538.5|2532.5|2540|2534|2538.3|2532.3|5
1636116540000|2021-11-05 12:49:00|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|6
1636116560000|2021-11-05 12:49:20|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1636116570000|2021-11-05 12:49:30|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|4
1636116580000|2021-11-05 12:49:40|2537.5|2531.5|2536.5|2530.5|2537.5|2531.5|2536|2530|4
1636116590000|2021-11-05 12:49:50|2537|2531|2536|2530|2537|2531|2536|2530|6
1636116600000|2021-11-05 12:50:00|2535.8|2529.8|2536.3|2530.3|2537|2531|2535.8|2529.8|5
1636116610000|2021-11-05 12:50:10|2536.5|2530.5|2537|2531|2537|2531|2536.5|2530.5|3
1636116630000|2021-11-05 12:50:30|2537.3|2531.3|2540|2534|2540|2534|2537.3|2531.3|8
1636116640000|2021-11-05 12:50:40|2540.3|2534.3|2540.3|2534.3|2540.5|2534.5|2540|2534|4
1636116650000|2021-11-05 12:50:50|2541|2535|2540.5|2534.5|2541|2535|2540.5|2534.5|2
1636116660000|2021-11-05 12:51:00|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1636116670000|2021-11-05 12:51:10|2540.3|2534.3|2540|2534|2540.3|2534.3|2539.5|2533.5|4
1636116680000|2021-11-05 12:51:20|2539.8|2533.8|2541|2535|2541|2535|2539.8|2533.8|3
1636116690000|2021-11-05 12:51:30|2540.8|2534.8|2541|2535|2541|2535|2540.8|2534.8|2
1636116700000|2021-11-05 12:51:40|2541.5|2535.5|2540.8|2534.8|2541.5|2535.5|2540|2534|6
1636116710000|2021-11-05 12:51:50|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1636116720000|2021-11-05 12:52:00|2540.3|2534.3|2540|2534|2540.3|2534.3|2539.5|2533.5|8
1636116730000|2021-11-05 12:52:10|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1636116740000|2021-11-05 12:52:20|2539.8|2533.8|2541|2535|2541|2535|2539.8|2533.8|4
1636116750000|2021-11-05 12:52:30|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1636116760000|2021-11-05 12:52:40|2541.5|2535.5|2542.3|2536.3|2542.3|2536.3|2541.5|2535.5|3
1636116780000|2021-11-05 12:53:00|2541.8|2535.8|2540.5|2534.5|2541.8|2535.8|2540.5|2534.5|4
1636116790000|2021-11-05 12:53:10|2540.3|2534.3|2540.5|2534.5|2540.5|2534.5|2540.3|2534.3|2
1636116800000|2021-11-05 12:53:20|2540|2534|2539.5|2533.5|2540|2534|2539.5|2533.5|2
1636116810000|2021-11-05 12:53:30|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1636116820000|2021-11-05 12:53:40|2538.8|2532.8|2539.8|2533.8|2539.8|2533.8|2538.8|2532.8|6
1636116840000|2021-11-05 12:54:00|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1636116850000|2021-11-05 12:54:10|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|3
1636116860000|2021-11-05 12:54:20|2539|2533|2537.5|2531.5|2539|2533|2537.5|2531.5|2
1636116870000|2021-11-05 12:54:30|2538|2532|2537.5|2531.5|2538|2532|2537.5|2531.5|2
1636116880000|2021-11-05 12:54:40|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|2
1636116890000|2021-11-05 12:54:50|2538|2532|2538.8|2532.8|2538.8|2532.8|2538|2532|4
1636116910000|2021-11-05 12:55:10|2539|2533|2539|2533|2539|2533|2539|2533|1
1636116920000|2021-11-05 12:55:20|2539.3|2533.3|2540.5|2534.5|2541|2535|2539.3|2533.3|8
1636116930000|2021-11-05 12:55:30|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1636116940000|2021-11-05 12:55:40|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.3|2534.3|6
1636116950000|2021-11-05 12:55:50|2540.3|2534.3|2539.8|2533.8|2540.3|2534.3|2539.5|2533.5|3
1636116960000|2021-11-05 12:56:00|2539.5|2533.5|2540.5|2534.5|2540.5|2534.5|2539.5|2533.5|2
1636116970000|2021-11-05 12:56:10|2540.8|2534.8|2541|2535|2541|2535|2540.5|2534.5|5
1636116980000|2021-11-05 12:56:20|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1636116990000|2021-11-05 12:56:30|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1636117000000|2021-11-05 12:56:40|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539|2533|3
1636117020000|2021-11-05 12:57:00|2539|2533|2539|2533|2539|2533|2539|2533|1
1636117040000|2021-11-05 12:57:20|2538.3|2532.3|2539|2533|2539|2533|2538.3|2532.3|2
1636117050000|2021-11-05 12:57:30|2539.3|2533.3|2538.5|2532.5|2539.5|2533.5|2538.5|2532.5|4
1636117080000|2021-11-05 12:58:00|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1636117090000|2021-11-05 12:58:10|2538.8|2532.8|2538.8|2532.8|2539.3|2533.3|2537.3|2531.3|6
1636117100000|2021-11-05 12:58:20|2539|2533|2537|2531|2539|2533|2537|2531|7
1636117110000|2021-11-05 12:58:30|2537.3|2531.3|2536.5|2530.5|2538.3|2532.3|2536.5|2530.5|6
1636117120000|2021-11-05 12:58:40|2536.3|2530.3|2535|2529|2537|2531|2535|2529|7
1636117130000|2021-11-05 12:58:50|2534.8|2528.8|2532.3|2526.3|2534.8|2528.8|2532.3|2526.3|8
1636117140000|2021-11-05 12:59:00|2532.5|2526.5|2532.8|2526.8|2535.3|2529.3|2532.5|2526.5|15
1636117150000|2021-11-05 12:59:10|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|4
1636117160000|2021-11-05 12:59:20|2531|2525|2530.3|2524.3|2531|2525|2529.3|2523.3|10
1636117170000|2021-11-05 12:59:30|2527.5|2521.5|2528.3|2522.3|2528.8|2522.8|2527.5|2521.5|5
1636117180000|2021-11-05 12:59:40|2528|2522|2526.5|2520.5|2528|2522|2526.5|2520.5|5
1636117190000|2021-11-05 12:59:50|2526.3|2520.3|2527.8|2521.8|2527.8|2521.8|2526.3|2520.3|10
1636117200000|2021-11-05 13:00:00|2527.5|2521.5|2529.3|2523.3|2530.3|2524.3|2527.5|2521.5|14
1636117210000|2021-11-05 13:00:10|2529|2523|2528|2522|2530.3|2524.3|2526.8|2520.8|17
1636117220000|2021-11-05 13:00:20|2527.5|2521.5|2521.8|2515.8|2527.5|2521.5|2521|2515|19
1636117230000|2021-11-05 13:00:30|2522|2516|2523.8|2517.8|2523.8|2517.8|2520.8|2514.8|16
1636117240000|2021-11-05 13:00:40|2522|2516|2518.9|2512.9|2522.3|2516.3|2518.9|2512.9|8
1636117250000|2021-11-05 13:00:50|2519.1|2513.1|2516.8|2510.8|2519.1|2513.1|2515.5|2509.5|12
1636117260000|2021-11-05 13:01:00|2517|2511|2519.3|2513.3|2519.3|2513.3|2517|2511|11
1636117270000|2021-11-05 13:01:10|2519|2513|2521.8|2515.8|2521.8|2515.8|2518.8|2512.8|10
1636117280000|2021-11-05 13:01:20|2522.3|2516.3|2523.5|2517.5|2524.5|2518.5|2522|2516|16
1636117290000|2021-11-05 13:01:30|2523.3|2517.3|2522.5|2516.5|2523.5|2517.5|2522|2516|11
1636117300000|2021-11-05 13:01:40|2523|2517|2522.3|2516.3|2523|2517|2522|2516|4
1636117310000|2021-11-05 13:01:50|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|3
1636117320000|2021-11-05 13:02:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2520.3|2514.3|5
1636117330000|2021-11-05 13:02:10|2522|2516|2522|2516|2522.3|2516.3|2521.5|2515.5|6
1636117340000|2021-11-05 13:02:20|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1636117350000|2021-11-05 13:02:30|2522.3|2516.3|2522|2516|2522.5|2516.5|2521.8|2515.8|10
1636117360000|2021-11-05 13:02:40|2521.8|2515.8|2518.5|2512.5|2521.8|2515.8|2517.8|2511.8|12
1636117370000|2021-11-05 13:02:50|2518.8|2512.8|2519|2513|2520|2514|2518.8|2512.8|10
1636117380000|2021-11-05 13:03:00|2519.3|2513.3|2521.8|2515.8|2521.8|2515.8|2519.3|2513.3|7
1636117390000|2021-11-05 13:03:10|2522|2516|2524|2518|2524|2518|2522|2516|9
1636117400000|2021-11-05 13:03:20|2524.3|2518.3|2525.8|2519.8|2527|2521|2524.3|2518.3|15
1636117410000|2021-11-05 13:03:30|2526.5|2520.5|2525|2519|2527|2521|2525|2519|9
1636117420000|2021-11-05 13:03:40|2524.8|2518.8|2522.8|2516.8|2524.8|2518.8|2522.5|2516.5|7
1636117430000|2021-11-05 13:03:50|2522.3|2516.3|2523.3|2517.3|2523.3|2517.3|2522.3|2516.3|3
1636117440000|2021-11-05 13:04:00|2523|2517|2523.8|2517.8|2524|2518|2523|2517|4
1636117450000|2021-11-05 13:04:10|2524|2518|2524|2518|2524|2518|2524|2518|1
1636117460000|2021-11-05 13:04:20|2524.3|2518.3|2524|2518|2524.5|2518.5|2524|2518|4
1636117470000|2021-11-05 13:04:30|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1636117500000|2021-11-05 13:05:00|2523.5|2517.5|2524.8|2518.8|2525|2519|2523.5|2517.5|9
1636117510000|2021-11-05 13:05:10|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1636117520000|2021-11-05 13:05:20|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1636117530000|2021-11-05 13:05:30|2525|2519|2525.5|2519.5|2526|2520|2525|2519|6
1636117540000|2021-11-05 13:05:40|2524.8|2518.8|2525.5|2519.5|2525.5|2519.5|2524|2518|11
1636117550000|2021-11-05 13:05:50|2526.5|2520.5|2527.3|2521.3|2527.3|2521.3|2526.5|2520.5|3
1636117560000|2021-11-05 13:06:00|2527.5|2521.5|2529|2523|2529|2523|2527.5|2521.5|2
1636117570000|2021-11-05 13:06:10|2528.3|2522.3|2528|2522|2529|2523|2528|2522|6
1636117580000|2021-11-05 13:06:20|2528.3|2522.3|2527|2521|2528.8|2522.8|2527|2521|7
1636117590000|2021-11-05 13:06:30|2527.3|2521.3|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|6
1636117600000|2021-11-05 13:06:40|2526.8|2520.8|2527|2521|2527|2521|2526.5|2520.5|6
1636117630000|2021-11-05 13:07:10|2526.8|2520.8|2523.8|2517.8|2526.8|2520.8|2523.5|2517.5|3
1636117640000|2021-11-05 13:07:20|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|7
1636117650000|2021-11-05 13:07:30|2524|2518|2524|2518|2525|2519|2524|2518|6
1636117660000|2021-11-05 13:07:40|2523.8|2517.8|2523.5|2517.5|2524.5|2518.5|2523.5|2517.5|3
1636117670000|2021-11-05 13:07:50|2523.3|2517.3|2521.8|2515.8|2523.3|2517.3|2521.8|2515.8|3
1636117680000|2021-11-05 13:08:00|2521.3|2515.3|2520.8|2514.8|2521.3|2515.3|2520.8|2514.8|4
1636117690000|2021-11-05 13:08:10|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520|2514|5
1636117700000|2021-11-05 13:08:20|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1636117710000|2021-11-05 13:08:30|2520.5|2514.5|2520.3|2514.3|2522.3|2516.3|2520.3|2514.3|6
1636117720000|2021-11-05 13:08:40|2519.5|2513.5|2519.3|2513.3|2520|2514|2519.3|2513.3|5
1636117730000|2021-11-05 13:08:50|2519|2513|2517.8|2511.8|2519|2513|2517.3|2511.3|5
1636117740000|2021-11-05 13:09:00|2518|2512|2518|2512|2520|2514|2518|2512|11
1636117750000|2021-11-05 13:09:10|2519|2513|2517.5|2511.5|2519|2513|2517.5|2511.5|4
1636117760000|2021-11-05 13:09:20|2516.8|2510.8|2518|2512|2518|2512|2516.8|2510.8|4
1636117770000|2021-11-05 13:09:30|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1636117780000|2021-11-05 13:09:40|2519|2513|2518.3|2512.3|2519.5|2513.5|2518.3|2512.3|6
1636117790000|2021-11-05 13:09:50|2519|2513|2518.8|2512.8|2519|2513|2518.3|2512.3|4
1636117800000|2021-11-05 13:10:00|2518.5|2512.5|2520.3|2514.3|2520.3|2514.3|2518.5|2512.5|6
1636117810000|2021-11-05 13:10:10|2521|2515|2521.3|2515.3|2521.5|2515.5|2521|2515|4
1636117820000|2021-11-05 13:10:20|2521.5|2515.5|2523.8|2517.8|2523.8|2517.8|2521.5|2515.5|9
1636117830000|2021-11-05 13:10:30|2523.5|2517.5|2522.5|2516.5|2523.5|2517.5|2522.3|2516.3|6
1636117840000|2021-11-05 13:10:40|2523|2517|2524.5|2518.5|2525.3|2519.3|2523|2517|6
1636117850000|2021-11-05 13:10:50|2524.8|2518.8|2528.3|2522.3|2528.5|2522.5|2524.8|2518.8|7
1636117860000|2021-11-05 13:11:00|2528|2522|2526.5|2520.5|2528|2522|2526.5|2520.5|8
1636117870000|2021-11-05 13:11:10|2525.8|2519.8|2526.8|2520.8|2526.8|2520.8|2525.5|2519.5|6
1636117880000|2021-11-05 13:11:20|2526.5|2520.5|2526|2520|2526.5|2520.5|2526|2520|3
1636117890000|2021-11-05 13:11:30|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|2
1636117900000|2021-11-05 13:11:40|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|3
1636117910000|2021-11-05 13:11:50|2526.3|2520.3|2525.3|2519.3|2526.5|2520.5|2525.3|2519.3|6
1636117920000|2021-11-05 13:12:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1636117930000|2021-11-05 13:12:10|2525.8|2519.8|2527.5|2521.5|2527.5|2521.5|2525.8|2519.8|6
1636117940000|2021-11-05 13:12:20|2527.8|2521.8|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|5
1636117950000|2021-11-05 13:12:30|2527.5|2521.5|2526.3|2520.3|2527.5|2521.5|2525|2519|9
1636117980000|2021-11-05 13:13:00|2526.8|2520.8|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|3
1636117990000|2021-11-05 13:13:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1636118000000|2021-11-05 13:13:20|2528.3|2522.3|2528.8|2522.8|2528.8|2522.8|2528.3|2522.3|3
1636118010000|2021-11-05 13:13:30|2529|2523|2530|2524|2531|2525|2529|2523|6
1636118020000|2021-11-05 13:13:40|2529.8|2523.8|2529.8|2523.8|2530.8|2524.8|2529|2523|9
1636118030000|2021-11-05 13:13:50|2530|2524|2530|2524|2530.3|2524.3|2530|2524|3
1636118040000|2021-11-05 13:14:00|2530.8|2524.8|2532.5|2526.5|2532.5|2526.5|2530.8|2524.8|7
1636118050000|2021-11-05 13:14:10|2532.3|2526.3|2531.8|2525.8|2532.5|2526.5|2531.5|2525.5|8
1636118060000|2021-11-05 13:14:20|2532.3|2526.3|2530.8|2524.8|2532.3|2526.3|2530.8|2524.8|3
1636118070000|2021-11-05 13:14:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|3
1636118080000|2021-11-05 13:14:40|2530.3|2524.3|2531.3|2525.3|2531.3|2525.3|2529.8|2523.8|6
1636118090000|2021-11-05 13:14:50|2531.8|2525.8|2531|2525|2531.8|2525.8|2531|2525|2
1636118100000|2021-11-05 13:15:00|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1636118110000|2021-11-05 13:15:10|2531.5|2525.5|2531.3|2525.3|2532.3|2526.3|2531.3|2525.3|5
1636118120000|2021-11-05 13:15:20|2531.5|2525.5|2530.8|2524.8|2531.5|2525.5|2530|2524|5
1636118130000|2021-11-05 13:15:30|2531|2525|2531.8|2525.8|2532|2526|2531|2525|5
1636118140000|2021-11-05 13:15:40|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1636118150000|2021-11-05 13:15:50|2532|2526|2530.5|2524.5|2532|2526|2530.3|2524.3|6
1636118160000|2021-11-05 13:16:00|2530.3|2524.3|2529.3|2523.3|2530.3|2524.3|2529|2523|5
1636118170000|2021-11-05 13:16:10|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|5
1636118180000|2021-11-05 13:16:20|2530|2524|2530|2524|2530|2524|2530|2524|1
1636118190000|2021-11-05 13:16:30|2529.8|2523.8|2530.8|2524.8|2530.8|2524.8|2529.5|2523.5|5
1636118200000|2021-11-05 13:16:40|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1636118210000|2021-11-05 13:16:50|2531.5|2525.5|2533.3|2527.3|2533.8|2527.8|2531.5|2525.5|8
1636118220000|2021-11-05 13:17:00|2533|2527|2532.5|2526.5|2533|2527|2532|2526|4
1636118230000|2021-11-05 13:17:10|2533|2527|2532|2526|2533|2527|2532|2526|3
1636118240000|2021-11-05 13:17:20|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|3
1636118250000|2021-11-05 13:17:30|2531.5|2525.5|2531.3|2525.3|2532|2526|2531.3|2525.3|6
1636118260000|2021-11-05 13:17:40|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1636118270000|2021-11-05 13:17:50|2531.5|2525.5|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|5
1636118280000|2021-11-05 13:18:00|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1636118300000|2021-11-05 13:18:20|2532|2526|2532.3|2526.3|2532.5|2526.5|2532|2526|4
1636118310000|2021-11-05 13:18:30|2533|2527|2533.8|2527.8|2533.8|2527.8|2533|2527|3
1636118320000|2021-11-05 13:18:40|2534|2528|2535.3|2529.3|2535.3|2529.3|2534|2528|4
1636118330000|2021-11-05 13:18:50|2535.5|2529.5|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|8
1636118340000|2021-11-05 13:19:00|2535.5|2529.5|2534|2528|2535.5|2529.5|2534|2528|5
1636118350000|2021-11-05 13:19:10|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1636118360000|2021-11-05 13:19:20|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1636118370000|2021-11-05 13:19:30|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1636118390000|2021-11-05 13:19:50|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1636118400000|2021-11-05 13:20:00|2534.5|2528.5|2533.8|2527.8|2534.5|2528.5|2533.8|2527.8|2
1636118410000|2021-11-05 13:20:10|2533.3|2527.3|2534.8|2528.8|2534.8|2528.8|2533.3|2527.3|2
1636118420000|2021-11-05 13:20:20|2534.5|2528.5|2535.3|2529.3|2535.3|2529.3|2534.5|2528.5|6
1636118430000|2021-11-05 13:20:30|2535.5|2529.5|2535|2529|2535.5|2529.5|2534.3|2528.3|8
1636118440000|2021-11-05 13:20:40|2534.5|2528.5|2533.8|2527.8|2534.5|2528.5|2533.8|2527.8|4
1636118450000|2021-11-05 13:20:50|2533.5|2527.5|2534|2528|2534|2528|2533.5|2527.5|4
1636118460000|2021-11-05 13:21:00|2533.8|2527.8|2534|2528|2534|2528|2533.8|2527.8|2
1636118470000|2021-11-05 13:21:10|2534.5|2528.5|2533.8|2527.8|2534.5|2528.5|2533.8|2527.8|3
1636118480000|2021-11-05 13:21:20|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1636118500000|2021-11-05 13:21:40|2533.3|2527.3|2534.8|2528.8|2534.8|2528.8|2533.3|2527.3|3
1636118510000|2021-11-05 13:21:50|2535|2529|2535.3|2529.3|2535.3|2529.3|2535|2529|2
1636118520000|2021-11-05 13:22:00|2535.5|2529.5|2536|2530|2536|2530|2535.5|2529.5|3
1636118530000|2021-11-05 13:22:10|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2534.5|2528.5|7
1636118540000|2021-11-05 13:22:20|2536|2530|2535.8|2529.8|2537.5|2531.5|2534.3|2528.3|15
1636118550000|2021-11-05 13:22:30|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1636118560000|2021-11-05 13:22:40|2535.3|2529.3|2534.8|2528.8|2535.3|2529.3|2534|2528|8
1636118570000|2021-11-05 13:22:50|2535|2529|2534.8|2528.8|2535|2529|2534.3|2528.3|9
1636118580000|2021-11-05 13:23:00|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|6
1636118590000|2021-11-05 13:23:10|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2533.8|2527.8|4
1636118600000|2021-11-05 13:23:20|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1636118610000|2021-11-05 13:23:30|2534|2528|2534.5|2528.5|2534.5|2528.5|2534|2528|10
1636118620000|2021-11-05 13:23:40|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534|2528|8
1636118630000|2021-11-05 13:23:50|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1636118640000|2021-11-05 13:24:00|2534.5|2528.5|2535.5|2529.5|2535.5|2529.5|2534.3|2528.3|8
1636118650000|2021-11-05 13:24:10|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535|2529|3
1636118670000|2021-11-05 13:24:30|2535|2529|2535.5|2529.5|2535.5|2529.5|2534.5|2528.5|4
1636118680000|2021-11-05 13:24:40|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|7
1636118700000|2021-11-05 13:25:00|2535.3|2529.3|2536.3|2530.3|2536.5|2530.5|2534.8|2528.8|9
1636118720000|2021-11-05 13:25:20|2536.5|2530.5|2536.3|2530.3|2537.5|2531.5|2536.3|2530.3|4
1636118730000|2021-11-05 13:25:30|2536|2530|2536.5|2530.5|2536.8|2530.8|2535.5|2529.5|6
1636118740000|2021-11-05 13:25:40|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1636118750000|2021-11-05 13:25:50|2536.5|2530.5|2536.8|2530.8|2537|2531|2536.5|2530.5|6
1636118760000|2021-11-05 13:26:00|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1636118780000|2021-11-05 13:26:20|2537|2531|2539.3|2533.3|2539.3|2533.3|2536.5|2530.5|14
1636118790000|2021-11-05 13:26:30|2538.8|2532.8|2538.5|2532.5|2539|2533|2538.5|2532.5|4
1636118800000|2021-11-05 13:26:40|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1636118810000|2021-11-05 13:26:50|2539.3|2533.3|2541.5|2535.5|2541.5|2535.5|2539.3|2533.3|7
1636118820000|2021-11-05 13:27:00|2541.8|2535.8|2540|2534|2542.3|2536.3|2540|2534|12
1636118830000|2021-11-05 13:27:10|2540.3|2534.3|2541.3|2535.3|2541.3|2535.3|2540|2534|11
1636118840000|2021-11-05 13:27:20|2541.5|2535.5|2542.3|2536.3|2543.3|2537.3|2541.5|2535.5|5
1636118850000|2021-11-05 13:27:30|2542.5|2536.5|2544|2538|2544.3|2538.3|2542.5|2536.5|7
1636118860000|2021-11-05 13:27:40|2545.3|2539.3|2545|2539|2545.8|2539.8|2544.8|2538.8|8
1636118880000|2021-11-05 13:28:00|2545.3|2539.3|2545|2539|2546.3|2540.3|2544.5|2538.5|13
1636118890000|2021-11-05 13:28:10|2545.5|2539.5|2547|2541|2547.3|2541.3|2545|2539|9
1636118900000|2021-11-05 13:28:20|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2545.3|2539.3|10
1636118910000|2021-11-05 13:28:30|2546.8|2540.8|2547|2541|2547.3|2541.3|2546|2540|9
1636118920000|2021-11-05 13:28:40|2547.5|2541.5|2547.8|2541.8|2548.3|2542.3|2547.3|2541.3|7
1636118930000|2021-11-05 13:28:50|2547.3|2541.3|2547.8|2541.8|2548|2542|2547.3|2541.3|13
1636118940000|2021-11-05 13:29:00|2547.5|2541.5|2548|2542|2548.5|2542.5|2547.3|2541.3|14
1636118950000|2021-11-05 13:29:10|2547.8|2541.8|2547.3|2541.3|2548.3|2542.3|2547|2541|10
1636118960000|2021-11-05 13:29:20|2547.8|2541.8|2547.3|2541.3|2547.8|2541.8|2547|2541|10
1636118970000|2021-11-05 13:29:30|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.3|2541.3|9
1636118980000|2021-11-05 13:29:40|2548|2542|2548.8|2542.8|2549|2543|2548|2542|8
1636118990000|2021-11-05 13:29:50|2549|2543|2546.5|2540.5|2549|2543|2546.3|2540.3|13
1636119000000|2021-11-05 13:30:00|2546.3|2540.3|2545.3|2539.3|2546.5|2540.5|2544.3|2538.3|17
1636119010000|2021-11-05 13:30:10|2545|2539|2544|2538|2546.3|2540.3|2543.8|2537.8|18
1636119020000|2021-11-05 13:30:20|2544.3|2538.3|2543.8|2537.8|2545.5|2539.5|2543.8|2537.8|15
1636119030000|2021-11-05 13:30:30|2543.5|2537.5|2544.3|2538.3|2544.3|2538.3|2543|2537|14
1636119040000|2021-11-05 13:30:40|2544.8|2538.8|2544.5|2538.5|2545|2539|2543.3|2537.3|15
1636119050000|2021-11-05 13:30:50|2544.3|2538.3|2544.3|2538.3|2544.5|2538.5|2544|2538|9
1636119060000|2021-11-05 13:31:00|2544.5|2538.5|2547|2541|2547|2541|2544.5|2538.5|14
1636119070000|2021-11-05 13:31:10|2547.3|2541.3|2546.8|2540.8|2547.3|2541.3|2546.3|2540.3|7
1636119080000|2021-11-05 13:31:20|2547|2541|2545.3|2539.3|2547|2541|2545.3|2539.3|9
1636119090000|2021-11-05 13:31:30|2545.5|2539.5|2542|2536|2545.5|2539.5|2542|2536|8
1636119100000|2021-11-05 13:31:40|2542.3|2536.3|2542|2536|2542.5|2536.5|2541.3|2535.3|17
1636119110000|2021-11-05 13:31:50|2541.8|2535.8|2541.3|2535.3|2542.3|2536.3|2541|2535|10
1636119120000|2021-11-05 13:32:00|2541.5|2535.5|2542.3|2536.3|2542.3|2536.3|2541.5|2535.5|6
1636119130000|2021-11-05 13:32:10|2542.5|2536.5|2543.8|2537.8|2543.8|2537.8|2542.5|2536.5|2
1636119140000|2021-11-05 13:32:20|2544|2538|2543.3|2537.3|2544|2538|2543.3|2537.3|4
1636119150000|2021-11-05 13:32:30|2543|2537|2541|2535|2543|2537|2541|2535|6
1636119160000|2021-11-05 13:32:40|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2539.5|2533.5|14
1636119170000|2021-11-05 13:32:50|2540.3|2534.3|2539.5|2533.5|2540.5|2534.5|2539.5|2533.5|10
1636119180000|2021-11-05 13:33:00|2539.3|2533.3|2539|2533|2539.8|2533.8|2539|2533|7
1636119190000|2021-11-05 13:33:10|2538.8|2532.8|2540.5|2534.5|2540.5|2534.5|2538.8|2532.8|12
1636119200000|2021-11-05 13:33:20|2540|2534|2541.3|2535.3|2541.3|2535.3|2540|2534|11
1636119210000|2021-11-05 13:33:30|2541.5|2535.5|2543.3|2537.3|2543.8|2537.8|2541.5|2535.5|17
1636119220000|2021-11-05 13:33:40|2543|2537|2541.8|2535.8|2543.3|2537.3|2541.5|2535.5|12
1636119230000|2021-11-05 13:33:50|2541.5|2535.5|2542|2536|2542|2536|2541.5|2535.5|5
1636119240000|2021-11-05 13:34:00|2541.8|2535.8|2540.3|2534.3|2542.3|2536.3|2540.3|2534.3|9
1636119250000|2021-11-05 13:34:10|2540.5|2534.5|2539|2533|2540.5|2534.5|2539|2533|6
1636119260000|2021-11-05 13:34:20|2538.8|2532.8|2537.5|2531.5|2538.8|2532.8|2537.5|2531.5|9
1636119270000|2021-11-05 13:34:30|2537.3|2531.3|2536.5|2530.5|2537.5|2531.5|2536.3|2530.3|17
1636119280000|2021-11-05 13:34:40|2536.8|2530.8|2536.8|2530.8|2537.5|2531.5|2536.5|2530.5|9
1636119290000|2021-11-05 13:34:50|2537|2531|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|5
1636119300000|2021-11-05 13:35:00|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|3
1636119310000|2021-11-05 13:35:10|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536.3|2530.3|4
1636119320000|2021-11-05 13:35:20|2536.3|2530.3|2533.8|2527.8|2536.3|2530.3|2533.8|2527.8|9
1636119330000|2021-11-05 13:35:30|2533.5|2527.5|2533.3|2527.3|2533.8|2527.8|2532.8|2526.8|5
1636119340000|2021-11-05 13:35:40|2533.5|2527.5|2533|2527|2533.5|2527.5|2532.8|2526.8|7
1636119350000|2021-11-05 13:35:50|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2532.5|2526.5|11
1636119360000|2021-11-05 13:36:00|2534|2528|2534|2528|2534|2528|2534|2528|1
1636119370000|2021-11-05 13:36:10|2533.8|2527.8|2535.8|2529.8|2535.8|2529.8|2533.8|2527.8|3
1636119380000|2021-11-05 13:36:20|2535.5|2529.5|2535.3|2529.3|2536.5|2530.5|2535.3|2529.3|7
1636119390000|2021-11-05 13:36:30|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535|2529|4
1636119400000|2021-11-05 13:36:40|2535|2529|2534.8|2528.8|2535.3|2529.3|2534.8|2528.8|10
1636119410000|2021-11-05 13:36:50|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.3|2528.3|4
1636119420000|2021-11-05 13:37:00|2535|2529|2534.8|2528.8|2535|2529|2534.5|2528.5|4
1636119430000|2021-11-05 13:37:10|2534.5|2528.5|2533|2527|2534.5|2528.5|2533|2527|4
1636119440000|2021-11-05 13:37:20|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.3|2526.3|6
1636119450000|2021-11-05 13:37:30|2532.3|2526.3|2533.5|2527.5|2533.5|2527.5|2532.3|2526.3|7
1636119460000|2021-11-05 13:37:40|2533.3|2527.3|2534.3|2528.3|2534.3|2528.3|2533.3|2527.3|6
1636119470000|2021-11-05 13:37:50|2534|2528|2532.3|2526.3|2534|2528|2532.3|2526.3|4
1636119480000|2021-11-05 13:38:00|2532.5|2526.5|2532.8|2526.8|2533.8|2527.8|2532.5|2526.5|6
1636119490000|2021-11-05 13:38:10|2532.5|2526.5|2533.5|2527.5|2533.5|2527.5|2532.3|2526.3|8
1636119500000|2021-11-05 13:38:20|2533.3|2527.3|2531.8|2525.8|2533.3|2527.3|2531.8|2525.8|3
1636119510000|2021-11-05 13:38:30|2531|2525|2529.5|2523.5|2531|2525|2529.5|2523.5|4
1636119520000|2021-11-05 13:38:40|2529.3|2523.3|2528.3|2522.3|2529.5|2523.5|2528.3|2522.3|7
1636119530000|2021-11-05 13:38:50|2528.5|2522.5|2530|2524|2530.5|2524.5|2528.5|2522.5|7
1636119540000|2021-11-05 13:39:00|2529.8|2523.8|2528.5|2522.5|2529.8|2523.8|2528.5|2522.5|10
1636119550000|2021-11-05 13:39:10|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1636119560000|2021-11-05 13:39:20|2529.3|2523.3|2529|2523|2529.8|2523.8|2528.3|2522.3|8
1636119570000|2021-11-05 13:39:30|2528.8|2522.8|2529|2523|2529.3|2523.3|2528.5|2522.5|7
1636119580000|2021-11-05 13:39:40|2529.3|2523.3|2531|2525|2531|2525|2529.3|2523.3|6
1636119590000|2021-11-05 13:39:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2530.3|2524.3|7
1636119600000|2021-11-05 13:40:00|2531.5|2525.5|2530.8|2524.8|2532|2526|2530.8|2524.8|9
1636119610000|2021-11-05 13:40:10|2531|2525|2530.5|2524.5|2531.8|2525.8|2530.5|2524.5|8
1636119620000|2021-11-05 13:40:20|2530.3|2524.3|2529.8|2523.8|2530.3|2524.3|2529.8|2523.8|7
1636119630000|2021-11-05 13:40:30|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1636119640000|2021-11-05 13:40:40|2530.5|2524.5|2532.8|2526.8|2533|2527|2530.5|2524.5|4
1636119660000|2021-11-05 13:41:00|2532.5|2526.5|2533.3|2527.3|2533.3|2527.3|2532.5|2526.5|4
1636119670000|2021-11-05 13:41:10|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|4
1636119680000|2021-11-05 13:41:20|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|6
1636119690000|2021-11-05 13:41:30|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|4
1636119700000|2021-11-05 13:41:40|2534.3|2528.3|2533.8|2527.8|2534.3|2528.3|2533.5|2527.5|3
1636119710000|2021-11-05 13:41:50|2533.5|2527.5|2533|2527|2533.5|2527.5|2533|2527|3
1636119720000|2021-11-05 13:42:00|2533.3|2527.3|2534|2528|2534|2528|2533|2527|4
1636119730000|2021-11-05 13:42:10|2534.3|2528.3|2535.8|2529.8|2535.8|2529.8|2534.3|2528.3|5
1636119740000|2021-11-05 13:42:20|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535|2529|8
1636119750000|2021-11-05 13:42:30|2536|2530|2535.8|2529.8|2536.3|2530.3|2535.8|2529.8|6
1636119760000|2021-11-05 13:42:40|2536|2530|2537|2531|2537|2531|2536|2530|4
1636119770000|2021-11-05 13:42:50|2536.8|2530.8|2536.5|2530.5|2537|2531|2536.3|2530.3|4
1636119780000|2021-11-05 13:43:00|2536.8|2530.8|2536.5|2530.5|2537.3|2531.3|2536.5|2530.5|8
1636119790000|2021-11-05 13:43:10|2536.3|2530.3|2535.8|2529.8|2536.5|2530.5|2535.8|2529.8|7
1636119800000|2021-11-05 13:43:20|2536|2530|2534.5|2528.5|2536|2530|2534.5|2528.5|7
1636119810000|2021-11-05 13:43:30|2534|2528|2534.8|2528.8|2534.8|2528.8|2533.3|2527.3|6
1636119820000|2021-11-05 13:43:40|2535|2529|2534.5|2528.5|2535.3|2529.3|2534.5|2528.5|7
1636119830000|2021-11-05 13:43:50|2534.3|2528.3|2533.8|2527.8|2534.8|2528.8|2533.8|2527.8|6
1636119840000|2021-11-05 13:44:00|2533.5|2527.5|2533|2527|2533.5|2527.5|2532|2526|10
1636119850000|2021-11-05 13:44:10|2532.8|2526.8|2533|2527|2533|2527|2532.5|2526.5|4
1636119860000|2021-11-05 13:44:20|2533.3|2527.3|2534.3|2528.3|2534.5|2528.5|2533|2527|11
1636119870000|2021-11-05 13:44:30|2534|2528|2535.8|2529.8|2536|2530|2534|2528|8
1636119880000|2021-11-05 13:44:40|2536|2530|2534.5|2528.5|2536.3|2530.3|2534.5|2528.5|7
1636119890000|2021-11-05 13:44:50|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2533.8|2527.8|8
1636119900000|2021-11-05 13:45:00|2534.3|2528.3|2532.5|2526.5|2534.3|2528.3|2532.5|2526.5|8
1636119910000|2021-11-05 13:45:10|2532.3|2526.3|2532.3|2526.3|2532.8|2526.8|2532.3|2526.3|7
1636119920000|2021-11-05 13:45:20|2532.5|2526.5|2533|2527|2533|2527|2532.5|2526.5|5
1636119930000|2021-11-05 13:45:30|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.3|2526.3|5
1636119940000|2021-11-05 13:45:40|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|2
1636119950000|2021-11-05 13:45:50|2532.3|2526.3|2532.3|2526.3|2533|2527|2532.3|2526.3|7
1636119960000|2021-11-05 13:46:00|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|9
1636119970000|2021-11-05 13:46:10|2533|2527|2534.5|2528.5|2534.5|2528.5|2532.8|2526.8|8
1636119980000|2021-11-05 13:46:20|2534.3|2528.3|2535|2529|2535.5|2529.5|2534.3|2528.3|6
1636119990000|2021-11-05 13:46:30|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1636120000000|2021-11-05 13:46:40|2534.8|2528.8|2536.3|2530.3|2536.3|2530.3|2534.8|2528.8|7
1636120010000|2021-11-05 13:46:50|2536.5|2530.5|2537|2531|2537|2531|2536|2530|6
1636120020000|2021-11-05 13:47:00|2536.5|2530.5|2537|2531|2537.3|2531.3|2536.5|2530.5|10
1636120030000|2021-11-05 13:47:10|2537.3|2531.3|2537|2531|2537.3|2531.3|2537|2531|2
1636120040000|2021-11-05 13:47:20|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1636120050000|2021-11-05 13:47:30|2536.5|2530.5|2537.3|2531.3|2537.5|2531.5|2536.5|2530.5|6
1636120070000|2021-11-05 13:47:50|2536.8|2530.8|2536.5|2530.5|2537|2531|2535.8|2529.8|9
1636120080000|2021-11-05 13:48:00|2536.3|2530.3|2534.5|2528.5|2536.3|2530.3|2534.5|2528.5|8
1636120090000|2021-11-05 13:48:10|2534|2528|2534|2528|2534|2528|2534|2528|1
1636120100000|2021-11-05 13:48:20|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|2
1636120110000|2021-11-05 13:48:30|2534.8|2528.8|2535.8|2529.8|2535.8|2529.8|2534.8|2528.8|2
1636120120000|2021-11-05 13:48:40|2536|2530|2536|2530|2536|2530|2536|2530|1
1636120130000|2021-11-05 13:48:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|3
1636120140000|2021-11-05 13:49:00|2535.5|2529.5|2536.3|2530.3|2536.3|2530.3|2535.5|2529.5|6
1636120150000|2021-11-05 13:49:10|2536|2530|2535.8|2529.8|2536.3|2530.3|2535.8|2529.8|4
1636120160000|2021-11-05 13:49:20|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1636120170000|2021-11-05 13:49:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636120200000|2021-11-05 13:50:00|2535.8|2529.8|2537|2531|2537|2531|2535.8|2529.8|4
1636120210000|2021-11-05 13:50:10|2537.3|2531.3|2538|2532|2538|2532|2537.3|2531.3|3
1636120220000|2021-11-05 13:50:20|2538.8|2532.8|2540.3|2534.3|2540.3|2534.3|2538.8|2532.8|3
1636120230000|2021-11-05 13:50:30|2540|2534|2540|2534|2540.5|2534.5|2540|2534|4
1636120240000|2021-11-05 13:50:40|2540.3|2534.3|2541.3|2535.3|2541.3|2535.3|2540.3|2534.3|3
1636120250000|2021-11-05 13:50:50|2541.5|2535.5|2541.5|2535.5|2541.8|2535.8|2541.3|2535.3|4
1636120260000|2021-11-05 13:51:00|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541|2535|3
1636120270000|2021-11-05 13:51:10|2541|2535|2538.3|2532.3|2541|2535|2538.3|2532.3|6
1636120280000|2021-11-05 13:51:20|2538|2532|2538.3|2532.3|2538.3|2532.3|2537.8|2531.8|4
1636120290000|2021-11-05 13:51:30|2538.5|2532.5|2539|2533|2539|2533|2538.3|2532.3|3
1636120300000|2021-11-05 13:51:40|2539.3|2533.3|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|2
1636120320000|2021-11-05 13:52:00|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1636120330000|2021-11-05 13:52:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1636120340000|2021-11-05 13:52:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|3
1636120350000|2021-11-05 13:52:30|2539.3|2533.3|2538.5|2532.5|2539.3|2533.3|2538.5|2532.5|3
1636120360000|2021-11-05 13:52:40|2538.3|2532.3|2537.5|2531.5|2538.3|2532.3|2537.5|2531.5|4
1636120370000|2021-11-05 13:52:50|2537|2531|2537.3|2531.3|2537.5|2531.5|2537|2531|3
1636120380000|2021-11-05 13:53:00|2537|2531|2539|2533|2539|2533|2537|2531|5
1636120390000|2021-11-05 13:53:10|2539.3|2533.3|2540.3|2534.3|2540.3|2534.3|2539.3|2533.3|3
1636120400000|2021-11-05 13:53:20|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1636120410000|2021-11-05 13:53:30|2540|2534|2543.8|2537.8|2543.8|2537.8|2540|2534|5
1636120420000|2021-11-05 13:53:40|2543.5|2537.5|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|2
1636120430000|2021-11-05 13:53:50|2546.3|2540.3|2546.3|2540.3|2546.8|2540.8|2545.5|2539.5|5
1636120440000|2021-11-05 13:54:00|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|4
1636120450000|2021-11-05 13:54:10|2546|2540|2548.3|2542.3|2548.3|2542.3|2546|2540|5
1636120460000|2021-11-05 13:54:20|2548|2542|2547.5|2541.5|2548|2542|2547.5|2541.5|2
1636120470000|2021-11-05 13:54:30|2547.3|2541.3|2542.3|2536.3|2547.3|2541.3|2542.3|2536.3|7
1636120480000|2021-11-05 13:54:40|2541.8|2535.8|2542.5|2536.5|2542.5|2536.5|2541|2535|9
1636120500000|2021-11-05 13:55:00|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|2
1636120510000|2021-11-05 13:55:10|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1636120520000|2021-11-05 13:55:20|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1636120530000|2021-11-05 13:55:30|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1636120550000|2021-11-05 13:55:50|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1636120560000|2021-11-05 13:56:00|2543|2537|2543|2537|2543|2537|2543|2537|1
1636120570000|2021-11-05 13:56:10|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1636120580000|2021-11-05 13:56:20|2542.8|2536.8|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|7
1636120590000|2021-11-05 13:56:30|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2542.8|2536.8|4
1636120600000|2021-11-05 13:56:40|2543.8|2537.8|2543.8|2537.8|2544.3|2538.3|2543|2537|13
1636120610000|2021-11-05 13:56:50|2544|2538|2543.5|2537.5|2544.8|2538.8|2542.8|2536.8|16
1636120620000|2021-11-05 13:57:00|2543.3|2537.3|2544.3|2538.3|2544.3|2538.3|2543.3|2537.3|6
1636120630000|2021-11-05 13:57:10|2544|2538|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|4
1636120650000|2021-11-05 13:57:30|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1636120660000|2021-11-05 13:57:40|2543|2537|2543.3|2537.3|2543.5|2537.5|2543|2537|8
1636120670000|2021-11-05 13:57:50|2542.8|2536.8|2543.5|2537.5|2544|2538|2542.8|2536.8|15
1636120680000|2021-11-05 13:58:00|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|3
1636120690000|2021-11-05 13:58:10|2544|2538|2545.8|2539.8|2545.8|2539.8|2544|2538|3
1636120710000|2021-11-05 13:58:30|2545.5|2539.5|2544.8|2538.8|2545.5|2539.5|2544.8|2538.8|3
1636120730000|2021-11-05 13:58:50|2544.5|2538.5|2544|2538|2544.8|2538.8|2544|2538|3
1636120750000|2021-11-05 13:59:10|2543|2537|2544.3|2538.3|2544.3|2538.3|2543|2537|3
1636120760000|2021-11-05 13:59:20|2544|2538|2544|2538|2544|2538|2544|2538|1
1636120770000|2021-11-05 13:59:30|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|3
1636120780000|2021-11-05 13:59:40|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1636120790000|2021-11-05 13:59:50|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1636120800000|2021-11-05 14:00:00|2543|2537|2542|2536|2543|2537|2541.8|2535.8|9
1636120810000|2021-11-05 14:00:10|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1636120830000|2021-11-05 14:00:30|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1636120840000|2021-11-05 14:00:40|2541.3|2535.3|2541.3|2535.3|2541.5|2535.5|2541|2535|7
1636120870000|2021-11-05 14:01:10|2541.5|2535.5|2542.3|2536.3|2542.8|2536.8|2541.5|2535.5|4
1636120880000|2021-11-05 14:01:20|2542|2536|2542|2536|2542|2536|2542|2536|1
1636120890000|2021-11-05 14:01:30|2541.8|2535.8|2542.3|2536.3|2542.3|2536.3|2541.8|2535.8|2
1636120900000|2021-11-05 14:01:40|2542.8|2536.8|2544|2538|2544|2538|2542.8|2536.8|4
1636120910000|2021-11-05 14:01:50|2544.3|2538.3|2545.3|2539.3|2545.3|2539.3|2544.3|2538.3|4
1636120930000|2021-11-05 14:02:10|2544.5|2538.5|2542.5|2536.5|2544.5|2538.5|2542.5|2536.5|5
1636120940000|2021-11-05 14:02:20|2541.8|2535.8|2543|2537|2543|2537|2541.8|2535.8|2
1636120950000|2021-11-05 14:02:30|2542.8|2536.8|2542|2536|2542.8|2536.8|2542|2536|3
1636120960000|2021-11-05 14:02:40|2541.8|2535.8|2542|2536|2542|2536|2541.8|2535.8|2
1636120970000|2021-11-05 14:02:50|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1636120990000|2021-11-05 14:03:10|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|2
1636121010000|2021-11-05 14:03:30|2541|2535|2542|2536|2542|2536|2540.5|2534.5|5
1636121020000|2021-11-05 14:03:40|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1636121040000|2021-11-05 14:04:00|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|2
1636121050000|2021-11-05 14:04:10|2542|2536|2542|2536|2542|2536|2542|2536|1
1636121070000|2021-11-05 14:04:30|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541|2535|5
1636121080000|2021-11-05 14:04:40|2541.3|2535.3|2541.5|2535.5|2541.8|2535.8|2541|2535|5
1636121090000|2021-11-05 14:04:50|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541|2535|6
1636121100000|2021-11-05 14:05:00|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1636121110000|2021-11-05 14:05:10|2542|2536|2542|2536|2542|2536|2542|2536|1
1636121120000|2021-11-05 14:05:20|2541.8|2535.8|2543.5|2537.5|2543.8|2537.8|2541.8|2535.8|4
1636121130000|2021-11-05 14:05:30|2543.8|2537.8|2543.3|2537.3|2543.8|2537.8|2543.3|2537.3|3
1636121140000|2021-11-05 14:05:40|2543.5|2537.5|2544|2538|2544|2538|2543.5|2537.5|3
1636121150000|2021-11-05 14:05:50|2543.8|2537.8|2542.8|2536.8|2543.8|2537.8|2542.3|2536.3|7
1636121160000|2021-11-05 14:06:00|2542.5|2536.5|2541.3|2535.3|2542.5|2536.5|2541|2535|14
1636121170000|2021-11-05 14:06:10|2540.8|2534.8|2541|2535|2541.5|2535.5|2540.8|2534.8|7
1636121180000|2021-11-05 14:06:20|2541.3|2535.3|2541.8|2535.8|2541.8|2535.8|2540.5|2534.5|14
1636121190000|2021-11-05 14:06:30|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|4
1636121200000|2021-11-05 14:06:40|2542|2536|2541.5|2535.5|2542.5|2536.5|2541.5|2535.5|6
1636121210000|2021-11-05 14:06:50|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541|2535|5
1636121220000|2021-11-05 14:07:00|2541|2535|2538.8|2532.8|2541|2535|2538.8|2532.8|7
1636121230000|2021-11-05 14:07:10|2539|2533|2538|2532|2539.3|2533.3|2538|2532|5
1636121240000|2021-11-05 14:07:20|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1636121250000|2021-11-05 14:07:30|2537.5|2531.5|2540.3|2534.3|2540.3|2534.3|2537.3|2531.3|8
1636121260000|2021-11-05 14:07:40|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2540.8|2534.8|5
1636121270000|2021-11-05 14:07:50|2541|2535|2540.5|2534.5|2541|2535|2540.5|2534.5|2
1636121290000|2021-11-05 14:08:10|2540|2534|2540|2534|2540|2534|2540|2534|1
1636121310000|2021-11-05 14:08:30|2540.3|2534.3|2543|2537|2543.3|2537.3|2540.3|2534.3|8
1636121320000|2021-11-05 14:08:40|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|4
1636121330000|2021-11-05 14:08:50|2542.8|2536.8|2543.5|2537.5|2543.5|2537.5|2542.8|2536.8|4
1636121360000|2021-11-05 14:09:20|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1636121370000|2021-11-05 14:09:30|2543|2537|2547|2541|2547|2541|2543|2537|5
1636121400000|2021-11-05 14:10:00|2547.3|2541.3|2545.5|2539.5|2547.3|2541.3|2545.5|2539.5|8
1636121410000|2021-11-05 14:10:10|2545|2539|2544|2538|2545|2539|2544|2538|4
1636121420000|2021-11-05 14:10:20|2544.5|2538.5|2546|2540|2546|2540|2544.5|2538.5|6
1636121430000|2021-11-05 14:10:30|2545.5|2539.5|2544.3|2538.3|2545.5|2539.5|2544.3|2538.3|5
1636121440000|2021-11-05 14:10:40|2544|2538|2544.5|2538.5|2544.5|2538.5|2544|2538|3
1636121450000|2021-11-05 14:10:50|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1636121460000|2021-11-05 14:11:00|2543.8|2537.8|2542.8|2536.8|2543.8|2537.8|2542.8|2536.8|2
1636121470000|2021-11-05 14:11:10|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542.5|2536.5|2
1636121480000|2021-11-05 14:11:20|2543|2537|2544.8|2538.8|2544.8|2538.8|2543|2537|4
1636121490000|2021-11-05 14:11:30|2546.3|2540.3|2547.5|2541.5|2548.3|2542.3|2546.3|2540.3|10
1636121500000|2021-11-05 14:11:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1636121510000|2021-11-05 14:11:50|2547|2541|2547.5|2541.5|2547.5|2541.5|2546.3|2540.3|7
1636121520000|2021-11-05 14:12:00|2548|2542|2550.3|2544.3|2550.3|2544.3|2548|2542|9
1636121530000|2021-11-05 14:12:10|2550|2544|2549|2543|2550|2544|2549|2543|2
1636121540000|2021-11-05 14:12:20|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1636121570000|2021-11-05 14:12:50|2549.5|2543.5|2550|2544|2551|2545|2549.5|2543.5|7
1636121580000|2021-11-05 14:13:00|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|3
1636121590000|2021-11-05 14:13:10|2551|2545|2551|2545|2551.8|2545.8|2551|2545|10
1636121600000|2021-11-05 14:13:20|2551.3|2545.3|2553|2547|2553.3|2547.3|2551.3|2545.3|7
1636121610000|2021-11-05 14:13:30|2552.8|2546.8|2551.3|2545.3|2552.8|2546.8|2551.3|2545.3|5
1636121620000|2021-11-05 14:13:40|2551|2545|2554.3|2548.3|2554.3|2548.3|2550.3|2544.3|8
1636121630000|2021-11-05 14:13:50|2554|2548|2554|2548|2554|2548|2554|2548|1
1636121640000|2021-11-05 14:14:00|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.3|2547.3|4
1636121650000|2021-11-05 14:14:10|2554|2548|2558.5|2552.5|2559|2553|2554|2548|16
1636121660000|2021-11-05 14:14:20|2558.3|2552.3|2556.8|2550.8|2558.3|2552.3|2556.8|2550.8|6
1636121670000|2021-11-05 14:14:30|2556.3|2550.3|2557|2551|2557|2551|2555.8|2549.8|6
1636121680000|2021-11-05 14:14:40|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|4
1636121690000|2021-11-05 14:14:50|2556|2550|2554.3|2548.3|2556|2550|2554.3|2548.3|6
1636121700000|2021-11-05 14:15:00|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1636121710000|2021-11-05 14:15:10|2553.5|2547.5|2553.8|2547.8|2554|2548|2553.5|2547.5|4
1636121720000|2021-11-05 14:15:20|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1636121750000|2021-11-05 14:15:50|2553.3|2547.3|2551|2545|2553.3|2547.3|2551|2545|4
1636121760000|2021-11-05 14:16:00|2550.5|2544.5|2551|2545|2551.3|2545.3|2550.5|2544.5|3
1636121770000|2021-11-05 14:16:10|2550.8|2544.8|2550|2544|2550.8|2544.8|2550|2544|4
1636121780000|2021-11-05 14:16:20|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1636121790000|2021-11-05 14:16:30|2548.8|2542.8|2549.5|2543.5|2550|2544|2548.8|2542.8|4
1636121800000|2021-11-05 14:16:40|2549.8|2543.8|2551.8|2545.8|2551.8|2545.8|2549.8|2543.8|5
1636121830000|2021-11-05 14:17:10|2551.5|2545.5|2550|2544|2551.5|2545.5|2550|2544|5
1636121840000|2021-11-05 14:17:20|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|3
1636121860000|2021-11-05 14:17:40|2550|2544|2550.8|2544.8|2550.8|2544.8|2550|2544|4
1636121880000|2021-11-05 14:18:00|2551|2545|2551.8|2545.8|2551.8|2545.8|2551|2545|2
1636121910000|2021-11-05 14:18:30|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|2
1636121920000|2021-11-05 14:18:40|2551|2545|2551|2545|2551|2545|2551|2545|1
1636121930000|2021-11-05 14:18:50|2550.3|2544.3|2549.8|2543.8|2550.3|2544.3|2549.8|2543.8|2
1636121940000|2021-11-05 14:19:00|2549.3|2543.3|2548.5|2542.5|2549.3|2543.3|2547.8|2541.8|5
1636121970000|2021-11-05 14:19:30|2548.3|2542.3|2547.5|2541.5|2548.3|2542.3|2547.5|2541.5|3
1636121980000|2021-11-05 14:19:40|2546.8|2540.8|2549.5|2543.5|2549.8|2543.8|2546.8|2540.8|6
1636121990000|2021-11-05 14:19:50|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1636122000000|2021-11-05 14:20:00|2549.8|2543.8|2550.3|2544.3|2550.3|2544.3|2549.8|2543.8|5
1636122020000|2021-11-05 14:20:20|2550.5|2544.5|2552.8|2546.8|2552.8|2546.8|2550.5|2544.5|7
1636122030000|2021-11-05 14:20:30|2552.5|2546.5|2553.5|2547.5|2554|2548|2552.5|2546.5|7
1636122040000|2021-11-05 14:20:40|2554|2548|2554|2548|2554.5|2548.5|2554|2548|11
1636122050000|2021-11-05 14:20:50|2554.3|2548.3|2555|2549|2555.3|2549.3|2554.3|2548.3|7
1636122060000|2021-11-05 14:21:00|2554.8|2548.8|2553.5|2547.5|2554.8|2548.8|2553.5|2547.5|17
1636122070000|2021-11-05 14:21:10|2553.8|2547.8|2555.5|2549.5|2555.5|2549.5|2553.8|2547.8|9
1636122080000|2021-11-05 14:21:20|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|8
1636122090000|2021-11-05 14:21:30|2558|2552|2558|2552|2558.3|2552.3|2557.8|2551.8|8
1636122100000|2021-11-05 14:21:40|2557.8|2551.8|2557|2551|2557.8|2551.8|2557|2551|6
1636122110000|2021-11-05 14:21:50|2557.3|2551.3|2556.5|2550.5|2557.3|2551.3|2556.5|2550.5|7
1636122120000|2021-11-05 14:22:00|2556.8|2550.8|2557.5|2551.5|2557.5|2551.5|2556.5|2550.5|8
1636122130000|2021-11-05 14:22:10|2557.8|2551.8|2557.3|2551.3|2557.8|2551.8|2557.3|2551.3|3
1636122140000|2021-11-05 14:22:20|2557|2551|2557|2551|2557|2551|2557|2551|1
1636122150000|2021-11-05 14:22:30|2557.3|2551.3|2556.8|2550.8|2557.5|2551.5|2556.5|2550.5|5
1636122160000|2021-11-05 14:22:40|2556.5|2550.5|2557.8|2551.8|2558.5|2552.5|2556.5|2550.5|10
1636122170000|2021-11-05 14:22:50|2558|2552|2559|2553|2559|2553|2558|2552|4
1636122180000|2021-11-05 14:23:00|2559.8|2553.8|2560|2554|2560.3|2554.3|2559.8|2553.8|4
1636122190000|2021-11-05 14:23:10|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636122200000|2021-11-05 14:23:20|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|2
1636122210000|2021-11-05 14:23:30|2558.3|2552.3|2558.8|2552.8|2558.8|2552.8|2558.3|2552.3|3
1636122220000|2021-11-05 14:23:40|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636122230000|2021-11-05 14:23:50|2558.3|2552.3|2557.5|2551.5|2558.3|2552.3|2557.5|2551.5|6
1636122240000|2021-11-05 14:24:00|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1636122250000|2021-11-05 14:24:10|2557.5|2551.5|2559.5|2553.5|2559.5|2553.5|2557.5|2551.5|5
1636122260000|2021-11-05 14:24:20|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636122270000|2021-11-05 14:24:30|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1636122300000|2021-11-05 14:25:00|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636122310000|2021-11-05 14:25:10|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636122320000|2021-11-05 14:25:20|2559|2553|2559|2553|2559|2553|2559|2553|1
1636122340000|2021-11-05 14:25:40|2559.3|2553.3|2560.5|2554.5|2560.5|2554.5|2559.3|2553.3|3
1636122350000|2021-11-05 14:25:50|2560|2554|2560|2554|2560|2554|2560|2554|1
1636122360000|2021-11-05 14:26:00|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636122370000|2021-11-05 14:26:10|2560|2554|2560.5|2554.5|2560.5|2554.5|2559.8|2553.8|5
1636122380000|2021-11-05 14:26:20|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636122390000|2021-11-05 14:26:30|2560|2554|2559.5|2553.5|2560|2554|2559.5|2553.5|3
1636122400000|2021-11-05 14:26:40|2559.8|2553.8|2560.5|2554.5|2560.5|2554.5|2559.8|2553.8|4
1636122410000|2021-11-05 14:26:50|2560.8|2554.8|2560|2554|2560.8|2554.8|2560|2554|4
1636122420000|2021-11-05 14:27:00|2560.3|2554.3|2559|2553|2560.3|2554.3|2558.8|2552.8|6
1636122440000|2021-11-05 14:27:20|2559.3|2553.3|2559.8|2553.8|2560|2554|2559.3|2553.3|5
1636122450000|2021-11-05 14:27:30|2559.5|2553.5|2559.5|2553.5|2559.8|2553.8|2559.5|2553.5|3
1636122460000|2021-11-05 14:27:40|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.3|2552.3|3
1636122470000|2021-11-05 14:27:50|2558.5|2552.5|2559.8|2553.8|2559.8|2553.8|2558.5|2552.5|5
1636122490000|2021-11-05 14:28:10|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1636122510000|2021-11-05 14:28:30|2559|2553|2559.5|2553.5|2559.5|2553.5|2559|2553|3
1636122530000|2021-11-05 14:28:50|2559.8|2553.8|2560.3|2554.3|2560.3|2554.3|2559.8|2553.8|2
1636122550000|2021-11-05 14:29:10|2559.8|2553.8|2560.3|2554.3|2560.3|2554.3|2559|2553|5
1636122560000|2021-11-05 14:29:20|2560|2554|2560|2554|2560.8|2554.8|2560|2554|7
1636122570000|2021-11-05 14:29:30|2560.3|2554.3|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|5
1636122580000|2021-11-05 14:29:40|2560.5|2554.5|2558.8|2552.8|2560.5|2554.5|2558.8|2552.8|5
1636122590000|2021-11-05 14:29:50|2558.5|2552.5|2558.3|2552.3|2558.5|2552.5|2558.3|2552.3|4
1636122600000|2021-11-05 14:30:00|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1636122610000|2021-11-05 14:30:10|2558.3|2552.3|2558.8|2552.8|2558.8|2552.8|2558.3|2552.3|2
1636122620000|2021-11-05 14:30:20|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636122630000|2021-11-05 14:30:30|2558.3|2552.3|2558|2552|2558.3|2552.3|2558|2552|2
1636122640000|2021-11-05 14:30:40|2557.8|2551.8|2558.3|2552.3|2558.3|2552.3|2557.8|2551.8|3
1636122650000|2021-11-05 14:30:50|2558.5|2552.5|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|3
1636122660000|2021-11-05 14:31:00|2558.8|2552.8|2560.3|2554.3|2560.3|2554.3|2558.5|2552.5|8
1636122670000|2021-11-05 14:31:10|2560.5|2554.5|2560.3|2554.3|2560.5|2554.5|2559.3|2553.3|8
1636122690000|2021-11-05 14:31:30|2560|2554|2560|2554|2560.3|2554.3|2560|2554|3
1636122720000|2021-11-05 14:32:00|2560.3|2554.3|2562|2556|2562|2556|2560.3|2554.3|4
1636122730000|2021-11-05 14:32:10|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636122740000|2021-11-05 14:32:20|2562.5|2556.5|2563.3|2557.3|2564.3|2558.3|2562.5|2556.5|9
1636122750000|2021-11-05 14:32:30|2563.5|2557.5|2564.5|2558.5|2564.5|2558.5|2563.5|2557.5|5
1636122760000|2021-11-05 14:32:40|2565.5|2559.5|2566.3|2560.3|2566.3|2560.3|2565.5|2559.5|4
1636122770000|2021-11-05 14:32:50|2566.5|2560.5|2567|2561|2567.3|2561.3|2566.5|2560.5|7
1636122780000|2021-11-05 14:33:00|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|2
1636122800000|2021-11-05 14:33:20|2567.8|2561.8|2566.5|2560.5|2567.8|2561.8|2566.5|2560.5|5
1636122810000|2021-11-05 14:33:30|2567.8|2561.8|2566|2560|2567.8|2561.8|2566|2560|7
1636122820000|2021-11-05 14:33:40|2565.5|2559.5|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|3
1636122830000|2021-11-05 14:33:50|2565.3|2559.3|2566.3|2560.3|2566.3|2560.3|2565.3|2559.3|5
1636122840000|2021-11-05 14:34:00|2566.5|2560.5|2567.8|2561.8|2567.8|2561.8|2566.3|2560.3|7
1636122850000|2021-11-05 14:34:10|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|2
1636122870000|2021-11-05 14:34:30|2567|2561|2565.8|2559.8|2567|2561|2565.8|2559.8|6
1636122880000|2021-11-05 14:34:40|2565.5|2559.5|2563.5|2557.5|2565.5|2559.5|2563.5|2557.5|7
1636122890000|2021-11-05 14:34:50|2563|2557|2559.8|2553.8|2563|2557|2559.8|2553.8|8
1636122900000|2021-11-05 14:35:00|2559.5|2553.5|2562.3|2556.3|2562.8|2556.8|2559|2553|11
1636122910000|2021-11-05 14:35:10|2562|2556|2562.8|2556.8|2562.8|2556.8|2562|2556|12
1636122920000|2021-11-05 14:35:20|2562.5|2556.5|2562|2556|2562.5|2556.5|2562|2556|7
1636122930000|2021-11-05 14:35:30|2561.8|2555.8|2562.3|2556.3|2562.3|2556.3|2561.8|2555.8|3
1636122940000|2021-11-05 14:35:40|2562|2556|2562|2556|2562.3|2556.3|2562|2556|3
1636122950000|2021-11-05 14:35:50|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1636122960000|2021-11-05 14:36:00|2562.3|2556.3|2561.3|2555.3|2562.3|2556.3|2561|2555|7
1636122970000|2021-11-05 14:36:10|2561.5|2555.5|2565|2559|2565|2559|2561.5|2555.5|9
1636122980000|2021-11-05 14:36:20|2565.3|2559.3|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|5
1636122990000|2021-11-05 14:36:30|2565.5|2559.5|2564.8|2558.8|2565.5|2559.5|2564.8|2558.8|4
1636123000000|2021-11-05 14:36:40|2565|2559|2562.8|2556.8|2565|2559|2562.8|2556.8|8
1636123010000|2021-11-05 14:36:50|2562|2556|2562.5|2556.5|2562.5|2556.5|2561.8|2555.8|4
1636123020000|2021-11-05 14:37:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562|2556|3
1636123030000|2021-11-05 14:37:10|2562|2556|2561.3|2555.3|2562|2556|2561.3|2555.3|4
1636123040000|2021-11-05 14:37:20|2562|2556|2563|2557|2563.3|2557.3|2562|2556|4
1636123050000|2021-11-05 14:37:30|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636123060000|2021-11-05 14:37:40|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562|2556|4
1636123070000|2021-11-05 14:37:50|2562|2556|2559.3|2553.3|2562|2556|2558|2552|8
1636123080000|2021-11-05 14:38:00|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636123090000|2021-11-05 14:38:10|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.5|2553.5|2
1636123100000|2021-11-05 14:38:20|2559.3|2553.3|2558.8|2552.8|2559.3|2553.3|2558.8|2552.8|3
1636123110000|2021-11-05 14:38:30|2559.5|2553.5|2558.3|2552.3|2559.5|2553.5|2558.3|2552.3|4
1636123120000|2021-11-05 14:38:40|2558|2552|2558.5|2552.5|2558.5|2552.5|2557.8|2551.8|5
1636123130000|2021-11-05 14:38:50|2558.8|2552.8|2558.8|2552.8|2559.5|2553.5|2558.8|2552.8|3
1636123140000|2021-11-05 14:39:00|2558.5|2552.5|2558|2552|2558.5|2552.5|2557.8|2551.8|4
1636123150000|2021-11-05 14:39:10|2557.5|2551.5|2556.3|2550.3|2557.5|2551.5|2556.3|2550.3|5
1636123160000|2021-11-05 14:39:20|2556|2550|2557|2551|2557|2551|2556|2550|5
1636123170000|2021-11-05 14:39:30|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1636123190000|2021-11-05 14:39:50|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1636123200000|2021-11-05 14:40:00|2556.8|2550.8|2557.8|2551.8|2557.8|2551.8|2556.8|2550.8|3
1636123210000|2021-11-05 14:40:10|2557.5|2551.5|2555.8|2549.8|2557.5|2551.5|2555.8|2549.8|5
1636123220000|2021-11-05 14:40:20|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|3
1636123240000|2021-11-05 14:40:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636123250000|2021-11-05 14:40:50|2556.8|2550.8|2557.3|2551.3|2557.3|2551.3|2556|2550|7
1636123270000|2021-11-05 14:41:10|2557.8|2551.8|2558.8|2552.8|2558.8|2552.8|2557.8|2551.8|3
1636123280000|2021-11-05 14:41:20|2559.5|2553.5|2558.8|2552.8|2559.5|2553.5|2558.8|2552.8|4
1636123290000|2021-11-05 14:41:30|2558.5|2552.5|2557.3|2551.3|2558.5|2552.5|2557.3|2551.3|3
1636123300000|2021-11-05 14:41:40|2557|2551|2557.5|2551.5|2557.5|2551.5|2556.8|2550.8|3
1636123310000|2021-11-05 14:41:50|2557.8|2551.8|2557|2551|2557.8|2551.8|2557|2551|3
1636123320000|2021-11-05 14:42:00|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1636123330000|2021-11-05 14:42:10|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1636123340000|2021-11-05 14:42:20|2557|2551|2559.5|2553.5|2559.5|2553.5|2557|2551|7
1636123350000|2021-11-05 14:42:30|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636123360000|2021-11-05 14:42:40|2559.5|2553.5|2559.5|2553.5|2560|2554|2559.5|2553.5|3
1636123390000|2021-11-05 14:43:10|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636123400000|2021-11-05 14:43:20|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636123410000|2021-11-05 14:43:30|2559.3|2553.3|2563|2557|2563|2557|2559.3|2553.3|13
1636123420000|2021-11-05 14:43:40|2563.3|2557.3|2562.3|2556.3|2564.5|2558.5|2562.3|2556.3|7
1636123430000|2021-11-05 14:43:50|2561.8|2555.8|2562|2556|2562.8|2556.8|2561.5|2555.5|8
1636123440000|2021-11-05 14:44:00|2562.3|2556.3|2562.5|2556.5|2562.5|2556.5|2562.3|2556.3|2
1636123450000|2021-11-05 14:44:10|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636123470000|2021-11-05 14:44:30|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636123480000|2021-11-05 14:44:40|2562.8|2556.8|2563|2557|2563|2557|2562.8|2556.8|2
1636123490000|2021-11-05 14:44:50|2563.3|2557.3|2564|2558|2564.5|2558.5|2563.3|2557.3|11
1636123500000|2021-11-05 14:45:00|2564.3|2558.3|2565.3|2559.3|2565.3|2559.3|2564.3|2558.3|4
1636123510000|2021-11-05 14:45:10|2565|2559|2564|2558|2565|2559|2564|2558|5
1636123520000|2021-11-05 14:45:20|2564.3|2558.3|2564.5|2558.5|2565.3|2559.3|2564.3|2558.3|10
1636123530000|2021-11-05 14:45:30|2564.3|2558.3|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|3
1636123540000|2021-11-05 14:45:40|2564|2558|2563.5|2557.5|2564|2558|2563.5|2557.5|2
1636123550000|2021-11-05 14:45:50|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|4
1636123560000|2021-11-05 14:46:00|2565|2559|2565|2559|2565.5|2559.5|2565|2559|6
1636123570000|2021-11-05 14:46:10|2564.8|2558.8|2563.3|2557.3|2564.8|2558.8|2563.3|2557.3|5
1636123580000|2021-11-05 14:46:20|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|4
1636123590000|2021-11-05 14:46:30|2564|2558|2564|2558|2564|2558|2564|2558|1
1636123600000|2021-11-05 14:46:40|2563.8|2557.8|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|9
1636123610000|2021-11-05 14:46:50|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636123620000|2021-11-05 14:47:00|2563|2557|2564|2558|2564|2558|2563|2557|3
1636123630000|2021-11-05 14:47:10|2564.3|2558.3|2565.5|2559.5|2565.5|2559.5|2564.3|2558.3|5
1636123640000|2021-11-05 14:47:20|2565.3|2559.3|2565.5|2559.5|2566|2560|2565.3|2559.3|6
1636123650000|2021-11-05 14:47:30|2565.8|2559.8|2567.3|2561.3|2567.3|2561.3|2565.8|2559.8|5
1636123660000|2021-11-05 14:47:40|2567.5|2561.5|2572|2566|2572|2566|2567.5|2561.5|18
1636123670000|2021-11-05 14:47:50|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2571.5|2565.5|16
1636123680000|2021-11-05 14:48:00|2572.5|2566.5|2570|2564|2572.5|2566.5|2570|2564|13
1636123690000|2021-11-05 14:48:10|2570.3|2564.3|2574.8|2568.8|2574.8|2568.8|2570.3|2564.3|15
1636123700000|2021-11-05 14:48:20|2574.5|2568.5|2576|2570|2576.8|2570.8|2574.5|2568.5|8
1636123710000|2021-11-05 14:48:30|2575.8|2569.8|2574.3|2568.3|2575.8|2569.8|2573.8|2567.8|10
1636123720000|2021-11-05 14:48:40|2574.5|2568.5|2572|2566|2574.5|2568.5|2570.8|2564.8|13
1636123730000|2021-11-05 14:48:50|2571.8|2565.8|2572.5|2566.5|2572.5|2566.5|2571.5|2565.5|5
1636123740000|2021-11-05 14:49:00|2572|2566|2568.8|2562.8|2572.3|2566.3|2568.8|2562.8|12
1636123750000|2021-11-05 14:49:10|2568.5|2562.5|2568.3|2562.3|2569|2563|2568.3|2562.3|8
1636123760000|2021-11-05 14:49:20|2568.8|2562.8|2571.3|2565.3|2571.3|2565.3|2568.8|2562.8|9
1636123770000|2021-11-05 14:49:30|2571.8|2565.8|2569.8|2563.8|2571.8|2565.8|2569.8|2563.8|7
1636123780000|2021-11-05 14:49:40|2569.3|2563.3|2570|2564|2570.5|2564.5|2569.3|2563.3|7
1636123790000|2021-11-05 14:49:50|2570.3|2564.3|2572.3|2566.3|2572.3|2566.3|2570.3|2564.3|11
1636123800000|2021-11-05 14:50:00|2572.5|2566.5|2569.8|2563.8|2573.8|2567.8|2569.8|2563.8|15
1636123810000|2021-11-05 14:50:10|2569.5|2563.5|2570.3|2564.3|2570.3|2564.3|2568.3|2562.3|10
1636123820000|2021-11-05 14:50:20|2570|2564|2569.3|2563.3|2570|2564|2567.8|2561.8|13
1636123830000|2021-11-05 14:50:30|2569.8|2563.8|2569.3|2563.3|2570|2564|2569.3|2563.3|4
1636123840000|2021-11-05 14:50:40|2569|2563|2571.5|2565.5|2572|2566|2569|2563|14
1636123850000|2021-11-05 14:50:50|2571|2565|2571|2565|2571.5|2565.5|2570.5|2564.5|11
1636123860000|2021-11-05 14:51:00|2571.3|2565.3|2570.5|2564.5|2571.3|2565.3|2570.5|2564.5|4
1636123870000|2021-11-05 14:51:10|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570|2564|3
1636123880000|2021-11-05 14:51:20|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.3|2564.3|6
1636123890000|2021-11-05 14:51:30|2570.3|2564.3|2569.3|2563.3|2570.5|2564.5|2569.3|2563.3|7
1636123900000|2021-11-05 14:51:40|2569|2563|2567.8|2561.8|2569.3|2563.3|2567.8|2561.8|7
1636123910000|2021-11-05 14:51:50|2567|2561|2570|2564|2570|2564|2567|2561|7
1636123920000|2021-11-05 14:52:00|2569.8|2563.8|2570|2564|2571.5|2565.5|2569.8|2563.8|13
1636123930000|2021-11-05 14:52:10|2569.8|2563.8|2569|2563|2569.8|2563.8|2569|2563|4
1636123950000|2021-11-05 14:52:30|2568.8|2562.8|2567.5|2561.5|2569|2563|2567.5|2561.5|5
1636123960000|2021-11-05 14:52:40|2567.3|2561.3|2566|2560|2567.3|2561.3|2566|2560|6
1636123970000|2021-11-05 14:52:50|2566.3|2560.3|2569|2563|2569|2563|2565|2559|9
1636123980000|2021-11-05 14:53:00|2568.8|2562.8|2568.5|2562.5|2569|2563|2568.3|2562.3|7
1636123990000|2021-11-05 14:53:10|2568.8|2562.8|2568.5|2562.5|2569|2563|2568.5|2562.5|6
1636124000000|2021-11-05 14:53:20|2568.8|2562.8|2569|2563|2569.5|2563.5|2568.8|2562.8|5
1636124010000|2021-11-05 14:53:30|2568.8|2562.8|2570|2564|2570.3|2564.3|2568.8|2562.8|8
1636124020000|2021-11-05 14:53:40|2570.3|2564.3|2571.8|2565.8|2571.8|2565.8|2570|2564|7
1636124030000|2021-11-05 14:53:50|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571|2565|6
1636124040000|2021-11-05 14:54:00|2571.5|2565.5|2572|2566|2572|2566|2571.5|2565.5|5
1636124050000|2021-11-05 14:54:10|2571.3|2565.3|2571|2565|2571.8|2565.8|2571|2565|7
1636124060000|2021-11-05 14:54:20|2571.3|2565.3|2571.3|2565.3|2571.8|2565.8|2571.3|2565.3|3
1636124070000|2021-11-05 14:54:30|2570.8|2564.8|2569.8|2563.8|2570.8|2564.8|2569.5|2563.5|5
1636124080000|2021-11-05 14:54:40|2569|2563|2567.8|2561.8|2569|2563|2567.3|2561.3|5
1636124090000|2021-11-05 14:54:50|2567.3|2561.3|2568.5|2562.5|2568.8|2562.8|2567.3|2561.3|9
1636124100000|2021-11-05 14:55:00|2568.3|2562.3|2568.5|2562.5|2569.3|2563.3|2568.3|2562.3|6
1636124110000|2021-11-05 14:55:10|2568.3|2562.3|2568|2562|2568.8|2562.8|2567.8|2561.8|8
1636124130000|2021-11-05 14:55:30|2568.3|2562.3|2569.5|2563.5|2570|2564|2568.3|2562.3|10
1636124140000|2021-11-05 14:55:40|2569|2563|2569|2563|2569.3|2563.3|2568.5|2562.5|6
1636124150000|2021-11-05 14:55:50|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|4
1636124160000|2021-11-05 14:56:00|2569.3|2563.3|2570.5|2564.5|2570.8|2564.8|2569.3|2563.3|10
1636124170000|2021-11-05 14:56:10|2570.8|2564.8|2570|2564|2570.8|2564.8|2570|2564|3
1636124180000|2021-11-05 14:56:20|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2569.3|2563.3|7
1636124190000|2021-11-05 14:56:30|2571|2565|2571.8|2565.8|2571.8|2565.8|2571|2565|4
1636124200000|2021-11-05 14:56:40|2572|2566|2572.5|2566.5|2572.5|2566.5|2572|2566|3
1636124210000|2021-11-05 14:56:50|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572|2566|3
1636124220000|2021-11-05 14:57:00|2572|2566|2571.3|2565.3|2572|2566|2571.3|2565.3|5
1636124230000|2021-11-05 14:57:10|2571|2565|2570|2564|2571.3|2565.3|2570|2564|5
1636124240000|2021-11-05 14:57:20|2570.3|2564.3|2571.3|2565.3|2571.8|2565.8|2570.3|2564.3|6
1636124250000|2021-11-05 14:57:30|2571.5|2565.5|2572|2566|2572.3|2566.3|2571.5|2565.5|3
1636124260000|2021-11-05 14:57:40|2571.8|2565.8|2572.3|2566.3|2572.3|2566.3|2571.3|2565.3|5
1636124270000|2021-11-05 14:57:50|2572.5|2566.5|2572.5|2566.5|2572.8|2566.8|2571.8|2565.8|6
1636124280000|2021-11-05 14:58:00|2572.8|2566.8|2571|2565|2573|2567|2571|2565|7
1636124290000|2021-11-05 14:58:10|2571.3|2565.3|2570.8|2564.8|2571.5|2565.5|2570.8|2564.8|13
1636124300000|2021-11-05 14:58:20|2570|2564|2571|2565|2571.3|2565.3|2570|2564|12
1636124310000|2021-11-05 14:58:30|2570.8|2564.8|2571.8|2565.8|2572.5|2566.5|2570.5|2564.5|14
1636124320000|2021-11-05 14:58:40|2571.3|2565.3|2572.3|2566.3|2572.3|2566.3|2571.3|2565.3|11
1636124330000|2021-11-05 14:58:50|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1636124340000|2021-11-05 14:59:00|2572.3|2566.3|2572|2566|2572.5|2566.5|2572|2566|5
1636124350000|2021-11-05 14:59:10|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1636124360000|2021-11-05 14:59:20|2571.5|2565.5|2572|2566|2572.3|2566.3|2570.5|2564.5|7
1636124370000|2021-11-05 14:59:30|2571.8|2565.8|2572.8|2566.8|2573|2567|2571.8|2565.8|8
1636124380000|2021-11-05 14:59:40|2572.5|2566.5|2575.3|2569.3|2575.5|2569.5|2572.5|2566.5|6
1636124390000|2021-11-05 14:59:50|2575.5|2569.5|2577|2571|2577|2571|2575.5|2569.5|5
1636124400000|2021-11-05 15:00:00|2577.5|2571.5|2576|2570|2577.5|2571.5|2576|2570|8
1636124410000|2021-11-05 15:00:10|2575.5|2569.5|2576.8|2570.8|2577|2571|2575.5|2569.5|11
1636124420000|2021-11-05 15:00:20|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1636124430000|2021-11-05 15:00:30|2576.8|2570.8|2578.3|2572.3|2578.3|2572.3|2576.8|2570.8|3
1636124440000|2021-11-05 15:00:40|2578.5|2572.5|2579|2573|2579.3|2573.3|2578.5|2572.5|5
1636124450000|2021-11-05 15:00:50|2579.3|2573.3|2580|2574|2580.3|2574.3|2579.3|2573.3|12
1636124460000|2021-11-05 15:01:00|2580.3|2574.3|2580.8|2574.8|2581.3|2575.3|2580.3|2574.3|9
1636124470000|2021-11-05 15:01:10|2581|2575|2580.8|2574.8|2581|2575|2579.8|2573.8|6
1636124480000|2021-11-05 15:01:20|2581|2575|2581|2575|2581.3|2575.3|2581|2575|5
1636124490000|2021-11-05 15:01:30|2580.8|2574.8|2579.3|2573.3|2580.8|2574.8|2579.3|2573.3|6
1636124500000|2021-11-05 15:01:40|2579|2573|2579.8|2573.8|2579.8|2573.8|2579|2573|3
1636124510000|2021-11-05 15:01:50|2579.3|2573.3|2580|2574|2580.5|2574.5|2579.3|2573.3|7
1636124520000|2021-11-05 15:02:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1636124530000|2021-11-05 15:02:10|2581|2575|2580|2574|2581|2575|2579.8|2573.8|6
1636124540000|2021-11-05 15:02:20|2579.8|2573.8|2579|2573|2579.8|2573.8|2578.8|2572.8|4
1636124550000|2021-11-05 15:02:30|2578.8|2572.8|2578.8|2572.8|2579|2573|2578.8|2572.8|3
1636124560000|2021-11-05 15:02:40|2579|2573|2579.3|2573.3|2579.5|2573.5|2579|2573|3
1636124570000|2021-11-05 15:02:50|2579|2573|2579.8|2573.8|2579.8|2573.8|2579|2573|4
1636124580000|2021-11-05 15:03:00|2580|2574|2581|2575|2581|2575|2580|2574|5
1636124590000|2021-11-05 15:03:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|3
1636124600000|2021-11-05 15:03:20|2581|2575|2581.8|2575.8|2581.8|2575.8|2581|2575|6
1636124610000|2021-11-05 15:03:30|2581.5|2575.5|2581.5|2575.5|2582|2576|2581.3|2575.3|6
1636124620000|2021-11-05 15:03:40|2581.8|2575.8|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|3
1636124630000|2021-11-05 15:03:50|2581.8|2575.8|2581.8|2575.8|2582|2576|2581.5|2575.5|11
1636124640000|2021-11-05 15:04:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|8
1636124650000|2021-11-05 15:04:10|2581|2575|2580|2574|2581|2575|2580|2574|4
1636124670000|2021-11-05 15:04:30|2580.5|2574.5|2580.8|2574.8|2581.5|2575.5|2580.5|2574.5|6
1636124680000|2021-11-05 15:04:40|2581.3|2575.3|2582.3|2576.3|2582.8|2576.8|2581.3|2575.3|4
1636124690000|2021-11-05 15:04:50|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1636124700000|2021-11-05 15:05:00|2582|2576|2580|2574|2582|2576|2580|2574|6
1636124710000|2021-11-05 15:05:10|2579.8|2573.8|2580|2574|2580.5|2574.5|2579.8|2573.8|3
1636124720000|2021-11-05 15:05:20|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1636124730000|2021-11-05 15:05:30|2580.3|2574.3|2579.8|2573.8|2580.3|2574.3|2579.8|2573.8|4
1636124740000|2021-11-05 15:05:40|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1636124750000|2021-11-05 15:05:50|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579|2573|5
1636124760000|2021-11-05 15:06:00|2580|2574|2580|2574|2580|2574|2580|2574|1
1636124770000|2021-11-05 15:06:10|2580.3|2574.3|2581.3|2575.3|2581.3|2575.3|2580.3|2574.3|4
1636124790000|2021-11-05 15:06:30|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|2
1636124800000|2021-11-05 15:06:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1636124810000|2021-11-05 15:06:50|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1636124820000|2021-11-05 15:07:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1636124830000|2021-11-05 15:07:10|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|2
1636124850000|2021-11-05 15:07:30|2581.8|2575.8|2581.8|2575.8|2582|2576|2581.5|2575.5|8
1636124880000|2021-11-05 15:08:00|2581.5|2575.5|2580.8|2574.8|2581.8|2575.8|2580.8|2574.8|5
1636124890000|2021-11-05 15:08:10|2581|2575|2577.5|2571.5|2581|2575|2577.5|2571.5|8
1636124900000|2021-11-05 15:08:20|2577.3|2571.3|2578.8|2572.8|2578.8|2572.8|2577.3|2571.3|5
1636124920000|2021-11-05 15:08:40|2579|2573|2578.8|2572.8|2579.5|2573.5|2578.8|2572.8|5
1636124940000|2021-11-05 15:09:00|2578.5|2572.5|2576.8|2570.8|2578.5|2572.5|2576.8|2570.8|7
1636124950000|2021-11-05 15:09:10|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1636124960000|2021-11-05 15:09:20|2576|2570|2576.3|2570.3|2576.3|2570.3|2576|2570|2
1636124970000|2021-11-05 15:09:30|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|3
1636124990000|2021-11-05 15:09:50|2576.3|2570.3|2576.5|2570.5|2576.8|2570.8|2576.3|2570.3|3
1636125010000|2021-11-05 15:10:10|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1636125020000|2021-11-05 15:10:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1636125030000|2021-11-05 15:10:30|2577|2571|2578.8|2572.8|2578.8|2572.8|2576.8|2570.8|9
1636125040000|2021-11-05 15:10:40|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|4
1636125050000|2021-11-05 15:10:50|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|2
1636125060000|2021-11-05 15:11:00|2577.8|2571.8|2577|2571|2578|2572|2577|2571|6
1636125070000|2021-11-05 15:11:10|2576.8|2570.8|2577.3|2571.3|2577.3|2571.3|2576.8|2570.8|3
1636125080000|2021-11-05 15:11:20|2576|2570|2576|2570|2576|2570|2576|2570|1
1636125090000|2021-11-05 15:11:30|2575.5|2569.5|2574|2568|2575.5|2569.5|2574|2568|3
1636125100000|2021-11-05 15:11:40|2574.3|2568.3|2575.8|2569.8|2575.8|2569.8|2574.3|2568.3|6
1636125110000|2021-11-05 15:11:50|2575.5|2569.5|2576.8|2570.8|2576.8|2570.8|2575.5|2569.5|2
1636125120000|2021-11-05 15:12:00|2577|2571|2577.5|2571.5|2577.8|2571.8|2577|2571|3
1636125140000|2021-11-05 15:12:20|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|4
1636125150000|2021-11-05 15:12:30|2577.5|2571.5|2577|2571|2578|2572|2577|2571|7
1636125160000|2021-11-05 15:12:40|2576.8|2570.8|2576.3|2570.3|2576.8|2570.8|2576.3|2570.3|2
1636125170000|2021-11-05 15:12:50|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1636125180000|2021-11-05 15:13:00|2576.3|2570.3|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|3
1636125200000|2021-11-05 15:13:20|2577.5|2571.5|2578.8|2572.8|2578.8|2572.8|2577.5|2571.5|2
1636125210000|2021-11-05 15:13:30|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1636125220000|2021-11-05 15:13:40|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1636125240000|2021-11-05 15:14:00|2578.5|2572.5|2577|2571|2578.5|2572.5|2577|2571|3
1636125250000|2021-11-05 15:14:10|2576.8|2570.8|2575.3|2569.3|2576.8|2570.8|2575.3|2569.3|6
1636125260000|2021-11-05 15:14:20|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|2
1636125270000|2021-11-05 15:14:30|2574.5|2568.5|2575.3|2569.3|2575.3|2569.3|2574.5|2568.5|3
1636125280000|2021-11-05 15:14:40|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1636125290000|2021-11-05 15:14:50|2575.8|2569.8|2576|2570|2576|2570|2575.5|2569.5|4
1636125300000|2021-11-05 15:15:00|2576.5|2570.5|2576|2570|2576.5|2570.5|2576|2570|2
1636125310000|2021-11-05 15:15:10|2575.8|2569.8|2574.8|2568.8|2575.8|2569.8|2574.5|2568.5|7
1636125320000|2021-11-05 15:15:20|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1636125330000|2021-11-05 15:15:30|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|4
1636125360000|2021-11-05 15:16:00|2574.8|2568.8|2575|2569|2575|2569|2574.8|2568.8|4
1636125370000|2021-11-05 15:16:10|2575.3|2569.3|2575.5|2569.5|2575.5|2569.5|2575.3|2569.3|2
1636125380000|2021-11-05 15:16:20|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|2
1636125390000|2021-11-05 15:16:30|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1636125400000|2021-11-05 15:16:40|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|2
1636125410000|2021-11-05 15:16:50|2575.5|2569.5|2576.3|2570.3|2576.3|2570.3|2575.5|2569.5|2
1636125440000|2021-11-05 15:17:20|2576.5|2570.5|2578.3|2572.3|2578.3|2572.3|2576.5|2570.5|3
1636125450000|2021-11-05 15:17:30|2578.5|2572.5|2579.3|2573.3|2580.5|2574.5|2578.5|2572.5|6
1636125460000|2021-11-05 15:17:40|2580|2574|2580|2574|2580|2574|2580|2574|1
1636125470000|2021-11-05 15:17:50|2579.8|2573.8|2582.3|2576.3|2582.3|2576.3|2579.8|2573.8|8
1636125490000|2021-11-05 15:18:10|2584|2578|2583.8|2577.8|2584.8|2578.8|2582.8|2576.8|6
1636125500000|2021-11-05 15:18:20|2583.3|2577.3|2581.5|2575.5|2583.3|2577.3|2581.5|2575.5|5
1636125510000|2021-11-05 15:18:30|2581.3|2575.3|2581|2575|2581.3|2575.3|2580.5|2574.5|6
1636125520000|2021-11-05 15:18:40|2581.8|2575.8|2582.5|2576.5|2582.5|2576.5|2581.8|2575.8|7
1636125540000|2021-11-05 15:19:00|2582.3|2576.3|2580.8|2574.8|2582.3|2576.3|2580.8|2574.8|4
1636125550000|2021-11-05 15:19:10|2580.5|2574.5|2578.5|2572.5|2580.5|2574.5|2578.5|2572.5|5
1636125560000|2021-11-05 15:19:20|2578.8|2572.8|2579.3|2573.3|2579.5|2573.5|2578.8|2572.8|5
1636125570000|2021-11-05 15:19:30|2579|2573|2579|2573|2579.3|2573.3|2579|2573|3
1636125580000|2021-11-05 15:19:40|2578.5|2572.5|2578.5|2572.5|2579|2573|2578.5|2572.5|4
1636125590000|2021-11-05 15:19:50|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2578.3|2572.3|2
1636125600000|2021-11-05 15:20:00|2579|2573|2579.8|2573.8|2579.8|2573.8|2578.3|2572.3|8
1636125610000|2021-11-05 15:20:10|2580|2574|2581.3|2575.3|2581.3|2575.3|2579.8|2573.8|5
1636125620000|2021-11-05 15:20:20|2581.8|2575.8|2582.5|2576.5|2582.5|2576.5|2581.8|2575.8|3
1636125630000|2021-11-05 15:20:30|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1636125640000|2021-11-05 15:20:40|2581.5|2575.5|2582|2576|2582.3|2576.3|2581.5|2575.5|4
1636125650000|2021-11-05 15:20:50|2581.8|2575.8|2581|2575|2581.8|2575.8|2580.5|2574.5|5
1636125660000|2021-11-05 15:21:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|5
1636125670000|2021-11-05 15:21:10|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1636125680000|2021-11-05 15:21:20|2580|2574|2579.3|2573.3|2580|2574|2579.3|2573.3|3
1636125690000|2021-11-05 15:21:30|2579|2573|2579.3|2573.3|2579.3|2573.3|2578.3|2572.3|9
1636125700000|2021-11-05 15:21:40|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1636125710000|2021-11-05 15:21:50|2579|2573|2579|2573|2579.5|2573.5|2579|2573|4
1636125720000|2021-11-05 15:22:00|2578.8|2572.8|2579|2573|2579|2573|2578.3|2572.3|4
1636125730000|2021-11-05 15:22:10|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.3|2572.3|5
1636125740000|2021-11-05 15:22:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1636125750000|2021-11-05 15:22:30|2578.3|2572.3|2578.5|2572.5|2578.8|2572.8|2578.3|2572.3|3
1636125780000|2021-11-05 15:23:00|2579|2573|2580.5|2574.5|2580.5|2574.5|2578.8|2572.8|8
1636125790000|2021-11-05 15:23:10|2580.3|2574.3|2579.3|2573.3|2580.3|2574.3|2579.3|2573.3|2
1636125800000|2021-11-05 15:23:20|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1636125810000|2021-11-05 15:23:30|2579|2573|2579|2573|2579|2573|2579|2573|1
1636125820000|2021-11-05 15:23:40|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1636125830000|2021-11-05 15:23:50|2579.3|2573.3|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|4
1636125840000|2021-11-05 15:24:00|2579.8|2573.8|2580|2574|2580|2574|2579.5|2573.5|4
1636125850000|2021-11-05 15:24:10|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1636125860000|2021-11-05 15:24:20|2580.3|2574.3|2579.5|2573.5|2580.3|2574.3|2579.5|2573.5|2
1636125870000|2021-11-05 15:24:30|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1636125880000|2021-11-05 15:24:40|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1636125890000|2021-11-05 15:24:50|2579|2573|2579|2573|2579|2573|2579|2573|1
1636125900000|2021-11-05 15:25:00|2579.3|2573.3|2579|2573|2579.3|2573.3|2578.8|2572.8|4
1636125910000|2021-11-05 15:25:10|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579|2573|5
1636125920000|2021-11-05 15:25:20|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1636125930000|2021-11-05 15:25:30|2579|2573|2578.5|2572.5|2579|2573|2578.5|2572.5|3
1636125940000|2021-11-05 15:25:40|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|4
1636125950000|2021-11-05 15:25:50|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1636125970000|2021-11-05 15:26:10|2578.3|2572.3|2577.8|2571.8|2578.3|2572.3|2577.8|2571.8|3
1636125980000|2021-11-05 15:26:20|2577.5|2571.5|2578|2572|2578|2572|2577.5|2571.5|2
1636125990000|2021-11-05 15:26:30|2578.3|2572.3|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|3
1636126000000|2021-11-05 15:26:40|2578|2572|2578|2572|2578|2572|2578|2572|1
1636126010000|2021-11-05 15:26:50|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1636126020000|2021-11-05 15:27:00|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|2
1636126030000|2021-11-05 15:27:10|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1636126050000|2021-11-05 15:27:30|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1636126060000|2021-11-05 15:27:40|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1636126070000|2021-11-05 15:27:50|2578.3|2572.3|2578|2572|2578.3|2572.3|2578|2572|2
1636126080000|2021-11-05 15:28:00|2577.8|2571.8|2577|2571|2577.8|2571.8|2577|2571|3
1636126090000|2021-11-05 15:28:10|2576.8|2570.8|2577.3|2571.3|2577.3|2571.3|2576.8|2570.8|2
1636126100000|2021-11-05 15:28:20|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|2
1636126110000|2021-11-05 15:28:30|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|2
1636126130000|2021-11-05 15:28:50|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1636126160000|2021-11-05 15:29:20|2577|2571|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|3
1636126170000|2021-11-05 15:29:30|2576.5|2570.5|2576.8|2570.8|2577|2571|2576.5|2570.5|3
1636126180000|2021-11-05 15:29:40|2577|2571|2577|2571|2577|2571|2577|2571|1
1636126190000|2021-11-05 15:29:50|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1636126200000|2021-11-05 15:30:00|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1636126210000|2021-11-05 15:30:10|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1636126220000|2021-11-05 15:30:20|2578.8|2572.8|2578.5|2572.5|2579|2573|2578.5|2572.5|3
1636126250000|2021-11-05 15:30:50|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1636126260000|2021-11-05 15:31:00|2578|2572|2577.3|2571.3|2578|2572|2577.3|2571.3|4
1636126270000|2021-11-05 15:31:10|2577|2571|2577|2571|2577|2571|2577|2571|1
1636126300000|2021-11-05 15:31:40|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577|2571|3
1636126310000|2021-11-05 15:31:50|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|2
1636126330000|2021-11-05 15:32:10|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1636126340000|2021-11-05 15:32:20|2575.8|2569.8|2574.8|2568.8|2575.8|2569.8|2574.8|2568.8|3
1636126350000|2021-11-05 15:32:30|2574.5|2568.5|2573.8|2567.8|2574.5|2568.5|2573.8|2567.8|4
1636126360000|2021-11-05 15:32:40|2574|2568|2574.5|2568.5|2574.8|2568.8|2574|2568|4
1636126370000|2021-11-05 15:32:50|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1636126380000|2021-11-05 15:33:00|2574.5|2568.5|2573.3|2567.3|2574.5|2568.5|2572|2566|4
1636126390000|2021-11-05 15:33:10|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1636126440000|2021-11-05 15:34:00|2574|2568|2574|2568|2574|2568|2574|2568|1
1636126450000|2021-11-05 15:34:10|2574.8|2568.8|2573|2567|2575|2569|2573|2567|4
1636126470000|2021-11-05 15:34:30|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1636126480000|2021-11-05 15:34:40|2573|2567|2573|2567|2573|2567|2573|2567|1
1636126500000|2021-11-05 15:35:00|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|2
1636126510000|2021-11-05 15:35:10|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1636126520000|2021-11-05 15:35:20|2573.8|2567.8|2573.5|2567.5|2574|2568|2573.5|2567.5|3
1636126530000|2021-11-05 15:35:30|2573.8|2567.8|2574.8|2568.8|2575|2569|2573.8|2567.8|5
1636126550000|2021-11-05 15:35:50|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1636126560000|2021-11-05 15:36:00|2575.5|2569.5|2576.3|2570.3|2576.3|2570.3|2575.5|2569.5|3
1636126570000|2021-11-05 15:36:10|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1636126580000|2021-11-05 15:36:20|2576|2570|2576|2570|2576|2570|2576|2570|1
1636126590000|2021-11-05 15:36:30|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1636126600000|2021-11-05 15:36:40|2576|2570|2577|2571|2577|2571|2575.8|2569.8|7
1636126610000|2021-11-05 15:36:50|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1636126630000|2021-11-05 15:37:10|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1636126650000|2021-11-05 15:37:30|2576|2570|2576.3|2570.3|2576.5|2570.5|2576|2570|3
1636126690000|2021-11-05 15:38:10|2576|2570|2574.8|2568.8|2576|2570|2574.8|2568.8|2
1636126700000|2021-11-05 15:38:20|2575|2569|2575.3|2569.3|2575.3|2569.3|2574.5|2568.5|3
1636126710000|2021-11-05 15:38:30|2575.5|2569.5|2577|2571|2577|2571|2575.5|2569.5|4
1636126720000|2021-11-05 15:38:40|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|3
1636126730000|2021-11-05 15:38:50|2577|2571|2577.8|2571.8|2577.8|2571.8|2577|2571|4
1636126740000|2021-11-05 15:39:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1636126750000|2021-11-05 15:39:10|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|3
1636126760000|2021-11-05 15:39:20|2576.5|2570.5|2577.3|2571.3|2577.8|2571.8|2576.5|2570.5|5
1636126770000|2021-11-05 15:39:30|2577.8|2571.8|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|2
1636126780000|2021-11-05 15:39:40|2577.3|2571.3|2576.5|2570.5|2577.3|2571.3|2576.3|2570.3|4
1636126790000|2021-11-05 15:39:50|2576|2570|2576|2570|2576|2570|2575.8|2569.8|3
1636126800000|2021-11-05 15:40:00|2575.8|2569.8|2574.8|2568.8|2575.8|2569.8|2574.8|2568.8|4
1636126810000|2021-11-05 15:40:10|2575|2569|2575|2569|2575|2569|2575|2569|1
1636126820000|2021-11-05 15:40:20|2574.8|2568.8|2574.3|2568.3|2574.8|2568.8|2574.3|2568.3|3
1636126830000|2021-11-05 15:40:30|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1636126840000|2021-11-05 15:40:40|2575.5|2569.5|2575.3|2569.3|2575.8|2569.8|2575.3|2569.3|4
1636126860000|2021-11-05 15:41:00|2575.8|2569.8|2575.5|2569.5|2576.3|2570.3|2575.5|2569.5|7
1636126870000|2021-11-05 15:41:10|2575.8|2569.8|2575.3|2569.3|2575.8|2569.8|2575.3|2569.3|3
1636126880000|2021-11-05 15:41:20|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.3|2568.3|4
1636126890000|2021-11-05 15:41:30|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1636126900000|2021-11-05 15:41:40|2574.8|2568.8|2575|2569|2575.3|2569.3|2574.8|2568.8|4
1636126910000|2021-11-05 15:41:50|2574.5|2568.5|2575|2569|2575|2569|2574.5|2568.5|2
1636126920000|2021-11-05 15:42:00|2574.8|2568.8|2575|2569|2575.3|2569.3|2574.8|2568.8|6
1636126930000|2021-11-05 15:42:10|2574.8|2568.8|2574.3|2568.3|2574.8|2568.8|2574.3|2568.3|3
1636126940000|2021-11-05 15:42:20|2574.5|2568.5|2572.8|2566.8|2574.5|2568.5|2572.8|2566.8|5
1636126950000|2021-11-05 15:42:30|2573|2567|2574.3|2568.3|2574.3|2568.3|2573|2567|5
1636126960000|2021-11-05 15:42:40|2573.8|2567.8|2572.5|2566.5|2574.3|2568.3|2572.3|2566.3|5
1636126970000|2021-11-05 15:42:50|2571.8|2565.8|2572.5|2566.5|2572.5|2566.5|2571.8|2565.8|2
1636126980000|2021-11-05 15:43:00|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1636126990000|2021-11-05 15:43:10|2573|2567|2573.3|2567.3|2573.3|2567.3|2572.5|2566.5|3
1636127000000|2021-11-05 15:43:20|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1636127010000|2021-11-05 15:43:30|2572.5|2566.5|2571.8|2565.8|2572.5|2566.5|2571.8|2565.8|5
1636127030000|2021-11-05 15:43:50|2571.3|2565.3|2572|2566|2572|2566|2571.3|2565.3|2
1636127040000|2021-11-05 15:44:00|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1636127050000|2021-11-05 15:44:10|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2570.3|2564.3|7
1636127070000|2021-11-05 15:44:30|2570.3|2564.3|2570.3|2564.3|2570.8|2564.8|2570.3|2564.3|4
1636127080000|2021-11-05 15:44:40|2570|2564|2570.3|2564.3|2570.5|2564.5|2570|2564|3
1636127090000|2021-11-05 15:44:50|2570|2564|2570.3|2564.3|2570.3|2564.3|2570|2564|2
1636127100000|2021-11-05 15:45:00|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570|2564|3
1636127110000|2021-11-05 15:45:10|2570.3|2564.3|2569.5|2563.5|2570.3|2564.3|2569.5|2563.5|2
1636127120000|2021-11-05 15:45:20|2569|2563|2565.8|2559.8|2569.3|2563.3|2565.8|2559.8|6
1636127130000|2021-11-05 15:45:30|2565.3|2559.3|2564.5|2558.5|2565.5|2559.5|2564.5|2558.5|8
1636127140000|2021-11-05 15:45:40|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1636127150000|2021-11-05 15:45:50|2563.8|2557.8|2564.3|2558.3|2564.3|2558.3|2563.8|2557.8|4
1636127160000|2021-11-05 15:46:00|2564|2558|2564|2558|2564|2558|2563.8|2557.8|5
1636127170000|2021-11-05 15:46:10|2564.3|2558.3|2565|2559|2565|2559|2564|2558|3
1636127180000|2021-11-05 15:46:20|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636127190000|2021-11-05 15:46:30|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1636127200000|2021-11-05 15:46:40|2565.8|2559.8|2566.3|2560.3|2566.3|2560.3|2565.8|2559.8|4
1636127210000|2021-11-05 15:46:50|2566|2560|2566|2560|2566.3|2560.3|2566|2560|3
1636127220000|2021-11-05 15:47:00|2565.5|2559.5|2566.3|2560.3|2566.3|2560.3|2565.5|2559.5|2
1636127230000|2021-11-05 15:47:10|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|2
1636127240000|2021-11-05 15:47:20|2565.8|2559.8|2567|2561|2567|2561|2565.8|2559.8|2
1636127250000|2021-11-05 15:47:30|2566.8|2560.8|2566.5|2560.5|2567|2561|2566.5|2560.5|3
1636127260000|2021-11-05 15:47:40|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|4
1636127270000|2021-11-05 15:47:50|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1636127280000|2021-11-05 15:48:00|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1636127310000|2021-11-05 15:48:30|2567.5|2561.5|2567.3|2561.3|2568.5|2562.5|2567.3|2561.3|3
1636127320000|2021-11-05 15:48:40|2567.8|2561.8|2568|2562|2568|2562|2567.8|2561.8|2
1636127330000|2021-11-05 15:48:50|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|1
1636127350000|2021-11-05 15:49:10|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1636127360000|2021-11-05 15:49:20|2568|2562|2568|2562|2568|2562|2568|2562|1
1636127370000|2021-11-05 15:49:30|2567.8|2561.8|2567.8|2561.8|2568|2562|2567.8|2561.8|3
1636127390000|2021-11-05 15:49:50|2568|2562|2568.5|2562.5|2568.5|2562.5|2568|2562|2
1636127400000|2021-11-05 15:50:00|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|1
1636127410000|2021-11-05 15:50:10|2568.5|2562.5|2569|2563|2569|2563|2568.5|2562.5|2
1636127420000|2021-11-05 15:50:20|2569.5|2563.5|2567.8|2561.8|2569.8|2563.8|2567.8|2561.8|8
1636127430000|2021-11-05 15:50:30|2568|2562|2567.5|2561.5|2568|2562|2567.5|2561.5|3
1636127450000|2021-11-05 15:50:50|2566.8|2560.8|2566|2560|2566.8|2560.8|2566|2560|5
1636127460000|2021-11-05 15:51:00|2566.5|2560.5|2566.8|2560.8|2567.3|2561.3|2566.5|2560.5|4
1636127470000|2021-11-05 15:51:10|2566.5|2560.5|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|3
1636127520000|2021-11-05 15:52:00|2566|2560|2567|2561|2567.3|2561.3|2566|2560|10
1636127530000|2021-11-05 15:52:10|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|2
1636127550000|2021-11-05 15:52:30|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1636127560000|2021-11-05 15:52:40|2566.8|2560.8|2566.3|2560.3|2566.8|2560.8|2566.3|2560.3|5
1636127580000|2021-11-05 15:53:00|2566|2560|2566|2560|2566|2560|2566|2560|1
1636127600000|2021-11-05 15:53:20|2566.3|2560.3|2567.3|2561.3|2567.3|2561.3|2566.3|2560.3|3
1636127610000|2021-11-05 15:53:30|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1636127620000|2021-11-05 15:53:40|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636127630000|2021-11-05 15:53:50|2566|2560|2567.3|2561.3|2567.3|2561.3|2566|2560|6
1636127640000|2021-11-05 15:54:00|2566.8|2560.8|2566.3|2560.3|2566.8|2560.8|2566.3|2560.3|3
1636127650000|2021-11-05 15:54:10|2566.5|2560.5|2567|2561|2567|2561|2566.5|2560.5|5
1636127660000|2021-11-05 15:54:20|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1636127670000|2021-11-05 15:54:30|2567|2561|2566.8|2560.8|2567|2561|2566.8|2560.8|2
1636127680000|2021-11-05 15:54:40|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|2
1636127690000|2021-11-05 15:54:50|2566|2560|2566|2560|2566|2560|2566|2560|1
1636127700000|2021-11-05 15:55:00|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636127710000|2021-11-05 15:55:10|2566.5|2560.5|2567.3|2561.3|2567.3|2561.3|2566.5|2560.5|4
1636127720000|2021-11-05 15:55:20|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1636127730000|2021-11-05 15:55:30|2568.5|2562.5|2568|2562|2568.5|2562.5|2567.8|2561.8|6
1636127740000|2021-11-05 15:55:40|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1636127750000|2021-11-05 15:55:50|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1636127760000|2021-11-05 15:56:00|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1636127790000|2021-11-05 15:56:30|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|1
1636127800000|2021-11-05 15:56:40|2568|2562|2568.3|2562.3|2568.3|2562.3|2568|2562|2
1636127810000|2021-11-05 15:56:50|2568.5|2562.5|2569.3|2563.3|2569.3|2563.3|2568.5|2562.5|4
1636127820000|2021-11-05 15:57:00|2569|2563|2570|2564|2570.3|2564.3|2569|2563|8
1636127830000|2021-11-05 15:57:10|2570.3|2564.3|2570|2564|2571.3|2565.3|2570|2564|9
1636127840000|2021-11-05 15:57:20|2570.3|2564.3|2570|2564|2570.3|2564.3|2570|2564|2
1636127850000|2021-11-05 15:57:30|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2569.5|2563.5|2
1636127860000|2021-11-05 15:57:40|2569.3|2563.3|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|3
1636127880000|2021-11-05 15:58:00|2570|2564|2570|2564|2570|2564|2570|2564|1
1636127900000|2021-11-05 15:58:20|2570.3|2564.3|2572.8|2566.8|2572.8|2566.8|2570.3|2564.3|7
1636127910000|2021-11-05 15:58:30|2573|2567|2573.3|2567.3|2574.3|2568.3|2573|2567|5
1636127920000|2021-11-05 15:58:40|2573.5|2567.5|2575|2569|2575|2569|2573.5|2567.5|5
1636127930000|2021-11-05 15:58:50|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1636127940000|2021-11-05 15:59:00|2573.8|2567.8|2573.3|2567.3|2573.8|2567.8|2573.3|2567.3|3
1636127950000|2021-11-05 15:59:10|2573|2567|2572.3|2566.3|2573|2567|2572.3|2566.3|3
1636127960000|2021-11-05 15:59:20|2572|2566|2571.5|2565.5|2572|2566|2571|2565|5
1636127980000|2021-11-05 15:59:40|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1636127990000|2021-11-05 15:59:50|2571|2565|2572.3|2566.3|2572.3|2566.3|2570.5|2564.5|5
1636128010000|2021-11-05 16:00:10|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1636128030000|2021-11-05 16:00:30|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|2
1636128050000|2021-11-05 16:00:50|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1636128070000|2021-11-05 16:01:10|2572|2566|2572|2566|2572|2566|2572|2566|1
1636128080000|2021-11-05 16:01:20|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1636128090000|2021-11-05 16:01:30|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1636128100000|2021-11-05 16:01:40|2571.5|2565.5|2572|2566|2572.3|2566.3|2571.5|2565.5|3
1636128110000|2021-11-05 16:01:50|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1636128120000|2021-11-05 16:02:00|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2570.8|2564.8|4
1636128130000|2021-11-05 16:02:10|2571.8|2565.8|2570.8|2564.8|2571.8|2565.8|2570.8|2564.8|4
1636128140000|2021-11-05 16:02:20|2570.5|2564.5|2571.3|2565.3|2571.3|2565.3|2570.3|2564.3|6
1636128150000|2021-11-05 16:02:30|2571|2565|2570.5|2564.5|2571|2565|2570.5|2564.5|3
1636128160000|2021-11-05 16:02:40|2570.3|2564.3|2570.3|2564.3|2570.5|2564.5|2569.5|2563.5|6
1636128170000|2021-11-05 16:02:50|2570|2564|2569.8|2563.8|2570|2564|2569.5|2563.5|4
1636128180000|2021-11-05 16:03:00|2570|2564|2570.8|2564.8|2570.8|2564.8|2570|2564|4
1636128190000|2021-11-05 16:03:10|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1636128200000|2021-11-05 16:03:20|2571|2565|2571|2565|2571|2565|2571|2565|1
1636128220000|2021-11-05 16:03:40|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1636128230000|2021-11-05 16:03:50|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1636128240000|2021-11-05 16:04:00|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1636128260000|2021-11-05 16:04:20|2571|2565|2571|2565|2571|2565|2571|2565|1
1636128270000|2021-11-05 16:04:30|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|2
1636128300000|2021-11-05 16:05:00|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570|2564|5
1636128320000|2021-11-05 16:05:20|2570.5|2564.5|2570|2564|2570.8|2564.8|2570|2564|9
1636128330000|2021-11-05 16:05:30|2569.5|2563.5|2568|2562|2569.5|2563.5|2568|2562|6
1636128340000|2021-11-05 16:05:40|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1636128360000|2021-11-05 16:06:00|2567.5|2561.5|2565|2559|2567.5|2561.5|2565|2559|3
1636128370000|2021-11-05 16:06:10|2564.9|2558.9|2564.5|2558.5|2564.9|2558.9|2564.5|2558.5|2
1636128380000|2021-11-05 16:06:20|2564.3|2558.3|2562.8|2556.8|2564.3|2558.3|2562.8|2556.8|3
1636128400000|2021-11-05 16:06:40|2563|2557|2563.5|2557.5|2563.5|2557.5|2563|2557|2
1636128410000|2021-11-05 16:06:50|2563.8|2557.8|2564|2558|2564|2558|2563.5|2557.5|6
1636128420000|2021-11-05 16:07:00|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636128430000|2021-11-05 16:07:10|2564|2558|2563.5|2557.5|2564|2558|2563.5|2557.5|9
1636128440000|2021-11-05 16:07:20|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1636128470000|2021-11-05 16:07:50|2563.5|2557.5|2562.5|2556.5|2563.5|2557.5|2562.5|2556.5|2
1636128490000|2021-11-05 16:08:10|2562.3|2556.3|2562.5|2556.5|2563.3|2557.3|2562.3|2556.3|3
1636128500000|2021-11-05 16:08:20|2562.8|2556.8|2563.5|2557.5|2563.5|2557.5|2562.8|2556.8|2
1636128510000|2021-11-05 16:08:30|2563.3|2557.3|2563.8|2557.8|2563.8|2557.8|2563.3|2557.3|2
1636128520000|2021-11-05 16:08:40|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636128540000|2021-11-05 16:09:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636128560000|2021-11-05 16:09:20|2564|2558|2565|2559|2565|2559|2564|2558|3
1636128570000|2021-11-05 16:09:30|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1636128580000|2021-11-05 16:09:40|2565|2559|2565|2559|2565|2559|2565|2559|1
1636128610000|2021-11-05 16:10:10|2564.8|2558.8|2564|2558|2564.8|2558.8|2564|2558|2
1636128660000|2021-11-05 16:11:00|2563.8|2557.8|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|2
1636128670000|2021-11-05 16:11:10|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636128680000|2021-11-05 16:11:20|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636128690000|2021-11-05 16:11:30|2563|2557|2563|2557|2563|2557|2563|2557|1
1636128710000|2021-11-05 16:11:50|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636128720000|2021-11-05 16:12:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636128750000|2021-11-05 16:12:30|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|2
1636128770000|2021-11-05 16:12:50|2563.5|2557.5|2563.3|2557.3|2563.5|2557.5|2563.3|2557.3|2
1636128790000|2021-11-05 16:13:10|2563.5|2557.5|2563.3|2557.3|2563.5|2557.5|2563|2557|4
1636128800000|2021-11-05 16:13:20|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636128810000|2021-11-05 16:13:30|2563|2557|2562|2556|2563|2557|2561.8|2555.8|7
1636128820000|2021-11-05 16:13:40|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636128830000|2021-11-05 16:13:50|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636128840000|2021-11-05 16:14:00|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1636128850000|2021-11-05 16:14:10|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636128870000|2021-11-05 16:14:30|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|2
1636128890000|2021-11-05 16:14:50|2562|2556|2561.8|2555.8|2562|2556|2561.5|2555.5|3
1636128900000|2021-11-05 16:15:00|2561.5|2555.5|2561|2555|2561.5|2555.5|2560.5|2554.5|5
1636128910000|2021-11-05 16:15:10|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2560.3|2554.3|3
1636128920000|2021-11-05 16:15:20|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636128930000|2021-11-05 16:15:30|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636128950000|2021-11-05 16:15:50|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636128970000|2021-11-05 16:16:10|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636128990000|2021-11-05 16:16:30|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1636129010000|2021-11-05 16:16:50|2559.8|2553.8|2559|2553|2559.8|2553.8|2559|2553|3
1636129020000|2021-11-05 16:17:00|2559.3|2553.3|2559|2553|2559.3|2553.3|2558.8|2552.8|4
1636129040000|2021-11-05 16:17:20|2558.8|2552.8|2557.5|2551.5|2558.8|2552.8|2557.5|2551.5|11
1636129050000|2021-11-05 16:17:30|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.3|2551.3|13
1636129070000|2021-11-05 16:17:50|2557.8|2551.8|2559.5|2553.5|2559.5|2553.5|2557.8|2551.8|4
1636129080000|2021-11-05 16:18:00|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636129090000|2021-11-05 16:18:10|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636129100000|2021-11-05 16:18:20|2559.8|2553.8|2559.3|2553.3|2559.8|2553.8|2558.5|2552.5|8
1636129110000|2021-11-05 16:18:30|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1636129120000|2021-11-05 16:18:40|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636129130000|2021-11-05 16:18:50|2559.3|2553.3|2559.5|2553.5|2559.5|2553.5|2559.3|2553.3|2
1636129140000|2021-11-05 16:19:00|2559.8|2553.8|2559.3|2553.3|2559.8|2553.8|2559.3|2553.3|2
1636129150000|2021-11-05 16:19:10|2559.5|2553.5|2560|2554|2560.3|2554.3|2559.5|2553.5|4
1636129170000|2021-11-05 16:19:30|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636129180000|2021-11-05 16:19:40|2560|2554|2561|2555|2561|2555|2560|2554|5
1636129190000|2021-11-05 16:19:50|2560.8|2554.8|2561|2555|2561.5|2555.5|2560.8|2554.8|4
1636129200000|2021-11-05 16:20:00|2560.8|2554.8|2560.5|2554.5|2561|2555|2560.5|2554.5|8
1636129240000|2021-11-05 16:20:40|2560|2554|2560|2554|2560|2554|2560|2554|1
1636129280000|2021-11-05 16:21:20|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.3|2553.3|3
1636129290000|2021-11-05 16:21:30|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636129300000|2021-11-05 16:21:40|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636129330000|2021-11-05 16:22:10|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559|2553|5
1636129340000|2021-11-05 16:22:20|2559|2553|2559|2553|2559|2553|2559|2553|1
1636129350000|2021-11-05 16:22:30|2559.3|2553.3|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|3
1636129360000|2021-11-05 16:22:40|2558.8|2552.8|2560.5|2554.5|2560.5|2554.5|2558.8|2552.8|7
1636129390000|2021-11-05 16:23:10|2561.3|2555.3|2560.5|2554.5|2561.3|2555.3|2560.5|2554.5|2
1636129430000|2021-11-05 16:23:50|2560.8|2554.8|2561|2555|2561|2555|2560.8|2554.8|4
1636129440000|2021-11-05 16:24:00|2561.3|2555.3|2561.8|2555.8|2561.8|2555.8|2561.3|2555.3|5
1636129450000|2021-11-05 16:24:10|2562|2556|2561.5|2555.5|2562.5|2556.5|2561.3|2555.3|6
1636129460000|2021-11-05 16:24:20|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1636129470000|2021-11-05 16:24:30|2562.3|2556.3|2562.5|2556.5|2562.8|2556.8|2562.3|2556.3|4
1636129500000|2021-11-05 16:25:00|2562.8|2556.8|2563|2557|2563|2557|2562.8|2556.8|2
1636129520000|2021-11-05 16:25:20|2560.8|2554.8|2560.5|2554.5|2561|2555|2560.3|2554.3|6
1636129540000|2021-11-05 16:25:40|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.5|2553.5|7
1636129550000|2021-11-05 16:25:50|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559|2553|4
1636129570000|2021-11-05 16:26:10|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1636129580000|2021-11-05 16:26:20|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636129590000|2021-11-05 16:26:30|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1636129600000|2021-11-05 16:26:40|2561|2555|2561.3|2555.3|2561.3|2555.3|2561|2555|2
1636129620000|2021-11-05 16:27:00|2561|2555|2561|2555|2561|2555|2561|2555|1
1636129630000|2021-11-05 16:27:10|2560.8|2554.8|2562.3|2556.3|2562.3|2556.3|2560.8|2554.8|3
1636129640000|2021-11-05 16:27:20|2562.5|2556.5|2563|2557|2563|2557|2562.5|2556.5|3
1636129650000|2021-11-05 16:27:30|2563.3|2557.3|2563.3|2557.3|2563.5|2557.5|2563.3|2557.3|3
1636129670000|2021-11-05 16:27:50|2563.8|2557.8|2563|2557|2563.8|2557.8|2563|2557|4
1636129690000|2021-11-05 16:28:10|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636129700000|2021-11-05 16:28:20|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|2
1636129760000|2021-11-05 16:29:20|2564|2558|2562.8|2556.8|2564|2558|2562.8|2556.8|2
1636129790000|2021-11-05 16:29:50|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636129800000|2021-11-05 16:30:00|2563.5|2557.5|2563|2557|2563.5|2557.5|2563|2557|2
1636129810000|2021-11-05 16:30:10|2562.8|2556.8|2563|2557|2563|2557|2562.3|2556.3|6
1636129820000|2021-11-05 16:30:20|2564|2558|2564.5|2558.5|2564.5|2558.5|2563.3|2557.3|6
1636129830000|2021-11-05 16:30:30|2564.8|2558.8|2565.5|2559.5|2565.5|2559.5|2564.8|2558.8|2
1636129840000|2021-11-05 16:30:40|2566|2560|2566.3|2560.3|2567.5|2561.5|2566|2560|4
1636129850000|2021-11-05 16:30:50|2566.5|2560.5|2565.5|2559.5|2566.8|2560.8|2565|2559|5
1636129860000|2021-11-05 16:31:00|2565.3|2559.3|2564.8|2558.8|2565.8|2559.8|2564.8|2558.8|6
1636129870000|2021-11-05 16:31:10|2565|2559|2565|2559|2565.5|2559.5|2564.8|2558.8|5
1636129880000|2021-11-05 16:31:20|2565.3|2559.3|2564|2558|2566|2560|2564|2558|5
1636129890000|2021-11-05 16:31:30|2563.8|2557.8|2563|2557|2563.8|2557.8|2563|2557|6
1636129900000|2021-11-05 16:31:40|2563.3|2557.3|2562.5|2556.5|2563.3|2557.3|2562.3|2556.3|11
1636129910000|2021-11-05 16:31:50|2562.8|2556.8|2560.5|2554.5|2562.8|2556.8|2559.8|2553.8|9
1636129920000|2021-11-05 16:32:00|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|5
1636129930000|2021-11-05 16:32:10|2560|2554|2557.8|2551.8|2560|2554|2557.8|2551.8|7
1636129940000|2021-11-05 16:32:20|2558|2552|2558|2552|2558|2552|2558|2552|1
1636129950000|2021-11-05 16:32:30|2557.8|2551.8|2557.8|2551.8|2558|2552|2557.3|2551.3|7
1636129960000|2021-11-05 16:32:40|2557.3|2551.3|2557.8|2551.8|2558|2552|2557.3|2551.3|11
1636129970000|2021-11-05 16:32:50|2557.3|2551.3|2557.8|2551.8|2557.8|2551.8|2557.3|2551.3|9
1636129980000|2021-11-05 16:33:00|2557.3|2551.3|2557.5|2551.5|2557.8|2551.8|2557.3|2551.3|8
1636129990000|2021-11-05 16:33:10|2557.8|2551.8|2558.5|2552.5|2558.5|2552.5|2557.8|2551.8|7
1636130000000|2021-11-05 16:33:20|2558|2552|2559.5|2553.5|2559.8|2553.8|2558|2552|6
1636130010000|2021-11-05 16:33:30|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|4
1636130020000|2021-11-05 16:33:40|2559|2553|2559|2553|2559|2553|2559|2553|1
1636130030000|2021-11-05 16:33:50|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|5
1636130040000|2021-11-05 16:34:00|2559.5|2553.5|2557.8|2551.8|2559.5|2553.5|2557.8|2551.8|6
1636130050000|2021-11-05 16:34:10|2557.3|2551.3|2557.3|2551.3|2557.8|2551.8|2557|2551|5
1636130060000|2021-11-05 16:34:20|2556.5|2550.5|2556|2550|2557|2551|2555.8|2549.8|8
1636130070000|2021-11-05 16:34:30|2555.8|2549.8|2556|2550|2556|2550|2555.8|2549.8|2
1636130080000|2021-11-05 16:34:40|2556.5|2550.5|2557|2551|2557|2551|2556.5|2550.5|2
1636130090000|2021-11-05 16:34:50|2557.3|2551.3|2557|2551|2557.8|2551.8|2556.5|2550.5|10
1636130100000|2021-11-05 16:35:00|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1636130110000|2021-11-05 16:35:10|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1636130120000|2021-11-05 16:35:20|2557.8|2551.8|2558.3|2552.3|2558.5|2552.5|2557.8|2551.8|5
1636130130000|2021-11-05 16:35:30|2558|2552|2558|2552|2558|2552|2558|2552|1
1636130150000|2021-11-05 16:35:50|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2557.8|2551.8|6
1636130170000|2021-11-05 16:36:10|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636130200000|2021-11-05 16:36:40|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636130230000|2021-11-05 16:37:10|2558|2552|2558|2552|2558|2552|2558|2552|1
1636130240000|2021-11-05 16:37:20|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2556.8|2550.8|6
1636130250000|2021-11-05 16:37:30|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1636130270000|2021-11-05 16:37:50|2558|2552|2557.3|2551.3|2558|2552|2557.3|2551.3|2
1636130290000|2021-11-05 16:38:10|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1636130300000|2021-11-05 16:38:20|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1636130320000|2021-11-05 16:38:40|2556.5|2550.5|2558|2552|2558|2552|2556.5|2550.5|4
1636130330000|2021-11-05 16:38:50|2558.8|2552.8|2558|2552|2558.8|2552.8|2558|2552|2
1636130350000|2021-11-05 16:39:10|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636130360000|2021-11-05 16:39:20|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|3
1636130370000|2021-11-05 16:39:30|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636130380000|2021-11-05 16:39:40|2559.3|2553.3|2559.8|2553.8|2559.8|2553.8|2559.3|2553.3|2
1636130390000|2021-11-05 16:39:50|2559.5|2553.5|2557.8|2551.8|2559.5|2553.5|2557.8|2551.8|7
1636130400000|2021-11-05 16:40:00|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1636130410000|2021-11-05 16:40:10|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636130440000|2021-11-05 16:40:40|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1636130450000|2021-11-05 16:40:50|2557.3|2551.3|2556.8|2550.8|2557.3|2551.3|2556.8|2550.8|2
1636130460000|2021-11-05 16:41:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636130470000|2021-11-05 16:41:10|2557.3|2551.3|2556.3|2550.3|2557.3|2551.3|2556.3|2550.3|4
1636130480000|2021-11-05 16:41:20|2556|2550|2556|2550|2556.3|2550.3|2556|2550|3
1636130490000|2021-11-05 16:41:30|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556|2550|3
1636130510000|2021-11-05 16:41:50|2556.5|2550.5|2557.3|2551.3|2557.3|2551.3|2556.5|2550.5|3
1636130520000|2021-11-05 16:42:00|2558.5|2552.5|2558|2552|2558.5|2552.5|2558|2552|2
1636130530000|2021-11-05 16:42:10|2558.5|2552.5|2558.8|2552.8|2559.3|2553.3|2558.5|2552.5|4
1636130570000|2021-11-05 16:42:50|2559|2553|2559.3|2553.3|2559.3|2553.3|2559|2553|2
1636130580000|2021-11-05 16:43:00|2559|2553|2559|2553|2559|2553|2558.8|2552.8|3
1636130600000|2021-11-05 16:43:20|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636130610000|2021-11-05 16:43:30|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636130620000|2021-11-05 16:43:40|2559.3|2553.3|2559.5|2553.5|2559.5|2553.5|2559.3|2553.3|2
1636130640000|2021-11-05 16:44:00|2559|2553|2559|2553|2559|2553|2559|2553|1
1636130650000|2021-11-05 16:44:10|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|2
1636130690000|2021-11-05 16:44:50|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|3
1636130720000|2021-11-05 16:45:20|2559|2553|2559|2553|2559|2553|2559|2553|1
1636130760000|2021-11-05 16:46:00|2558.3|2552.3|2558.8|2552.8|2559|2553|2558.3|2552.3|3
1636130770000|2021-11-05 16:46:10|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636130790000|2021-11-05 16:46:30|2558.8|2552.8|2559.8|2553.8|2559.8|2553.8|2558.8|2552.8|3
1636130800000|2021-11-05 16:46:40|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|2
1636130810000|2021-11-05 16:46:50|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1636130820000|2021-11-05 16:47:00|2559|2553|2558.8|2552.8|2559|2553|2558.8|2552.8|2
1636130850000|2021-11-05 16:47:30|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1636130860000|2021-11-05 16:47:40|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1636130870000|2021-11-05 16:47:50|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1636130920000|2021-11-05 16:48:40|2557|2551|2557|2551|2557|2551|2557|2551|1
1636130930000|2021-11-05 16:48:50|2556.5|2550.5|2557|2551|2557|2551|2556.5|2550.5|3
1636130940000|2021-11-05 16:49:00|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1636130960000|2021-11-05 16:49:20|2557|2551|2557|2551|2557|2551|2557|2551|1
1636130990000|2021-11-05 16:49:50|2557.3|2551.3|2557|2551|2557.3|2551.3|2557|2551|2
1636131010000|2021-11-05 16:50:10|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636131080000|2021-11-05 16:51:20|2557|2551|2556.5|2550.5|2557|2551|2556.5|2550.5|2
1636131170000|2021-11-05 16:52:50|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1636131180000|2021-11-05 16:53:00|2557.3|2551.3|2557.8|2551.8|2557.8|2551.8|2557.3|2551.3|3
1636131190000|2021-11-05 16:53:10|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|2
1636131200000|2021-11-05 16:53:20|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636131230000|2021-11-05 16:53:50|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1636131240000|2021-11-05 16:54:00|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636131250000|2021-11-05 16:54:10|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636131260000|2021-11-05 16:54:20|2558.3|2552.3|2557.8|2551.8|2558.3|2552.3|2557.5|2551.5|3
1636131270000|2021-11-05 16:54:30|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1636131280000|2021-11-05 16:54:40|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557|2551|3
1636131290000|2021-11-05 16:54:50|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1636131300000|2021-11-05 16:55:00|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1636131310000|2021-11-05 16:55:10|2557.5|2551.5|2557|2551|2557.5|2551.5|2557|2551|2
1636131320000|2021-11-05 16:55:20|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1636131340000|2021-11-05 16:55:40|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1636131350000|2021-11-05 16:55:50|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|4
1636131380000|2021-11-05 16:56:20|2557.3|2551.3|2556.8|2550.8|2557.3|2551.3|2556.8|2550.8|5
1636131410000|2021-11-05 16:56:50|2557|2551|2557|2551|2557|2551|2557|2551|1
1636131420000|2021-11-05 16:57:00|2557.3|2551.3|2557|2551|2557.3|2551.3|2557|2551|4
1636131430000|2021-11-05 16:57:10|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636131530000|2021-11-05 16:58:50|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1636131540000|2021-11-05 16:59:00|2557.3|2551.3|2558.5|2552.5|2558.5|2552.5|2557.3|2551.3|3
1636131590000|2021-11-05 16:59:50|2558.3|2552.3|2558.8|2552.8|2558.8|2552.8|2558.3|2552.3|3
1636131610000|2021-11-05 17:00:10|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636131620000|2021-11-05 17:00:20|2559|2553|2559.5|2553.5|2559.5|2553.5|2559|2553|2
1636131630000|2021-11-05 17:00:30|2559|2553|2559.3|2553.3|2559.5|2553.5|2559|2553|3
1636131670000|2021-11-05 17:01:10|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1636131680000|2021-11-05 17:01:20|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636131840000|2021-11-05 17:04:00|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636131890000|2021-11-05 17:04:50|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636131920000|2021-11-05 17:05:20|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.5|2553.5|2
1636132150000|2021-11-05 17:09:10|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|2
1636132160000|2021-11-05 17:09:20|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|2
1636132200000|2021-11-05 17:10:00|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636132240000|2021-11-05 17:10:40|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.5|2553.5|2
1636132270000|2021-11-05 17:11:10|2559|2553|2559.5|2553.5|2559.5|2553.5|2559|2553|2
1636132460000|2021-11-05 17:14:20|2560|2554|2560|2554|2560|2554|2560|2554|1
1636132480000|2021-11-05 17:14:40|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636132540000|2021-11-05 17:15:40|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1636132600000|2021-11-05 17:16:40|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636132620000|2021-11-05 17:17:00|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636132680000|2021-11-05 17:18:00|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636132720000|2021-11-05 17:18:40|2559|2553|2558.5|2552.5|2559|2553|2558.5|2552.5|2
1636132750000|2021-11-05 17:19:10|2557.8|2551.8|2557|2551|2557.8|2551.8|2557|2551|2
1636132790000|2021-11-05 17:19:50|2557.3|2551.3|2558.5|2552.5|2558.5|2552.5|2557.3|2551.3|2
1636132870000|2021-11-05 17:21:10|2559.3|2553.3|2558.8|2552.8|2559.3|2553.3|2558.8|2552.8|2
1636133090000|2021-11-05 17:24:50|2559|2553|2559.3|2553.3|2559.3|2553.3|2559|2553|2
1636133170000|2021-11-05 17:26:10|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1636133250000|2021-11-05 17:27:30|2558|2552|2558|2552|2558|2552|2558|2552|1
1636133270000|2021-11-05 17:27:50|2557.8|2551.8|2559.5|2553.5|2559.5|2553.5|2557.8|2551.8|3
1636133300000|2021-11-05 17:28:20|2559|2553|2558.5|2552.5|2559|2553|2558.5|2552.5|2
1636133320000|2021-11-05 17:28:40|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1636133340000|2021-11-05 17:29:00|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|4
1636133350000|2021-11-05 17:29:10|2558.3|2552.3|2558.3|2552.3|2558.5|2552.5|2558.3|2552.3|3
1636133360000|2021-11-05 17:29:20|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636133400000|2021-11-05 17:30:00|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636133410000|2021-11-05 17:30:10|2558.5|2552.5|2558.3|2552.3|2558.5|2552.5|2558.3|2552.3|2
1636133430000|2021-11-05 17:30:30|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636133480000|2021-11-05 17:31:20|2558|2552|2558.5|2552.5|2558.5|2552.5|2558|2552|2
1636133590000|2021-11-05 17:33:10|2558|2552|2558|2552|2558|2552|2558|2552|1
1636133660000|2021-11-05 17:34:20|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1636133740000|2021-11-05 17:35:40|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|2
1636133760000|2021-11-05 17:36:00|2558|2552|2558|2552|2558|2552|2558|2552|1
1636133780000|2021-11-05 17:36:20|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1636134070000|2021-11-05 17:41:10|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2556.5|2550.5|2
1636134490000|2021-11-05 17:48:10|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1636134530000|2021-11-05 17:48:50|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1636134550000|2021-11-05 17:49:10|2555.8|2549.8|2556.5|2550.5|2556.5|2550.5|2555.8|2549.8|2
1636134610000|2021-11-05 17:50:10|2556.8|2550.8|2557.3|2551.3|2557.3|2551.3|2556.8|2550.8|2
1636134620000|2021-11-05 17:50:20|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1636134650000|2021-11-05 17:50:50|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1636134730000|2021-11-05 17:52:10|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1636134740000|2021-11-05 17:52:20|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636134820000|2021-11-05 17:53:40|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1636134840000|2021-11-05 17:54:00|2556.3|2550.3|2555.3|2549.3|2556.3|2550.3|2555.3|2549.3|3
1636134850000|2021-11-05 17:54:10|2555|2549|2554.5|2548.5|2555|2549|2554.5|2548.5|2
1636134860000|2021-11-05 17:54:20|2554.3|2548.3|2553.3|2547.3|2554.3|2548.3|2553.3|2547.3|3
1636134870000|2021-11-05 17:54:30|2552.8|2546.8|2551.8|2545.8|2552.8|2546.8|2551.8|2545.8|4
1636134880000|2021-11-05 17:54:40|2552|2546|2551.3|2545.3|2552|2546|2551.3|2545.3|3
1636134890000|2021-11-05 17:54:50|2551.5|2545.5|2550.8|2544.8|2551.5|2545.5|2550.3|2544.3|9
1636134900000|2021-11-05 17:55:00|2550.5|2544.5|2549.8|2543.8|2550.5|2544.5|2549.3|2543.3|3
1636134930000|2021-11-05 17:55:30|2551|2545|2552|2546|2552|2546|2551|2545|2
1636134940000|2021-11-05 17:55:40|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1636134980000|2021-11-05 17:56:20|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|2
1636135020000|2021-11-05 17:57:00|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1636135050000|2021-11-05 17:57:30|2551|2545|2551.8|2545.8|2551.8|2545.8|2551|2545|2
1636135120000|2021-11-05 17:58:40|2550.5|2544.5|2551.3|2545.3|2551.3|2545.3|2550.5|2544.5|2
1636135130000|2021-11-05 17:58:50|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1636333320000|2021-11-08 01:02:00|2561|2546|2561|2546|2561|2546|2561|2546|1
1636333390000|2021-11-08 01:03:10|2571.1|2565.1|2571.6|2565.6|2571.6|2565.6|2571.1|2565.1|3
1636333400000|2021-11-08 01:03:20|2573|2567|2572.1|2566.1|2573|2567|2572|2566|9
1636333410000|2021-11-08 01:03:30|2572.5|2566.5|2577.4|2571.4|2577.4|2571.4|2572.5|2566.5|8
1636333420000|2021-11-08 01:03:40|2577.6|2571.6|2578.9|2572.9|2578.9|2572.9|2577.6|2571.6|3
1636333430000|2021-11-08 01:03:50|2577.9|2571.9|2576.9|2570.9|2577.9|2571.9|2576.9|2570.9|3
1636333440000|2021-11-08 01:04:00|2576.6|2570.6|2578.4|2572.4|2578.4|2572.4|2576.6|2570.6|3
1636333450000|2021-11-08 01:04:10|2578.5|2572.5|2578.6|2572.6|2578.8|2572.8|2578.5|2572.5|3
1636333460000|2021-11-08 01:04:20|2578.9|2572.9|2583.1|2577.1|2584.1|2578.1|2578.9|2572.9|21
1636333470000|2021-11-08 01:04:30|2582.9|2576.9|2584.1|2578.1|2584.1|2578.1|2582.6|2576.6|7
1636333480000|2021-11-08 01:04:40|2583.9|2577.9|2583.3|2577.3|2583.9|2577.9|2583.1|2577.1|9
1636333490000|2021-11-08 01:04:50|2582.1|2576.1|2581.9|2575.9|2582.9|2576.9|2579.1|2573.1|19
1636333500000|2021-11-08 01:05:00|2582.1|2576.1|2582.4|2576.4|2585.4|2579.4|2582.1|2576.1|17
1636333510000|2021-11-08 01:05:10|2582.1|2576.1|2584.4|2578.4|2584.4|2578.4|2581.3|2575.3|16
1636333520000|2021-11-08 01:05:20|2584.6|2578.6|2583.4|2577.4|2585.1|2579.1|2583.4|2577.4|12
1636333530000|2021-11-08 01:05:30|2583.6|2577.6|2584.6|2578.6|2586.4|2580.4|2583.6|2577.6|19
1636333540000|2021-11-08 01:05:40|2584.4|2578.4|2584.8|2578.8|2584.9|2578.9|2584.3|2578.3|12
1636333550000|2021-11-08 01:05:50|2584.9|2578.9|2586.4|2580.4|2586.4|2580.4|2584.9|2578.9|14
1636333560000|2021-11-08 01:06:00|2586.1|2580.1|2585.1|2579.1|2586.1|2580.1|2584.3|2578.3|18
1636333570000|2021-11-08 01:06:10|2584.9|2578.9|2583.6|2577.6|2584.9|2578.9|2583.6|2577.6|12
1636333580000|2021-11-08 01:06:20|2582.6|2576.6|2582.9|2576.9|2583.5|2577.5|2581.6|2575.6|20
1636333590000|2021-11-08 01:06:30|2583.4|2577.4|2584.1|2578.1|2584.1|2578.1|2583.1|2577.1|12
1636333600000|2021-11-08 01:06:40|2584.3|2578.3|2584.4|2578.4|2585.4|2579.4|2584|2578|16
1636333610000|2021-11-08 01:06:50|2584.6|2578.6|2585.6|2579.6|2586.3|2580.3|2584.6|2578.6|17
1636333620000|2021-11-08 01:07:00|2585.9|2579.9|2583.9|2577.9|2585.9|2579.9|2583.9|2577.9|8
1636333630000|2021-11-08 01:07:10|2584|2578|2583.9|2577.9|2584|2578|2583.9|2577.9|2
1636333640000|2021-11-08 01:07:20|2583.6|2577.6|2581.5|2575.5|2583.6|2577.6|2581.5|2575.5|9
1636333650000|2021-11-08 01:07:30|2582.1|2576.1|2581.6|2575.6|2582.6|2576.6|2581.5|2575.5|13
1636333660000|2021-11-08 01:07:40|2581.4|2575.4|2580.6|2574.6|2581.6|2575.6|2580.6|2574.6|12
1636333670000|2021-11-08 01:07:50|2580.9|2574.9|2582.6|2576.6|2582.6|2576.6|2580.9|2574.9|9
1636333680000|2021-11-08 01:08:00|2582.9|2576.9|2582|2576|2583.9|2577.9|2582|2576|12
1636333690000|2021-11-08 01:08:10|2582.1|2576.1|2582.9|2576.9|2582.9|2576.9|2582.1|2576.1|10
1636333700000|2021-11-08 01:08:20|2582.8|2576.8|2583|2577|2583.1|2577.1|2582.8|2576.8|6
1636333710000|2021-11-08 01:08:30|2583.1|2577.1|2582|2576|2583.1|2577.1|2581.9|2575.9|7
1636333720000|2021-11-08 01:08:40|2582.3|2576.3|2581.1|2575.1|2582.4|2576.4|2580.1|2574.1|15
1636333730000|2021-11-08 01:08:50|2581.3|2575.3|2579.6|2573.6|2581.3|2575.3|2579.1|2573.1|13
1636333740000|2021-11-08 01:09:00|2579.4|2573.4|2576.5|2570.5|2579.4|2573.4|2576.5|2570.5|13
1636333750000|2021-11-08 01:09:10|2576.4|2570.4|2574.5|2568.5|2576.5|2570.5|2574.4|2568.4|18
1636333760000|2021-11-08 01:09:20|2574.1|2568.1|2574.1|2568.1|2574.6|2568.6|2573.4|2567.4|8
1636333770000|2021-11-08 01:09:30|2573.9|2567.9|2572.9|2566.9|2574.5|2568.5|2572.9|2566.9|20
1636333780000|2021-11-08 01:09:40|2573.1|2567.1|2573.6|2567.6|2573.6|2567.6|2572.5|2566.5|12
1636333790000|2021-11-08 01:09:50|2574.1|2568.1|2573.1|2567.1|2574.6|2568.6|2573.1|2567.1|8
1636333800000|2021-11-08 01:10:00|2572.9|2566.9|2575.9|2569.9|2575.9|2569.9|2572.9|2566.9|13
1636333810000|2021-11-08 01:10:10|2575.6|2569.6|2576.1|2570.1|2577|2571|2575.4|2569.4|14
1636333820000|2021-11-08 01:10:20|2576.4|2570.4|2577.6|2571.6|2577.6|2571.6|2576.1|2570.1|9
1636333830000|2021-11-08 01:10:30|2577.4|2571.4|2576.5|2570.5|2577.4|2571.4|2576.5|2570.5|4
1636333840000|2021-11-08 01:10:40|2576.4|2570.4|2575.1|2569.1|2576.6|2570.6|2574.6|2568.6|13
1636333850000|2021-11-08 01:10:50|2575.6|2569.6|2575.1|2569.1|2575.6|2569.6|2574.6|2568.6|4
1636333860000|2021-11-08 01:11:00|2575.4|2569.4|2576.1|2570.1|2576.1|2570.1|2575.1|2569.1|15
1636333870000|2021-11-08 01:11:10|2575.9|2569.9|2577.4|2571.4|2577.4|2571.4|2575.6|2569.6|16
1636333880000|2021-11-08 01:11:20|2577.6|2571.6|2578.5|2572.5|2578.5|2572.5|2577.6|2571.6|8
1636333890000|2021-11-08 01:11:30|2578.3|2572.3|2576|2570|2578.3|2572.3|2576|2570|9
1636333900000|2021-11-08 01:11:40|2576.1|2570.1|2578|2572|2578|2572|2576.1|2570.1|12
1636333910000|2021-11-08 01:11:50|2577.8|2571.8|2577.4|2571.4|2577.8|2571.8|2577.4|2571.4|2
1636333920000|2021-11-08 01:12:00|2577.3|2571.3|2575.6|2569.6|2577.3|2571.3|2575.6|2569.6|10
1636333930000|2021-11-08 01:12:10|2575.9|2569.9|2575.5|2569.5|2576.1|2570.1|2575.3|2569.3|15
1636333940000|2021-11-08 01:12:20|2575.4|2569.4|2574.6|2568.6|2575.6|2569.6|2574.6|2568.6|13
1636333950000|2021-11-08 01:12:30|2574.5|2568.5|2574.6|2568.6|2575.1|2569.1|2573.9|2567.9|9
1636333960000|2021-11-08 01:12:40|2574.4|2568.4|2573.6|2567.6|2574.6|2568.6|2573.1|2567.1|15
1636333970000|2021-11-08 01:12:50|2574.1|2568.1|2574.6|2568.6|2574.9|2568.9|2574.1|2568.1|14
1636333980000|2021-11-08 01:13:00|2574.9|2568.9|2574.5|2568.5|2575.1|2569.1|2574.1|2568.1|8
1636333990000|2021-11-08 01:13:10|2574.6|2568.6|2576.6|2570.6|2576.9|2570.9|2574.6|2568.6|10
1636334000000|2021-11-08 01:13:20|2576.9|2570.9|2577.9|2571.9|2577.9|2571.9|2576.6|2570.6|11
1636334010000|2021-11-08 01:13:30|2577.6|2571.6|2576.1|2570.1|2577.8|2571.8|2576.1|2570.1|18
1636334020000|2021-11-08 01:13:40|2575.9|2569.9|2575.5|2569.5|2575.9|2569.9|2574.9|2568.9|13
1636334030000|2021-11-08 01:13:50|2575.4|2569.4|2573.6|2567.6|2575.4|2569.4|2573.4|2567.4|6
1636334040000|2021-11-08 01:14:00|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2572.4|2566.4|12
1636334050000|2021-11-08 01:14:10|2573.3|2567.3|2573.6|2567.6|2574.6|2568.6|2573.1|2567.1|14
1636334060000|2021-11-08 01:14:20|2573.9|2567.9|2573.6|2567.6|2574.6|2568.6|2573.1|2567.1|18
1636334070000|2021-11-08 01:14:30|2573.4|2567.4|2574.1|2568.1|2574.1|2568.1|2572.6|2566.6|13
1636334080000|2021-11-08 01:14:40|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1636334090000|2021-11-08 01:14:50|2573.9|2567.9|2574.6|2568.6|2574.6|2568.6|2573.6|2567.6|12
1636334100000|2021-11-08 01:15:00|2574.9|2568.9|2577.1|2571.1|2577.4|2571.4|2574.9|2568.9|19
1636334110000|2021-11-08 01:15:10|2576.5|2570.5|2576.6|2570.6|2577|2571|2576.5|2570.5|8
1636334120000|2021-11-08 01:15:20|2576.8|2570.8|2576.6|2570.6|2577.1|2571.1|2576.1|2570.1|17
1636334130000|2021-11-08 01:15:30|2576.4|2570.4|2577.9|2571.9|2577.9|2571.9|2576.4|2570.4|5
1636334140000|2021-11-08 01:15:40|2577.6|2571.6|2577.9|2571.9|2578.1|2572.1|2577.6|2571.6|10
1636334150000|2021-11-08 01:15:50|2577.6|2571.6|2577.6|2571.6|2577.9|2571.9|2576.6|2570.6|14
1636334160000|2021-11-08 01:16:00|2577.9|2571.9|2577.4|2571.4|2577.9|2571.9|2577.1|2571.1|12
1636334170000|2021-11-08 01:16:10|2577.9|2571.9|2579.1|2573.1|2579.1|2573.1|2577.9|2571.9|5
1636334180000|2021-11-08 01:16:20|2579.4|2573.4|2578.4|2572.4|2579.9|2573.9|2578|2572|10
1636334190000|2021-11-08 01:16:30|2578.3|2572.3|2578.5|2572.5|2578.9|2572.9|2578.1|2572.1|11
1636334200000|2021-11-08 01:16:40|2578.3|2572.3|2577.6|2571.6|2578.9|2572.9|2577.5|2571.5|11
1636334210000|2021-11-08 01:16:50|2577.8|2571.8|2578.9|2572.9|2578.9|2572.9|2577.8|2571.8|7
1636334220000|2021-11-08 01:17:00|2579.1|2573.1|2579.6|2573.6|2579.9|2573.9|2578.9|2572.9|11
1636334230000|2021-11-08 01:17:10|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2579.6|2573.6|5
1636334240000|2021-11-08 01:17:20|2580.4|2574.4|2582.6|2576.6|2582.9|2576.9|2580.1|2574.1|12
1636334250000|2021-11-08 01:17:30|2582.8|2576.8|2582.4|2576.4|2582.8|2576.8|2582.4|2576.4|6
1636334260000|2021-11-08 01:17:40|2582.1|2576.1|2580.6|2574.6|2582.1|2576.1|2580.1|2574.1|15
1636334270000|2021-11-08 01:17:50|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580|2574|7
1636334280000|2021-11-08 01:18:00|2580.4|2574.4|2579.6|2573.6|2580.6|2574.6|2578.9|2572.9|12
1636334290000|2021-11-08 01:18:10|2579.4|2573.4|2579|2573|2579.6|2573.6|2578.6|2572.6|10
1636334300000|2021-11-08 01:18:20|2578.9|2572.9|2577.9|2571.9|2578.9|2572.9|2577.9|2571.9|9
1636334310000|2021-11-08 01:18:30|2577.6|2571.6|2576.9|2570.9|2577.8|2571.8|2576.6|2570.6|9
1636334320000|2021-11-08 01:18:40|2576.6|2570.6|2576.4|2570.4|2576.9|2570.9|2576.1|2570.1|8
1636334340000|2021-11-08 01:19:00|2576.1|2570.1|2574.9|2568.9|2576.1|2570.1|2574.9|2568.9|8
1636334350000|2021-11-08 01:19:10|2575.1|2569.1|2575.4|2569.4|2575.6|2569.6|2574.4|2568.4|10
1636334360000|2021-11-08 01:19:20|2575.6|2569.6|2575.9|2569.9|2576.6|2570.6|2575.6|2569.6|21
1636334370000|2021-11-08 01:19:30|2575.1|2569.1|2575.8|2569.8|2576|2570|2575.1|2569.1|8
1636334380000|2021-11-08 01:19:40|2575.9|2569.9|2576.3|2570.3|2576.4|2570.4|2575.9|2569.9|3
1636334390000|2021-11-08 01:19:50|2576|2570|2576.4|2570.4|2576.4|2570.4|2576|2570|11
1636334400000|2021-11-08 01:20:00|2576.6|2570.6|2576.5|2570.5|2577.3|2571.3|2576.4|2570.4|9
1636334410000|2021-11-08 01:20:10|2576.4|2570.4|2575.1|2569.1|2576.4|2570.4|2575.1|2569.1|6
1636334420000|2021-11-08 01:20:20|2574.9|2568.9|2574.5|2568.5|2574.9|2568.9|2574.5|2568.5|7
1636334430000|2021-11-08 01:20:30|2574.6|2568.6|2575.4|2569.4|2575.9|2569.9|2574.6|2568.6|10
1636334440000|2021-11-08 01:20:40|2575.5|2569.5|2576.1|2570.1|2576.8|2570.8|2575.4|2569.4|16
1636334450000|2021-11-08 01:20:50|2576.3|2570.3|2576.9|2570.9|2576.9|2570.9|2576.3|2570.3|3
1636334460000|2021-11-08 01:21:00|2577.3|2571.3|2577.5|2571.5|2577.6|2571.6|2577|2571|6
1636334470000|2021-11-08 01:21:10|2577.3|2571.3|2577.1|2571.1|2577.3|2571.3|2577|2571|3
1636334480000|2021-11-08 01:21:20|2577.4|2571.4|2576.1|2570.1|2577.4|2571.4|2576.1|2570.1|16
1636334490000|2021-11-08 01:21:30|2575.9|2569.9|2576.1|2570.1|2576.6|2570.6|2575.6|2569.6|14
1636334500000|2021-11-08 01:21:40|2576.4|2570.4|2575.6|2569.6|2576.5|2570.5|2575.6|2569.6|5
1636334510000|2021-11-08 01:21:50|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|2
1636334520000|2021-11-08 01:22:00|2575.4|2569.4|2575.1|2569.1|2575.6|2569.6|2575.1|2569.1|4
1636334530000|2021-11-08 01:22:10|2574.9|2568.9|2574.6|2568.6|2575.1|2569.1|2574.4|2568.4|6
1636334540000|2021-11-08 01:22:20|2574.9|2568.9|2575.1|2569.1|2575.6|2569.6|2574.9|2568.9|5
1636334550000|2021-11-08 01:22:30|2574.9|2568.9|2575.1|2569.1|2575.1|2569.1|2574.6|2568.6|4
1636334560000|2021-11-08 01:22:40|2575.4|2569.4|2575.4|2569.4|2576.4|2570.4|2575.4|2569.4|8
1636334570000|2021-11-08 01:22:50|2575.1|2569.1|2574.5|2568.5|2575.1|2569.1|2574.1|2568.1|10
1636334580000|2021-11-08 01:23:00|2574.3|2568.3|2573.9|2567.9|2574.3|2568.3|2573.6|2567.6|4
1636334590000|2021-11-08 01:23:10|2574.1|2568.1|2573.8|2567.8|2574.1|2568.1|2573.8|2567.8|5
1636334600000|2021-11-08 01:23:20|2573.6|2567.6|2573.8|2567.8|2573.8|2567.8|2573.6|2567.6|2
1636334610000|2021-11-08 01:23:30|2573.9|2567.9|2575.1|2569.1|2575.6|2569.6|2573.9|2567.9|10
1636334620000|2021-11-08 01:23:40|2575.4|2569.4|2574.1|2568.1|2575.6|2569.6|2574.1|2568.1|13
1636334630000|2021-11-08 01:23:50|2574.4|2568.4|2573.9|2567.9|2574.6|2568.6|2573.8|2567.8|9
1636334640000|2021-11-08 01:24:00|2573.6|2567.6|2572.1|2566.1|2573.6|2567.6|2572.1|2566.1|3
1636334650000|2021-11-08 01:24:10|2571.9|2565.9|2572.1|2566.1|2572.4|2566.4|2571.9|2565.9|4
1636334660000|2021-11-08 01:24:20|2572.4|2566.4|2573.9|2567.9|2573.9|2567.9|2572.4|2566.4|8
1636334670000|2021-11-08 01:24:30|2574.1|2568.1|2572.1|2566.1|2574.1|2568.1|2572.1|2566.1|14
1636334680000|2021-11-08 01:24:40|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|4
1636334690000|2021-11-08 01:24:50|2572|2566|2571.6|2565.6|2572|2566|2571.6|2565.6|4
1636334700000|2021-11-08 01:25:00|2571.9|2565.9|2570.1|2564.1|2572.1|2566.1|2569.4|2563.4|16
1636334710000|2021-11-08 01:25:10|2569.9|2563.9|2568.6|2562.6|2569.9|2563.9|2568.4|2562.4|7
1636334720000|2021-11-08 01:25:20|2568.4|2562.4|2569.6|2563.6|2569.6|2563.6|2568.1|2562.1|10
1636334730000|2021-11-08 01:25:30|2569.9|2563.9|2569.6|2563.6|2570.1|2564.1|2569.6|2563.6|7
1636334740000|2021-11-08 01:25:40|2569.4|2563.4|2568.6|2562.6|2569.6|2563.6|2568.6|2562.6|4
1636334750000|2021-11-08 01:25:50|2569|2563|2570.4|2564.4|2570.4|2564.4|2568.6|2562.6|15
1636334760000|2021-11-08 01:26:00|2570.6|2564.6|2568.6|2562.6|2570.6|2564.6|2568.6|2562.6|16
1636334770000|2021-11-08 01:26:10|2568.9|2562.9|2566.9|2560.9|2569.1|2563.1|2566.9|2560.9|10
1636334780000|2021-11-08 01:26:20|2567.1|2561.1|2568.1|2562.1|2568.1|2562.1|2567.1|2561.1|4
1636334790000|2021-11-08 01:26:30|2568.4|2562.4|2569.6|2563.6|2570.1|2564.1|2568.4|2562.4|8
1636334800000|2021-11-08 01:26:40|2569.4|2563.4|2568.9|2562.9|2569.4|2563.4|2568.9|2562.9|2
1636334810000|2021-11-08 01:26:50|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|7
1636334820000|2021-11-08 01:27:00|2568.5|2562.5|2568.4|2562.4|2568.6|2562.6|2568.4|2562.4|3
1636334830000|2021-11-08 01:27:10|2568.6|2562.6|2569.9|2563.9|2569.9|2563.9|2568.4|2562.4|7
1636334840000|2021-11-08 01:27:20|2570|2564|2570.1|2564.1|2571.1|2565.1|2570|2564|15
1636334850000|2021-11-08 01:27:30|2569.6|2563.6|2570.6|2564.6|2570.6|2564.6|2569.6|2563.6|5
1636334860000|2021-11-08 01:27:40|2570.4|2564.4|2568.1|2562.1|2570.4|2564.4|2567.6|2561.6|14
1636334870000|2021-11-08 01:27:50|2568.5|2562.5|2567.6|2561.6|2569.1|2563.1|2567.6|2561.6|9
1636334880000|2021-11-08 01:28:00|2567.9|2561.9|2569.1|2563.1|2569.1|2563.1|2567.9|2561.9|6
1636334890000|2021-11-08 01:28:10|2569.4|2563.4|2570.6|2564.6|2570.6|2564.6|2569.4|2563.4|6
1636334900000|2021-11-08 01:28:20|2570.9|2564.9|2571.1|2565.1|2571.4|2565.4|2570.6|2564.6|9
1636334910000|2021-11-08 01:28:30|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|4
1636334920000|2021-11-08 01:28:40|2571.1|2565.1|2571.9|2565.9|2571.9|2565.9|2571|2565|5
1636334930000|2021-11-08 01:28:50|2571.6|2565.6|2572.5|2566.5|2572.5|2566.5|2571.6|2565.6|6
1636334940000|2021-11-08 01:29:00|2573.1|2567.1|2572.5|2566.5|2573.1|2567.1|2572.5|2566.5|9
1636334950000|2021-11-08 01:29:10|2572.4|2566.4|2573.4|2567.4|2573.4|2567.4|2572|2566|7
1636334960000|2021-11-08 01:29:20|2573.1|2567.1|2572.4|2566.4|2573.4|2567.4|2572.4|2566.4|7
1636334970000|2021-11-08 01:29:30|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1636334980000|2021-11-08 01:29:40|2571.9|2565.9|2570.6|2564.6|2571.9|2565.9|2570.6|2564.6|8
1636334990000|2021-11-08 01:29:50|2570.4|2564.4|2571.6|2565.6|2572.1|2566.1|2570|2564|13
1636335000000|2021-11-08 01:30:00|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1636335010000|2021-11-08 01:30:10|2572.5|2566.5|2572.6|2566.6|2572.8|2566.8|2572.5|2566.5|3
1636335020000|2021-11-08 01:30:20|2572.5|2566.5|2572.3|2566.3|2572.5|2566.5|2572.3|2566.3|2
1636335040000|2021-11-08 01:30:40|2572|2566|2571.9|2565.9|2572|2566|2571.6|2565.6|5
1636335050000|2021-11-08 01:30:50|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.5|2565.5|3
1636335060000|2021-11-08 01:31:00|2571.4|2565.4|2570.9|2564.9|2571.4|2565.4|2570.6|2564.6|7
1636335070000|2021-11-08 01:31:10|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|4
1636335080000|2021-11-08 01:31:20|2570.8|2564.8|2570.6|2564.6|2570.8|2564.8|2570.5|2564.5|3
1636335090000|2021-11-08 01:31:30|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.5|2564.5|5
1636335100000|2021-11-08 01:31:40|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|4
1636335110000|2021-11-08 01:31:50|2571.1|2565.1|2572|2566|2572.5|2566.5|2571.1|2565.1|7
1636335120000|2021-11-08 01:32:00|2571.9|2565.9|2570.9|2564.9|2571.9|2565.9|2570.9|2564.9|18
1636335130000|2021-11-08 01:32:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570|2564|10
1636335140000|2021-11-08 01:32:20|2570.4|2564.4|2570.6|2564.6|2570.9|2564.9|2570.4|2564.4|4
1636335150000|2021-11-08 01:32:30|2571.1|2565.1|2572.1|2566.1|2572.3|2566.3|2571.1|2565.1|6
1636335160000|2021-11-08 01:32:40|2572.4|2566.4|2572.5|2566.5|2572.5|2566.5|2572.1|2566.1|6
1636335170000|2021-11-08 01:32:50|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1636335180000|2021-11-08 01:33:00|2572|2566|2572.5|2566.5|2572.5|2566.5|2572|2566|3
1636335200000|2021-11-08 01:33:20|2572.8|2566.8|2576.1|2570.1|2576.1|2570.1|2572.8|2566.8|10
1636335210000|2021-11-08 01:33:30|2576|2570|2575.9|2569.9|2576|2570|2575.6|2569.6|5
1636335220000|2021-11-08 01:33:40|2575.6|2569.6|2575.1|2569.1|2575.6|2569.6|2575.1|2569.1|3
1636335230000|2021-11-08 01:33:50|2575|2569|2574.4|2568.4|2575|2569|2574.1|2568.1|11
1636335240000|2021-11-08 01:34:00|2574.6|2568.6|2575.6|2569.6|2575.9|2569.9|2574.6|2568.6|9
1636335250000|2021-11-08 01:34:10|2575.1|2569.1|2575.6|2569.6|2576.6|2570.6|2575.1|2569.1|13
1636335260000|2021-11-08 01:34:20|2576|2570|2576.3|2570.3|2576.3|2570.3|2575.6|2569.6|12
1636335270000|2021-11-08 01:34:30|2576.1|2570.1|2576.1|2570.1|2576.6|2570.6|2576|2570|12
1636335280000|2021-11-08 01:34:40|2576.3|2570.3|2576.1|2570.1|2576.4|2570.4|2576.1|2570.1|6
1636335290000|2021-11-08 01:34:50|2576.4|2570.4|2578.4|2572.4|2578.9|2572.9|2576.1|2570.1|20
1636335300000|2021-11-08 01:35:00|2578.1|2572.1|2580.5|2574.5|2580.5|2574.5|2578.1|2572.1|24
1636335310000|2021-11-08 01:35:10|2580.6|2574.6|2581.9|2575.9|2582.1|2576.1|2579.9|2573.9|18
1636335320000|2021-11-08 01:35:20|2582.1|2576.1|2583.3|2577.3|2583.6|2577.6|2582|2576|21
1636335330000|2021-11-08 01:35:30|2583.1|2577.1|2581.4|2575.4|2583.8|2577.8|2581.4|2575.4|19
1636335340000|2021-11-08 01:35:40|2581.3|2575.3|2580.6|2574.6|2582.1|2576.1|2580.4|2574.4|17
1636335350000|2021-11-08 01:35:50|2580.4|2574.4|2580.5|2574.5|2580.5|2574.5|2579.6|2573.6|12
1636335360000|2021-11-08 01:36:00|2580.1|2574.1|2579.6|2573.6|2580.4|2574.4|2579.5|2573.5|12
1636335370000|2021-11-08 01:36:10|2579.5|2573.5|2578.9|2572.9|2579.5|2573.5|2578.8|2572.8|8
1636335380000|2021-11-08 01:36:20|2578.8|2572.8|2580.6|2574.6|2581|2575|2578.8|2572.8|15
1636335390000|2021-11-08 01:36:30|2580.4|2574.4|2581.1|2575.1|2581.1|2575.1|2580.4|2574.4|8
1636335400000|2021-11-08 01:36:40|2580.9|2574.9|2581.4|2575.4|2581.4|2575.4|2580.6|2574.6|7
1636335410000|2021-11-08 01:36:50|2581.5|2575.5|2582.6|2576.6|2582.6|2576.6|2581.5|2575.5|3
1636335420000|2021-11-08 01:37:00|2582.8|2576.8|2582.6|2576.6|2583|2577|2582.5|2576.5|9
1636335430000|2021-11-08 01:37:10|2582.5|2576.5|2581.9|2575.9|2582.5|2576.5|2581.1|2575.1|6
1636335440000|2021-11-08 01:37:20|2581.8|2575.8|2580.6|2574.6|2581.8|2575.8|2580.6|2574.6|6
1636335450000|2021-11-08 01:37:30|2580.1|2574.1|2580.6|2574.6|2580.6|2574.6|2580.1|2574.1|6
1636335460000|2021-11-08 01:37:40|2580.9|2574.9|2582.4|2576.4|2582.4|2576.4|2580.9|2574.9|11
1636335470000|2021-11-08 01:37:50|2582.6|2576.6|2582.4|2576.4|2583|2577|2582.4|2576.4|7
1636335480000|2021-11-08 01:38:00|2582.1|2576.1|2581.8|2575.8|2582.1|2576.1|2581.6|2575.6|8
1636335490000|2021-11-08 01:38:10|2581.5|2575.5|2579.1|2573.1|2581.5|2575.5|2579.1|2573.1|10
1636335500000|2021-11-08 01:38:20|2579|2573|2579.9|2573.9|2579.9|2573.9|2578.8|2572.8|8
1636335510000|2021-11-08 01:38:30|2579.6|2573.6|2579|2573|2580|2574|2579|2573|11
1636335520000|2021-11-08 01:38:40|2578.8|2572.8|2578.6|2572.6|2579|2573|2578.6|2572.6|5
1636335530000|2021-11-08 01:38:50|2578.4|2572.4|2579.9|2573.9|2580.1|2574.1|2578.4|2572.4|13
1636335540000|2021-11-08 01:39:00|2579.8|2573.8|2581.1|2575.1|2581.4|2575.4|2579.6|2573.6|13
1636335550000|2021-11-08 01:39:10|2581.3|2575.3|2581.9|2575.9|2581.9|2575.9|2581|2575|8
1636335560000|2021-11-08 01:39:20|2581.8|2575.8|2580.3|2574.3|2581.8|2575.8|2580.3|2574.3|7
1636335570000|2021-11-08 01:39:30|2580.1|2574.1|2580.9|2574.9|2581.4|2575.4|2580.1|2574.1|12
1636335580000|2021-11-08 01:39:40|2580.6|2574.6|2580.9|2574.9|2581.3|2575.3|2580.6|2574.6|12
1636335590000|2021-11-08 01:39:50|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.1|2574.1|8
1636335600000|2021-11-08 01:40:00|2580.5|2574.5|2582.1|2576.1|2582.1|2576.1|2580.5|2574.5|7
1636335610000|2021-11-08 01:40:10|2582.5|2576.5|2582.4|2576.4|2582.5|2576.5|2582.1|2576.1|4
1636335620000|2021-11-08 01:40:20|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582|2576|8
1636335630000|2021-11-08 01:40:30|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582|2576|8
1636335640000|2021-11-08 01:40:40|2582.4|2576.4|2583.3|2577.3|2583.4|2577.4|2582.4|2576.4|6
1636335650000|2021-11-08 01:40:50|2583.5|2577.5|2583.5|2577.5|2583.8|2577.8|2583.3|2577.3|6
1636335660000|2021-11-08 01:41:00|2583.6|2577.6|2584.4|2578.4|2584.8|2578.8|2583.5|2577.5|10
1636335670000|2021-11-08 01:41:10|2584.1|2578.1|2581.5|2575.5|2584.1|2578.1|2580.8|2574.8|18
1636335680000|2021-11-08 01:41:20|2581.1|2575.1|2583.3|2577.3|2583.3|2577.3|2581.1|2575.1|14
1636335690000|2021-11-08 01:41:30|2583.1|2577.1|2582.6|2576.6|2583.3|2577.3|2582.6|2576.6|10
1636335700000|2021-11-08 01:41:40|2582.4|2576.4|2582.9|2576.9|2583|2577|2582.4|2576.4|15
1636335710000|2021-11-08 01:41:50|2583.3|2577.3|2583.1|2577.1|2583.3|2577.3|2583.1|2577.1|6
1636335720000|2021-11-08 01:42:00|2583|2577|2582.4|2576.4|2583.1|2577.1|2582.4|2576.4|8
1636335730000|2021-11-08 01:42:10|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.1|2575.1|9
1636335740000|2021-11-08 01:42:20|2581.1|2575.1|2580.5|2574.5|2581.1|2575.1|2580.4|2574.4|11
1636335750000|2021-11-08 01:42:30|2580.6|2574.6|2580.8|2574.8|2581.3|2575.3|2580.4|2574.4|14
1636335760000|2021-11-08 01:42:40|2581|2575|2580.9|2574.9|2581.1|2575.1|2580.4|2574.4|13
1636335770000|2021-11-08 01:42:50|2581.3|2575.3|2581.8|2575.8|2582.1|2576.1|2581.3|2575.3|16
1636335780000|2021-11-08 01:43:00|2582.1|2576.1|2582.5|2576.5|2582.5|2576.5|2582|2576|7
1636335790000|2021-11-08 01:43:10|2582|2576|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|9
1636335800000|2021-11-08 01:43:20|2581.6|2575.6|2581.4|2575.4|2582|2576|2581.4|2575.4|7
1636335810000|2021-11-08 01:43:30|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|6
1636335820000|2021-11-08 01:43:40|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|3
1636335840000|2021-11-08 01:44:00|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2580.9|2574.9|8
1636335850000|2021-11-08 01:44:10|2580.9|2574.9|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|8
1636335860000|2021-11-08 01:44:20|2580.4|2574.4|2580|2574|2580.4|2574.4|2579.6|2573.6|8
1636335870000|2021-11-08 01:44:30|2580.3|2574.3|2579.6|2573.6|2580.5|2574.5|2579.6|2573.6|6
1636335880000|2021-11-08 01:44:40|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.4|2573.4|4
1636335900000|2021-11-08 01:45:00|2579.8|2573.8|2581.1|2575.1|2581.5|2575.5|2579.8|2573.8|13
1636335910000|2021-11-08 01:45:10|2580.9|2574.9|2581.1|2575.1|2581.4|2575.4|2580.9|2574.9|10
1636335920000|2021-11-08 01:45:20|2581.3|2575.3|2579.9|2573.9|2581.5|2575.5|2579.9|2573.9|7
1636335930000|2021-11-08 01:45:30|2579.6|2573.6|2578.4|2572.4|2579.6|2573.6|2578.4|2572.4|8
1636335940000|2021-11-08 01:45:40|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.5|2572.5|5
1636335950000|2021-11-08 01:45:50|2578.9|2572.9|2578.9|2572.9|2579.1|2573.1|2578.4|2572.4|7
1636335960000|2021-11-08 01:46:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|5
1636335970000|2021-11-08 01:46:10|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1636335980000|2021-11-08 01:46:20|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|3
1636335990000|2021-11-08 01:46:30|2579.4|2573.4|2579.9|2573.9|2580.3|2574.3|2579.4|2573.4|11
1636336000000|2021-11-08 01:46:40|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636336010000|2021-11-08 01:46:50|2579.9|2573.9|2579.6|2573.6|2580|2574|2579.6|2573.6|4
1636336020000|2021-11-08 01:47:00|2579.4|2573.4|2578.6|2572.6|2579.4|2573.4|2578.6|2572.6|5
1636336030000|2021-11-08 01:47:10|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|4
1636336040000|2021-11-08 01:47:20|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|4
1636336050000|2021-11-08 01:47:30|2577.6|2571.6|2577.8|2571.8|2578.4|2572.4|2577.4|2571.4|10
1636336060000|2021-11-08 01:47:40|2577.6|2571.6|2577.3|2571.3|2577.6|2571.6|2576.9|2570.9|10
1636336070000|2021-11-08 01:47:50|2577.5|2571.5|2577.4|2571.4|2577.5|2571.5|2577.4|2571.4|2
1636336080000|2021-11-08 01:48:00|2577.6|2571.6|2578.4|2572.4|2578.4|2572.4|2577.4|2571.4|4
1636336090000|2021-11-08 01:48:10|2577.8|2571.8|2577.5|2571.5|2577.9|2571.9|2577.5|2571.5|3
1636336100000|2021-11-08 01:48:20|2577.9|2571.9|2579.1|2573.1|2579.4|2573.4|2577.9|2571.9|9
1636336110000|2021-11-08 01:48:30|2578.9|2572.9|2579.6|2573.6|2579.6|2573.6|2578.6|2572.6|6
1636336120000|2021-11-08 01:48:40|2579.8|2573.8|2578.9|2572.9|2580.1|2574.1|2578.9|2572.9|10
1636336130000|2021-11-08 01:48:50|2578.6|2572.6|2579.6|2573.6|2580|2574|2578.4|2572.4|7
1636336140000|2021-11-08 01:49:00|2579.8|2573.8|2580.4|2574.4|2580.4|2574.4|2579.8|2573.8|6
1636336150000|2021-11-08 01:49:10|2580.6|2574.6|2580.5|2574.5|2581.1|2575.1|2580.4|2574.4|7
1636336160000|2021-11-08 01:49:20|2580.4|2574.4|2578.6|2572.6|2580.4|2574.4|2578.6|2572.6|9
1636336170000|2021-11-08 01:49:30|2578.8|2572.8|2579.6|2573.6|2579.6|2573.6|2578.8|2572.8|3
1636336180000|2021-11-08 01:49:40|2579.4|2573.4|2580.9|2574.9|2580.9|2574.9|2579.4|2573.4|5
1636336190000|2021-11-08 01:49:50|2581.6|2575.6|2580.4|2574.4|2581.6|2575.6|2580.3|2574.3|10
1636336200000|2021-11-08 01:50:00|2580.6|2574.6|2582.1|2576.1|2582.1|2576.1|2580.6|2574.6|8
1636336210000|2021-11-08 01:50:10|2582.4|2576.4|2582.6|2576.6|2582.9|2576.9|2582.4|2576.4|7
1636336220000|2021-11-08 01:50:20|2582.8|2576.8|2582.9|2576.9|2582.9|2576.9|2582.5|2576.5|9
1636336230000|2021-11-08 01:50:30|2582.6|2576.6|2582.3|2576.3|2582.6|2576.6|2582|2576|4
1636336240000|2021-11-08 01:50:40|2582.5|2576.5|2583.4|2577.4|2583.5|2577.5|2582.5|2576.5|7
1636336250000|2021-11-08 01:50:50|2583.1|2577.1|2583.3|2577.3|2583.3|2577.3|2583|2577|3
1636336260000|2021-11-08 01:51:00|2583.1|2577.1|2581.9|2575.9|2583.1|2577.1|2581.9|2575.9|13
1636336270000|2021-11-08 01:51:10|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581|2575|5
1636336280000|2021-11-08 01:51:20|2581.4|2575.4|2580.9|2574.9|2581.5|2575.5|2580.9|2574.9|7
1636336290000|2021-11-08 01:51:30|2581|2575|2580.3|2574.3|2581.1|2575.1|2580.3|2574.3|6
1636336310000|2021-11-08 01:51:50|2580|2574|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|4
1636336320000|2021-11-08 01:52:00|2580|2574|2580|2574|2580|2574|2580|2574|1
1636336330000|2021-11-08 01:52:10|2580.1|2574.1|2580|2574|2580.9|2574.9|2580|2574|7
1636336340000|2021-11-08 01:52:20|2580.3|2574.3|2580.9|2574.9|2580.9|2574.9|2580.3|2574.3|4
1636336350000|2021-11-08 01:52:30|2581.1|2575.1|2581.6|2575.6|2581.8|2575.8|2581.1|2575.1|4
1636336370000|2021-11-08 01:52:50|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.5|2574.5|6
1636336380000|2021-11-08 01:53:00|2580.4|2574.4|2579.4|2573.4|2580.4|2574.4|2579.4|2573.4|5
1636336390000|2021-11-08 01:53:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2578.5|2572.5|6
1636336400000|2021-11-08 01:53:20|2579.3|2573.3|2579.1|2573.1|2579.3|2573.3|2579.1|2573.1|2
1636336410000|2021-11-08 01:53:30|2578.8|2572.8|2579.3|2573.3|2579.3|2573.3|2578.8|2572.8|4
1636336420000|2021-11-08 01:53:40|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1636336440000|2021-11-08 01:54:00|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.4|2572.4|5
1636336450000|2021-11-08 01:54:10|2578.1|2572.1|2577.6|2571.6|2578.6|2572.6|2577.6|2571.6|6
1636336460000|2021-11-08 01:54:20|2577.5|2571.5|2576.6|2570.6|2577.9|2571.9|2576.6|2570.6|8
1636336470000|2021-11-08 01:54:30|2576.4|2570.4|2576|2570|2576.5|2570.5|2576|2570|6
1636336480000|2021-11-08 01:54:40|2575.8|2569.8|2576|2570|2576.4|2570.4|2575.8|2569.8|5
1636336490000|2021-11-08 01:54:50|2576.3|2570.3|2576.4|2570.4|2576.4|2570.4|2576|2570|4
1636336500000|2021-11-08 01:55:00|2576.6|2570.6|2577.4|2571.4|2577.4|2571.4|2576.6|2570.6|6
1636336510000|2021-11-08 01:55:10|2577.1|2571.1|2576.5|2570.5|2577.1|2571.1|2576.3|2570.3|4
1636336530000|2021-11-08 01:55:30|2576.4|2570.4|2576.5|2570.5|2576.5|2570.5|2576.4|2570.4|2
1636336550000|2021-11-08 01:55:50|2576.4|2570.4|2576.1|2570.1|2576.4|2570.4|2576.1|2570.1|2
1636336560000|2021-11-08 01:56:00|2575.8|2569.8|2575.6|2569.6|2575.8|2569.8|2575.6|2569.6|2
1636336580000|2021-11-08 01:56:20|2575.4|2569.4|2575.5|2569.5|2575.5|2569.5|2575.4|2569.4|2
1636336590000|2021-11-08 01:56:30|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1636336600000|2021-11-08 01:56:40|2576.1|2570.1|2576.9|2570.9|2576.9|2570.9|2575.9|2569.9|4
1636336610000|2021-11-08 01:56:50|2576.4|2570.4|2576.9|2570.9|2576.9|2570.9|2576.4|2570.4|4
1636336620000|2021-11-08 01:57:00|2577.1|2571.1|2576.4|2570.4|2577.3|2571.3|2576.4|2570.4|5
1636336630000|2021-11-08 01:57:10|2576.1|2570.1|2576.4|2570.4|2576.4|2570.4|2575.9|2569.9|5
1636336640000|2021-11-08 01:57:20|2576.6|2570.6|2576.3|2570.3|2577.4|2571.4|2576.3|2570.3|5
1636336650000|2021-11-08 01:57:30|2576.5|2570.5|2577.3|2571.3|2577.3|2571.3|2576.5|2570.5|5
1636336660000|2021-11-08 01:57:40|2577.5|2571.5|2577.6|2571.6|2577.6|2571.6|2577.3|2571.3|4
1636336670000|2021-11-08 01:57:50|2577.8|2571.8|2577.6|2571.6|2577.8|2571.8|2577.6|2571.6|2
1636336680000|2021-11-08 01:58:00|2577.1|2571.1|2578|2572|2578|2572|2576.3|2570.3|6
1636336690000|2021-11-08 01:58:10|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|4
1636336700000|2021-11-08 01:58:20|2578.4|2572.4|2578.6|2572.6|2578.8|2572.8|2578.3|2572.3|6
1636336710000|2021-11-08 01:58:30|2578.9|2572.9|2580.1|2574.1|2580.1|2574.1|2578.9|2572.9|9
1636336740000|2021-11-08 01:59:00|2579.9|2573.9|2580|2574|2580.6|2574.6|2579.1|2573.1|12
1636336750000|2021-11-08 01:59:10|2579.9|2573.9|2579.9|2573.9|2580.4|2574.4|2579.9|2573.9|5
1636336760000|2021-11-08 01:59:20|2580|2574|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|3
1636336770000|2021-11-08 01:59:30|2580.4|2574.4|2580.5|2574.5|2580.5|2574.5|2580.4|2574.4|2
1636336780000|2021-11-08 01:59:40|2580.4|2574.4|2579.6|2573.6|2580.4|2574.4|2579.6|2573.6|6
1636336790000|2021-11-08 01:59:50|2579.8|2573.8|2578.4|2572.4|2579.8|2573.8|2578.4|2572.4|5
1636336800000|2021-11-08 02:00:00|2578.1|2572.1|2577.4|2571.4|2578.4|2572.4|2577|2571|8
1636336810000|2021-11-08 02:00:10|2577.3|2571.3|2579.8|2573.8|2579.9|2573.9|2577.3|2571.3|11
1636336820000|2021-11-08 02:00:20|2580|2574|2580.9|2574.9|2581.1|2575.1|2580|2574|7
1636336830000|2021-11-08 02:00:30|2580.8|2574.8|2580.9|2574.9|2581.4|2575.4|2580.6|2574.6|7
1636336840000|2021-11-08 02:00:40|2581|2575|2581.6|2575.6|2581.6|2575.6|2580.3|2574.3|12
1636336850000|2021-11-08 02:00:50|2581.8|2575.8|2581.9|2575.9|2581.9|2575.9|2581.8|2575.8|2
1636336860000|2021-11-08 02:01:00|2581.8|2575.8|2579.4|2573.4|2581.9|2575.9|2579.4|2573.4|13
1636336870000|2021-11-08 02:01:10|2579.6|2573.6|2577.8|2571.8|2579.6|2573.6|2577.8|2571.8|10
1636336880000|2021-11-08 02:01:20|2577.5|2571.5|2576.9|2570.9|2577.5|2571.5|2576.9|2570.9|3
1636336890000|2021-11-08 02:01:30|2576.6|2570.6|2575.6|2569.6|2576.6|2570.6|2575.4|2569.4|6
1636336900000|2021-11-08 02:01:40|2575.9|2569.9|2574.5|2568.5|2575.9|2569.9|2574.4|2568.4|11
1636336910000|2021-11-08 02:01:50|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2572.4|2566.4|5
1636336920000|2021-11-08 02:02:00|2573.6|2567.6|2573.9|2567.9|2574.1|2568.1|2573.6|2567.6|8
1636336930000|2021-11-08 02:02:10|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1636336940000|2021-11-08 02:02:20|2573.1|2567.1|2572.6|2566.6|2573.5|2567.5|2572.5|2566.5|12
1636336950000|2021-11-08 02:02:30|2572.8|2566.8|2570.4|2564.4|2572.8|2566.8|2570.4|2564.4|8
1636336960000|2021-11-08 02:02:40|2570|2564|2569.4|2563.4|2570.4|2564.4|2568|2562|17
1636336970000|2021-11-08 02:02:50|2569.9|2563.9|2569.5|2563.5|2570.1|2564.1|2569.5|2563.5|8
1636336980000|2021-11-08 02:03:00|2569.8|2563.8|2568.9|2562.9|2569.8|2563.8|2568.6|2562.6|9
1636336990000|2021-11-08 02:03:10|2569.1|2563.1|2569|2563|2569.1|2563.1|2569|2563|4
1636337000000|2021-11-08 02:03:20|2569.1|2563.1|2569.4|2563.4|2569.6|2563.6|2569.1|2563.1|4
1636337010000|2021-11-08 02:03:30|2569.5|2563.5|2567.6|2561.6|2569.5|2563.5|2567.6|2561.6|8
1636337020000|2021-11-08 02:03:40|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|6
1636337030000|2021-11-08 02:03:50|2567.9|2561.9|2568|2562|2568.3|2562.3|2567.6|2561.6|9
1636337040000|2021-11-08 02:04:00|2568.1|2562.1|2568.9|2562.9|2568.9|2562.9|2567.9|2561.9|8
1636337050000|2021-11-08 02:04:10|2568.3|2562.3|2570.3|2564.3|2570.4|2564.4|2568.3|2562.3|10
1636337060000|2021-11-08 02:04:20|2570.4|2564.4|2571.4|2565.4|2571.8|2565.8|2570.4|2564.4|12
1636337070000|2021-11-08 02:04:30|2571.3|2565.3|2570.4|2564.4|2571.3|2565.3|2570.1|2564.1|5
1636337080000|2021-11-08 02:04:40|2570.6|2564.6|2571.4|2565.4|2571.4|2565.4|2570.6|2564.6|4
1636337090000|2021-11-08 02:04:50|2571.1|2565.1|2571|2565|2571.1|2565.1|2571|2565|4
1636337100000|2021-11-08 02:05:00|2570.8|2564.8|2569.1|2563.1|2570.8|2564.8|2569|2563|7
1636337110000|2021-11-08 02:05:10|2569.5|2563.5|2570.1|2564.1|2570.1|2564.1|2569.5|2563.5|4
1636337120000|2021-11-08 02:05:20|2570.4|2564.4|2570.9|2564.9|2571.1|2565.1|2570.4|2564.4|4
1636337130000|2021-11-08 02:05:30|2571.1|2565.1|2571.5|2565.5|2571.6|2565.6|2571.1|2565.1|4
1636337140000|2021-11-08 02:05:40|2571.6|2565.6|2571.4|2565.4|2571.6|2565.6|2571.4|2565.4|3
1636337150000|2021-11-08 02:05:50|2571.1|2565.1|2570.3|2564.3|2571.3|2565.3|2570.3|2564.3|10
1636337160000|2021-11-08 02:06:00|2570.1|2564.1|2569.5|2563.5|2570.1|2564.1|2569|2563|7
1636337170000|2021-11-08 02:06:10|2569.4|2563.4|2570.9|2564.9|2571|2565|2569.4|2563.4|10
1636337180000|2021-11-08 02:06:20|2570.5|2564.5|2570.6|2564.6|2570.9|2564.9|2570.3|2564.3|6
1636337200000|2021-11-08 02:06:40|2570.9|2564.9|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|3
1636337210000|2021-11-08 02:06:50|2571.1|2565.1|2571.5|2565.5|2572.1|2566.1|2571.1|2565.1|5
1636337220000|2021-11-08 02:07:00|2571.4|2565.4|2570.1|2564.1|2571.4|2565.4|2570|2564|9
1636337230000|2021-11-08 02:07:10|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|5
1636337240000|2021-11-08 02:07:20|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|2
1636337250000|2021-11-08 02:07:30|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|3
1636337260000|2021-11-08 02:07:40|2570.8|2564.8|2571.1|2565.1|2571.1|2565.1|2570.8|2564.8|5
1636337270000|2021-11-08 02:07:50|2571.4|2565.4|2570.8|2564.8|2571.4|2565.4|2570.8|2564.8|5
1636337280000|2021-11-08 02:08:00|2570.9|2564.9|2571.3|2565.3|2571.3|2565.3|2570.6|2564.6|6
1636337290000|2021-11-08 02:08:10|2571.5|2565.5|2571.9|2565.9|2572|2566|2571.5|2565.5|6
1636337310000|2021-11-08 02:08:30|2572|2566|2571.6|2565.6|2572|2566|2571.6|2565.6|3
1636337320000|2021-11-08 02:08:40|2571.8|2565.8|2573.4|2567.4|2573.6|2567.6|2571.8|2565.8|5
1636337330000|2021-11-08 02:08:50|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|5
1636337340000|2021-11-08 02:09:00|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|3
1636337350000|2021-11-08 02:09:10|2574.1|2568.1|2572.6|2566.6|2574.4|2568.4|2572.4|2566.4|11
1636337360000|2021-11-08 02:09:20|2572.4|2566.4|2570.5|2564.5|2572.4|2566.4|2570.4|2564.4|7
1636337370000|2021-11-08 02:09:30|2570.1|2564.1|2570|2564|2570.1|2564.1|2569.8|2563.8|4
1636337380000|2021-11-08 02:09:40|2570.1|2564.1|2570.5|2564.5|2571.3|2565.3|2570.1|2564.1|12
1636337390000|2021-11-08 02:09:50|2570.4|2564.4|2570.4|2564.4|2570.5|2564.5|2570.4|2564.4|5
1636337400000|2021-11-08 02:10:00|2570.1|2564.1|2567.9|2561.9|2570.1|2564.1|2567.9|2561.9|11
1636337410000|2021-11-08 02:10:10|2568.3|2562.3|2567.5|2561.5|2568.4|2562.4|2567.5|2561.5|7
1636337420000|2021-11-08 02:10:20|2567.4|2561.4|2567.4|2561.4|2567.5|2561.5|2567.1|2561.1|4
1636337430000|2021-11-08 02:10:30|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|4
1636337440000|2021-11-08 02:10:40|2567.6|2561.6|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|5
1636337450000|2021-11-08 02:10:50|2567.8|2561.8|2567.6|2561.6|2567.8|2561.8|2567.6|2561.6|2
1636337460000|2021-11-08 02:11:00|2567.4|2561.4|2567.8|2561.8|2567.8|2561.8|2567.4|2561.4|3
1636337470000|2021-11-08 02:11:10|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|6
1636337480000|2021-11-08 02:11:20|2568.5|2562.5|2567.9|2561.9|2568.9|2562.9|2567.9|2561.9|6
1636337490000|2021-11-08 02:11:30|2568|2562|2568|2562|2568|2562|2567.9|2561.9|3
1636337500000|2021-11-08 02:11:40|2568.3|2562.3|2567.5|2561.5|2568.3|2562.3|2567.4|2561.4|8
1636337510000|2021-11-08 02:11:50|2567.4|2561.4|2567.1|2561.1|2567.5|2561.5|2567.1|2561.1|6
1636337520000|2021-11-08 02:12:00|2567.4|2561.4|2566.4|2560.4|2567.4|2561.4|2566.4|2560.4|6
1636337530000|2021-11-08 02:12:10|2566.1|2560.1|2564.9|2558.9|2566.1|2560.1|2564.9|2558.9|11
1636337540000|2021-11-08 02:12:20|2564.8|2558.8|2564.9|2558.9|2565.1|2559.1|2564.8|2558.8|5
1636337550000|2021-11-08 02:12:30|2564.8|2558.8|2563.6|2557.6|2564.8|2558.8|2563.5|2557.5|7
1636337560000|2021-11-08 02:12:40|2563.9|2557.9|2563|2557|2563.9|2557.9|2562.9|2556.9|7
1636337570000|2021-11-08 02:12:50|2563.3|2557.3|2562.4|2556.4|2563.4|2557.4|2561.6|2555.6|12
1636337580000|2021-11-08 02:13:00|2563.4|2557.4|2562.1|2556.1|2563.6|2557.6|2562.1|2556.1|9
1636337590000|2021-11-08 02:13:10|2561.9|2555.9|2557.1|2551.1|2561.9|2555.9|2556.4|2550.4|14
1636337600000|2021-11-08 02:13:20|2556.9|2550.9|2550.6|2544.6|2556.9|2550.9|2547.3|2541.3|22
1636337610000|2021-11-08 02:13:30|2551.1|2545.1|2553.1|2547.1|2553.1|2547.1|2551.1|2545.1|11
1636337620000|2021-11-08 02:13:40|2553|2547|2547.6|2541.6|2553|2547|2547.4|2541.4|12
1636337630000|2021-11-08 02:13:50|2547.8|2541.8|2548.4|2542.4|2548.5|2542.5|2547.1|2541.1|5
1636337640000|2021-11-08 02:14:00|2548.3|2542.3|2550.6|2544.6|2551.6|2545.6|2548.3|2542.3|18
1636337650000|2021-11-08 02:14:10|2550.9|2544.9|2549.8|2543.8|2551.1|2545.1|2549.1|2543.1|13
1636337660000|2021-11-08 02:14:20|2549.9|2543.9|2549.4|2543.4|2550.4|2544.4|2549.4|2543.4|16
1636337670000|2021-11-08 02:14:30|2549.6|2543.6|2551.6|2545.6|2552.3|2546.3|2549.6|2543.6|15
1636337680000|2021-11-08 02:14:40|2551.9|2545.9|2552.4|2546.4|2552.4|2546.4|2551.9|2545.9|9
1636337690000|2021-11-08 02:14:50|2552.1|2546.1|2551.9|2545.9|2552.8|2546.8|2549.4|2543.4|21
1636337700000|2021-11-08 02:15:00|2551.6|2545.6|2551.3|2545.3|2552|2546|2551.1|2545.1|6
1636337730000|2021-11-08 02:15:30|2551.1|2545.1|2551.5|2545.5|2551.5|2545.5|2551.1|2545.1|3
1636337750000|2021-11-08 02:15:50|2551.4|2545.4|2551.3|2545.3|2551.4|2545.4|2551.3|2545.3|2
1636337770000|2021-11-08 02:16:10|2550.5|2544.5|2550.6|2544.6|2550.6|2544.6|2550.5|2544.5|2
1636337820000|2021-11-08 02:17:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1636337830000|2021-11-08 02:17:10|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.6|2544.6|2
1636337840000|2021-11-08 02:17:20|2550.6|2544.6|2550.4|2544.4|2550.6|2544.6|2550.1|2544.1|3
1636337870000|2021-11-08 02:17:50|2550.1|2544.1|2549.9|2543.9|2550.1|2544.1|2549.9|2543.9|2
1636337900000|2021-11-08 02:18:20|2550.1|2544.1|2550.6|2544.6|2550.6|2544.6|2550.1|2544.1|2
1636337910000|2021-11-08 02:18:30|2550.9|2544.9|2551.6|2545.6|2551.6|2545.6|2550.9|2544.9|2
1636337920000|2021-11-08 02:18:40|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1636337930000|2021-11-08 02:18:50|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1636338010000|2021-11-08 02:20:10|2551.6|2545.6|2552.3|2546.3|2552.6|2546.6|2551.6|2545.6|5
1636338020000|2021-11-08 02:20:20|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1636338100000|2021-11-08 02:21:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1636338130000|2021-11-08 02:22:10|2552.4|2546.4|2552.9|2546.9|2552.9|2546.9|2552.4|2546.4|3
1636338140000|2021-11-08 02:22:20|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1636338160000|2021-11-08 02:22:40|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2553.4|2547.4|2
1636338210000|2021-11-08 02:23:30|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2553.9|2547.9|2
1636338240000|2021-11-08 02:24:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1636338250000|2021-11-08 02:24:10|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1636338270000|2021-11-08 02:24:30|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1636338280000|2021-11-08 02:24:40|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1636338310000|2021-11-08 02:25:10|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1636338340000|2021-11-08 02:25:40|2555|2549|2555.4|2549.4|2555.4|2549.4|2555|2549|2
1636338470000|2021-11-08 02:27:50|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1636338520000|2021-11-08 02:28:40|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1636338560000|2021-11-08 02:29:20|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1636338570000|2021-11-08 02:29:30|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1636338600000|2021-11-08 02:30:00|2555.4|2549.4|2552.6|2546.6|2555.4|2549.4|2551.9|2545.9|19
1636338610000|2021-11-08 02:30:10|2552.4|2546.4|2555.1|2549.1|2555.1|2549.1|2551.6|2545.6|17
1636338620000|2021-11-08 02:30:20|2554.9|2548.9|2557.9|2551.9|2558.1|2552.1|2553.6|2547.6|20
1636338630000|2021-11-08 02:30:30|2557.6|2551.6|2556.9|2550.9|2557.9|2551.9|2556.4|2550.4|17
1636338640000|2021-11-08 02:30:40|2556.8|2550.8|2554.6|2548.6|2556.8|2550.8|2554.6|2548.6|17
1636338650000|2021-11-08 02:30:50|2554.9|2548.9|2557.5|2551.5|2557.6|2551.6|2554.9|2548.9|15
1636338660000|2021-11-08 02:31:00|2557.4|2551.4|2555.5|2549.5|2557.4|2551.4|2554.6|2548.6|19
1636338670000|2021-11-08 02:31:10|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1636338680000|2021-11-08 02:31:20|2554.9|2548.9|2554.4|2548.4|2555.9|2549.9|2554.4|2548.4|6
1636338690000|2021-11-08 02:31:30|2554|2548|2553|2547|2554|2548|2552.9|2546.9|11
1636338700000|2021-11-08 02:31:40|2553.1|2547.1|2552.8|2546.8|2553.1|2547.1|2552.6|2546.6|7
1636338710000|2021-11-08 02:31:50|2552.9|2546.9|2551.6|2545.6|2553.3|2547.3|2551.6|2545.6|12
1636338720000|2021-11-08 02:32:00|2551.9|2545.9|2550.9|2544.9|2552.4|2546.4|2550.9|2544.9|12
1636338730000|2021-11-08 02:32:10|2550.6|2544.6|2547.3|2541.3|2550.6|2544.6|2547.3|2541.3|9
1636338740000|2021-11-08 02:32:20|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|8
1636338750000|2021-11-08 02:32:30|2547.3|2541.3|2545.9|2539.9|2547.3|2541.3|2545.9|2539.9|4
1636338760000|2021-11-08 02:32:40|2546.1|2540.1|2545.9|2539.9|2546.3|2540.3|2545.5|2539.5|11
1636338770000|2021-11-08 02:32:50|2546|2540|2546.3|2540.3|2546.4|2540.4|2546|2540|3
1636338780000|2021-11-08 02:33:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1636338790000|2021-11-08 02:33:10|2546.6|2540.6|2552.5|2546.5|2553.1|2547.1|2546.6|2540.6|15
1636338800000|2021-11-08 02:33:20|2552.6|2546.6|2552|2546|2552.6|2546.6|2551.4|2545.4|12
1636338810000|2021-11-08 02:33:30|2552.3|2546.3|2554.4|2548.4|2554.4|2548.4|2552.1|2546.1|13
1636338820000|2021-11-08 02:33:40|2554.8|2548.8|2554.4|2548.4|2554.8|2548.8|2553.1|2547.1|17
1636338830000|2021-11-08 02:33:50|2554.6|2548.6|2556|2550|2556|2550|2554|2548|15
1636338840000|2021-11-08 02:34:00|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2555.1|2549.1|12
1636338850000|2021-11-08 02:34:10|2556.1|2550.1|2559|2553|2559.6|2553.6|2555.9|2549.9|14
1636338860000|2021-11-08 02:34:20|2558.9|2552.9|2558.5|2552.5|2559|2553|2558.1|2552.1|11
1636338870000|2021-11-08 02:34:30|2558.4|2552.4|2557.6|2551.6|2558.4|2552.4|2557.6|2551.6|5
1636338880000|2021-11-08 02:34:40|2557.9|2551.9|2558.1|2552.1|2558.9|2552.9|2557.9|2551.9|8
1636338890000|2021-11-08 02:34:50|2557.9|2551.9|2557.1|2551.1|2557.9|2551.9|2556.9|2550.9|14
1636338900000|2021-11-08 02:35:00|2556.9|2550.9|2555.6|2549.6|2556.9|2550.9|2555.3|2549.3|9
1636338910000|2021-11-08 02:35:10|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2554.5|2548.5|12
1636338920000|2021-11-08 02:35:20|2555.9|2549.9|2556.6|2550.6|2556.6|2550.6|2555.6|2549.6|13
1636338930000|2021-11-08 02:35:30|2556.9|2550.9|2559.6|2553.6|2559.6|2553.6|2556.9|2550.9|9
1636338940000|2021-11-08 02:35:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.4|2553.4|10
1636338950000|2021-11-08 02:35:50|2560.1|2554.1|2560.9|2554.9|2560.9|2554.9|2559.9|2553.9|16
1636338960000|2021-11-08 02:36:00|2561.3|2555.3|2563.3|2557.3|2563.9|2557.9|2561.3|2555.3|14
1636338970000|2021-11-08 02:36:10|2563.1|2557.1|2562.4|2556.4|2563.3|2557.3|2562.4|2556.4|14
1636338980000|2021-11-08 02:36:20|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1636338990000|2021-11-08 02:36:30|2562.1|2556.1|2562.6|2556.6|2562.9|2556.9|2562.1|2556.1|6
1636339000000|2021-11-08 02:36:40|2562.4|2556.4|2561.9|2555.9|2562.9|2556.9|2561.6|2555.6|10
1636339010000|2021-11-08 02:36:50|2562.1|2556.1|2561.9|2555.9|2563.1|2557.1|2561.9|2555.9|11
1636339020000|2021-11-08 02:37:00|2561.6|2555.6|2562.9|2556.9|2562.9|2556.9|2561.4|2555.4|9
1636339030000|2021-11-08 02:37:10|2563.1|2557.1|2563.9|2557.9|2564.6|2558.6|2563.1|2557.1|10
1636339040000|2021-11-08 02:37:20|2563.6|2557.6|2564.1|2558.1|2564.1|2558.1|2562.9|2556.9|9
1636339050000|2021-11-08 02:37:30|2563.9|2557.9|2562.6|2556.6|2563.9|2557.9|2562.6|2556.6|3
1636339060000|2021-11-08 02:37:40|2562.3|2556.3|2561.3|2555.3|2562.3|2556.3|2560.9|2554.9|11
1636339070000|2021-11-08 02:37:50|2561|2555|2560.1|2554.1|2561|2555|2560.1|2554.1|7
1636339080000|2021-11-08 02:38:00|2560.4|2554.4|2561.3|2555.3|2561.3|2555.3|2560.4|2554.4|10
1636339090000|2021-11-08 02:38:10|2561.1|2555.1|2562.6|2556.6|2562.6|2556.6|2561.1|2555.1|10
1636339100000|2021-11-08 02:38:20|2562.9|2556.9|2562.4|2556.4|2563.1|2557.1|2561.6|2555.6|17
1636339110000|2021-11-08 02:38:30|2562.6|2556.6|2563.6|2557.6|2563.6|2557.6|2562.6|2556.6|6
1636339120000|2021-11-08 02:38:40|2563.9|2557.9|2563.4|2557.4|2564.1|2558.1|2563.4|2557.4|10
1636339130000|2021-11-08 02:38:50|2563.6|2557.6|2563.9|2557.9|2564.1|2558.1|2563.1|2557.1|11
1636339140000|2021-11-08 02:39:00|2563.6|2557.6|2562.1|2556.1|2563.6|2557.6|2562.1|2556.1|18
1636339150000|2021-11-08 02:39:10|2561.9|2555.9|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|4
1636339160000|2021-11-08 02:39:20|2561.5|2555.5|2560.6|2554.6|2561.5|2555.5|2560.6|2554.6|6
1636339170000|2021-11-08 02:39:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2559.3|2553.3|7
1636339180000|2021-11-08 02:39:40|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1636339190000|2021-11-08 02:39:50|2561.1|2555.1|2560.9|2554.9|2562.1|2556.1|2560.4|2554.4|7
1636339200000|2021-11-08 02:40:00|2561.1|2555.1|2561.4|2555.4|2561.5|2555.5|2561.1|2555.1|3
1636339210000|2021-11-08 02:40:10|2561.1|2555.1|2561.1|2555.1|2561.6|2555.6|2561.1|2555.1|5
1636339230000|2021-11-08 02:40:30|2560.9|2554.9|2560.4|2554.4|2560.9|2554.9|2560|2554|4
1636339240000|2021-11-08 02:40:40|2560|2554|2559.4|2553.4|2560.9|2554.9|2559.4|2553.4|8
1636339250000|2021-11-08 02:40:50|2559.1|2553.1|2558.4|2552.4|2559.4|2553.4|2558.4|2552.4|7
1636339260000|2021-11-08 02:41:00|2558.6|2552.6|2558.4|2552.4|2559.4|2553.4|2558.4|2552.4|4
1636339270000|2021-11-08 02:41:10|2558.3|2552.3|2558.5|2552.5|2559.4|2553.4|2558.3|2552.3|7
1636339280000|2021-11-08 02:41:20|2558.1|2552.1|2557|2551|2558.1|2552.1|2557|2551|8
1636339290000|2021-11-08 02:41:30|2557.3|2551.3|2558.4|2552.4|2558.4|2552.4|2557.3|2551.3|5
1636339300000|2021-11-08 02:41:40|2558.1|2552.1|2556.9|2550.9|2558.1|2552.1|2556.9|2550.9|4
1636339310000|2021-11-08 02:41:50|2557.1|2551.1|2557.3|2551.3|2557.3|2551.3|2557.1|2551.1|2
1636339320000|2021-11-08 02:42:00|2557.4|2551.4|2558.4|2552.4|2558.9|2552.9|2557.4|2551.4|12
1636339330000|2021-11-08 02:42:10|2558.6|2552.6|2558.8|2552.8|2559.4|2553.4|2557.6|2551.6|17
1636339340000|2021-11-08 02:42:20|2559.4|2553.4|2559.8|2553.8|2560.9|2554.9|2559.4|2553.4|11
1636339350000|2021-11-08 02:42:30|2560.1|2554.1|2560.9|2554.9|2560.9|2554.9|2560.1|2554.1|8
1636339360000|2021-11-08 02:42:40|2560.6|2554.6|2561.1|2555.1|2561.6|2555.6|2560.4|2554.4|11
1636339370000|2021-11-08 02:42:50|2560.9|2554.9|2559.9|2553.9|2560.9|2554.9|2559.9|2553.9|4
1636339380000|2021-11-08 02:43:00|2560.1|2554.1|2561.4|2555.4|2561.4|2555.4|2560.1|2554.1|6
1636339390000|2021-11-08 02:43:10|2561.6|2555.6|2560.5|2554.5|2561.6|2555.6|2560.5|2554.5|6
1636339400000|2021-11-08 02:43:20|2560.4|2554.4|2559.1|2553.1|2560.4|2554.4|2559.1|2553.1|5
1636339410000|2021-11-08 02:43:30|2559.4|2553.4|2559.9|2553.9|2559.9|2553.9|2559.4|2553.4|5
1636339420000|2021-11-08 02:43:40|2560.1|2554.1|2561.4|2555.4|2561.4|2555.4|2560.1|2554.1|8
1636339430000|2021-11-08 02:43:50|2561.1|2555.1|2562.1|2556.1|2562.1|2556.1|2561.1|2555.1|4
1636339440000|2021-11-08 02:44:00|2561.9|2555.9|2561.1|2555.1|2561.9|2555.9|2561|2555|7
1636339450000|2021-11-08 02:44:10|2561.3|2555.3|2560.9|2554.9|2561.9|2555.9|2560.9|2554.9|6
1636339460000|2021-11-08 02:44:20|2561.1|2555.1|2561.9|2555.9|2562.4|2556.4|2561.1|2555.1|8
1636339470000|2021-11-08 02:44:30|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2561.6|2555.6|11
1636339480000|2021-11-08 02:44:40|2562.1|2556.1|2562.8|2556.8|2562.8|2556.8|2562.1|2556.1|4
1636339490000|2021-11-08 02:44:50|2562.6|2556.6|2562.1|2556.1|2563.4|2557.4|2562.1|2556.1|13
1636339500000|2021-11-08 02:45:00|2562.6|2556.6|2561.9|2555.9|2562.6|2556.6|2561.1|2555.1|8
1636339510000|2021-11-08 02:45:10|2561.6|2555.6|2560.8|2554.8|2561.6|2555.6|2560|2554|9
1636339520000|2021-11-08 02:45:20|2560.9|2554.9|2560.8|2554.8|2560.9|2554.9|2560.1|2554.1|8
1636339530000|2021-11-08 02:45:30|2560.6|2554.6|2559|2553|2560.9|2554.9|2559|2553|10
1636339540000|2021-11-08 02:45:40|2559.1|2553.1|2558.8|2552.8|2559.4|2553.4|2558.8|2552.8|5
1636339560000|2021-11-08 02:46:00|2558.9|2552.9|2561.6|2555.6|2561.9|2555.9|2558.9|2552.9|19
1636339570000|2021-11-08 02:46:10|2561.4|2555.4|2562.3|2556.3|2562.3|2556.3|2560.9|2554.9|9
1636339580000|2021-11-08 02:46:20|2562.1|2556.1|2562.8|2556.8|2562.8|2556.8|2561.9|2555.9|9
1636339590000|2021-11-08 02:46:30|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.1|2556.1|7
1636339600000|2021-11-08 02:46:40|2563.1|2557.1|2562.8|2556.8|2563.6|2557.6|2562.8|2556.8|5
1636339610000|2021-11-08 02:46:50|2562.6|2556.6|2561.6|2555.6|2562.6|2556.6|2561.4|2555.4|5
1636339620000|2021-11-08 02:47:00|2561.5|2555.5|2558.9|2552.9|2561.5|2555.5|2558.9|2552.9|7
1636339630000|2021-11-08 02:47:10|2558.1|2552.1|2561.6|2555.6|2561.6|2555.6|2558.1|2552.1|9
1636339640000|2021-11-08 02:47:20|2561.4|2555.4|2561.3|2555.3|2561.4|2555.4|2561.3|2555.3|2
1636339650000|2021-11-08 02:47:30|2561.4|2555.4|2560|2554|2561.6|2555.6|2560|2554|7
1636339660000|2021-11-08 02:47:40|2559.9|2553.9|2559.6|2553.6|2560.6|2554.6|2559.4|2553.4|7
1636339670000|2021-11-08 02:47:50|2559.9|2553.9|2559.8|2553.8|2560|2554|2559.8|2553.8|4
1636339680000|2021-11-08 02:48:00|2559.9|2553.9|2561.3|2555.3|2561.4|2555.4|2559.9|2553.9|4
1636339690000|2021-11-08 02:48:10|2561.1|2555.1|2559.1|2553.1|2561.1|2555.1|2559.1|2553.1|7
1636339700000|2021-11-08 02:48:20|2558.9|2552.9|2557.9|2551.9|2558.9|2552.9|2557.5|2551.5|8
1636339710000|2021-11-08 02:48:30|2558.3|2552.3|2557.9|2551.9|2558.9|2552.9|2557.9|2551.9|7
1636339720000|2021-11-08 02:48:40|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1636339730000|2021-11-08 02:48:50|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1636339740000|2021-11-08 02:49:00|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1636339750000|2021-11-08 02:49:10|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1636339760000|2021-11-08 02:49:20|2557.6|2551.6|2558|2552|2558|2552|2557.1|2551.1|10
1636339770000|2021-11-08 02:49:30|2557.9|2551.9|2556.6|2550.6|2557.9|2551.9|2556.6|2550.6|3
1636339780000|2021-11-08 02:49:40|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2555.9|2549.9|4
1636339790000|2021-11-08 02:49:50|2556|2550|2554.6|2548.6|2556.3|2550.3|2554.6|2548.6|6
1636339800000|2021-11-08 02:50:00|2554.5|2548.5|2554.1|2548.1|2554.5|2548.5|2554.1|2548.1|2
1636339810000|2021-11-08 02:50:10|2553.9|2547.9|2553|2547|2553.9|2547.9|2553|2547|4
1636339820000|2021-11-08 02:50:20|2552.8|2546.8|2553.6|2547.6|2553.6|2547.6|2552.6|2546.6|4
1636339830000|2021-11-08 02:50:30|2553.4|2547.4|2552.1|2546.1|2553.9|2547.9|2551.9|2545.9|13
1636339840000|2021-11-08 02:50:40|2552.4|2546.4|2552.4|2546.4|2553.4|2547.4|2551.6|2545.6|9
1636339850000|2021-11-08 02:50:50|2552.6|2546.6|2553.6|2547.6|2554.1|2548.1|2552.6|2546.6|17
1636339860000|2021-11-08 02:51:00|2553.4|2547.4|2552.9|2546.9|2553.6|2547.6|2551.6|2545.6|11
1636339870000|2021-11-08 02:51:10|2552.6|2546.6|2552.9|2546.9|2552.9|2546.9|2552.6|2546.6|2
1636339880000|2021-11-08 02:51:20|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2552.9|2546.9|5
1636339890000|2021-11-08 02:51:30|2553.4|2547.4|2553.6|2547.6|2553.6|2547.6|2552.9|2546.9|10
1636339900000|2021-11-08 02:51:40|2553.9|2547.9|2555.9|2549.9|2555.9|2549.9|2553.6|2547.6|11
1636339910000|2021-11-08 02:51:50|2555.8|2549.8|2555.6|2549.6|2556.1|2550.1|2555.6|2549.6|5
1636339920000|2021-11-08 02:52:00|2555.9|2549.9|2555.9|2549.9|2556.9|2550.9|2555.4|2549.4|13
1636339930000|2021-11-08 02:52:10|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|10
1636339940000|2021-11-08 02:52:20|2556.1|2550.1|2556.6|2550.6|2556.6|2550.6|2555.9|2549.9|9
1636339950000|2021-11-08 02:52:30|2556.4|2550.4|2554.9|2548.9|2556.4|2550.4|2554.9|2548.9|7
1636339960000|2021-11-08 02:52:40|2555.1|2549.1|2555.4|2549.4|2555.4|2549.4|2554.9|2548.9|4
1636339970000|2021-11-08 02:52:50|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|3
1636339980000|2021-11-08 02:53:00|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2555.9|2549.9|5
1636339990000|2021-11-08 02:53:10|2556.1|2550.1|2556.1|2550.1|2556.4|2550.4|2555.9|2549.9|4
1636340000000|2021-11-08 02:53:20|2556.4|2550.4|2557.1|2551.1|2557.1|2551.1|2556.4|2550.4|6
1636340010000|2021-11-08 02:53:30|2557.4|2551.4|2557.6|2551.6|2557.8|2551.8|2557.4|2551.4|4
1636340020000|2021-11-08 02:53:40|2557.8|2551.8|2557.9|2551.9|2558.3|2552.3|2557.4|2551.4|15
1636340030000|2021-11-08 02:53:50|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.4|2551.4|11
1636340040000|2021-11-08 02:54:00|2557.8|2551.8|2556.6|2550.6|2557.8|2551.8|2556.6|2550.6|9
1636340050000|2021-11-08 02:54:10|2556.9|2550.9|2557.4|2551.4|2557.5|2551.5|2556.6|2550.6|11
1636340060000|2021-11-08 02:54:20|2557.5|2551.5|2556.9|2550.9|2557.5|2551.5|2556.6|2550.6|9
1636340070000|2021-11-08 02:54:30|2556.6|2550.6|2557.4|2551.4|2557.5|2551.5|2556.4|2550.4|7
1636340080000|2021-11-08 02:54:40|2557.1|2551.1|2558.9|2552.9|2558.9|2552.9|2556.6|2550.6|13
1636340090000|2021-11-08 02:54:50|2558.6|2552.6|2558.6|2552.6|2559.1|2553.1|2558.6|2552.6|5
1636340100000|2021-11-08 02:55:00|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1636340110000|2021-11-08 02:55:10|2559.4|2553.4|2559.6|2553.6|2560.8|2554.8|2559.4|2553.4|8
1636340120000|2021-11-08 02:55:20|2559.4|2553.4|2559.9|2553.9|2559.9|2553.9|2559|2553|8
1636340130000|2021-11-08 02:55:30|2559.5|2553.5|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|9
1636340140000|2021-11-08 02:55:40|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1636340150000|2021-11-08 02:55:50|2559.4|2553.4|2558.1|2552.1|2559.4|2553.4|2558.1|2552.1|10
1636340160000|2021-11-08 02:56:00|2558.4|2552.4|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|4
1636340180000|2021-11-08 02:56:20|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.1|2552.1|6
1636340190000|2021-11-08 02:56:30|2558.3|2552.3|2558.3|2552.3|2558.4|2552.4|2557.9|2551.9|6
1636340200000|2021-11-08 02:56:40|2558.1|2552.1|2556.9|2550.9|2558.4|2552.4|2556.9|2550.9|16
1636340210000|2021-11-08 02:56:50|2557.1|2551.1|2556.5|2550.5|2557.5|2551.5|2556.5|2550.5|7
1636340220000|2021-11-08 02:57:00|2556.4|2550.4|2556.4|2550.4|2556.5|2550.5|2556.1|2550.1|6
1636340240000|2021-11-08 02:57:20|2556.6|2550.6|2557.4|2551.4|2557.4|2551.4|2556.6|2550.6|5
1636340250000|2021-11-08 02:57:30|2557.6|2551.6|2558.1|2552.1|2558.1|2552.1|2557.6|2551.6|3
1636340260000|2021-11-08 02:57:40|2558.4|2552.4|2558.9|2552.9|2559.1|2553.1|2558.4|2552.4|8
1636340270000|2021-11-08 02:57:50|2558.8|2552.8|2559.4|2553.4|2559.4|2553.4|2558.8|2552.8|4
1636340280000|2021-11-08 02:58:00|2559.6|2553.6|2560.6|2554.6|2560.6|2554.6|2559.6|2553.6|5
1636340290000|2021-11-08 02:58:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636340300000|2021-11-08 02:58:20|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636340310000|2021-11-08 02:58:30|2560|2554|2559.6|2553.6|2560|2554|2559.4|2553.4|5
1636340320000|2021-11-08 02:58:40|2559.5|2553.5|2560.4|2554.4|2560.4|2554.4|2559.5|2553.5|5
1636340330000|2021-11-08 02:58:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|3
1636340350000|2021-11-08 02:59:10|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1636340360000|2021-11-08 02:59:20|2560.4|2554.4|2561.6|2555.6|2562.1|2556.1|2560.4|2554.4|10
1636340370000|2021-11-08 02:59:30|2561|2555|2561.6|2555.6|2561.6|2555.6|2561|2555|4
1636340380000|2021-11-08 02:59:40|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1636340390000|2021-11-08 02:59:50|2561.3|2555.3|2561.1|2555.1|2561.3|2555.3|2561.1|2555.1|2
1636340400000|2021-11-08 03:00:00|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|5
1636340410000|2021-11-08 03:00:10|2561.3|2555.3|2559.1|2553.1|2561.3|2555.3|2558.9|2552.9|14
1636340420000|2021-11-08 03:00:20|2559.3|2553.3|2559.1|2553.1|2559.4|2553.4|2558.9|2552.9|7
1636340430000|2021-11-08 03:00:30|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1636340440000|2021-11-08 03:00:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636340450000|2021-11-08 03:00:50|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|4
1636340460000|2021-11-08 03:01:00|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2558.6|2552.6|6
1636340470000|2021-11-08 03:01:10|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|4
1636340480000|2021-11-08 03:01:20|2559.9|2553.9|2560.9|2554.9|2560.9|2554.9|2559.9|2553.9|5
1636340490000|2021-11-08 03:01:30|2560.8|2554.8|2560.5|2554.5|2560.9|2554.9|2560.5|2554.5|4
1636340510000|2021-11-08 03:01:50|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2559.6|2553.6|5
1636340520000|2021-11-08 03:02:00|2560.4|2554.4|2560.8|2554.8|2561.1|2555.1|2560.4|2554.4|6
1636340530000|2021-11-08 03:02:10|2560.5|2554.5|2560.1|2554.1|2560.5|2554.5|2560.1|2554.1|3
1636340540000|2021-11-08 03:02:20|2560.4|2554.4|2559.9|2553.9|2560.6|2554.6|2559.9|2553.9|6
1636340550000|2021-11-08 03:02:30|2560.1|2554.1|2560.3|2554.3|2560.5|2554.5|2560.1|2554.1|4
1636340560000|2021-11-08 03:02:40|2560|2554|2558.9|2552.9|2560|2554|2558.9|2552.9|7
1636340570000|2021-11-08 03:02:50|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.3|2552.3|5
1636340580000|2021-11-08 03:03:00|2558.9|2552.9|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|5
1636340590000|2021-11-08 03:03:10|2558.6|2552.6|2557.9|2551.9|2558.9|2552.9|2557.9|2551.9|6
1636340600000|2021-11-08 03:03:20|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.6|2551.6|5
1636340610000|2021-11-08 03:03:30|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557|2551|4
1636340620000|2021-11-08 03:03:40|2556.5|2550.5|2556.9|2550.9|2556.9|2550.9|2556.5|2550.5|7
1636340630000|2021-11-08 03:03:50|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|3
1636340640000|2021-11-08 03:04:00|2556.9|2550.9|2557.4|2551.4|2557.9|2551.9|2556.9|2550.9|8
1636340650000|2021-11-08 03:04:10|2557.6|2551.6|2558.1|2552.1|2558.6|2552.6|2557.6|2551.6|4
1636340660000|2021-11-08 03:04:20|2558.4|2552.4|2559.3|2553.3|2559.3|2553.3|2558.4|2552.4|7
1636340670000|2021-11-08 03:04:30|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1636340680000|2021-11-08 03:04:40|2559.1|2553.1|2558.6|2552.6|2559.1|2553.1|2558.6|2552.6|3
1636340690000|2021-11-08 03:04:50|2558.4|2552.4|2557.1|2551.1|2558.4|2552.4|2557.1|2551.1|5
1636340700000|2021-11-08 03:05:00|2556.9|2550.9|2558|2552|2558|2552|2556.6|2550.6|9
1636340710000|2021-11-08 03:05:10|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1636340720000|2021-11-08 03:05:20|2558.6|2552.6|2558.9|2552.9|2559.1|2553.1|2558.6|2552.6|4
1636340730000|2021-11-08 03:05:30|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|4
1636340740000|2021-11-08 03:05:40|2558.6|2552.6|2558|2552|2558.6|2552.6|2558|2552|2
1636340750000|2021-11-08 03:05:50|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|3
1636340760000|2021-11-08 03:06:00|2558.1|2552.1|2558.6|2552.6|2558.6|2552.6|2558.1|2552.1|3
1636340770000|2021-11-08 03:06:10|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1636340780000|2021-11-08 03:06:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1636340790000|2021-11-08 03:06:30|2558.9|2552.9|2559.9|2553.9|2559.9|2553.9|2558.6|2552.6|10
1636340800000|2021-11-08 03:06:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636340810000|2021-11-08 03:06:50|2560.3|2554.3|2560.6|2554.6|2560.6|2554.6|2560.3|2554.3|2
1636340820000|2021-11-08 03:07:00|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636340830000|2021-11-08 03:07:10|2560.4|2554.4|2560.6|2554.6|2561.1|2555.1|2560.4|2554.4|7
1636340840000|2021-11-08 03:07:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636340850000|2021-11-08 03:07:30|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1636340860000|2021-11-08 03:07:40|2561|2555|2561.4|2555.4|2561.4|2555.4|2561|2555|2
1636340870000|2021-11-08 03:07:50|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1636340880000|2021-11-08 03:08:00|2561.6|2555.6|2562.1|2556.1|2562.4|2556.4|2561.6|2555.6|5
1636340890000|2021-11-08 03:08:10|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636340900000|2021-11-08 03:08:20|2561.8|2555.8|2562.1|2556.1|2562.1|2556.1|2561.5|2555.5|4
1636340910000|2021-11-08 03:08:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636340920000|2021-11-08 03:08:40|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1636340930000|2021-11-08 03:08:50|2561.4|2555.4|2562.1|2556.1|2562.1|2556.1|2561.1|2555.1|5
1636340940000|2021-11-08 03:09:00|2562.4|2556.4|2562.5|2556.5|2562.5|2556.5|2562.4|2556.4|2
1636340950000|2021-11-08 03:09:10|2562.1|2556.1|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|3
1636340960000|2021-11-08 03:09:20|2561.9|2555.9|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|3
1636340970000|2021-11-08 03:09:30|2561.6|2555.6|2560.6|2554.6|2561.6|2555.6|2560.6|2554.6|5
1636340980000|2021-11-08 03:09:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636340990000|2021-11-08 03:09:50|2561.1|2555.1|2563.1|2557.1|2563.1|2557.1|2561.1|2555.1|5
1636341000000|2021-11-08 03:10:00|2564.1|2558.1|2564.6|2558.6|2565.1|2559.1|2564.1|2558.1|11
1636341010000|2021-11-08 03:10:10|2564.9|2558.9|2564|2558|2564.9|2558.9|2564|2558|7
1636341020000|2021-11-08 03:10:20|2564.1|2558.1|2563|2557|2564.1|2558.1|2562.6|2556.6|8
1636341030000|2021-11-08 03:10:30|2562.9|2556.9|2563.4|2557.4|2563.4|2557.4|2562.6|2556.6|5
1636341040000|2021-11-08 03:10:40|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1636341060000|2021-11-08 03:11:00|2562.6|2556.6|2561.9|2555.9|2562.6|2556.6|2561.9|2555.9|6
1636341100000|2021-11-08 03:11:40|2562|2556|2562.9|2556.9|2563.1|2557.1|2562|2556|6
1636341110000|2021-11-08 03:11:50|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|4
1636341120000|2021-11-08 03:12:00|2562.9|2556.9|2562.4|2556.4|2563.1|2557.1|2561.9|2555.9|10
1636341140000|2021-11-08 03:12:20|2562.6|2556.6|2563.1|2557.1|2563.1|2557.1|2562.6|2556.6|3
1636341150000|2021-11-08 03:12:30|2563.3|2557.3|2562.9|2556.9|2563.3|2557.3|2562.5|2556.5|9
1636341160000|2021-11-08 03:12:40|2563.1|2557.1|2563.4|2557.4|2563.6|2557.6|2563.1|2557.1|4
1636341170000|2021-11-08 03:12:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.3|2557.3|6
1636341180000|2021-11-08 03:13:00|2563.4|2557.4|2562.3|2556.3|2563.4|2557.4|2562.3|2556.3|5
1636341190000|2021-11-08 03:13:10|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|3
1636341200000|2021-11-08 03:13:20|2561.4|2555.4|2561.8|2555.8|2561.8|2555.8|2561.3|2555.3|3
1636341210000|2021-11-08 03:13:30|2562.1|2556.1|2562|2556|2562.3|2556.3|2562|2556|3
1636341220000|2021-11-08 03:13:40|2561.9|2555.9|2561.9|2555.9|2562|2556|2561.9|2555.9|3
1636341240000|2021-11-08 03:14:00|2561.5|2555.5|2562.6|2556.6|2562.6|2556.6|2561.3|2555.3|7
1636341250000|2021-11-08 03:14:10|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|3
1636341260000|2021-11-08 03:14:20|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1636341270000|2021-11-08 03:14:30|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|4
1636341280000|2021-11-08 03:14:40|2561.6|2555.6|2562.4|2556.4|2562.6|2556.6|2561.6|2555.6|5
1636341290000|2021-11-08 03:14:50|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636341300000|2021-11-08 03:15:00|2562.9|2556.9|2563.6|2557.6|2564.4|2558.4|2562.9|2556.9|7
1636341310000|2021-11-08 03:15:10|2563.5|2557.5|2562.4|2556.4|2563.8|2557.8|2562.4|2556.4|10
1636341320000|2021-11-08 03:15:20|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.1|2555.1|7
1636341340000|2021-11-08 03:15:40|2561.1|2555.1|2560.1|2554.1|2561.6|2555.6|2559.5|2553.5|8
1636341350000|2021-11-08 03:15:50|2559.9|2553.9|2559.5|2553.5|2559.9|2553.9|2559.5|2553.5|2
1636341360000|2021-11-08 03:16:00|2559.6|2553.6|2559.5|2553.5|2559.9|2553.9|2559.5|2553.5|4
1636341370000|2021-11-08 03:16:10|2559.8|2553.8|2560.1|2554.1|2560.1|2554.1|2559.5|2553.5|6
1636341380000|2021-11-08 03:16:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636341390000|2021-11-08 03:16:30|2560.6|2554.6|2560.3|2554.3|2560.6|2554.6|2560.3|2554.3|7
1636341400000|2021-11-08 03:16:40|2560.1|2554.1|2560.3|2554.3|2560.3|2554.3|2560.1|2554.1|2
1636341410000|2021-11-08 03:16:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636341420000|2021-11-08 03:17:00|2560.3|2554.3|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|6
1636341430000|2021-11-08 03:17:10|2560.3|2554.3|2560.1|2554.1|2560.3|2554.3|2559.9|2553.9|7
1636341440000|2021-11-08 03:17:20|2560.4|2554.4|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|3
1636341450000|2021-11-08 03:17:30|2560.3|2554.3|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|3
1636341470000|2021-11-08 03:17:50|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|3
1636341480000|2021-11-08 03:18:00|2559.3|2553.3|2557.6|2551.6|2559.4|2553.4|2557.6|2551.6|12
1636341490000|2021-11-08 03:18:10|2557.4|2551.4|2558.4|2552.4|2558.4|2552.4|2557.4|2551.4|7
1636341500000|2021-11-08 03:18:20|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|6
1636341510000|2021-11-08 03:18:30|2558.6|2552.6|2558.6|2552.6|2559.1|2553.1|2558.6|2552.6|6
1636341520000|2021-11-08 03:18:40|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.1|2552.1|4
1636341530000|2021-11-08 03:18:50|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|4
1636341540000|2021-11-08 03:19:00|2558.6|2552.6|2558.3|2552.3|2558.6|2552.6|2558.3|2552.3|3
1636341550000|2021-11-08 03:19:10|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.8|2551.8|4
1636341560000|2021-11-08 03:19:20|2558.4|2552.4|2557.8|2551.8|2558.4|2552.4|2557.8|2551.8|3
1636341570000|2021-11-08 03:19:30|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1636341580000|2021-11-08 03:19:40|2557.1|2551.1|2556.4|2550.4|2557.1|2551.1|2556.4|2550.4|3
1636341590000|2021-11-08 03:19:50|2556.3|2550.3|2555.4|2549.4|2556.3|2550.3|2554.9|2548.9|6
1636341600000|2021-11-08 03:20:00|2555|2549|2554.1|2548.1|2555.3|2549.3|2554.1|2548.1|8
1636341610000|2021-11-08 03:20:10|2554.5|2548.5|2554.9|2548.9|2554.9|2548.9|2554.5|2548.5|3
1636341620000|2021-11-08 03:20:20|2555.1|2549.1|2556.9|2550.9|2556.9|2550.9|2555.1|2549.1|7
1636341630000|2021-11-08 03:20:30|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1636341640000|2021-11-08 03:20:40|2556.1|2550.1|2556.4|2550.4|2556.6|2550.6|2556.1|2550.1|4
1636341650000|2021-11-08 03:20:50|2556.1|2550.1|2555.5|2549.5|2556.1|2550.1|2555.5|2549.5|4
1636341660000|2021-11-08 03:21:00|2555.3|2549.3|2553.9|2547.9|2555.4|2549.4|2553.9|2547.9|9
1636341680000|2021-11-08 03:21:20|2554.1|2548.1|2554.6|2548.6|2554.9|2548.9|2554.1|2548.1|3
1636341690000|2021-11-08 03:21:30|2554.9|2548.9|2554.3|2548.3|2554.9|2548.9|2554.3|2548.3|4
1636341700000|2021-11-08 03:21:40|2554.1|2548.1|2553.8|2547.8|2554.1|2548.1|2553.8|2547.8|5
1636341710000|2021-11-08 03:21:50|2553.6|2547.6|2552.6|2546.6|2553.6|2547.6|2552.3|2546.3|7
1636341720000|2021-11-08 03:22:00|2552.9|2546.9|2554|2548|2554|2548|2552.9|2546.9|5
1636341730000|2021-11-08 03:22:10|2554.3|2548.3|2554.9|2548.9|2555.1|2549.1|2554.3|2548.3|7
1636341740000|2021-11-08 03:22:20|2555.1|2549.1|2556.1|2550.1|2556.3|2550.3|2555.1|2549.1|7
1636341750000|2021-11-08 03:22:30|2556.4|2550.4|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|4
1636341780000|2021-11-08 03:23:00|2556.5|2550.5|2557|2551|2557.3|2551.3|2556.5|2550.5|6
1636341800000|2021-11-08 03:23:20|2556.9|2550.9|2557|2551|2557|2551|2556.9|2550.9|2
1636341820000|2021-11-08 03:23:40|2557.1|2551.1|2557.1|2551.1|2557.4|2551.4|2556.9|2550.9|9
1636341830000|2021-11-08 03:23:50|2557.3|2551.3|2556.9|2550.9|2557.3|2551.3|2556.9|2550.9|3
1636341840000|2021-11-08 03:24:00|2557.1|2551.1|2555.9|2549.9|2557.1|2551.1|2555.9|2549.9|5
1636341850000|2021-11-08 03:24:10|2555.6|2549.6|2556.4|2550.4|2556.4|2550.4|2555.6|2549.6|6
1636341860000|2021-11-08 03:24:20|2556.6|2550.6|2557.8|2551.8|2557.8|2551.8|2556.6|2550.6|7
1636341870000|2021-11-08 03:24:30|2558|2552|2558.9|2552.9|2558.9|2552.9|2557.9|2551.9|8
1636341880000|2021-11-08 03:24:40|2559.1|2553.1|2560|2554|2560.1|2554.1|2559.1|2553.1|6
1636341890000|2021-11-08 03:24:50|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636341900000|2021-11-08 03:25:00|2560|2554|2559.5|2553.5|2560|2554|2559.5|2553.5|4
1636341910000|2021-11-08 03:25:10|2559.4|2553.4|2560.9|2554.9|2561.1|2555.1|2559.1|2553.1|11
1636341920000|2021-11-08 03:25:20|2561.1|2555.1|2560.9|2554.9|2561.3|2555.3|2560.9|2554.9|3
1636341940000|2021-11-08 03:25:40|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|4
1636341950000|2021-11-08 03:25:50|2560.6|2554.6|2560.4|2554.4|2560.9|2554.9|2560.1|2554.1|8
1636341960000|2021-11-08 03:26:00|2560.6|2554.6|2560.6|2554.6|2560.9|2554.9|2560.4|2554.4|7
1636341970000|2021-11-08 03:26:10|2560.8|2554.8|2561.1|2555.1|2561.6|2555.6|2560.8|2554.8|11
1636341980000|2021-11-08 03:26:20|2561.3|2555.3|2561.1|2555.1|2561.4|2555.4|2560.8|2554.8|10
1636341990000|2021-11-08 03:26:30|2560.9|2554.9|2560.1|2554.1|2560.9|2554.9|2559.8|2553.8|9
1636342000000|2021-11-08 03:26:40|2560|2554|2560.4|2554.4|2560.4|2554.4|2559.3|2553.3|11
1636342010000|2021-11-08 03:26:50|2560.3|2554.3|2559.6|2553.6|2560.3|2554.3|2559.6|2553.6|4
1636342020000|2021-11-08 03:27:00|2559.9|2553.9|2559.4|2553.4|2560.6|2554.6|2559.4|2553.4|12
1636342030000|2021-11-08 03:27:10|2559.5|2553.5|2559.4|2553.4|2559.9|2553.9|2559.4|2553.4|5
1636342040000|2021-11-08 03:27:20|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1636342050000|2021-11-08 03:27:30|2559.1|2553.1|2559.9|2553.9|2559.9|2553.9|2559.1|2553.1|6
1636342060000|2021-11-08 03:27:40|2559.5|2553.5|2559.4|2553.4|2559.6|2553.6|2559.1|2553.1|4
1636342070000|2021-11-08 03:27:50|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1636342080000|2021-11-08 03:28:00|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1636342090000|2021-11-08 03:28:10|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636342100000|2021-11-08 03:28:20|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|4
1636342110000|2021-11-08 03:28:30|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|3
1636342120000|2021-11-08 03:28:40|2559.6|2553.6|2559.8|2553.8|2559.9|2553.9|2559.6|2553.6|5
1636342130000|2021-11-08 03:28:50|2559.9|2553.9|2559.8|2553.8|2559.9|2553.9|2559.8|2553.8|2
1636342140000|2021-11-08 03:29:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1636342150000|2021-11-08 03:29:10|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.6|2553.6|3
1636342160000|2021-11-08 03:29:20|2559.5|2553.5|2559.6|2553.6|2559.6|2553.6|2559.5|2553.5|2
1636342170000|2021-11-08 03:29:30|2559.5|2553.5|2559.6|2553.6|2559.6|2553.6|2559.5|2553.5|2
1636342190000|2021-11-08 03:29:50|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636342220000|2021-11-08 03:30:20|2560.1|2554.1|2560.8|2554.8|2560.8|2554.8|2560.1|2554.1|3
1636342230000|2021-11-08 03:30:30|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636342340000|2021-11-08 03:32:20|2561.4|2555.4|2562.1|2556.1|2562.1|2556.1|2561.4|2555.4|2
1636342360000|2021-11-08 03:32:40|2562.4|2556.4|2562.5|2556.5|2562.5|2556.5|2562.4|2556.4|2
1636342370000|2021-11-08 03:32:50|2561.4|2555.4|2561|2555|2561.4|2555.4|2560.4|2554.4|4
1636342380000|2021-11-08 03:33:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636342400000|2021-11-08 03:33:20|2560.6|2554.6|2560.5|2554.5|2560.6|2554.6|2560.5|2554.5|2
1636342420000|2021-11-08 03:33:40|2560.4|2554.4|2559.6|2553.6|2560.4|2554.4|2559.6|2553.6|2
1636342470000|2021-11-08 03:34:30|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1636342500000|2021-11-08 03:35:00|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2558.9|2552.9|6
1636342520000|2021-11-08 03:35:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1636342590000|2021-11-08 03:36:30|2558.6|2552.6|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|2
1636342600000|2021-11-08 03:36:40|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1636342620000|2021-11-08 03:37:00|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1636342630000|2021-11-08 03:37:10|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1636342650000|2021-11-08 03:37:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1636342660000|2021-11-08 03:37:40|2559.9|2553.9|2559.4|2553.4|2559.9|2553.9|2559.4|2553.4|3
1636342700000|2021-11-08 03:38:20|2559.6|2553.6|2559.9|2553.9|2560.1|2554.1|2559.6|2553.6|3
1636342750000|2021-11-08 03:39:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636342760000|2021-11-08 03:39:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636342770000|2021-11-08 03:39:30|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1636342840000|2021-11-08 03:40:40|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1636342850000|2021-11-08 03:40:50|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1636342860000|2021-11-08 03:41:00|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1636342890000|2021-11-08 03:41:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1636342900000|2021-11-08 03:41:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636342920000|2021-11-08 03:42:00|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1636342950000|2021-11-08 03:42:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636342960000|2021-11-08 03:42:40|2559.9|2553.9|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|3
1636343000000|2021-11-08 03:43:20|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1636343030000|2021-11-08 03:43:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1636343040000|2021-11-08 03:44:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1636343070000|2021-11-08 03:44:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636343240000|2021-11-08 03:47:20|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1636343250000|2021-11-08 03:47:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|3
1636343260000|2021-11-08 03:47:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636343280000|2021-11-08 03:48:00|2559.6|2553.6|2560.1|2554.1|2560.1|2554.1|2559.6|2553.6|3
1636343290000|2021-11-08 03:48:10|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636343380000|2021-11-08 03:49:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636343390000|2021-11-08 03:49:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636343450000|2021-11-08 03:50:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1636343470000|2021-11-08 03:51:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636343480000|2021-11-08 03:51:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1636343550000|2021-11-08 03:52:30|2560.4|2554.4|2559.6|2553.6|2560.4|2554.4|2559.6|2553.6|2
1636343560000|2021-11-08 03:52:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636343580000|2021-11-08 03:53:00|2560|2554|2560.4|2554.4|2560.4|2554.4|2560|2554|2
1636343650000|2021-11-08 03:54:10|2560.1|2554.1|2559.5|2553.5|2560.1|2554.1|2559.5|2553.5|2
1636343720000|2021-11-08 03:55:20|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1636343730000|2021-11-08 03:55:30|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636343760000|2021-11-08 03:56:00|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636343790000|2021-11-08 03:56:30|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1636343800000|2021-11-08 03:56:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636343810000|2021-11-08 03:56:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1636343830000|2021-11-08 03:57:10|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1636343840000|2021-11-08 03:57:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636343860000|2021-11-08 03:57:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636343870000|2021-11-08 03:57:50|2560|2554|2560.1|2554.1|2560.1|2554.1|2560|2554|2
1636343910000|2021-11-08 03:58:30|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636343930000|2021-11-08 03:58:50|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|2
1636343940000|2021-11-08 03:59:00|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1636343970000|2021-11-08 03:59:30|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|4
1636343980000|2021-11-08 03:59:40|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636344000000|2021-11-08 04:00:00|2560.1|2554.1|2559.1|2553.1|2560.1|2554.1|2559.1|2553.1|3
1636344010000|2021-11-08 04:00:10|2558.9|2552.9|2556.9|2550.9|2558.9|2552.9|2556.9|2550.9|2
1636344160000|2021-11-08 04:02:40|2557.1|2551.1|2557.6|2551.6|2557.6|2551.6|2557.1|2551.1|2
1636344270000|2021-11-08 04:04:30|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1636344290000|2021-11-08 04:04:50|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1636344320000|2021-11-08 04:05:20|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1636344360000|2021-11-08 04:06:00|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1636344720000|2021-11-08 04:12:00|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|2
1636344730000|2021-11-08 04:12:10|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|2
1636345000000|2021-11-08 04:16:40|2557.9|2551.9|2557.4|2551.4|2557.9|2551.9|2557.4|2551.4|2
1636345050000|2021-11-08 04:17:30|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.9|2550.9|2
1636345060000|2021-11-08 04:17:40|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1636345200000|2021-11-08 04:20:00|2557.4|2551.4|2557.9|2551.9|2557.9|2551.9|2557.4|2551.4|2
1636345220000|2021-11-08 04:20:20|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1636345250000|2021-11-08 04:20:50|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1636345320000|2021-11-08 04:22:00|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1636345370000|2021-11-08 04:22:50|2557.4|2551.4|2560.9|2554.9|2560.9|2554.9|2557.4|2551.4|2
1636345380000|2021-11-08 04:23:00|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1636345500000|2021-11-08 04:25:00|2560.4|2554.4|2560.3|2554.3|2560.4|2554.4|2560.3|2554.3|2
1636345510000|2021-11-08 04:25:10|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1636345520000|2021-11-08 04:25:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636345680000|2021-11-08 04:28:00|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1636345860000|2021-11-08 04:31:00|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1636345880000|2021-11-08 04:31:20|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1636345920000|2021-11-08 04:32:00|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1636346110000|2021-11-08 04:35:10|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1636346220000|2021-11-08 04:37:00|2561|2555|2563.1|2557.1|2563.1|2557.1|2561|2555|2
1636346300000|2021-11-08 04:38:20|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.4|2556.4|2
1636346360000|2021-11-08 04:39:20|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636346500000|2021-11-08 04:41:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636346520000|2021-11-08 04:42:00|2563|2557|2563|2557|2563|2557|2563|2557|1
1636346570000|2021-11-08 04:42:50|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636346790000|2021-11-08 04:46:30|2562.9|2556.9|2562.3|2556.3|2562.9|2556.9|2562.3|2556.3|2
1636346820000|2021-11-08 04:47:00|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1636347240000|2021-11-08 04:54:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636347500000|2021-11-08 04:58:20|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636347660000|2021-11-08 05:01:00|2562.5|2556.5|2562.9|2556.9|2562.9|2556.9|2562.5|2556.5|2
1636347670000|2021-11-08 05:01:10|2562.6|2556.6|2561.9|2555.9|2562.6|2556.6|2561.9|2555.9|2
1636347710000|2021-11-08 05:01:50|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1636347720000|2021-11-08 05:02:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1636347730000|2021-11-08 05:02:10|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636347750000|2021-11-08 05:02:30|2562.1|2556.1|2562.9|2556.9|2562.9|2556.9|2562.1|2556.1|2
1636347760000|2021-11-08 05:02:40|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1636347850000|2021-11-08 05:04:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636347910000|2021-11-08 05:05:10|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636348020000|2021-11-08 05:07:00|2563.3|2557.3|2564|2558|2564|2558|2563.3|2557.3|6
1636348060000|2021-11-08 05:07:40|2563.9|2557.9|2563.4|2557.4|2563.9|2557.9|2563.4|2557.4|2
1636348070000|2021-11-08 05:07:50|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1636348130000|2021-11-08 05:08:50|2563.9|2557.9|2563.8|2557.8|2563.9|2557.9|2563.8|2557.8|2
1636348140000|2021-11-08 05:09:00|2564|2558|2564|2558|2564|2558|2564|2558|1
1636348160000|2021-11-08 05:09:20|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|2
1636348170000|2021-11-08 05:09:30|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1636348240000|2021-11-08 05:10:40|2564|2558|2564|2558|2564|2558|2564|2558|1
1636348280000|2021-11-08 05:11:20|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1636348310000|2021-11-08 05:11:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1636348340000|2021-11-08 05:12:20|2564.4|2558.4|2564.5|2558.5|2564.5|2558.5|2564.4|2558.4|2
1636348360000|2021-11-08 05:12:40|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1636348370000|2021-11-08 05:12:50|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1636348430000|2021-11-08 05:13:50|2564.6|2558.6|2566.1|2560.1|2566.1|2560.1|2564.6|2558.6|2
1636348450000|2021-11-08 05:14:10|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1636348460000|2021-11-08 05:14:20|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1636348530000|2021-11-08 05:15:30|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1636348600000|2021-11-08 05:16:40|2566.8|2560.8|2566.4|2560.4|2566.8|2560.8|2566.4|2560.4|3
1636348680000|2021-11-08 05:18:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1636348700000|2021-11-08 05:18:20|2567.4|2561.4|2570.4|2564.4|2570.4|2564.4|2567.4|2561.4|2
1636348820000|2021-11-08 05:20:20|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|3
1636348830000|2021-11-08 05:20:30|2570.4|2564.4|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|3
1636348860000|2021-11-08 05:21:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1636348880000|2021-11-08 05:21:20|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1636348990000|2021-11-08 05:23:10|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|3
1636349000000|2021-11-08 05:23:20|2570.4|2564.4|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|5
1636349040000|2021-11-08 05:24:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1636349120000|2021-11-08 05:25:20|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1636349170000|2021-11-08 05:26:10|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1636349190000|2021-11-08 05:26:30|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2570.4|2564.4|2
1636349280000|2021-11-08 05:28:00|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|2570.6|2564.6|1
1636349400000|2021-11-08 05:30:00|2570.9|2564.9|2568.6|2562.6|2570.9|2564.9|2566.4|2560.4|13
1636349410000|2021-11-08 05:30:10|2568.9|2562.9|2567.1|2561.1|2568.9|2562.9|2567.1|2561.1|8
1636349420000|2021-11-08 05:30:20|2566.9|2560.9|2567.9|2561.9|2568.1|2562.1|2566.5|2560.5|8
1636349430000|2021-11-08 05:30:30|2567.6|2561.6|2567.9|2561.9|2568.1|2562.1|2567.4|2561.4|10
1636349440000|2021-11-08 05:30:40|2567.6|2561.6|2565.4|2559.4|2567.6|2561.6|2565.1|2559.1|14
1636349450000|2021-11-08 05:30:50|2565.6|2559.6|2564.1|2558.1|2565.6|2559.6|2564.1|2558.1|15
1636349460000|2021-11-08 05:31:00|2563.9|2557.9|2561.6|2555.6|2563.9|2557.9|2561.6|2555.6|15
1636349470000|2021-11-08 05:31:10|2561.4|2555.4|2561.8|2555.8|2562.1|2556.1|2561.4|2555.4|5
1636349480000|2021-11-08 05:31:20|2562.4|2556.4|2563.1|2557.1|2563.1|2557.1|2562.4|2556.4|5
1636349490000|2021-11-08 05:31:30|2562.9|2556.9|2560.9|2554.9|2562.9|2556.9|2560.9|2554.9|9
1636349500000|2021-11-08 05:31:40|2560.6|2554.6|2560.6|2554.6|2560.9|2554.9|2560.1|2554.1|9
1636349520000|2021-11-08 05:32:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636349530000|2021-11-08 05:32:10|2560.3|2554.3|2558.6|2552.6|2560.3|2554.3|2558.6|2552.6|8
1636349540000|2021-11-08 05:32:20|2558.4|2552.4|2556.5|2550.5|2558.4|2552.4|2556.4|2550.4|16
1636349550000|2021-11-08 05:32:30|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.1|2550.1|12
1636349560000|2021-11-08 05:32:40|2557|2551|2558|2552|2558.1|2552.1|2556.9|2550.9|11
1636349570000|2021-11-08 05:32:50|2558.1|2552.1|2558.4|2552.4|2558.5|2552.5|2558.1|2552.1|3
1636349580000|2021-11-08 05:33:00|2558.1|2552.1|2557.6|2551.6|2558.3|2552.3|2557.3|2551.3|11
1636349590000|2021-11-08 05:33:10|2557.8|2551.8|2558.1|2552.1|2558.1|2552.1|2557.8|2551.8|3
1636349600000|2021-11-08 05:33:20|2557.9|2551.9|2555.6|2549.6|2557.9|2551.9|2555.6|2549.6|10
1636349610000|2021-11-08 05:33:30|2555.9|2549.9|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|8
1636349620000|2021-11-08 05:33:40|2555.6|2549.6|2555.9|2549.9|2556|2550|2555.6|2549.6|4
1636349630000|2021-11-08 05:33:50|2556.1|2550.1|2556.9|2550.9|2557|2551|2556.1|2550.1|9
1636349640000|2021-11-08 05:34:00|2556.5|2550.5|2556.1|2550.1|2556.5|2550.5|2555.6|2549.6|9
1636349650000|2021-11-08 05:34:10|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1636349660000|2021-11-08 05:34:20|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.1|2550.1|5
1636349670000|2021-11-08 05:34:30|2556.1|2550.1|2555.6|2549.6|2556.1|2550.1|2555.6|2549.6|3
1636349680000|2021-11-08 05:34:40|2555.5|2549.5|2554.4|2548.4|2555.5|2549.5|2554.4|2548.4|14
1636349690000|2021-11-08 05:34:50|2554.1|2548.1|2554.1|2548.1|2554.6|2548.6|2554.1|2548.1|12
1636349700000|2021-11-08 05:35:00|2554.4|2548.4|2557.1|2551.1|2557.6|2551.6|2554.4|2548.4|15
1636349710000|2021-11-08 05:35:10|2556.9|2550.9|2556.4|2550.4|2557.1|2551.1|2556.1|2550.1|7
1636349720000|2021-11-08 05:35:20|2556.6|2550.6|2557.6|2551.6|2557.6|2551.6|2556.4|2550.4|12
1636349730000|2021-11-08 05:35:30|2557.9|2551.9|2557.6|2551.6|2558.6|2552.6|2557.1|2551.1|16
1636349740000|2021-11-08 05:35:40|2557.4|2551.4|2557.5|2551.5|2557.6|2551.6|2557.4|2551.4|7
1636349750000|2021-11-08 05:35:50|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|4
1636349760000|2021-11-08 05:36:00|2556.9|2550.9|2556.6|2550.6|2557.1|2551.1|2555.9|2549.9|14
1636349770000|2021-11-08 05:36:10|2556.5|2550.5|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|4
1636349780000|2021-11-08 05:36:20|2556.6|2550.6|2556.6|2550.6|2557.1|2551.1|2556.4|2550.4|6
1636349790000|2021-11-08 05:36:30|2556.9|2550.9|2557.1|2551.1|2557.9|2551.9|2556.9|2550.9|11
1636349800000|2021-11-08 05:36:40|2557.6|2551.6|2556.6|2550.6|2557.6|2551.6|2556.6|2550.6|7
1636349810000|2021-11-08 05:36:50|2556.9|2550.9|2556.6|2550.6|2557.6|2551.6|2556.6|2550.6|13
1636349820000|2021-11-08 05:37:00|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2555.9|2549.9|3
1636349830000|2021-11-08 05:37:10|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.3|2550.3|5
1636349840000|2021-11-08 05:37:20|2556.6|2550.6|2556.5|2550.5|2557.1|2551.1|2556.4|2550.4|6
1636349850000|2021-11-08 05:37:30|2555.9|2549.9|2556.1|2550.1|2556.4|2550.4|2555.9|2549.9|7
1636349860000|2021-11-08 05:37:40|2556.4|2550.4|2556.6|2550.6|2556.9|2550.9|2556.1|2550.1|8
1636349870000|2021-11-08 05:37:50|2556.9|2550.9|2557.1|2551.1|2557.4|2551.4|2556.9|2550.9|4
1636349880000|2021-11-08 05:38:00|2557|2551|2555.9|2549.9|2557|2551|2555.9|2549.9|6
1636349890000|2021-11-08 05:38:10|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.6|2549.6|4
1636349900000|2021-11-08 05:38:20|2555.6|2549.6|2554.6|2548.6|2555.6|2549.6|2554.6|2548.6|2
1636349910000|2021-11-08 05:38:30|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1636349920000|2021-11-08 05:38:40|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1636349930000|2021-11-08 05:38:50|2555.9|2549.9|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|3
1636349950000|2021-11-08 05:39:10|2555.8|2549.8|2554.1|2548.1|2555.8|2549.8|2553.9|2547.9|10
1636349960000|2021-11-08 05:39:20|2553.9|2547.9|2553.1|2547.1|2553.9|2547.9|2552.6|2546.6|8
1636349970000|2021-11-08 05:39:30|2552.9|2546.9|2551.9|2545.9|2552.9|2546.9|2551.1|2545.1|11
1636349980000|2021-11-08 05:39:40|2552.4|2546.4|2553.1|2547.1|2553.1|2547.1|2551.9|2545.9|12
1636349990000|2021-11-08 05:39:50|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1636350020000|2021-11-08 05:40:20|2552.8|2546.8|2552.6|2546.6|2552.8|2546.8|2552.6|2546.6|2
1636350030000|2021-11-08 05:40:30|2552.8|2546.8|2553.4|2547.4|2553.6|2547.6|2552.8|2546.8|5
1636350040000|2021-11-08 05:40:40|2553.3|2547.3|2553.1|2547.1|2553.3|2547.3|2553.1|2547.1|2
1636350050000|2021-11-08 05:40:50|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1636350070000|2021-11-08 05:41:10|2552.8|2546.8|2551.1|2545.1|2552.8|2546.8|2550.9|2544.9|7
1636350080000|2021-11-08 05:41:20|2550.9|2544.9|2549.6|2543.6|2550.9|2544.9|2549.6|2543.6|6
1636350090000|2021-11-08 05:41:30|2549.8|2543.8|2550|2544|2550.4|2544.4|2549.8|2543.8|6
1636350100000|2021-11-08 05:41:40|2550.4|2544.4|2551.4|2545.4|2552.1|2546.1|2550.4|2544.4|10
1636350110000|2021-11-08 05:41:50|2551.6|2545.6|2552.6|2546.6|2552.6|2546.6|2551.4|2545.4|9
1636350120000|2021-11-08 05:42:00|2552.4|2546.4|2551.9|2545.9|2552.4|2546.4|2551.9|2545.9|3
1636350130000|2021-11-08 05:42:10|2551.6|2545.6|2550.6|2544.6|2552.4|2546.4|2550.6|2544.6|6
1636350140000|2021-11-08 05:42:20|2550.8|2544.8|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|3
1636350150000|2021-11-08 05:42:30|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1636350160000|2021-11-08 05:42:40|2551.6|2545.6|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|4
1636350180000|2021-11-08 05:43:00|2552.3|2546.3|2551.3|2545.3|2552.3|2546.3|2551.3|2545.3|2
1636350200000|2021-11-08 05:43:20|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|3
1636350240000|2021-11-08 05:44:00|2551.6|2545.6|2554.6|2548.6|2554.6|2548.6|2551.6|2545.6|10
1636350250000|2021-11-08 05:44:10|2555|2549|2556|2550|2556|2550|2555|2549|4
1636350260000|2021-11-08 05:44:20|2555.8|2549.8|2555|2549|2555.9|2549.9|2555|2549|4
1636350280000|2021-11-08 05:44:40|2554.8|2548.8|2554.6|2548.6|2554.8|2548.8|2554|2548|9
1636350290000|2021-11-08 05:44:50|2554.8|2548.8|2554.1|2548.1|2554.8|2548.8|2554.1|2548.1|4
1636350300000|2021-11-08 05:45:00|2553.9|2547.9|2552.9|2546.9|2553.9|2547.9|2552.9|2546.9|4
1636350320000|2021-11-08 05:45:20|2553.1|2547.1|2554.6|2548.6|2554.6|2548.6|2553.1|2547.1|5
1636350330000|2021-11-08 05:45:30|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1636350340000|2021-11-08 05:45:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1636350350000|2021-11-08 05:45:50|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1636350360000|2021-11-08 05:46:00|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.4|2548.4|10
1636350390000|2021-11-08 05:46:30|2554.9|2548.9|2555.6|2549.6|2555.6|2549.6|2554.9|2548.9|4
1636350420000|2021-11-08 05:47:00|2555.4|2549.4|2554.6|2548.6|2555.4|2549.4|2554.6|2548.6|3
1636350430000|2021-11-08 05:47:10|2554.4|2548.4|2553.6|2547.6|2554.4|2548.4|2553.6|2547.6|3
1636350440000|2021-11-08 05:47:20|2553.5|2547.5|2552.6|2546.6|2553.5|2547.5|2552.6|2546.6|5
1636350450000|2021-11-08 05:47:30|2552.9|2546.9|2552.9|2546.9|2553.1|2547.1|2552.8|2546.8|8
1636350460000|2021-11-08 05:47:40|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|3
1636350480000|2021-11-08 05:48:00|2552.4|2546.4|2553.8|2547.8|2553.8|2547.8|2552.4|2546.4|5
1636350490000|2021-11-08 05:48:10|2554|2548|2554.6|2548.6|2554.6|2548.6|2554|2548|3
1636350510000|2021-11-08 05:48:30|2554.9|2548.9|2553.9|2547.9|2555.6|2549.6|2553.9|2547.9|6
1636350520000|2021-11-08 05:48:40|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.5|2547.5|7
1636350540000|2021-11-08 05:49:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1636350550000|2021-11-08 05:49:10|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1636350560000|2021-11-08 05:49:20|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1636350570000|2021-11-08 05:49:30|2553|2547|2552.6|2546.6|2553|2547|2552.6|2546.6|4
1636350580000|2021-11-08 05:49:40|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1636350600000|2021-11-08 05:50:00|2552.9|2546.9|2553.9|2547.9|2553.9|2547.9|2552.9|2546.9|3
1636350660000|2021-11-08 05:51:00|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1636350670000|2021-11-08 05:51:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1636350680000|2021-11-08 05:51:20|2554.1|2548.1|2556.1|2550.1|2556.1|2550.1|2554.1|2548.1|7
1636350690000|2021-11-08 05:51:30|2556.3|2550.3|2557.1|2551.1|2557.1|2551.1|2556.1|2550.1|4
1636350700000|2021-11-08 05:51:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1636350710000|2021-11-08 05:51:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1636350720000|2021-11-08 05:52:00|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|2
1636350730000|2021-11-08 05:52:10|2558.6|2552.6|2560.4|2554.4|2560.4|2554.4|2558.6|2552.6|5
1636350740000|2021-11-08 05:52:20|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636350750000|2021-11-08 05:52:30|2560|2554|2559.6|2553.6|2560|2554|2559.5|2553.5|4
1636350790000|2021-11-08 05:53:10|2559.5|2553.5|2559.9|2553.9|2559.9|2553.9|2559.5|2553.5|3
1636350810000|2021-11-08 05:53:30|2560|2554|2560.4|2554.4|2560.4|2554.4|2560|2554|3
1636350830000|2021-11-08 05:53:50|2560.6|2554.6|2561.6|2555.6|2561.6|2555.6|2560.6|2554.6|2
1636350840000|2021-11-08 05:54:00|2561.4|2555.4|2562.1|2556.1|2562.1|2556.1|2561.4|2555.4|8
1636350850000|2021-11-08 05:54:10|2561.9|2555.9|2560.6|2554.6|2561.9|2555.9|2560.6|2554.6|10
1636350860000|2021-11-08 05:54:20|2560.4|2554.4|2559.1|2553.1|2560.4|2554.4|2559.1|2553.1|6
1636350870000|2021-11-08 05:54:30|2559|2553|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|3
1636350880000|2021-11-08 05:54:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636350910000|2021-11-08 05:55:10|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1636350920000|2021-11-08 05:55:20|2558.9|2552.9|2558.4|2552.4|2558.9|2552.9|2558.1|2552.1|7
1636350930000|2021-11-08 05:55:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1636350940000|2021-11-08 05:55:40|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636350950000|2021-11-08 05:55:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1636350990000|2021-11-08 05:56:30|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|2
1636351000000|2021-11-08 05:56:40|2558.1|2552.1|2558.9|2552.9|2558.9|2552.9|2558.1|2552.1|4
1636351020000|2021-11-08 05:57:00|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1636351030000|2021-11-08 05:57:10|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2558.1|2552.1|4
1636351050000|2021-11-08 05:57:30|2558|2552|2557.9|2551.9|2558|2552|2557.6|2551.6|3
1636351070000|2021-11-08 05:57:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1636351080000|2021-11-08 05:58:00|2557.5|2551.5|2557.1|2551.1|2557.5|2551.5|2557.1|2551.1|5
1636351110000|2021-11-08 05:58:30|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1636351120000|2021-11-08 05:58:40|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1636351140000|2021-11-08 05:59:00|2557.9|2551.9|2558|2552|2558|2552|2557.9|2551.9|2
1636351150000|2021-11-08 05:59:10|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1636351160000|2021-11-08 05:59:20|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.5|2551.5|2
1636351170000|2021-11-08 05:59:30|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1636351180000|2021-11-08 05:59:40|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1636351190000|2021-11-08 05:59:50|2557.8|2551.8|2556.9|2550.9|2557.8|2551.8|2556.9|2550.9|12
1636351200000|2021-11-08 06:00:00|2557.1|2551.1|2557.9|2551.9|2557.9|2551.9|2557.1|2551.1|4
1636351230000|2021-11-08 06:00:30|2558|2552|2558|2552|2558|2552|2558|2552|1
1636351240000|2021-11-08 06:00:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1636351250000|2021-11-08 06:00:50|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1636351260000|2021-11-08 06:01:00|2556.8|2550.8|2554.4|2548.4|2556.8|2550.8|2554.4|2548.4|8
1636351270000|2021-11-08 06:01:10|2554.5|2548.5|2554.4|2548.4|2554.8|2548.8|2554.4|2548.4|3
1636351280000|2021-11-08 06:01:20|2554.3|2548.3|2554.4|2548.4|2554.4|2548.4|2554.3|2548.3|2
1636351320000|2021-11-08 06:02:00|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|4
1636351330000|2021-11-08 06:02:10|2554.1|2548.1|2554.3|2548.3|2554.3|2548.3|2554.1|2548.1|2
1636351360000|2021-11-08 06:02:40|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1636351380000|2021-11-08 06:03:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1636351390000|2021-11-08 06:03:10|2554.3|2548.3|2553.9|2547.9|2554.3|2548.3|2553.9|2547.9|3
1636351410000|2021-11-08 06:03:30|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1636351440000|2021-11-08 06:04:00|2555.1|2549.1|2554.4|2548.4|2555.1|2549.1|2554.1|2548.1|4
1636351450000|2021-11-08 06:04:10|2554.6|2548.6|2554.1|2548.1|2554.6|2548.6|2554.1|2548.1|3
1636351470000|2021-11-08 06:04:30|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1636351480000|2021-11-08 06:04:40|2553.6|2547.6|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|2
1636351490000|2021-11-08 06:04:50|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1636351500000|2021-11-08 06:05:00|2553|2547|2551.6|2545.6|2553.1|2547.1|2551.4|2545.4|6
1636351510000|2021-11-08 06:05:10|2551.9|2545.9|2551.6|2545.6|2552.1|2546.1|2551.6|2545.6|4
1636351520000|2021-11-08 06:05:20|2551.9|2545.9|2550.6|2544.6|2551.9|2545.9|2550.6|2544.6|2
1636351530000|2021-11-08 06:05:30|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.8|2544.8|3
1636351540000|2021-11-08 06:05:40|2551.5|2545.5|2551.9|2545.9|2551.9|2545.9|2550.9|2544.9|6
1636351560000|2021-11-08 06:06:00|2552.3|2546.3|2552.1|2546.1|2552.5|2546.5|2552.1|2546.1|4
1636351570000|2021-11-08 06:06:10|2551.9|2545.9|2551.4|2545.4|2551.9|2545.9|2551.4|2545.4|3
1636351580000|2021-11-08 06:06:20|2551.5|2545.5|2551.6|2545.6|2551.6|2545.6|2551.5|2545.5|2
1636351600000|2021-11-08 06:06:40|2551.8|2545.8|2552.4|2546.4|2552.4|2546.4|2551.8|2545.8|3
1636351640000|2021-11-08 06:07:20|2552|2546|2552.1|2546.1|2552.1|2546.1|2552|2546|2
1636351660000|2021-11-08 06:07:40|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2552|2546|5
1636351670000|2021-11-08 06:07:50|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1636351690000|2021-11-08 06:08:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1636351700000|2021-11-08 06:08:20|2552.4|2546.4|2551.1|2545.1|2552.4|2546.4|2551.1|2545.1|7
1636351710000|2021-11-08 06:08:30|2551.6|2545.6|2552.1|2546.1|2552.1|2546.1|2551.6|2545.6|3
1636351730000|2021-11-08 06:08:50|2552|2546|2551.4|2545.4|2552|2546|2551.4|2545.4|3
1636351800000|2021-11-08 06:10:00|2551|2545|2551|2545|2551|2545|2551|2545|1
1636351820000|2021-11-08 06:10:20|2551.4|2545.4|2550.9|2544.9|2551.4|2545.4|2550.9|2544.9|2
1636351830000|2021-11-08 06:10:30|2551.4|2545.4|2550.9|2544.9|2551.4|2545.4|2550.9|2544.9|2
1636351840000|2021-11-08 06:10:40|2550.8|2544.8|2549.4|2543.4|2550.8|2544.8|2549.4|2543.4|2
1636351850000|2021-11-08 06:10:50|2549.6|2543.6|2549.3|2543.3|2549.6|2543.6|2549.3|2543.3|2
1636351870000|2021-11-08 06:11:10|2549.6|2543.6|2549.4|2543.4|2550.1|2544.1|2549.4|2543.4|5
1636351900000|2021-11-08 06:11:40|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1636351910000|2021-11-08 06:11:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1636351920000|2021-11-08 06:12:00|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1636351940000|2021-11-08 06:12:20|2549.4|2543.4|2550|2544|2550|2544|2549.4|2543.4|2
1636351950000|2021-11-08 06:12:30|2550.1|2544.1|2550.6|2544.6|2550.6|2544.6|2550.1|2544.1|4
1636351960000|2021-11-08 06:12:40|2550.8|2544.8|2551.1|2545.1|2551.3|2545.3|2550.8|2544.8|6
1636351980000|2021-11-08 06:13:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1636351990000|2021-11-08 06:13:10|2551.9|2545.9|2552.5|2546.5|2552.9|2546.9|2551.6|2545.6|10
1636352000000|2021-11-08 06:13:20|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1636352090000|2021-11-08 06:14:50|2552.3|2546.3|2552.4|2546.4|2552.4|2546.4|2551.9|2545.9|6
1636352100000|2021-11-08 06:15:00|2552.3|2546.3|2552.5|2546.5|2552.6|2546.6|2552.3|2546.3|4
1636352120000|2021-11-08 06:15:20|2552.1|2546.1|2552|2546|2552.1|2546.1|2551.6|2545.6|9
1636352130000|2021-11-08 06:15:30|2551.9|2545.9|2551.5|2545.5|2552|2546|2551.5|2545.5|6
1636352140000|2021-11-08 06:15:40|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1636352180000|2021-11-08 06:16:20|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2550.6|2544.6|4
1636352190000|2021-11-08 06:16:30|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1636352210000|2021-11-08 06:16:50|2551|2545|2550.6|2544.6|2551|2545|2550.6|2544.6|3
1636352220000|2021-11-08 06:17:00|2550.9|2544.9|2551.6|2545.6|2551.6|2545.6|2550.6|2544.6|6
1636352240000|2021-11-08 06:17:20|2551.8|2545.8|2552.1|2546.1|2552.1|2546.1|2551.8|2545.8|3
1636352250000|2021-11-08 06:17:30|2552.5|2546.5|2553.1|2547.1|2553.1|2547.1|2552.5|2546.5|2
1636352260000|2021-11-08 06:17:40|2553|2547|2553|2547|2553|2547|2552.8|2546.8|3
1636352280000|2021-11-08 06:18:00|2554|2548|2554.9|2548.9|2554.9|2548.9|2554|2548|2
1636352300000|2021-11-08 06:18:20|2555|2549|2555.4|2549.4|2555.4|2549.4|2555|2549|3
1636352310000|2021-11-08 06:18:30|2555.6|2549.6|2556.6|2550.6|2556.9|2550.9|2555.6|2549.6|4
1636352320000|2021-11-08 06:18:40|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.1|2550.1|5
1636352330000|2021-11-08 06:18:50|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1636352350000|2021-11-08 06:19:10|2555.8|2549.8|2555.9|2549.9|2555.9|2549.9|2555.8|2549.8|2
1636352370000|2021-11-08 06:19:30|2556.1|2550.1|2556.9|2550.9|2556.9|2550.9|2556.1|2550.1|7
1636352380000|2021-11-08 06:19:40|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|4
1636352390000|2021-11-08 06:19:50|2557.3|2551.3|2557.4|2551.4|2557.9|2551.9|2556.8|2550.8|7
1636352400000|2021-11-08 06:20:00|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1636352410000|2021-11-08 06:20:10|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2557.1|2551.1|6
1636352420000|2021-11-08 06:20:20|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1636352430000|2021-11-08 06:20:30|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1636352440000|2021-11-08 06:20:40|2556.9|2550.9|2556.3|2550.3|2556.9|2550.9|2556.3|2550.3|2
1636352470000|2021-11-08 06:21:10|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1636352500000|2021-11-08 06:21:40|2556.4|2550.4|2557.3|2551.3|2557.4|2551.4|2556.4|2550.4|3
1636352510000|2021-11-08 06:21:50|2557.4|2551.4|2557.5|2551.5|2557.6|2551.6|2557.4|2551.4|3
1636352520000|2021-11-08 06:22:00|2557.6|2551.6|2557.5|2551.5|2557.6|2551.6|2557.5|2551.5|2
1636352530000|2021-11-08 06:22:10|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1636352540000|2021-11-08 06:22:20|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|3
1636352550000|2021-11-08 06:22:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1636352560000|2021-11-08 06:22:40|2558.3|2552.3|2558.1|2552.1|2558.3|2552.3|2558.1|2552.1|2
1636352570000|2021-11-08 06:22:50|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1636352580000|2021-11-08 06:23:00|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1636352600000|2021-11-08 06:23:20|2558.1|2552.1|2558|2552|2558.4|2552.4|2558|2552|6
1636352610000|2021-11-08 06:23:30|2558.1|2552.1|2558.1|2552.1|2558.4|2552.4|2558|2552|7
1636352620000|2021-11-08 06:23:40|2558|2552|2558|2552|2558|2552|2558|2552|1
1636352630000|2021-11-08 06:23:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1636352710000|2021-11-08 06:25:10|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1636352730000|2021-11-08 06:25:30|2558.1|2552.1|2558|2552|2558.1|2552.1|2558|2552|4
1636352740000|2021-11-08 06:25:40|2558.1|2552.1|2558|2552|2558.1|2552.1|2558|2552|2
1636352750000|2021-11-08 06:25:50|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1636352770000|2021-11-08 06:26:10|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1636352790000|2021-11-08 06:26:30|2559.4|2553.4|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|6
1636352810000|2021-11-08 06:26:50|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636352820000|2021-11-08 06:27:00|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636352830000|2021-11-08 06:27:10|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1636352890000|2021-11-08 06:28:10|2558.9|2552.9|2557.1|2551.1|2558.9|2552.9|2557.1|2551.1|2
1636352910000|2021-11-08 06:28:30|2556.9|2550.9|2556.4|2550.4|2556.9|2550.9|2556.4|2550.4|2
1636352920000|2021-11-08 06:28:40|2556.1|2550.1|2554.6|2548.6|2556.1|2550.1|2554.6|2548.6|10
1636352930000|2021-11-08 06:28:50|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|4
1636352950000|2021-11-08 06:29:10|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1636352980000|2021-11-08 06:29:40|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|2
1636353010000|2021-11-08 06:30:10|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1636353020000|2021-11-08 06:30:20|2554.6|2548.6|2554.4|2548.4|2554.6|2548.6|2554.4|2548.4|2
1636353050000|2021-11-08 06:30:50|2554.1|2548.1|2554.1|2548.1|2554.4|2548.4|2554.1|2548.1|3
1636353060000|2021-11-08 06:31:00|2553.9|2547.9|2552.6|2546.6|2553.9|2547.9|2552.6|2546.6|4
1636353070000|2021-11-08 06:31:10|2552.9|2546.9|2552.5|2546.5|2552.9|2546.9|2552.5|2546.5|3
1636353080000|2021-11-08 06:31:20|2552.3|2546.3|2552.1|2546.1|2552.3|2546.3|2551.9|2545.9|4
1636353090000|2021-11-08 06:31:30|2552.3|2546.3|2552.9|2546.9|2552.9|2546.9|2552.3|2546.3|4
1636353100000|2021-11-08 06:31:40|2553.1|2547.1|2553.6|2547.6|2553.6|2547.6|2553.1|2547.1|2
1636353110000|2021-11-08 06:31:50|2554.1|2548.1|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|2
1636353120000|2021-11-08 06:32:00|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|2554.1|2548.1|1
1636353130000|2021-11-08 06:32:10|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1636353140000|2021-11-08 06:32:20|2553.9|2547.9|2554.1|2548.1|2554.4|2548.4|2553.9|2547.9|5
1636353150000|2021-11-08 06:32:30|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2553.9|2547.9|5
1636353160000|2021-11-08 06:32:40|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|2
1636353170000|2021-11-08 06:32:50|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.5|2548.5|4
1636353190000|2021-11-08 06:33:10|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|3
1636353200000|2021-11-08 06:33:20|2555|2549|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|4
1636353210000|2021-11-08 06:33:30|2555.1|2549.1|2556.4|2550.4|2556.4|2550.4|2555.1|2549.1|7
1636353220000|2021-11-08 06:33:40|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2556.1|2550.1|2
1636353230000|2021-11-08 06:33:50|2556.5|2550.5|2556.6|2550.6|2556.6|2550.6|2556.5|2550.5|2
1636353270000|2021-11-08 06:34:30|2556.8|2550.8|2556.8|2550.8|2556.9|2550.9|2556.5|2550.5|6
1636353280000|2021-11-08 06:34:40|2556.9|2550.9|2558.4|2552.4|2558.4|2552.4|2556.6|2550.6|10
1636353290000|2021-11-08 06:34:50|2557.9|2551.9|2558.1|2552.1|2558.4|2552.4|2557.9|2551.9|5
1636353300000|2021-11-08 06:35:00|2558.3|2552.3|2558.4|2552.4|2558.6|2552.6|2557.9|2551.9|10
1636353310000|2021-11-08 06:35:10|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1636353320000|2021-11-08 06:35:20|2558|2552|2558.6|2552.6|2558.6|2552.6|2558|2552|7
1636353330000|2021-11-08 06:35:30|2558.4|2552.4|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|3
1636353340000|2021-11-08 06:35:40|2558.6|2552.6|2560.1|2554.1|2560.1|2554.1|2558.4|2552.4|4
1636353350000|2021-11-08 06:35:50|2560.4|2554.4|2561.6|2555.6|2561.6|2555.6|2560.4|2554.4|6
1636353370000|2021-11-08 06:36:10|2560.6|2554.6|2559.4|2553.4|2560.6|2554.6|2559.4|2553.4|2
1636353380000|2021-11-08 06:36:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1636353400000|2021-11-08 06:36:40|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1636353410000|2021-11-08 06:36:50|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1636353420000|2021-11-08 06:37:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|3
1636353430000|2021-11-08 06:37:10|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1636353450000|2021-11-08 06:37:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636353460000|2021-11-08 06:37:40|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636353470000|2021-11-08 06:37:50|2560.8|2554.8|2560.9|2554.9|2560.9|2554.9|2560.8|2554.8|2
1636353510000|2021-11-08 06:38:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636353520000|2021-11-08 06:38:40|2560.9|2554.9|2561.4|2555.4|2561.4|2555.4|2560.9|2554.9|2
1636353530000|2021-11-08 06:38:50|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1636353550000|2021-11-08 06:39:10|2560.6|2554.6|2563.6|2557.6|2563.6|2557.6|2560.6|2554.6|13
1636353560000|2021-11-08 06:39:20|2563.4|2557.4|2564.6|2558.6|2565|2559|2563.4|2557.4|9
1636353570000|2021-11-08 06:39:30|2564.9|2558.9|2564.5|2558.5|2564.9|2558.9|2564.5|2558.5|2
1636353600000|2021-11-08 06:40:00|2564.9|2558.9|2565|2559|2565|2559|2564.9|2558.9|2
1636353620000|2021-11-08 06:40:20|2564.9|2558.9|2565|2559|2565|2559|2564.9|2558.9|2
1636353650000|2021-11-08 06:40:50|2564.9|2558.9|2565|2559|2565|2559|2564.9|2558.9|2
1636353700000|2021-11-08 06:41:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1636353750000|2021-11-08 06:42:30|2565.3|2559.3|2565.9|2559.9|2565.9|2559.9|2565.3|2559.3|4
1636353780000|2021-11-08 06:43:00|2565.6|2559.6|2565|2559|2565.6|2559.6|2565|2559|4
1636353790000|2021-11-08 06:43:10|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|3
1636353930000|2021-11-08 06:45:30|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1636353940000|2021-11-08 06:45:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1636353960000|2021-11-08 06:46:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1636353980000|2021-11-08 06:46:20|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1636354060000|2021-11-08 06:47:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1636354080000|2021-11-08 06:48:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1636354120000|2021-11-08 06:48:40|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1636354150000|2021-11-08 06:49:10|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1636354160000|2021-11-08 06:49:20|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1636354200000|2021-11-08 06:50:00|2564|2558|2564|2558|2564|2558|2564|2558|1
1636354220000|2021-11-08 06:50:20|2564.4|2558.4|2563.4|2557.4|2564.4|2558.4|2563.4|2557.4|3
1636354230000|2021-11-08 06:50:30|2563.9|2557.9|2563|2557|2563.9|2557.9|2563|2557|2
1636354240000|2021-11-08 06:50:40|2562.9|2556.9|2561.9|2555.9|2562.9|2556.9|2561.9|2555.9|2
1636354250000|2021-11-08 06:50:50|2562.6|2556.6|2563.5|2557.5|2563.5|2557.5|2562.6|2556.6|3
1636354260000|2021-11-08 06:51:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636354280000|2021-11-08 06:51:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1636354290000|2021-11-08 06:51:30|2562.9|2556.9|2563.4|2557.4|2563.4|2557.4|2562.9|2556.9|3
1636354300000|2021-11-08 06:51:40|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636354350000|2021-11-08 06:52:30|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1636354360000|2021-11-08 06:52:40|2564|2558|2564.1|2558.1|2564.1|2558.1|2564|2558|2
1636354370000|2021-11-08 06:52:50|2564.3|2558.3|2564.1|2558.1|2564.3|2558.3|2564.1|2558.1|2
1636354380000|2021-11-08 06:53:00|2564.3|2558.3|2564.4|2558.4|2564.4|2558.4|2564.3|2558.3|2
1636354390000|2021-11-08 06:53:10|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1636354430000|2021-11-08 06:53:50|2564.5|2558.5|2564.9|2558.9|2564.9|2558.9|2564.5|2558.5|2
1636354450000|2021-11-08 06:54:10|2565.5|2559.5|2564.9|2558.9|2565.5|2559.5|2564.9|2558.9|4
1636354470000|2021-11-08 06:54:30|2565.4|2559.4|2565.8|2559.8|2565.8|2559.8|2565.4|2559.4|2
1636354480000|2021-11-08 06:54:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1636354490000|2021-11-08 06:54:50|2565.8|2559.8|2565.6|2559.6|2565.8|2559.8|2565.6|2559.6|2
1636354500000|2021-11-08 06:55:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|3
1636354510000|2021-11-08 06:55:10|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1636354540000|2021-11-08 06:55:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1636354570000|2021-11-08 06:56:10|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1636354630000|2021-11-08 06:57:10|2564.6|2558.6|2563.5|2557.5|2564.6|2558.6|2563.5|2557.5|2
1636354650000|2021-11-08 06:57:30|2563.4|2557.4|2560.8|2554.8|2563.4|2557.4|2560.8|2554.8|2
1636354670000|2021-11-08 06:57:50|2561|2555|2561.6|2555.6|2561.6|2555.6|2561|2555|6
1636354690000|2021-11-08 06:58:10|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1636354710000|2021-11-08 06:58:30|2561|2555|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|3
1636354730000|2021-11-08 06:58:50|2560.9|2554.9|2561|2555|2561|2555|2560.9|2554.9|2
1636354740000|2021-11-08 06:59:00|2560.8|2554.8|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|4
1636354750000|2021-11-08 06:59:10|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|8
1636354760000|2021-11-08 06:59:20|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.8|2554.8|4
1636354770000|2021-11-08 06:59:30|2560.8|2554.8|2560.9|2554.9|2560.9|2554.9|2560.8|2554.8|4
1636354780000|2021-11-08 06:59:40|2560.6|2554.6|2560.1|2554.1|2560.6|2554.6|2560.1|2554.1|5
1636354810000|2021-11-08 07:00:10|2559.6|2553.6|2559.1|2553.1|2559.9|2553.9|2559.1|2553.1|4
1636354850000|2021-11-08 07:00:50|2559.5|2553.5|2559.6|2553.6|2559.6|2553.6|2559.5|2553.5|2
1636354860000|2021-11-08 07:01:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636354870000|2021-11-08 07:01:10|2559.6|2553.6|2560.3|2554.3|2560.3|2554.3|2559.6|2553.6|4
1636354880000|2021-11-08 07:01:20|2560|2554|2560.1|2554.1|2560.1|2554.1|2560|2554|2
1636354940000|2021-11-08 07:02:20|2560.3|2554.3|2559.9|2553.9|2560.3|2554.3|2559.9|2553.9|3
1636354950000|2021-11-08 07:02:30|2560|2554|2560.1|2554.1|2560.1|2554.1|2560|2554|2
1636354980000|2021-11-08 07:03:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1636355050000|2021-11-08 07:04:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636355090000|2021-11-08 07:04:50|2559.1|2553.1|2558.4|2552.4|2559.1|2553.1|2558.4|2552.4|2
1636355120000|2021-11-08 07:05:20|2558.1|2552.1|2556.8|2550.8|2558.1|2552.1|2556.8|2550.8|2
1636355170000|2021-11-08 07:06:10|2555.4|2549.4|2555.5|2549.5|2555.5|2549.5|2555.4|2549.4|2
1636355210000|2021-11-08 07:06:50|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1636355250000|2021-11-08 07:07:30|2555.6|2549.6|2555.6|2549.6|2555.8|2549.8|2555.5|2549.5|4
1636355340000|2021-11-08 07:09:00|2555.8|2549.8|2555.6|2549.6|2555.8|2549.8|2555.6|2549.6|2
1636355350000|2021-11-08 07:09:10|2555.4|2549.4|2555.3|2549.3|2555.4|2549.4|2555.3|2549.3|2
1636355380000|2021-11-08 07:09:40|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|2555.4|2549.4|1
1636355410000|2021-11-08 07:10:10|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1636355450000|2021-11-08 07:10:50|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1636355480000|2021-11-08 07:11:20|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1636355490000|2021-11-08 07:11:30|2554.6|2548.6|2553.4|2547.4|2554.6|2548.6|2553.4|2547.4|2
1636355510000|2021-11-08 07:11:50|2553.1|2547.1|2552.6|2546.6|2553.1|2547.1|2552.6|2546.6|2
1636355530000|2021-11-08 07:12:10|2552.4|2546.4|2552.1|2546.1|2552.4|2546.4|2552.1|2546.1|2
1636355560000|2021-11-08 07:12:40|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|2
1636355570000|2021-11-08 07:12:50|2550.1|2544.1|2551.4|2545.4|2551.4|2545.4|2550.1|2544.1|2
1636355580000|2021-11-08 07:13:00|2551.3|2545.3|2550.8|2544.8|2551.3|2545.3|2550.8|2544.8|3
1636355630000|2021-11-08 07:13:50|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1636355650000|2021-11-08 07:14:10|2550.1|2544.1|2549.5|2543.5|2550.1|2544.1|2549.5|2543.5|2
1636355710000|2021-11-08 07:15:10|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1636355730000|2021-11-08 07:15:30|2549.1|2543.1|2549.3|2543.3|2549.3|2543.3|2549.1|2543.1|2
1636355790000|2021-11-08 07:16:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1636355900000|2021-11-08 07:18:20|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1636355950000|2021-11-08 07:19:10|2550|2544|2550|2544|2550|2544|2550|2544|1
1636356010000|2021-11-08 07:20:10|2550.3|2544.3|2551.4|2545.4|2551.4|2545.4|2550.3|2544.3|2
1636356020000|2021-11-08 07:20:20|2551.9|2545.9|2551.1|2545.1|2551.9|2545.9|2551.1|2545.1|2
1636356160000|2021-11-08 07:22:40|2551|2545|2551|2545|2551|2545|2551|2545|1
1636356170000|2021-11-08 07:22:50|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1636356190000|2021-11-08 07:23:10|2551.9|2545.9|2551.6|2545.6|2551.9|2545.9|2551.6|2545.6|2
1636356280000|2021-11-08 07:24:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1636356330000|2021-11-08 07:25:30|2552.1|2546.1|2552|2546|2552.1|2546.1|2552|2546|2
1636356340000|2021-11-08 07:25:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1636356350000|2021-11-08 07:25:50|2552|2546|2552|2546|2552|2546|2552|2546|1
1636356360000|2021-11-08 07:26:00|2552.3|2546.3|2553.9|2547.9|2553.9|2547.9|2552.3|2546.3|2
1636356370000|2021-11-08 07:26:10|2554|2548|2554.1|2548.1|2554.1|2548.1|2554|2548|2
1636356420000|2021-11-08 07:27:00|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1636356430000|2021-11-08 07:27:10|2554.5|2548.5|2556.5|2550.5|2556.5|2550.5|2554.5|2548.5|3
1636356440000|2021-11-08 07:27:20|2556.8|2550.8|2556.3|2550.3|2556.8|2550.8|2555.9|2549.9|4
1636356460000|2021-11-08 07:27:40|2556.1|2550.1|2555.9|2549.9|2556.1|2550.1|2555.9|2549.9|2
1636356560000|2021-11-08 07:29:20|2555.6|2549.6|2554.9|2548.9|2555.6|2549.6|2554.9|2548.9|2
1636356600000|2021-11-08 07:30:00|2554.6|2548.6|2554.3|2548.3|2554.6|2548.6|2554.3|2548.3|2
1636356630000|2021-11-08 07:30:30|2554.4|2548.4|2554.8|2548.8|2554.8|2548.8|2554.4|2548.4|3
1636356660000|2021-11-08 07:31:00|2554.5|2548.5|2553.9|2547.9|2554.5|2548.5|2553.9|2547.9|2
1636356730000|2021-11-08 07:32:10|2553.6|2547.6|2553|2547|2553.6|2547.6|2553|2547|2
1636356740000|2021-11-08 07:32:20|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|2552.9|2546.9|1
1636356750000|2021-11-08 07:32:30|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1636356760000|2021-11-08 07:32:40|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1636356770000|2021-11-08 07:32:50|2552.1|2546.1|2551.1|2545.1|2552.1|2546.1|2551.1|2545.1|2
1636356790000|2021-11-08 07:33:10|2550.6|2544.6|2550.1|2544.1|2550.6|2544.6|2550.1|2544.1|2
1636356800000|2021-11-08 07:33:20|2549.8|2543.8|2549.1|2543.1|2549.8|2543.8|2549.1|2543.1|2
1636356820000|2021-11-08 07:33:40|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|2
1636356850000|2021-11-08 07:34:10|2548.4|2542.4|2546.5|2540.5|2548.4|2542.4|2546.3|2540.3|3
1636356880000|2021-11-08 07:34:40|2546.4|2540.4|2546|2540|2546.4|2540.4|2546|2540|2
1636356890000|2021-11-08 07:34:50|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1636356910000|2021-11-08 07:35:10|2545.6|2539.6|2546.8|2540.8|2546.8|2540.8|2545.6|2539.6|3
1636356930000|2021-11-08 07:35:30|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1636356940000|2021-11-08 07:35:40|2545.4|2539.4|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|3
1636356950000|2021-11-08 07:35:50|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|3
1636357040000|2021-11-08 07:37:20|2545.9|2539.9|2545.3|2539.3|2545.9|2539.9|2545.3|2539.3|2
1636357060000|2021-11-08 07:37:40|2545.1|2539.1|2543.4|2537.4|2545.1|2539.1|2543.4|2537.4|2
1636357070000|2021-11-08 07:37:50|2543.1|2537.1|2540.4|2534.4|2543.1|2537.1|2540.4|2534.4|7
1636357080000|2021-11-08 07:38:00|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|2540.6|2534.6|1
1636357090000|2021-11-08 07:38:10|2540.9|2534.9|2541.4|2535.4|2541.4|2535.4|2540.9|2534.9|3
1636357120000|2021-11-08 07:38:40|2541.6|2535.6|2541.4|2535.4|2541.6|2535.6|2541.4|2535.4|2
1636357180000|2021-11-08 07:39:40|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1636357240000|2021-11-08 07:40:40|2541.5|2535.5|2541.9|2535.9|2541.9|2535.9|2541.5|2535.5|2
1636357270000|2021-11-08 07:41:10|2542.1|2536.1|2542.3|2536.3|2542.3|2536.3|2542.1|2536.1|2
1636357320000|2021-11-08 07:42:00|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1636357340000|2021-11-08 07:42:20|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1636357350000|2021-11-08 07:42:30|2542.4|2536.4|2542.8|2536.8|2542.8|2536.8|2542.4|2536.4|3
1636357400000|2021-11-08 07:43:20|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1636357430000|2021-11-08 07:43:50|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1636357470000|2021-11-08 07:44:30|2543.1|2537.1|2548.4|2542.4|2548.4|2542.4|2543.1|2537.1|3
1636357530000|2021-11-08 07:45:30|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1636357540000|2021-11-08 07:45:40|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1636357600000|2021-11-08 07:46:40|2549.6|2543.6|2551.3|2545.3|2551.3|2545.3|2549.6|2543.6|2
1636357660000|2021-11-08 07:47:40|2551.1|2545.1|2549.1|2543.1|2551.1|2545.1|2549.1|2543.1|3
1636357670000|2021-11-08 07:47:50|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1636357680000|2021-11-08 07:48:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1636357690000|2021-11-08 07:48:10|2548.6|2542.6|2547.9|2541.9|2548.6|2542.6|2547.9|2541.9|2
1636357710000|2021-11-08 07:48:30|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1636357730000|2021-11-08 07:48:50|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1636357740000|2021-11-08 07:49:00|2547.9|2541.9|2548.6|2542.6|2548.6|2542.6|2547.9|2541.9|3
1636357760000|2021-11-08 07:49:20|2548.4|2542.4|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|5
1636357770000|2021-11-08 07:49:30|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1636357780000|2021-11-08 07:49:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1636357820000|2021-11-08 07:50:20|2547.9|2541.9|2547.4|2541.4|2547.9|2541.9|2547.4|2541.4|2
1636357860000|2021-11-08 07:51:00|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1636357900000|2021-11-08 07:51:40|2546.6|2540.6|2545.6|2539.6|2546.6|2540.6|2545.6|2539.6|2
1636357910000|2021-11-08 07:51:50|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1636357920000|2021-11-08 07:52:00|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1636357930000|2021-11-08 07:52:10|2544.4|2538.4|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|3
1636357940000|2021-11-08 07:52:20|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|4
1636357960000|2021-11-08 07:52:40|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1636357970000|2021-11-08 07:52:50|2543.4|2537.4|2542.1|2536.1|2543.4|2537.4|2542.1|2536.1|4
1636358030000|2021-11-08 07:53:50|2541.9|2535.9|2540.9|2534.9|2541.9|2535.9|2540.9|2534.9|3
1636358040000|2021-11-08 07:54:00|2540.8|2534.8|2541.9|2535.9|2541.9|2535.9|2540.8|2534.8|5
1636358050000|2021-11-08 07:54:10|2540.9|2534.9|2541.9|2535.9|2541.9|2535.9|2540.9|2534.9|2
1636358060000|2021-11-08 07:54:20|2541.4|2535.4|2541.6|2535.6|2541.9|2535.9|2541.4|2535.4|4
1636358080000|2021-11-08 07:54:40|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1636358090000|2021-11-08 07:54:50|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|2541.9|2535.9|1
1636358100000|2021-11-08 07:55:00|2541.6|2535.6|2542.3|2536.3|2542.3|2536.3|2541.6|2535.6|4
1636358110000|2021-11-08 07:55:10|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1636358120000|2021-11-08 07:55:20|2542|2536|2542.3|2536.3|2542.3|2536.3|2542|2536|2
1636358140000|2021-11-08 07:55:40|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1636358170000|2021-11-08 07:56:10|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1636358180000|2021-11-08 07:56:20|2541.3|2535.3|2541.8|2535.8|2541.8|2535.8|2541.3|2535.3|2
1636358200000|2021-11-08 07:56:40|2541|2535|2541.8|2535.8|2541.8|2535.8|2541|2535|2
1636358210000|2021-11-08 07:56:50|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|2
1636358220000|2021-11-08 07:57:00|2540.5|2534.5|2539.8|2533.8|2540.5|2534.5|2539.8|2533.8|2
1636358230000|2021-11-08 07:57:10|2540|2534|2540.8|2534.8|2540.8|2534.8|2540|2534|3
1636358240000|2021-11-08 07:57:20|2540.5|2534.5|2539.3|2533.3|2540.5|2534.5|2539.3|2533.3|2
1636358260000|2021-11-08 07:57:40|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1636358280000|2021-11-08 07:58:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1636358290000|2021-11-08 07:58:10|2539.5|2533.5|2539|2533|2539.5|2533.5|2538.3|2532.3|4
1636358300000|2021-11-08 07:58:20|2537.8|2531.8|2536.8|2530.8|2538|2532|2536.8|2530.8|3
1636358310000|2021-11-08 07:58:30|2535.5|2529.5|2536|2530|2536.3|2530.3|2535.5|2529.5|3
1636358320000|2021-11-08 07:58:40|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2535.8|2529.8|2
1636358340000|2021-11-08 07:59:00|2536.8|2530.8|2536|2530|2536.8|2530.8|2536|2530|3
1636358350000|2021-11-08 07:59:10|2534.5|2528.5|2535.3|2529.3|2535.5|2529.5|2534.5|2528.5|4
1636358360000|2021-11-08 07:59:20|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1636358370000|2021-11-08 07:59:30|2535.5|2529.5|2535|2529|2535.8|2529.8|2535|2529|4
1636358380000|2021-11-08 07:59:40|2535.3|2529.3|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|3
1636358390000|2021-11-08 07:59:50|2534.8|2528.8|2528.8|2522.8|2534.8|2528.8|2528.8|2522.8|5
1636358400000|2021-11-08 08:00:00|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528.3|2522.3|4
1636358410000|2021-11-08 08:00:10|2528.8|2522.8|2531.8|2525.8|2531.8|2525.8|2528.8|2522.8|7
1636358420000|2021-11-08 08:00:20|2531.5|2525.5|2532.5|2526.5|2532.5|2526.5|2531.3|2525.3|5
1636358440000|2021-11-08 08:00:40|2532.3|2526.3|2530.3|2524.3|2532.3|2526.3|2530.3|2524.3|2
1636358460000|2021-11-08 08:01:00|2530|2524|2529.3|2523.3|2530|2524|2529.3|2523.3|4
1636358470000|2021-11-08 08:01:10|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1636358480000|2021-11-08 08:01:20|2530.3|2524.3|2529|2523|2530.3|2524.3|2529|2523|2
1636358490000|2021-11-08 08:01:30|2527.8|2521.8|2527|2521|2527.8|2521.8|2526.8|2520.8|3
1636358500000|2021-11-08 08:01:40|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2526.8|2520.8|5
1636358510000|2021-11-08 08:01:50|2527.5|2521.5|2526.8|2520.8|2527.5|2521.5|2526.5|2520.5|7
1636358520000|2021-11-08 08:02:00|2527|2521|2527|2521|2527|2521|2527|2521|1
1636358530000|2021-11-08 08:02:10|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1636358540000|2021-11-08 08:02:20|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1636358550000|2021-11-08 08:02:30|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|2
1636358560000|2021-11-08 08:02:40|2527.5|2521.5|2527.8|2521.8|2528|2522|2527.5|2521.5|3
1636358580000|2021-11-08 08:03:00|2528.3|2522.3|2527.5|2521.5|2528.3|2522.3|2527.5|2521.5|2
1636358590000|2021-11-08 08:03:10|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1636358630000|2021-11-08 08:03:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1636358640000|2021-11-08 08:04:00|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1636358650000|2021-11-08 08:04:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1636358670000|2021-11-08 08:04:30|2529.3|2523.3|2530|2524|2530|2524|2529.3|2523.3|3
1636358690000|2021-11-08 08:04:50|2529.8|2523.8|2527.5|2521.5|2529.8|2523.8|2527.5|2521.5|2
1636358760000|2021-11-08 08:06:00|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1636358770000|2021-11-08 08:06:10|2528.3|2522.3|2534.3|2528.3|2534.8|2528.8|2528.3|2522.3|6
1636358790000|2021-11-08 08:06:30|2534|2528|2532.8|2526.8|2534|2528|2532.8|2526.8|2
1636358800000|2021-11-08 08:06:40|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|4
1636358820000|2021-11-08 08:07:00|2531.5|2525.5|2531|2525|2531.5|2525.5|2531|2525|2
1636358830000|2021-11-08 08:07:10|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1636358860000|2021-11-08 08:07:40|2531|2525|2530.5|2524.5|2531|2525|2530.5|2524.5|2
1636358870000|2021-11-08 08:07:50|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1636358910000|2021-11-08 08:08:30|2531|2525|2531|2525|2531|2525|2531|2525|1
1636358920000|2021-11-08 08:08:40|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1636358930000|2021-11-08 08:08:50|2531|2525|2531|2525|2531|2525|2531|2525|1
1636358940000|2021-11-08 08:09:00|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|2
1636358950000|2021-11-08 08:09:10|2532|2526|2532.5|2526.5|2532.5|2526.5|2532|2526|5
1636358960000|2021-11-08 08:09:20|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|2
1636358970000|2021-11-08 08:09:30|2533.3|2527.3|2534.8|2528.8|2535|2529|2533.3|2527.3|8
1636358980000|2021-11-08 08:09:40|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1636359030000|2021-11-08 08:10:30|2534.3|2528.3|2530.5|2524.5|2534.3|2528.3|2530.5|2524.5|3
1636359040000|2021-11-08 08:10:40|2531|2525|2532|2526|2532.5|2526.5|2531|2525|4
1636359050000|2021-11-08 08:10:50|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1636359060000|2021-11-08 08:11:00|2531|2525|2531|2525|2531|2525|2531|2525|1
1636359070000|2021-11-08 08:11:10|2530.8|2524.8|2531|2525|2531|2525|2530.8|2524.8|2
1636359080000|2021-11-08 08:11:20|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1636359090000|2021-11-08 08:11:30|2531.3|2525.3|2531.5|2525.5|2531.8|2525.8|2531.3|2525.3|4
1636359110000|2021-11-08 08:11:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1636359140000|2021-11-08 08:12:20|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1636359170000|2021-11-08 08:12:50|2530|2524|2529.3|2523.3|2530|2524|2529.3|2523.3|3
1636359180000|2021-11-08 08:13:00|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1636359200000|2021-11-08 08:13:20|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1636359230000|2021-11-08 08:13:50|2530|2524|2530|2524|2530|2524|2530|2524|1
1636359260000|2021-11-08 08:14:20|2530.5|2524.5|2532.3|2526.3|2532.3|2526.3|2530.5|2524.5|3
1636359280000|2021-11-08 08:14:40|2531.8|2525.8|2530.8|2524.8|2531.8|2525.8|2530.5|2524.5|3
1636359290000|2021-11-08 08:14:50|2531.5|2525.5|2532|2526|2532|2526|2531.5|2525.5|2
1636359310000|2021-11-08 08:15:10|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|4
1636359340000|2021-11-08 08:15:40|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|6
1636359350000|2021-11-08 08:15:50|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1636359360000|2021-11-08 08:16:00|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1636359370000|2021-11-08 08:16:10|2533.3|2527.3|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|4
1636359380000|2021-11-08 08:16:20|2533.3|2527.3|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|2
1636359390000|2021-11-08 08:16:30|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|2
1636359420000|2021-11-08 08:17:00|2532.5|2526.5|2529.8|2523.8|2532.5|2526.5|2529.8|2523.8|2
1636359430000|2021-11-08 08:17:10|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1636359470000|2021-11-08 08:17:50|2530|2524|2530|2524|2530|2524|2530|2524|1
1636359490000|2021-11-08 08:18:10|2529.8|2523.8|2529|2523|2529.8|2523.8|2529|2523|3
1636359510000|2021-11-08 08:18:30|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1636359560000|2021-11-08 08:19:20|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|3
1636359570000|2021-11-08 08:19:30|2531|2525|2532.8|2526.8|2532.8|2526.8|2530.8|2524.8|4
1636359580000|2021-11-08 08:19:40|2533|2527|2534.8|2528.8|2534.8|2528.8|2533|2527|4
1636359590000|2021-11-08 08:19:50|2535|2529|2535|2529|2535|2529|2535|2529|1
1636359620000|2021-11-08 08:20:20|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1636359630000|2021-11-08 08:20:30|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1636359640000|2021-11-08 08:20:40|2535|2529|2534.8|2528.8|2535|2529|2534.8|2528.8|2
1636359650000|2021-11-08 08:20:50|2535|2529|2535.5|2529.5|2536.3|2530.3|2534.8|2528.8|5
1636359660000|2021-11-08 08:21:00|2537|2531|2538.3|2532.3|2538.3|2532.3|2537|2531|3
1636359670000|2021-11-08 08:21:10|2538.5|2532.5|2540.3|2534.3|2540.3|2534.3|2538.5|2532.5|6
1636359680000|2021-11-08 08:21:20|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|3
1636359700000|2021-11-08 08:21:40|2538|2532|2537.3|2531.3|2538|2532|2537.3|2531.3|2
1636359720000|2021-11-08 08:22:00|2537|2531|2536.3|2530.3|2537|2531|2536.3|2530.3|2
1636359730000|2021-11-08 08:22:10|2536|2530|2535.3|2529.3|2536|2530|2534.8|2528.8|4
1636359750000|2021-11-08 08:22:30|2534.8|2528.8|2533.8|2527.8|2534.8|2528.8|2533.8|2527.8|2
1636359770000|2021-11-08 08:22:50|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1636359840000|2021-11-08 08:24:00|2533.3|2527.3|2532.3|2526.3|2533.3|2527.3|2532.3|2526.3|4
1636359860000|2021-11-08 08:24:20|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1636359870000|2021-11-08 08:24:30|2532|2526|2532|2526|2532|2526|2532|2526|1
1636359900000|2021-11-08 08:25:00|2531.5|2525.5|2529|2523|2531.5|2525.5|2528.5|2522.5|7
1636359910000|2021-11-08 08:25:10|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1636359920000|2021-11-08 08:25:20|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1636359930000|2021-11-08 08:25:30|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1636359950000|2021-11-08 08:25:50|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1636359960000|2021-11-08 08:26:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1636359980000|2021-11-08 08:26:20|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1636359990000|2021-11-08 08:26:30|2529.8|2523.8|2530|2524|2530|2524|2529.8|2523.8|4
1636360000000|2021-11-08 08:26:40|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1636360010000|2021-11-08 08:26:50|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1636360020000|2021-11-08 08:27:00|2530.5|2524.5|2531.8|2525.8|2532|2526|2530.5|2524.5|3
1636360060000|2021-11-08 08:27:40|2531.5|2525.5|2531|2525|2531.5|2525.5|2531|2525|2
1636360090000|2021-11-08 08:28:10|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|2
1636360100000|2021-11-08 08:28:20|2533.3|2527.3|2534.8|2528.8|2534.8|2528.8|2533.3|2527.3|2
1636360110000|2021-11-08 08:28:30|2535.3|2529.3|2535|2529|2535.3|2529.3|2534.8|2528.8|4
1636360130000|2021-11-08 08:28:50|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1636360160000|2021-11-08 08:29:20|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636360200000|2021-11-08 08:30:00|2535.3|2529.3|2534.8|2528.8|2535.3|2529.3|2534.8|2528.8|2
1636360210000|2021-11-08 08:30:10|2535|2529|2536.3|2530.3|2536.3|2530.3|2535|2529|4
1636360260000|2021-11-08 08:31:00|2536|2530|2536|2530|2536|2530|2536|2530|1
1636360290000|2021-11-08 08:31:30|2535.8|2529.8|2537.5|2531.5|2537.5|2531.5|2535.8|2529.8|3
1636360300000|2021-11-08 08:31:40|2537.8|2531.8|2537.3|2531.3|2537.8|2531.8|2537.3|2531.3|2
1636360310000|2021-11-08 08:31:50|2537.5|2531.5|2536.8|2530.8|2537.5|2531.5|2536.8|2530.8|3
1636360320000|2021-11-08 08:32:00|2536.5|2530.5|2535.3|2529.3|2536.5|2530.5|2535.3|2529.3|4
1636360360000|2021-11-08 08:32:40|2535|2529|2534.8|2528.8|2535|2529|2534.8|2528.8|2
1636360370000|2021-11-08 08:32:50|2534.5|2528.5|2535.3|2529.3|2535.3|2529.3|2534.5|2528.5|3
1636360390000|2021-11-08 08:33:10|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1636360400000|2021-11-08 08:33:20|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1636360410000|2021-11-08 08:33:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636360450000|2021-11-08 08:34:10|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1636360490000|2021-11-08 08:34:50|2535|2529|2534.5|2528.5|2535|2529|2534.5|2528.5|2
1636360510000|2021-11-08 08:35:10|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|2
1636360520000|2021-11-08 08:35:20|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1636360540000|2021-11-08 08:35:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1636360550000|2021-11-08 08:35:50|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636360560000|2021-11-08 08:36:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1636360570000|2021-11-08 08:36:10|2536.5|2530.5|2537.3|2531.3|2537.3|2531.3|2536.5|2530.5|3
1636360580000|2021-11-08 08:36:20|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1636360600000|2021-11-08 08:36:40|2537|2531|2537|2531|2537|2531|2537|2531|1
1636360640000|2021-11-08 08:37:20|2536.8|2530.8|2535.8|2529.8|2536.8|2530.8|2535.5|2529.5|4
1636360660000|2021-11-08 08:37:40|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636360670000|2021-11-08 08:37:50|2535.3|2529.3|2536|2530|2536|2530|2535.3|2529.3|3
1636360680000|2021-11-08 08:38:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1636360700000|2021-11-08 08:38:20|2536|2530|2536.8|2530.8|2536.8|2530.8|2536|2530|2
1636360710000|2021-11-08 08:38:30|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2535.8|2529.8|2
1636360720000|2021-11-08 08:38:40|2536|2530|2536.5|2530.5|2536.5|2530.5|2536|2530|3
1636360740000|2021-11-08 08:39:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1636360750000|2021-11-08 08:39:10|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1636360760000|2021-11-08 08:39:20|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|3
1636360770000|2021-11-08 08:39:30|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1636360780000|2021-11-08 08:39:40|2535.8|2529.8|2536|2530|2536|2530|2535.8|2529.8|2
1636360790000|2021-11-08 08:39:50|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1636360800000|2021-11-08 08:40:00|2536.8|2530.8|2537.5|2531.5|2537.5|2531.5|2536.8|2530.8|2
1636360810000|2021-11-08 08:40:10|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1636360820000|2021-11-08 08:40:20|2536.8|2530.8|2537.5|2531.5|2537.5|2531.5|2536.8|2530.8|3
1636360830000|2021-11-08 08:40:30|2536.8|2530.8|2536|2530|2536.8|2530.8|2536|2530|4
1636360850000|2021-11-08 08:40:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1636360860000|2021-11-08 08:41:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636360890000|2021-11-08 08:41:30|2535.3|2529.3|2534.8|2528.8|2535.3|2529.3|2534.8|2528.8|2
1636360900000|2021-11-08 08:41:40|2535|2529|2535|2529|2535|2529|2535|2529|1
1636360930000|2021-11-08 08:42:10|2535.3|2529.3|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|3
1636360950000|2021-11-08 08:42:30|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1636360960000|2021-11-08 08:42:40|2536|2530|2536|2530|2536|2530|2536|2530|1
1636360970000|2021-11-08 08:42:50|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1636360990000|2021-11-08 08:43:10|2536.3|2530.3|2536.8|2530.8|2536.8|2530.8|2536.3|2530.3|2
1636361000000|2021-11-08 08:43:20|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1636361010000|2021-11-08 08:43:30|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|4
1636361020000|2021-11-08 08:43:40|2538|2532|2537.5|2531.5|2538|2532|2537.5|2531.5|2
1636361030000|2021-11-08 08:43:50|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537|2531|4
1636361040000|2021-11-08 08:44:00|2537.3|2531.3|2536.8|2530.8|2537.3|2531.3|2536.8|2530.8|3
1636361070000|2021-11-08 08:44:30|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1636361080000|2021-11-08 08:44:40|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1636361090000|2021-11-08 08:44:50|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1636361100000|2021-11-08 08:45:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636361130000|2021-11-08 08:45:30|2535.3|2529.3|2534.3|2528.3|2535.3|2529.3|2534.3|2528.3|5
1636361150000|2021-11-08 08:45:50|2534.8|2528.8|2535|2529|2535|2529|2534.8|2528.8|2
1636361190000|2021-11-08 08:46:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1636361200000|2021-11-08 08:46:40|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636361210000|2021-11-08 08:46:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1636361220000|2021-11-08 08:47:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1636361230000|2021-11-08 08:47:10|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1636361250000|2021-11-08 08:47:30|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1636361260000|2021-11-08 08:47:40|2536|2530|2536|2530|2536|2530|2536|2530|1
1636361280000|2021-11-08 08:48:00|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1636361290000|2021-11-08 08:48:10|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1636361350000|2021-11-08 08:49:10|2536|2530|2536|2530|2536|2530|2536|2530|1
1636361390000|2021-11-08 08:49:50|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|2
1636361420000|2021-11-08 08:50:20|2537|2531|2537|2531|2537|2531|2537|2531|1
1636361430000|2021-11-08 08:50:30|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1636361440000|2021-11-08 08:50:40|2537|2531|2537|2531|2537|2531|2537|2531|1
1636361450000|2021-11-08 08:50:50|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1636361560000|2021-11-08 08:52:40|2537|2531|2537|2531|2537|2531|2537|2531|1
1636361570000|2021-11-08 08:52:50|2536.8|2530.8|2536|2530|2536.8|2530.8|2536|2530|2
1636361600000|2021-11-08 08:53:20|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1636361700000|2021-11-08 08:55:00|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1636361720000|2021-11-08 08:55:20|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1636361730000|2021-11-08 08:55:30|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1636361750000|2021-11-08 08:55:50|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1636361780000|2021-11-08 08:56:20|2536|2530|2536|2530|2536.3|2530.3|2536|2530|3
1636361920000|2021-11-08 08:58:40|2535.8|2529.8|2534.8|2528.8|2535.8|2529.8|2534.8|2528.8|2
1636361950000|2021-11-08 08:59:10|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1636361990000|2021-11-08 08:59:50|2534.8|2528.8|2534.8|2528.8|2535|2529|2534.8|2528.8|3
1636362030000|2021-11-08 09:00:30|2535|2529|2535.5|2529.5|2535.8|2529.8|2535|2529|4
1636362040000|2021-11-08 09:00:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1636362050000|2021-11-08 09:00:50|2536|2530|2536|2530|2536|2530|2536|2530|1
1636362070000|2021-11-08 09:01:10|2535.8|2529.8|2536|2530|2536.3|2530.3|2535.8|2529.8|4
1636362080000|2021-11-08 09:01:20|2536.8|2530.8|2537|2531|2537|2531|2536.8|2530.8|2
1636362090000|2021-11-08 09:01:30|2537.5|2531.5|2541.8|2535.8|2542|2536|2537.5|2531.5|8
1636362100000|2021-11-08 09:01:40|2542.5|2536.5|2543|2537|2543.3|2537.3|2542.5|2536.5|3
1636362110000|2021-11-08 09:01:50|2544|2538|2541.5|2535.5|2544|2538|2541|2535|6
1636362120000|2021-11-08 09:02:00|2540.8|2534.8|2540.3|2534.3|2541.5|2535.5|2540.3|2534.3|5
1636362130000|2021-11-08 09:02:10|2540|2534|2541.3|2535.3|2541.3|2535.3|2539.5|2533.5|7
1636362140000|2021-11-08 09:02:20|2541.5|2535.5|2543.3|2537.3|2543.3|2537.3|2541.5|2535.5|5
1636362150000|2021-11-08 09:02:30|2543|2537|2542|2536|2543|2537|2542|2536|2
1636362160000|2021-11-08 09:02:40|2542.5|2536.5|2542|2536|2542.5|2536.5|2542|2536|2
1636362170000|2021-11-08 09:02:50|2542.3|2536.3|2543|2537|2543.3|2537.3|2542.3|2536.3|4
1636362180000|2021-11-08 09:03:00|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|2
1636362190000|2021-11-08 09:03:10|2543.3|2537.3|2542.3|2536.3|2543.3|2537.3|2542.3|2536.3|4
1636362200000|2021-11-08 09:03:20|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1636362220000|2021-11-08 09:03:40|2543.3|2537.3|2544.3|2538.3|2544.3|2538.3|2543.3|2537.3|4
1636362230000|2021-11-08 09:03:50|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|2
1636362240000|2021-11-08 09:04:00|2545|2539|2545.5|2539.5|2545.5|2539.5|2545|2539|5
1636362250000|2021-11-08 09:04:10|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1636362260000|2021-11-08 09:04:20|2545.3|2539.3|2543.3|2537.3|2545.3|2539.3|2543.3|2537.3|3
1636362280000|2021-11-08 09:04:40|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1636362290000|2021-11-08 09:04:50|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1636362300000|2021-11-08 09:05:00|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1636362320000|2021-11-08 09:05:20|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1636362360000|2021-11-08 09:06:00|2544|2538|2544.5|2538.5|2544.5|2538.5|2544|2538|2
1636362390000|2021-11-08 09:06:30|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1636362410000|2021-11-08 09:06:50|2545|2539|2546.5|2540.5|2546.8|2540.8|2545|2539|3
1636362420000|2021-11-08 09:07:00|2546.8|2540.8|2548.8|2542.8|2548.8|2542.8|2546.8|2540.8|2
1636362470000|2021-11-08 09:07:50|2549|2543|2549.3|2543.3|2549.3|2543.3|2549|2543|2
1636362490000|2021-11-08 09:08:10|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1636362500000|2021-11-08 09:08:20|2551|2545|2551.5|2545.5|2551.5|2545.5|2551|2545|3
1636362540000|2021-11-08 09:09:00|2552.8|2546.8|2552.3|2546.3|2552.8|2546.8|2552.3|2546.3|2
1636362550000|2021-11-08 09:09:10|2552.5|2546.5|2551|2545|2552.5|2546.5|2551|2545|5
1636362560000|2021-11-08 09:09:20|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|2
1636362570000|2021-11-08 09:09:30|2550|2544|2551|2545|2551|2545|2550|2544|4
1636362590000|2021-11-08 09:09:50|2551.3|2545.3|2551|2545|2551.3|2545.3|2551|2545|2
1636362600000|2021-11-08 09:10:00|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|3
1636362610000|2021-11-08 09:10:10|2550|2544|2548.8|2542.8|2550|2544|2548.8|2542.8|2
1636362620000|2021-11-08 09:10:20|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2547.5|2541.5|5
1636362650000|2021-11-08 09:10:50|2548|2542|2548.3|2542.3|2548.3|2542.3|2547.8|2541.8|4
1636362680000|2021-11-08 09:11:20|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1636362690000|2021-11-08 09:11:30|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2547.5|2541.5|4
1636362710000|2021-11-08 09:11:50|2548|2542|2548|2542|2548|2542|2548|2542|1
1636362720000|2021-11-08 09:12:00|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1636362730000|2021-11-08 09:12:10|2548|2542|2548|2542|2548|2542|2548|2542|1
1636362740000|2021-11-08 09:12:20|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.3|2541.3|4
1636362770000|2021-11-08 09:12:50|2547|2541|2546.3|2540.3|2547|2541|2546|2540|5
1636362780000|2021-11-08 09:13:00|2546.5|2540.5|2545.8|2539.8|2546.5|2540.5|2545.5|2539.5|4
1636362790000|2021-11-08 09:13:10|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1636362800000|2021-11-08 09:13:20|2546.3|2540.3|2545.3|2539.3|2546.3|2540.3|2545.3|2539.3|4
1636362810000|2021-11-08 09:13:30|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1636362820000|2021-11-08 09:13:40|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1636362850000|2021-11-08 09:14:10|2545|2539|2545.5|2539.5|2545.5|2539.5|2545|2539|3
1636362880000|2021-11-08 09:14:40|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1636362890000|2021-11-08 09:14:50|2546.3|2540.3|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|3
1636362910000|2021-11-08 09:15:10|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|2
1636362920000|2021-11-08 09:15:20|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|2
1636362930000|2021-11-08 09:15:30|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2546.3|2540.3|2
1636362940000|2021-11-08 09:15:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1636362950000|2021-11-08 09:15:50|2546.3|2540.3|2545.3|2539.3|2546.3|2540.3|2545.3|2539.3|2
1636362960000|2021-11-08 09:16:00|2545.5|2539.5|2546|2540|2546|2540|2545.5|2539.5|2
1636362970000|2021-11-08 09:16:10|2546.3|2540.3|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|3
1636363000000|2021-11-08 09:16:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1636363010000|2021-11-08 09:16:50|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1636363040000|2021-11-08 09:17:20|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1636363050000|2021-11-08 09:17:30|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2546.3|2540.3|2
1636363060000|2021-11-08 09:17:40|2546.5|2540.5|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|3
1636363070000|2021-11-08 09:17:50|2546.8|2540.8|2547.5|2541.5|2547.5|2541.5|2546.8|2540.8|2
1636363120000|2021-11-08 09:18:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1636363140000|2021-11-08 09:19:00|2547|2541|2546.5|2540.5|2547|2541|2546.5|2540.5|2
1636363150000|2021-11-08 09:19:10|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1636363160000|2021-11-08 09:19:20|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|2
1636363170000|2021-11-08 09:19:30|2546.8|2540.8|2545.8|2539.8|2546.8|2540.8|2545.8|2539.8|2
1636363180000|2021-11-08 09:19:40|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1636363200000|2021-11-08 09:20:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1636363210000|2021-11-08 09:20:10|2547|2541|2547.8|2541.8|2547.8|2541.8|2547|2541|2
1636363220000|2021-11-08 09:20:20|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1636363230000|2021-11-08 09:20:30|2547.3|2541.3|2547.5|2541.5|2547.8|2541.8|2547.3|2541.3|4
1636363310000|2021-11-08 09:21:50|2547.8|2541.8|2548|2542|2548|2542|2547.8|2541.8|2
1636363320000|2021-11-08 09:22:00|2548.3|2542.3|2548|2542|2548.3|2542.3|2548|2542|2
1636363330000|2021-11-08 09:22:10|2547.8|2541.8|2547|2541|2547.8|2541.8|2547|2541|2
1636363340000|2021-11-08 09:22:20|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1636363350000|2021-11-08 09:22:30|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1636363380000|2021-11-08 09:23:00|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1636363400000|2021-11-08 09:23:20|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1636363420000|2021-11-08 09:23:40|2548.3|2542.3|2548|2542|2548.3|2542.3|2548|2542|2
1636363430000|2021-11-08 09:23:50|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1636363440000|2021-11-08 09:24:00|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1636363450000|2021-11-08 09:24:10|2547.8|2541.8|2547.5|2541.5|2548.8|2542.8|2547.5|2541.5|4
1636363460000|2021-11-08 09:24:20|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1636363470000|2021-11-08 09:24:30|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.3|2541.3|4
1636363480000|2021-11-08 09:24:40|2548|2542|2548.8|2542.8|2548.8|2542.8|2548|2542|3
1636363500000|2021-11-08 09:25:00|2549|2543|2549|2543|2549|2543|2549|2543|1
1636363510000|2021-11-08 09:25:10|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1636363520000|2021-11-08 09:25:20|2549|2543|2549.8|2543.8|2549.8|2543.8|2549|2543|3
1636363540000|2021-11-08 09:25:40|2550|2544|2549.8|2543.8|2550.3|2544.3|2549.8|2543.8|4
1636363560000|2021-11-08 09:26:00|2550|2544|2550|2544|2550.3|2544.3|2549.8|2543.8|4
1636363570000|2021-11-08 09:26:10|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1636363580000|2021-11-08 09:26:20|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|2
1636363590000|2021-11-08 09:26:30|2550|2544|2548|2542|2550|2544|2548|2542|3
1636363600000|2021-11-08 09:26:40|2548.3|2542.3|2549.8|2543.8|2549.8|2543.8|2548.3|2542.3|3
1636363610000|2021-11-08 09:26:50|2550|2544|2550|2544|2550.3|2544.3|2550|2544|5
1636363620000|2021-11-08 09:27:00|2549|2543|2548.5|2542.5|2549|2543|2548.5|2542.5|5
1636363640000|2021-11-08 09:27:20|2548|2542|2548.3|2542.3|2548.3|2542.3|2548|2542|2
1636363650000|2021-11-08 09:27:30|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1636363690000|2021-11-08 09:28:10|2548.3|2542.3|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|3
1636363700000|2021-11-08 09:28:20|2549|2543|2548.5|2542.5|2549|2543|2548.5|2542.5|3
1636363710000|2021-11-08 09:28:30|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1636363780000|2021-11-08 09:29:40|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|2
1636363790000|2021-11-08 09:29:50|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1636363800000|2021-11-08 09:30:00|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1636363820000|2021-11-08 09:30:20|2548.5|2542.5|2549.3|2543.3|2549.3|2543.3|2548.5|2542.5|3
1636363850000|2021-11-08 09:30:50|2549|2543|2548.5|2542.5|2549|2543|2548|2542|4
1636363860000|2021-11-08 09:31:00|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1636363950000|2021-11-08 09:32:30|2548|2542|2548.3|2542.3|2548.5|2542.5|2548|2542|4
1636363970000|2021-11-08 09:32:50|2548|2542|2548.3|2542.3|2548.3|2542.3|2548|2542|2
1636364010000|2021-11-08 09:33:30|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1636364030000|2021-11-08 09:33:50|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1636364040000|2021-11-08 09:34:00|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1636364050000|2021-11-08 09:34:10|2548.8|2542.8|2549|2543|2549|2543|2548.8|2542.8|2
1636364070000|2021-11-08 09:34:30|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1636364080000|2021-11-08 09:34:40|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|2
1636364110000|2021-11-08 09:35:10|2550|2544|2550.5|2544.5|2550.5|2544.5|2550|2544|3
1636364120000|2021-11-08 09:35:20|2550|2544|2550.5|2544.5|2550.5|2544.5|2550|2544|2
1636364130000|2021-11-08 09:35:30|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1636364140000|2021-11-08 09:35:40|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1636364150000|2021-11-08 09:35:50|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1636364170000|2021-11-08 09:36:10|2550.8|2544.8|2550|2544|2550.8|2544.8|2550|2544|2
1636364180000|2021-11-08 09:36:20|2550.3|2544.3|2550|2544|2550.3|2544.3|2550|2544|2
1636364190000|2021-11-08 09:36:30|2550.3|2544.3|2550|2544|2550.3|2544.3|2550|2544|4
1636364200000|2021-11-08 09:36:40|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550|2544|4
1636364220000|2021-11-08 09:37:00|2550.8|2544.8|2551|2545|2551|2545|2550.8|2544.8|2
1636364260000|2021-11-08 09:37:40|2551.3|2545.3|2551|2545|2551.3|2545.3|2551|2545|2
1636364270000|2021-11-08 09:37:50|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1636364300000|2021-11-08 09:38:20|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1636364350000|2021-11-08 09:39:10|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1636364360000|2021-11-08 09:39:20|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1636364370000|2021-11-08 09:39:30|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|2
1636364380000|2021-11-08 09:39:40|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1636364390000|2021-11-08 09:39:50|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1636364400000|2021-11-08 09:40:00|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1636364410000|2021-11-08 09:40:10|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1636364430000|2021-11-08 09:40:30|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1636364450000|2021-11-08 09:40:50|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1636364470000|2021-11-08 09:41:10|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1636364490000|2021-11-08 09:41:30|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1636364500000|2021-11-08 09:41:40|2553|2547|2553|2547|2553|2547|2553|2547|1
1636364520000|2021-11-08 09:42:00|2553.3|2547.3|2553|2547|2553.5|2547.5|2553|2547|4
1636364530000|2021-11-08 09:42:10|2553.3|2547.3|2553|2547|2553.3|2547.3|2553|2547|2
1636364560000|2021-11-08 09:42:40|2552.8|2546.8|2551.3|2545.3|2552.8|2546.8|2551.3|2545.3|2
1636364570000|2021-11-08 09:42:50|2551.5|2545.5|2552|2546|2552|2546|2551.5|2545.5|2
1636364640000|2021-11-08 09:44:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1636364670000|2021-11-08 09:44:30|2552.3|2546.3|2551.3|2545.3|2552.3|2546.3|2551.3|2545.3|2
1636364680000|2021-11-08 09:44:40|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1636364690000|2021-11-08 09:44:50|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1636364710000|2021-11-08 09:45:10|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2551.5|2545.5|4
1636364720000|2021-11-08 09:45:20|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|2
1636364730000|2021-11-08 09:45:30|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1636364790000|2021-11-08 09:46:30|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1636364800000|2021-11-08 09:46:40|2552.8|2546.8|2553|2547|2553.3|2547.3|2552.8|2546.8|4
1636364820000|2021-11-08 09:47:00|2553.3|2547.3|2554.3|2548.3|2554.3|2548.3|2553.3|2547.3|5
1636364830000|2021-11-08 09:47:10|2554|2548|2552|2546|2554.3|2548.3|2552|2546|4
1636364840000|2021-11-08 09:47:20|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1636364850000|2021-11-08 09:47:30|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1636364860000|2021-11-08 09:47:40|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1636364900000|2021-11-08 09:48:20|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|2
1636364910000|2021-11-08 09:48:30|2551|2545|2551|2545|2551.3|2545.3|2551|2545|3
1636364950000|2021-11-08 09:49:10|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1636364980000|2021-11-08 09:49:40|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|2
1636365020000|2021-11-08 09:50:20|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1636365070000|2021-11-08 09:51:10|2552|2546|2552|2546|2552|2546|2552|2546|1
1636365080000|2021-11-08 09:51:20|2552.3|2546.3|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|2
1636365120000|2021-11-08 09:52:00|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1636365260000|2021-11-08 09:54:20|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1636365290000|2021-11-08 09:54:50|2553.3|2547.3|2552.8|2546.8|2553.3|2547.3|2552.8|2546.8|2
1636365300000|2021-11-08 09:55:00|2552.3|2546.3|2553.5|2547.5|2553.5|2547.5|2552|2546|4
1636365330000|2021-11-08 09:55:30|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|1
1636365370000|2021-11-08 09:56:10|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1636365400000|2021-11-08 09:56:40|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1636365430000|2021-11-08 09:57:10|2553.5|2547.5|2554.3|2548.3|2554.3|2548.3|2553.5|2547.5|3
1636365460000|2021-11-08 09:57:40|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|2
1636365470000|2021-11-08 09:57:50|2554.5|2548.5|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|3
1636365480000|2021-11-08 09:58:00|2554.8|2548.8|2555.5|2549.5|2555.5|2549.5|2554.8|2548.8|4
1636365510000|2021-11-08 09:58:30|2555.8|2549.8|2557.3|2551.3|2557.3|2551.3|2555.8|2549.8|3
1636365520000|2021-11-08 09:58:40|2557.5|2551.5|2556.3|2550.3|2557.8|2551.8|2556.3|2550.3|4
1636365530000|2021-11-08 09:58:50|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1636365540000|2021-11-08 09:59:00|2556.8|2550.8|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|2
1636365550000|2021-11-08 09:59:10|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1636365560000|2021-11-08 09:59:20|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1636365580000|2021-11-08 09:59:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636365590000|2021-11-08 09:59:50|2556.5|2550.5|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|3
1636365610000|2021-11-08 10:00:10|2556.3|2550.3|2555.8|2549.8|2556.3|2550.3|2555.5|2549.5|3
1636365620000|2021-11-08 10:00:20|2555.5|2549.5|2554.8|2548.8|2555.5|2549.5|2554.8|2548.8|2
1636365630000|2021-11-08 10:00:30|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1636365680000|2021-11-08 10:01:20|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|4
1636365690000|2021-11-08 10:01:30|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1636365720000|2021-11-08 10:02:00|2556.3|2550.3|2556|2550|2556.3|2550.3|2556|2550|2
1636365730000|2021-11-08 10:02:10|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1636365740000|2021-11-08 10:02:20|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1636365750000|2021-11-08 10:02:30|2556|2550|2556|2550|2556|2550|2556|2550|1
1636365780000|2021-11-08 10:03:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556|2550|3
1636365800000|2021-11-08 10:03:20|2556|2550|2556|2550|2556|2550|2556|2550|1
1636365840000|2021-11-08 10:04:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636365860000|2021-11-08 10:04:20|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|4
1636365880000|2021-11-08 10:04:40|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1636365920000|2021-11-08 10:05:20|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636365930000|2021-11-08 10:05:30|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556|2550|3
1636365960000|2021-11-08 10:06:00|2556|2550|2556|2550|2556|2550|2556|2550|1
1636366010000|2021-11-08 10:06:50|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636366020000|2021-11-08 10:07:00|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636366030000|2021-11-08 10:07:10|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1636366050000|2021-11-08 10:07:30|2556.3|2550.3|2556.8|2550.8|2557|2551|2556.3|2550.3|4
1636366060000|2021-11-08 10:07:40|2556.5|2550.5|2556|2550|2556.5|2550.5|2556|2550|2
1636366090000|2021-11-08 10:08:10|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1636366110000|2021-11-08 10:08:30|2555.8|2549.8|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|2
1636366130000|2021-11-08 10:08:50|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636366140000|2021-11-08 10:09:00|2557|2551|2557|2551|2557|2551|2557|2551|1
1636366150000|2021-11-08 10:09:10|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1636366190000|2021-11-08 10:09:50|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1636366200000|2021-11-08 10:10:00|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1636366220000|2021-11-08 10:10:20|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|2
1636366230000|2021-11-08 10:10:30|2558|2552|2559.5|2553.5|2559.5|2553.5|2558|2552|4
1636366240000|2021-11-08 10:10:40|2559.8|2553.8|2558|2552|2559.8|2553.8|2558|2552|3
1636366320000|2021-11-08 10:12:00|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1636366330000|2021-11-08 10:12:10|2559|2553|2558.3|2552.3|2559.5|2553.5|2558.3|2552.3|5
1636366360000|2021-11-08 10:12:40|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|4
1636366380000|2021-11-08 10:13:00|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636366480000|2021-11-08 10:14:40|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636366560000|2021-11-08 10:16:00|2558|2552|2557.5|2551.5|2558|2552|2557.5|2551.5|2
1636366590000|2021-11-08 10:16:30|2557.8|2551.8|2558|2552|2558|2552|2557.8|2551.8|2
1636366600000|2021-11-08 10:16:40|2558.3|2552.3|2557.8|2551.8|2558.3|2552.3|2557.8|2551.8|2
1636366630000|2021-11-08 10:17:10|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1636366660000|2021-11-08 10:17:40|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636366680000|2021-11-08 10:18:00|2559|2553|2559|2553|2559|2553|2559|2553|1
1636366720000|2021-11-08 10:18:40|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636366770000|2021-11-08 10:19:30|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1636366810000|2021-11-08 10:20:10|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1636366840000|2021-11-08 10:20:40|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1636366850000|2021-11-08 10:20:50|2560.3|2554.3|2562.5|2556.5|2563.3|2557.3|2560.3|2554.3|7
1636366860000|2021-11-08 10:21:00|2562.8|2556.8|2563|2557|2563.3|2557.3|2562.8|2556.8|5
1636366870000|2021-11-08 10:21:10|2562.3|2556.3|2561.8|2555.8|2562.3|2556.3|2561.8|2555.8|2
1636366880000|2021-11-08 10:21:20|2562|2556|2561.5|2555.5|2563|2557|2561.5|2555.5|6
1636366890000|2021-11-08 10:21:30|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1636366970000|2021-11-08 10:22:50|2562|2556|2561.5|2555.5|2562|2556|2561.5|2555.5|3
1636366990000|2021-11-08 10:23:10|2562|2556|2561.5|2555.5|2562|2556|2561.5|2555.5|2
1636367020000|2021-11-08 10:23:40|2561.3|2555.3|2561|2555|2561.3|2555.3|2561|2555|2
1636367080000|2021-11-08 10:24:40|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636367090000|2021-11-08 10:24:50|2560.5|2554.5|2560|2554|2560.5|2554.5|2560|2554|2
1636367100000|2021-11-08 10:25:00|2560.3|2554.3|2560|2554|2560.3|2554.3|2559.8|2553.8|8
1636367110000|2021-11-08 10:25:10|2559.5|2553.5|2560.3|2554.3|2560.3|2554.3|2559.3|2553.3|4
1636367120000|2021-11-08 10:25:20|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636367140000|2021-11-08 10:25:40|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1636367170000|2021-11-08 10:26:10|2561|2555|2561|2555|2561.3|2555.3|2561|2555|3
1636367190000|2021-11-08 10:26:30|2561.3|2555.3|2561.3|2555.3|2561.5|2555.5|2561.3|2555.3|3
1636367200000|2021-11-08 10:26:40|2561.5|2555.5|2561|2555|2561.5|2555.5|2560.8|2554.8|3
1636367210000|2021-11-08 10:26:50|2561.5|2555.5|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|3
1636367240000|2021-11-08 10:27:20|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1636367260000|2021-11-08 10:27:40|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636367270000|2021-11-08 10:27:50|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1636367320000|2021-11-08 10:28:40|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636367350000|2021-11-08 10:29:10|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636367370000|2021-11-08 10:29:30|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|3
1636367390000|2021-11-08 10:29:50|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636367400000|2021-11-08 10:30:00|2560.5|2554.5|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|2
1636367410000|2021-11-08 10:30:10|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1636367420000|2021-11-08 10:30:20|2561|2555|2561|2555|2561|2555|2561|2555|1
1636367460000|2021-11-08 10:31:00|2560.8|2554.8|2561.3|2555.3|2561.3|2555.3|2560.3|2554.3|4
1636367470000|2021-11-08 10:31:10|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636367480000|2021-11-08 10:31:20|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636367520000|2021-11-08 10:32:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636367550000|2021-11-08 10:32:30|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1636367640000|2021-11-08 10:34:00|2562|2556|2565.3|2559.3|2565.3|2559.3|2562|2556|2
1636367650000|2021-11-08 10:34:10|2565.5|2559.5|2565|2559|2565.5|2559.5|2564.8|2558.8|4
1636367690000|2021-11-08 10:34:50|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1636367710000|2021-11-08 10:35:10|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2563.3|2557.3|6
1636367720000|2021-11-08 10:35:20|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|2
1636367730000|2021-11-08 10:35:30|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|2
1636367740000|2021-11-08 10:35:40|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1636367760000|2021-11-08 10:36:00|2565|2559|2566.3|2560.3|2566.8|2560.8|2565|2559|5
1636367790000|2021-11-08 10:36:30|2566|2560|2565.5|2559.5|2566|2560|2565.5|2559.5|2
1636367800000|2021-11-08 10:36:40|2565.8|2559.8|2565.8|2559.8|2566|2560|2565.8|2559.8|3
1636367820000|2021-11-08 10:37:00|2566|2560|2565.5|2559.5|2566|2560|2565.5|2559.5|3
1636367860000|2021-11-08 10:37:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1636367870000|2021-11-08 10:37:50|2565.5|2559.5|2564.8|2558.8|2565.5|2559.5|2564.8|2558.8|4
1636367880000|2021-11-08 10:38:00|2563.8|2557.8|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|2
1636367900000|2021-11-08 10:38:20|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|2
1636367910000|2021-11-08 10:38:30|2564|2558|2563.5|2557.5|2564|2558|2563.3|2557.3|3
1636367920000|2021-11-08 10:38:40|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636367970000|2021-11-08 10:39:30|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|2
1636368000000|2021-11-08 10:40:00|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|2
1636368010000|2021-11-08 10:40:10|2562|2556|2561.8|2555.8|2562|2556|2561.5|2555.5|4
1636368020000|2021-11-08 10:40:20|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636368040000|2021-11-08 10:40:40|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1636368070000|2021-11-08 10:41:10|2562|2556|2562|2556|2562|2556|2562|2556|1
1636368090000|2021-11-08 10:41:30|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1636368140000|2021-11-08 10:42:20|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1636368180000|2021-11-08 10:43:00|2562|2556|2563.5|2557.5|2563.8|2557.8|2562|2556|5
1636368190000|2021-11-08 10:43:10|2563.3|2557.3|2562|2556|2563.3|2557.3|2562|2556|4
1636368230000|2021-11-08 10:43:50|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.3|2555.3|3
1636368240000|2021-11-08 10:44:00|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|2
1636368250000|2021-11-08 10:44:10|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636368300000|2021-11-08 10:45:00|2561|2555|2561|2555|2561|2555|2560.8|2554.8|3
1636368310000|2021-11-08 10:45:10|2561.3|2555.3|2561|2555|2561.3|2555.3|2561|2555|2
1636368320000|2021-11-08 10:45:20|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636368330000|2021-11-08 10:45:30|2561|2555|2559.8|2553.8|2561|2555|2559.8|2553.8|2
1636368340000|2021-11-08 10:45:40|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636368350000|2021-11-08 10:45:50|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636368370000|2021-11-08 10:46:10|2560.3|2554.3|2559.5|2553.5|2560.3|2554.3|2559.5|2553.5|2
1636368380000|2021-11-08 10:46:20|2560|2554|2560.3|2554.3|2560.3|2554.3|2559.8|2553.8|4
1636368390000|2021-11-08 10:46:30|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636368480000|2021-11-08 10:48:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636368610000|2021-11-08 10:50:10|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1636368620000|2021-11-08 10:50:20|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636368630000|2021-11-08 10:50:30|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636368650000|2021-11-08 10:50:50|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1636368660000|2021-11-08 10:51:00|2560.5|2554.5|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|2
1636368680000|2021-11-08 10:51:20|2560|2554|2560|2554|2560|2554|2560|2554|1
1636368700000|2021-11-08 10:51:40|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|3
1636368720000|2021-11-08 10:52:00|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636368800000|2021-11-08 10:53:20|2560|2554|2560|2554|2560|2554|2560|2554|1
1636368820000|2021-11-08 10:53:40|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636368830000|2021-11-08 10:53:50|2559.5|2553.5|2559.8|2553.8|2560|2554|2559.5|2553.5|4
1636368840000|2021-11-08 10:54:00|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636368850000|2021-11-08 10:54:10|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1636368860000|2021-11-08 10:54:20|2560|2554|2560|2554|2560|2554|2560|2554|1
1636368870000|2021-11-08 10:54:30|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636368880000|2021-11-08 10:54:40|2560|2554|2560|2554|2560|2554|2560|2554|1
1636368890000|2021-11-08 10:54:50|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636368930000|2021-11-08 10:55:30|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636368940000|2021-11-08 10:55:40|2560|2554|2560|2554|2560|2554|2560|2554|1
1636368960000|2021-11-08 10:56:00|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.3|2553.3|4
1636369000000|2021-11-08 10:56:40|2559|2553|2559|2553|2559.5|2553.5|2559|2553|3
1636369010000|2021-11-08 10:56:50|2559.5|2553.5|2559|2553|2559.5|2553.5|2559|2553|2
1636369020000|2021-11-08 10:57:00|2558.8|2552.8|2558.3|2552.3|2558.8|2552.8|2558.3|2552.3|2
1636369050000|2021-11-08 10:57:30|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636369070000|2021-11-08 10:57:50|2558.8|2552.8|2559|2553|2559|2553|2558.8|2552.8|2
1636369080000|2021-11-08 10:58:00|2559.5|2553.5|2559|2553|2559.5|2553.5|2559|2553|2
1636369110000|2021-11-08 10:58:30|2559.5|2553.5|2558.5|2552.5|2559.5|2553.5|2558.5|2552.5|4
1636369120000|2021-11-08 10:58:40|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636369140000|2021-11-08 10:59:00|2559|2553|2558.5|2552.5|2559|2553|2558.5|2552.5|3
1636369160000|2021-11-08 10:59:20|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1636369200000|2021-11-08 11:00:00|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636369220000|2021-11-08 11:00:20|2559|2553|2559.8|2553.8|2559.8|2553.8|2558.8|2552.8|5
1636369230000|2021-11-08 11:00:30|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636369290000|2021-11-08 11:01:30|2560.5|2554.5|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|2
1636369300000|2021-11-08 11:01:40|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|2
1636369330000|2021-11-08 11:02:10|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636369340000|2021-11-08 11:02:20|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1636369360000|2021-11-08 11:02:40|2559.8|2553.8|2560.3|2554.3|2560.3|2554.3|2559.8|2553.8|2
1636369430000|2021-11-08 11:03:50|2560|2554|2560|2554|2560|2554|2559.8|2553.8|3
1636369440000|2021-11-08 11:04:00|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636369480000|2021-11-08 11:04:40|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636369490000|2021-11-08 11:04:50|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636369500000|2021-11-08 11:05:00|2559.8|2553.8|2559.3|2553.3|2559.8|2553.8|2559.3|2553.3|3
1636369570000|2021-11-08 11:06:10|2559|2553|2558.8|2552.8|2559|2553|2558.5|2552.5|3
1636369630000|2021-11-08 11:07:10|2559|2553|2559|2553|2559|2553|2559|2553|1
1636369650000|2021-11-08 11:07:30|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1636369720000|2021-11-08 11:08:40|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636369740000|2021-11-08 11:09:00|2559|2553|2559|2553|2559|2553|2559|2553|1
1636369780000|2021-11-08 11:09:40|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636369790000|2021-11-08 11:09:50|2559|2553|2558.8|2552.8|2559|2553|2558.8|2552.8|2
1636369850000|2021-11-08 11:10:50|2559|2553|2559|2553|2559|2553|2559|2553|1
1636369870000|2021-11-08 11:11:10|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636369880000|2021-11-08 11:11:20|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636369890000|2021-11-08 11:11:30|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1636369910000|2021-11-08 11:11:50|2560|2554|2560|2554|2560|2554|2560|2554|1
1636370000000|2021-11-08 11:13:20|2560.3|2554.3|2561|2555|2561|2555|2560.3|2554.3|3
1636370010000|2021-11-08 11:13:30|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1636370020000|2021-11-08 11:13:40|2561|2555|2561|2555|2561|2555|2561|2555|1
1636370060000|2021-11-08 11:14:20|2560.8|2554.8|2561|2555|2561|2555|2560.8|2554.8|2
1636370070000|2021-11-08 11:14:30|2561.3|2555.3|2561|2555|2561.3|2555.3|2561|2555|2
1636370100000|2021-11-08 11:15:00|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636370120000|2021-11-08 11:15:20|2559.8|2553.8|2561.3|2555.3|2561.3|2555.3|2559.8|2553.8|2
1636370130000|2021-11-08 11:15:30|2561|2555|2561|2555|2561|2555|2561|2555|1
1636370140000|2021-11-08 11:15:40|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636370220000|2021-11-08 11:17:00|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1636370250000|2021-11-08 11:17:30|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1636370300000|2021-11-08 11:18:20|2562|2556|2562|2556|2562|2556|2562|2556|1
1636370310000|2021-11-08 11:18:30|2563|2557|2563.3|2557.3|2563.3|2557.3|2563|2557|2
1636370320000|2021-11-08 11:18:40|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.8|2557.8|2
1636370330000|2021-11-08 11:18:50|2564|2558|2564|2558|2564|2558|2564|2558|1
1636370360000|2021-11-08 11:19:20|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1636370430000|2021-11-08 11:20:30|2564.5|2558.5|2563.8|2557.8|2564.5|2558.5|2563.8|2557.8|3
1636370490000|2021-11-08 11:21:30|2563.5|2557.5|2562.5|2556.5|2563.5|2557.5|2562.5|2556.5|4
1636370520000|2021-11-08 11:22:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636370570000|2021-11-08 11:22:50|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636370600000|2021-11-08 11:23:20|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636370610000|2021-11-08 11:23:30|2563|2557|2563|2557|2563|2557|2563|2557|1
1636370650000|2021-11-08 11:24:10|2563.3|2557.3|2563.3|2557.3|2563.5|2557.5|2563.3|2557.3|3
1636370720000|2021-11-08 11:25:20|2563.5|2557.5|2563.3|2557.3|2563.5|2557.5|2563.3|2557.3|2
1636370740000|2021-11-08 11:25:40|2563.5|2557.5|2564.5|2558.5|2564.5|2558.5|2563.5|2557.5|3
1636370750000|2021-11-08 11:25:50|2564|2558|2564|2558|2564|2558|2564|2558|1
1636370760000|2021-11-08 11:26:00|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636370830000|2021-11-08 11:27:10|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|2
1636370860000|2021-11-08 11:27:40|2564.5|2558.5|2564.8|2558.8|2564.8|2558.8|2564.5|2558.5|2
1636370890000|2021-11-08 11:28:10|2565|2559|2565|2559|2565|2559|2565|2559|1
1636370900000|2021-11-08 11:28:20|2564.8|2558.8|2564|2558|2564.8|2558.8|2564|2558|2
1636370930000|2021-11-08 11:28:50|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1636370950000|2021-11-08 11:29:10|2564|2558|2563.8|2557.8|2564|2558|2563.8|2557.8|2
1636370960000|2021-11-08 11:29:20|2564|2558|2564|2558|2564|2558|2564|2558|1
1636370970000|2021-11-08 11:29:30|2563.8|2557.8|2563.3|2557.3|2563.8|2557.8|2563.3|2557.3|3
1636371020000|2021-11-08 11:30:20|2563|2557|2563.3|2557.3|2563.3|2557.3|2561.8|2555.8|6
1636371040000|2021-11-08 11:30:40|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|2
1636371080000|2021-11-08 11:31:20|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636371090000|2021-11-08 11:31:30|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1636371100000|2021-11-08 11:31:40|2562.3|2556.3|2562.8|2556.8|2562.8|2556.8|2562.3|2556.3|2
1636371130000|2021-11-08 11:32:10|2563.3|2557.3|2562.8|2556.8|2563.3|2557.3|2562.8|2556.8|2
1636371140000|2021-11-08 11:32:20|2563|2557|2563|2557|2563|2557|2563|2557|1
1636371170000|2021-11-08 11:32:50|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636371180000|2021-11-08 11:33:00|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|2
1636371220000|2021-11-08 11:33:40|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636371230000|2021-11-08 11:33:50|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636371270000|2021-11-08 11:34:30|2563|2557|2563|2557|2563|2557|2563|2557|1
1636371280000|2021-11-08 11:34:40|2563.3|2557.3|2563|2557|2563.3|2557.3|2563|2557|2
1636371320000|2021-11-08 11:35:20|2563.3|2557.3|2563.8|2557.8|2563.8|2557.8|2563.3|2557.3|3
1636371340000|2021-11-08 11:35:40|2564|2558|2563.8|2557.8|2564|2558|2563.8|2557.8|2
1636371350000|2021-11-08 11:35:50|2564|2558|2564|2558|2564|2558|2564|2558|1
1636371360000|2021-11-08 11:36:00|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1636371390000|2021-11-08 11:36:30|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636371400000|2021-11-08 11:36:40|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1636371460000|2021-11-08 11:37:40|2564.5|2558.5|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|2
1636371480000|2021-11-08 11:38:00|2564.5|2558.5|2564.8|2558.8|2564.8|2558.8|2564.5|2558.5|2
1636371490000|2021-11-08 11:38:10|2564|2558|2563.8|2557.8|2564|2558|2563.8|2557.8|4
1636371510000|2021-11-08 11:38:30|2563.5|2557.5|2564.3|2558.3|2564.3|2558.3|2563.5|2557.5|3
1636371520000|2021-11-08 11:38:40|2564|2558|2563.8|2557.8|2564|2558|2563.8|2557.8|2
1636371540000|2021-11-08 11:39:00|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.3|2557.3|3
1636371560000|2021-11-08 11:39:20|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1636371570000|2021-11-08 11:39:30|2563.3|2557.3|2563.8|2557.8|2563.8|2557.8|2563|2557|5
1636371590000|2021-11-08 11:39:50|2564|2558|2564|2558|2564|2558|2564|2558|1
1636371610000|2021-11-08 11:40:10|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636371630000|2021-11-08 11:40:30|2563.5|2557.5|2563.5|2557.5|2564.5|2558.5|2563.3|2557.3|7
1636371650000|2021-11-08 11:40:50|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|3
1636371660000|2021-11-08 11:41:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636371700000|2021-11-08 11:41:40|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1636371710000|2021-11-08 11:41:50|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636371720000|2021-11-08 11:42:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636371730000|2021-11-08 11:42:10|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636371740000|2021-11-08 11:42:20|2564|2558|2564|2558|2564|2558|2564|2558|1
1636371790000|2021-11-08 11:43:10|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|2
1636371800000|2021-11-08 11:43:20|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|2
1636371880000|2021-11-08 11:44:40|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636371890000|2021-11-08 11:44:50|2563.5|2557.5|2563|2557|2563.5|2557.5|2562.8|2556.8|5
1636371920000|2021-11-08 11:45:20|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636371970000|2021-11-08 11:46:10|2563|2557|2563.3|2557.3|2563.3|2557.3|2563|2557|2
1636372020000|2021-11-08 11:47:00|2563|2557|2562.5|2556.5|2563|2557|2562.5|2556.5|2
1636372050000|2021-11-08 11:47:30|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1636372070000|2021-11-08 11:47:50|2562.5|2556.5|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|2
1636372100000|2021-11-08 11:48:20|2562.5|2556.5|2561.8|2555.8|2562.5|2556.5|2561.8|2555.8|4
1636372120000|2021-11-08 11:48:40|2561|2555|2561|2555|2561|2555|2561|2555|1
1636372130000|2021-11-08 11:48:50|2561.3|2555.3|2561|2555|2561.3|2555.3|2561|2555|2
1636372190000|2021-11-08 11:49:50|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636372200000|2021-11-08 11:50:00|2561|2555|2561|2555|2561|2555|2561|2555|1
1636372210000|2021-11-08 11:50:10|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|2
1636372220000|2021-11-08 11:50:20|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2560.3|2554.3|7
1636372230000|2021-11-08 11:50:30|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|3
1636372240000|2021-11-08 11:50:40|2560.5|2554.5|2560.8|2554.8|2561|2555|2560.3|2554.3|8
1636372250000|2021-11-08 11:50:50|2560.5|2554.5|2560|2554|2560.5|2554.5|2560|2554|5
1636372260000|2021-11-08 11:51:00|2559.8|2553.8|2559|2553|2559.8|2553.8|2559|2553|3
1636372270000|2021-11-08 11:51:10|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.3|2552.3|4
1636372280000|2021-11-08 11:51:20|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1636372290000|2021-11-08 11:51:30|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558|2552|3
1636372300000|2021-11-08 11:51:40|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558|2552|4
1636372310000|2021-11-08 11:51:50|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558|2552|3
1636372320000|2021-11-08 11:52:00|2558|2552|2558|2552|2558|2552|2558|2552|1
1636372330000|2021-11-08 11:52:10|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636372340000|2021-11-08 11:52:20|2558|2552|2558|2552|2558|2552|2558|2552|1
1636372360000|2021-11-08 11:52:40|2558.5|2552.5|2557.8|2551.8|2558.5|2552.5|2557.8|2551.8|6
1636372370000|2021-11-08 11:52:50|2557.5|2551.5|2556.3|2550.3|2557.5|2551.5|2556.3|2550.3|6
1636372380000|2021-11-08 11:53:00|2556|2550|2556|2550|2556|2550|2556|2550|1
1636372390000|2021-11-08 11:53:10|2556.3|2550.3|2556|2550|2556.5|2550.5|2556|2550|4
1636372410000|2021-11-08 11:53:30|2556.3|2550.3|2556|2550|2556.3|2550.3|2556|2550|2
1636372460000|2021-11-08 11:54:20|2556.3|2550.3|2556|2550|2556.3|2550.3|2556|2550|2
1636372480000|2021-11-08 11:54:40|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556|2550|8
1636372490000|2021-11-08 11:54:50|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|6
1636372500000|2021-11-08 11:55:00|2556.5|2550.5|2556.8|2550.8|2557|2551|2556.5|2550.5|6
1636372510000|2021-11-08 11:55:10|2556.5|2550.5|2556.8|2550.8|2557|2551|2556.3|2550.3|11
1636372520000|2021-11-08 11:55:20|2556.5|2550.5|2556|2550|2557|2551|2556|2550|6
1636372530000|2021-11-08 11:55:30|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1636372560000|2021-11-08 11:56:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|4
1636372570000|2021-11-08 11:56:10|2555.3|2549.3|2552.8|2546.8|2555.3|2549.3|2552.5|2546.5|10
1636372580000|2021-11-08 11:56:20|2553|2547|2553|2547|2553.3|2547.3|2553|2547|5
1636372590000|2021-11-08 11:56:30|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1636372600000|2021-11-08 11:56:40|2552.5|2546.5|2553|2547|2553|2547|2552.5|2546.5|3
1636372610000|2021-11-08 11:56:50|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|7
1636372620000|2021-11-08 11:57:00|2552.5|2546.5|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|7
1636372630000|2021-11-08 11:57:10|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1636372640000|2021-11-08 11:57:20|2551.5|2545.5|2551|2545|2551.5|2545.5|2551|2545|3
1636372650000|2021-11-08 11:57:30|2550.8|2544.8|2550.8|2544.8|2551.3|2545.3|2550.8|2544.8|4
1636372660000|2021-11-08 11:57:40|2551.3|2545.3|2551.8|2545.8|2551.8|2545.8|2551.3|2545.3|2
1636372670000|2021-11-08 11:57:50|2551.5|2545.5|2551|2545|2551.5|2545.5|2551|2545|5
1636372680000|2021-11-08 11:58:00|2550.8|2544.8|2550.8|2544.8|2551|2545|2550.5|2544.5|5
1636372690000|2021-11-08 11:58:10|2550.5|2544.5|2549|2543|2550.5|2544.5|2549|2543|6
1636372700000|2021-11-08 11:58:20|2549.3|2543.3|2548.5|2542.5|2549.3|2543.3|2548.3|2542.3|6
1636372710000|2021-11-08 11:58:30|2548.3|2542.3|2549|2543|2549|2543|2548.3|2542.3|4
1636372720000|2021-11-08 11:58:40|2548.8|2542.8|2550.3|2544.3|2550.8|2544.8|2548.8|2542.8|11
1636372730000|2021-11-08 11:58:50|2550.5|2544.5|2550.8|2544.8|2550.8|2544.8|2550.3|2544.3|8
1636372740000|2021-11-08 11:59:00|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|3
1636372750000|2021-11-08 11:59:10|2550.3|2544.3|2549.8|2543.8|2550.3|2544.3|2549.8|2543.8|3
1636372760000|2021-11-08 11:59:20|2549|2543|2547.8|2541.8|2549|2543|2547.8|2541.8|6
1636372770000|2021-11-08 11:59:30|2546.8|2540.8|2547.3|2541.3|2548.5|2542.5|2546.3|2540.3|9
1636372780000|2021-11-08 11:59:40|2547.5|2541.5|2547.8|2541.8|2548|2542|2547.3|2541.3|5
1636372790000|2021-11-08 11:59:50|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2547.8|2541.8|4
1636372800000|2021-11-08 12:00:00|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1636372810000|2021-11-08 12:00:10|2548.8|2542.8|2549|2543|2549|2543|2548.8|2542.8|2
1636372820000|2021-11-08 12:00:20|2549.3|2543.3|2550.3|2544.3|2550.3|2544.3|2549.3|2543.3|4
1636372830000|2021-11-08 12:00:30|2550.5|2544.5|2550.8|2544.8|2551|2545|2550.5|2544.5|4
1636372860000|2021-11-08 12:01:00|2551|2545|2552|2546|2552.3|2546.3|2551|2545|3
1636372900000|2021-11-08 12:01:40|2551.8|2545.8|2553.5|2547.5|2553.5|2547.5|2551.8|2545.8|6
1636372910000|2021-11-08 12:01:50|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.5|2547.5|3
1636372960000|2021-11-08 12:02:40|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1636372970000|2021-11-08 12:02:50|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|2
1636372990000|2021-11-08 12:03:10|2555|2549|2555.5|2549.5|2555.5|2549.5|2555|2549|2
1636373000000|2021-11-08 12:03:20|2555.8|2549.8|2556.5|2550.5|2556.5|2550.5|2555.8|2549.8|4
1636373010000|2021-11-08 12:03:30|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636373030000|2021-11-08 12:03:50|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1636373040000|2021-11-08 12:04:00|2558|2552|2558.8|2552.8|2558.8|2552.8|2558|2552|3
1636373070000|2021-11-08 12:04:30|2558.5|2552.5|2557|2551|2558.5|2552.5|2556.8|2550.8|4
1636373080000|2021-11-08 12:04:40|2557.5|2551.5|2558.5|2552.5|2558.5|2552.5|2557.5|2551.5|4
1636373100000|2021-11-08 12:05:00|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1636373110000|2021-11-08 12:05:10|2558.8|2552.8|2559|2553|2559|2553|2558.8|2552.8|2
1636373120000|2021-11-08 12:05:20|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636373130000|2021-11-08 12:05:30|2559|2553|2559|2553|2559|2553|2559|2553|1
1636373160000|2021-11-08 12:06:00|2559.3|2553.3|2560.5|2554.5|2560.5|2554.5|2559.3|2553.3|4
1636373180000|2021-11-08 12:06:20|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1636373200000|2021-11-08 12:06:40|2559.8|2553.8|2557.3|2551.3|2559.8|2553.8|2557.3|2551.3|5
1636373220000|2021-11-08 12:07:00|2557|2551|2556|2550|2557|2551|2556|2550|3
1636373230000|2021-11-08 12:07:10|2555.8|2549.8|2556.5|2550.5|2556.5|2550.5|2555.5|2549.5|3
1636373260000|2021-11-08 12:07:40|2557|2551|2557.3|2551.3|2557.3|2551.3|2557|2551|2
1636373280000|2021-11-08 12:08:00|2557|2551|2557.5|2551.5|2557.5|2551.5|2557|2551|3
1636373290000|2021-11-08 12:08:10|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1636373320000|2021-11-08 12:08:40|2558.3|2552.3|2559.3|2553.3|2559.3|2553.3|2558.3|2552.3|2
1636373350000|2021-11-08 12:09:10|2559|2553|2559|2553|2559|2553|2559|2553|1
1636373360000|2021-11-08 12:09:20|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.3|2552.3|4
1636373370000|2021-11-08 12:09:30|2558.8|2552.8|2559.8|2553.8|2559.8|2553.8|2558.8|2552.8|4
1636373410000|2021-11-08 12:10:10|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1636373430000|2021-11-08 12:10:30|2559.5|2553.5|2560|2554|2560|2554|2559.5|2553.5|2
1636373440000|2021-11-08 12:10:40|2560.5|2554.5|2560|2554|2560.5|2554.5|2560|2554|2
1636373460000|2021-11-08 12:11:00|2559.3|2553.3|2560|2554|2560|2554|2559.3|2553.3|2
1636373480000|2021-11-08 12:11:20|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1636373490000|2021-11-08 12:11:30|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|2
1636373500000|2021-11-08 12:11:40|2560|2554|2560|2554|2560|2554|2560|2554|1
1636373510000|2021-11-08 12:11:50|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636373530000|2021-11-08 12:12:10|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636373550000|2021-11-08 12:12:30|2559.3|2553.3|2558.8|2552.8|2559.3|2553.3|2558.8|2552.8|5
1636373590000|2021-11-08 12:13:10|2558.5|2552.5|2559|2553|2559|2553|2558.3|2552.3|6
1636373600000|2021-11-08 12:13:20|2558.8|2552.8|2558.5|2552.5|2559|2553|2558.5|2552.5|3
1636373610000|2021-11-08 12:13:30|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1636373620000|2021-11-08 12:13:40|2558.5|2552.5|2559|2553|2559|2553|2558.5|2552.5|2
1636373630000|2021-11-08 12:13:50|2558.5|2552.5|2558.3|2552.3|2558.5|2552.5|2558.3|2552.3|2
1636373650000|2021-11-08 12:14:10|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1636373660000|2021-11-08 12:14:20|2557.5|2551.5|2556.8|2550.8|2557.5|2551.5|2556.5|2550.5|5
1636373670000|2021-11-08 12:14:30|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1636373680000|2021-11-08 12:14:40|2557|2551|2556|2550|2557|2551|2556|2550|3
1636373690000|2021-11-08 12:14:50|2556.3|2550.3|2555.8|2549.8|2556.3|2550.3|2555.8|2549.8|2
1636373700000|2021-11-08 12:15:00|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1636373720000|2021-11-08 12:15:20|2556.5|2550.5|2556|2550|2556.8|2550.8|2556|2550|7
1636373730000|2021-11-08 12:15:30|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1636373750000|2021-11-08 12:15:50|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|2
1636373770000|2021-11-08 12:16:10|2556.8|2550.8|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|3
1636373780000|2021-11-08 12:16:20|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636373800000|2021-11-08 12:16:40|2556.3|2550.3|2555.3|2549.3|2556.3|2550.3|2555.3|2549.3|4
1636373810000|2021-11-08 12:16:50|2555.5|2549.5|2555.8|2549.8|2556|2550|2555.5|2549.5|3
1636373840000|2021-11-08 12:17:20|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1636373850000|2021-11-08 12:17:30|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636373860000|2021-11-08 12:17:40|2556.8|2550.8|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|3
1636373880000|2021-11-08 12:18:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636373900000|2021-11-08 12:18:20|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636373920000|2021-11-08 12:18:40|2556|2550|2555.5|2549.5|2556|2550|2554.8|2548.8|4
1636373950000|2021-11-08 12:19:10|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1636373960000|2021-11-08 12:19:20|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1636373980000|2021-11-08 12:19:40|2555.8|2549.8|2556|2550|2556|2550|2555.3|2549.3|5
1636374000000|2021-11-08 12:20:00|2556.3|2550.3|2555.8|2549.8|2556.3|2550.3|2555.8|2549.8|3
1636374040000|2021-11-08 12:20:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636374070000|2021-11-08 12:21:10|2556|2550|2556|2550|2556|2550|2556|2550|1
1636374090000|2021-11-08 12:21:30|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1636374100000|2021-11-08 12:21:40|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636374120000|2021-11-08 12:22:00|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1636374130000|2021-11-08 12:22:10|2557|2551|2556.3|2550.3|2557|2551|2556.3|2550.3|2
1636374140000|2021-11-08 12:22:20|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2554.8|2548.8|4
1636374160000|2021-11-08 12:22:40|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555|2549|3
1636374190000|2021-11-08 12:23:10|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1636374220000|2021-11-08 12:23:40|2555.3|2549.3|2556.5|2550.5|2556.8|2550.8|2555.3|2549.3|5
1636374230000|2021-11-08 12:23:50|2556.3|2550.3|2556.5|2550.5|2556.8|2550.8|2556.3|2550.3|4
1636374290000|2021-11-08 12:24:50|2556.3|2550.3|2555.3|2549.3|2556.3|2550.3|2554.8|2548.8|5
1636374310000|2021-11-08 12:25:10|2555|2549|2555|2549|2555|2549|2555|2549|1
1636374330000|2021-11-08 12:25:30|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1636374340000|2021-11-08 12:25:40|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|2
1636374350000|2021-11-08 12:25:50|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1636374380000|2021-11-08 12:26:20|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553|2547|4
1636374410000|2021-11-08 12:26:50|2553.8|2547.8|2554.5|2548.5|2554.5|2548.5|2553.8|2547.8|2
1636374420000|2021-11-08 12:27:00|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1636374430000|2021-11-08 12:27:10|2554|2548|2554.5|2548.5|2554.5|2548.5|2554|2548|3
1636374460000|2021-11-08 12:27:40|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.3|2548.3|4
1636374510000|2021-11-08 12:28:30|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1636374540000|2021-11-08 12:29:00|2554.5|2548.5|2555.5|2549.5|2555.5|2549.5|2554.5|2548.5|2
1636374550000|2021-11-08 12:29:10|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1636374570000|2021-11-08 12:29:30|2555|2549|2555|2549|2555|2549|2555|2549|1
1636374630000|2021-11-08 12:30:30|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|2
1636374640000|2021-11-08 12:30:40|2554.3|2548.3|2555.3|2549.3|2555.3|2549.3|2554.3|2548.3|4
1636374650000|2021-11-08 12:30:50|2554.5|2548.5|2555|2549|2555|2549|2554.5|2548.5|2
1636374660000|2021-11-08 12:31:00|2554.8|2548.8|2554.8|2548.8|2555|2549|2554.8|2548.8|3
1636374670000|2021-11-08 12:31:10|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1636374680000|2021-11-08 12:31:20|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554|2548|3
1636374690000|2021-11-08 12:31:30|2555|2549|2554.8|2548.8|2555|2549|2554.8|2548.8|2
1636374700000|2021-11-08 12:31:40|2555|2549|2555|2549|2555|2549|2555|2549|1
1636374710000|2021-11-08 12:31:50|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1636374720000|2021-11-08 12:32:00|2554.3|2548.3|2554|2548|2554.3|2548.3|2553.5|2547.5|4
1636374740000|2021-11-08 12:32:20|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1636374780000|2021-11-08 12:33:00|2554.3|2548.3|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|2
1636374790000|2021-11-08 12:33:10|2554.8|2548.8|2555.3|2549.3|2555.3|2549.3|2554.8|2548.8|2
1636374800000|2021-11-08 12:33:20|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1636374820000|2021-11-08 12:33:40|2555|2549|2555|2549|2555.3|2549.3|2555|2549|3
1636374830000|2021-11-08 12:33:50|2554.8|2548.8|2554|2548|2554.8|2548.8|2554|2548|3
1636374850000|2021-11-08 12:34:10|2553.8|2547.8|2554.8|2548.8|2554.8|2548.8|2553.5|2547.5|5
1636374860000|2021-11-08 12:34:20|2554|2548|2553.3|2547.3|2554|2548|2553.3|2547.3|3
1636374870000|2021-11-08 12:34:30|2553|2547|2552.3|2546.3|2553|2547|2552.3|2546.3|2
1636374880000|2021-11-08 12:34:40|2552.5|2546.5|2553|2547|2553|2547|2552.5|2546.5|2
1636374900000|2021-11-08 12:35:00|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1636374910000|2021-11-08 12:35:10|2553.5|2547.5|2554|2548|2554|2548|2553.5|2547.5|3
1636374920000|2021-11-08 12:35:20|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2553.8|2547.8|4
1636374930000|2021-11-08 12:35:30|2554|2548|2554|2548|2554|2548|2554|2548|1
1636374950000|2021-11-08 12:35:50|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1636374970000|2021-11-08 12:36:10|2554|2548|2555|2549|2555|2549|2553.8|2547.8|4
1636374980000|2021-11-08 12:36:20|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1636374990000|2021-11-08 12:36:30|2555|2549|2555|2549|2555|2549|2555|2549|1
1636375020000|2021-11-08 12:37:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1636375040000|2021-11-08 12:37:20|2555.8|2549.8|2556.5|2550.5|2556.5|2550.5|2555.8|2549.8|2
1636375060000|2021-11-08 12:37:40|2556.8|2550.8|2558|2552|2558.3|2552.3|2556.8|2550.8|5
1636375070000|2021-11-08 12:37:50|2558.5|2552.5|2558.8|2552.8|2559|2553|2558.5|2552.5|4
1636375120000|2021-11-08 12:38:40|2559|2553|2559.3|2553.3|2559.3|2553.3|2559|2553|2
1636375150000|2021-11-08 12:39:10|2558.5|2552.5|2558.3|2552.3|2558.5|2552.5|2558.3|2552.3|2
1636375160000|2021-11-08 12:39:20|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1636375230000|2021-11-08 12:40:30|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1636375240000|2021-11-08 12:40:40|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1636375250000|2021-11-08 12:40:50|2558|2552|2558|2552|2558|2552|2558|2552|1
1636375270000|2021-11-08 12:41:10|2558.3|2552.3|2559|2553|2559|2553|2558.3|2552.3|3
1636375280000|2021-11-08 12:41:20|2559.3|2553.3|2560|2554|2560|2554|2559.3|2553.3|2
1636375290000|2021-11-08 12:41:30|2560.5|2554.5|2560|2554|2560.5|2554.5|2560|2554|2
1636375310000|2021-11-08 12:41:50|2559|2553|2559|2553|2559|2553|2559|2553|1
1636375320000|2021-11-08 12:42:00|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636375350000|2021-11-08 12:42:30|2559.5|2553.5|2559|2553|2559.5|2553.5|2559|2553|2
1636375360000|2021-11-08 12:42:40|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636375390000|2021-11-08 12:43:10|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636375410000|2021-11-08 12:43:30|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636375420000|2021-11-08 12:43:40|2559.5|2553.5|2560|2554|2560|2554|2559.5|2553.5|3
1636375430000|2021-11-08 12:43:50|2559.5|2553.5|2558.5|2552.5|2559.5|2553.5|2558.5|2552.5|4
1636375490000|2021-11-08 12:44:50|2558.8|2552.8|2559.8|2553.8|2559.8|2553.8|2558.8|2552.8|3
1636375500000|2021-11-08 12:45:00|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636375510000|2021-11-08 12:45:10|2559.3|2553.3|2559.5|2553.5|2559.5|2553.5|2559|2553|4
1636375520000|2021-11-08 12:45:20|2559.3|2553.3|2559|2553|2559.5|2553.5|2559|2553|5
1636375530000|2021-11-08 12:45:30|2559.3|2553.3|2557.5|2551.5|2559.3|2553.3|2557.5|2551.5|5
1636375540000|2021-11-08 12:45:40|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.5|2551.5|2
1636375550000|2021-11-08 12:45:50|2557|2551|2556.3|2550.3|2557|2551|2556.3|2550.3|3
1636375560000|2021-11-08 12:46:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636375570000|2021-11-08 12:46:10|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|2
1636375580000|2021-11-08 12:46:20|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1636375620000|2021-11-08 12:47:00|2556.3|2550.3|2555.5|2549.5|2556.3|2550.3|2555.5|2549.5|2
1636375630000|2021-11-08 12:47:10|2555|2549|2556|2550|2556|2550|2555|2549|2
1636375640000|2021-11-08 12:47:20|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556|2550|3
1636375650000|2021-11-08 12:47:30|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|3
1636375690000|2021-11-08 12:48:10|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1636375710000|2021-11-08 12:48:30|2557.5|2551.5|2557|2551|2558.3|2552.3|2556.8|2550.8|5
1636375730000|2021-11-08 12:48:50|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|2
1636375780000|2021-11-08 12:49:40|2557.3|2551.3|2555.5|2549.5|2557.3|2551.3|2555.5|2549.5|4
1636375790000|2021-11-08 12:49:50|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1636375800000|2021-11-08 12:50:00|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1636375830000|2021-11-08 12:50:30|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1636375840000|2021-11-08 12:50:40|2555.8|2549.8|2556.5|2550.5|2556.5|2550.5|2555.8|2549.8|4
1636375860000|2021-11-08 12:51:00|2556.8|2550.8|2557.5|2551.5|2557.5|2551.5|2556.8|2550.8|3
1636375870000|2021-11-08 12:51:10|2557.8|2551.8|2558.3|2552.3|2558.3|2552.3|2557.8|2551.8|3
1636375880000|2021-11-08 12:51:20|2558.5|2552.5|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|3
1636375910000|2021-11-08 12:51:50|2558.8|2552.8|2559|2553|2559|2553|2558.8|2552.8|4
1636375920000|2021-11-08 12:52:00|2559.3|2553.3|2560|2554|2560.3|2554.3|2559.3|2553.3|5
1636375960000|2021-11-08 12:52:40|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636375970000|2021-11-08 12:52:50|2560|2554|2560|2554|2560|2554|2560|2554|1
1636375990000|2021-11-08 12:53:10|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636376000000|2021-11-08 12:53:20|2559.5|2553.5|2560.8|2554.8|2560.8|2554.8|2559.5|2553.5|3
1636376010000|2021-11-08 12:53:30|2561|2555|2560.8|2554.8|2562|2556|2560.3|2554.3|9
1636376020000|2021-11-08 12:53:40|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|2
1636376030000|2021-11-08 12:53:50|2561.3|2555.3|2563|2557|2563|2557|2561.3|2555.3|3
1636376040000|2021-11-08 12:54:00|2562.8|2556.8|2561.5|2555.5|2562.8|2556.8|2561.5|2555.5|4
1636376050000|2021-11-08 12:54:10|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636376060000|2021-11-08 12:54:20|2561|2555|2560.3|2554.3|2561|2555|2560.3|2554.3|3
1636376070000|2021-11-08 12:54:30|2560|2554|2560|2554|2560|2554|2560|2554|1
1636376100000|2021-11-08 12:55:00|2560.3|2554.3|2561|2555|2561.3|2555.3|2560.3|2554.3|4
1636376110000|2021-11-08 12:55:10|2561.3|2555.3|2561|2555|2561.5|2555.5|2561|2555|4
1636376120000|2021-11-08 12:55:20|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|2
1636376130000|2021-11-08 12:55:30|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636376140000|2021-11-08 12:55:40|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.3|2555.3|3
1636376150000|2021-11-08 12:55:50|2562|2556|2562.3|2556.3|2562.5|2556.5|2562|2556|3
1636376160000|2021-11-08 12:56:00|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1636376170000|2021-11-08 12:56:10|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562|2556|3
1636376180000|2021-11-08 12:56:20|2562.5|2556.5|2561.3|2555.3|2562.5|2556.5|2561.3|2555.3|2
1636376200000|2021-11-08 12:56:40|2561.5|2555.5|2561.3|2555.3|2561.5|2555.5|2561|2555|4
1636376210000|2021-11-08 12:56:50|2561.5|2555.5|2559.8|2553.8|2561.8|2555.8|2559.8|2553.8|5
1636376220000|2021-11-08 12:57:00|2558.8|2552.8|2558.5|2552.5|2559.3|2553.3|2558.5|2552.5|4
1636376230000|2021-11-08 12:57:10|2559.3|2553.3|2559.8|2553.8|2559.8|2553.8|2559.3|2553.3|3
1636376240000|2021-11-08 12:57:20|2560|2554|2559.5|2553.5|2560|2554|2559|2553|5
1636376250000|2021-11-08 12:57:30|2559.3|2553.3|2559.5|2553.5|2559.5|2553.5|2559.3|2553.3|2
1636376260000|2021-11-08 12:57:40|2558.8|2552.8|2559.8|2553.8|2559.8|2553.8|2558.5|2552.5|4
1636376270000|2021-11-08 12:57:50|2560|2554|2560|2554|2561|2555|2560|2554|6
1636376290000|2021-11-08 12:58:10|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1636376300000|2021-11-08 12:58:20|2560.8|2554.8|2561.3|2555.3|2561.8|2555.8|2560.8|2554.8|5
1636376310000|2021-11-08 12:58:30|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1636376320000|2021-11-08 12:58:40|2562.3|2556.3|2562.5|2556.5|2562.8|2556.8|2562|2556|7
1636376330000|2021-11-08 12:58:50|2562.3|2556.3|2563|2557|2563|2557|2562|2556|6
1636376340000|2021-11-08 12:59:00|2563.3|2557.3|2564|2558|2564|2558|2563.3|2557.3|2
1636376350000|2021-11-08 12:59:10|2564.3|2558.3|2563.5|2557.5|2564.3|2558.3|2563.5|2557.5|2
1636376360000|2021-11-08 12:59:20|2563.3|2557.3|2562.3|2556.3|2564|2558|2562.3|2556.3|8
1636376370000|2021-11-08 12:59:30|2562.5|2556.5|2562.8|2556.8|2563.3|2557.3|2562.5|2556.5|5
1636376380000|2021-11-08 12:59:40|2562.3|2556.3|2561.5|2555.5|2562.3|2556.3|2561.3|2555.3|8
1636376390000|2021-11-08 12:59:50|2563|2557|2562|2556|2564|2558|2562|2556|6
1636376400000|2021-11-08 13:00:00|2562.5|2556.5|2559.3|2553.3|2563.3|2557.3|2558|2552|20
1636376410000|2021-11-08 13:00:10|2559.5|2553.5|2560|2554|2563|2557|2559.3|2553.3|18
1636376420000|2021-11-08 13:00:20|2559.8|2553.8|2563|2557|2563.3|2557.3|2559.8|2553.8|9
1636376430000|2021-11-08 13:00:30|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1636376440000|2021-11-08 13:00:40|2563.5|2557.5|2563|2557|2563.5|2557.5|2561.5|2555.5|6
1636376450000|2021-11-08 13:00:50|2562.3|2556.3|2561.5|2555.5|2562.3|2556.3|2561.3|2555.3|5
1636376460000|2021-11-08 13:01:00|2561.8|2555.8|2561.3|2555.3|2561.8|2555.8|2561|2555|5
1636376470000|2021-11-08 13:01:10|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|3
1636376480000|2021-11-08 13:01:20|2560.5|2554.5|2559.5|2553.5|2560.5|2554.5|2559.5|2553.5|3
1636376490000|2021-11-08 13:01:30|2559.3|2553.3|2560.5|2554.5|2560.5|2554.5|2559.3|2553.3|7
1636376500000|2021-11-08 13:01:40|2560.3|2554.3|2559.5|2553.5|2560.3|2554.3|2559.5|2553.5|3
1636376510000|2021-11-08 13:01:50|2559.3|2553.3|2558.5|2552.5|2559.3|2553.3|2558|2552|6
1636376520000|2021-11-08 13:02:00|2558.3|2552.3|2560.5|2554.5|2560.5|2554.5|2558.3|2552.3|7
1636376530000|2021-11-08 13:02:10|2560.3|2554.3|2558.5|2552.5|2560.3|2554.3|2558.5|2552.5|7
1636376540000|2021-11-08 13:02:20|2558.8|2552.8|2560.3|2554.3|2560.3|2554.3|2558.8|2552.8|4
1636376550000|2021-11-08 13:02:30|2560.5|2554.5|2560.5|2554.5|2561.3|2555.3|2560.5|2554.5|6
1636376560000|2021-11-08 13:02:40|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636376570000|2021-11-08 13:02:50|2560.5|2554.5|2561.8|2555.8|2561.8|2555.8|2560.5|2554.5|8
1636376580000|2021-11-08 13:03:00|2562|2556|2560.8|2554.8|2562.3|2556.3|2560.8|2554.8|5
1636376590000|2021-11-08 13:03:10|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1636376600000|2021-11-08 13:03:20|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2558.5|2552.5|10
1636376610000|2021-11-08 13:03:30|2559.5|2553.5|2558.3|2552.3|2559.5|2553.5|2558.3|2552.3|4
1636376620000|2021-11-08 13:03:40|2558.5|2552.5|2560|2554|2560|2554|2558.5|2552.5|6
1636376630000|2021-11-08 13:03:50|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636376640000|2021-11-08 13:04:00|2560|2554|2560.5|2554.5|2560.5|2554.5|2560|2554|7
1636376650000|2021-11-08 13:04:10|2560.8|2554.8|2561|2555|2561|2555|2560.8|2554.8|2
1636376660000|2021-11-08 13:04:20|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2560|2554|3
1636376670000|2021-11-08 13:04:30|2560|2554|2559.5|2553.5|2560|2554|2559.5|2553.5|3
1636376680000|2021-11-08 13:04:40|2559.8|2553.8|2560.8|2554.8|2561|2555|2559.5|2553.5|9
1636376690000|2021-11-08 13:04:50|2561|2555|2562.8|2556.8|2562.8|2556.8|2561|2555|5
1636376700000|2021-11-08 13:05:00|2563|2557|2563.3|2557.3|2563.3|2557.3|2563|2557|2
1636376710000|2021-11-08 13:05:10|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|6
1636376720000|2021-11-08 13:05:20|2563|2557|2563|2557|2563|2557|2563|2557|1
1636376760000|2021-11-08 13:06:00|2562.5|2556.5|2562|2556|2562.5|2556.5|2562|2556|2
1636376770000|2021-11-08 13:06:10|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1636376780000|2021-11-08 13:06:20|2561.8|2555.8|2560.5|2554.5|2561.8|2555.8|2560.5|2554.5|4
1636376790000|2021-11-08 13:06:30|2560.3|2554.3|2560|2554|2560.3|2554.3|2559|2553|5
1636376800000|2021-11-08 13:06:40|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636376810000|2021-11-08 13:06:50|2560|2554|2559.8|2553.8|2560|2554|2559.8|2553.8|2
1636376820000|2021-11-08 13:07:00|2559.5|2553.5|2558.5|2552.5|2559.5|2553.5|2558.5|2552.5|2
1636376830000|2021-11-08 13:07:10|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1636376840000|2021-11-08 13:07:20|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|2
1636376850000|2021-11-08 13:07:30|2559|2553|2558.5|2552.5|2559|2553|2558.5|2552.5|3
1636376860000|2021-11-08 13:07:40|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|3
1636376870000|2021-11-08 13:07:50|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|1
1636376880000|2021-11-08 13:08:00|2559.8|2553.8|2560.3|2554.3|2560.5|2554.5|2559.8|2553.8|3
1636376890000|2021-11-08 13:08:10|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636376900000|2021-11-08 13:08:20|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636376910000|2021-11-08 13:08:30|2560|2554|2560|2554|2560|2554|2560|2554|1
1636376920000|2021-11-08 13:08:40|2560.3|2554.3|2559.3|2553.3|2560.3|2554.3|2559.3|2553.3|4
1636376940000|2021-11-08 13:09:00|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1636376950000|2021-11-08 13:09:10|2560|2554|2560|2554|2560|2554|2560|2554|1
1636376960000|2021-11-08 13:09:20|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1636376970000|2021-11-08 13:09:30|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1636376980000|2021-11-08 13:09:40|2559|2553|2559.3|2553.3|2559.3|2553.3|2559|2553|2
1636377000000|2021-11-08 13:10:00|2559|2553|2558.8|2552.8|2559|2553|2558.8|2552.8|2
1636377010000|2021-11-08 13:10:10|2559|2553|2559|2553|2559|2553|2559|2553|1
1636377020000|2021-11-08 13:10:20|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2558.3|2552.3|4
1636377030000|2021-11-08 13:10:30|2558.8|2552.8|2557.8|2551.8|2558.8|2552.8|2557.8|2551.8|4
1636377040000|2021-11-08 13:10:40|2558|2552|2558|2552|2558|2552|2557.8|2551.8|3
1636377050000|2021-11-08 13:10:50|2557.8|2551.8|2557.8|2551.8|2558.3|2552.3|2557.3|2551.3|6
1636377060000|2021-11-08 13:11:00|2558|2552|2559.5|2553.5|2559.5|2553.5|2558|2552|6
1636377070000|2021-11-08 13:11:10|2559.8|2553.8|2560.5|2554.5|2560.5|2554.5|2559.5|2553.5|7
1636377080000|2021-11-08 13:11:20|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2559.8|2553.8|9
1636377090000|2021-11-08 13:11:30|2560.3|2554.3|2560|2554|2560.5|2554.5|2560|2554|4
1636377100000|2021-11-08 13:11:40|2559.8|2553.8|2559.3|2553.3|2559.8|2553.8|2559.3|2553.3|2
1636377110000|2021-11-08 13:11:50|2559.5|2553.5|2560|2554|2560.3|2554.3|2559.5|2553.5|7
1636377120000|2021-11-08 13:12:00|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|3
1636377130000|2021-11-08 13:12:10|2560|2554|2560.3|2554.3|2560.3|2554.3|2560|2554|2
1636377140000|2021-11-08 13:12:20|2560.5|2554.5|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|2
1636377150000|2021-11-08 13:12:30|2560|2554|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|3
1636377160000|2021-11-08 13:12:40|2559.5|2553.5|2560|2554|2560|2554|2559.5|2553.5|3
1636377170000|2021-11-08 13:12:50|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1636377180000|2021-11-08 13:13:00|2560|2554|2560|2554|2560|2554|2560|2554|1
1636377200000|2021-11-08 13:13:20|2560.8|2554.8|2560|2554|2560.8|2554.8|2560|2554|3
1636377210000|2021-11-08 13:13:30|2559.5|2553.5|2559.3|2553.3|2559.5|2553.5|2559.3|2553.3|2
1636377220000|2021-11-08 13:13:40|2559|2553|2559.5|2553.5|2559.5|2553.5|2558.8|2552.8|5
1636377230000|2021-11-08 13:13:50|2559.3|2553.3|2560.5|2554.5|2560.5|2554.5|2559.3|2553.3|5
1636377240000|2021-11-08 13:14:00|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.3|2554.3|6
1636377250000|2021-11-08 13:14:10|2560.3|2554.3|2558.8|2552.8|2560.3|2554.3|2558.8|2552.8|8
1636377260000|2021-11-08 13:14:20|2559|2553|2559.5|2553.5|2559.5|2553.5|2559|2553|3
1636377270000|2021-11-08 13:14:30|2560.3|2554.3|2560.8|2554.8|2560.8|2554.8|2560.3|2554.3|2
1636377280000|2021-11-08 13:14:40|2560.5|2554.5|2560.3|2554.3|2560.5|2554.5|2560|2554|4
1636377290000|2021-11-08 13:14:50|2560|2554|2559.3|2553.3|2560|2554|2559.3|2553.3|6
1636377300000|2021-11-08 13:15:00|2559.5|2553.5|2559.5|2553.5|2559.8|2553.8|2559|2553|7
1636377310000|2021-11-08 13:15:10|2559.8|2553.8|2558.5|2552.5|2559.8|2553.8|2558.5|2552.5|5
1636377320000|2021-11-08 13:15:20|2558.3|2552.3|2558.8|2552.8|2558.8|2552.8|2558.3|2552.3|3
1636377330000|2021-11-08 13:15:30|2559|2553|2558.8|2552.8|2559|2553|2558.8|2552.8|2
1636377340000|2021-11-08 13:15:40|2559|2553|2558.8|2552.8|2559.3|2553.3|2558.8|2552.8|4
1636377360000|2021-11-08 13:16:00|2559.3|2553.3|2558.3|2552.3|2559.3|2553.3|2558.3|2552.3|3
1636377370000|2021-11-08 13:16:10|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1636377380000|2021-11-08 13:16:20|2558.3|2552.3|2557.5|2551.5|2558.3|2552.3|2557.5|2551.5|4
1636377390000|2021-11-08 13:16:30|2557.3|2551.3|2556.8|2550.8|2557.3|2551.3|2556.8|2550.8|3
1636377400000|2021-11-08 13:16:40|2557|2551|2555.5|2549.5|2557|2551|2555|2549|11
1636377410000|2021-11-08 13:16:50|2555.8|2549.8|2555.5|2549.5|2557|2551|2555.5|2549.5|9
1636377420000|2021-11-08 13:17:00|2555.3|2549.3|2556.5|2550.5|2556.5|2550.5|2555.3|2549.3|10
1636377430000|2021-11-08 13:17:10|2556.8|2550.8|2555.5|2549.5|2556.8|2550.8|2555.5|2549.5|8
1636377440000|2021-11-08 13:17:20|2555.8|2549.8|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|5
1636377450000|2021-11-08 13:17:30|2556.8|2550.8|2555.3|2549.3|2556.8|2550.8|2555.3|2549.3|8
1636377460000|2021-11-08 13:17:40|2554.8|2548.8|2555.3|2549.3|2555.5|2549.5|2554.8|2548.8|5
1636377470000|2021-11-08 13:17:50|2555|2549|2554.8|2548.8|2555|2549|2554.5|2548.5|7
1636377480000|2021-11-08 13:18:00|2554.5|2548.5|2554.8|2548.8|2555|2549|2554.3|2548.3|8
1636377490000|2021-11-08 13:18:10|2553.8|2547.8|2553.5|2547.5|2554.5|2548.5|2553.5|2547.5|5
1636377500000|2021-11-08 13:18:20|2553.3|2547.3|2551.5|2545.5|2553.3|2547.3|2550.8|2544.8|9
1636377510000|2021-11-08 13:18:30|2551.3|2545.3|2551|2545|2551.5|2545.5|2551|2545|3
1636377520000|2021-11-08 13:18:40|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550|2544|5
1636377530000|2021-11-08 13:18:50|2550.5|2544.5|2550.8|2544.8|2550.8|2544.8|2550.5|2544.5|2
1636377540000|2021-11-08 13:19:00|2551|2545|2551|2545|2552.3|2546.3|2551|2545|11
1636377550000|2021-11-08 13:19:10|2550.8|2544.8|2549|2543|2551|2545|2549|2543|10
1636377560000|2021-11-08 13:19:20|2549.3|2543.3|2550.8|2544.8|2550.8|2544.8|2549|2543|14
1636377570000|2021-11-08 13:19:30|2550.5|2544.5|2551|2545|2551|2545|2549.8|2543.8|8
1636377580000|2021-11-08 13:19:40|2550.8|2544.8|2551.5|2545.5|2551.8|2545.8|2550.8|2544.8|7
1636377590000|2021-11-08 13:19:50|2551.8|2545.8|2552.5|2546.5|2552.8|2546.8|2551.8|2545.8|6
1636377600000|2021-11-08 13:20:00|2552.8|2546.8|2554.8|2548.8|2554.8|2548.8|2552.8|2546.8|8
1636377610000|2021-11-08 13:20:10|2555|2549|2555.3|2549.3|2555.5|2549.5|2554.8|2548.8|8
1636377620000|2021-11-08 13:20:20|2555.5|2549.5|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|3
1636377630000|2021-11-08 13:20:30|2555.8|2549.8|2556.5|2550.5|2556.5|2550.5|2555.8|2549.8|3
1636377640000|2021-11-08 13:20:40|2556.8|2550.8|2557|2551|2557.5|2551.5|2556.8|2550.8|5
1636377650000|2021-11-08 13:20:50|2557.3|2551.3|2556|2550|2557.3|2551.3|2556|2550|6
1636377660000|2021-11-08 13:21:00|2555.8|2549.8|2556.8|2550.8|2556.8|2550.8|2555.8|2549.8|5
1636377670000|2021-11-08 13:21:10|2557|2551|2557.5|2551.5|2557.5|2551.5|2556.8|2550.8|6
1636377680000|2021-11-08 13:21:20|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1636377690000|2021-11-08 13:21:30|2557.5|2551.5|2556.8|2550.8|2557.5|2551.5|2556.8|2550.8|4
1636377710000|2021-11-08 13:21:50|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1636377730000|2021-11-08 13:22:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556|2550|3
1636377740000|2021-11-08 13:22:20|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|4
1636377750000|2021-11-08 13:22:30|2555.5|2549.5|2555|2549|2555.5|2549.5|2554.5|2548.5|6
1636377760000|2021-11-08 13:22:40|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|3
1636377780000|2021-11-08 13:23:00|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554|2548|5
1636377790000|2021-11-08 13:23:10|2554.8|2548.8|2556.8|2550.8|2556.8|2550.8|2554.8|2548.8|8
1636377800000|2021-11-08 13:23:20|2557|2551|2557.3|2551.3|2557.3|2551.3|2557|2551|2
1636377810000|2021-11-08 13:23:30|2557.5|2551.5|2558.3|2552.3|2558.3|2552.3|2557.5|2551.5|4
1636377820000|2021-11-08 13:23:40|2558|2552|2558|2552|2558.3|2552.3|2557.8|2551.8|5
1636377830000|2021-11-08 13:23:50|2557.8|2551.8|2558.5|2552.5|2558.5|2552.5|2557.8|2551.8|4
1636377840000|2021-11-08 13:24:00|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1636377850000|2021-11-08 13:24:10|2559.3|2553.3|2559.8|2553.8|2559.8|2553.8|2558.8|2552.8|5
1636377860000|2021-11-08 13:24:20|2559.3|2553.3|2560.3|2554.3|2560.5|2554.5|2559.3|2553.3|9
1636377870000|2021-11-08 13:24:30|2560.5|2554.5|2559.8|2553.8|2560.8|2554.8|2559.3|2553.3|9
1636377880000|2021-11-08 13:24:40|2560|2554|2560.5|2554.5|2560.8|2554.8|2560|2554|4
1636377900000|2021-11-08 13:25:00|2560.8|2554.8|2562|2556|2562.3|2556.3|2560.8|2554.8|9
1636377910000|2021-11-08 13:25:10|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1636377920000|2021-11-08 13:25:20|2561.5|2555.5|2561.5|2555.5|2562.8|2556.8|2561.3|2555.3|10
1636377930000|2021-11-08 13:25:30|2561.8|2555.8|2563|2557|2563.3|2557.3|2561.5|2555.5|8
1636377940000|2021-11-08 13:25:40|2563.3|2557.3|2563.8|2557.8|2563.8|2557.8|2563.3|2557.3|5
1636377950000|2021-11-08 13:25:50|2564|2558|2564|2558|2564.5|2558.5|2563.8|2557.8|11
1636377960000|2021-11-08 13:26:00|2563.3|2557.3|2563|2557|2563.3|2557.3|2563|2557|2
1636377970000|2021-11-08 13:26:10|2563.3|2557.3|2563|2557|2563.3|2557.3|2563|2557|4
1636377980000|2021-11-08 13:26:20|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563|2557|3
1636377990000|2021-11-08 13:26:30|2563.5|2557.5|2564.5|2558.5|2564.5|2558.5|2563.5|2557.5|5
1636378000000|2021-11-08 13:26:40|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|4
1636378010000|2021-11-08 13:26:50|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2563.5|2557.5|5
1636378020000|2021-11-08 13:27:00|2564.5|2558.5|2565.5|2559.5|2566|2560|2564.5|2558.5|9
1636378030000|2021-11-08 13:27:10|2565.8|2559.8|2565|2559|2566.3|2560.3|2565|2559|9
1636378040000|2021-11-08 13:27:20|2565.3|2559.3|2565.3|2559.3|2565.5|2559.5|2565|2559|7
1636378050000|2021-11-08 13:27:30|2565|2559|2565|2559|2565.3|2559.3|2565|2559|3
1636378060000|2021-11-08 13:27:40|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1636378070000|2021-11-08 13:27:50|2565.5|2559.5|2565.8|2559.8|2566|2560|2565.3|2559.3|7
1636378080000|2021-11-08 13:28:00|2566|2560|2563.5|2557.5|2566.3|2560.3|2563.5|2557.5|11
1636378090000|2021-11-08 13:28:10|2563.8|2557.8|2564|2558|2564.3|2558.3|2563.8|2557.8|4
1636378100000|2021-11-08 13:28:20|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1636378110000|2021-11-08 13:28:30|2564|2558|2565|2559|2565|2559|2564|2558|4
1636378120000|2021-11-08 13:28:40|2565.3|2559.3|2564.5|2558.5|2566|2560|2564.5|2558.5|8
1636378140000|2021-11-08 13:29:00|2564.3|2558.3|2563.8|2557.8|2564.5|2558.5|2563.8|2557.8|5
1636378150000|2021-11-08 13:29:10|2563.5|2557.5|2563.5|2557.5|2563.8|2557.8|2563|2557|7
1636378160000|2021-11-08 13:29:20|2563.3|2557.3|2562.5|2556.5|2563.3|2557.3|2562.5|2556.5|2
1636378170000|2021-11-08 13:29:30|2562.3|2556.3|2562.5|2556.5|2562.5|2556.5|2562|2556|4
1636378180000|2021-11-08 13:29:40|2562.8|2556.8|2562.5|2556.5|2563|2557|2562.5|2556.5|6
1636378190000|2021-11-08 13:29:50|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1636378200000|2021-11-08 13:30:00|2562.5|2556.5|2561.5|2555.5|2562.5|2556.5|2561.5|2555.5|2
1636378210000|2021-11-08 13:30:10|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1636378220000|2021-11-08 13:30:20|2561|2555|2559.3|2553.3|2561|2555|2559.3|2553.3|5
1636378230000|2021-11-08 13:30:30|2559.5|2553.5|2560.8|2554.8|2560.8|2554.8|2559.5|2553.5|3
1636378240000|2021-11-08 13:30:40|2561|2555|2560.3|2554.3|2561.3|2555.3|2560.3|2554.3|5
1636378250000|2021-11-08 13:30:50|2559.5|2553.5|2559.5|2553.5|2559.5|2553.5|2559.3|2553.3|3
1636378260000|2021-11-08 13:31:00|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1636378290000|2021-11-08 13:31:30|2559|2553|2559|2553|2559|2553|2559|2553|1
1636378300000|2021-11-08 13:31:40|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|4
1636378310000|2021-11-08 13:31:50|2558.8|2552.8|2558.5|2552.5|2559|2553|2558.5|2552.5|4
1636378320000|2021-11-08 13:32:00|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1636378330000|2021-11-08 13:32:10|2558.8|2552.8|2559.8|2553.8|2559.8|2553.8|2558.8|2552.8|5
1636378340000|2021-11-08 13:32:20|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560|2554|3
1636378350000|2021-11-08 13:32:30|2560.5|2554.5|2562|2556|2562|2556|2560.5|2554.5|5
1636378360000|2021-11-08 13:32:40|2562.5|2556.5|2563|2557|2563|2557|2562.5|2556.5|5
1636378370000|2021-11-08 13:32:50|2563.3|2557.3|2564.8|2558.8|2565|2559|2563.3|2557.3|9
1636378380000|2021-11-08 13:33:00|2565.3|2559.3|2564.5|2558.5|2565.3|2559.3|2564.5|2558.5|3
1636378390000|2021-11-08 13:33:10|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2563.8|2557.8|4
1636378400000|2021-11-08 13:33:20|2564|2558|2565.5|2559.5|2565.5|2559.5|2564|2558|8
1636378410000|2021-11-08 13:33:30|2565|2559|2566.5|2560.5|2566.5|2560.5|2565|2559|13
1636378420000|2021-11-08 13:33:40|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636378430000|2021-11-08 13:33:50|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|2
1636378440000|2021-11-08 13:34:00|2566.5|2560.5|2566.5|2560.5|2567.3|2561.3|2566.5|2560.5|8
1636378450000|2021-11-08 13:34:10|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1636378460000|2021-11-08 13:34:20|2565.8|2559.8|2565|2559|2565.8|2559.8|2565|2559|2
1636378470000|2021-11-08 13:34:30|2565.3|2559.3|2566.3|2560.3|2566.5|2560.5|2565.3|2559.3|4
1636378490000|2021-11-08 13:34:50|2566|2560|2566|2560|2566|2560|2566|2560|1
1636378500000|2021-11-08 13:35:00|2565.8|2559.8|2564.5|2558.5|2565.8|2559.8|2564.5|2558.5|6
1636378510000|2021-11-08 13:35:10|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1636378520000|2021-11-08 13:35:20|2564.3|2558.3|2563.8|2557.8|2564.3|2558.3|2563.8|2557.8|3
1636378530000|2021-11-08 13:35:30|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|4
1636378540000|2021-11-08 13:35:40|2564|2558|2564.3|2558.3|2564.3|2558.3|2563.8|2557.8|4
1636378550000|2021-11-08 13:35:50|2564.5|2558.5|2566|2560|2566|2560|2564.5|2558.5|5
1636378560000|2021-11-08 13:36:00|2565.8|2559.8|2566.3|2560.3|2566.3|2560.3|2565.8|2559.8|5
1636378570000|2021-11-08 13:36:10|2566.5|2560.5|2566.5|2560.5|2567.3|2561.3|2566.5|2560.5|6
1636378580000|2021-11-08 13:36:20|2566.8|2560.8|2567.8|2561.8|2567.8|2561.8|2566.8|2560.8|7
1636378590000|2021-11-08 13:36:30|2568.3|2562.3|2570.8|2564.8|2570.8|2564.8|2568.3|2562.3|7
1636378600000|2021-11-08 13:36:40|2570.5|2564.5|2569.8|2563.8|2570.5|2564.5|2569.8|2563.8|3
1636378610000|2021-11-08 13:36:50|2570|2564|2569.8|2563.8|2570|2564|2569.8|2563.8|2
1636378620000|2021-11-08 13:37:00|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2567.5|2561.5|9
1636378630000|2021-11-08 13:37:10|2568.3|2562.3|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|7
1636378640000|2021-11-08 13:37:20|2569.3|2563.3|2569|2563|2569.3|2563.3|2569|2563|2
1636378650000|2021-11-08 13:37:30|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|2
1636378670000|2021-11-08 13:37:50|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1636378680000|2021-11-08 13:38:00|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1636378690000|2021-11-08 13:38:10|2570|2564|2569.8|2563.8|2570|2564|2569.8|2563.8|2
1636378700000|2021-11-08 13:38:20|2570|2564|2570.3|2564.3|2570.3|2564.3|2570|2564|2
1636378710000|2021-11-08 13:38:30|2570.8|2564.8|2572.3|2566.3|2572.3|2566.3|2570.8|2564.8|8
1636378720000|2021-11-08 13:38:40|2572.5|2566.5|2572.3|2566.3|2573.3|2567.3|2572.3|2566.3|9
1636378740000|2021-11-08 13:39:00|2572.5|2566.5|2571.5|2565.5|2572.5|2566.5|2571.3|2565.3|8
1636378750000|2021-11-08 13:39:10|2571.3|2565.3|2571.5|2565.5|2571.8|2565.8|2570.5|2564.5|9
1636378760000|2021-11-08 13:39:20|2570.8|2564.8|2571|2565|2571|2565|2570.5|2564.5|4
1636378770000|2021-11-08 13:39:30|2570.8|2564.8|2568.8|2562.8|2570.8|2564.8|2568.8|2562.8|9
1636378780000|2021-11-08 13:39:40|2569|2563|2569.5|2563.5|2569.5|2563.5|2568.3|2562.3|10
1636378790000|2021-11-08 13:39:50|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|4
1636378800000|2021-11-08 13:40:00|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|2
1636378810000|2021-11-08 13:40:10|2569.8|2563.8|2570.3|2564.3|2570.3|2564.3|2569.8|2563.8|11
1636378820000|2021-11-08 13:40:20|2570|2564|2568.5|2562.5|2570|2564|2568|2562|10
1636378830000|2021-11-08 13:40:30|2568.8|2562.8|2567|2561|2568.8|2562.8|2567|2561|8
1636378840000|2021-11-08 13:40:40|2567.5|2561.5|2567|2561|2567.5|2561.5|2566.5|2560.5|6
1636378850000|2021-11-08 13:40:50|2567.3|2561.3|2567|2561|2567.5|2561.5|2567|2561|4
1636378860000|2021-11-08 13:41:00|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1636378880000|2021-11-08 13:41:20|2567|2561|2566|2560|2567|2561|2566|2560|3
1636378890000|2021-11-08 13:41:30|2565.8|2559.8|2565|2559|2565.8|2559.8|2565|2559|3
1636378900000|2021-11-08 13:41:40|2565.3|2559.3|2567|2561|2567|2561|2565.3|2559.3|6
1636378910000|2021-11-08 13:41:50|2567.3|2561.3|2569|2563|2569|2563|2567|2561|5
1636378930000|2021-11-08 13:42:10|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1636378940000|2021-11-08 13:42:20|2568.5|2562.5|2568|2562|2568.5|2562.5|2567.8|2561.8|6
1636378950000|2021-11-08 13:42:30|2567.5|2561.5|2568.8|2562.8|2568.8|2562.8|2567.5|2561.5|3
1636378960000|2021-11-08 13:42:40|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1636378970000|2021-11-08 13:42:50|2568.8|2562.8|2569.5|2563.5|2569.5|2563.5|2568.8|2562.8|4
1636378980000|2021-11-08 13:43:00|2569.3|2563.3|2570.3|2564.3|2570.3|2564.3|2569.3|2563.3|9
1636378990000|2021-11-08 13:43:10|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2570.3|2564.3|2
1636379000000|2021-11-08 13:43:20|2570|2564|2570.5|2564.5|2570.5|2564.5|2570|2564|3
1636379010000|2021-11-08 13:43:30|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1636379020000|2021-11-08 13:43:40|2570.5|2564.5|2570|2564|2570.5|2564.5|2569.3|2563.3|7
1636379030000|2021-11-08 13:43:50|2569.8|2563.8|2570.8|2564.8|2570.8|2564.8|2569.8|2563.8|5
1636379040000|2021-11-08 13:44:00|2570.5|2564.5|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|3
1636379050000|2021-11-08 13:44:10|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1636379060000|2021-11-08 13:44:20|2571|2565|2571|2565|2571|2565|2571|2565|1
1636379070000|2021-11-08 13:44:30|2570.8|2564.8|2570.5|2564.5|2571|2565|2570.3|2564.3|5
1636379080000|2021-11-08 13:44:40|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1636379100000|2021-11-08 13:45:00|2571|2565|2571|2565|2571|2565|2570.8|2564.8|3
1636379110000|2021-11-08 13:45:10|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1636379120000|2021-11-08 13:45:20|2571.3|2565.3|2571.3|2565.3|2571.8|2565.8|2571.3|2565.3|4
1636379130000|2021-11-08 13:45:30|2570.8|2564.8|2571.3|2565.3|2571.3|2565.3|2570.8|2564.8|3
1636379140000|2021-11-08 13:45:40|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1636379150000|2021-11-08 13:45:50|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1636379170000|2021-11-08 13:46:10|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1636379180000|2021-11-08 13:46:20|2572.3|2566.3|2572.8|2566.8|2573|2567|2572.3|2566.3|5
1636379190000|2021-11-08 13:46:30|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1636379200000|2021-11-08 13:46:40|2573.5|2567.5|2575|2569|2575|2569|2573.5|2567.5|3
1636379210000|2021-11-08 13:46:50|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1636379220000|2021-11-08 13:47:00|2575|2569|2575|2569|2575|2569|2575|2569|1
1636379230000|2021-11-08 13:47:10|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.3|2568.3|6
1636379240000|2021-11-08 13:47:20|2574.8|2568.8|2575|2569|2575|2569|2574.8|2568.8|2
1636379260000|2021-11-08 13:47:40|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2573|2567|7
1636379270000|2021-11-08 13:47:50|2574.8|2568.8|2574.3|2568.3|2575|2569|2574.3|2568.3|5
1636379280000|2021-11-08 13:48:00|2574|2568|2574|2568|2574|2568|2573.5|2567.5|7
1636379290000|2021-11-08 13:48:10|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574|2568|4
1636379300000|2021-11-08 13:48:20|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1636379310000|2021-11-08 13:48:30|2574.8|2568.8|2575.5|2569.5|2575.5|2569.5|2574.8|2568.8|2
1636379320000|2021-11-08 13:48:40|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1636379330000|2021-11-08 13:48:50|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1636379340000|2021-11-08 13:49:00|2575.8|2569.8|2575.8|2569.8|2576.8|2570.8|2575.8|2569.8|7
1636379350000|2021-11-08 13:49:10|2575.5|2569.5|2574.5|2568.5|2575.5|2569.5|2574.5|2568.5|3
1636379360000|2021-11-08 13:49:20|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1636379400000|2021-11-08 13:50:00|2574.5|2568.5|2576.3|2570.3|2576.3|2570.3|2574.5|2568.5|7
1636379410000|2021-11-08 13:50:10|2577.3|2571.3|2576.3|2570.3|2577.3|2571.3|2575.8|2569.8|7
1636379420000|2021-11-08 13:50:20|2576|2570|2576|2570|2576|2570|2576|2570|1
1636379450000|2021-11-08 13:50:50|2575.8|2569.8|2575|2569|2575.8|2569.8|2575|2569|2
1636379460000|2021-11-08 13:51:00|2575.3|2569.3|2574.8|2568.8|2575.5|2569.5|2574.8|2568.8|5
1636379470000|2021-11-08 13:51:10|2575|2569|2574.3|2568.3|2575|2569|2574.3|2568.3|4
1636379480000|2021-11-08 13:51:20|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1636379490000|2021-11-08 13:51:30|2573.5|2567.5|2574|2568|2574|2568|2573.5|2567.5|3
1636379500000|2021-11-08 13:51:40|2574.3|2568.3|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|5
1636379510000|2021-11-08 13:51:50|2574|2568|2574.3|2568.3|2575|2569|2574|2568|3
1636379540000|2021-11-08 13:52:20|2574.5|2568.5|2575|2569|2575|2569|2574.5|2568.5|2
1636379550000|2021-11-08 13:52:30|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|2
1636379560000|2021-11-08 13:52:40|2575.3|2569.3|2574.8|2568.8|2575.3|2569.3|2574.8|2568.8|3
1636379570000|2021-11-08 13:52:50|2575|2569|2575|2569|2575|2569|2575|2569|1
1636379580000|2021-11-08 13:53:00|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|4
1636379590000|2021-11-08 13:53:10|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1636379640000|2021-11-08 13:54:00|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|3
1636379650000|2021-11-08 13:54:10|2574.3|2568.3|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|3
1636379660000|2021-11-08 13:54:20|2575|2569|2575.8|2569.8|2576.3|2570.3|2574.8|2568.8|8
1636379680000|2021-11-08 13:54:40|2576|2570|2575.8|2569.8|2576|2570|2575.8|2569.8|2
1636379690000|2021-11-08 13:54:50|2576.3|2570.3|2574.8|2568.8|2576.3|2570.3|2574.8|2568.8|4
1636379710000|2021-11-08 13:55:10|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|2
1636379720000|2021-11-08 13:55:20|2574.3|2568.3|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|2
1636379730000|2021-11-08 13:55:30|2575|2569|2575.5|2569.5|2575.5|2569.5|2575|2569|3
1636379750000|2021-11-08 13:55:50|2575.3|2569.3|2574.5|2568.5|2575.3|2569.3|2574.5|2568.5|2
1636379760000|2021-11-08 13:56:00|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1636379770000|2021-11-08 13:56:10|2575|2569|2575|2569|2575|2569|2575|2569|1
1636379790000|2021-11-08 13:56:30|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1636379800000|2021-11-08 13:56:40|2575|2569|2575|2569|2575|2569|2575|2569|1
1636379810000|2021-11-08 13:56:50|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|2
1636379820000|2021-11-08 13:57:00|2575.3|2569.3|2576|2570|2576|2570|2575.3|2569.3|3
1636379830000|2021-11-08 13:57:10|2575.8|2569.8|2575|2569|2575.8|2569.8|2575|2569|3
1636379860000|2021-11-08 13:57:40|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1636379870000|2021-11-08 13:57:50|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1636379880000|2021-11-08 13:58:00|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|2
1636379890000|2021-11-08 13:58:10|2575.8|2569.8|2575|2569|2575.8|2569.8|2575|2569|4
1636379900000|2021-11-08 13:58:20|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1636379930000|2021-11-08 13:58:50|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|2
1636379950000|2021-11-08 13:59:10|2576.3|2570.3|2575.8|2569.8|2576.3|2570.3|2575.8|2569.8|2
1636379970000|2021-11-08 13:59:30|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|2
1636380000000|2021-11-08 14:00:00|2576|2570|2577|2571|2577.3|2571.3|2576|2570|8
1636380010000|2021-11-08 14:00:10|2576.8|2570.8|2576.8|2570.8|2577|2571|2576.5|2570.5|9
1636380020000|2021-11-08 14:00:20|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1636380030000|2021-11-08 14:00:30|2576.8|2570.8|2575.8|2569.8|2576.8|2570.8|2575.8|2569.8|2
1636380050000|2021-11-08 14:00:50|2576|2570|2576.5|2570.5|2576.5|2570.5|2576|2570|5
1636380060000|2021-11-08 14:01:00|2576.8|2570.8|2576.8|2570.8|2577|2571|2576.8|2570.8|5
1636380070000|2021-11-08 14:01:10|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1636380090000|2021-11-08 14:01:30|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.3|2570.3|4
1636380110000|2021-11-08 14:01:50|2575.8|2569.8|2576.5|2570.5|2576.5|2570.5|2575.8|2569.8|3
1636380120000|2021-11-08 14:02:00|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1636380130000|2021-11-08 14:02:10|2576.8|2570.8|2577.3|2571.3|2577.3|2571.3|2576.5|2570.5|5
1636380140000|2021-11-08 14:02:20|2577.5|2571.5|2577.5|2571.5|2578|2572|2577.5|2571.5|6
1636380160000|2021-11-08 14:02:40|2577.8|2571.8|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|2
1636380170000|2021-11-08 14:02:50|2577.8|2571.8|2578|2572|2578|2572|2577.8|2571.8|2
1636380180000|2021-11-08 14:03:00|2577.8|2571.8|2577.5|2571.5|2578.5|2572.5|2577.3|2571.3|7
1636380190000|2021-11-08 14:03:10|2577.8|2571.8|2578.3|2572.3|2578.8|2572.8|2577.8|2571.8|7
1636380200000|2021-11-08 14:03:20|2578.5|2572.5|2578|2572|2579|2573|2578|2572|8
1636380210000|2021-11-08 14:03:30|2578.3|2572.3|2578.3|2572.3|2578.5|2572.5|2578|2572|5
1636380220000|2021-11-08 14:03:40|2578|2572|2578.3|2572.3|2578.3|2572.3|2578|2572|2
1636380230000|2021-11-08 14:03:50|2578|2572|2577.5|2571.5|2578|2572|2577.5|2571.5|2
1636380240000|2021-11-08 14:04:00|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2576.8|2570.8|5
1636380250000|2021-11-08 14:04:10|2577|2571|2577.5|2571.5|2577.5|2571.5|2577|2571|9
1636380260000|2021-11-08 14:04:20|2577.8|2571.8|2578.3|2572.3|2578.3|2572.3|2577.8|2571.8|3
1636380270000|2021-11-08 14:04:30|2578|2572|2578|2572|2578|2572|2578|2572|1
1636380280000|2021-11-08 14:04:40|2577.8|2571.8|2577.5|2571.5|2577.8|2571.8|2577|2571|6
1636380290000|2021-11-08 14:04:50|2577.8|2571.8|2578|2572|2578|2572|2577.8|2571.8|2
1636380300000|2021-11-08 14:05:00|2578.8|2572.8|2578|2572|2578.8|2572.8|2578|2572|3
1636380310000|2021-11-08 14:05:10|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1636380320000|2021-11-08 14:05:20|2578.8|2572.8|2577.3|2571.3|2578.8|2572.8|2577.3|2571.3|4
1636380330000|2021-11-08 14:05:30|2577.5|2571.5|2576.3|2570.3|2577.5|2571.5|2576.3|2570.3|4
1636380340000|2021-11-08 14:05:40|2576.5|2570.5|2578.8|2572.8|2579.3|2573.3|2576.5|2570.5|8
1636380350000|2021-11-08 14:05:50|2578|2572|2578.5|2572.5|2578.5|2572.5|2578|2572|3
1636380360000|2021-11-08 14:06:00|2578.8|2572.8|2580.5|2574.5|2580.5|2574.5|2578.8|2572.8|9
1636380370000|2021-11-08 14:06:10|2580.3|2574.3|2580|2574|2580.3|2574.3|2579.8|2573.8|9
1636380380000|2021-11-08 14:06:20|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2579.8|2573.8|7
1636380390000|2021-11-08 14:06:30|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2579.8|2573.8|8
1636380400000|2021-11-08 14:06:40|2580.5|2574.5|2581.5|2575.5|2581.5|2575.5|2580.3|2574.3|7
1636380420000|2021-11-08 14:07:00|2582.3|2576.3|2581.3|2575.3|2582.3|2576.3|2580.8|2574.8|7
1636380430000|2021-11-08 14:07:10|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1636380440000|2021-11-08 14:07:20|2581.5|2575.5|2582.5|2576.5|2582.5|2576.5|2581.5|2575.5|2
1636380450000|2021-11-08 14:07:30|2582.3|2576.3|2583.5|2577.5|2583.5|2577.5|2582.3|2576.3|3
1636380460000|2021-11-08 14:07:40|2583.8|2577.8|2583|2577|2583.8|2577.8|2583|2577|3
1636380470000|2021-11-08 14:07:50|2583.3|2577.3|2583.3|2577.3|2583.5|2577.5|2583|2577|4
1636380480000|2021-11-08 14:08:00|2583.5|2577.5|2583.8|2577.8|2584|2578|2583.5|2577.5|4
1636380490000|2021-11-08 14:08:10|2583.5|2577.5|2583|2577|2583.5|2577.5|2582.8|2576.8|5
1636380500000|2021-11-08 14:08:20|2582.8|2576.8|2583|2577|2583.3|2577.3|2582.8|2576.8|4
1636380510000|2021-11-08 14:08:30|2582.8|2576.8|2583.5|2577.5|2583.8|2577.8|2582.8|2576.8|9
1636380520000|2021-11-08 14:08:40|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|4
1636380530000|2021-11-08 14:08:50|2584.5|2578.5|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|3
1636380540000|2021-11-08 14:09:00|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1636380550000|2021-11-08 14:09:10|2584.8|2578.8|2585.3|2579.3|2585.3|2579.3|2584.8|2578.8|6
1636380560000|2021-11-08 14:09:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1636380570000|2021-11-08 14:09:30|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|2
1636380580000|2021-11-08 14:09:40|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|2
1636380590000|2021-11-08 14:09:50|2585.8|2579.8|2586.3|2580.3|2586.5|2580.5|2585.8|2579.8|4
1636380600000|2021-11-08 14:10:00|2586.5|2580.5|2589|2583|2589.3|2583.3|2586.5|2580.5|11
1636380610000|2021-11-08 14:10:10|2589.3|2583.3|2588.8|2582.8|2589.3|2583.3|2588.5|2582.5|7
1636380620000|2021-11-08 14:10:20|2590.5|2584.5|2590.5|2584.5|2591|2585|2590.5|2584.5|5
1636380630000|2021-11-08 14:10:30|2591.5|2585.5|2590|2584|2591.8|2585.8|2590|2584|8
1636380640000|2021-11-08 14:10:40|2588.5|2582.5|2588.5|2582.5|2590|2584|2588.3|2582.3|8
1636380650000|2021-11-08 14:10:50|2588.3|2582.3|2585.8|2579.8|2588.3|2582.3|2585.8|2579.8|5
1636380660000|2021-11-08 14:11:00|2585.5|2579.5|2586.3|2580.3|2586.3|2580.3|2585.5|2579.5|6
1636380670000|2021-11-08 14:11:10|2586.5|2580.5|2586|2580|2586.5|2580.5|2585.3|2579.3|4
1636380680000|2021-11-08 14:11:20|2586.3|2580.3|2587.3|2581.3|2587.3|2581.3|2586|2580|6
1636380690000|2021-11-08 14:11:30|2587.5|2581.5|2587|2581|2588|2582|2587|2581|4
1636380700000|2021-11-08 14:11:40|2586.5|2580.5|2587|2581|2587.5|2581.5|2586|2580|9
1636380710000|2021-11-08 14:11:50|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1636380720000|2021-11-08 14:12:00|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2588.8|2582.8|2
1636380730000|2021-11-08 14:12:10|2589.8|2583.8|2588|2582|2590|2584|2588|2582|7
1636380740000|2021-11-08 14:12:20|2588.3|2582.3|2588|2582|2588.5|2582.5|2588|2582|4
1636380750000|2021-11-08 14:12:30|2587.8|2581.8|2589.5|2583.5|2589.8|2583.8|2587.8|2581.8|9
1636380760000|2021-11-08 14:12:40|2589.3|2583.3|2589.8|2583.8|2590|2584|2589.3|2583.3|6
1636380780000|2021-11-08 14:13:00|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1636380790000|2021-11-08 14:13:10|2589.5|2583.5|2590|2584|2590|2584|2589.5|2583.5|3
1636380820000|2021-11-08 14:13:40|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1636380830000|2021-11-08 14:13:50|2590.3|2584.3|2589.5|2583.5|2590.3|2584.3|2589.5|2583.5|2
1636380840000|2021-11-08 14:14:00|2589.3|2583.3|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|3
1636380850000|2021-11-08 14:14:10|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1636380860000|2021-11-08 14:14:20|2589.8|2583.8|2590.8|2584.8|2590.8|2584.8|2589.8|2583.8|4
1636380870000|2021-11-08 14:14:30|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|2
1636380880000|2021-11-08 14:14:40|2592.5|2586.5|2594.5|2588.5|2594.5|2588.5|2592.5|2586.5|5
1636380890000|2021-11-08 14:14:50|2594.8|2588.8|2594.8|2588.8|2595|2589|2594.8|2588.8|3
1636380900000|2021-11-08 14:15:00|2594.5|2588.5|2594|2588|2594.5|2588.5|2594|2588|2
1636380910000|2021-11-08 14:15:10|2593.8|2587.8|2593.8|2587.8|2594|2588|2593.5|2587.5|5
1636380920000|2021-11-08 14:15:20|2593.5|2587.5|2594.5|2588.5|2594.5|2588.5|2593.5|2587.5|6
1636380930000|2021-11-08 14:15:30|2594.3|2588.3|2592.3|2586.3|2594.3|2588.3|2592.3|2586.3|4
1636380940000|2021-11-08 14:15:40|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1636380960000|2021-11-08 14:16:00|2592.8|2586.8|2594.8|2588.8|2594.8|2588.8|2592.8|2586.8|2
1636380970000|2021-11-08 14:16:10|2595|2589|2593.8|2587.8|2595|2589|2593.8|2587.8|5
1636380980000|2021-11-08 14:16:20|2593.5|2587.5|2592.8|2586.8|2593.8|2587.8|2592.3|2586.3|12
1636380990000|2021-11-08 14:16:30|2592.5|2586.5|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|3
1636381000000|2021-11-08 14:16:40|2593.3|2587.3|2593.3|2587.3|2593.8|2587.8|2593.3|2587.3|7
1636381010000|2021-11-08 14:16:50|2593.5|2587.5|2594.3|2588.3|2594.5|2588.5|2593.5|2587.5|7
1636381020000|2021-11-08 14:17:00|2594|2588|2593|2587|2594.5|2588.5|2593|2587|11
1636381030000|2021-11-08 14:17:10|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2591.8|2585.8|7
1636381040000|2021-11-08 14:17:20|2592.8|2586.8|2593.5|2587.5|2593.5|2587.5|2592.8|2586.8|2
1636381050000|2021-11-08 14:17:30|2593.3|2587.3|2592.8|2586.8|2593.3|2587.3|2592.8|2586.8|3
1636381060000|2021-11-08 14:17:40|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|3
1636381070000|2021-11-08 14:17:50|2593|2587|2592|2586|2593|2587|2592|2586|5
1636381090000|2021-11-08 14:18:10|2592.5|2586.5|2591.8|2585.8|2592.5|2586.5|2591.8|2585.8|3
1636381100000|2021-11-08 14:18:20|2591.5|2585.5|2590.3|2584.3|2591.5|2585.5|2590.3|2584.3|3
1636381110000|2021-11-08 14:18:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1636381130000|2021-11-08 14:18:50|2590.8|2584.8|2590.8|2584.8|2591|2585|2590.8|2584.8|3
1636381140000|2021-11-08 14:19:00|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1636381150000|2021-11-08 14:19:10|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1636381160000|2021-11-08 14:19:20|2591|2585|2591|2585|2591|2585|2591|2585|1
1636381170000|2021-11-08 14:19:30|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|8
1636381180000|2021-11-08 14:19:40|2591.3|2585.3|2591.5|2585.5|2592|2586|2591.3|2585.3|4
1636381190000|2021-11-08 14:19:50|2591.3|2585.3|2590|2584|2591.5|2585.5|2590|2584|7
1636381200000|2021-11-08 14:20:00|2590.3|2584.3|2591.5|2585.5|2591.5|2585.5|2590.3|2584.3|4
1636381210000|2021-11-08 14:20:10|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1636381220000|2021-11-08 14:20:20|2592|2586|2592|2586|2592|2586|2592|2586|1
1636381230000|2021-11-08 14:20:30|2591.5|2585.5|2590.5|2584.5|2591.5|2585.5|2590.5|2584.5|3
1636381240000|2021-11-08 14:20:40|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1636381270000|2021-11-08 14:21:10|2590.3|2584.3|2588.5|2582.5|2590.3|2584.3|2588.5|2582.5|4
1636381280000|2021-11-08 14:21:20|2588.8|2582.8|2589.3|2583.3|2589.5|2583.5|2588.8|2582.8|4
1636381290000|2021-11-08 14:21:30|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|2
1636381300000|2021-11-08 14:21:40|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|4
1636381310000|2021-11-08 14:21:50|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1636381320000|2021-11-08 14:22:00|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|4
1636381350000|2021-11-08 14:22:30|2589.5|2583.5|2589.8|2583.8|2590|2584|2589.5|2583.5|4
1636381360000|2021-11-08 14:22:40|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|4
1636381390000|2021-11-08 14:23:10|2590|2584|2590|2584|2590|2584|2590|2584|1
1636381400000|2021-11-08 14:23:20|2589.8|2583.8|2588.5|2582.5|2589.8|2583.8|2588.5|2582.5|3
1636381430000|2021-11-08 14:23:50|2588.8|2582.8|2588.8|2582.8|2589|2583|2588.5|2582.5|5
1636381440000|2021-11-08 14:24:00|2589|2583|2589|2583|2589.3|2583.3|2589|2583|5
1636381450000|2021-11-08 14:24:10|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1636381460000|2021-11-08 14:24:20|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1636381470000|2021-11-08 14:24:30|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1636381480000|2021-11-08 14:24:40|2589.3|2583.3|2589.5|2583.5|2589.8|2583.8|2589.3|2583.3|6
1636381500000|2021-11-08 14:25:00|2589.8|2583.8|2588.5|2582.5|2589.8|2583.8|2588.5|2582.5|3
1636381510000|2021-11-08 14:25:10|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1636381520000|2021-11-08 14:25:20|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1636381530000|2021-11-08 14:25:30|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1636381550000|2021-11-08 14:25:50|2588|2582|2588.3|2582.3|2588.8|2582.8|2588|2582|5
1636381580000|2021-11-08 14:26:20|2588.8|2582.8|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|2
1636381600000|2021-11-08 14:26:40|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1636381610000|2021-11-08 14:26:50|2589|2583|2589.5|2583.5|2589.5|2583.5|2589|2583|3
1636381620000|2021-11-08 14:27:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1636381640000|2021-11-08 14:27:20|2589|2583|2589|2583|2589|2583|2589|2583|1
1636381660000|2021-11-08 14:27:40|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|4
1636381670000|2021-11-08 14:27:50|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1636381680000|2021-11-08 14:28:00|2590|2584|2590.5|2584.5|2590.8|2584.8|2590|2584|5
1636381690000|2021-11-08 14:28:10|2590.3|2584.3|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|3
1636381700000|2021-11-08 14:28:20|2589.5|2583.5|2589|2583|2589.5|2583.5|2589|2583|5
1636381710000|2021-11-08 14:28:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1636381720000|2021-11-08 14:28:40|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1636381730000|2021-11-08 14:28:50|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|2
1636381740000|2021-11-08 14:29:00|2589.8|2583.8|2591.8|2585.8|2591.8|2585.8|2589.8|2583.8|5
1636381750000|2021-11-08 14:29:10|2592|2586|2592.5|2586.5|2592.5|2586.5|2592|2586|4
1636381760000|2021-11-08 14:29:20|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1636381770000|2021-11-08 14:29:30|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1636381780000|2021-11-08 14:29:40|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1636381790000|2021-11-08 14:29:50|2592.5|2586.5|2592|2586|2592.5|2586.5|2591.5|2585.5|5
1636381800000|2021-11-08 14:30:00|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1636381820000|2021-11-08 14:30:20|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1636381830000|2021-11-08 14:30:30|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1636381840000|2021-11-08 14:30:40|2592|2586|2592|2586|2592|2586|2592|2586|1
1636381850000|2021-11-08 14:30:50|2592.5|2586.5|2593.5|2587.5|2593.5|2587.5|2592.5|2586.5|3
1636381860000|2021-11-08 14:31:00|2593.8|2587.8|2594|2588|2594.3|2588.3|2593.8|2587.8|3
1636381870000|2021-11-08 14:31:10|2594.5|2588.5|2593.3|2587.3|2594.8|2588.8|2593.3|2587.3|6
1636381880000|2021-11-08 14:31:20|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1636381890000|2021-11-08 14:31:30|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1636381900000|2021-11-08 14:31:40|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1636381920000|2021-11-08 14:32:00|2592|2586|2592|2586|2592.3|2586.3|2592|2586|3
1636381930000|2021-11-08 14:32:10|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1636381950000|2021-11-08 14:32:30|2592|2586|2592.8|2586.8|2593|2587|2592|2586|5
1636381970000|2021-11-08 14:32:50|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1636381980000|2021-11-08 14:33:00|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1636381990000|2021-11-08 14:33:10|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1636382020000|2021-11-08 14:33:40|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1636382030000|2021-11-08 14:33:50|2593.5|2587.5|2592.5|2586.5|2593.5|2587.5|2592.5|2586.5|2
1636382040000|2021-11-08 14:34:00|2592.8|2586.8|2591.8|2585.8|2592.8|2586.8|2591.8|2585.8|3
1636382050000|2021-11-08 14:34:10|2591.5|2585.5|2590.8|2584.8|2591.5|2585.5|2590.8|2584.8|4
1636382060000|2021-11-08 14:34:20|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|5
1636382070000|2021-11-08 14:34:30|2590.3|2584.3|2589.3|2583.3|2590.3|2584.3|2589.3|2583.3|4
1636382080000|2021-11-08 14:34:40|2589|2583|2589|2583|2589.3|2583.3|2589|2583|3
1636382090000|2021-11-08 14:34:50|2587.8|2581.8|2587.3|2581.3|2587.8|2581.8|2587.3|2581.3|3
1636382100000|2021-11-08 14:35:00|2587.5|2581.5|2589|2583|2589.3|2583.3|2587.3|2581.3|5
1636382110000|2021-11-08 14:35:10|2588.8|2582.8|2587|2581|2588.8|2582.8|2586.8|2580.8|4
1636382120000|2021-11-08 14:35:20|2587.3|2581.3|2589.8|2583.8|2589.8|2583.8|2587.3|2581.3|6
1636382130000|2021-11-08 14:35:30|2589.3|2583.3|2590|2584|2590.3|2584.3|2588.5|2582.5|9
1636382140000|2021-11-08 14:35:40|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1636382150000|2021-11-08 14:35:50|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1636382160000|2021-11-08 14:36:00|2589|2583|2588.3|2582.3|2589|2583|2588|2582|8
1636382170000|2021-11-08 14:36:10|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1636382200000|2021-11-08 14:36:40|2588|2582|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|4
1636382220000|2021-11-08 14:37:00|2588.5|2582.5|2589.5|2583.5|2589.5|2583.5|2588.5|2582.5|5
1636382230000|2021-11-08 14:37:10|2589.8|2583.8|2590.8|2584.8|2590.8|2584.8|2589.8|2583.8|7
1636382240000|2021-11-08 14:37:20|2591|2585|2590.5|2584.5|2591|2585|2590.5|2584.5|2
1636382260000|2021-11-08 14:37:40|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1636382270000|2021-11-08 14:37:50|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1636382300000|2021-11-08 14:38:20|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1636382310000|2021-11-08 14:38:30|2590.8|2584.8|2590.8|2584.8|2591.3|2585.3|2590.8|2584.8|4
1636382320000|2021-11-08 14:38:40|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1636382330000|2021-11-08 14:38:50|2589.8|2583.8|2589|2583|2589.8|2583.8|2589|2583|4
1636382340000|2021-11-08 14:39:00|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1636382350000|2021-11-08 14:39:10|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636382360000|2021-11-08 14:39:20|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1636382370000|2021-11-08 14:39:30|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588|2582|3
1636382400000|2021-11-08 14:40:00|2588|2582|2588|2582|2588|2582|2588|2582|1
1636382410000|2021-11-08 14:40:10|2588.3|2582.3|2586.5|2580.5|2588.3|2582.3|2586.5|2580.5|6
1636382420000|2021-11-08 14:40:20|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1636382430000|2021-11-08 14:40:30|2587.3|2581.3|2588.3|2582.3|2588.3|2582.3|2587.3|2581.3|4
1636382440000|2021-11-08 14:40:40|2588.5|2582.5|2589|2583|2589|2583|2588.5|2582.5|3
1636382450000|2021-11-08 14:40:50|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|4
1636382470000|2021-11-08 14:41:10|2589|2583|2589|2583|2589|2583|2589|2583|1
1636382480000|2021-11-08 14:41:20|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|2
1636382490000|2021-11-08 14:41:30|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|2
1636382500000|2021-11-08 14:41:40|2589.8|2583.8|2590.5|2584.5|2590.5|2584.5|2589.8|2583.8|3
1636382510000|2021-11-08 14:41:50|2590.3|2584.3|2591.3|2585.3|2591.3|2585.3|2590.3|2584.3|7
1636382520000|2021-11-08 14:42:00|2591|2585|2591|2585|2591|2585|2591|2585|1
1636382530000|2021-11-08 14:42:10|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1636382540000|2021-11-08 14:42:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1636382550000|2021-11-08 14:42:30|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1636382570000|2021-11-08 14:42:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1636382610000|2021-11-08 14:43:30|2591.3|2585.3|2592|2586|2592|2586|2591.3|2585.3|4
1636382620000|2021-11-08 14:43:40|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2592.3|2586.3|3
1636382640000|2021-11-08 14:44:00|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1636382650000|2021-11-08 14:44:10|2592.3|2586.3|2592|2586|2592.3|2586.3|2591|2585|9
1636382660000|2021-11-08 14:44:20|2592.3|2586.3|2591.8|2585.8|2592.3|2586.3|2591.8|2585.8|3
1636382680000|2021-11-08 14:44:40|2591.5|2585.5|2590.5|2584.5|2591.5|2585.5|2590.5|2584.5|2
1636382690000|2021-11-08 14:44:50|2590.3|2584.3|2588.5|2582.5|2590.3|2584.3|2588.3|2582.3|7
1636382700000|2021-11-08 14:45:00|2588.3|2582.3|2587.3|2581.3|2588.5|2582.5|2587.3|2581.3|6
1636382710000|2021-11-08 14:45:10|2587.5|2581.5|2588.5|2582.5|2588.5|2582.5|2587.5|2581.5|5
1636382720000|2021-11-08 14:45:20|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1636382730000|2021-11-08 14:45:30|2588.5|2582.5|2587.5|2581.5|2588.8|2582.8|2587.5|2581.5|4
1636382740000|2021-11-08 14:45:40|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|2
1636382760000|2021-11-08 14:46:00|2588.3|2582.3|2587.8|2581.8|2588.8|2582.8|2587.8|2581.8|5
1636382780000|2021-11-08 14:46:20|2588|2582|2588|2582|2588|2582|2588|2582|1
1636382800000|2021-11-08 14:46:40|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1636382820000|2021-11-08 14:47:00|2588.5|2582.5|2588|2582|2589|2583|2587.8|2581.8|5
1636382830000|2021-11-08 14:47:10|2588.3|2582.3|2589.3|2583.3|2589.3|2583.3|2588.3|2582.3|4
1636382840000|2021-11-08 14:47:20|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1636382850000|2021-11-08 14:47:30|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|2
1636382860000|2021-11-08 14:47:40|2589|2583|2589|2583|2589|2583|2589|2583|1
1636382880000|2021-11-08 14:48:00|2588.8|2582.8|2589.3|2583.3|2589.5|2583.5|2588.8|2582.8|5
1636382920000|2021-11-08 14:48:40|2589.5|2583.5|2592.8|2586.8|2592.8|2586.8|2589.5|2583.5|10
1636382930000|2021-11-08 14:48:50|2592.5|2586.5|2591.8|2585.8|2592.5|2586.5|2591.5|2585.5|4
1636382940000|2021-11-08 14:49:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1636382950000|2021-11-08 14:49:10|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|11
1636382960000|2021-11-08 14:49:20|2591.8|2585.8|2592|2586|2592|2586|2591.5|2585.5|3
1636382970000|2021-11-08 14:49:30|2591.5|2585.5|2591.8|2585.8|2592.3|2586.3|2591.5|2585.5|5
1636382980000|2021-11-08 14:49:40|2591.5|2585.5|2592.3|2586.3|2592.3|2586.3|2591.5|2585.5|5
1636382990000|2021-11-08 14:49:50|2592|2586|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|4
1636383000000|2021-11-08 14:50:00|2593.3|2587.3|2593.8|2587.8|2594|2588|2593.3|2587.3|4
1636383010000|2021-11-08 14:50:10|2594|2588|2594.5|2588.5|2595|2589|2594|2588|6
1636383020000|2021-11-08 14:50:20|2594.8|2588.8|2595|2589|2595|2589|2594.5|2588.5|6
1636383060000|2021-11-08 14:51:00|2594.8|2588.8|2593.8|2587.8|2594.8|2588.8|2593.8|2587.8|2
1636383070000|2021-11-08 14:51:10|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1636383090000|2021-11-08 14:51:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1636383110000|2021-11-08 14:51:50|2593.5|2587.5|2592.8|2586.8|2593.5|2587.5|2592.5|2586.5|3
1636383120000|2021-11-08 14:52:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592|2586|3
1636383130000|2021-11-08 14:52:10|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1636383160000|2021-11-08 14:52:40|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|4
1636383180000|2021-11-08 14:53:00|2593|2587|2592.5|2586.5|2593|2587|2592.5|2586.5|2
1636383190000|2021-11-08 14:53:10|2592.8|2586.8|2594.8|2588.8|2594.8|2588.8|2592.8|2586.8|8
1636383210000|2021-11-08 14:53:30|2595|2589|2595.5|2589.5|2595.5|2589.5|2595|2589|3
1636383220000|2021-11-08 14:53:40|2595|2589|2594.8|2588.8|2595|2589|2594.5|2588.5|4
1636383230000|2021-11-08 14:53:50|2594.5|2588.5|2594|2588|2594.8|2588.8|2593.8|2587.8|6
1636383240000|2021-11-08 14:54:00|2593.5|2587.5|2592.3|2586.3|2593.5|2587.5|2592.3|2586.3|5
1636383250000|2021-11-08 14:54:10|2592.5|2586.5|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|3
1636383260000|2021-11-08 14:54:20|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1636383270000|2021-11-08 14:54:30|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1636383280000|2021-11-08 14:54:40|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2591.8|2585.8|6
1636383300000|2021-11-08 14:55:00|2593|2587|2594|2588|2594|2588|2593|2587|5
1636383310000|2021-11-08 14:55:10|2594.8|2588.8|2594.8|2588.8|2595.5|2589.5|2594.8|2588.8|5
1636383320000|2021-11-08 14:55:20|2595|2589|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|3
1636383330000|2021-11-08 14:55:30|2595.5|2589.5|2594.5|2588.5|2595.5|2589.5|2594.5|2588.5|6
1636383350000|2021-11-08 14:55:50|2595|2589|2594.3|2588.3|2595|2589|2594|2588|8
1636383360000|2021-11-08 14:56:00|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|5
1636383370000|2021-11-08 14:56:10|2595|2589|2595|2589|2595|2589|2594.8|2588.8|3
1636383380000|2021-11-08 14:56:20|2595.3|2589.3|2594.3|2588.3|2595.3|2589.3|2594.3|2588.3|4
1636383390000|2021-11-08 14:56:30|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|4
1636383400000|2021-11-08 14:56:40|2595|2589|2595.3|2589.3|2595.3|2589.3|2595|2589|2
1636383410000|2021-11-08 14:56:50|2595|2589|2595.5|2589.5|2595.5|2589.5|2595|2589|2
1636383420000|2021-11-08 14:57:00|2595.3|2589.3|2595.8|2589.8|2596|2590|2595.3|2589.3|9
1636383430000|2021-11-08 14:57:10|2594.8|2588.8|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|3
1636383440000|2021-11-08 14:57:20|2595|2589|2594.5|2588.5|2595|2589|2593.8|2587.8|4
1636383450000|2021-11-08 14:57:30|2592.5|2586.5|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|3
1636383460000|2021-11-08 14:57:40|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592|2586|3
1636383470000|2021-11-08 14:57:50|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1636383480000|2021-11-08 14:58:00|2593|2587|2592.8|2586.8|2593|2587|2591.8|2585.8|5
1636383490000|2021-11-08 14:58:10|2592.5|2586.5|2591|2585|2592.5|2586.5|2591|2585|2
1636383500000|2021-11-08 14:58:20|2591.3|2585.3|2591.5|2585.5|2592|2586|2591.3|2585.3|4
1636383510000|2021-11-08 14:58:30|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1636383520000|2021-11-08 14:58:40|2592.3|2586.3|2594.3|2588.3|2594.5|2588.5|2592|2586|9
1636383530000|2021-11-08 14:58:50|2594.5|2588.5|2595|2589|2595|2589|2594.3|2588.3|5
1636383540000|2021-11-08 14:59:00|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1636383550000|2021-11-08 14:59:10|2595.8|2589.8|2595.3|2589.3|2595.8|2589.8|2595.3|2589.3|3
1636383560000|2021-11-08 14:59:20|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1636383570000|2021-11-08 14:59:30|2596|2590|2596.3|2590.3|2596.5|2590.5|2596|2590|4
1636383580000|2021-11-08 14:59:40|2596|2590|2595|2589|2596.5|2590.5|2594.8|2588.8|7
1636383590000|2021-11-08 14:59:50|2595.5|2589.5|2597.5|2591.5|2597.8|2591.8|2595.5|2589.5|13
1636383600000|2021-11-08 15:00:00|2597.8|2591.8|2596.3|2590.3|2598.5|2592.5|2596|2590|11
1636383610000|2021-11-08 15:00:10|2596.8|2590.8|2597.5|2591.5|2597.5|2591.5|2596.8|2590.8|3
1636383620000|2021-11-08 15:00:20|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|3
1636383630000|2021-11-08 15:00:30|2597|2591|2597|2591|2597|2591|2597|2591|1
1636383640000|2021-11-08 15:00:40|2597.5|2591.5|2598.3|2592.3|2598.3|2592.3|2597.5|2591.5|4
1636383650000|2021-11-08 15:00:50|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2597.8|2591.8|6
1636383660000|2021-11-08 15:01:00|2598.8|2592.8|2598.3|2592.3|2598.8|2592.8|2598.3|2592.3|2
1636383670000|2021-11-08 15:01:10|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|2
1636383680000|2021-11-08 15:01:20|2599|2593|2598.5|2592.5|2599|2593|2598.5|2592.5|4
1636383690000|2021-11-08 15:01:30|2598.8|2592.8|2598.8|2592.8|2599|2593|2598.5|2592.5|7
1636383700000|2021-11-08 15:01:40|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1636383710000|2021-11-08 15:01:50|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598|2592|4
1636383720000|2021-11-08 15:02:00|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|2
1636383730000|2021-11-08 15:02:10|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2598.3|2592.3|4
1636383740000|2021-11-08 15:02:20|2598|2592|2596.5|2590.5|2598|2592|2596.3|2590.3|4
1636383750000|2021-11-08 15:02:30|2596.8|2590.8|2597.3|2591.3|2597.3|2591.3|2596.8|2590.8|3
1636383760000|2021-11-08 15:02:40|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1636383770000|2021-11-08 15:02:50|2597.5|2591.5|2596.5|2590.5|2597.5|2591.5|2596.5|2590.5|4
1636383780000|2021-11-08 15:03:00|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|4
1636383790000|2021-11-08 15:03:10|2597.5|2591.5|2598|2592|2598.3|2592.3|2597.5|2591.5|4
1636383800000|2021-11-08 15:03:20|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.8|2591.8|3
1636383810000|2021-11-08 15:03:30|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596|2590|5
1636383820000|2021-11-08 15:03:40|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1636383830000|2021-11-08 15:03:50|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1636383840000|2021-11-08 15:04:00|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596|2590|3
1636383850000|2021-11-08 15:04:10|2596.3|2590.3|2595.8|2589.8|2596.5|2590.5|2595.8|2589.8|4
1636383870000|2021-11-08 15:04:30|2596|2590|2596|2590|2596|2590|2596|2590|1
1636383880000|2021-11-08 15:04:40|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|3
1636383890000|2021-11-08 15:04:50|2596.3|2590.3|2596.8|2590.8|2597.3|2591.3|2596.3|2590.3|4
1636383900000|2021-11-08 15:05:00|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|3
1636383910000|2021-11-08 15:05:10|2596.3|2590.3|2595.3|2589.3|2596.3|2590.3|2595.3|2589.3|5
1636383920000|2021-11-08 15:05:20|2595.5|2589.5|2596.5|2590.5|2596.5|2590.5|2595.5|2589.5|3
1636383930000|2021-11-08 15:05:30|2597|2591|2597.5|2591.5|2597.8|2591.8|2597|2591|5
1636383940000|2021-11-08 15:05:40|2597.8|2591.8|2598|2592|2598|2592|2597.5|2591.5|4
1636383950000|2021-11-08 15:05:50|2598.3|2592.3|2598|2592|2598.3|2592.3|2597.8|2591.8|4
1636383960000|2021-11-08 15:06:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1636383970000|2021-11-08 15:06:10|2598|2592|2598.5|2592.5|2598.5|2592.5|2598|2592|2
1636383980000|2021-11-08 15:06:20|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.3|2592.3|5
1636384000000|2021-11-08 15:06:40|2598.5|2592.5|2597.8|2591.8|2598.5|2592.5|2597.5|2591.5|4
1636384010000|2021-11-08 15:06:50|2598|2592|2598|2592|2598|2592|2598|2592|1
1636384020000|2021-11-08 15:07:00|2598.3|2592.3|2598.8|2592.8|2598.8|2592.8|2598.3|2592.3|3
1636384030000|2021-11-08 15:07:10|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1636384040000|2021-11-08 15:07:20|2598.5|2592.5|2596.8|2590.8|2598.5|2592.5|2596.8|2590.8|9
1636384050000|2021-11-08 15:07:30|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1636384060000|2021-11-08 15:07:40|2597|2591|2597.5|2591.5|2597.5|2591.5|2597|2591|3
1636384070000|2021-11-08 15:07:50|2597.8|2591.8|2596.5|2590.5|2597.8|2591.8|2596.5|2590.5|5
1636384080000|2021-11-08 15:08:00|2596.8|2590.8|2596.3|2590.3|2596.8|2590.8|2596.3|2590.3|3
1636384110000|2021-11-08 15:08:30|2596.5|2590.5|2596.8|2590.8|2597.3|2591.3|2596.5|2590.5|5
1636384120000|2021-11-08 15:08:40|2597|2591|2597|2591|2597|2591|2596.5|2590.5|4
1636384130000|2021-11-08 15:08:50|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1636384140000|2021-11-08 15:09:00|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1636384150000|2021-11-08 15:09:10|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|2
1636384170000|2021-11-08 15:09:30|2597.3|2591.3|2596.5|2590.5|2597.5|2591.5|2596.5|2590.5|6
1636384220000|2021-11-08 15:10:20|2596.3|2590.3|2594.3|2588.3|2596.3|2590.3|2594.3|2588.3|9
1636384240000|2021-11-08 15:10:40|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1636384250000|2021-11-08 15:10:50|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594|2588|3
1636384260000|2021-11-08 15:11:00|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1636384270000|2021-11-08 15:11:10|2594|2588|2592|2586|2594|2588|2592|2586|10
1636384280000|2021-11-08 15:11:20|2592.5|2586.5|2592|2586|2592.5|2586.5|2592|2586|2
1636384290000|2021-11-08 15:11:30|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1636384300000|2021-11-08 15:11:40|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1636384310000|2021-11-08 15:11:50|2592|2586|2591.8|2585.8|2592|2586|2591.3|2585.3|5
1636384320000|2021-11-08 15:12:00|2591.5|2585.5|2591.5|2585.5|2592.3|2586.3|2591.3|2585.3|7
1636384330000|2021-11-08 15:12:10|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1636384340000|2021-11-08 15:12:20|2592|2586|2592|2586|2592|2586|2592|2586|1
1636384350000|2021-11-08 15:12:30|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|3
1636384370000|2021-11-08 15:12:50|2593|2587|2593|2587|2593|2587|2593|2587|1
1636384380000|2021-11-08 15:13:00|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1636384390000|2021-11-08 15:13:10|2593.3|2587.3|2593|2587|2593.5|2587.5|2593|2587|4
1636384400000|2021-11-08 15:13:20|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.3|2586.3|5
1636384410000|2021-11-08 15:13:30|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|4
1636384420000|2021-11-08 15:13:40|2592.5|2586.5|2593|2587|2593|2587|2592.5|2586.5|6
1636384440000|2021-11-08 15:14:00|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|4
1636384450000|2021-11-08 15:14:10|2593.3|2587.3|2593.3|2587.3|2594|2588|2593|2587|4
1636384460000|2021-11-08 15:14:20|2593|2587|2593.5|2587.5|2593.5|2587.5|2592.8|2586.8|6
1636384470000|2021-11-08 15:14:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1636384480000|2021-11-08 15:14:40|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1636384500000|2021-11-08 15:15:00|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1636384510000|2021-11-08 15:15:10|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1636384520000|2021-11-08 15:15:20|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1636384530000|2021-11-08 15:15:30|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1636384540000|2021-11-08 15:15:40|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1636384550000|2021-11-08 15:15:50|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1636384560000|2021-11-08 15:16:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1636384570000|2021-11-08 15:16:10|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1636384580000|2021-11-08 15:16:20|2591|2585|2591|2585|2591|2585|2590.3|2584.3|8
1636384590000|2021-11-08 15:16:30|2591.3|2585.3|2591|2585|2591.8|2585.8|2591|2585|5
1636384600000|2021-11-08 15:16:40|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1636384610000|2021-11-08 15:16:50|2591.8|2585.8|2591.3|2585.3|2591.8|2585.8|2591.3|2585.3|3
1636384620000|2021-11-08 15:17:00|2591.5|2585.5|2593|2587|2593|2587|2591.5|2585.5|6
1636384630000|2021-11-08 15:17:10|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1636384650000|2021-11-08 15:17:30|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1636384670000|2021-11-08 15:17:50|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1636384700000|2021-11-08 15:18:20|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1636384720000|2021-11-08 15:18:40|2594.3|2588.3|2593.3|2587.3|2594.3|2588.3|2593.3|2587.3|4
1636384730000|2021-11-08 15:18:50|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|3
1636384740000|2021-11-08 15:19:00|2593.3|2587.3|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|3
1636384750000|2021-11-08 15:19:10|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1636384760000|2021-11-08 15:19:20|2593.5|2587.5|2594|2588|2594|2588|2593.5|2587.5|3
1636384770000|2021-11-08 15:19:30|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1636384780000|2021-11-08 15:19:40|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1636384800000|2021-11-08 15:20:00|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1636384820000|2021-11-08 15:20:20|2593.5|2587.5|2594.3|2588.3|2594.8|2588.8|2593.5|2587.5|5
1636384830000|2021-11-08 15:20:30|2592.5|2586.5|2591.8|2585.8|2592.5|2586.5|2591.5|2585.5|6
1636384840000|2021-11-08 15:20:40|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1636384850000|2021-11-08 15:20:50|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1636384860000|2021-11-08 15:21:00|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1636384870000|2021-11-08 15:21:10|2593.8|2587.8|2593.5|2587.5|2594|2588|2593.3|2587.3|5
1636384900000|2021-11-08 15:21:40|2593.8|2587.8|2593.5|2587.5|2594|2588|2593.5|2587.5|4
1636384910000|2021-11-08 15:21:50|2593.3|2587.3|2592.8|2586.8|2593.3|2587.3|2592.8|2586.8|2
1636384950000|2021-11-08 15:22:30|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|5
1636384960000|2021-11-08 15:22:40|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1636384970000|2021-11-08 15:22:50|2592|2586|2592.5|2586.5|2592.5|2586.5|2592|2586|3
1636384990000|2021-11-08 15:23:10|2592.8|2586.8|2593|2587|2593|2587|2592.8|2586.8|2
1636385000000|2021-11-08 15:23:20|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|2
1636385030000|2021-11-08 15:23:50|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1636385040000|2021-11-08 15:24:00|2592|2586|2592|2586|2592|2586|2592|2586|1
1636385050000|2021-11-08 15:24:10|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1636385060000|2021-11-08 15:24:20|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1636385070000|2021-11-08 15:24:30|2591|2585|2590.8|2584.8|2591|2585|2590.5|2584.5|4
1636385080000|2021-11-08 15:24:40|2591|2585|2590|2584|2592|2586|2589.5|2583.5|8
1636385090000|2021-11-08 15:24:50|2589.8|2583.8|2588.5|2582.5|2589.8|2583.8|2588.5|2582.5|4
1636385100000|2021-11-08 15:25:00|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|5
1636385110000|2021-11-08 15:25:10|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2588.8|2582.8|3
1636385140000|2021-11-08 15:25:40|2589.8|2583.8|2589.8|2583.8|2590|2584|2589.8|2583.8|3
1636385180000|2021-11-08 15:26:20|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1636385190000|2021-11-08 15:26:30|2590|2584|2590|2584|2590|2584|2590|2584|1
1636385200000|2021-11-08 15:26:40|2590.3|2584.3|2591.8|2585.8|2591.8|2585.8|2590.3|2584.3|5
1636385230000|2021-11-08 15:27:10|2592|2586|2592|2586|2592|2586|2592|2586|1
1636385290000|2021-11-08 15:28:10|2592.5|2586.5|2593.3|2587.3|2593.3|2587.3|2592.5|2586.5|4
1636385320000|2021-11-08 15:28:40|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1636385380000|2021-11-08 15:29:40|2594|2588|2595.8|2589.8|2596|2590|2594|2588|7
1636385390000|2021-11-08 15:29:50|2596|2590|2596|2590|2596.3|2590.3|2596|2590|3
1636385400000|2021-11-08 15:30:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1636385420000|2021-11-08 15:30:20|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|2
1636385430000|2021-11-08 15:30:30|2597|2591|2597|2591|2597|2591|2597|2591|1
1636385440000|2021-11-08 15:30:40|2597.3|2591.3|2594.8|2588.8|2597.3|2591.3|2594.5|2588.5|9
1636385460000|2021-11-08 15:31:00|2594.5|2588.5|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|4
1636385470000|2021-11-08 15:31:10|2594|2588|2594|2588|2594.3|2588.3|2594|2588|3
1636385480000|2021-11-08 15:31:20|2594.3|2588.3|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|3
1636385490000|2021-11-08 15:31:30|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1636385500000|2021-11-08 15:31:40|2594.8|2588.8|2594.3|2588.3|2595|2589|2594.3|2588.3|3
1636385510000|2021-11-08 15:31:50|2594.5|2588.5|2594|2588|2594.5|2588.5|2594|2588|2
1636385520000|2021-11-08 15:32:00|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594|2588|3
1636385530000|2021-11-08 15:32:10|2594|2588|2594|2588|2594|2588|2594|2588|1
1636385540000|2021-11-08 15:32:20|2594.3|2588.3|2595|2589|2595.3|2589.3|2594.3|2588.3|4
1636385550000|2021-11-08 15:32:30|2594.8|2588.8|2594.8|2588.8|2595|2589|2594.8|2588.8|7
1636385560000|2021-11-08 15:32:40|2595|2589|2595.5|2589.5|2595.5|2589.5|2595|2589|3
1636385570000|2021-11-08 15:32:50|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|3
1636385580000|2021-11-08 15:33:00|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|3
1636385590000|2021-11-08 15:33:10|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1636385600000|2021-11-08 15:33:20|2596.3|2590.3|2596.5|2590.5|2597.3|2591.3|2596|2590|10
1636385610000|2021-11-08 15:33:30|2596|2590|2596.8|2590.8|2596.8|2590.8|2596|2590|4
1636385640000|2021-11-08 15:34:00|2596.5|2590.5|2595.8|2589.8|2596.5|2590.5|2595.8|2589.8|2
1636385660000|2021-11-08 15:34:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1636385670000|2021-11-08 15:34:30|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1636385680000|2021-11-08 15:34:40|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1636385700000|2021-11-08 15:35:00|2595.8|2589.8|2596.8|2590.8|2596.8|2590.8|2595.8|2589.8|4
1636385710000|2021-11-08 15:35:10|2597|2591|2597|2591|2597|2591|2597|2591|1
1636385720000|2021-11-08 15:35:20|2597.3|2591.3|2597.8|2591.8|2597.8|2591.8|2597.3|2591.3|3
1636385740000|2021-11-08 15:35:40|2597|2591|2595.8|2589.8|2597|2591|2595.8|2589.8|3
1636385750000|2021-11-08 15:35:50|2596|2590|2596|2590|2596|2590|2596|2590|1
1636385760000|2021-11-08 15:36:00|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1636385770000|2021-11-08 15:36:10|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1636385780000|2021-11-08 15:36:20|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1636385790000|2021-11-08 15:36:30|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1636385800000|2021-11-08 15:36:40|2595.5|2589.5|2593.8|2587.8|2595.5|2589.5|2593.8|2587.8|3
1636385810000|2021-11-08 15:36:50|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1636385820000|2021-11-08 15:37:00|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1636385830000|2021-11-08 15:37:10|2594.3|2588.3|2594|2588|2594.3|2588.3|2593.3|2587.3|6
1636385850000|2021-11-08 15:37:30|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1636385860000|2021-11-08 15:37:40|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593|2587|3
1636385870000|2021-11-08 15:37:50|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1636385880000|2021-11-08 15:38:00|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1636385890000|2021-11-08 15:38:10|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1636385910000|2021-11-08 15:38:30|2592.5|2586.5|2592.5|2586.5|2592.8|2586.8|2592.3|2586.3|5
1636385920000|2021-11-08 15:38:40|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2591.8|2585.8|5
1636385930000|2021-11-08 15:38:50|2592|2586|2592|2586|2592|2586|2592|2586|1
1636385940000|2021-11-08 15:39:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1636385960000|2021-11-08 15:39:20|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1636385980000|2021-11-08 15:39:40|2592|2586|2590.8|2584.8|2592|2586|2590.8|2584.8|4
1636385990000|2021-11-08 15:39:50|2591|2585|2590.5|2584.5|2591|2585|2590.5|2584.5|3
1636386010000|2021-11-08 15:40:10|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|2
1636386020000|2021-11-08 15:40:20|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1636386040000|2021-11-08 15:40:40|2591.5|2585.5|2589.8|2583.8|2591.5|2585.5|2589.8|2583.8|3
1636386050000|2021-11-08 15:40:50|2590|2584|2588.8|2582.8|2590|2584|2588.8|2582.8|4
1636386060000|2021-11-08 15:41:00|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587.8|2581.8|2
1636386070000|2021-11-08 15:41:10|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1636386080000|2021-11-08 15:41:20|2587.5|2581.5|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|3
1636386090000|2021-11-08 15:41:30|2586.3|2580.3|2585|2579|2586.3|2580.3|2585|2579|4
1636386100000|2021-11-08 15:41:40|2587.5|2581.5|2588.3|2582.3|2588.3|2582.3|2587.5|2581.5|4
1636386110000|2021-11-08 15:41:50|2588|2582|2589|2583|2589|2583|2588|2582|6
1636386130000|2021-11-08 15:42:10|2588|2582|2586.5|2580.5|2588|2582|2586.5|2580.5|6
1636386140000|2021-11-08 15:42:20|2586.8|2580.8|2585.5|2579.5|2587.3|2581.3|2585.5|2579.5|7
1636386160000|2021-11-08 15:42:40|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|3
1636386170000|2021-11-08 15:42:50|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|2
1636386180000|2021-11-08 15:43:00|2585.3|2579.3|2586|2580|2586|2580|2585.3|2579.3|3
1636386190000|2021-11-08 15:43:10|2586.3|2580.3|2586.5|2580.5|2586.8|2580.8|2586.3|2580.3|4
1636386200000|2021-11-08 15:43:20|2586.8|2580.8|2586.5|2580.5|2587|2581|2586.5|2580.5|4
1636386220000|2021-11-08 15:43:40|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1636386230000|2021-11-08 15:43:50|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586|2580|4
1636386240000|2021-11-08 15:44:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|3
1636386250000|2021-11-08 15:44:10|2587|2581|2587.5|2581.5|2587.8|2581.8|2587|2581|5
1636386280000|2021-11-08 15:44:40|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|6
1636386300000|2021-11-08 15:45:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1636386310000|2021-11-08 15:45:10|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|2
1636386320000|2021-11-08 15:45:20|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|2
1636386330000|2021-11-08 15:45:30|2589.5|2583.5|2590.5|2584.5|2590.5|2584.5|2589.5|2583.5|4
1636386340000|2021-11-08 15:45:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1636386360000|2021-11-08 15:46:00|2590.5|2584.5|2590.3|2584.3|2590.8|2584.8|2589.8|2583.8|8
1636386380000|2021-11-08 15:46:20|2590.5|2584.5|2591.5|2585.5|2591.5|2585.5|2590.5|2584.5|5
1636386400000|2021-11-08 15:46:40|2591.8|2585.8|2592.8|2586.8|2592.8|2586.8|2591.8|2585.8|4
1636386410000|2021-11-08 15:46:50|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1636386440000|2021-11-08 15:47:20|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.3|2587.3|3
1636386450000|2021-11-08 15:47:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1636386470000|2021-11-08 15:47:50|2593.8|2587.8|2593|2587|2593.8|2587.8|2593|2587|3
1636386490000|2021-11-08 15:48:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1636386520000|2021-11-08 15:48:40|2593.5|2587.5|2594.5|2588.5|2594.5|2588.5|2593.5|2587.5|2
1636386560000|2021-11-08 15:49:20|2595.3|2589.3|2596.3|2590.3|2596.3|2590.3|2595.3|2589.3|2
1636386580000|2021-11-08 15:49:40|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1636386590000|2021-11-08 15:49:50|2595.8|2589.8|2595|2589|2595.8|2589.8|2595|2589|2
1636386600000|2021-11-08 15:50:00|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1636386620000|2021-11-08 15:50:20|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|4
1636386630000|2021-11-08 15:50:30|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1636386640000|2021-11-08 15:50:40|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1636386680000|2021-11-08 15:51:20|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1636386690000|2021-11-08 15:51:30|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|3
1636386700000|2021-11-08 15:51:40|2597|2591|2597|2591|2597.3|2591.3|2597|2591|3
1636386710000|2021-11-08 15:51:50|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|4
1636386720000|2021-11-08 15:52:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1636386730000|2021-11-08 15:52:10|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1636386740000|2021-11-08 15:52:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1636386760000|2021-11-08 15:52:40|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1636386800000|2021-11-08 15:53:20|2596.3|2590.3|2596.8|2590.8|2597|2591|2596.3|2590.3|4
1636386810000|2021-11-08 15:53:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1636386820000|2021-11-08 15:53:40|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1636386830000|2021-11-08 15:53:50|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1636386880000|2021-11-08 15:54:40|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1636386890000|2021-11-08 15:54:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1636386900000|2021-11-08 15:55:00|2597.3|2591.3|2599.3|2593.3|2599.3|2593.3|2597|2591|7
1636386920000|2021-11-08 15:55:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|3
1636386970000|2021-11-08 15:56:10|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1636386980000|2021-11-08 15:56:20|2599|2593|2599.8|2593.8|2600.5|2594.5|2599|2593|6
1636387000000|2021-11-08 15:56:40|2600|2594|2599.5|2593.5|2600|2594|2599.3|2593.3|5
1636387010000|2021-11-08 15:56:50|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1636387020000|2021-11-08 15:57:00|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1636387030000|2021-11-08 15:57:10|2600|2594|2600|2594|2600.3|2594.3|2600|2594|3
1636387040000|2021-11-08 15:57:20|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1636387050000|2021-11-08 15:57:30|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1636387070000|2021-11-08 15:57:50|2600.3|2594.3|2599.5|2593.5|2600.5|2594.5|2599.5|2593.5|3
1636387080000|2021-11-08 15:58:00|2599.3|2593.3|2599.5|2593.5|2599.8|2593.8|2599.3|2593.3|4
1636387090000|2021-11-08 15:58:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1636387100000|2021-11-08 15:58:20|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1636387130000|2021-11-08 15:58:50|2599.5|2593.5|2598|2592|2599.5|2593.5|2597.8|2591.8|7
1636387150000|2021-11-08 15:59:10|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1636387160000|2021-11-08 15:59:20|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|3
1636387170000|2021-11-08 15:59:30|2597.5|2591.5|2597|2591|2597.5|2591.5|2597|2591|3
1636387180000|2021-11-08 15:59:40|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|2
1636387190000|2021-11-08 15:59:50|2597.3|2591.3|2598|2592|2598|2592|2597.3|2591.3|5
1636387210000|2021-11-08 16:00:10|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1636387220000|2021-11-08 16:00:20|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597|2591|5
1636387240000|2021-11-08 16:00:40|2597|2591|2597|2591|2597|2591|2597|2591|1
1636387250000|2021-11-08 16:00:50|2596.8|2590.8|2597|2591|2597|2591|2596.5|2590.5|4
1636387260000|2021-11-08 16:01:00|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1636387270000|2021-11-08 16:01:10|2596|2590|2596.5|2590.5|2596.5|2590.5|2596|2590|3
1636387280000|2021-11-08 16:01:20|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1636387320000|2021-11-08 16:02:00|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1636387330000|2021-11-08 16:02:10|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|3
1636387340000|2021-11-08 16:02:20|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1636387350000|2021-11-08 16:02:30|2597|2591|2597|2591|2597|2591|2597|2591|1
1636387410000|2021-11-08 16:03:30|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1636387430000|2021-11-08 16:03:50|2598|2592|2598.5|2592.5|2598.5|2592.5|2598|2592|2
1636387440000|2021-11-08 16:04:00|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1636387450000|2021-11-08 16:04:10|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1636387480000|2021-11-08 16:04:40|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1636387490000|2021-11-08 16:04:50|2599|2593|2600.8|2594.8|2600.8|2594.8|2599|2593|5
1636387500000|2021-11-08 16:05:00|2601|2595|2602.8|2596.8|2602.8|2596.8|2601|2595|5
1636387510000|2021-11-08 16:05:10|2602.5|2596.5|2603.8|2597.8|2604.3|2598.3|2602.3|2596.3|7
1636387520000|2021-11-08 16:05:20|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2602.8|2596.8|6
1636387530000|2021-11-08 16:05:30|2603.8|2597.8|2603.3|2597.3|2603.8|2597.8|2603.3|2597.3|5
1636387540000|2021-11-08 16:05:40|2603.5|2597.5|2603|2597|2603.5|2597.5|2603|2597|5
1636387550000|2021-11-08 16:05:50|2603.5|2597.5|2604.5|2598.5|2604.5|2598.5|2603.3|2597.3|7
1636387560000|2021-11-08 16:06:00|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.8|2598.8|4
1636387570000|2021-11-08 16:06:10|2605|2599|2606.8|2600.8|2606.8|2600.8|2605|2599|10
1636387580000|2021-11-08 16:06:20|2606.5|2600.5|2605.3|2599.3|2606.5|2600.5|2605.3|2599.3|5
1636387590000|2021-11-08 16:06:30|2604|2598|2605.5|2599.5|2605.5|2599.5|2604|2598|5
1636387600000|2021-11-08 16:06:40|2606|2600|2606|2600|2606.3|2600.3|2605.5|2599.5|5
1636387610000|2021-11-08 16:06:50|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|4
1636387630000|2021-11-08 16:07:10|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1636387640000|2021-11-08 16:07:20|2605|2599|2604.3|2598.3|2605|2599|2604.3|2598.3|2
1636387650000|2021-11-08 16:07:30|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|3
1636387660000|2021-11-08 16:07:40|2604.8|2598.8|2604.3|2598.3|2605.3|2599.3|2604.3|2598.3|10
1636387680000|2021-11-08 16:08:00|2604|2598|2603.5|2597.5|2604|2598|2603|2597|5
1636387700000|2021-11-08 16:08:20|2603|2597|2602.8|2596.8|2603|2597|2602.8|2596.8|2
1636387710000|2021-11-08 16:08:30|2603.3|2597.3|2602.5|2596.5|2603.3|2597.3|2602.5|2596.5|3
1636387720000|2021-11-08 16:08:40|2602.8|2596.8|2602|2596|2602.8|2596.8|2601.5|2595.5|5
1636387730000|2021-11-08 16:08:50|2602.3|2596.3|2601.8|2595.8|2602.3|2596.3|2601.8|2595.8|3
1636387740000|2021-11-08 16:09:00|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1636387750000|2021-11-08 16:09:10|2602|2596|2601.5|2595.5|2602|2596|2601.3|2595.3|9
1636387760000|2021-11-08 16:09:20|2601.3|2595.3|2598.8|2592.8|2601.3|2595.3|2598.8|2592.8|8
1636387770000|2021-11-08 16:09:30|2598.5|2592.5|2598.3|2592.3|2598.5|2592.5|2597.5|2591.5|4
1636387780000|2021-11-08 16:09:40|2598.5|2592.5|2598|2592|2598.5|2592.5|2598|2592|4
1636387790000|2021-11-08 16:09:50|2598.5|2592.5|2598|2592|2598.5|2592.5|2597.8|2591.8|4
1636387800000|2021-11-08 16:10:00|2598.3|2592.3|2600.5|2594.5|2600.5|2594.5|2597.8|2591.8|5
1636387810000|2021-11-08 16:10:10|2600.8|2594.8|2602.3|2596.3|2603|2597|2600.8|2594.8|9
1636387820000|2021-11-08 16:10:20|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1636387830000|2021-11-08 16:10:30|2602.3|2596.3|2602|2596|2602.3|2596.3|2602|2596|2
1636387840000|2021-11-08 16:10:40|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2602.3|2596.3|2
1636387850000|2021-11-08 16:10:50|2602|2596|2601.5|2595.5|2602|2596|2601.5|2595.5|2
1636387860000|2021-11-08 16:11:00|2601.8|2595.8|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|3
1636387870000|2021-11-08 16:11:10|2600.8|2594.8|2600.5|2594.5|2601.8|2595.8|2600.3|2594.3|7
1636387880000|2021-11-08 16:11:20|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1636387890000|2021-11-08 16:11:30|2600.5|2594.5|2600|2594|2601.5|2595.5|2600|2594|6
1636387900000|2021-11-08 16:11:40|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1636387910000|2021-11-08 16:11:50|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1636387920000|2021-11-08 16:12:00|2601.3|2595.3|2600.5|2594.5|2601.5|2595.5|2600.5|2594.5|11
1636387930000|2021-11-08 16:12:10|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|3
1636387940000|2021-11-08 16:12:20|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|3
1636387950000|2021-11-08 16:12:30|2600.3|2594.3|2601.8|2595.8|2602|2596|2600.3|2594.3|6
1636387960000|2021-11-08 16:12:40|2602|2596|2602.5|2596.5|2603|2597|2602|2596|4
1636387970000|2021-11-08 16:12:50|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2601.8|2595.8|4
1636387980000|2021-11-08 16:13:00|2602|2596|2602.3|2596.3|2602.5|2596.5|2602|2596|6
1636387990000|2021-11-08 16:13:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1636388000000|2021-11-08 16:13:20|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1636388010000|2021-11-08 16:13:30|2602|2596|2600.8|2594.8|2602|2596|2600.5|2594.5|4
1636388020000|2021-11-08 16:13:40|2600.5|2594.5|2599.8|2593.8|2600.5|2594.5|2599.8|2593.8|4
1636388040000|2021-11-08 16:14:00|2600.3|2594.3|2601|2595|2601.3|2595.3|2600.3|2594.3|5
1636388060000|2021-11-08 16:14:20|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1636388070000|2021-11-08 16:14:30|2601.5|2595.5|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|8
1636388080000|2021-11-08 16:14:40|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.3|2594.3|3
1636388090000|2021-11-08 16:14:50|2600.8|2594.8|2600.5|2594.5|2601.8|2595.8|2600.5|2594.5|7
1636388110000|2021-11-08 16:15:10|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|3
1636388120000|2021-11-08 16:15:20|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2600.5|2594.5|6
1636388130000|2021-11-08 16:15:30|2601|2595|2602|2596|2602|2596|2601|2595|7
1636388140000|2021-11-08 16:15:40|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1636388150000|2021-11-08 16:15:50|2602.5|2596.5|2603|2597|2603|2597|2602.5|2596.5|5
1636388160000|2021-11-08 16:16:00|2603.3|2597.3|2603|2597|2603.8|2597.8|2603|2597|5
1636388170000|2021-11-08 16:16:10|2603.3|2597.3|2603|2597|2603.3|2597.3|2602.8|2596.8|4
1636388180000|2021-11-08 16:16:20|2603.3|2597.3|2603.8|2597.8|2604|2598|2603.3|2597.3|7
1636388190000|2021-11-08 16:16:30|2603.5|2597.5|2604.5|2598.5|2604.5|2598.5|2603.5|2597.5|6
1636388200000|2021-11-08 16:16:40|2604.8|2598.8|2603.8|2597.8|2604.8|2598.8|2603.5|2597.5|5
1636388210000|2021-11-08 16:16:50|2604.3|2598.3|2604|2598|2604.8|2598.8|2603.8|2597.8|5
1636388220000|2021-11-08 16:17:00|2603.8|2597.8|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|3
1636388230000|2021-11-08 16:17:10|2604|2598|2604|2598|2604.3|2598.3|2604|2598|3
1636388240000|2021-11-08 16:17:20|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1636388250000|2021-11-08 16:17:30|2604.8|2598.8|2604.5|2598.5|2604.8|2598.8|2604.5|2598.5|2
1636388260000|2021-11-08 16:17:40|2605.3|2599.3|2604.5|2598.5|2605.3|2599.3|2604.5|2598.5|3
1636388270000|2021-11-08 16:17:50|2604.8|2598.8|2605.8|2599.8|2605.8|2599.8|2604.8|2598.8|4
1636388280000|2021-11-08 16:18:00|2605.3|2599.3|2604.8|2598.8|2605.8|2599.8|2604|2598|9
1636388290000|2021-11-08 16:18:10|2605|2599|2604.8|2598.8|2605.3|2599.3|2604.5|2598.5|9
1636388300000|2021-11-08 16:18:20|2604.5|2598.5|2604.3|2598.3|2604.8|2598.8|2604.3|2598.3|6
1636388310000|2021-11-08 16:18:30|2604|2598|2604.3|2598.3|2604.8|2598.8|2604|2598|7
1636388320000|2021-11-08 16:18:40|2604.8|2598.8|2604.5|2598.5|2605.3|2599.3|2604|2598|7
1636388330000|2021-11-08 16:18:50|2604.8|2598.8|2604.8|2598.8|2605.3|2599.3|2604.8|2598.8|5
1636388340000|2021-11-08 16:19:00|2605|2599|2603|2597|2605|2599|2603|2597|6
1636388350000|2021-11-08 16:19:10|2603.5|2597.5|2604.3|2598.3|2604.5|2598.5|2603.5|2597.5|3
1636388360000|2021-11-08 16:19:20|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1636388380000|2021-11-08 16:19:40|2605|2599|2605|2599|2605.5|2599.5|2605|2599|4
1636388390000|2021-11-08 16:19:50|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604.8|2598.8|2
1636388400000|2021-11-08 16:20:00|2605|2599|2604.8|2598.8|2605.3|2599.3|2604.8|2598.8|3
1636388410000|2021-11-08 16:20:10|2605.3|2599.3|2604.3|2598.3|2605.3|2599.3|2604|2598|5
1636388420000|2021-11-08 16:20:20|2604|2598|2605.3|2599.3|2605.3|2599.3|2603.5|2597.5|8
1636388440000|2021-11-08 16:20:40|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1636388450000|2021-11-08 16:20:50|2605.3|2599.3|2605.8|2599.8|2605.8|2599.8|2605.3|2599.3|3
1636388460000|2021-11-08 16:21:00|2605.5|2599.5|2604.8|2598.8|2605.5|2599.5|2604.8|2598.8|4
1636388470000|2021-11-08 16:21:10|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604.8|2598.8|3
1636388480000|2021-11-08 16:21:20|2604.5|2598.5|2603.5|2597.5|2604.8|2598.8|2602.5|2596.5|13
1636388490000|2021-11-08 16:21:30|2603.8|2597.8|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|3
1636388500000|2021-11-08 16:21:40|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|4
1636388510000|2021-11-08 16:21:50|2604|2598|2604|2598|2604|2598|2604|2598|1
1636388520000|2021-11-08 16:22:00|2603.8|2597.8|2603.8|2597.8|2604|2598|2603.8|2597.8|3
1636388530000|2021-11-08 16:22:10|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|2
1636388540000|2021-11-08 16:22:20|2604|2598|2603.3|2597.3|2604|2598|2602.8|2596.8|4
1636388550000|2021-11-08 16:22:30|2603.8|2597.8|2603.3|2597.3|2603.8|2597.8|2603|2597|4
1636388560000|2021-11-08 16:22:40|2603.5|2597.5|2604.3|2598.3|2604.3|2598.3|2603.5|2597.5|11
1636388570000|2021-11-08 16:22:50|2604|2598|2604.5|2598.5|2604.5|2598.5|2604|2598|3
1636388580000|2021-11-08 16:23:00|2604.8|2598.8|2604.5|2598.5|2604.8|2598.8|2604.5|2598.5|2
1636388590000|2021-11-08 16:23:10|2604.8|2598.8|2604.8|2598.8|2605|2599|2604.8|2598.8|3
1636388600000|2021-11-08 16:23:20|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1636388610000|2021-11-08 16:23:30|2605.8|2599.8|2606|2600|2606.3|2600.3|2605.8|2599.8|3
1636388620000|2021-11-08 16:23:40|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1636388640000|2021-11-08 16:24:00|2606.3|2600.3|2607|2601|2607|2601|2606|2600|4
1636388650000|2021-11-08 16:24:10|2607.3|2601.3|2607|2601|2607.3|2601.3|2607|2601|4
1636388660000|2021-11-08 16:24:20|2606.8|2600.8|2605.8|2599.8|2606.8|2600.8|2605.8|2599.8|2
1636388670000|2021-11-08 16:24:30|2606.3|2600.3|2607|2601|2607|2601|2605.8|2599.8|7
1636388680000|2021-11-08 16:24:40|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1636388690000|2021-11-08 16:24:50|2607|2601|2607|2601|2607|2601|2606.8|2600.8|3
1636388700000|2021-11-08 16:25:00|2607.3|2601.3|2607|2601|2607.5|2601.5|2607|2601|5
1636388710000|2021-11-08 16:25:10|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1636388720000|2021-11-08 16:25:20|2606.8|2600.8|2607|2601|2607.3|2601.3|2606.8|2600.8|4
1636388730000|2021-11-08 16:25:30|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607|2601|4
1636388740000|2021-11-08 16:25:40|2607.8|2601.8|2609.5|2603.5|2610.1|2604.1|2607.8|2601.8|5
1636388750000|2021-11-08 16:25:50|2609.3|2603.3|2609|2603|2609.3|2603.3|2609|2603|6
1636388760000|2021-11-08 16:26:00|2608.8|2602.8|2608|2602|2609.5|2603.5|2607.8|2601.8|11
1636388770000|2021-11-08 16:26:10|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1636388780000|2021-11-08 16:26:20|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1636388790000|2021-11-08 16:26:30|2609|2603|2608.8|2602.8|2609|2603|2608.8|2602.8|2
1636388800000|2021-11-08 16:26:40|2608.5|2602.5|2607.3|2601.3|2608.5|2602.5|2607.3|2601.3|2
1636388810000|2021-11-08 16:26:50|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|3
1636388820000|2021-11-08 16:27:00|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|2
1636388830000|2021-11-08 16:27:10|2607.5|2601.5|2605.8|2599.8|2607.5|2601.5|2605.8|2599.8|7
1636388840000|2021-11-08 16:27:20|2606|2600|2604.3|2598.3|2606|2600|2604.3|2598.3|7
1636388850000|2021-11-08 16:27:30|2604|2598|2603.3|2597.3|2604|2598|2603.3|2597.3|8
1636388860000|2021-11-08 16:27:40|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603.3|2597.3|2
1636388870000|2021-11-08 16:27:50|2603.5|2597.5|2605.3|2599.3|2605.3|2599.3|2603.3|2597.3|4
1636388880000|2021-11-08 16:28:00|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|2
1636388900000|2021-11-08 16:28:20|2605.5|2599.5|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|5
1636388910000|2021-11-08 16:28:30|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|4
1636388920000|2021-11-08 16:28:40|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.8|2598.8|2
1636388930000|2021-11-08 16:28:50|2605.5|2599.5|2605|2599|2605.8|2599.8|2605|2599|4
1636388960000|2021-11-08 16:29:20|2605.3|2599.3|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|3
1636388970000|2021-11-08 16:29:30|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|4
1636388980000|2021-11-08 16:29:40|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1636388990000|2021-11-08 16:29:50|2604.3|2598.3|2601.8|2595.8|2604.3|2598.3|2601.5|2595.5|7
1636389000000|2021-11-08 16:30:00|2602|2596|2607|2601|2607|2601|2602|2596|13
1636389010000|2021-11-08 16:30:10|2607.3|2601.3|2608.3|2602.3|2609|2603|2607|2601|15
1636389020000|2021-11-08 16:30:20|2608.5|2602.5|2607.8|2601.8|2608.8|2602.8|2607.8|2601.8|9
1636389030000|2021-11-08 16:30:30|2607.3|2601.3|2606.8|2600.8|2607.3|2601.3|2606.8|2600.8|5
1636389040000|2021-11-08 16:30:40|2607|2601|2607.5|2601.5|2608|2602|2607|2601|8
1636389050000|2021-11-08 16:30:50|2607.3|2601.3|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|4
1636389060000|2021-11-08 16:31:00|2607.3|2601.3|2606.8|2600.8|2607.5|2601.5|2606.3|2600.3|6
1636389070000|2021-11-08 16:31:10|2607|2601|2607|2601|2607|2601|2606.8|2600.8|5
1636389080000|2021-11-08 16:31:20|2607.3|2601.3|2609|2603|2609.3|2603.3|2607.3|2601.3|9
1636389090000|2021-11-08 16:31:30|2608.8|2602.8|2608.5|2602.5|2609.3|2603.3|2608.3|2602.3|10
1636389100000|2021-11-08 16:31:40|2608.8|2602.8|2608.3|2602.3|2609|2603|2608.3|2602.3|5
1636389110000|2021-11-08 16:31:50|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2607.3|2601.3|6
1636389120000|2021-11-08 16:32:00|2608.3|2602.3|2608.8|2602.8|2608.8|2602.8|2608.3|2602.3|5
1636389130000|2021-11-08 16:32:10|2608.5|2602.5|2608.3|2602.3|2608.8|2602.8|2608.3|2602.3|3
1636389140000|2021-11-08 16:32:20|2608.5|2602.5|2608.3|2602.3|2608.8|2602.8|2608.3|2602.3|4
1636389150000|2021-11-08 16:32:30|2608.5|2602.5|2608.8|2602.8|2608.8|2602.8|2608.5|2602.5|4
1636389160000|2021-11-08 16:32:40|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|2
1636389170000|2021-11-08 16:32:50|2610|2604|2609.8|2603.8|2610.5|2604.5|2609.5|2603.5|10
1636389180000|2021-11-08 16:33:00|2609.5|2603.5|2608.3|2602.3|2609.8|2603.8|2608|2602|11
1636389190000|2021-11-08 16:33:10|2608|2602|2607.5|2601.5|2608|2602|2606.8|2600.8|8
1636389200000|2021-11-08 16:33:20|2607.3|2601.3|2605.5|2599.5|2607.5|2601.5|2605.5|2599.5|11
1636389210000|2021-11-08 16:33:30|2605.8|2599.8|2607.3|2601.3|2607.5|2601.5|2605.8|2599.8|12
1636389220000|2021-11-08 16:33:40|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.3|2601.3|4
1636389230000|2021-11-08 16:33:50|2607.3|2601.3|2607.3|2601.3|2607.5|2601.5|2606.5|2600.5|9
1636389240000|2021-11-08 16:34:00|2607|2601|2607|2601|2607|2601|2607|2601|1
1636389250000|2021-11-08 16:34:10|2606.8|2600.8|2607.3|2601.3|2607.8|2601.8|2605.8|2599.8|10
1636389260000|2021-11-08 16:34:20|2607|2601|2606.8|2600.8|2607|2601|2606.3|2600.3|6
1636389270000|2021-11-08 16:34:30|2607|2601|2606.3|2600.3|2607.3|2601.3|2606.3|2600.3|5
1636389280000|2021-11-08 16:34:40|2606.5|2600.5|2607|2601|2607.5|2601.5|2606.3|2600.3|9
1636389290000|2021-11-08 16:34:50|2607.5|2601.5|2606.5|2600.5|2607.8|2601.8|2606.5|2600.5|10
1636389300000|2021-11-08 16:35:00|2606.3|2600.3|2604.5|2598.5|2606.3|2600.3|2604.3|2598.3|5
1636389310000|2021-11-08 16:35:10|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.8|2598.8|2
1636389320000|2021-11-08 16:35:20|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1636389330000|2021-11-08 16:35:30|2605.3|2599.3|2604.3|2598.3|2605.3|2599.3|2604.3|2598.3|4
1636389350000|2021-11-08 16:35:50|2604.5|2598.5|2605.8|2599.8|2605.8|2599.8|2604.5|2598.5|4
1636389360000|2021-11-08 16:36:00|2606|2600|2606.3|2600.3|2606.3|2600.3|2606|2600|2
1636389380000|2021-11-08 16:36:20|2606|2600|2606|2600|2606|2600|2606|2600|1
1636389400000|2021-11-08 16:36:40|2606.3|2600.3|2605.8|2599.8|2606.3|2600.3|2605.8|2599.8|2
1636389410000|2021-11-08 16:36:50|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1636389420000|2021-11-08 16:37:00|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1636389430000|2021-11-08 16:37:10|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|2
1636389440000|2021-11-08 16:37:20|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1636389470000|2021-11-08 16:37:50|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.8|2599.8|3
1636389480000|2021-11-08 16:38:00|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1636389490000|2021-11-08 16:38:10|2606.8|2600.8|2607.8|2601.8|2607.8|2601.8|2606.8|2600.8|2
1636389500000|2021-11-08 16:38:20|2608|2602|2608.8|2602.8|2608.8|2602.8|2608|2602|4
1636389540000|2021-11-08 16:39:00|2608.5|2602.5|2607.5|2601.5|2608.5|2602.5|2607.5|2601.5|3
1636389550000|2021-11-08 16:39:10|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607|2601|3
1636389570000|2021-11-08 16:39:30|2607.5|2601.5|2608.3|2602.3|2608.3|2602.3|2607.5|2601.5|5
1636389580000|2021-11-08 16:39:40|2608.5|2602.5|2607|2601|2608.5|2602.5|2607|2601|5
1636389600000|2021-11-08 16:40:00|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1636389620000|2021-11-08 16:40:20|2607|2601|2606.8|2600.8|2607|2601|2606.8|2600.8|2
1636389630000|2021-11-08 16:40:30|2607|2601|2607|2601|2607|2601|2607|2601|1
1636389650000|2021-11-08 16:40:50|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|2
1636389680000|2021-11-08 16:41:20|2607.8|2601.8|2608.5|2602.5|2608.5|2602.5|2607.8|2601.8|4
1636389690000|2021-11-08 16:41:30|2608.8|2602.8|2609.3|2603.3|2609.3|2603.3|2608.8|2602.8|4
1636389700000|2021-11-08 16:41:40|2609.5|2603.5|2609.8|2603.8|2610.3|2604.3|2609.5|2603.5|5
1636389710000|2021-11-08 16:41:50|2609.5|2603.5|2608.5|2602.5|2609.5|2603.5|2608.5|2602.5|6
1636389720000|2021-11-08 16:42:00|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1636389730000|2021-11-08 16:42:10|2609|2603|2609|2603|2609|2603|2609|2603|1
1636389740000|2021-11-08 16:42:20|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1636389750000|2021-11-08 16:42:30|2609|2603|2607.3|2601.3|2609|2603|2607.3|2601.3|6
1636389770000|2021-11-08 16:42:50|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1636389780000|2021-11-08 16:43:00|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1636389790000|2021-11-08 16:43:10|2607|2601|2607.5|2601.5|2607.5|2601.5|2607|2601|3
1636389800000|2021-11-08 16:43:20|2607.3|2601.3|2608.8|2602.8|2608.8|2602.8|2607.3|2601.3|6
1636389810000|2021-11-08 16:43:30|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608|2602|3
1636389830000|2021-11-08 16:43:50|2608|2602|2607.8|2601.8|2608|2602|2607.5|2601.5|4
1636389850000|2021-11-08 16:44:10|2607.5|2601.5|2608.3|2602.3|2608.5|2602.5|2607.5|2601.5|5
1636389860000|2021-11-08 16:44:20|2608.5|2602.5|2609|2603|2609.3|2603.3|2608.5|2602.5|4
1636389870000|2021-11-08 16:44:30|2609.5|2603.5|2609.8|2603.8|2610.5|2604.5|2609.5|2603.5|6
1636389880000|2021-11-08 16:44:40|2609.5|2603.5|2609.5|2603.5|2609.8|2603.8|2609.3|2603.3|4
1636389890000|2021-11-08 16:44:50|2609|2603|2609.3|2603.3|2609.3|2603.3|2609|2603|2
1636389900000|2021-11-08 16:45:00|2608.5|2602.5|2609|2603|2609.3|2603.3|2608|2602|12
1636389920000|2021-11-08 16:45:20|2609.5|2603.5|2610|2604|2610|2604|2609.5|2603.5|5
1636389930000|2021-11-08 16:45:30|2609.8|2603.8|2610|2604|2610|2604|2609.8|2603.8|2
1636389950000|2021-11-08 16:45:50|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1636389980000|2021-11-08 16:46:20|2610.8|2604.8|2611|2605|2611.3|2605.3|2610.8|2604.8|3
1636389990000|2021-11-08 16:46:30|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1636390000000|2021-11-08 16:46:40|2612.3|2606.3|2611.5|2605.5|2612.3|2606.3|2611.5|2605.5|3
1636390010000|2021-11-08 16:46:50|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1636390020000|2021-11-08 16:47:00|2612|2606|2612|2606|2612.3|2606.3|2612|2606|7
1636390040000|2021-11-08 16:47:20|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1636390050000|2021-11-08 16:47:30|2612|2606|2612|2606|2612|2606|2612|2606|1
1636390060000|2021-11-08 16:47:40|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1636390070000|2021-11-08 16:47:50|2612.5|2606.5|2611.8|2605.8|2612.5|2606.5|2611.8|2605.8|2
1636390100000|2021-11-08 16:48:20|2612|2606|2612|2606|2612|2606|2612|2606|1
1636390110000|2021-11-08 16:48:30|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1636390120000|2021-11-08 16:48:40|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1636390150000|2021-11-08 16:49:10|2611.8|2605.8|2611.3|2605.3|2611.8|2605.8|2611.3|2605.3|2
1636390200000|2021-11-08 16:50:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1636390210000|2021-11-08 16:50:10|2610.8|2604.8|2611.3|2605.3|2611.8|2605.8|2610.8|2604.8|6
1636390290000|2021-11-08 16:51:30|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1636390310000|2021-11-08 16:51:50|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1636390320000|2021-11-08 16:52:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1636390330000|2021-11-08 16:52:10|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1636390340000|2021-11-08 16:52:20|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1636390360000|2021-11-08 16:52:40|2610.3|2604.3|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|3
1636390370000|2021-11-08 16:52:50|2609.5|2603.5|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|3
1636390380000|2021-11-08 16:53:00|2609.8|2603.8|2610|2604|2610|2604|2609.8|2603.8|2
1636390400000|2021-11-08 16:53:20|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1636390410000|2021-11-08 16:53:30|2610|2604|2609.5|2603.5|2610|2604|2609.5|2603.5|3
1636390430000|2021-11-08 16:53:50|2609.8|2603.8|2610.3|2604.3|2610.3|2604.3|2609.8|2603.8|5
1636390440000|2021-11-08 16:54:00|2610.5|2604.5|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|2
1636390450000|2021-11-08 16:54:10|2610.5|2604.5|2610.3|2604.3|2610.5|2604.5|2610|2604|4
1636390460000|2021-11-08 16:54:20|2610|2604|2610|2604|2610.3|2604.3|2610|2604|5
1636390480000|2021-11-08 16:54:40|2610.3|2604.3|2610|2604|2610.5|2604.5|2610|2604|4
1636390490000|2021-11-08 16:54:50|2610.3|2604.3|2610.8|2604.8|2610.8|2604.8|2610.3|2604.3|3
1636390510000|2021-11-08 16:55:10|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|2
1636390520000|2021-11-08 16:55:20|2611|2605|2611.8|2605.8|2611.8|2605.8|2611|2605|2
1636390550000|2021-11-08 16:55:50|2612|2606|2611.8|2605.8|2612|2606|2611.8|2605.8|2
1636390560000|2021-11-08 16:56:00|2612.3|2606.3|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|2
1636390590000|2021-11-08 16:56:30|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636390600000|2021-11-08 16:56:40|2612|2606|2612|2606|2612|2606|2612|2606|1
1636390610000|2021-11-08 16:56:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636390660000|2021-11-08 16:57:40|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636390670000|2021-11-08 16:57:50|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636390710000|2021-11-08 16:58:30|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636390760000|2021-11-08 16:59:20|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636390790000|2021-11-08 16:59:50|2612.3|2606.3|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|5
1636390830000|2021-11-08 17:00:30|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1636390850000|2021-11-08 17:00:50|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1636390860000|2021-11-08 17:01:00|2612|2606|2612|2606|2612|2606|2612|2606|1
1636390880000|2021-11-08 17:01:20|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636390890000|2021-11-08 17:01:30|2612|2606|2612|2606|2612.3|2606.3|2612|2606|3
1636390900000|2021-11-08 17:01:40|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|4
1636390910000|2021-11-08 17:01:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636390920000|2021-11-08 17:02:00|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636390930000|2021-11-08 17:02:10|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1636390940000|2021-11-08 17:02:20|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636391000000|2021-11-08 17:03:20|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636391010000|2021-11-08 17:03:30|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636391020000|2021-11-08 17:03:40|2612|2606|2612|2606|2612|2606|2612|2606|1
1636391030000|2021-11-08 17:03:50|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1636391040000|2021-11-08 17:04:00|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1636391090000|2021-11-08 17:04:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636391100000|2021-11-08 17:05:00|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1636391140000|2021-11-08 17:05:40|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|4
1636391200000|2021-11-08 17:06:40|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636391210000|2021-11-08 17:06:50|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636391230000|2021-11-08 17:07:10|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636391300000|2021-11-08 17:08:20|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|3
1636391330000|2021-11-08 17:08:50|2612.5|2606.5|2611.8|2605.8|2612.5|2606.5|2611.8|2605.8|2
1636391360000|2021-11-08 17:09:20|2612|2606|2612|2606|2612|2606|2612|2606|1
1636391390000|2021-11-08 17:09:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636391440000|2021-11-08 17:10:40|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636391460000|2021-11-08 17:11:00|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636391470000|2021-11-08 17:11:10|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636391480000|2021-11-08 17:11:20|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636391490000|2021-11-08 17:11:30|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636391520000|2021-11-08 17:12:00|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1636391580000|2021-11-08 17:13:00|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636391590000|2021-11-08 17:13:10|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|4
1636391660000|2021-11-08 17:14:20|2612.8|2606.8|2612.3|2606.3|2612.8|2606.8|2612.3|2606.3|2
1636391720000|2021-11-08 17:15:20|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636391750000|2021-11-08 17:15:50|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636391780000|2021-11-08 17:16:20|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636391790000|2021-11-08 17:16:30|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636391820000|2021-11-08 17:17:00|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636391830000|2021-11-08 17:17:10|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636391850000|2021-11-08 17:17:30|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636391880000|2021-11-08 17:18:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636391930000|2021-11-08 17:18:50|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636391980000|2021-11-08 17:19:40|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1636391990000|2021-11-08 17:19:50|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636392020000|2021-11-08 17:20:20|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1636392050000|2021-11-08 17:20:50|2613|2607|2612.5|2606.5|2613|2607|2612.5|2606.5|2
1636392190000|2021-11-08 17:23:10|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636392220000|2021-11-08 17:23:40|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636392310000|2021-11-08 17:25:10|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636392350000|2021-11-08 17:25:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636392400000|2021-11-08 17:26:40|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636392480000|2021-11-08 17:28:00|2612|2606|2612|2606|2612|2606|2612|2606|1
1636392590000|2021-11-08 17:29:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636392680000|2021-11-08 17:31:20|2612|2606|2612|2606|2612|2606|2612|2606|1
1636392710000|2021-11-08 17:31:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636392740000|2021-11-08 17:32:20|2612|2606|2612|2606|2612|2606|2612|2606|1
1636392890000|2021-11-08 17:34:50|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1636393040000|2021-11-08 17:37:20|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1636393170000|2021-11-08 17:39:30|2612|2606|2612|2606|2612|2606|2612|2606|1
1636393380000|2021-11-08 17:43:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1636393400000|2021-11-08 17:43:20|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1636393680000|2021-11-08 17:48:00|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636393800000|2021-11-08 17:50:00|2610.8|2604.8|2611.3|2605.3|2611.3|2605.3|2610.8|2604.8|2
1636393900000|2021-11-08 17:51:40|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1636394100000|2021-11-08 17:55:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1636394120000|2021-11-08 17:55:20|2610.9|2604.9|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|3
1636394140000|2021-11-08 17:55:40|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1636394350000|2021-11-08 17:59:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1636419720000|2021-11-09 01:02:00|2601|2595|2600.8|2594.8|2601|2595|2600.5|2594.5|4
1636419750000|2021-11-09 01:02:30|2600.3|2594.3|2598.8|2592.8|2600.3|2594.3|2598.8|2592.8|7
1636419760000|2021-11-09 01:02:40|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599|2593|6
1636419770000|2021-11-09 01:02:50|2600.3|2594.3|2600.4|2594.4|2600.4|2594.4|2600|2594|4
1636419790000|2021-11-09 01:03:10|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1636419800000|2021-11-09 01:03:20|2600|2594|2600.5|2594.5|2600.5|2594.5|2600|2594|4
1636419810000|2021-11-09 01:03:30|2600.6|2594.6|2601.3|2595.3|2601.6|2595.6|2600.6|2594.6|4
1636419820000|2021-11-09 01:03:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636419840000|2021-11-09 01:04:00|2601.1|2595.1|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|4
1636419870000|2021-11-09 01:04:30|2601.3|2595.3|2598.9|2592.9|2601.3|2595.3|2598.9|2592.9|9
1636419880000|2021-11-09 01:04:40|2598.8|2592.8|2598.8|2592.8|2599.1|2593.1|2598.5|2592.5|6
1636419890000|2021-11-09 01:04:50|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|6
1636419900000|2021-11-09 01:05:00|2599.3|2593.3|2600.4|2594.4|2600.4|2594.4|2599.3|2593.3|3
1636419910000|2021-11-09 01:05:10|2600.5|2594.5|2600.6|2594.6|2601.3|2595.3|2599.9|2593.9|9
1636419920000|2021-11-09 01:05:20|2600.9|2594.9|2600.5|2594.5|2601.1|2595.1|2600.5|2594.5|5
1636419930000|2021-11-09 01:05:30|2600.8|2594.8|2600|2594|2601.1|2595.1|2600|2594|8
1636419940000|2021-11-09 01:05:40|2599.9|2593.9|2599.1|2593.1|2599.9|2593.9|2598.8|2592.8|9
1636419950000|2021-11-09 01:05:50|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.8|2592.8|5
1636419960000|2021-11-09 01:06:00|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|3
1636419970000|2021-11-09 01:06:10|2599.3|2593.3|2600.6|2594.6|2600.6|2594.6|2599.3|2593.3|4
1636419980000|2021-11-09 01:06:20|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600|2594|13
1636420000000|2021-11-09 01:06:40|2600.4|2594.4|2600.3|2594.3|2600.4|2594.4|2600.3|2594.3|2
1636420010000|2021-11-09 01:06:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1636420020000|2021-11-09 01:07:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1636420030000|2021-11-09 01:07:10|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1636420040000|2021-11-09 01:07:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1636420050000|2021-11-09 01:07:30|2600.4|2594.4|2601.3|2595.3|2601.3|2595.3|2600.4|2594.4|2
1636420070000|2021-11-09 01:07:50|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1636420080000|2021-11-09 01:08:00|2601.8|2595.8|2605.3|2599.3|2605.3|2599.3|2601.8|2595.8|12
1636420090000|2021-11-09 01:08:10|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.8|2599.8|2
1636420100000|2021-11-09 01:08:20|2605.9|2599.9|2605.5|2599.5|2605.9|2599.9|2605|2599|6
1636420110000|2021-11-09 01:08:30|2605.8|2599.8|2607|2601|2607|2601|2605.8|2599.8|7
1636420120000|2021-11-09 01:08:40|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636420130000|2021-11-09 01:08:50|2607.3|2601.3|2608.8|2602.8|2608.8|2602.8|2606.5|2600.5|6
1636420140000|2021-11-09 01:09:00|2609.1|2603.1|2609.8|2603.8|2609.8|2603.8|2609.1|2603.1|3
1636420150000|2021-11-09 01:09:10|2609.9|2603.9|2609.8|2603.8|2610.5|2604.5|2609.8|2603.8|3
1636420160000|2021-11-09 01:09:20|2610|2604|2611.6|2605.6|2611.6|2605.6|2610|2604|4
1636420170000|2021-11-09 01:09:30|2611.9|2605.9|2610.9|2604.9|2611.9|2605.9|2610.9|2604.9|3
1636420190000|2021-11-09 01:09:50|2610.6|2604.6|2609.4|2603.4|2610.6|2604.6|2609|2603|8
1636420200000|2021-11-09 01:10:00|2609.1|2603.1|2607.4|2601.4|2609.4|2603.4|2606.9|2600.9|13
1636420210000|2021-11-09 01:10:10|2607.6|2601.6|2607.4|2601.4|2607.9|2601.9|2607.3|2601.3|5
1636420220000|2021-11-09 01:10:20|2607.1|2601.1|2607|2601|2607.9|2601.9|2607|2601|8
1636420230000|2021-11-09 01:10:30|2606.9|2600.9|2608.8|2602.8|2608.8|2602.8|2606.9|2600.9|4
1636420240000|2021-11-09 01:10:40|2607.8|2601.8|2607.1|2601.1|2607.8|2601.8|2606.6|2600.6|5
1636420250000|2021-11-09 01:10:50|2606.9|2600.9|2607|2601|2607|2601|2606.5|2600.5|5
1636420260000|2021-11-09 01:11:00|2606.6|2600.6|2606.6|2600.6|2607|2601|2606.6|2600.6|3
1636420270000|2021-11-09 01:11:10|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1636420280000|2021-11-09 01:11:20|2606.4|2600.4|2605.1|2599.1|2606.4|2600.4|2604.8|2598.8|7
1636420290000|2021-11-09 01:11:30|2605.3|2599.3|2604.6|2598.6|2605.4|2599.4|2604.6|2598.6|10
1636420300000|2021-11-09 01:11:40|2604.8|2598.8|2604.1|2598.1|2604.8|2598.8|2604.1|2598.1|7
1636420310000|2021-11-09 01:11:50|2604.3|2598.3|2604.3|2598.3|2604.4|2598.4|2604.1|2598.1|7
1636420320000|2021-11-09 01:12:00|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.4|2597.4|7
1636420330000|2021-11-09 01:12:10|2603.4|2597.4|2602.9|2596.9|2604|2598|2602.6|2596.6|13
1636420350000|2021-11-09 01:12:30|2603.5|2597.5|2602.8|2596.8|2603.6|2597.6|2602.8|2596.8|8
1636420360000|2021-11-09 01:12:40|2603|2597|2603.4|2597.4|2603.6|2597.6|2603|2597|3
1636420370000|2021-11-09 01:12:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1636420380000|2021-11-09 01:13:00|2602.9|2596.9|2601.1|2595.1|2603.1|2597.1|2601.1|2595.1|7
1636420390000|2021-11-09 01:13:10|2600.9|2594.9|2600.8|2594.8|2600.9|2594.9|2600.5|2594.5|5
1636420400000|2021-11-09 01:13:20|2601|2595|2601.1|2595.1|2601.3|2595.3|2601|2595|7
1636420410000|2021-11-09 01:13:30|2601.3|2595.3|2601.4|2595.4|2602.9|2596.9|2601.3|2595.3|7
1636420420000|2021-11-09 01:13:40|2601.5|2595.5|2602.6|2596.6|2603|2597|2601.5|2595.5|10
1636420430000|2021-11-09 01:13:50|2602.4|2596.4|2603|2597|2603|2597|2602.4|2596.4|4
1636420440000|2021-11-09 01:14:00|2603.5|2597.5|2602.9|2596.9|2603.5|2597.5|2602.6|2596.6|6
1636420460000|2021-11-09 01:14:20|2603.1|2597.1|2602.8|2596.8|2603.1|2597.1|2602.8|2596.8|3
1636420470000|2021-11-09 01:14:30|2602.9|2596.9|2600.5|2594.5|2602.9|2596.9|2600.5|2594.5|9
1636420500000|2021-11-09 01:15:00|2600.3|2594.3|2601|2595|2601|2595|2600.3|2594.3|5
1636420510000|2021-11-09 01:15:10|2600.8|2594.8|2601|2595|2601.6|2595.6|2600.6|2594.6|8
1636420520000|2021-11-09 01:15:20|2601.3|2595.3|2601.1|2595.1|2601.5|2595.5|2601.1|2595.1|7
1636420530000|2021-11-09 01:15:30|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.1|2595.1|8
1636420550000|2021-11-09 01:15:50|2601.3|2595.3|2601.1|2595.1|2601.3|2595.3|2601.1|2595.1|2
1636420560000|2021-11-09 01:16:00|2601|2595|2600.6|2594.6|2601|2595|2600.3|2594.3|10
1636420570000|2021-11-09 01:16:10|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1636420580000|2021-11-09 01:16:20|2601.3|2595.3|2601.1|2595.1|2601.3|2595.3|2601.1|2595.1|2
1636420590000|2021-11-09 01:16:30|2601.3|2595.3|2601.3|2595.3|2601.5|2595.5|2601.1|2595.1|5
1636420600000|2021-11-09 01:16:40|2601.5|2595.5|2600.5|2594.5|2601.5|2595.5|2600.3|2594.3|13
1636420610000|2021-11-09 01:16:50|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1636420620000|2021-11-09 01:17:00|2601.3|2595.3|2603|2597|2603.1|2597.1|2601.3|2595.3|10
1636420630000|2021-11-09 01:17:10|2603.1|2597.1|2604.1|2598.1|2604.1|2598.1|2603.1|2597.1|6
1636420640000|2021-11-09 01:17:20|2604.3|2598.3|2604.1|2598.1|2604.5|2598.5|2604|2598|5
1636420650000|2021-11-09 01:17:30|2604.3|2598.3|2604.3|2598.3|2605|2599|2604.3|2598.3|9
1636420660000|2021-11-09 01:17:40|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1636420670000|2021-11-09 01:17:50|2604.6|2598.6|2605.3|2599.3|2605.3|2599.3|2604.6|2598.6|6
1636420680000|2021-11-09 01:18:00|2605.5|2599.5|2603.3|2597.3|2605.5|2599.5|2603.3|2597.3|7
1636420690000|2021-11-09 01:18:10|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|5
1636420700000|2021-11-09 01:18:20|2602.5|2596.5|2603|2597|2603|2597|2601.5|2595.5|9
1636420710000|2021-11-09 01:18:30|2602.9|2596.9|2602.5|2596.5|2602.9|2596.9|2602.5|2596.5|2
1636420720000|2021-11-09 01:18:40|2602.4|2596.4|2601|2595|2602.4|2596.4|2600.8|2594.8|10
1636420730000|2021-11-09 01:18:50|2600.8|2594.8|2601|2595|2601|2595|2600.6|2594.6|7
1636420740000|2021-11-09 01:19:00|2600.8|2594.8|2600.5|2594.5|2601|2595|2600.3|2594.3|6
1636420750000|2021-11-09 01:19:10|2600.3|2594.3|2599.1|2593.1|2600.3|2594.3|2599.1|2593.1|10
1636420760000|2021-11-09 01:19:20|2599.4|2593.4|2599|2593|2599.5|2593.5|2599|2593|5
1636420770000|2021-11-09 01:19:30|2598.9|2592.9|2597.6|2591.6|2599|2593|2596.9|2590.9|10
1636420790000|2021-11-09 01:19:50|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.3|2591.3|5
1636420800000|2021-11-09 01:20:00|2597.5|2591.5|2597.5|2591.5|2597.8|2591.8|2597.3|2591.3|7
1636420810000|2021-11-09 01:20:10|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597|2591|3
1636420820000|2021-11-09 01:20:20|2597.4|2591.4|2597.3|2591.3|2597.4|2591.4|2597|2591|6
1636420830000|2021-11-09 01:20:30|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2597.3|2591.3|5
1636420840000|2021-11-09 01:20:40|2597.6|2591.6|2597.9|2591.9|2598|2592|2597.6|2591.6|4
1636420850000|2021-11-09 01:20:50|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1636420860000|2021-11-09 01:21:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1636420870000|2021-11-09 01:21:10|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|5
1636420880000|2021-11-09 01:21:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1636420890000|2021-11-09 01:21:30|2596.6|2590.6|2593.8|2587.8|2596.6|2590.6|2593.8|2587.8|8
1636420900000|2021-11-09 01:21:40|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2593.5|2587.5|16
1636420910000|2021-11-09 01:21:50|2594.6|2588.6|2594.8|2588.8|2595|2589|2594.5|2588.5|10
1636420920000|2021-11-09 01:22:00|2594.6|2588.6|2594.6|2588.6|2595.3|2589.3|2594.6|2588.6|13
1636420930000|2021-11-09 01:22:10|2594.5|2588.5|2593.8|2587.8|2594.5|2588.5|2593.8|2587.8|11
1636420940000|2021-11-09 01:22:20|2593.9|2587.9|2594.1|2588.1|2594.5|2588.5|2593.9|2587.9|7
1636420950000|2021-11-09 01:22:30|2594|2588|2594|2588|2594|2588|2593.8|2587.8|3
1636420960000|2021-11-09 01:22:40|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|5
1636420970000|2021-11-09 01:22:50|2594|2588|2593|2587|2594|2588|2592.4|2586.4|8
1636420980000|2021-11-09 01:23:00|2592.6|2586.6|2592.5|2586.5|2592.6|2586.6|2592|2586|8
1636420990000|2021-11-09 01:23:10|2592.3|2586.3|2591.8|2585.8|2592.3|2586.3|2591.5|2585.5|7
1636421000000|2021-11-09 01:23:20|2591.9|2585.9|2592.3|2586.3|2592.4|2586.4|2591.9|2585.9|4
1636421010000|2021-11-09 01:23:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636421020000|2021-11-09 01:23:40|2592.4|2586.4|2591.8|2585.8|2592.4|2586.4|2591.6|2585.6|7
1636421030000|2021-11-09 01:23:50|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.8|2585.8|9
1636421040000|2021-11-09 01:24:00|2592|2586|2592.3|2586.3|2592.6|2586.6|2591.6|2585.6|7
1636421050000|2021-11-09 01:24:10|2592.4|2586.4|2593.5|2587.5|2593.5|2587.5|2592.4|2586.4|10
1636421060000|2021-11-09 01:24:20|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1636421070000|2021-11-09 01:24:30|2593.3|2587.3|2593|2587|2593.3|2587.3|2592.6|2586.6|13
1636421080000|2021-11-09 01:24:40|2593.3|2587.3|2593.8|2587.8|2593.8|2587.8|2593.3|2587.3|9
1636421090000|2021-11-09 01:24:50|2594|2588|2592.9|2586.9|2594|2588|2592.9|2586.9|5
1636421100000|2021-11-09 01:25:00|2593|2587|2594|2588|2594.3|2588.3|2593|2587|12
1636421110000|2021-11-09 01:25:10|2593.8|2587.8|2594.3|2588.3|2594.3|2588.3|2593.6|2587.6|7
1636421120000|2021-11-09 01:25:20|2594.5|2588.5|2597.4|2591.4|2597.4|2591.4|2594.5|2588.5|11
1636421130000|2021-11-09 01:25:30|2597|2591|2597|2591|2597|2591|2596.3|2590.3|5
1636421140000|2021-11-09 01:25:40|2597.3|2591.3|2597|2591|2597.4|2591.4|2597|2591|4
1636421150000|2021-11-09 01:25:50|2597.3|2591.3|2596.4|2590.4|2597.3|2591.3|2596.4|2590.4|4
1636421160000|2021-11-09 01:26:00|2596.5|2590.5|2597.4|2591.4|2597.4|2591.4|2596.4|2590.4|11
1636421170000|2021-11-09 01:26:10|2597.1|2591.1|2597|2591|2597.1|2591.1|2596.6|2590.6|4
1636421180000|2021-11-09 01:26:20|2596.9|2590.9|2596.5|2590.5|2596.9|2590.9|2596.5|2590.5|2
1636421190000|2021-11-09 01:26:30|2596.4|2590.4|2595.8|2589.8|2596.4|2590.4|2595.5|2589.5|5
1636421200000|2021-11-09 01:26:40|2595.5|2589.5|2595|2589|2595.5|2589.5|2594.8|2588.8|3
1636421210000|2021-11-09 01:26:50|2595.3|2589.3|2595|2589|2595.5|2589.5|2595|2589|5
1636421220000|2021-11-09 01:27:00|2594.8|2588.8|2594|2588|2594.8|2588.8|2594|2588|7
1636421230000|2021-11-09 01:27:10|2593.8|2587.8|2594|2588|2594.5|2588.5|2593.8|2587.8|8
1636421240000|2021-11-09 01:27:20|2593.8|2587.8|2593.5|2587.5|2594|2588|2593.5|2587.5|8
1636421250000|2021-11-09 01:27:30|2594.5|2588.5|2596|2590|2596|2590|2594.5|2588.5|7
1636421260000|2021-11-09 01:27:40|2595.8|2589.8|2595.5|2589.5|2596|2590|2595.5|2589.5|8
1636421270000|2021-11-09 01:27:50|2595.3|2589.3|2596.4|2590.4|2596.8|2590.8|2595.3|2589.3|11
1636421280000|2021-11-09 01:28:00|2596.3|2590.3|2596.4|2590.4|2596.4|2590.4|2596|2590|4
1636421290000|2021-11-09 01:28:10|2596.3|2590.3|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|7
1636421300000|2021-11-09 01:28:20|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.5|2590.5|8
1636421310000|2021-11-09 01:28:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|7
1636421320000|2021-11-09 01:28:40|2596.9|2590.9|2596.8|2590.8|2596.9|2590.9|2596.4|2590.4|9
1636421330000|2021-11-09 01:28:50|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|4
1636421340000|2021-11-09 01:29:00|2597|2591|2597|2591|2597|2591|2596.6|2590.6|3
1636421350000|2021-11-09 01:29:10|2597.3|2591.3|2597.4|2591.4|2597.4|2591.4|2597.3|2591.3|2
1636421360000|2021-11-09 01:29:20|2597.1|2591.1|2597|2591|2597.1|2591.1|2596.6|2590.6|4
1636421370000|2021-11-09 01:29:30|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1636421380000|2021-11-09 01:29:40|2596.3|2590.3|2595.6|2589.6|2596.3|2590.3|2595.6|2589.6|4
1636421390000|2021-11-09 01:29:50|2595.3|2589.3|2594.6|2588.6|2595.3|2589.3|2594.3|2588.3|12
1636421400000|2021-11-09 01:30:00|2594.5|2588.5|2593.5|2587.5|2594.5|2588.5|2593.5|2587.5|5
1636421410000|2021-11-09 01:30:10|2593.6|2587.6|2593|2587|2594.1|2588.1|2592.8|2586.8|9
1636421420000|2021-11-09 01:30:20|2592.8|2586.8|2592.6|2586.6|2592.8|2586.8|2592.6|2586.6|2
1636421430000|2021-11-09 01:30:30|2593.1|2587.1|2592.6|2586.6|2593.8|2587.8|2592.6|2586.6|5
1636421440000|2021-11-09 01:30:40|2592.3|2586.3|2592|2586|2592.4|2586.4|2591.8|2585.8|10
1636421450000|2021-11-09 01:30:50|2591.8|2585.8|2592|2586|2592.1|2586.1|2591.8|2585.8|5
1636421460000|2021-11-09 01:31:00|2591.8|2585.8|2592.5|2586.5|2592.5|2586.5|2591.8|2585.8|7
1636421470000|2021-11-09 01:31:10|2592.3|2586.3|2592.6|2586.6|2592.6|2586.6|2592.3|2586.3|3
1636421480000|2021-11-09 01:31:20|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1636421490000|2021-11-09 01:31:30|2592.6|2586.6|2592.3|2586.3|2592.6|2586.6|2592.3|2586.3|6
1636421500000|2021-11-09 01:31:40|2592|2586|2591.8|2585.8|2592.1|2586.1|2591.8|2585.8|6
1636421510000|2021-11-09 01:31:50|2592.1|2586.1|2592.3|2586.3|2592.5|2586.5|2592.1|2586.1|4
1636421520000|2021-11-09 01:32:00|2592.4|2586.4|2591.5|2585.5|2592.4|2586.4|2591.5|2585.5|5
1636421530000|2021-11-09 01:32:10|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1636421540000|2021-11-09 01:32:20|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1636421550000|2021-11-09 01:32:30|2591|2585|2591.3|2585.3|2591.4|2585.4|2591|2585|4
1636421560000|2021-11-09 01:32:40|2591.4|2585.4|2591|2585|2591.4|2585.4|2591|2585|3
1636421570000|2021-11-09 01:32:50|2591.3|2585.3|2591.3|2585.3|2592.4|2586.4|2591.3|2585.3|13
1636421580000|2021-11-09 01:33:00|2591.4|2585.4|2592.4|2586.4|2592.4|2586.4|2591.3|2585.3|9
1636421590000|2021-11-09 01:33:10|2592.6|2586.6|2591.8|2585.8|2592.6|2586.6|2591.8|2585.8|5
1636421600000|2021-11-09 01:33:20|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1636421620000|2021-11-09 01:33:40|2591|2585|2592.1|2586.1|2592.1|2586.1|2591|2585|5
1636421630000|2021-11-09 01:33:50|2592.4|2586.4|2592.5|2586.5|2592.5|2586.5|2592.4|2586.4|2
1636421640000|2021-11-09 01:34:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1636421660000|2021-11-09 01:34:20|2592.1|2586.1|2590.3|2584.3|2592.1|2586.1|2590.3|2584.3|5
1636421670000|2021-11-09 01:34:30|2590.5|2584.5|2591.4|2585.4|2591.5|2585.5|2590.5|2584.5|6
1636421680000|2021-11-09 01:34:40|2591.5|2585.5|2591.6|2585.6|2591.6|2585.6|2591.5|2585.5|2
1636421690000|2021-11-09 01:34:50|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|4
1636421700000|2021-11-09 01:35:00|2592.5|2586.5|2593.4|2587.4|2594.8|2588.8|2592.5|2586.5|15
1636421710000|2021-11-09 01:35:10|2592.8|2586.8|2592.5|2586.5|2593.6|2587.6|2592.3|2586.3|15
1636421720000|2021-11-09 01:35:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|3
1636421730000|2021-11-09 01:35:30|2592.5|2586.5|2592.6|2586.6|2592.6|2586.6|2592.5|2586.5|4
1636421740000|2021-11-09 01:35:40|2593.3|2587.3|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|4
1636421750000|2021-11-09 01:35:50|2593.1|2587.1|2593.5|2587.5|2593.8|2587.8|2592.4|2586.4|11
1636421760000|2021-11-09 01:36:00|2593.4|2587.4|2593.3|2587.3|2593.5|2587.5|2593.1|2587.1|5
1636421770000|2021-11-09 01:36:10|2593.5|2587.5|2593.9|2587.9|2594|2588|2593.4|2587.4|8
1636421780000|2021-11-09 01:36:20|2593.6|2587.6|2594|2588|2594|2588|2593.6|2587.6|5
1636421790000|2021-11-09 01:36:30|2593.9|2587.9|2593.8|2587.8|2594|2588|2593.6|2587.6|7
1636421800000|2021-11-09 01:36:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1636421810000|2021-11-09 01:36:50|2593.8|2587.8|2593.6|2587.6|2594|2588|2593.6|2587.6|8
1636421820000|2021-11-09 01:37:00|2593.8|2587.8|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|7
1636421830000|2021-11-09 01:37:10|2593.3|2587.3|2593.5|2587.5|2593.6|2587.6|2593|2587|6
1636421840000|2021-11-09 01:37:20|2593.8|2587.8|2593.1|2587.1|2593.8|2587.8|2593.1|2587.1|6
1636421850000|2021-11-09 01:37:30|2592.9|2586.9|2592.8|2586.8|2593.1|2587.1|2592.8|2586.8|4
1636421860000|2021-11-09 01:37:40|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1636421870000|2021-11-09 01:37:50|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.4|2586.4|6
1636421880000|2021-11-09 01:38:00|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|3
1636421890000|2021-11-09 01:38:10|2595.1|2589.1|2594.3|2588.3|2595.1|2589.1|2594|2588|9
1636421900000|2021-11-09 01:38:20|2594|2588|2593.5|2587.5|2594|2588|2593.5|2587.5|3
1636421910000|2021-11-09 01:38:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1636421920000|2021-11-09 01:38:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1636421930000|2021-11-09 01:38:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|3
1636421940000|2021-11-09 01:39:00|2592.8|2586.8|2592.1|2586.1|2592.8|2586.8|2592.1|2586.1|5
1636421950000|2021-11-09 01:39:10|2592.4|2586.4|2592.5|2586.5|2592.5|2586.5|2592.4|2586.4|2
1636421960000|2021-11-09 01:39:20|2592.4|2586.4|2591.3|2585.3|2592.4|2586.4|2591|2585|8
1636421970000|2021-11-09 01:39:30|2591.4|2585.4|2591.3|2585.3|2591.4|2585.4|2591.3|2585.3|4
1636421980000|2021-11-09 01:39:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1636421990000|2021-11-09 01:39:50|2591.5|2585.5|2591.4|2585.4|2591.6|2585.6|2591.3|2585.3|5
1636422000000|2021-11-09 01:40:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.3|2585.3|4
1636422010000|2021-11-09 01:40:10|2591.3|2585.3|2591.3|2585.3|2591.9|2585.9|2591.3|2585.3|10
1636422020000|2021-11-09 01:40:20|2591|2585|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|3
1636422030000|2021-11-09 01:40:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591|2585|5
1636422040000|2021-11-09 01:40:40|2591.3|2585.3|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|7
1636422050000|2021-11-09 01:40:50|2591.6|2585.6|2591.8|2585.8|2591.8|2585.8|2591.6|2585.6|2
1636422060000|2021-11-09 01:41:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1636422070000|2021-11-09 01:41:10|2592.3|2586.3|2592.4|2586.4|2592.9|2586.9|2592.3|2586.3|5
1636422080000|2021-11-09 01:41:20|2592.5|2586.5|2593|2587|2593|2587|2592.4|2586.4|5
1636422090000|2021-11-09 01:41:30|2592.9|2586.9|2592.8|2586.8|2593.1|2587.1|2592.8|2586.8|4
1636422100000|2021-11-09 01:41:40|2592.9|2586.9|2592.6|2586.6|2593.5|2587.5|2592.6|2586.6|9
1636422110000|2021-11-09 01:41:50|2592.5|2586.5|2592.5|2586.5|2593.1|2587.1|2592.5|2586.5|5
1636422120000|2021-11-09 01:42:00|2592.6|2586.6|2593.5|2587.5|2593.8|2587.8|2592.4|2586.4|9
1636422130000|2021-11-09 01:42:10|2593.1|2587.1|2592.5|2586.5|2593.1|2587.1|2592.5|2586.5|4
1636422140000|2021-11-09 01:42:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636422150000|2021-11-09 01:42:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|5
1636422160000|2021-11-09 01:42:40|2592.1|2586.1|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|6
1636422170000|2021-11-09 01:42:50|2592.4|2586.4|2592.5|2586.5|2592.5|2586.5|2592.4|2586.4|2
1636422180000|2021-11-09 01:43:00|2592.4|2586.4|2592.3|2586.3|2592.4|2586.4|2592.3|2586.3|2
1636422190000|2021-11-09 01:43:10|2592.4|2586.4|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|4
1636422200000|2021-11-09 01:43:20|2592|2586|2591.6|2585.6|2592|2586|2591.6|2585.6|2
1636422210000|2021-11-09 01:43:30|2591.4|2585.4|2591.8|2585.8|2591.8|2585.8|2591.3|2585.3|5
1636422220000|2021-11-09 01:43:40|2591.5|2585.5|2591|2585|2591.6|2585.6|2591|2585|10
1636422230000|2021-11-09 01:43:50|2590.8|2584.8|2589.9|2583.9|2590.8|2584.8|2589.9|2583.9|5
1636422240000|2021-11-09 01:44:00|2589.3|2583.3|2588.8|2582.8|2589.3|2583.3|2588.6|2582.6|6
1636422250000|2021-11-09 01:44:10|2588.9|2582.9|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|7
1636422260000|2021-11-09 01:44:20|2589.9|2583.9|2590|2584|2590|2584|2589.9|2583.9|2
1636422270000|2021-11-09 01:44:30|2589.8|2583.8|2589.8|2583.8|2589.9|2583.9|2589|2583|10
1636422280000|2021-11-09 01:44:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.8|2583.8|3
1636422290000|2021-11-09 01:44:50|2589.6|2583.6|2589.3|2583.3|2589.6|2583.6|2589|2583|7
1636422300000|2021-11-09 01:45:00|2589.4|2583.4|2588.8|2582.8|2589.4|2583.4|2588.8|2582.8|5
1636422310000|2021-11-09 01:45:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1636422320000|2021-11-09 01:45:20|2589.5|2583.5|2590.6|2584.6|2590.6|2584.6|2589.5|2583.5|15
1636422340000|2021-11-09 01:45:40|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|4
1636422350000|2021-11-09 01:45:50|2589.8|2583.8|2590.3|2584.3|2590.8|2584.8|2589.8|2583.8|10
1636422360000|2021-11-09 01:46:00|2590.4|2584.4|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|8
1636422370000|2021-11-09 01:46:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1636422380000|2021-11-09 01:46:20|2589.9|2583.9|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|6
1636422400000|2021-11-09 01:46:40|2590.1|2584.1|2590.5|2584.5|2590.5|2584.5|2590.1|2584.1|4
1636422410000|2021-11-09 01:46:50|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1636422420000|2021-11-09 01:47:00|2591|2585|2590.8|2584.8|2591.3|2585.3|2590.8|2584.8|4
1636422430000|2021-11-09 01:47:10|2591|2585|2592|2586|2592|2586|2591|2585|6
1636422440000|2021-11-09 01:47:20|2591.9|2585.9|2591|2585|2591.9|2585.9|2591|2585|9
1636422450000|2021-11-09 01:47:30|2591.1|2585.1|2590.8|2584.8|2591.1|2585.1|2590.8|2584.8|3
1636422460000|2021-11-09 01:47:40|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1636422470000|2021-11-09 01:47:50|2590.5|2584.5|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|3
1636422480000|2021-11-09 01:48:00|2590.8|2584.8|2589.9|2583.9|2590.8|2584.8|2589.9|2583.9|7
1636422490000|2021-11-09 01:48:10|2589.6|2583.6|2588.6|2582.6|2589.6|2583.6|2588.6|2582.6|3
1636422500000|2021-11-09 01:48:20|2588.9|2582.9|2585.5|2579.5|2588.9|2582.9|2585.5|2579.5|9
1636422510000|2021-11-09 01:48:30|2585.3|2579.3|2586.8|2580.8|2586.9|2580.9|2585|2579|9
1636422520000|2021-11-09 01:48:40|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1636422530000|2021-11-09 01:48:50|2586.3|2580.3|2585.6|2579.6|2586.3|2580.3|2585.5|2579.5|5
1636422540000|2021-11-09 01:49:00|2585.9|2579.9|2587.1|2581.1|2587.1|2581.1|2585.9|2579.9|8
1636422550000|2021-11-09 01:49:10|2587.3|2581.3|2587.1|2581.1|2587.5|2581.5|2587.1|2581.1|7
1636422560000|2021-11-09 01:49:20|2587.3|2581.3|2587.5|2581.5|2587.8|2581.8|2587.1|2581.1|6
1636422570000|2021-11-09 01:49:30|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|6
1636422580000|2021-11-09 01:49:40|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588|2582|3
1636422590000|2021-11-09 01:49:50|2588.6|2582.6|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|4
1636422600000|2021-11-09 01:50:00|2588.5|2582.5|2587.6|2581.6|2588.5|2582.5|2587.6|2581.6|3
1636422610000|2021-11-09 01:50:10|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1636422620000|2021-11-09 01:50:20|2587.5|2581.5|2587.5|2581.5|2587.8|2581.8|2587.5|2581.5|3
1636422630000|2021-11-09 01:50:30|2587.8|2581.8|2588.3|2582.3|2588.5|2582.5|2587.6|2581.6|5
1636422640000|2021-11-09 01:50:40|2588|2582|2587.4|2581.4|2588|2582|2586.9|2580.9|9
1636422650000|2021-11-09 01:50:50|2587.1|2581.1|2587|2581|2587.1|2581.1|2586.9|2580.9|3
1636422660000|2021-11-09 01:51:00|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|3
1636422670000|2021-11-09 01:51:10|2587.8|2581.8|2588.3|2582.3|2588.5|2582.5|2587.8|2581.8|5
1636422680000|2021-11-09 01:51:20|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1636422690000|2021-11-09 01:51:30|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1636422700000|2021-11-09 01:51:40|2589|2583|2589.5|2583.5|2589.5|2583.5|2588.8|2582.8|6
1636422720000|2021-11-09 01:52:00|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|2
1636422730000|2021-11-09 01:52:10|2589.3|2583.3|2589|2583|2589.5|2583.5|2589|2583|4
1636422740000|2021-11-09 01:52:20|2588.3|2582.3|2588.6|2582.6|2588.6|2582.6|2588.3|2582.3|3
1636422750000|2021-11-09 01:52:30|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2588.8|2582.8|4
1636422780000|2021-11-09 01:53:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1636422790000|2021-11-09 01:53:10|2589|2583|2588.8|2582.8|2589.1|2583.1|2588.5|2582.5|5
1636422810000|2021-11-09 01:53:30|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1636422840000|2021-11-09 01:54:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636422860000|2021-11-09 01:54:20|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2588.8|2582.8|3
1636422870000|2021-11-09 01:54:30|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1636422880000|2021-11-09 01:54:40|2590|2584|2590.5|2584.5|2590.5|2584.5|2590|2584|2
1636422900000|2021-11-09 01:55:00|2590.6|2584.6|2591.5|2585.5|2591.8|2585.8|2590.6|2584.6|4
1636422910000|2021-11-09 01:55:10|2591.9|2585.9|2591.8|2585.8|2591.9|2585.9|2591.5|2585.5|3
1636422920000|2021-11-09 01:55:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1636422940000|2021-11-09 01:55:40|2591.8|2585.8|2592.1|2586.1|2592.1|2586.1|2591.8|2585.8|3
1636422950000|2021-11-09 01:55:50|2592.4|2586.4|2593.8|2587.8|2593.8|2587.8|2592.4|2586.4|3
1636422960000|2021-11-09 01:56:00|2593.5|2587.5|2593|2587|2593.5|2587.5|2593|2587|2
1636422970000|2021-11-09 01:56:10|2592.8|2586.8|2592|2586|2592.8|2586.8|2591.5|2585.5|8
1636422980000|2021-11-09 01:56:20|2591.8|2585.8|2590.8|2584.8|2591.8|2585.8|2590.8|2584.8|5
1636422990000|2021-11-09 01:56:30|2590.5|2584.5|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|4
1636423000000|2021-11-09 01:56:40|2590.3|2584.3|2590.8|2584.8|2590.8|2584.8|2589.5|2583.5|8
1636423010000|2021-11-09 01:56:50|2590.6|2584.6|2591.5|2585.5|2591.5|2585.5|2590.5|2584.5|7
1636423020000|2021-11-09 01:57:00|2591.8|2585.8|2592.8|2586.8|2592.8|2586.8|2591.8|2585.8|4
1636423030000|2021-11-09 01:57:10|2592.3|2586.3|2592.5|2586.5|2593|2587|2592.3|2586.3|6
1636423040000|2021-11-09 01:57:20|2592.3|2586.3|2593|2587|2593|2587|2592|2586|6
1636423050000|2021-11-09 01:57:30|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|3
1636423060000|2021-11-09 01:57:40|2592|2586|2592|2586|2593|2587|2592|2586|9
1636423070000|2021-11-09 01:57:50|2592.1|2586.1|2592.5|2586.5|2592.5|2586.5|2592.1|2586.1|3
1636423080000|2021-11-09 01:58:00|2592.3|2586.3|2593|2587|2593|2587|2591.9|2585.9|11
1636423090000|2021-11-09 01:58:10|2592.9|2586.9|2592.5|2586.5|2592.9|2586.9|2591.8|2585.8|10
1636423100000|2021-11-09 01:58:20|2592.3|2586.3|2593|2587|2593|2587|2592.3|2586.3|4
1636423110000|2021-11-09 01:58:30|2592.8|2586.8|2591|2585|2592.8|2586.8|2591|2585|13
1636423120000|2021-11-09 01:58:40|2591.3|2585.3|2590.5|2584.5|2591.5|2585.5|2590.5|2584.5|8
1636423130000|2021-11-09 01:58:50|2590.3|2584.3|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|3
1636423140000|2021-11-09 01:59:00|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590|2584|6
1636423170000|2021-11-09 01:59:30|2590.6|2584.6|2591|2585|2591|2585|2590.6|2584.6|2
1636423180000|2021-11-09 01:59:40|2591.1|2585.1|2591.5|2585.5|2592.4|2586.4|2591.1|2585.1|8
1636423200000|2021-11-09 02:00:00|2591.3|2585.3|2590.5|2584.5|2591.3|2585.3|2590|2584|16
1636423210000|2021-11-09 02:00:10|2590.6|2584.6|2591.8|2585.8|2592.3|2586.3|2590.6|2584.6|10
1636423220000|2021-11-09 02:00:20|2591.5|2585.5|2590.5|2584.5|2591.5|2585.5|2590.5|2584.5|8
1636423230000|2021-11-09 02:00:30|2590.8|2584.8|2591|2585|2591|2585|2590.8|2584.8|2
1636423240000|2021-11-09 02:00:40|2591.3|2585.3|2591|2585|2591.5|2585.5|2591|2585|4
1636423250000|2021-11-09 02:00:50|2590.6|2584.6|2589.5|2583.5|2590.6|2584.6|2589.5|2583.5|4
1636423260000|2021-11-09 02:01:00|2589.3|2583.3|2590|2584|2590|2584|2589.3|2583.3|4
1636423270000|2021-11-09 02:01:10|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1636423290000|2021-11-09 02:01:30|2590.6|2584.6|2590|2584|2591|2585|2590|2584|6
1636423300000|2021-11-09 02:01:40|2589.8|2583.8|2589.4|2583.4|2589.8|2583.8|2589|2583|7
1636423310000|2021-11-09 02:01:50|2589.5|2583.5|2588.9|2582.9|2589.5|2583.5|2588.9|2582.9|3
1636423320000|2021-11-09 02:02:00|2588.8|2582.8|2588.4|2582.4|2588.8|2582.8|2587.9|2581.9|6
1636423330000|2021-11-09 02:02:10|2588.5|2582.5|2589|2583|2589|2583|2588|2582|11
1636423340000|2021-11-09 02:02:20|2588.8|2582.8|2588.9|2582.9|2588.9|2582.9|2588.5|2582.5|7
1636423360000|2021-11-09 02:02:40|2588.8|2582.8|2589|2583|2589|2583|2588.5|2582.5|4
1636423370000|2021-11-09 02:02:50|2589.3|2583.3|2589.5|2583.5|2589.8|2583.8|2589.3|2583.3|7
1636423380000|2021-11-09 02:03:00|2589.8|2583.8|2589.9|2583.9|2589.9|2583.9|2589.5|2583.5|3
1636423390000|2021-11-09 02:03:10|2590|2584|2591.4|2585.4|2591.5|2585.5|2590|2584|8
1636423400000|2021-11-09 02:03:20|2591|2585|2591|2585|2591|2585|2590.8|2584.8|3
1636423410000|2021-11-09 02:03:30|2590.8|2584.8|2590.6|2584.6|2591|2585|2590.3|2584.3|10
1636423420000|2021-11-09 02:03:40|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2589.6|2583.6|11
1636423430000|2021-11-09 02:03:50|2590.4|2584.4|2590|2584|2591|2585|2590|2584|8
1636423440000|2021-11-09 02:04:00|2589.8|2583.8|2590|2584|2590|2584|2589|2583|8
1636423450000|2021-11-09 02:04:10|2589.6|2583.6|2588.5|2582.5|2589.6|2583.6|2588|2582|11
1636423460000|2021-11-09 02:04:20|2588.3|2582.3|2587.8|2581.8|2588.5|2582.5|2587.8|2581.8|12
1636423470000|2021-11-09 02:04:30|2588|2582|2588.5|2582.5|2588.5|2582.5|2587.8|2581.8|8
1636423480000|2021-11-09 02:04:40|2588.8|2582.8|2588.9|2582.9|2589|2583|2588.8|2582.8|3
1636423490000|2021-11-09 02:04:50|2589.3|2583.3|2589|2583|2589.8|2583.8|2588.5|2582.5|8
1636423500000|2021-11-09 02:05:00|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|2
1636423510000|2021-11-09 02:05:10|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|3
1636423520000|2021-11-09 02:05:20|2589|2583|2589|2583|2589.3|2583.3|2589|2583|3
1636423530000|2021-11-09 02:05:30|2588.8|2582.8|2588|2582|2588.8|2582.8|2588|2582|10
1636423540000|2021-11-09 02:05:40|2588.3|2582.3|2589|2583|2589|2583|2588|2582|6
1636423550000|2021-11-09 02:05:50|2589.3|2583.3|2589|2583|2589.8|2583.8|2589|2583|4
1636423560000|2021-11-09 02:06:00|2588.8|2582.8|2589|2583|2589|2583|2588.4|2582.4|5
1636423570000|2021-11-09 02:06:10|2589.3|2583.3|2590|2584|2590|2584|2589.3|2583.3|4
1636423580000|2021-11-09 02:06:20|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1636423590000|2021-11-09 02:06:30|2590.6|2584.6|2590.8|2584.8|2590.8|2584.8|2590.6|2584.6|2
1636423610000|2021-11-09 02:06:50|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1636423620000|2021-11-09 02:07:00|2590.3|2584.3|2590.6|2584.6|2590.6|2584.6|2589.6|2583.6|6
1636423630000|2021-11-09 02:07:10|2590.8|2584.8|2590.9|2584.9|2591|2585|2590.5|2584.5|5
1636423640000|2021-11-09 02:07:20|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1636423650000|2021-11-09 02:07:30|2590.6|2584.6|2590.9|2584.9|2591.8|2585.8|2590.6|2584.6|13
1636423660000|2021-11-09 02:07:40|2591.1|2585.1|2591.5|2585.5|2591.5|2585.5|2591.1|2585.1|2
1636423680000|2021-11-09 02:08:00|2591.8|2585.8|2591|2585|2592|2586|2591|2585|6
1636423690000|2021-11-09 02:08:10|2590.9|2584.9|2591|2585|2591|2585|2590.9|2584.9|2
1636423700000|2021-11-09 02:08:20|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590|2584|4
1636423710000|2021-11-09 02:08:30|2590.8|2584.8|2591|2585|2591|2585|2590.8|2584.8|2
1636423730000|2021-11-09 02:08:50|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1636423740000|2021-11-09 02:09:00|2591.4|2585.4|2591|2585|2591.4|2585.4|2591|2585|3
1636423750000|2021-11-09 02:09:10|2591.3|2585.3|2591|2585|2591.5|2585.5|2591|2585|3
1636423760000|2021-11-09 02:09:20|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1636423770000|2021-11-09 02:09:30|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1636423780000|2021-11-09 02:09:40|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588|2582|13
1636423790000|2021-11-09 02:09:50|2588.9|2582.9|2589|2583|2589.3|2583.3|2588.9|2582.9|4
1636423800000|2021-11-09 02:10:00|2588.8|2582.8|2588|2582|2588.8|2582.8|2588|2582|7
1636423810000|2021-11-09 02:10:10|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588.3|2582.3|4
1636423820000|2021-11-09 02:10:20|2588.5|2582.5|2589|2583|2589.3|2583.3|2588.5|2582.5|5
1636423830000|2021-11-09 02:10:30|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.3|2582.3|4
1636423850000|2021-11-09 02:10:50|2588.3|2582.3|2587.9|2581.9|2588.3|2582.3|2587.9|2581.9|2
1636423860000|2021-11-09 02:11:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|6
1636423870000|2021-11-09 02:11:10|2588.6|2582.6|2589|2583|2589|2583|2588.6|2582.6|2
1636423890000|2021-11-09 02:11:30|2589.3|2583.3|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|5
1636423920000|2021-11-09 02:12:00|2589.9|2583.9|2590.3|2584.3|2590.3|2584.3|2589.9|2583.9|2
1636423930000|2021-11-09 02:12:10|2590|2584|2589.9|2583.9|2590|2584|2589.5|2583.5|4
1636423950000|2021-11-09 02:12:30|2590|2584|2591|2585|2591|2585|2590|2584|7
1636423960000|2021-11-09 02:12:40|2590.8|2584.8|2591|2585|2591|2585|2590.5|2584.5|4
1636423970000|2021-11-09 02:12:50|2590.8|2584.8|2590.9|2584.9|2590.9|2584.9|2590.5|2584.5|5
1636423980000|2021-11-09 02:13:00|2590.8|2584.8|2589.4|2583.4|2590.8|2584.8|2589.4|2583.4|6
1636423990000|2021-11-09 02:13:10|2589.3|2583.3|2590.5|2584.5|2590.5|2584.5|2589|2583|6
1636424000000|2021-11-09 02:13:20|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|2
1636424010000|2021-11-09 02:13:30|2590|2584|2591|2585|2591|2585|2590|2584|3
1636424050000|2021-11-09 02:14:10|2590.8|2584.8|2591|2585|2591|2585|2589.9|2583.9|7
1636424060000|2021-11-09 02:14:20|2591.3|2585.3|2591|2585|2591.5|2585.5|2591|2585|5
1636424070000|2021-11-09 02:14:30|2590.8|2584.8|2590.4|2584.4|2590.8|2584.8|2590|2584|5
1636424080000|2021-11-09 02:14:40|2590.5|2584.5|2590|2584|2591|2585|2589.6|2583.6|8
1636424090000|2021-11-09 02:14:50|2589.8|2583.8|2590|2584|2590.5|2584.5|2589.4|2583.4|9
1636424150000|2021-11-09 02:15:50|2589.8|2583.8|2589.4|2583.4|2589.8|2583.8|2589.4|2583.4|2
1636424190000|2021-11-09 02:16:30|2589.3|2583.3|2588.5|2582.5|2589.3|2583.3|2588.5|2582.5|2
1636424230000|2021-11-09 02:17:10|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2588.8|2582.8|2
1636424310000|2021-11-09 02:18:30|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1636424320000|2021-11-09 02:18:40|2590.4|2584.4|2590.3|2584.3|2590.6|2584.6|2590.3|2584.3|3
1636424330000|2021-11-09 02:18:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1636424340000|2021-11-09 02:19:00|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1636424350000|2021-11-09 02:19:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1636424360000|2021-11-09 02:19:20|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1636424370000|2021-11-09 02:19:30|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1636424380000|2021-11-09 02:19:40|2590|2584|2590|2584|2590|2584|2590|2584|1
1636424430000|2021-11-09 02:20:30|2589.8|2583.8|2588.9|2582.9|2589.8|2583.8|2588.9|2582.9|2
1636424470000|2021-11-09 02:21:10|2589|2583|2589.5|2583.5|2589.5|2583.5|2589|2583|2
1636424520000|2021-11-09 02:22:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1636424530000|2021-11-09 02:22:10|2589.6|2583.6|2589.8|2583.8|2589.8|2583.8|2589.6|2583.6|2
1636424550000|2021-11-09 02:22:30|2589.6|2583.6|2588.8|2582.8|2589.6|2583.6|2588.8|2582.8|2
1636424560000|2021-11-09 02:22:40|2589|2583|2588.8|2582.8|2589.3|2583.3|2588.5|2582.5|4
1636424580000|2021-11-09 02:23:00|2589|2583|2590|2584|2590|2584|2589|2583|2
1636424610000|2021-11-09 02:23:30|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|2
1636424620000|2021-11-09 02:23:40|2588.6|2582.6|2588.8|2582.8|2588.8|2582.8|2588.6|2582.6|2
1636424630000|2021-11-09 02:23:50|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1636424640000|2021-11-09 02:24:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636424650000|2021-11-09 02:24:10|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1636424780000|2021-11-09 02:26:20|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636424790000|2021-11-09 02:26:30|2588.4|2582.4|2588.3|2582.3|2588.4|2582.4|2588.3|2582.3|2
1636424840000|2021-11-09 02:27:20|2588.1|2582.1|2588.3|2582.3|2588.3|2582.3|2588.1|2582.1|2
1636424890000|2021-11-09 02:28:10|2588.5|2582.5|2588.4|2582.4|2588.5|2582.5|2588.4|2582.4|2
1636424940000|2021-11-09 02:29:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636425000000|2021-11-09 02:30:00|2588.1|2582.1|2588.3|2582.3|2588.3|2582.3|2587.6|2581.6|9
1636425010000|2021-11-09 02:30:10|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.1|2582.1|6
1636425020000|2021-11-09 02:30:20|2588.1|2582.1|2587.4|2581.4|2588.3|2582.3|2587.4|2581.4|11
1636425030000|2021-11-09 02:30:30|2587.5|2581.5|2587.1|2581.1|2587.8|2581.8|2587.1|2581.1|7
1636425040000|2021-11-09 02:30:40|2587.3|2581.3|2587|2581|2587.5|2581.5|2587|2581|4
1636425050000|2021-11-09 02:30:50|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2586.6|2580.6|6
1636425060000|2021-11-09 02:31:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1636425070000|2021-11-09 02:31:10|2587.3|2581.3|2584.8|2578.8|2587.3|2581.3|2584.8|2578.8|12
1636425080000|2021-11-09 02:31:20|2585|2579|2585.4|2579.4|2585.4|2579.4|2584.6|2578.6|11
1636425090000|2021-11-09 02:31:30|2585.5|2579.5|2585.6|2579.6|2586.3|2580.3|2585.5|2579.5|12
1636425100000|2021-11-09 02:31:40|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|4
1636425120000|2021-11-09 02:32:00|2584.4|2578.4|2585.1|2579.1|2585.6|2579.6|2584.4|2578.4|11
1636425130000|2021-11-09 02:32:10|2585.4|2579.4|2584.9|2578.9|2585.5|2579.5|2584.6|2578.6|16
1636425140000|2021-11-09 02:32:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.5|2578.5|3
1636425150000|2021-11-09 02:32:30|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1636425160000|2021-11-09 02:32:40|2584.8|2578.8|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|9
1636425170000|2021-11-09 02:32:50|2584.4|2578.4|2585.3|2579.3|2585.4|2579.4|2584.4|2578.4|11
1636425180000|2021-11-09 02:33:00|2585.1|2579.1|2586.5|2580.5|2586.5|2580.5|2585.1|2579.1|13
1636425190000|2021-11-09 02:33:10|2586.3|2580.3|2586.3|2580.3|2586.8|2580.8|2586|2580|10
1636425200000|2021-11-09 02:33:20|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|4
1636425210000|2021-11-09 02:33:30|2586.9|2580.9|2587|2581|2587|2581|2586.8|2580.8|8
1636425220000|2021-11-09 02:33:40|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1636425230000|2021-11-09 02:33:50|2587.1|2581.1|2587|2581|2587.8|2581.8|2587|2581|7
1636425240000|2021-11-09 02:34:00|2586.8|2580.8|2586.5|2580.5|2587|2581|2586.5|2580.5|6
1636425250000|2021-11-09 02:34:10|2586.3|2580.3|2585.9|2579.9|2586.3|2580.3|2585.9|2579.9|5
1636425260000|2021-11-09 02:34:20|2585.8|2579.8|2585.4|2579.4|2585.8|2579.8|2585.4|2579.4|3
1636425280000|2021-11-09 02:34:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|5
1636425290000|2021-11-09 02:34:50|2585.8|2579.8|2585.4|2579.4|2586|2580|2585.4|2579.4|4
1636425300000|2021-11-09 02:35:00|2585.3|2579.3|2584.6|2578.6|2585.3|2579.3|2584.6|2578.6|4
1636425310000|2021-11-09 02:35:10|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|5
1636425320000|2021-11-09 02:35:20|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|4
1636425330000|2021-11-09 02:35:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1636425340000|2021-11-09 02:35:40|2585.1|2579.1|2584.8|2578.8|2585.1|2579.1|2584.8|2578.8|3
1636425350000|2021-11-09 02:35:50|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|3
1636425360000|2021-11-09 02:36:00|2585.1|2579.1|2585|2579|2585.1|2579.1|2584.9|2578.9|6
1636425370000|2021-11-09 02:36:10|2585.1|2579.1|2585.8|2579.8|2585.8|2579.8|2584.8|2578.8|8
1636425380000|2021-11-09 02:36:20|2586|2580|2586.3|2580.3|2586.5|2580.5|2586|2580|4
1636425390000|2021-11-09 02:36:30|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1636425410000|2021-11-09 02:36:50|2586|2580|2586|2580|2586|2580|2586|2580|1
1636425420000|2021-11-09 02:37:00|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|4
1636425430000|2021-11-09 02:37:10|2586.8|2580.8|2587.1|2581.1|2587.1|2581.1|2586.5|2580.5|5
1636425440000|2021-11-09 02:37:20|2587|2581|2586.8|2580.8|2587|2581|2586.4|2580.4|8
1636425450000|2021-11-09 02:37:30|2586.5|2580.5|2586|2580|2587.3|2581.3|2585.9|2579.9|9
1636425460000|2021-11-09 02:37:40|2585.8|2579.8|2586.1|2580.1|2586.3|2580.3|2585.5|2579.5|7
1636425470000|2021-11-09 02:37:50|2585.9|2579.9|2585.5|2579.5|2586|2580|2585.5|2579.5|6
1636425480000|2021-11-09 02:38:00|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2584.4|2578.4|11
1636425490000|2021-11-09 02:38:10|2585|2579|2586.4|2580.4|2586.5|2580.5|2585|2579|10
1636425500000|2021-11-09 02:38:20|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1636425510000|2021-11-09 02:38:30|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1636425520000|2021-11-09 02:38:40|2587|2581|2587|2581|2587|2581|2587|2581|1
1636425530000|2021-11-09 02:38:50|2587.1|2581.1|2588.1|2582.1|2588.3|2582.3|2587.1|2581.1|9
1636425540000|2021-11-09 02:39:00|2588|2582|2588.8|2582.8|2588.8|2582.8|2588|2582|4
1636425550000|2021-11-09 02:39:10|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636425560000|2021-11-09 02:39:20|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|3
1636425570000|2021-11-09 02:39:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2587.8|2581.8|6
1636425580000|2021-11-09 02:39:40|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|4
1636425590000|2021-11-09 02:39:50|2587.6|2581.6|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|5
1636425600000|2021-11-09 02:40:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1636425610000|2021-11-09 02:40:10|2587.6|2581.6|2587.3|2581.3|2587.8|2581.8|2587|2581|9
1636425620000|2021-11-09 02:40:20|2587.1|2581.1|2587.3|2581.3|2587.3|2581.3|2587.1|2581.1|2
1636425630000|2021-11-09 02:40:30|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|4
1636425640000|2021-11-09 02:40:40|2587.9|2581.9|2588.3|2582.3|2588.3|2582.3|2587.9|2581.9|5
1636425650000|2021-11-09 02:40:50|2588.5|2582.5|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|3
1636425660000|2021-11-09 02:41:00|2588.4|2582.4|2588.5|2582.5|2588.5|2582.5|2588.4|2582.4|2
1636425670000|2021-11-09 02:41:10|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1636425680000|2021-11-09 02:41:20|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|4
1636425690000|2021-11-09 02:41:30|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|2
1636425700000|2021-11-09 02:41:40|2588|2582|2588.5|2582.5|2588.5|2582.5|2588|2582|4
1636425720000|2021-11-09 02:42:00|2588.3|2582.3|2587.5|2581.5|2588.3|2582.3|2587.5|2581.5|5
1636425730000|2021-11-09 02:42:10|2587.4|2581.4|2587.1|2581.1|2587.5|2581.5|2587|2581|7
1636425740000|2021-11-09 02:42:20|2586.9|2580.9|2587.8|2581.8|2587.8|2581.8|2586.9|2580.9|5
1636425750000|2021-11-09 02:42:30|2587.5|2581.5|2588.3|2582.3|2588.3|2582.3|2587.5|2581.5|6
1636425760000|2021-11-09 02:42:40|2588.1|2582.1|2587|2581|2588.1|2582.1|2587|2581|6
1636425770000|2021-11-09 02:42:50|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|5
1636425780000|2021-11-09 02:43:00|2586.8|2580.8|2586.6|2580.6|2586.8|2580.8|2586.6|2580.6|2
1636425790000|2021-11-09 02:43:10|2586.8|2580.8|2586.6|2580.6|2586.8|2580.8|2586.6|2580.6|2
1636425800000|2021-11-09 02:43:20|2586.8|2580.8|2587.5|2581.5|2587.5|2581.5|2586.8|2580.8|4
1636425810000|2021-11-09 02:43:30|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1636425830000|2021-11-09 02:43:50|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1636425840000|2021-11-09 02:44:00|2587.5|2581.5|2587.6|2581.6|2587.6|2581.6|2587.5|2581.5|2
1636425850000|2021-11-09 02:44:10|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|3
1636425860000|2021-11-09 02:44:20|2588.5|2582.5|2588|2582|2588.5|2582.5|2588|2582|3
1636425880000|2021-11-09 02:44:40|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588.3|2582.3|3
1636425890000|2021-11-09 02:44:50|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1636425900000|2021-11-09 02:45:00|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|4
1636425910000|2021-11-09 02:45:10|2588.5|2582.5|2588|2582|2588.5|2582.5|2588|2582|3
1636425920000|2021-11-09 02:45:20|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|3
1636425930000|2021-11-09 02:45:30|2587.5|2581.5|2588|2582|2588|2582|2587.5|2581.5|3
1636425950000|2021-11-09 02:45:50|2588.3|2582.3|2589.3|2583.3|2589.3|2583.3|2588.3|2582.3|6
1636425960000|2021-11-09 02:46:00|2589|2583|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|4
1636425970000|2021-11-09 02:46:10|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1636425980000|2021-11-09 02:46:20|2589.5|2583.5|2589|2583|2589.5|2583.5|2589|2583|3
1636425990000|2021-11-09 02:46:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589|2583|3
1636426010000|2021-11-09 02:46:50|2588.5|2582.5|2589|2583|2589|2583|2588.5|2582.5|3
1636426020000|2021-11-09 02:47:00|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|2
1636426030000|2021-11-09 02:47:10|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1636426040000|2021-11-09 02:47:20|2590|2584|2590.4|2584.4|2590.4|2584.4|2590|2584|3
1636426060000|2021-11-09 02:47:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1636426080000|2021-11-09 02:48:00|2590.4|2584.4|2590.5|2584.5|2590.5|2584.5|2590.4|2584.4|2
1636426090000|2021-11-09 02:48:10|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1636426100000|2021-11-09 02:48:20|2590.6|2584.6|2590.5|2584.5|2590.6|2584.6|2590.5|2584.5|2
1636426120000|2021-11-09 02:48:40|2590.4|2584.4|2589.8|2583.8|2590.4|2584.4|2589.8|2583.8|2
1636426130000|2021-11-09 02:48:50|2590|2584|2590.8|2584.8|2590.8|2584.8|2590|2584|3
1636426210000|2021-11-09 02:50:10|2591|2585|2591.5|2585.5|2592.1|2586.1|2591|2585|5
1636426220000|2021-11-09 02:50:20|2591.9|2585.9|2592|2586|2592|2586|2591.9|2585.9|2
1636426230000|2021-11-09 02:50:30|2592.3|2586.3|2592.4|2586.4|2592.4|2586.4|2592.3|2586.3|2
1636426240000|2021-11-09 02:50:40|2592.6|2586.6|2593.4|2587.4|2593.4|2587.4|2592.6|2586.6|6
1636426250000|2021-11-09 02:50:50|2593.3|2587.3|2593.1|2587.1|2593.4|2587.4|2593|2587|6
1636426260000|2021-11-09 02:51:00|2593.3|2587.3|2594.3|2588.3|2594.3|2588.3|2593.3|2587.3|7
1636426270000|2021-11-09 02:51:10|2594.4|2588.4|2595|2589|2595.3|2589.3|2594.1|2588.1|9
1636426280000|2021-11-09 02:51:20|2595.3|2589.3|2595.3|2589.3|2595.5|2589.5|2595|2589|11
1636426290000|2021-11-09 02:51:30|2595.5|2589.5|2596.3|2590.3|2596.3|2590.3|2595.5|2589.5|4
1636426300000|2021-11-09 02:51:40|2596|2590|2595.8|2589.8|2596.3|2590.3|2595.3|2589.3|10
1636426320000|2021-11-09 02:52:00|2595.5|2589.5|2595.5|2589.5|2595.8|2589.8|2595.3|2589.3|10
1636426330000|2021-11-09 02:52:10|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1636426340000|2021-11-09 02:52:20|2595|2589|2594.3|2588.3|2595|2589|2594.3|2588.3|6
1636426350000|2021-11-09 02:52:30|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594|2588|10
1636426360000|2021-11-09 02:52:40|2595|2589|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|5
1636426370000|2021-11-09 02:52:50|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1636426380000|2021-11-09 02:53:00|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1636426390000|2021-11-09 02:53:10|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1636426400000|2021-11-09 02:53:20|2595|2589|2595.3|2589.3|2595.3|2589.3|2594.9|2588.9|6
1636426420000|2021-11-09 02:53:40|2595|2589|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|4
1636426440000|2021-11-09 02:54:00|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1636426450000|2021-11-09 02:54:10|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|4
1636426460000|2021-11-09 02:54:20|2594.5|2588.5|2593.8|2587.8|2594.5|2588.5|2593.8|2587.8|3
1636426470000|2021-11-09 02:54:30|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1636426480000|2021-11-09 02:54:40|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|4
1636426490000|2021-11-09 02:54:50|2593.5|2587.5|2593.6|2587.6|2594.3|2588.3|2593.5|2587.5|6
1636426510000|2021-11-09 02:55:10|2593.9|2587.9|2594.8|2588.8|2594.8|2588.8|2593.9|2587.9|2
1636426520000|2021-11-09 02:55:20|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|5
1636426530000|2021-11-09 02:55:30|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|3
1636426540000|2021-11-09 02:55:40|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1636426560000|2021-11-09 02:56:00|2594.5|2588.5|2595.3|2589.3|2595.3|2589.3|2594.5|2588.5|8
1636426580000|2021-11-09 02:56:20|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|4
1636426590000|2021-11-09 02:56:30|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1636426600000|2021-11-09 02:56:40|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|3
1636426610000|2021-11-09 02:56:50|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.3|2588.3|5
1636426620000|2021-11-09 02:57:00|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1636426630000|2021-11-09 02:57:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636426660000|2021-11-09 02:57:40|2594.3|2588.3|2594.1|2588.1|2594.3|2588.3|2594.1|2588.1|2
1636426690000|2021-11-09 02:58:10|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2592.8|2586.8|5
1636426700000|2021-11-09 02:58:20|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1636426710000|2021-11-09 02:58:30|2593|2587|2592.9|2586.9|2593|2587|2592.9|2586.9|2
1636426720000|2021-11-09 02:58:40|2592.6|2586.6|2591.8|2585.8|2592.6|2586.6|2591.8|2585.8|5
1636426730000|2021-11-09 02:58:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|3
1636426740000|2021-11-09 02:59:00|2591.3|2585.3|2591|2585|2591.5|2585.5|2590.5|2584.5|9
1636426770000|2021-11-09 02:59:30|2590.8|2584.8|2590.8|2584.8|2591|2585|2590.8|2584.8|3
1636426780000|2021-11-09 02:59:40|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|4
1636426790000|2021-11-09 02:59:50|2590|2584|2591.5|2585.5|2592|2586|2590|2584|14
1636426800000|2021-11-09 03:00:00|2591.8|2585.8|2591.5|2585.5|2592|2586|2591.5|2585.5|4
1636426810000|2021-11-09 03:00:10|2591.3|2585.3|2591.5|2585.5|2591.8|2585.8|2591|2585|7
1636426820000|2021-11-09 03:00:20|2591.8|2585.8|2592|2586|2592|2586|2591.5|2585.5|4
1636426830000|2021-11-09 03:00:30|2591.8|2585.8|2592|2586|2592|2586|2591.5|2585.5|4
1636426840000|2021-11-09 03:00:40|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1636426860000|2021-11-09 03:01:00|2591.3|2585.3|2591|2585|2591.3|2585.3|2590.5|2584.5|8
1636426870000|2021-11-09 03:01:10|2590.8|2584.8|2590|2584|2590.8|2584.8|2590|2584|7
1636426880000|2021-11-09 03:01:20|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590|2584|6
1636426890000|2021-11-09 03:01:30|2590.3|2584.3|2590.5|2584.5|2590.8|2584.8|2590.3|2584.3|4
1636426900000|2021-11-09 03:01:40|2590.8|2584.8|2591.3|2585.3|2591.3|2585.3|2590.8|2584.8|5
1636426910000|2021-11-09 03:01:50|2591|2585|2590.5|2584.5|2591.3|2585.3|2590.5|2584.5|5
1636426920000|2021-11-09 03:02:00|2590.3|2584.3|2590|2584|2590.4|2584.4|2590|2584|5
1636426930000|2021-11-09 03:02:10|2590.3|2584.3|2589.5|2583.5|2590.8|2584.8|2589.4|2583.4|7
1636426940000|2021-11-09 03:02:20|2589.4|2583.4|2589.9|2583.9|2590|2584|2589.4|2583.4|5
1636426950000|2021-11-09 03:02:30|2589.6|2583.6|2588.9|2582.9|2589.6|2583.6|2588.4|2582.4|6
1636426960000|2021-11-09 03:02:40|2589.1|2583.1|2588|2582|2589.1|2583.1|2587.8|2581.8|6
1636426970000|2021-11-09 03:02:50|2587.9|2581.9|2587.8|2581.8|2588.1|2582.1|2587.6|2581.6|13
1636426980000|2021-11-09 03:03:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.1|2581.1|5
1636426990000|2021-11-09 03:03:10|2587.3|2581.3|2588.8|2582.8|2588.8|2582.8|2587.3|2581.3|5
1636427000000|2021-11-09 03:03:20|2589|2583|2588.4|2582.4|2589.3|2583.3|2588.4|2582.4|6
1636427010000|2021-11-09 03:03:30|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|4
1636427020000|2021-11-09 03:03:40|2588|2582|2588.4|2582.4|2588.5|2582.5|2588|2582|6
1636427030000|2021-11-09 03:03:50|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636427040000|2021-11-09 03:04:00|2588.8|2582.8|2589.4|2583.4|2589.4|2583.4|2588.8|2582.8|10
1636427050000|2021-11-09 03:04:10|2589.5|2583.5|2589.4|2583.4|2589.5|2583.5|2589.3|2583.3|8
1636427060000|2021-11-09 03:04:20|2589.5|2583.5|2589.3|2583.3|2589.9|2583.9|2589.3|2583.3|11
1636427070000|2021-11-09 03:04:30|2589.5|2583.5|2589.4|2583.4|2589.5|2583.5|2589.4|2583.4|2
1636427080000|2021-11-09 03:04:40|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|3
1636427090000|2021-11-09 03:04:50|2589.5|2583.5|2589.9|2583.9|2590|2584|2589.5|2583.5|4
1636427100000|2021-11-09 03:05:00|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.4|2583.4|4
1636427110000|2021-11-09 03:05:10|2589.4|2583.4|2588.5|2582.5|2589.4|2583.4|2588.4|2582.4|11
1636427120000|2021-11-09 03:05:20|2588.4|2582.4|2588.3|2582.3|2588.5|2582.5|2588.1|2582.1|6
1636427130000|2021-11-09 03:05:30|2588.5|2582.5|2588.4|2582.4|2589|2583|2588.1|2582.1|12
1636427140000|2021-11-09 03:05:40|2588.1|2582.1|2587.5|2581.5|2588.1|2582.1|2587.5|2581.5|7
1636427150000|2021-11-09 03:05:50|2587.8|2581.8|2587.1|2581.1|2587.8|2581.8|2587.1|2581.1|12
1636427160000|2021-11-09 03:06:00|2587.3|2581.3|2587.4|2581.4|2587.8|2581.8|2587.3|2581.3|5
1636427170000|2021-11-09 03:06:10|2587.5|2581.5|2586.9|2580.9|2587.5|2581.5|2586.4|2580.4|11
1636427180000|2021-11-09 03:06:20|2587|2581|2587.4|2581.4|2587.5|2581.5|2586.9|2580.9|7
1636427190000|2021-11-09 03:06:30|2587.1|2581.1|2587.6|2581.6|2587.8|2581.8|2587.1|2581.1|10
1636427200000|2021-11-09 03:06:40|2587.8|2581.8|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|6
1636427210000|2021-11-09 03:06:50|2587.4|2581.4|2587.4|2581.4|2587.5|2581.5|2587.4|2581.4|3
1636427220000|2021-11-09 03:07:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1636427230000|2021-11-09 03:07:10|2587.4|2581.4|2587.5|2581.5|2587.5|2581.5|2587.4|2581.4|2
1636427250000|2021-11-09 03:07:30|2587.3|2581.3|2587.4|2581.4|2587.4|2581.4|2587.3|2581.3|2
1636427260000|2021-11-09 03:07:40|2587.6|2581.6|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|5
1636427270000|2021-11-09 03:07:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636427310000|2021-11-09 03:08:30|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1636427340000|2021-11-09 03:09:00|2588|2582|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|4
1636427350000|2021-11-09 03:09:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636427380000|2021-11-09 03:09:40|2587.8|2581.8|2587.6|2581.6|2587.8|2581.8|2587.6|2581.6|4
1636427410000|2021-11-09 03:10:10|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1636427420000|2021-11-09 03:10:20|2588|2582|2588.1|2582.1|2588.3|2582.3|2588|2582|9
1636427430000|2021-11-09 03:10:30|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|7
1636427450000|2021-11-09 03:10:50|2587.3|2581.3|2587.9|2581.9|2588.1|2582.1|2587.3|2581.3|5
1636427460000|2021-11-09 03:11:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|7
1636427470000|2021-11-09 03:11:10|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1636427480000|2021-11-09 03:11:20|2588.5|2582.5|2588.4|2582.4|2588.5|2582.5|2588.1|2582.1|3
1636427490000|2021-11-09 03:11:30|2588.1|2582.1|2587.8|2581.8|2588.1|2582.1|2587.6|2581.6|5
1636427500000|2021-11-09 03:11:40|2587.6|2581.6|2587.5|2581.5|2587.6|2581.6|2587.5|2581.5|2
1636427510000|2021-11-09 03:11:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|4
1636427520000|2021-11-09 03:12:00|2587.6|2581.6|2587.5|2581.5|2587.8|2581.8|2587.4|2581.4|5
1636427530000|2021-11-09 03:12:10|2587.4|2581.4|2587.3|2581.3|2587.8|2581.8|2587.1|2581.1|5
1636427540000|2021-11-09 03:12:20|2587.1|2581.1|2587.4|2581.4|2587.5|2581.5|2587.1|2581.1|4
1636427550000|2021-11-09 03:12:30|2587.1|2581.1|2587.5|2581.5|2587.5|2581.5|2587.1|2581.1|3
1636427560000|2021-11-09 03:12:40|2587.6|2581.6|2587.9|2581.9|2588.4|2582.4|2587.6|2581.6|4
1636427570000|2021-11-09 03:12:50|2587.6|2581.6|2587.5|2581.5|2587.6|2581.6|2587.4|2581.4|8
1636427580000|2021-11-09 03:13:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|4
1636427590000|2021-11-09 03:13:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1636427610000|2021-11-09 03:13:30|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|3
1636427620000|2021-11-09 03:13:40|2586.9|2580.9|2586.8|2580.8|2586.9|2580.9|2586.6|2580.6|5
1636427630000|2021-11-09 03:13:50|2586.6|2580.6|2586.6|2580.6|2586.9|2580.9|2586.3|2580.3|13
1636427640000|2021-11-09 03:14:00|2586.8|2580.8|2586.4|2580.4|2586.8|2580.8|2586|2580|11
1636427650000|2021-11-09 03:14:10|2586.3|2580.3|2586.8|2580.8|2587.3|2581.3|2586.1|2580.1|11
1636427660000|2021-11-09 03:14:20|2586.9|2580.9|2586.1|2580.1|2586.9|2580.9|2586.1|2580.1|12
1636427670000|2021-11-09 03:14:30|2585.9|2579.9|2586.9|2580.9|2587|2581|2585.9|2579.9|11
1636427680000|2021-11-09 03:14:40|2586.6|2580.6|2585.9|2579.9|2586.6|2580.6|2585.9|2579.9|5
1636427690000|2021-11-09 03:14:50|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|3
1636427700000|2021-11-09 03:15:00|2585.8|2579.8|2586.4|2580.4|2586.4|2580.4|2585.5|2579.5|6
1636427710000|2021-11-09 03:15:10|2586.5|2580.5|2587|2581|2587|2581|2586.5|2580.5|3
1636427720000|2021-11-09 03:15:20|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|3
1636427730000|2021-11-09 03:15:30|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|5
1636427740000|2021-11-09 03:15:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1636427750000|2021-11-09 03:15:50|2586.1|2580.1|2586.3|2580.3|2586.3|2580.3|2585.6|2579.6|9
1636427760000|2021-11-09 03:16:00|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1636427770000|2021-11-09 03:16:10|2586.6|2580.6|2587|2581|2587|2581|2586.6|2580.6|7
1636427780000|2021-11-09 03:16:20|2587.3|2581.3|2586.9|2580.9|2587.3|2581.3|2586.9|2580.9|4
1636427790000|2021-11-09 03:16:30|2586.8|2580.8|2586.1|2580.1|2586.8|2580.8|2585.9|2579.9|9
1636427800000|2021-11-09 03:16:40|2586.3|2580.3|2585.9|2579.9|2586.5|2580.5|2585.9|2579.9|8
1636427810000|2021-11-09 03:16:50|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1636427820000|2021-11-09 03:17:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|3
1636427830000|2021-11-09 03:17:10|2586.3|2580.3|2586.6|2580.6|2586.8|2580.8|2586.3|2580.3|5
1636427840000|2021-11-09 03:17:20|2586.4|2580.4|2586.5|2580.5|2586.8|2580.8|2586.3|2580.3|5
1636427850000|2021-11-09 03:17:30|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1636427860000|2021-11-09 03:17:40|2586.9|2580.9|2586.6|2580.6|2587|2581|2586.6|2580.6|5
1636427870000|2021-11-09 03:17:50|2586.8|2580.8|2586.9|2580.9|2587|2581|2586.8|2580.8|3
1636427880000|2021-11-09 03:18:00|2587|2581|2586.6|2580.6|2587|2581|2586.6|2580.6|4
1636427890000|2021-11-09 03:18:10|2586.4|2580.4|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|3
1636427900000|2021-11-09 03:18:20|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1636427910000|2021-11-09 03:18:30|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2585.9|2579.9|4
1636427920000|2021-11-09 03:18:40|2586.3|2580.3|2586.1|2580.1|2586.3|2580.3|2586.1|2580.1|2
1636427930000|2021-11-09 03:18:50|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|4
1636427960000|2021-11-09 03:19:20|2585.8|2579.8|2585|2579|2585.9|2579.9|2585|2579|6
1636427970000|2021-11-09 03:19:30|2584.8|2578.8|2584.8|2578.8|2584.9|2578.9|2584.8|2578.8|3
1636427980000|2021-11-09 03:19:40|2584.5|2578.5|2584.6|2578.6|2584.6|2578.6|2584.5|2578.5|6
1636428000000|2021-11-09 03:20:00|2585|2579|2585|2579|2585.1|2579.1|2585|2579|3
1636428010000|2021-11-09 03:20:10|2585.1|2579.1|2585.9|2579.9|2586.1|2580.1|2585|2579|7
1636428020000|2021-11-09 03:20:20|2585.8|2579.8|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|8
1636428030000|2021-11-09 03:20:30|2585.1|2579.1|2585|2579|2585.1|2579.1|2585|2579|2
1636428040000|2021-11-09 03:20:40|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1636428050000|2021-11-09 03:20:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636428060000|2021-11-09 03:21:00|2585.1|2579.1|2585.8|2579.8|2585.8|2579.8|2585|2579|6
1636428070000|2021-11-09 03:21:10|2585.6|2579.6|2585.9|2579.9|2586|2580|2585.6|2579.6|6
1636428080000|2021-11-09 03:21:20|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|5
1636428090000|2021-11-09 03:21:30|2584.9|2578.9|2585.1|2579.1|2585.4|2579.4|2584.9|2578.9|4
1636428100000|2021-11-09 03:21:40|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|3
1636428110000|2021-11-09 03:21:50|2585.1|2579.1|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|5
1636428120000|2021-11-09 03:22:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636428140000|2021-11-09 03:22:20|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1636428150000|2021-11-09 03:22:30|2585|2579|2585|2579|2585.1|2579.1|2584.8|2578.8|7
1636428160000|2021-11-09 03:22:40|2585.1|2579.1|2586|2580|2586|2580|2585.1|2579.1|4
1636428170000|2021-11-09 03:22:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1636428190000|2021-11-09 03:23:10|2585.6|2579.6|2585.4|2579.4|2585.8|2579.8|2585.4|2579.4|4
1636428200000|2021-11-09 03:23:20|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|3
1636428210000|2021-11-09 03:23:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|5
1636428220000|2021-11-09 03:23:40|2586.3|2580.3|2587|2581|2587|2581|2586.3|2580.3|5
1636428230000|2021-11-09 03:23:50|2586.9|2580.9|2585.9|2579.9|2586.9|2580.9|2585.9|2579.9|6
1636428240000|2021-11-09 03:24:00|2585.6|2579.6|2585.4|2579.4|2585.8|2579.8|2585.4|2579.4|6
1636428250000|2021-11-09 03:24:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636428260000|2021-11-09 03:24:20|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.8|2579.8|3
1636428270000|2021-11-09 03:24:30|2586.5|2580.5|2586.1|2580.1|2586.5|2580.5|2586.1|2580.1|5
1636428280000|2021-11-09 03:24:40|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|4
1636428290000|2021-11-09 03:24:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|3
1636428300000|2021-11-09 03:25:00|2585.6|2579.6|2585|2579|2585.6|2579.6|2585|2579|8
1636428310000|2021-11-09 03:25:10|2585.3|2579.3|2586.3|2580.3|2586.3|2580.3|2585.3|2579.3|8
1636428320000|2021-11-09 03:25:20|2586.1|2580.1|2587.6|2581.6|2587.8|2581.8|2586.1|2580.1|12
1636428330000|2021-11-09 03:25:30|2587.9|2581.9|2588.4|2582.4|2589|2583|2587.9|2581.9|8
1636428340000|2021-11-09 03:25:40|2588.5|2582.5|2589.4|2583.4|2589.4|2583.4|2588.5|2582.5|5
1636428350000|2021-11-09 03:25:50|2589.3|2583.3|2589.1|2583.1|2589.3|2583.3|2588.4|2582.4|8
1636428360000|2021-11-09 03:26:00|2589.3|2583.3|2590|2584|2590.4|2584.4|2589.3|2583.3|11
1636428370000|2021-11-09 03:26:10|2590.3|2584.3|2590|2584|2591|2585|2590|2584|8
1636428380000|2021-11-09 03:26:20|2589.8|2583.8|2590|2584|2590|2584|2589.5|2583.5|5
1636428390000|2021-11-09 03:26:30|2589.9|2583.9|2590|2584|2590|2584|2589.5|2583.5|4
1636428400000|2021-11-09 03:26:40|2590.1|2584.1|2590|2584|2590.1|2584.1|2589.6|2583.6|4
1636428410000|2021-11-09 03:26:50|2590.3|2584.3|2590|2584|2590.6|2584.6|2590|2584|8
1636428420000|2021-11-09 03:27:00|2589.9|2583.9|2589.5|2583.5|2589.9|2583.9|2589.1|2583.1|9
1636428430000|2021-11-09 03:27:10|2589.4|2583.4|2589.5|2583.5|2589.5|2583.5|2589|2583|5
1636428440000|2021-11-09 03:27:20|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1636428450000|2021-11-09 03:27:30|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|3
1636428470000|2021-11-09 03:27:50|2589.8|2583.8|2590.5|2584.5|2590.5|2584.5|2589.8|2583.8|4
1636428480000|2021-11-09 03:28:00|2590.8|2584.8|2591|2585|2591.3|2585.3|2590.8|2584.8|4
1636428490000|2021-11-09 03:28:10|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1636428500000|2021-11-09 03:28:20|2591.3|2585.3|2590.8|2584.8|2591.3|2585.3|2590.8|2584.8|3
1636428510000|2021-11-09 03:28:30|2590.5|2584.5|2590|2584|2590.5|2584.5|2590|2584|2
1636428520000|2021-11-09 03:28:40|2589.8|2583.8|2590|2584|2590|2584|2589.6|2583.6|4
1636428530000|2021-11-09 03:28:50|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1636428540000|2021-11-09 03:29:00|2590.3|2584.3|2590.1|2584.1|2590.5|2584.5|2590.1|2584.1|6
1636428550000|2021-11-09 03:29:10|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1636428560000|2021-11-09 03:29:20|2590.3|2584.3|2590.5|2584.5|2591|2585|2590.1|2584.1|9
1636428570000|2021-11-09 03:29:30|2590.3|2584.3|2590.1|2584.1|2590.3|2584.3|2590.1|2584.1|8
1636428590000|2021-11-09 03:29:50|2590|2584|2589.6|2583.6|2590|2584|2589.6|2583.6|7
1636428600000|2021-11-09 03:30:00|2589.9|2583.9|2589.5|2583.5|2589.9|2583.9|2589.3|2583.3|5
1636428700000|2021-11-09 03:31:40|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1636428710000|2021-11-09 03:31:50|2590.1|2584.1|2590.1|2584.1|2590.5|2584.5|2589.8|2583.8|7
1636428730000|2021-11-09 03:32:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1636428750000|2021-11-09 03:32:30|2590|2584|2590|2584|2590|2584|2590|2584|1
1636428760000|2021-11-09 03:32:40|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1636428840000|2021-11-09 03:34:00|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1636428850000|2021-11-09 03:34:10|2590.3|2584.3|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|4
1636428860000|2021-11-09 03:34:20|2590.1|2584.1|2590.3|2584.3|2590.3|2584.3|2590.1|2584.1|6
1636428870000|2021-11-09 03:34:30|2590.1|2584.1|2590.1|2584.1|2590.3|2584.3|2590.1|2584.1|3
1636428890000|2021-11-09 03:34:50|2589.9|2583.9|2590|2584|2590|2584|2589.9|2583.9|2
1636428900000|2021-11-09 03:35:00|2589.8|2583.8|2589.6|2583.6|2589.8|2583.8|2589.6|2583.6|2
1636428910000|2021-11-09 03:35:10|2589.5|2583.5|2589.1|2583.1|2589.5|2583.5|2589.1|2583.1|2
1636428920000|2021-11-09 03:35:20|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1636428940000|2021-11-09 03:35:40|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.4|2582.4|6
1636428950000|2021-11-09 03:35:50|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.3|2582.3|4
1636428960000|2021-11-09 03:36:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636429000000|2021-11-09 03:36:40|2588.9|2582.9|2589|2583|2589|2583|2588.9|2582.9|2
1636429050000|2021-11-09 03:37:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636429080000|2021-11-09 03:38:00|2589.4|2583.4|2589.5|2583.5|2589.5|2583.5|2589.4|2583.4|2
1636429090000|2021-11-09 03:38:10|2589.3|2583.3|2589.1|2583.1|2589.3|2583.3|2589.1|2583.1|2
1636429120000|2021-11-09 03:38:40|2589|2583|2589|2583|2589|2583|2589|2583|1
1636429130000|2021-11-09 03:38:50|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1636429140000|2021-11-09 03:39:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636429170000|2021-11-09 03:39:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636429190000|2021-11-09 03:39:50|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636429200000|2021-11-09 03:40:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636429230000|2021-11-09 03:40:30|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|2
1636429270000|2021-11-09 03:41:10|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1636429280000|2021-11-09 03:41:20|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1636429320000|2021-11-09 03:42:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1636429330000|2021-11-09 03:42:10|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1636429350000|2021-11-09 03:42:30|2590|2584|2590.3|2584.3|2590.3|2584.3|2590|2584|3
1636429370000|2021-11-09 03:42:50|2591.1|2585.1|2592|2586|2592|2586|2591.1|2585.1|2
1636429420000|2021-11-09 03:43:40|2593|2587|2594.1|2588.1|2594.1|2588.1|2593|2587|2
1636429470000|2021-11-09 03:44:30|2594|2588|2593.9|2587.9|2594|2588|2593.9|2587.9|2
1636429660000|2021-11-09 03:47:40|2594|2588|2594.6|2588.6|2594.6|2588.6|2594|2588|2
1636429760000|2021-11-09 03:49:20|2594.8|2588.8|2594.9|2588.9|2594.9|2588.9|2594.8|2588.8|2
1636429770000|2021-11-09 03:49:30|2595|2589|2595.1|2589.1|2595.1|2589.1|2595|2589|2
1636429780000|2021-11-09 03:49:40|2594.9|2588.9|2595.1|2589.1|2595.3|2589.3|2594.9|2588.9|6
1636429830000|2021-11-09 03:50:30|2596|2590|2595.5|2589.5|2596|2590|2595.5|2589.5|2
1636429840000|2021-11-09 03:50:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1636429850000|2021-11-09 03:50:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.4|2589.4|3
1636429930000|2021-11-09 03:52:10|2595.4|2589.4|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|3
1636429970000|2021-11-09 03:52:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1636429980000|2021-11-09 03:53:00|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1636429990000|2021-11-09 03:53:10|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1636430040000|2021-11-09 03:54:00|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|2
1636430060000|2021-11-09 03:54:20|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1636430070000|2021-11-09 03:54:30|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1636430180000|2021-11-09 03:56:20|2597|2591|2597|2591|2597|2591|2597|2591|1
1636430230000|2021-11-09 03:57:10|2597.1|2591.1|2600.1|2594.1|2600.3|2594.3|2597.1|2591.1|4
1636430240000|2021-11-09 03:57:20|2600.3|2594.3|2600.1|2594.1|2600.3|2594.3|2600.1|2594.1|4
1636430260000|2021-11-09 03:57:40|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1636430270000|2021-11-09 03:57:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1636430280000|2021-11-09 03:58:00|2600|2594|2600|2594|2600|2594|2600|2594|1
1636430290000|2021-11-09 03:58:10|2599.8|2593.8|2599.1|2593.1|2599.8|2593.8|2599.1|2593.1|3
1636430300000|2021-11-09 03:58:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1636430330000|2021-11-09 03:58:50|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1636430340000|2021-11-09 03:59:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1636430350000|2021-11-09 03:59:10|2598.8|2592.8|2598|2592|2598.8|2592.8|2598|2592|2
1636430380000|2021-11-09 03:59:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636430400000|2021-11-09 04:00:00|2598|2592|2598|2592|2598|2592|2598|2592|1
1636430410000|2021-11-09 04:00:10|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|2
1636430460000|2021-11-09 04:01:00|2598.4|2592.4|2598|2592|2598.4|2592.4|2598|2592|2
1636430490000|2021-11-09 04:01:30|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1636430500000|2021-11-09 04:01:40|2598|2592|2598|2592|2598|2592|2597.9|2591.9|3
1636430520000|2021-11-09 04:02:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636430550000|2021-11-09 04:02:30|2598|2592|2598.1|2592.1|2598.1|2592.1|2598|2592|2
1636430640000|2021-11-09 04:04:00|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1636430660000|2021-11-09 04:04:20|2598.4|2592.4|2598.3|2592.3|2598.4|2592.4|2598.3|2592.3|2
1636430700000|2021-11-09 04:05:00|2598.1|2592.1|2598.3|2592.3|2598.3|2592.3|2598.1|2592.1|2
1636430710000|2021-11-09 04:05:10|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1636430770000|2021-11-09 04:06:10|2598.1|2592.1|2598.3|2592.3|2598.3|2592.3|2598.1|2592.1|2
1636430780000|2021-11-09 04:06:20|2598.4|2592.4|2598.3|2592.3|2598.4|2592.4|2598.3|2592.3|2
1636430890000|2021-11-09 04:08:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636430910000|2021-11-09 04:08:30|2598|2592|2598|2592|2598|2592|2598|2592|1
1636430970000|2021-11-09 04:09:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636430980000|2021-11-09 04:09:40|2598|2592|2598.3|2592.3|2598.3|2592.3|2598|2592|2
1636430990000|2021-11-09 04:09:50|2598.1|2592.1|2598|2592|2598.1|2592.1|2598|2592|2
1636431010000|2021-11-09 04:10:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636431040000|2021-11-09 04:10:40|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1636431240000|2021-11-09 04:14:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1636431260000|2021-11-09 04:14:20|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1636431360000|2021-11-09 04:16:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598|2592|3
1636431370000|2021-11-09 04:16:10|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1636431380000|2021-11-09 04:16:20|2597.5|2591.5|2597.9|2591.9|2597.9|2591.9|2597.5|2591.5|2
1636431400000|2021-11-09 04:16:40|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1636431410000|2021-11-09 04:16:50|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1636431430000|2021-11-09 04:17:10|2596.5|2590.5|2595.8|2589.8|2596.5|2590.5|2595.8|2589.8|2
1636431700000|2021-11-09 04:21:40|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|4
1636431840000|2021-11-09 04:24:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1636432090000|2021-11-09 04:28:10|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1636432100000|2021-11-09 04:28:20|2596.9|2590.9|2597.3|2591.3|2597.3|2591.3|2596.9|2590.9|2
1636432200000|2021-11-09 04:30:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1636432320000|2021-11-09 04:32:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1636432760000|2021-11-09 04:39:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1636432810000|2021-11-09 04:40:10|2597|2591|2597|2591|2597|2591|2597|2591|1
1636433200000|2021-11-09 04:46:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1636433260000|2021-11-09 04:47:40|2596.8|2590.8|2596|2590|2596.8|2590.8|2596|2590|3
1636433270000|2021-11-09 04:47:50|2596.1|2590.1|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|4
1636433280000|2021-11-09 04:48:00|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1636433290000|2021-11-09 04:48:10|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1636433300000|2021-11-09 04:48:20|2595.8|2589.8|2595.9|2589.9|2596.1|2590.1|2595.8|2589.8|3
1636433310000|2021-11-09 04:48:30|2595.6|2589.6|2595.5|2589.5|2596|2590|2595.5|2589.5|4
1636433320000|2021-11-09 04:48:40|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1636433340000|2021-11-09 04:49:00|2596.3|2590.3|2596.1|2590.1|2596.3|2590.3|2596|2590|4
1636433370000|2021-11-09 04:49:30|2595.8|2589.8|2596.4|2590.4|2596.4|2590.4|2595.5|2589.5|4
1636433380000|2021-11-09 04:49:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1636433400000|2021-11-09 04:50:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1636433450000|2021-11-09 04:50:50|2596.1|2590.1|2596|2590|2596.5|2590.5|2596|2590|3
1636433470000|2021-11-09 04:51:10|2596.1|2590.1|2595.5|2589.5|2596.1|2590.1|2595.5|2589.5|3
1636433480000|2021-11-09 04:51:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1636433490000|2021-11-09 04:51:30|2595.8|2589.8|2595|2589|2595.8|2589.8|2595|2589|2
1636433700000|2021-11-09 04:55:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636433710000|2021-11-09 04:55:10|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1636433960000|2021-11-09 04:59:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636434020000|2021-11-09 05:00:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1636434260000|2021-11-09 05:04:20|2595.1|2589.1|2596|2590|2596|2590|2595.1|2589.1|2
1636434270000|2021-11-09 05:04:30|2595.9|2589.9|2596.3|2590.3|2596.3|2590.3|2595.5|2589.5|3
1636434330000|2021-11-09 05:05:30|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|2
1636434350000|2021-11-09 05:05:50|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1636434400000|2021-11-09 05:06:40|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1636434530000|2021-11-09 05:08:50|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1636434550000|2021-11-09 05:09:10|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1636434720000|2021-11-09 05:12:00|2597.1|2591.1|2598.6|2592.6|2598.6|2592.6|2597.1|2591.1|3
1636434780000|2021-11-09 05:13:00|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1636434980000|2021-11-09 05:16:20|2598.1|2592.1|2598.3|2592.3|2598.3|2592.3|2598.1|2592.1|2
1636435050000|2021-11-09 05:17:30|2598.5|2592.5|2599|2593|2599|2593|2598.5|2592.5|2
1636435070000|2021-11-09 05:17:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1636435110000|2021-11-09 05:18:30|2598.8|2592.8|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|4
1636435130000|2021-11-09 05:18:50|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1636435160000|2021-11-09 05:19:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1636435170000|2021-11-09 05:19:30|2598.8|2592.8|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|3
1636435240000|2021-11-09 05:20:40|2599|2593|2598.9|2592.9|2599|2593|2598.9|2592.9|2
1636435280000|2021-11-09 05:21:20|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1636435290000|2021-11-09 05:21:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1636435310000|2021-11-09 05:21:50|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1636435330000|2021-11-09 05:22:10|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1636435420000|2021-11-09 05:23:40|2598.6|2592.6|2598.5|2592.5|2598.6|2592.6|2598.5|2592.5|2
1636435440000|2021-11-09 05:24:00|2598.4|2592.4|2598.5|2592.5|2598.5|2592.5|2598.4|2592.4|2
1636435500000|2021-11-09 05:25:00|2598.1|2592.1|2598.5|2592.5|2598.5|2592.5|2598.1|2592.1|2
1636435520000|2021-11-09 05:25:20|2598.3|2592.3|2598|2592|2598.3|2592.3|2598|2592|2
1636435530000|2021-11-09 05:25:30|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1636435570000|2021-11-09 05:26:10|2597.3|2591.3|2597.1|2591.1|2597.3|2591.3|2597.1|2591.1|2
1636435610000|2021-11-09 05:26:50|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|2
1636435790000|2021-11-09 05:29:50|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|2
1636435800000|2021-11-09 05:30:00|2595.6|2589.6|2592.4|2586.4|2595.6|2589.6|2592.3|2586.3|12
1636435810000|2021-11-09 05:30:10|2592.3|2586.3|2590.1|2584.1|2592.4|2586.4|2590.1|2584.1|13
1636435820000|2021-11-09 05:30:20|2590.3|2584.3|2589.4|2583.4|2590.3|2584.3|2589.4|2583.4|9
1636435830000|2021-11-09 05:30:30|2589.5|2583.5|2589|2583|2589.5|2583.5|2588.5|2582.5|14
1636435840000|2021-11-09 05:30:40|2589.3|2583.3|2589.5|2583.5|2589.8|2583.8|2589.1|2583.1|5
1636435850000|2021-11-09 05:30:50|2589.8|2583.8|2590.9|2584.9|2590.9|2584.9|2589.8|2583.8|4
1636435860000|2021-11-09 05:31:00|2591.1|2585.1|2591.1|2585.1|2591.8|2585.8|2591.1|2585.1|7
1636435870000|2021-11-09 05:31:10|2591.3|2585.3|2590.5|2584.5|2591.3|2585.3|2590|2584|11
1636435880000|2021-11-09 05:31:20|2590.8|2584.8|2590.5|2584.5|2590.9|2584.9|2590.5|2584.5|4
1636435890000|2021-11-09 05:31:30|2590.8|2584.8|2589.9|2583.9|2590.8|2584.8|2589.6|2583.6|10
1636435900000|2021-11-09 05:31:40|2589.6|2583.6|2589.8|2583.8|2589.9|2583.9|2589.6|2583.6|8
1636435910000|2021-11-09 05:31:50|2589.9|2583.9|2589.8|2583.8|2590|2584|2589.6|2583.6|7
1636435920000|2021-11-09 05:32:00|2589.5|2583.5|2589.8|2583.8|2589.9|2583.9|2589.5|2583.5|4
1636435930000|2021-11-09 05:32:10|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|4
1636435940000|2021-11-09 05:32:20|2588.5|2582.5|2589.4|2583.4|2589.4|2583.4|2588.5|2582.5|4
1636435950000|2021-11-09 05:32:30|2589.6|2583.6|2590.5|2584.5|2590.8|2584.8|2589.4|2583.4|11
1636435960000|2021-11-09 05:32:40|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|4
1636435970000|2021-11-09 05:32:50|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1636435980000|2021-11-09 05:33:00|2590.3|2584.3|2592.4|2586.4|2592.5|2586.5|2590.3|2584.3|10
1636435990000|2021-11-09 05:33:10|2593.1|2587.1|2592.1|2586.1|2593.4|2587.4|2592.1|2586.1|7
1636436010000|2021-11-09 05:33:30|2593.3|2587.3|2593.9|2587.9|2594.5|2588.5|2593.3|2587.3|6
1636436020000|2021-11-09 05:33:40|2594.3|2588.3|2591.8|2585.8|2594.3|2588.3|2591.8|2585.8|13
1636436030000|2021-11-09 05:33:50|2591.6|2585.6|2590.5|2584.5|2591.9|2585.9|2590.5|2584.5|9
1636436040000|2021-11-09 05:34:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.6|2583.6|6
1636436050000|2021-11-09 05:34:10|2589.6|2583.6|2589.3|2583.3|2589.6|2583.6|2588.9|2582.9|10
1636436060000|2021-11-09 05:34:20|2589|2583|2588.5|2582.5|2589.1|2583.1|2588.4|2582.4|8
1636436070000|2021-11-09 05:34:30|2588.3|2582.3|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|7
1636436080000|2021-11-09 05:34:40|2588.3|2582.3|2586.9|2580.9|2588.4|2582.4|2586.9|2580.9|6
1636436090000|2021-11-09 05:34:50|2586.8|2580.8|2586.6|2580.6|2586.8|2580.8|2586.4|2580.4|3
1636436100000|2021-11-09 05:35:00|2586.3|2580.3|2584.9|2578.9|2586.4|2580.4|2584.9|2578.9|8
1636436110000|2021-11-09 05:35:10|2585.1|2579.1|2587.9|2581.9|2587.9|2581.9|2585.1|2579.1|9
1636436120000|2021-11-09 05:35:20|2587.6|2581.6|2585.8|2579.8|2587.6|2581.6|2585.5|2579.5|13
1636436130000|2021-11-09 05:35:30|2586.1|2580.1|2586.1|2580.1|2586.4|2580.4|2585.1|2579.1|11
1636436140000|2021-11-09 05:35:40|2585.8|2579.8|2585.6|2579.6|2586.1|2580.1|2585|2579|13
1636436150000|2021-11-09 05:35:50|2585.5|2579.5|2585|2579|2585.5|2579.5|2585|2579|3
1636436160000|2021-11-09 05:36:00|2585.3|2579.3|2586.1|2580.1|2586.1|2580.1|2585.3|2579.3|5
1636436170000|2021-11-09 05:36:10|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|5
1636436180000|2021-11-09 05:36:20|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|5
1636436190000|2021-11-09 05:36:30|2585.4|2579.4|2585.3|2579.3|2585.4|2579.4|2585.3|2579.3|2
1636436220000|2021-11-09 05:37:00|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1636436250000|2021-11-09 05:37:30|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|4
1636436260000|2021-11-09 05:37:40|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|3
1636436270000|2021-11-09 05:37:50|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1636436280000|2021-11-09 05:38:00|2585.5|2579.5|2585|2579|2585.6|2579.6|2585|2579|6
1636436290000|2021-11-09 05:38:10|2584.9|2578.9|2584.8|2578.8|2584.9|2578.9|2584.6|2578.6|3
1636436300000|2021-11-09 05:38:20|2584.5|2578.5|2585|2579|2585|2579|2584.4|2578.4|4
1636436310000|2021-11-09 05:38:30|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1636436320000|2021-11-09 05:38:40|2585|2579|2585.6|2579.6|2585.6|2579.6|2585|2579|3
1636436330000|2021-11-09 05:38:50|2585.4|2579.4|2585.3|2579.3|2585.4|2579.4|2585|2579|4
1636436340000|2021-11-09 05:39:00|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|13
1636436350000|2021-11-09 05:39:10|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|9
1636436360000|2021-11-09 05:39:20|2586|2580|2586.4|2580.4|2586.4|2580.4|2586|2580|2
1636436370000|2021-11-09 05:39:30|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1636436380000|2021-11-09 05:39:40|2587|2581|2587.1|2581.1|2587.1|2581.1|2586.8|2580.8|4
1636436390000|2021-11-09 05:39:50|2587.3|2581.3|2587.6|2581.6|2587.9|2581.9|2587.1|2581.1|12
1636436400000|2021-11-09 05:40:00|2587.8|2581.8|2587.4|2581.4|2587.8|2581.8|2587.4|2581.4|3
1636436420000|2021-11-09 05:40:20|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.6|2580.6|6
1636436440000|2021-11-09 05:40:40|2587|2581|2586.9|2580.9|2587|2581|2586.9|2580.9|2
1636436450000|2021-11-09 05:40:50|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1636436460000|2021-11-09 05:41:00|2586.5|2580.5|2586.1|2580.1|2586.5|2580.5|2586.1|2580.1|5
1636436480000|2021-11-09 05:41:20|2586|2580|2586.1|2580.1|2586.1|2580.1|2586|2580|2
1636436490000|2021-11-09 05:41:30|2585.8|2579.8|2586|2580|2586|2580|2585.5|2579.5|5
1636436500000|2021-11-09 05:41:40|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1636436510000|2021-11-09 05:41:50|2585.8|2579.8|2585.9|2579.9|2586|2580|2585.8|2579.8|3
1636436520000|2021-11-09 05:42:00|2585.8|2579.8|2585.9|2579.9|2585.9|2579.9|2585.8|2579.8|2
1636436530000|2021-11-09 05:42:10|2586|2580|2586.1|2580.1|2586.1|2580.1|2585.8|2579.8|5
1636436540000|2021-11-09 05:42:20|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1636436550000|2021-11-09 05:42:30|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|4
1636436560000|2021-11-09 05:42:40|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.6|2578.6|6
1636436570000|2021-11-09 05:42:50|2584.6|2578.6|2585|2579|2585.3|2579.3|2584.5|2578.5|6
1636436580000|2021-11-09 05:43:00|2585.3|2579.3|2584.8|2578.8|2585.3|2579.3|2584.6|2578.6|5
1636436590000|2021-11-09 05:43:10|2584.5|2578.5|2584.6|2578.6|2585|2579|2584.5|2578.5|6
1636436600000|2021-11-09 05:43:20|2584.5|2578.5|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|3
1636436610000|2021-11-09 05:43:30|2584.6|2578.6|2585.6|2579.6|2585.9|2579.9|2584.6|2578.6|13
1636436620000|2021-11-09 05:43:40|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2584.8|2578.8|11
1636436630000|2021-11-09 05:43:50|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.4|2579.4|9
1636436640000|2021-11-09 05:44:00|2586|2580|2586.5|2580.5|2586.6|2580.6|2586|2580|4
1636436650000|2021-11-09 05:44:10|2586.8|2580.8|2586.9|2580.9|2586.9|2580.9|2586.8|2580.8|2
1636436660000|2021-11-09 05:44:20|2586.6|2580.6|2586.9|2580.9|2587|2581|2586.3|2580.3|6
1636436670000|2021-11-09 05:44:30|2587.1|2581.1|2586.1|2580.1|2587.1|2581.1|2586.1|2580.1|7
1636436680000|2021-11-09 05:44:40|2586|2580|2586|2580|2586.1|2580.1|2586|2580|3
1636436690000|2021-11-09 05:44:50|2585.9|2579.9|2585.5|2579.5|2585.9|2579.9|2585.5|2579.5|9
1636436700000|2021-11-09 05:45:00|2585.8|2579.8|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|12
1636436710000|2021-11-09 05:45:10|2585.8|2579.8|2586.1|2580.1|2586.3|2580.3|2585.4|2579.4|7
1636436720000|2021-11-09 05:45:20|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1636436730000|2021-11-09 05:45:30|2586.3|2580.3|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|3
1636436740000|2021-11-09 05:45:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|3
1636436760000|2021-11-09 05:46:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636436770000|2021-11-09 05:46:10|2586.6|2580.6|2586.3|2580.3|2586.6|2580.6|2586.3|2580.3|3
1636436790000|2021-11-09 05:46:30|2586.5|2580.5|2586.9|2580.9|2587.1|2581.1|2586.5|2580.5|5
1636436810000|2021-11-09 05:46:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1636436820000|2021-11-09 05:47:00|2587.5|2581.5|2588.3|2582.3|2588.4|2582.4|2587.5|2581.5|7
1636436830000|2021-11-09 05:47:10|2588.8|2582.8|2589.5|2583.5|2590.1|2584.1|2588.8|2582.8|8
1636436850000|2021-11-09 05:47:30|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1636436860000|2021-11-09 05:47:40|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1636436890000|2021-11-09 05:48:10|2589.3|2583.3|2588.4|2582.4|2589.3|2583.3|2588.4|2582.4|6
1636436900000|2021-11-09 05:48:20|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|2
1636436910000|2021-11-09 05:48:30|2587.5|2581.5|2586.8|2580.8|2587.5|2581.5|2586.8|2580.8|7
1636436920000|2021-11-09 05:48:40|2587.3|2581.3|2587.6|2581.6|2588|2582|2587|2581|10
1636436930000|2021-11-09 05:48:50|2587.8|2581.8|2588.1|2582.1|2588.1|2582.1|2587.8|2581.8|3
1636436940000|2021-11-09 05:49:00|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|3
1636436950000|2021-11-09 05:49:10|2588.1|2582.1|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|3
1636436960000|2021-11-09 05:49:20|2588.1|2582.1|2588.1|2582.1|2588.3|2582.3|2588.1|2582.1|3
1636436970000|2021-11-09 05:49:30|2588.4|2582.4|2588|2582|2588.4|2582.4|2588|2582|2
1636436980000|2021-11-09 05:49:40|2587.9|2581.9|2587|2581|2587.9|2581.9|2586.9|2580.9|6
1636436990000|2021-11-09 05:49:50|2587.1|2581.1|2587.3|2581.3|2587.3|2581.3|2586.9|2580.9|4
1636437000000|2021-11-09 05:50:00|2587|2581|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|6
1636437010000|2021-11-09 05:50:10|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|8
1636437020000|2021-11-09 05:50:20|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1636437030000|2021-11-09 05:50:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|3
1636437040000|2021-11-09 05:50:40|2587.4|2581.4|2587.5|2581.5|2587.6|2581.6|2587.4|2581.4|5
1636437050000|2021-11-09 05:50:50|2587.6|2581.6|2588.5|2582.5|2589.1|2583.1|2587.6|2581.6|7
1636437060000|2021-11-09 05:51:00|2588.4|2582.4|2588.3|2582.3|2588.4|2582.4|2587.8|2581.8|6
1636437070000|2021-11-09 05:51:10|2588.1|2582.1|2588.9|2582.9|2589.1|2583.1|2588.1|2582.1|5
1636437080000|2021-11-09 05:51:20|2588.6|2582.6|2588.3|2582.3|2588.6|2582.6|2587.8|2581.8|10
1636437090000|2021-11-09 05:51:30|2588.4|2582.4|2588.5|2582.5|2588.8|2582.8|2588.4|2582.4|3
1636437100000|2021-11-09 05:51:40|2588.4|2582.4|2587.6|2581.6|2588.4|2582.4|2587.6|2581.6|5
1636437110000|2021-11-09 05:51:50|2587.9|2581.9|2587.9|2581.9|2588.3|2582.3|2587.9|2581.9|3
1636437120000|2021-11-09 05:52:00|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.6|2581.6|4
1636437130000|2021-11-09 05:52:10|2588.5|2582.5|2588.6|2582.6|2588.6|2582.6|2588.5|2582.5|2
1636437150000|2021-11-09 05:52:30|2588.5|2582.5|2588.6|2582.6|2588.6|2582.6|2588.5|2582.5|2
1636437160000|2021-11-09 05:52:40|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636437180000|2021-11-09 05:53:00|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|3
1636437190000|2021-11-09 05:53:10|2589.1|2583.1|2588.5|2582.5|2589.1|2583.1|2588.5|2582.5|3
1636437200000|2021-11-09 05:53:20|2588.3|2582.3|2587.9|2581.9|2588.3|2582.3|2587.8|2581.8|4
1636437220000|2021-11-09 05:53:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1636437230000|2021-11-09 05:53:50|2587.4|2581.4|2587.5|2581.5|2587.5|2581.5|2587.4|2581.4|2
1636437240000|2021-11-09 05:54:00|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2586.5|2580.5|7
1636437260000|2021-11-09 05:54:20|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2586.3|2580.3|3
1636437270000|2021-11-09 05:54:30|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|4
1636437280000|2021-11-09 05:54:40|2587|2581|2587.5|2581.5|2587.5|2581.5|2587|2581|2
1636437290000|2021-11-09 05:54:50|2587.8|2581.8|2588.1|2582.1|2588.3|2582.3|2587.8|2581.8|6
1636437300000|2021-11-09 05:55:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1636437320000|2021-11-09 05:55:20|2588.3|2582.3|2588.8|2582.8|2589.3|2583.3|2588.3|2582.3|7
1636437350000|2021-11-09 05:55:50|2588.5|2582.5|2589|2583|2589|2583|2588.5|2582.5|3
1636437360000|2021-11-09 05:56:00|2588.8|2582.8|2587.9|2581.9|2588.8|2582.8|2587.9|2581.9|5
1636437370000|2021-11-09 05:56:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1636437380000|2021-11-09 05:56:20|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1636437400000|2021-11-09 05:56:40|2588.3|2582.3|2588.1|2582.1|2588.3|2582.3|2588.1|2582.1|2
1636437410000|2021-11-09 05:56:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636437420000|2021-11-09 05:57:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1636437430000|2021-11-09 05:57:10|2587.9|2581.9|2588|2582|2588|2582|2587.9|2581.9|2
1636437440000|2021-11-09 05:57:20|2587.9|2581.9|2587.8|2581.8|2588|2582|2587.4|2581.4|6
1636437450000|2021-11-09 05:57:30|2587.9|2581.9|2588.1|2582.1|2588.3|2582.3|2587.9|2581.9|4
1636437470000|2021-11-09 05:57:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636437480000|2021-11-09 05:58:00|2588|2582|2586.5|2580.5|2588|2582|2586.5|2580.5|10
1636437490000|2021-11-09 05:58:10|2586.8|2580.8|2586.4|2580.4|2587.1|2581.1|2586.4|2580.4|10
1636437500000|2021-11-09 05:58:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.3|2580.3|6
1636437510000|2021-11-09 05:58:30|2586.3|2580.3|2586.1|2580.1|2586.3|2580.3|2586.1|2580.1|2
1636437520000|2021-11-09 05:58:40|2585.9|2579.9|2584.9|2578.9|2585.9|2579.9|2584.9|2578.9|2
1636437530000|2021-11-09 05:58:50|2585.3|2579.3|2586.6|2580.6|2586.6|2580.6|2585.3|2579.3|9
1636437540000|2021-11-09 05:59:00|2586.9|2580.9|2587.3|2581.3|2587.8|2581.8|2586.9|2580.9|5
1636437590000|2021-11-09 05:59:50|2587.1|2581.1|2586.4|2580.4|2587.1|2581.1|2586.3|2580.3|6
1636437600000|2021-11-09 06:00:00|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586|2580|10
1636437610000|2021-11-09 06:00:10|2586.3|2580.3|2586.1|2580.1|2586.6|2580.6|2586|2580|5
1636437620000|2021-11-09 06:00:20|2586.5|2580.5|2585.3|2579.3|2586.5|2580.5|2585.1|2579.1|12
1636437630000|2021-11-09 06:00:30|2585.4|2579.4|2585.8|2579.8|2586.1|2580.1|2585.4|2579.4|8
1636437640000|2021-11-09 06:00:40|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|5
1636437650000|2021-11-09 06:00:50|2586|2580|2585.8|2579.8|2586|2580|2585.6|2579.6|5
1636437660000|2021-11-09 06:01:00|2586|2580|2586.1|2580.1|2586.1|2580.1|2585.8|2579.8|3
1636437670000|2021-11-09 06:01:10|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2585.8|2579.8|3
1636437680000|2021-11-09 06:01:20|2585.9|2579.9|2586.5|2580.5|2586.5|2580.5|2585.9|2579.9|4
1636437690000|2021-11-09 06:01:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636437700000|2021-11-09 06:01:40|2586.8|2580.8|2587.1|2581.1|2587.4|2581.4|2586.8|2580.8|6
1636437730000|2021-11-09 06:02:10|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1636437740000|2021-11-09 06:02:20|2588.1|2582.1|2588.5|2582.5|2588.5|2582.5|2588.1|2582.1|2
1636437750000|2021-11-09 06:02:30|2588.8|2582.8|2587.5|2581.5|2588.8|2582.8|2587.5|2581.5|5
1636437770000|2021-11-09 06:02:50|2587.3|2581.3|2587.6|2581.6|2587.6|2581.6|2587.3|2581.3|3
1636437780000|2021-11-09 06:03:00|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.4|2581.4|5
1636437800000|2021-11-09 06:03:20|2588|2582|2588.3|2582.3|2588.3|2582.3|2588|2582|2
1636437810000|2021-11-09 06:03:30|2588.1|2582.1|2588.5|2582.5|2588.5|2582.5|2588.1|2582.1|4
1636437820000|2021-11-09 06:03:40|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1636437830000|2021-11-09 06:03:50|2589|2583|2589|2583|2589|2583|2589|2583|1
1636437840000|2021-11-09 06:04:00|2588.8|2582.8|2588.9|2582.9|2588.9|2582.9|2588.8|2582.8|2
1636437850000|2021-11-09 06:04:10|2588.8|2582.8|2587.4|2581.4|2588.9|2582.9|2586.9|2580.9|11
1636437860000|2021-11-09 06:04:20|2587.5|2581.5|2587.4|2581.4|2587.5|2581.5|2587.3|2581.3|4
1636437870000|2021-11-09 06:04:30|2587.5|2581.5|2586|2580|2587.5|2581.5|2586|2580|7
1636437890000|2021-11-09 06:04:50|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1636437940000|2021-11-09 06:05:40|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|5
1636437950000|2021-11-09 06:05:50|2585|2579|2582|2576|2585|2579|2582|2576|12
1636437960000|2021-11-09 06:06:00|2582.8|2576.8|2581.6|2575.6|2582.8|2576.8|2581.5|2575.5|11
1636437970000|2021-11-09 06:06:10|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.3|2575.3|4
1636437980000|2021-11-09 06:06:20|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|3
1636437990000|2021-11-09 06:06:30|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.5|2575.5|7
1636438020000|2021-11-09 06:07:00|2582.8|2576.8|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|9
1636438040000|2021-11-09 06:07:20|2582.9|2576.9|2583|2577|2583.1|2577.1|2582.9|2576.9|3
1636438050000|2021-11-09 06:07:30|2582.8|2576.8|2581.8|2575.8|2583|2577|2581.6|2575.6|17
1636438060000|2021-11-09 06:07:40|2582.3|2576.3|2582.5|2576.5|2582.8|2576.8|2581.8|2575.8|9
1636438070000|2021-11-09 06:07:50|2582.3|2576.3|2581.8|2575.8|2582.6|2576.6|2581.8|2575.8|8
1636438080000|2021-11-09 06:08:00|2582|2576|2581.5|2575.5|2582|2576|2581|2575|18
1636438090000|2021-11-09 06:08:10|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1636438100000|2021-11-09 06:08:20|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|5
1636438110000|2021-11-09 06:08:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1636438120000|2021-11-09 06:08:40|2581|2575|2581.5|2575.5|2581.5|2575.5|2581|2575|4
1636438130000|2021-11-09 06:08:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1636438140000|2021-11-09 06:09:00|2581.5|2575.5|2582.1|2576.1|2582.1|2576.1|2581.5|2575.5|6
1636438150000|2021-11-09 06:09:10|2581.9|2575.9|2581.5|2575.5|2581.9|2575.9|2581.5|2575.5|4
1636438160000|2021-11-09 06:09:20|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1636438170000|2021-11-09 06:09:30|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|10
1636438180000|2021-11-09 06:09:40|2581.6|2575.6|2581|2575|2581.6|2575.6|2580.6|2574.6|7
1636438190000|2021-11-09 06:09:50|2580.8|2574.8|2580.4|2574.4|2580.8|2574.8|2580.4|2574.4|5
1636438200000|2021-11-09 06:10:00|2580.5|2574.5|2580.6|2574.6|2580.6|2574.6|2580.3|2574.3|10
1636438210000|2021-11-09 06:10:10|2580.8|2574.8|2580.4|2574.4|2580.8|2574.8|2580.4|2574.4|3
1636438220000|2021-11-09 06:10:20|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|5
1636438230000|2021-11-09 06:10:30|2581.1|2575.1|2581.8|2575.8|2582|2576|2581.1|2575.1|7
1636438240000|2021-11-09 06:10:40|2582|2576|2581.9|2575.9|2582.3|2576.3|2581.8|2575.8|10
1636438250000|2021-11-09 06:10:50|2581.8|2575.8|2581.6|2575.6|2581.9|2575.9|2581.4|2575.4|8
1636438260000|2021-11-09 06:11:00|2581.4|2575.4|2580.4|2574.4|2581.4|2575.4|2580.4|2574.4|10
1636438270000|2021-11-09 06:11:10|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|3
1636438280000|2021-11-09 06:11:20|2580.9|2574.9|2581.8|2575.8|2581.8|2575.8|2580.9|2574.9|4
1636438290000|2021-11-09 06:11:30|2581.9|2575.9|2582.4|2576.4|2582.5|2576.5|2581.9|2575.9|10
1636438300000|2021-11-09 06:11:40|2582.3|2576.3|2583.8|2577.8|2583.8|2577.8|2582.3|2576.3|8
1636438310000|2021-11-09 06:11:50|2583.4|2577.4|2583|2577|2583.4|2577.4|2583|2577|2
1636438320000|2021-11-09 06:12:00|2583.3|2577.3|2583.1|2577.1|2583.3|2577.3|2583.1|2577.1|2
1636438330000|2021-11-09 06:12:10|2583|2577|2582.9|2576.9|2583|2577|2582.9|2576.9|2
1636438340000|2021-11-09 06:12:20|2583|2577|2583|2577|2583|2577|2583|2577|1
1636438350000|2021-11-09 06:12:30|2583.1|2577.1|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|4
1636438360000|2021-11-09 06:12:40|2582.9|2576.9|2583.3|2577.3|2583.3|2577.3|2582.9|2576.9|2
1636438370000|2021-11-09 06:12:50|2583|2577|2583|2577|2583|2577|2583|2577|1
1636438380000|2021-11-09 06:13:00|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1636438390000|2021-11-09 06:13:10|2582|2576|2582.5|2576.5|2582.5|2576.5|2581.6|2575.6|5
1636438400000|2021-11-09 06:13:20|2582.8|2576.8|2583.3|2577.3|2583.3|2577.3|2582.8|2576.8|6
1636438410000|2021-11-09 06:13:30|2583.1|2577.1|2582.4|2576.4|2583.1|2577.1|2582.4|2576.4|3
1636438420000|2021-11-09 06:13:40|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1636438430000|2021-11-09 06:13:50|2582.4|2576.4|2582.5|2576.5|2582.6|2576.6|2582.4|2576.4|4
1636438440000|2021-11-09 06:14:00|2582.4|2576.4|2582.5|2576.5|2582.5|2576.5|2582.4|2576.4|2
1636438450000|2021-11-09 06:14:10|2582.6|2576.6|2583|2577|2583|2577|2582.6|2576.6|5
1636438470000|2021-11-09 06:14:30|2583.3|2577.3|2583.9|2577.9|2583.9|2577.9|2583.3|2577.3|4
1636438500000|2021-11-09 06:15:00|2583.8|2577.8|2583.6|2577.6|2583.8|2577.8|2583.5|2577.5|3
1636438510000|2021-11-09 06:15:10|2583.9|2577.9|2583.8|2577.8|2583.9|2577.9|2583.8|2577.8|2
1636438520000|2021-11-09 06:15:20|2583.6|2577.6|2583.1|2577.1|2583.6|2577.6|2583.1|2577.1|4
1636438530000|2021-11-09 06:15:30|2582.9|2576.9|2581.8|2575.8|2582.9|2576.9|2581.8|2575.8|3
1636438540000|2021-11-09 06:15:40|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1636438550000|2021-11-09 06:15:50|2581.9|2575.9|2581.3|2575.3|2581.9|2575.9|2581.1|2575.1|14
1636438560000|2021-11-09 06:16:00|2581.4|2575.4|2581.5|2575.5|2581.6|2575.6|2581|2575|11
1636438570000|2021-11-09 06:16:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1636438580000|2021-11-09 06:16:20|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.3|2575.3|6
1636438590000|2021-11-09 06:16:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1636438600000|2021-11-09 06:16:40|2581.4|2575.4|2581.4|2575.4|2581.5|2575.5|2580.8|2574.8|9
1636438610000|2021-11-09 06:16:50|2581.1|2575.1|2581|2575|2581.1|2575.1|2580.5|2574.5|8
1636438620000|2021-11-09 06:17:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1636438630000|2021-11-09 06:17:10|2581|2575|2581.6|2575.6|2581.8|2575.8|2581|2575|3
1636438640000|2021-11-09 06:17:20|2581.8|2575.8|2581.6|2575.6|2581.9|2575.9|2581.4|2575.4|8
1636438650000|2021-11-09 06:17:30|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|4
1636438660000|2021-11-09 06:17:40|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|13
1636438670000|2021-11-09 06:17:50|2582.4|2576.4|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|7
1636438680000|2021-11-09 06:18:00|2582.6|2576.6|2582.4|2576.4|2583|2577|2582.1|2576.1|12
1636438690000|2021-11-09 06:18:10|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1636438700000|2021-11-09 06:18:20|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|2
1636438710000|2021-11-09 06:18:30|2582.5|2576.5|2583.5|2577.5|2583.6|2577.6|2582.5|2576.5|5
1636438720000|2021-11-09 06:18:40|2583.4|2577.4|2583.3|2577.3|2583.4|2577.4|2583|2577|8
1636438730000|2021-11-09 06:18:50|2583|2577|2583.4|2577.4|2583.8|2577.8|2583|2577|10
1636438740000|2021-11-09 06:19:00|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|3
1636438750000|2021-11-09 06:19:10|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1636438770000|2021-11-09 06:19:30|2583|2577|2583.5|2577.5|2583.6|2577.6|2582.9|2576.9|5
1636438780000|2021-11-09 06:19:40|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636438790000|2021-11-09 06:19:50|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.1|2577.1|9
1636438800000|2021-11-09 06:20:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1636438820000|2021-11-09 06:20:20|2583.9|2577.9|2585.1|2579.1|2585.1|2579.1|2583.9|2577.9|11
1636438830000|2021-11-09 06:20:30|2584.9|2578.9|2586.6|2580.6|2586.9|2580.9|2584.9|2578.9|11
1636438840000|2021-11-09 06:20:40|2586.5|2580.5|2587|2581|2587|2581|2586.5|2580.5|4
1636438850000|2021-11-09 06:20:50|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|2
1636438860000|2021-11-09 06:21:00|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|3
1636438870000|2021-11-09 06:21:10|2587|2581|2587|2581|2587|2581|2587|2581|1
1636438880000|2021-11-09 06:21:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636438890000|2021-11-09 06:21:30|2587.3|2581.3|2587.6|2581.6|2588.4|2582.4|2587.3|2581.3|9
1636438900000|2021-11-09 06:21:40|2587.8|2581.8|2587.8|2581.8|2587.9|2581.9|2587.8|2581.8|3
1636438910000|2021-11-09 06:21:50|2587.6|2581.6|2587.5|2581.5|2587.6|2581.6|2587.5|2581.5|2
1636438920000|2021-11-09 06:22:00|2587|2581|2585.9|2579.9|2587|2581|2585.9|2579.9|5
1636438930000|2021-11-09 06:22:10|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1636438940000|2021-11-09 06:22:20|2586.1|2580.1|2586.4|2580.4|2586.6|2580.6|2586.1|2580.1|5
1636438950000|2021-11-09 06:22:30|2586.6|2580.6|2586.3|2580.3|2586.6|2580.6|2586|2580|8
1636438960000|2021-11-09 06:22:40|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|3
1636438970000|2021-11-09 06:22:50|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1636438980000|2021-11-09 06:23:00|2586|2580|2586.3|2580.3|2586.3|2580.3|2585.9|2579.9|5
1636438990000|2021-11-09 06:23:10|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2585.6|2579.6|7
1636439000000|2021-11-09 06:23:20|2585.9|2579.9|2586.1|2580.1|2586.3|2580.3|2585.9|2579.9|6
1636439010000|2021-11-09 06:23:30|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.8|2579.8|5
1636439020000|2021-11-09 06:23:40|2585.9|2579.9|2585.1|2579.1|2585.9|2579.9|2585.1|2579.1|3
1636439030000|2021-11-09 06:23:50|2585|2579|2583.8|2577.8|2585|2579|2583.8|2577.8|5
1636439040000|2021-11-09 06:24:00|2584.1|2578.1|2584.9|2578.9|2584.9|2578.9|2584.1|2578.1|6
1636439050000|2021-11-09 06:24:10|2584.6|2578.6|2584.4|2578.4|2584.8|2578.8|2584.4|2578.4|4
1636439060000|2021-11-09 06:24:20|2584.6|2578.6|2585.5|2579.5|2585.8|2579.8|2584.6|2578.6|8
1636439070000|2021-11-09 06:24:30|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636439080000|2021-11-09 06:24:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636439090000|2021-11-09 06:24:50|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|4
1636439100000|2021-11-09 06:25:00|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|4
1636439120000|2021-11-09 06:25:20|2585.3|2579.3|2586|2580|2586|2580|2585.3|2579.3|2
1636439150000|2021-11-09 06:25:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1636439160000|2021-11-09 06:26:00|2585.9|2579.9|2585.1|2579.1|2585.9|2579.9|2585|2579|8
1636439180000|2021-11-09 06:26:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636439210000|2021-11-09 06:26:50|2585|2579|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|3
1636439220000|2021-11-09 06:27:00|2585.4|2579.4|2585.3|2579.3|2585.4|2579.4|2585.1|2579.1|5
1636439240000|2021-11-09 06:27:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636439330000|2021-11-09 06:28:50|2585.3|2579.3|2584.9|2578.9|2585.3|2579.3|2584.9|2578.9|3
1636439340000|2021-11-09 06:29:00|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2584.1|2578.1|4
1636439360000|2021-11-09 06:29:20|2584.4|2578.4|2585.3|2579.3|2585.3|2579.3|2584.4|2578.4|3
1636439390000|2021-11-09 06:29:50|2585.1|2579.1|2585|2579|2585.1|2579.1|2585|2579|2
1636439420000|2021-11-09 06:30:20|2584.8|2578.8|2583.9|2577.9|2584.8|2578.8|2583.9|2577.9|2
1636439430000|2021-11-09 06:30:30|2583.8|2577.8|2583.1|2577.1|2583.8|2577.8|2583|2577|6
1636439440000|2021-11-09 06:30:40|2583.3|2577.3|2584.3|2578.3|2584.3|2578.3|2583.3|2577.3|4
1636439460000|2021-11-09 06:31:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636439470000|2021-11-09 06:31:10|2584.5|2578.5|2585.3|2579.3|2585.3|2579.3|2584.5|2578.5|5
1636439480000|2021-11-09 06:31:20|2585.5|2579.5|2586.3|2580.3|2586.3|2580.3|2585.4|2579.4|5
1636439490000|2021-11-09 06:31:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1636439520000|2021-11-09 06:32:00|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|4
1636439530000|2021-11-09 06:32:10|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1636439540000|2021-11-09 06:32:20|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|2
1636439550000|2021-11-09 06:32:30|2584.8|2578.8|2584.9|2578.9|2584.9|2578.9|2584.8|2578.8|2
1636439560000|2021-11-09 06:32:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1636439570000|2021-11-09 06:32:50|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1636439580000|2021-11-09 06:33:00|2584.8|2578.8|2585.5|2579.5|2585.5|2579.5|2584.8|2578.8|5
1636439590000|2021-11-09 06:33:10|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1636439600000|2021-11-09 06:33:20|2585.5|2579.5|2586.4|2580.4|2586.4|2580.4|2585.5|2579.5|4
1636439610000|2021-11-09 06:33:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.5|2580.5|5
1636439620000|2021-11-09 06:33:40|2586.4|2580.4|2586.3|2580.3|2586.4|2580.4|2586.3|2580.3|2
1636439630000|2021-11-09 06:33:50|2586.4|2580.4|2587.9|2581.9|2587.9|2581.9|2586.4|2580.4|7
1636439640000|2021-11-09 06:34:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1636439660000|2021-11-09 06:34:20|2587.5|2581.5|2587.4|2581.4|2587.5|2581.5|2587.4|2581.4|2
1636439680000|2021-11-09 06:34:40|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636439700000|2021-11-09 06:35:00|2587.4|2581.4|2588|2582|2588|2582|2587.4|2581.4|3
1636439710000|2021-11-09 06:35:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636439720000|2021-11-09 06:35:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.5|2581.5|3
1636439730000|2021-11-09 06:35:30|2587.5|2581.5|2587|2581|2587.5|2581.5|2587|2581|2
1636439750000|2021-11-09 06:35:50|2586.9|2580.9|2587.5|2581.5|2587.5|2581.5|2586.4|2580.4|9
1636439760000|2021-11-09 06:36:00|2587.6|2581.6|2587|2581|2588.1|2582.1|2587|2581|6
1636439770000|2021-11-09 06:36:10|2587.4|2581.4|2588.1|2582.1|2588.1|2582.1|2587.3|2581.3|6
1636439780000|2021-11-09 06:36:20|2587.8|2581.8|2587.9|2581.9|2588.1|2582.1|2587.8|2581.8|5
1636439790000|2021-11-09 06:36:30|2588|2582|2588|2582|2588|2582|2588|2582|1
1636439800000|2021-11-09 06:36:40|2588.1|2582.1|2586|2580|2588.1|2582.1|2586|2580|9
1636439810000|2021-11-09 06:36:50|2586.1|2580.1|2587.4|2581.4|2587.4|2581.4|2586.1|2580.1|8
1636439820000|2021-11-09 06:37:00|2587.5|2581.5|2588.1|2582.1|2588.3|2582.3|2587.4|2581.4|9
1636439830000|2021-11-09 06:37:10|2588.3|2582.3|2587.6|2581.6|2588.3|2582.3|2587.5|2581.5|6
1636439840000|2021-11-09 06:37:20|2587.8|2581.8|2587.8|2581.8|2588.1|2582.1|2587.6|2581.6|8
1636439850000|2021-11-09 06:37:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1636439860000|2021-11-09 06:37:40|2587.8|2581.8|2588.3|2582.3|2588.5|2582.5|2587.8|2581.8|7
1636439890000|2021-11-09 06:38:10|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|2
1636439900000|2021-11-09 06:38:20|2588.6|2582.6|2588.3|2582.3|2588.6|2582.6|2588.3|2582.3|3
1636439920000|2021-11-09 06:38:40|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1636439930000|2021-11-09 06:38:50|2588.4|2582.4|2588.8|2582.8|2588.9|2582.9|2588.4|2582.4|4
1636439940000|2021-11-09 06:39:00|2588.6|2582.6|2589.3|2583.3|2589.3|2583.3|2588.6|2582.6|7
1636439950000|2021-11-09 06:39:10|2589|2583|2588.6|2582.6|2589|2583|2588.6|2582.6|3
1636439960000|2021-11-09 06:39:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1636439970000|2021-11-09 06:39:30|2588.4|2582.4|2586.5|2580.5|2588.4|2582.4|2586.5|2580.5|2
1636439990000|2021-11-09 06:39:50|2586.6|2580.6|2586.3|2580.3|2586.6|2580.6|2586.3|2580.3|2
1636440000000|2021-11-09 06:40:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1636440010000|2021-11-09 06:40:10|2586.3|2580.3|2583.4|2577.4|2586.3|2580.3|2583.4|2577.4|3
1636440020000|2021-11-09 06:40:20|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1636440040000|2021-11-09 06:40:40|2584|2578|2584.1|2578.1|2584.1|2578.1|2583.5|2577.5|3
1636440060000|2021-11-09 06:41:00|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1636440070000|2021-11-09 06:41:10|2584|2578|2584|2578|2584|2578|2584|2578|1
1636440080000|2021-11-09 06:41:20|2584.5|2578.5|2584.5|2578.5|2584.8|2578.8|2584.5|2578.5|5
1636440090000|2021-11-09 06:41:30|2584.6|2578.6|2584.6|2578.6|2585.3|2579.3|2584.6|2578.6|3
1636440100000|2021-11-09 06:41:40|2585.3|2579.3|2584.6|2578.6|2585.3|2579.3|2584.6|2578.6|2
1636440110000|2021-11-09 06:41:50|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1636440120000|2021-11-09 06:42:00|2584.6|2578.6|2586.3|2580.3|2586.3|2580.3|2584.6|2578.6|4
1636440130000|2021-11-09 06:42:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.3|2580.3|3
1636440140000|2021-11-09 06:42:20|2586.3|2580.3|2586.9|2580.9|2586.9|2580.9|2586.3|2580.3|6
1636440160000|2021-11-09 06:42:40|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|2
1636440240000|2021-11-09 06:44:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1636440280000|2021-11-09 06:44:40|2587.3|2581.3|2589.1|2583.1|2589.1|2583.1|2587.3|2581.3|3
1636440290000|2021-11-09 06:44:50|2589.3|2583.3|2589.4|2583.4|2589.4|2583.4|2589.3|2583.3|2
1636440300000|2021-11-09 06:45:00|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1636440310000|2021-11-09 06:45:10|2589.8|2583.8|2589.4|2583.4|2589.8|2583.8|2589.3|2583.3|3
1636440320000|2021-11-09 06:45:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1636440330000|2021-11-09 06:45:30|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|4
1636440340000|2021-11-09 06:45:40|2589.6|2583.6|2590|2584|2590|2584|2589.6|2583.6|3
1636440370000|2021-11-09 06:46:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1636440380000|2021-11-09 06:46:20|2590|2584|2590.3|2584.3|2590.3|2584.3|2589.8|2583.8|5
1636440390000|2021-11-09 06:46:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1636440400000|2021-11-09 06:46:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1636440410000|2021-11-09 06:46:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636440420000|2021-11-09 06:47:00|2590.5|2584.5|2591.8|2585.8|2591.8|2585.8|2590.5|2584.5|2
1636440450000|2021-11-09 06:47:30|2592.1|2586.1|2592.5|2586.5|2592.5|2586.5|2592.1|2586.1|3
1636440460000|2021-11-09 06:47:40|2592.3|2586.3|2591.6|2585.6|2592.3|2586.3|2591.1|2585.1|5
1636440490000|2021-11-09 06:48:10|2591.8|2585.8|2591.6|2585.6|2591.8|2585.8|2591.6|2585.6|2
1636440520000|2021-11-09 06:48:40|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1636440530000|2021-11-09 06:48:50|2591|2585|2591|2585|2591|2585|2591|2585|1
1636440560000|2021-11-09 06:49:20|2591.3|2585.3|2591.8|2585.8|2591.8|2585.8|2591.3|2585.3|2
1636440650000|2021-11-09 06:50:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1636440660000|2021-11-09 06:51:00|2592.6|2586.6|2591.9|2585.9|2592.6|2586.6|2591.9|2585.9|2
1636440670000|2021-11-09 06:51:10|2591.6|2585.6|2591.5|2585.5|2591.6|2585.6|2591.5|2585.5|2
1636440690000|2021-11-09 06:51:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1636440700000|2021-11-09 06:51:40|2592.5|2586.5|2592.4|2586.4|2592.5|2586.5|2592|2586|4
1636440730000|2021-11-09 06:52:10|2592.9|2586.9|2593.3|2587.3|2593.3|2587.3|2592.9|2586.9|2
1636440890000|2021-11-09 06:54:50|2593|2587|2590.9|2584.9|2593|2587|2590.9|2584.9|2
1636440900000|2021-11-09 06:55:00|2590.6|2584.6|2590.5|2584.5|2590.6|2584.6|2590.5|2584.5|2
1636440910000|2021-11-09 06:55:10|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|2
1636440920000|2021-11-09 06:55:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1636440930000|2021-11-09 06:55:30|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588.8|2582.8|3
1636440980000|2021-11-09 06:56:20|2589.3|2583.3|2590.4|2584.4|2590.4|2584.4|2589.3|2583.3|3
1636441020000|2021-11-09 06:57:00|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1636441070000|2021-11-09 06:57:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1636441200000|2021-11-09 07:00:00|2590|2584|2589.9|2583.9|2590|2584|2589.9|2583.9|2
1636441210000|2021-11-09 07:00:10|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|3
1636441260000|2021-11-09 07:01:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|6
1636441290000|2021-11-09 07:01:30|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1636441300000|2021-11-09 07:01:40|2590.5|2584.5|2590.9|2584.9|2590.9|2584.9|2590.5|2584.5|2
1636441380000|2021-11-09 07:03:00|2591|2585|2590.6|2584.6|2591|2585|2590.6|2584.6|2
1636441430000|2021-11-09 07:03:50|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|4
1636441440000|2021-11-09 07:04:00|2590.8|2584.8|2589.8|2583.8|2590.8|2584.8|2589.8|2583.8|4
1636441450000|2021-11-09 07:04:10|2589.5|2583.5|2589|2583|2589.5|2583.5|2589|2583|2
1636441460000|2021-11-09 07:04:20|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1636441480000|2021-11-09 07:04:40|2588.5|2582.5|2588.4|2582.4|2588.5|2582.5|2588.4|2582.4|2
1636441520000|2021-11-09 07:05:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636441560000|2021-11-09 07:06:00|2589|2583|2589|2583|2589.1|2583.1|2589|2583|3
1636441580000|2021-11-09 07:06:20|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1636441590000|2021-11-09 07:06:30|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636441640000|2021-11-09 07:07:20|2588.6|2582.6|2588.8|2582.8|2588.8|2582.8|2588.6|2582.6|2
1636441650000|2021-11-09 07:07:30|2589|2583|2589|2583|2589|2583|2589|2583|1
1636441800000|2021-11-09 07:10:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636441830000|2021-11-09 07:10:30|2589|2583|2589|2583|2589|2583|2589|2583|1
1636441850000|2021-11-09 07:10:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636441980000|2021-11-09 07:13:00|2588.9|2582.9|2588.8|2582.8|2588.9|2582.9|2588.8|2582.8|2
1636442010000|2021-11-09 07:13:30|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636442170000|2021-11-09 07:16:10|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1636442180000|2021-11-09 07:16:20|2588|2582|2586.4|2580.4|2588|2582|2586.4|2580.4|5
1636442190000|2021-11-09 07:16:30|2586.5|2580.5|2585.4|2579.4|2586.5|2580.5|2585.4|2579.4|4
1636442200000|2021-11-09 07:16:40|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|2
1636442260000|2021-11-09 07:17:40|2586.3|2580.3|2587.3|2581.3|2587.3|2581.3|2586.3|2580.3|2
1636442280000|2021-11-09 07:18:00|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1636442310000|2021-11-09 07:18:30|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1636442510000|2021-11-09 07:21:50|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636442650000|2021-11-09 07:24:10|2587.8|2581.8|2587.6|2581.6|2587.8|2581.8|2587.6|2581.6|2
1636442710000|2021-11-09 07:25:10|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1636442840000|2021-11-09 07:27:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1636442870000|2021-11-09 07:27:50|2587.8|2581.8|2589|2583|2589|2583|2587.8|2581.8|5
1636442890000|2021-11-09 07:28:10|2589.1|2583.1|2589.9|2583.9|2589.9|2583.9|2589.1|2583.1|2
1636442900000|2021-11-09 07:28:20|2590.1|2584.1|2590.3|2584.3|2590.3|2584.3|2590.1|2584.1|2
1636442910000|2021-11-09 07:28:30|2590.4|2584.4|2594.8|2588.8|2594.8|2588.8|2590.4|2584.4|2
1636442920000|2021-11-09 07:28:40|2595|2589|2595.9|2589.9|2595.9|2589.9|2595|2589|2
1636442940000|2021-11-09 07:29:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1636442950000|2021-11-09 07:29:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1636443020000|2021-11-09 07:30:20|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1636443040000|2021-11-09 07:30:40|2596.4|2590.4|2596.8|2590.8|2596.8|2590.8|2596.4|2590.4|2
1636443070000|2021-11-09 07:31:10|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1636443080000|2021-11-09 07:31:20|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1636443120000|2021-11-09 07:32:00|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1636443190000|2021-11-09 07:33:10|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1636443200000|2021-11-09 07:33:20|2594.8|2588.8|2593.8|2587.8|2594.8|2588.8|2593.8|2587.8|2
1636443210000|2021-11-09 07:33:30|2593.9|2587.9|2591.5|2585.5|2593.9|2587.9|2591.5|2585.5|2
1636443220000|2021-11-09 07:33:40|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1636443230000|2021-11-09 07:33:50|2590.9|2584.9|2590.3|2584.3|2590.9|2584.9|2590.3|2584.3|2
1636443260000|2021-11-09 07:34:20|2590.5|2584.5|2588.5|2582.5|2590.5|2584.5|2588.5|2582.5|2
1636443270000|2021-11-09 07:34:30|2588|2582|2587.9|2581.9|2588|2582|2587.9|2581.9|2
1636443280000|2021-11-09 07:34:40|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1636443290000|2021-11-09 07:34:50|2588.3|2582.3|2587.9|2581.9|2588.3|2582.3|2587.9|2581.9|2
1636443310000|2021-11-09 07:35:10|2588|2582|2586|2580|2588.3|2582.3|2586|2580|4
1636443320000|2021-11-09 07:35:20|2585.9|2579.9|2585.8|2579.8|2585.9|2579.9|2585.8|2579.8|2
1636443330000|2021-11-09 07:35:30|2584.5|2578.5|2584|2578|2584.5|2578.5|2584|2578|2
1636443340000|2021-11-09 07:35:40|2584.1|2578.1|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|2
1636443350000|2021-11-09 07:35:50|2583.5|2577.5|2583.6|2577.6|2583.6|2577.6|2583.5|2577.5|2
1636443360000|2021-11-09 07:36:00|2583.9|2577.9|2582.1|2576.1|2583.9|2577.9|2582.1|2576.1|3
1636443370000|2021-11-09 07:36:10|2581.6|2575.6|2580.3|2574.3|2581.6|2575.6|2580.3|2574.3|4
1636443390000|2021-11-09 07:36:30|2580|2574|2579.6|2573.6|2580|2574|2579.6|2573.6|3
1636443400000|2021-11-09 07:36:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1636443410000|2021-11-09 07:36:50|2580.6|2574.6|2578.3|2572.3|2580.6|2574.6|2578.3|2572.3|5
1636443420000|2021-11-09 07:37:00|2577.8|2571.8|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|2
1636443430000|2021-11-09 07:37:10|2577.9|2571.9|2577.5|2571.5|2577.9|2571.9|2577.5|2571.5|2
1636443450000|2021-11-09 07:37:30|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1636443460000|2021-11-09 07:37:40|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1636443470000|2021-11-09 07:37:50|2578.3|2572.3|2578|2572|2578.3|2572.3|2578|2572|2
1636443480000|2021-11-09 07:38:00|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|2
1636443490000|2021-11-09 07:38:10|2578.9|2572.9|2578.3|2572.3|2579.1|2573.1|2578.3|2572.3|3
1636443500000|2021-11-09 07:38:20|2578|2572|2578|2572|2578|2572|2578|2572|1
1636443510000|2021-11-09 07:38:30|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1636443530000|2021-11-09 07:38:50|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1636443540000|2021-11-09 07:39:00|2578.3|2572.3|2578.1|2572.1|2578.3|2572.3|2578.1|2572.1|2
1636443570000|2021-11-09 07:39:30|2579|2573|2580.3|2574.3|2580.3|2574.3|2579|2573|3
1636443580000|2021-11-09 07:39:40|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1636443590000|2021-11-09 07:39:50|2580|2574|2579.9|2573.9|2580|2574|2579.9|2573.9|2
1636443630000|2021-11-09 07:40:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1636443660000|2021-11-09 07:41:00|2578.9|2572.9|2578.9|2572.9|2579.5|2573.5|2578.9|2572.9|4
1636443670000|2021-11-09 07:41:10|2578.6|2572.6|2578.8|2572.8|2578.8|2572.8|2578.6|2572.6|2
1636443680000|2021-11-09 07:41:20|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1636443690000|2021-11-09 07:41:30|2578|2572|2578|2572|2578|2572|2578|2572|1
1636443700000|2021-11-09 07:41:40|2577.5|2571.5|2577.5|2571.5|2577.6|2571.6|2577.5|2571.5|3
1636443710000|2021-11-09 07:41:50|2577.8|2571.8|2578.1|2572.1|2578.1|2572.1|2577.8|2571.8|3
1636443720000|2021-11-09 07:42:00|2577.8|2571.8|2578|2572|2578|2572|2577.8|2571.8|2
1636443730000|2021-11-09 07:42:10|2577.8|2571.8|2578|2572|2578|2572|2577.8|2571.8|2
1636443800000|2021-11-09 07:43:20|2578.3|2572.3|2580.1|2574.1|2580.1|2574.1|2578.3|2572.3|3
1636443810000|2021-11-09 07:43:30|2580.3|2574.3|2580.5|2574.5|2580.8|2574.8|2580.3|2574.3|3
1636443820000|2021-11-09 07:43:40|2580.4|2574.4|2580.6|2574.6|2580.8|2574.8|2580.4|2574.4|3
1636443830000|2021-11-09 07:43:50|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1636443840000|2021-11-09 07:44:00|2581.4|2575.4|2581.8|2575.8|2581.8|2575.8|2581.4|2575.4|2
1636443860000|2021-11-09 07:44:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1636443910000|2021-11-09 07:45:10|2580.8|2574.8|2581.8|2575.8|2581.8|2575.8|2580.8|2574.8|3
1636443970000|2021-11-09 07:46:10|2581.6|2575.6|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|3
1636444000000|2021-11-09 07:46:40|2581.4|2575.4|2581|2575|2581.4|2575.4|2581|2575|3
1636444010000|2021-11-09 07:46:50|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1636444020000|2021-11-09 07:47:00|2580.8|2574.8|2579.9|2573.9|2580.8|2574.8|2579.9|2573.9|6
1636444030000|2021-11-09 07:47:10|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.1|2573.1|4
1636444040000|2021-11-09 07:47:20|2578.9|2572.9|2578|2572|2578.9|2572.9|2578|2572|5
1636444060000|2021-11-09 07:47:40|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1636444080000|2021-11-09 07:48:00|2578|2572|2577.5|2571.5|2578|2572|2577.5|2571.5|4
1636444090000|2021-11-09 07:48:10|2577.8|2571.8|2576.4|2570.4|2578.4|2572.4|2576.4|2570.4|5
1636444120000|2021-11-09 07:48:40|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1636444130000|2021-11-09 07:48:50|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1636444170000|2021-11-09 07:49:30|2576.5|2570.5|2575.3|2569.3|2576.5|2570.5|2575.3|2569.3|2
1636444190000|2021-11-09 07:49:50|2574.8|2568.8|2575.3|2569.3|2575.3|2569.3|2574.8|2568.8|2
1636444230000|2021-11-09 07:50:30|2575.5|2569.5|2573.6|2567.6|2575.5|2569.5|2573.6|2567.6|2
1636444240000|2021-11-09 07:50:40|2573.8|2567.8|2573.6|2567.6|2573.8|2567.8|2573.6|2567.6|2
1636444260000|2021-11-09 07:51:00|2573.8|2567.8|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|5
1636444280000|2021-11-09 07:51:20|2574.1|2568.1|2573.8|2567.8|2574.1|2568.1|2573.8|2567.8|2
1636444290000|2021-11-09 07:51:30|2573.6|2567.6|2573.6|2567.6|2574.3|2568.3|2573.6|2567.6|5
1636444320000|2021-11-09 07:52:00|2573.4|2567.4|2573.6|2567.6|2574.4|2568.4|2573.4|2567.4|4
1636444380000|2021-11-09 07:53:00|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|4
1636444390000|2021-11-09 07:53:10|2573.8|2567.8|2574.3|2568.3|2574.3|2568.3|2573.8|2567.8|2
1636444400000|2021-11-09 07:53:20|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1636444410000|2021-11-09 07:53:30|2574.3|2568.3|2574.4|2568.4|2574.4|2568.4|2574.3|2568.3|2
1636444440000|2021-11-09 07:54:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1636444450000|2021-11-09 07:54:10|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1636444470000|2021-11-09 07:54:30|2574.8|2568.8|2575|2569|2575.6|2569.6|2574.8|2568.8|4
1636444480000|2021-11-09 07:54:40|2574.8|2568.8|2575|2569|2575|2569|2574.8|2568.8|2
1636444510000|2021-11-09 07:55:10|2575.3|2569.3|2576|2570|2576|2570|2575|2569|4
1636444530000|2021-11-09 07:55:30|2575.5|2569.5|2576|2570|2576.3|2570.3|2575.5|2569.5|4
1636444540000|2021-11-09 07:55:40|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|2
1636444550000|2021-11-09 07:55:50|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1636444590000|2021-11-09 07:56:30|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1636444610000|2021-11-09 07:56:50|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1636444650000|2021-11-09 07:57:30|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1636444660000|2021-11-09 07:57:40|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1636444680000|2021-11-09 07:58:00|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1636444700000|2021-11-09 07:58:20|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1636444720000|2021-11-09 07:58:40|2574.8|2568.8|2575.3|2569.3|2575.3|2569.3|2574.8|2568.8|2
1636444740000|2021-11-09 07:59:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1636444770000|2021-11-09 07:59:30|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|4
1636444780000|2021-11-09 07:59:40|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1636444790000|2021-11-09 07:59:50|2575.5|2569.5|2575|2569|2575.5|2569.5|2575|2569|3
1636444800000|2021-11-09 08:00:00|2574.8|2568.8|2575.5|2569.5|2576|2570|2574.8|2568.8|12
1636444820000|2021-11-09 08:00:20|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1636444830000|2021-11-09 08:00:30|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1636444840000|2021-11-09 08:00:40|2576|2570|2576.3|2570.3|2576.3|2570.3|2576|2570|2
1636444860000|2021-11-09 08:01:00|2577|2571|2575.3|2569.3|2577.3|2571.3|2575.3|2569.3|8
1636444870000|2021-11-09 08:01:10|2575|2569|2575.8|2569.8|2576|2570|2574.8|2568.8|5
1636444880000|2021-11-09 08:01:20|2576|2570|2576.3|2570.3|2576.3|2570.3|2576|2570|2
1636444890000|2021-11-09 08:01:30|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1636444900000|2021-11-09 08:01:40|2576.8|2570.8|2577.5|2571.5|2577.5|2571.5|2576.8|2570.8|3
1636444910000|2021-11-09 08:01:50|2577.8|2571.8|2579.3|2573.3|2579.3|2573.3|2577.8|2571.8|3
1636444920000|2021-11-09 08:02:00|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1636444930000|2021-11-09 08:02:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1636444940000|2021-11-09 08:02:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1636444950000|2021-11-09 08:02:30|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1636444970000|2021-11-09 08:02:50|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|2
1636444980000|2021-11-09 08:03:00|2581.5|2575.5|2580.8|2574.8|2581.5|2575.5|2580.8|2574.8|2
1636445000000|2021-11-09 08:03:20|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1636445010000|2021-11-09 08:03:30|2580|2574|2580.8|2574.8|2580.8|2574.8|2580|2574|2
1636445020000|2021-11-09 08:03:40|2580.5|2574.5|2579.3|2573.3|2580.5|2574.5|2579.3|2573.3|4
1636445030000|2021-11-09 08:03:50|2579|2573|2578|2572|2579|2573|2578|2572|3
1636445040000|2021-11-09 08:04:00|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|3
1636445050000|2021-11-09 08:04:10|2578|2572|2579.3|2573.3|2579.8|2573.8|2578|2572|3
1636445060000|2021-11-09 08:04:20|2579|2573|2580|2574|2580|2574|2579|2573|4
1636445070000|2021-11-09 08:04:30|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1636445090000|2021-11-09 08:04:50|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1636445110000|2021-11-09 08:05:10|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.5|2572.5|7
1636445120000|2021-11-09 08:05:20|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1636445130000|2021-11-09 08:05:30|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579|2573|3
1636445150000|2021-11-09 08:05:50|2579.3|2573.3|2580|2574|2580|2574|2579|2573|5
1636445160000|2021-11-09 08:06:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1636445170000|2021-11-09 08:06:10|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1636445210000|2021-11-09 08:06:50|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1636445220000|2021-11-09 08:07:00|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1636445230000|2021-11-09 08:07:10|2581.8|2575.8|2581.8|2575.8|2582|2576|2581.8|2575.8|3
1636445240000|2021-11-09 08:07:20|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1636445250000|2021-11-09 08:07:30|2582.5|2576.5|2581.8|2575.8|2582.5|2576.5|2581.8|2575.8|3
1636445270000|2021-11-09 08:07:50|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|2
1636445280000|2021-11-09 08:08:00|2582|2576|2582.3|2576.3|2582.5|2576.5|2582|2576|3
1636445310000|2021-11-09 08:08:30|2582|2576|2581.3|2575.3|2582|2576|2581.3|2575.3|2
1636445350000|2021-11-09 08:09:10|2580.8|2574.8|2580.8|2574.8|2581.3|2575.3|2580.3|2574.3|5
1636445360000|2021-11-09 08:09:20|2580.3|2574.3|2582.3|2576.3|2582.3|2576.3|2580.3|2574.3|3
1636445380000|2021-11-09 08:09:40|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1636445390000|2021-11-09 08:09:50|2582.5|2576.5|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|3
1636445410000|2021-11-09 08:10:10|2582.8|2576.8|2583.8|2577.8|2583.8|2577.8|2582.8|2576.8|5
1636445420000|2021-11-09 08:10:20|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1636445430000|2021-11-09 08:10:30|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1636445440000|2021-11-09 08:10:40|2584.5|2578.5|2583.5|2577.5|2584.5|2578.5|2583.5|2577.5|4
1636445450000|2021-11-09 08:10:50|2584.3|2578.3|2584.8|2578.8|2585.3|2579.3|2583.5|2577.5|6
1636445460000|2021-11-09 08:11:00|2585|2579|2585.5|2579.5|2585.5|2579.5|2585|2579|2
1636445470000|2021-11-09 08:11:10|2586.3|2580.3|2586.5|2580.5|2587|2581|2586.3|2580.3|8
1636445490000|2021-11-09 08:11:30|2588|2582|2588.8|2582.8|2589|2583|2588|2582|4
1636445500000|2021-11-09 08:11:40|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588.3|2582.3|2
1636445510000|2021-11-09 08:11:50|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1636445520000|2021-11-09 08:12:00|2588.5|2582.5|2589.3|2583.3|2589.5|2583.5|2588.5|2582.5|7
1636445530000|2021-11-09 08:12:10|2589.8|2583.8|2591.3|2585.3|2591.3|2585.3|2589.5|2583.5|5
1636445540000|2021-11-09 08:12:20|2591|2585|2590.5|2584.5|2591|2585|2590.5|2584.5|3
1636445550000|2021-11-09 08:12:30|2590.3|2584.3|2590.8|2584.8|2590.8|2584.8|2590|2584|3
1636445560000|2021-11-09 08:12:40|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1636445580000|2021-11-09 08:13:00|2590.8|2584.8|2590.3|2584.3|2590.8|2584.8|2590.3|2584.3|3
1636445590000|2021-11-09 08:13:10|2589.3|2583.3|2590|2584|2590|2584|2588.8|2582.8|7
1636445600000|2021-11-09 08:13:20|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1636445610000|2021-11-09 08:13:30|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|3
1636445630000|2021-11-09 08:13:50|2590|2584|2590|2584|2590|2584|2590|2584|1
1636445640000|2021-11-09 08:14:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1636445650000|2021-11-09 08:14:10|2590|2584|2590.8|2584.8|2591|2585|2590|2584|5
1636445660000|2021-11-09 08:14:20|2590.5|2584.5|2589.5|2583.5|2590.5|2584.5|2589.5|2583.5|4
1636445670000|2021-11-09 08:14:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2588.3|2582.3|5
1636445680000|2021-11-09 08:14:40|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588.8|2582.8|4
1636445690000|2021-11-09 08:14:50|2589|2583|2589.5|2583.5|2589.5|2583.5|2589|2583|4
1636445700000|2021-11-09 08:15:00|2589.3|2583.3|2588.5|2582.5|2589.3|2583.3|2588.5|2582.5|6
1636445710000|2021-11-09 08:15:10|2588.3|2582.3|2586.5|2580.5|2588.3|2582.3|2586|2580|7
1636445730000|2021-11-09 08:15:30|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1636445760000|2021-11-09 08:16:00|2586.8|2580.8|2588.3|2582.3|2588.3|2582.3|2586.8|2580.8|2
1636445770000|2021-11-09 08:16:10|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587.8|2581.8|3
1636445780000|2021-11-09 08:16:20|2587.5|2581.5|2587|2581|2587.5|2581.5|2586.8|2580.8|4
1636445800000|2021-11-09 08:16:40|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.8|2580.8|3
1636445830000|2021-11-09 08:17:10|2587.3|2581.3|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|5
1636445840000|2021-11-09 08:17:20|2586.3|2580.3|2587|2581|2587|2581|2586.3|2580.3|2
1636445850000|2021-11-09 08:17:30|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|3
1636445860000|2021-11-09 08:17:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|3
1636445870000|2021-11-09 08:17:50|2588.4|2582.4|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|3
1636445890000|2021-11-09 08:18:10|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1636445910000|2021-11-09 08:18:30|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636445930000|2021-11-09 08:18:50|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1636445950000|2021-11-09 08:19:10|2587.5|2581.5|2588.3|2582.3|2588.3|2582.3|2587.5|2581.5|2
1636445960000|2021-11-09 08:19:20|2588.5|2582.5|2589|2583|2589.3|2583.3|2588.5|2582.5|3
1636445990000|2021-11-09 08:19:50|2589.3|2583.3|2590.3|2584.3|2590.5|2584.5|2589.3|2583.3|3
1636446020000|2021-11-09 08:20:20|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1636446030000|2021-11-09 08:20:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1636446040000|2021-11-09 08:20:40|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1636446050000|2021-11-09 08:20:50|2590.8|2584.8|2591.3|2585.3|2591.3|2585.3|2590.8|2584.8|2
1636446060000|2021-11-09 08:21:00|2591|2585|2591|2585|2591|2585|2591|2585|1
1636446070000|2021-11-09 08:21:10|2590.8|2584.8|2591|2585|2591|2585|2589.8|2583.8|3
1636446080000|2021-11-09 08:21:20|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1636446090000|2021-11-09 08:21:30|2591.5|2585.5|2591|2585|2591.5|2585.5|2591|2585|3
1636446100000|2021-11-09 08:21:40|2591.3|2585.3|2592|2586|2592|2586|2591.3|2585.3|2
1636446110000|2021-11-09 08:21:50|2592.3|2586.3|2591.8|2585.8|2592.3|2586.3|2591.8|2585.8|2
1636446120000|2021-11-09 08:22:00|2592|2586|2592.5|2586.5|2592.5|2586.5|2592|2586|2
1636446130000|2021-11-09 08:22:10|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1636446140000|2021-11-09 08:22:20|2593|2587|2593|2587|2593|2587|2593|2587|1
1636446150000|2021-11-09 08:22:30|2593.3|2587.3|2593.8|2587.8|2593.8|2587.8|2593.3|2587.3|5
1636446160000|2021-11-09 08:22:40|2594|2588|2593.5|2587.5|2594|2588|2593.5|2587.5|2
1636446170000|2021-11-09 08:22:50|2593.3|2587.3|2592.5|2586.5|2593.3|2587.3|2592.5|2586.5|2
1636446180000|2021-11-09 08:23:00|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2591.3|2585.3|4
1636446190000|2021-11-09 08:23:10|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1636446200000|2021-11-09 08:23:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1636446210000|2021-11-09 08:23:30|2591.8|2585.8|2592.5|2586.5|2592.5|2586.5|2591.8|2585.8|2
1636446220000|2021-11-09 08:23:40|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1636446250000|2021-11-09 08:24:10|2593.5|2587.5|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|3
1636446260000|2021-11-09 08:24:20|2593|2587|2591.8|2585.8|2593|2587|2591.8|2585.8|4
1636446270000|2021-11-09 08:24:30|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591|2585|7
1636446280000|2021-11-09 08:24:40|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1636446290000|2021-11-09 08:24:50|2591|2585|2592.5|2586.5|2592.5|2586.5|2591|2585|4
1636446300000|2021-11-09 08:25:00|2593|2587|2593.5|2587.5|2593.5|2587.5|2593|2587|2
1636446320000|2021-11-09 08:25:20|2593.8|2587.8|2594.8|2588.8|2594.8|2588.8|2593.8|2587.8|3
1636446330000|2021-11-09 08:25:30|2595|2589|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|3
1636446340000|2021-11-09 08:25:40|2595|2589|2592.3|2586.3|2595|2589|2592.3|2586.3|5
1636446350000|2021-11-09 08:25:50|2592|2586|2591.8|2585.8|2592|2586|2591.5|2585.5|4
1636446360000|2021-11-09 08:26:00|2591.5|2585.5|2592.3|2586.3|2592.3|2586.3|2591.3|2585.3|3
1636446370000|2021-11-09 08:26:10|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|2
1636446380000|2021-11-09 08:26:20|2591.3|2585.3|2592|2586|2592|2586|2591|2585|4
1636446400000|2021-11-09 08:26:40|2591.5|2585.5|2590.5|2584.5|2591.5|2585.5|2590.5|2584.5|6
1636446410000|2021-11-09 08:26:50|2590.3|2584.3|2591.1|2585.1|2591.1|2585.1|2589.3|2583.3|7
1636446420000|2021-11-09 08:27:00|2591|2585|2589.5|2583.5|2591|2585|2589.5|2583.5|6
1636446430000|2021-11-09 08:27:10|2589.3|2583.3|2588.8|2582.8|2589.3|2583.3|2588.5|2582.5|6
1636446440000|2021-11-09 08:27:20|2588.5|2582.5|2589|2583|2589|2583|2588.5|2582.5|3
1636446450000|2021-11-09 08:27:30|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|3
1636446460000|2021-11-09 08:27:40|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636446470000|2021-11-09 08:27:50|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|4
1636446480000|2021-11-09 08:28:00|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588|2582|7
1636446500000|2021-11-09 08:28:20|2590.3|2584.3|2589.3|2583.3|2590.3|2584.3|2589.3|2583.3|3
1636446520000|2021-11-09 08:28:40|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1636446540000|2021-11-09 08:29:00|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1636446550000|2021-11-09 08:29:10|2588.8|2582.8|2587.8|2581.8|2588.8|2582.8|2587|2581|5
1636446570000|2021-11-09 08:29:30|2588|2582|2588|2582|2588.3|2582.3|2588|2582|3
1636446580000|2021-11-09 08:29:40|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|2
1636446590000|2021-11-09 08:29:50|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1636446600000|2021-11-09 08:30:00|2588.3|2582.3|2587.8|2581.8|2588.3|2582.3|2587.8|2581.8|3
1636446610000|2021-11-09 08:30:10|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1636446620000|2021-11-09 08:30:20|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|4
1636446640000|2021-11-09 08:30:40|2588.5|2582.5|2589|2583|2589|2583|2588.5|2582.5|2
1636446650000|2021-11-09 08:30:50|2590|2584|2588.8|2582.8|2590.5|2584.5|2588|2582|10
1636446660000|2021-11-09 08:31:00|2588.5|2582.5|2588|2582|2588.8|2582.8|2588|2582|3
1636446670000|2021-11-09 08:31:10|2587.8|2581.8|2587.3|2581.3|2588|2582|2587.3|2581.3|5
1636446680000|2021-11-09 08:31:20|2587|2581|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|4
1636446690000|2021-11-09 08:31:30|2587|2581|2587|2581|2587|2581|2587|2581|1
1636446700000|2021-11-09 08:31:40|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1636446710000|2021-11-09 08:31:50|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1636446720000|2021-11-09 08:32:00|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1636446730000|2021-11-09 08:32:10|2586.5|2580.5|2587|2581|2587|2581|2586.5|2580.5|2
1636446740000|2021-11-09 08:32:20|2587.3|2581.3|2588|2582|2588.3|2582.3|2587.3|2581.3|3
1636446750000|2021-11-09 08:32:30|2587.8|2581.8|2586.8|2580.8|2587.8|2581.8|2586.5|2580.5|6
1636446770000|2021-11-09 08:32:50|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1636446790000|2021-11-09 08:33:10|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1636446850000|2021-11-09 08:34:10|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1636446870000|2021-11-09 08:34:30|2586|2580|2586|2580|2587.8|2581.8|2586|2580|7
1636446880000|2021-11-09 08:34:40|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1636446890000|2021-11-09 08:34:50|2585.8|2579.8|2586|2580|2586|2580|2585.5|2579.5|4
1636446910000|2021-11-09 08:35:10|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|2
1636446930000|2021-11-09 08:35:30|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1636446940000|2021-11-09 08:35:40|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.8|2579.8|2
1636446950000|2021-11-09 08:35:50|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1636446960000|2021-11-09 08:36:00|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1636446970000|2021-11-09 08:36:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1636446990000|2021-11-09 08:36:30|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|2
1636447010000|2021-11-09 08:36:50|2585.8|2579.8|2585.8|2579.8|2586|2580|2585.8|2579.8|3
1636447020000|2021-11-09 08:37:00|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1636447030000|2021-11-09 08:37:10|2585.8|2579.8|2585.5|2579.5|2586|2580|2585.5|2579.5|4
1636447060000|2021-11-09 08:37:40|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|4
1636447080000|2021-11-09 08:38:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1636447090000|2021-11-09 08:38:10|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1636447100000|2021-11-09 08:38:20|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1636447120000|2021-11-09 08:38:40|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.8|2579.8|3
1636447130000|2021-11-09 08:38:50|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1636447140000|2021-11-09 08:39:00|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1636447150000|2021-11-09 08:39:10|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586|2580|3
1636447170000|2021-11-09 08:39:30|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586|2580|4
1636447180000|2021-11-09 08:39:40|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1636447200000|2021-11-09 08:40:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1636447210000|2021-11-09 08:40:10|2586.5|2580.5|2585.3|2579.3|2586.5|2580.5|2585.3|2579.3|4
1636447230000|2021-11-09 08:40:30|2584.8|2578.8|2583.3|2577.3|2585.3|2579.3|2583.3|2577.3|9
1636447240000|2021-11-09 08:40:40|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1636447260000|2021-11-09 08:41:00|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|3
1636447280000|2021-11-09 08:41:20|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1636447290000|2021-11-09 08:41:30|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1636447300000|2021-11-09 08:41:40|2582.8|2576.8|2585|2579|2585|2579|2582.8|2576.8|6
1636447310000|2021-11-09 08:41:50|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1636447360000|2021-11-09 08:42:40|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1636447370000|2021-11-09 08:42:50|2584.3|2578.3|2584|2578|2584.3|2578.3|2583.8|2577.8|5
1636447390000|2021-11-09 08:43:10|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1636447440000|2021-11-09 08:44:00|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|2
1636447450000|2021-11-09 08:44:10|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1636447460000|2021-11-09 08:44:20|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1636447470000|2021-11-09 08:44:30|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1636447480000|2021-11-09 08:44:40|2583.5|2577.5|2584|2578|2584|2578|2583.5|2577.5|3
1636447500000|2021-11-09 08:45:00|2584.3|2578.3|2583.8|2577.8|2584.3|2578.3|2583.5|2577.5|5
1636447520000|2021-11-09 08:45:20|2584|2578|2584.3|2578.3|2584.3|2578.3|2583.8|2577.8|4
1636447530000|2021-11-09 08:45:30|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1636447550000|2021-11-09 08:45:50|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1636447570000|2021-11-09 08:46:10|2584.5|2578.5|2585|2579|2585|2579|2584.5|2578.5|3
1636447580000|2021-11-09 08:46:20|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585|2579|9
1636447590000|2021-11-09 08:46:30|2585.5|2579.5|2586|2580|2586|2580|2585.3|2579.3|5
1636447600000|2021-11-09 08:46:40|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|4
1636447610000|2021-11-09 08:46:50|2585.3|2579.3|2586|2580|2586|2580|2585.3|2579.3|4
1636447620000|2021-11-09 08:47:00|2585.8|2579.8|2586.8|2580.8|2586.8|2580.8|2585.8|2579.8|5
1636447630000|2021-11-09 08:47:10|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1636447640000|2021-11-09 08:47:20|2586.3|2580.3|2586|2580|2586.3|2580.3|2585.8|2579.8|5
1636447650000|2021-11-09 08:47:30|2586.3|2580.3|2586.5|2580.5|2586.8|2580.8|2586.3|2580.3|3
1636447670000|2021-11-09 08:47:50|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586|2580|3
1636447690000|2021-11-09 08:48:10|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1636447720000|2021-11-09 08:48:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1636447730000|2021-11-09 08:48:50|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1636447760000|2021-11-09 08:49:20|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1636447770000|2021-11-09 08:49:30|2586|2580|2586.8|2580.8|2586.8|2580.8|2586|2580|4
1636447780000|2021-11-09 08:49:40|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1636447790000|2021-11-09 08:49:50|2586.8|2580.8|2588|2582|2588|2582|2586.8|2580.8|2
1636447800000|2021-11-09 08:50:00|2587.8|2581.8|2588.8|2582.8|2589|2583|2587.8|2581.8|6
1636447810000|2021-11-09 08:50:10|2589|2583|2590|2584|2590|2584|2589|2583|3
1636447820000|2021-11-09 08:50:20|2590.3|2584.3|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|2
1636447830000|2021-11-09 08:50:30|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1636447840000|2021-11-09 08:50:40|2590.5|2584.5|2591.3|2585.3|2591.3|2585.3|2590.5|2584.5|3
1636447850000|2021-11-09 08:50:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1636447860000|2021-11-09 08:51:00|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|2
1636447870000|2021-11-09 08:51:10|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.3|2585.3|7
1636447880000|2021-11-09 08:51:20|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1636447900000|2021-11-09 08:51:40|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1636447910000|2021-11-09 08:51:50|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2592.3|2586.3|2
1636447920000|2021-11-09 08:52:00|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1636447930000|2021-11-09 08:52:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1636447950000|2021-11-09 08:52:30|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1636447960000|2021-11-09 08:52:40|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1636447980000|2021-11-09 08:53:00|2592.5|2586.5|2593.3|2587.3|2593.3|2587.3|2592.5|2586.5|2
1636448010000|2021-11-09 08:53:30|2592.5|2586.5|2591.3|2585.3|2592.5|2586.5|2591.3|2585.3|3
1636448020000|2021-11-09 08:53:40|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|2
1636448040000|2021-11-09 08:54:00|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|2
1636448070000|2021-11-09 08:54:30|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1636448080000|2021-11-09 08:54:40|2591|2585|2590.3|2584.3|2591|2585|2590.3|2584.3|3
1636448100000|2021-11-09 08:55:00|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1636448110000|2021-11-09 08:55:10|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1636448120000|2021-11-09 08:55:20|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1636448130000|2021-11-09 08:55:30|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|3
1636448140000|2021-11-09 08:55:40|2591.3|2585.3|2592.5|2586.5|2592.5|2586.5|2591.3|2585.3|4
1636448160000|2021-11-09 08:56:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1636448170000|2021-11-09 08:56:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1636448200000|2021-11-09 08:56:40|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|7
1636448210000|2021-11-09 08:56:50|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1636448230000|2021-11-09 08:57:10|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1636448260000|2021-11-09 08:57:40|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1636448270000|2021-11-09 08:57:50|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1636448280000|2021-11-09 08:58:00|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1636448290000|2021-11-09 08:58:10|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1636448300000|2021-11-09 08:58:20|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593|2587|4
1636448310000|2021-11-09 08:58:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1636448320000|2021-11-09 08:58:40|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1636448330000|2021-11-09 08:58:50|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1636448340000|2021-11-09 08:59:00|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1636448390000|2021-11-09 08:59:50|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1636448400000|2021-11-09 09:00:00|2594|2588|2594|2588|2594|2588|2594|2588|1
1636448410000|2021-11-09 09:00:10|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1636448440000|2021-11-09 09:00:40|2594.8|2588.8|2594.3|2588.3|2595.5|2589.5|2594.3|2588.3|3
1636448450000|2021-11-09 09:00:50|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1636448460000|2021-11-09 09:01:00|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1636448470000|2021-11-09 09:01:10|2594|2588|2594.3|2588.3|2594.5|2588.5|2593.8|2587.8|7
1636448480000|2021-11-09 09:01:20|2594|2588|2594.5|2588.5|2594.5|2588.5|2593.8|2587.8|4
1636448490000|2021-11-09 09:01:30|2594.8|2588.8|2595|2589|2595.8|2589.8|2594.8|2588.8|4
1636448500000|2021-11-09 09:01:40|2594.3|2588.3|2595.5|2589.5|2595.5|2589.5|2593.8|2587.8|6
1636448510000|2021-11-09 09:01:50|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1636448520000|2021-11-09 09:02:00|2595.3|2589.3|2596.3|2590.3|2596.3|2590.3|2595.3|2589.3|2
1636448530000|2021-11-09 09:02:10|2594.3|2588.3|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|3
1636448540000|2021-11-09 09:02:20|2595|2589|2595|2589|2595|2589|2595|2589|1
1636448560000|2021-11-09 09:02:40|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1636448580000|2021-11-09 09:03:00|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1636448590000|2021-11-09 09:03:10|2594.5|2588.5|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|4
1636448610000|2021-11-09 09:03:30|2594|2588|2594.8|2588.8|2594.8|2588.8|2594|2588|3
1636448620000|2021-11-09 09:03:40|2595|2589|2595|2589|2595|2589|2595|2589|1
1636448630000|2021-11-09 09:03:50|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1636448640000|2021-11-09 09:04:00|2595|2589|2595.8|2589.8|2595.8|2589.8|2595|2589|3
1636448650000|2021-11-09 09:04:10|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1636448680000|2021-11-09 09:04:40|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|2
1636448690000|2021-11-09 09:04:50|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|2
1636448700000|2021-11-09 09:05:00|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|5
1636448730000|2021-11-09 09:05:30|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1636448750000|2021-11-09 09:05:50|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1636448760000|2021-11-09 09:06:00|2597.3|2591.3|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|3
1636448780000|2021-11-09 09:06:20|2597.5|2591.5|2598|2592|2598|2592|2597.5|2591.5|2
1636448790000|2021-11-09 09:06:30|2598.3|2592.3|2600|2594|2600|2594|2598.3|2592.3|2
1636448800000|2021-11-09 09:06:40|2601.3|2595.3|2602|2596|2602|2596|2601.3|2595.3|4
1636448810000|2021-11-09 09:06:50|2602.3|2596.3|2604.3|2598.3|2604.3|2598.3|2602.3|2596.3|5
1636448820000|2021-11-09 09:07:00|2604|2598|2600.5|2594.5|2604|2598|2600.5|2594.5|4
1636448850000|2021-11-09 09:07:30|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1636448860000|2021-11-09 09:07:40|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1636448870000|2021-11-09 09:07:50|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1636448880000|2021-11-09 09:08:00|2601.5|2595.5|2602.8|2596.8|2602.8|2596.8|2601.5|2595.5|2
1636448890000|2021-11-09 09:08:10|2603|2597|2604.3|2598.3|2604.3|2598.3|2603|2597|3
1636448920000|2021-11-09 09:08:40|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1636448930000|2021-11-09 09:08:50|2603.8|2597.8|2604.8|2598.8|2604.8|2598.8|2603.8|2597.8|3
1636448950000|2021-11-09 09:09:10|2604|2598|2603.3|2597.3|2604|2598|2603.3|2597.3|3
1636448960000|2021-11-09 09:09:20|2603.5|2597.5|2605|2599|2605|2599|2603.5|2597.5|5
1636448970000|2021-11-09 09:09:30|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1636448980000|2021-11-09 09:09:40|2604.3|2598.3|2605.5|2599.5|2605.5|2599.5|2604.3|2598.3|4
1636448990000|2021-11-09 09:09:50|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1636449010000|2021-11-09 09:10:10|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|2
1636449020000|2021-11-09 09:10:20|2604.5|2598.5|2602.3|2596.3|2605|2599|2602.3|2596.3|5
1636449030000|2021-11-09 09:10:30|2602.5|2596.5|2600.8|2594.8|2602.5|2596.5|2600.8|2594.8|4
1636449040000|2021-11-09 09:10:40|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1636449050000|2021-11-09 09:10:50|2601|2595|2604.8|2598.8|2604.8|2598.8|2601|2595|6
1636449070000|2021-11-09 09:11:10|2605|2599|2605.5|2599.5|2605.5|2599.5|2605|2599|2
1636449080000|2021-11-09 09:11:20|2605.8|2599.8|2606.5|2600.5|2606.5|2600.5|2605.8|2599.8|2
1636449090000|2021-11-09 09:11:30|2606.3|2600.3|2604.5|2598.5|2606.3|2600.3|2604.5|2598.5|4
1636449100000|2021-11-09 09:11:40|2604.8|2598.8|2606|2600|2606|2600|2604.8|2598.8|3
1636449110000|2021-11-09 09:11:50|2606.3|2600.3|2607.5|2601.5|2607.5|2601.5|2606.3|2600.3|3
1636449120000|2021-11-09 09:12:00|2607.3|2601.3|2606|2600|2607.3|2601.3|2606|2600|4
1636449130000|2021-11-09 09:12:10|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1636449150000|2021-11-09 09:12:30|2605.5|2599.5|2606.3|2600.3|2606.3|2600.3|2605.5|2599.5|3
1636449180000|2021-11-09 09:13:00|2606|2600|2605.8|2599.8|2606|2600|2605.8|2599.8|2
1636449200000|2021-11-09 09:13:20|2607.3|2601.3|2608|2602|2608|2602|2607.3|2601.3|3
1636449220000|2021-11-09 09:13:40|2608.5|2602.5|2609|2603|2609|2603|2608.5|2602.5|2
1636449230000|2021-11-09 09:13:50|2608.8|2602.8|2609.3|2603.3|2609.3|2603.3|2608.8|2602.8|2
1636449250000|2021-11-09 09:14:10|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1636449270000|2021-11-09 09:14:30|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1636449290000|2021-11-09 09:14:50|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1636449300000|2021-11-09 09:15:00|2609|2603|2609.3|2603.3|2609.3|2603.3|2609|2603|2
1636449310000|2021-11-09 09:15:10|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1636449320000|2021-11-09 09:15:20|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1636449330000|2021-11-09 09:15:30|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1636449340000|2021-11-09 09:15:40|2609.3|2603.3|2609|2603|2609.3|2603.3|2609|2603|2
1636449350000|2021-11-09 09:15:50|2608.8|2602.8|2608.3|2602.3|2608.8|2602.8|2608.3|2602.3|2
1636449360000|2021-11-09 09:16:00|2608|2602|2608|2602|2608|2602|2608|2602|1
1636449370000|2021-11-09 09:16:10|2607.8|2601.8|2608.5|2602.5|2608.8|2602.8|2607.5|2601.5|5
1636449380000|2021-11-09 09:16:20|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1636449410000|2021-11-09 09:16:50|2608|2602|2608|2602|2608|2602|2608|2602|1
1636449430000|2021-11-09 09:17:10|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1636449440000|2021-11-09 09:17:20|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1636449450000|2021-11-09 09:17:30|2608.5|2602.5|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|2
1636449460000|2021-11-09 09:17:40|2608|2602|2607.5|2601.5|2608|2602|2607.5|2601.5|2
1636449470000|2021-11-09 09:17:50|2607.8|2601.8|2608.3|2602.3|2608.8|2602.8|2607.5|2601.5|6
1636449480000|2021-11-09 09:18:00|2608|2602|2607.8|2601.8|2608|2602|2607.8|2601.8|2
1636449490000|2021-11-09 09:18:10|2607.5|2601.5|2607|2601|2607.5|2601.5|2607|2601|3
1636449500000|2021-11-09 09:18:20|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|2
1636449510000|2021-11-09 09:18:30|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1636449520000|2021-11-09 09:18:40|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1636449560000|2021-11-09 09:19:20|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606|2600|3
1636449570000|2021-11-09 09:19:30|2606|2600|2605.8|2599.8|2606|2600|2605.8|2599.8|2
1636449580000|2021-11-09 09:19:40|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|2
1636449590000|2021-11-09 09:19:50|2605.5|2599.5|2606.5|2600.5|2606.5|2600.5|2605.5|2599.5|4
1636449630000|2021-11-09 09:20:30|2606|2600|2606.3|2600.3|2606.3|2600.3|2606|2600|2
1636449640000|2021-11-09 09:20:40|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|2
1636449660000|2021-11-09 09:21:00|2606|2600|2607.3|2601.3|2607.3|2601.3|2605.8|2599.8|6
1636449670000|2021-11-09 09:21:10|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1636449680000|2021-11-09 09:21:20|2610.5|2604.5|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|2
1636449690000|2021-11-09 09:21:30|2610.5|2604.5|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|3
1636449710000|2021-11-09 09:21:50|2610.3|2604.3|2609.5|2603.5|2610.3|2604.3|2609.5|2603.5|3
1636449720000|2021-11-09 09:22:00|2610|2604|2611.3|2605.3|2611.3|2605.3|2610|2604|2
1636449730000|2021-11-09 09:22:10|2611|2605|2611|2605|2611.3|2605.3|2611|2605|3
1636449740000|2021-11-09 09:22:20|2610.8|2604.8|2612.3|2606.3|2612.3|2606.3|2610.8|2604.8|3
1636449750000|2021-11-09 09:22:30|2612|2606|2612.5|2606.5|2613|2607|2612|2606|4
1636449760000|2021-11-09 09:22:40|2613|2607|2613|2607|2613|2607|2613|2607|1
1636449770000|2021-11-09 09:22:50|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|2
1636449780000|2021-11-09 09:23:00|2613|2607|2613|2607|2613|2607|2613|2607|1
1636449800000|2021-11-09 09:23:20|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1636449830000|2021-11-09 09:23:50|2613|2607|2612.3|2606.3|2613|2607|2612.3|2606.3|2
1636449840000|2021-11-09 09:24:00|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636449870000|2021-11-09 09:24:30|2612|2606|2611.5|2605.5|2612|2606|2611.5|2605.5|3
1636449880000|2021-11-09 09:24:40|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|4
1636449890000|2021-11-09 09:24:50|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1636449920000|2021-11-09 09:25:20|2611.3|2605.3|2612.5|2606.5|2612.5|2606.5|2611.3|2605.3|4
1636449940000|2021-11-09 09:25:40|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1636449980000|2021-11-09 09:26:20|2613.3|2607.3|2612.5|2606.5|2613.3|2607.3|2612.5|2606.5|3
1636449990000|2021-11-09 09:26:30|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636450000000|2021-11-09 09:26:40|2612|2606|2611.5|2605.5|2612|2606|2611.5|2605.5|2
1636450010000|2021-11-09 09:26:50|2611.3|2605.3|2609.5|2603.5|2612.5|2606.5|2609.5|2603.5|7
1636450020000|2021-11-09 09:27:00|2609.8|2603.8|2610|2604|2610|2604|2609.3|2603.3|6
1636450030000|2021-11-09 09:27:10|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1636450040000|2021-11-09 09:27:20|2610|2604|2610|2604|2610|2604|2610|2604|1
1636450050000|2021-11-09 09:27:30|2609.3|2603.3|2609.8|2603.8|2609.8|2603.8|2608.8|2602.8|4
1636450060000|2021-11-09 09:27:40|2609.5|2603.5|2609|2603|2609.8|2603.8|2609|2603|4
1636450070000|2021-11-09 09:27:50|2608.8|2602.8|2608.5|2602.5|2608.8|2602.8|2608.5|2602.5|4
1636450080000|2021-11-09 09:28:00|2608.8|2602.8|2608|2602|2608.8|2602.8|2608|2602|3
1636450090000|2021-11-09 09:28:10|2607.5|2601.5|2608.3|2602.3|2608.3|2602.3|2607.5|2601.5|2
1636450100000|2021-11-09 09:28:20|2608|2602|2608.3|2602.3|2608.3|2602.3|2608|2602|2
1636450110000|2021-11-09 09:28:30|2608|2602|2608|2602|2608.3|2602.3|2607.8|2601.8|7
1636450120000|2021-11-09 09:28:40|2607.8|2601.8|2608|2602|2608|2602|2607.8|2601.8|2
1636450130000|2021-11-09 09:28:50|2607.8|2601.8|2609.8|2603.8|2609.8|2603.8|2607.8|2601.8|6
1636450140000|2021-11-09 09:29:00|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1636450170000|2021-11-09 09:29:30|2609|2603|2609|2603|2609|2603|2609|2603|1
1636450190000|2021-11-09 09:29:50|2608.8|2602.8|2608.3|2602.3|2608.8|2602.8|2608.3|2602.3|3
1636450200000|2021-11-09 09:30:00|2608.5|2602.5|2609.3|2603.3|2609.3|2603.3|2608.5|2602.5|2
1636450240000|2021-11-09 09:30:40|2609.8|2603.8|2610.5|2604.5|2611.5|2605.5|2609.8|2603.8|5
1636450260000|2021-11-09 09:31:00|2610.3|2604.3|2609|2603|2610.3|2604.3|2609|2603|2
1636450270000|2021-11-09 09:31:10|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1636450350000|2021-11-09 09:32:30|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|2
1636450370000|2021-11-09 09:32:50|2610|2604|2610|2604|2610|2604|2610|2604|1
1636450440000|2021-11-09 09:34:00|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1636450460000|2021-11-09 09:34:20|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1636450470000|2021-11-09 09:34:30|2609.3|2603.3|2609|2603|2609.3|2603.3|2609|2603|2
1636450490000|2021-11-09 09:34:50|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1636450510000|2021-11-09 09:35:10|2609.3|2603.3|2610|2604|2610|2604|2609.3|2603.3|2
1636450590000|2021-11-09 09:36:30|2610.3|2604.3|2611|2605|2611|2605|2610.3|2604.3|2
1636450600000|2021-11-09 09:36:40|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1636450610000|2021-11-09 09:36:50|2611|2605|2611.8|2605.8|2611.8|2605.8|2611|2605|3
1636450620000|2021-11-09 09:37:00|2612|2606|2611.8|2605.8|2612|2606|2611.8|2605.8|2
1636450630000|2021-11-09 09:37:10|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2611.8|2605.8|4
1636450640000|2021-11-09 09:37:20|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1636450660000|2021-11-09 09:37:40|2611.8|2605.8|2611.3|2605.3|2611.8|2605.8|2611.3|2605.3|2
1636450670000|2021-11-09 09:37:50|2611.5|2605.5|2612.8|2606.8|2612.8|2606.8|2611.5|2605.5|2
1636450690000|2021-11-09 09:38:10|2613|2607|2613|2607|2613|2607|2613|2607|1
1636450720000|2021-11-09 09:38:40|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1636450730000|2021-11-09 09:38:50|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636450740000|2021-11-09 09:39:00|2612.8|2606.8|2613|2607|2613|2607|2612.8|2606.8|2
1636450760000|2021-11-09 09:39:20|2612.8|2606.8|2613|2607|2613|2607|2612.8|2606.8|2
1636450770000|2021-11-09 09:39:30|2613.5|2607.5|2613.3|2607.3|2613.8|2607.8|2613.3|2607.3|3
1636450780000|2021-11-09 09:39:40|2613|2607|2613.3|2607.3|2613.3|2607.3|2613|2607|2
1636450790000|2021-11-09 09:39:50|2613|2607|2613.8|2607.8|2613.8|2607.8|2613|2607|3
1636450800000|2021-11-09 09:40:00|2614|2608|2614.8|2608.8|2614.8|2608.8|2614|2608|5
1636450810000|2021-11-09 09:40:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1636450820000|2021-11-09 09:40:20|2614.3|2608.3|2613.5|2607.5|2614.3|2608.3|2613.5|2607.5|5
1636450830000|2021-11-09 09:40:30|2613.3|2607.3|2613.8|2607.8|2613.8|2607.8|2613.3|2607.3|3
1636450840000|2021-11-09 09:40:40|2613.5|2607.5|2613|2607|2613.5|2607.5|2613|2607|3
1636450850000|2021-11-09 09:40:50|2613.3|2607.3|2612.8|2606.8|2613.3|2607.3|2612.3|2606.3|6
1636450860000|2021-11-09 09:41:00|2612.5|2606.5|2611.3|2605.3|2612.5|2606.5|2611.3|2605.3|6
1636450870000|2021-11-09 09:41:10|2611.5|2605.5|2612|2606|2612|2606|2611.5|2605.5|3
1636450890000|2021-11-09 09:41:30|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|2
1636450900000|2021-11-09 09:41:40|2611.5|2605.5|2610.8|2604.8|2611.5|2605.5|2610.8|2604.8|3
1636450910000|2021-11-09 09:41:50|2612|2606|2612|2606|2612|2606|2612|2606|1
1636450920000|2021-11-09 09:42:00|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1636450930000|2021-11-09 09:42:10|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1636451010000|2021-11-09 09:43:30|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1636451020000|2021-11-09 09:43:40|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1636451040000|2021-11-09 09:44:00|2611.5|2605.5|2611|2605|2611.5|2605.5|2611|2605|2
1636451060000|2021-11-09 09:44:20|2611.3|2605.3|2611.8|2605.8|2611.8|2605.8|2611.3|2605.3|2
1636451080000|2021-11-09 09:44:40|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1636451090000|2021-11-09 09:44:50|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1636451120000|2021-11-09 09:45:20|2612|2606|2612|2606|2612|2606|2612|2606|1
1636451130000|2021-11-09 09:45:30|2611.8|2605.8|2611|2605|2611.8|2605.8|2611|2605|2
1636451150000|2021-11-09 09:45:50|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1636451160000|2021-11-09 09:46:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1636451170000|2021-11-09 09:46:10|2611|2605|2611|2605|2611|2605|2611|2605|1
1636451190000|2021-11-09 09:46:30|2610.8|2604.8|2610.3|2604.3|2610.8|2604.8|2610.3|2604.3|2
1636451220000|2021-11-09 09:47:00|2610|2604|2610.3|2604.3|2610.3|2604.3|2609.8|2603.8|4
1636451240000|2021-11-09 09:47:20|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1636451250000|2021-11-09 09:47:30|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|2
1636451340000|2021-11-09 09:49:00|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1636451370000|2021-11-09 09:49:30|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|2
1636451380000|2021-11-09 09:49:40|2610.8|2604.8|2611|2605|2611|2605|2610.8|2604.8|2
1636451440000|2021-11-09 09:50:40|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636451460000|2021-11-09 09:51:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1636451510000|2021-11-09 09:51:50|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1636451530000|2021-11-09 09:52:10|2611|2605|2610.8|2604.8|2611|2605|2610.5|2604.5|3
1636451540000|2021-11-09 09:52:20|2610.5|2604.5|2609.8|2603.8|2610.5|2604.5|2609.8|2603.8|4
1636451550000|2021-11-09 09:52:30|2610|2604|2610.3|2604.3|2610.3|2604.3|2610|2604|2
1636451560000|2021-11-09 09:52:40|2609.8|2603.8|2609.3|2603.3|2609.8|2603.8|2609|2603|4
1636451570000|2021-11-09 09:52:50|2609.5|2603.5|2609|2603|2609.5|2603.5|2608.3|2602.3|5
1636451650000|2021-11-09 09:54:10|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1636451700000|2021-11-09 09:55:00|2608.5|2602.5|2608.5|2602.5|2608.8|2602.8|2608.5|2602.5|3
1636451750000|2021-11-09 09:55:50|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1636451760000|2021-11-09 09:56:00|2608|2602|2608.5|2602.5|2608.5|2602.5|2608|2602|3
1636451850000|2021-11-09 09:57:30|2609.3|2603.3|2610.8|2604.8|2610.8|2604.8|2609.3|2603.3|2
1636451890000|2021-11-09 09:58:10|2610.5|2604.5|2610.3|2604.3|2610.5|2604.5|2610|2604|3
1636451900000|2021-11-09 09:58:20|2610|2604|2610|2604|2610|2604|2610|2604|1
1636451910000|2021-11-09 09:58:30|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609|2603|4
1636451960000|2021-11-09 09:59:20|2609.3|2603.3|2609|2603|2609.3|2603.3|2609|2603|2
1636451970000|2021-11-09 09:59:30|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1636451990000|2021-11-09 09:59:50|2609|2603|2609.5|2603.5|2609.5|2603.5|2609|2603|2
1636452000000|2021-11-09 10:00:00|2609.8|2603.8|2610.5|2604.5|2610.5|2604.5|2609.8|2603.8|2
1636452020000|2021-11-09 10:00:20|2610.3|2604.3|2609.5|2603.5|2610.3|2604.3|2609.5|2603.5|2
1636452070000|2021-11-09 10:01:10|2609.8|2603.8|2610|2604|2610.3|2604.3|2609.8|2603.8|3
1636452080000|2021-11-09 10:01:20|2610.3|2604.3|2609.5|2603.5|2610.3|2604.3|2609.5|2603.5|2
1636452090000|2021-11-09 10:01:30|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2609|2603|4
1636452100000|2021-11-09 10:01:40|2610|2604|2610.3|2604.3|2610.3|2604.3|2610|2604|2
1636452120000|2021-11-09 10:02:00|2610|2604|2610|2604|2610|2604|2610|2604|1
1636452150000|2021-11-09 10:02:30|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1636452160000|2021-11-09 10:02:40|2610|2604|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|4
1636452190000|2021-11-09 10:03:10|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.3|2603.3|4
1636452200000|2021-11-09 10:03:20|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|2
1636452220000|2021-11-09 10:03:40|2610|2604|2609.8|2603.8|2610|2604|2609.8|2603.8|2
1636452270000|2021-11-09 10:04:30|2610|2604|2610|2604|2610|2604|2610|2604|1
1636452280000|2021-11-09 10:04:40|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1636452290000|2021-11-09 10:04:50|2610|2604|2609.8|2603.8|2610|2604|2609.8|2603.8|2
1636452300000|2021-11-09 10:05:00|2610|2604|2610|2604|2610|2604|2610|2604|1
1636452350000|2021-11-09 10:05:50|2609.8|2603.8|2609.3|2603.3|2609.8|2603.8|2609.3|2603.3|2
1636452360000|2021-11-09 10:06:00|2609|2603|2609|2603|2609|2603|2609|2603|1
1636452450000|2021-11-09 10:07:30|2609.8|2603.8|2610.3|2604.3|2610.3|2604.3|2609.8|2603.8|3
1636452470000|2021-11-09 10:07:50|2610|2604|2610|2604|2610|2604|2610|2604|1
1636452490000|2021-11-09 10:08:10|2609.8|2603.8|2609.3|2603.3|2609.8|2603.8|2609.3|2603.3|2
1636452500000|2021-11-09 10:08:20|2609|2603|2609|2603|2609|2603|2609|2603|1
1636452570000|2021-11-09 10:09:30|2609.3|2603.3|2608.8|2602.8|2609.3|2603.3|2608.8|2602.8|3
1636452590000|2021-11-09 10:09:50|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2609.3|2603.3|2
1636452680000|2021-11-09 10:11:20|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1636452690000|2021-11-09 10:11:30|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1636452780000|2021-11-09 10:13:00|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1636452790000|2021-11-09 10:13:10|2609.5|2603.5|2610|2604|2610|2604|2609.5|2603.5|3
1636452860000|2021-11-09 10:14:20|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1636452870000|2021-11-09 10:14:30|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1636452880000|2021-11-09 10:14:40|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|2
1636452910000|2021-11-09 10:15:10|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1636452940000|2021-11-09 10:15:40|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1636452970000|2021-11-09 10:16:10|2610.3|2604.3|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|2
1636453090000|2021-11-09 10:18:10|2610.3|2604.3|2611|2605|2611|2605|2610.3|2604.3|4
1636453100000|2021-11-09 10:18:20|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1636453140000|2021-11-09 10:19:00|2611|2605|2610.5|2604.5|2611|2605|2610.5|2604.5|2
1636453150000|2021-11-09 10:19:10|2610.8|2604.8|2613.3|2607.3|2613.3|2607.3|2610.5|2604.5|6
1636453160000|2021-11-09 10:19:20|2613.8|2607.8|2613.5|2607.5|2614|2608|2613.5|2607.5|3
1636453170000|2021-11-09 10:19:30|2613.3|2607.3|2613|2607|2613.3|2607.3|2612.8|2606.8|4
1636453200000|2021-11-09 10:20:00|2612.8|2606.8|2612.3|2606.3|2612.8|2606.8|2612.3|2606.3|3
1636453210000|2021-11-09 10:20:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636453230000|2021-11-09 10:20:30|2612|2606|2611.5|2605.5|2612|2606|2611.5|2605.5|5
1636453240000|2021-11-09 10:20:40|2611.3|2605.3|2611.8|2605.8|2611.8|2605.8|2611.3|2605.3|2
1636453280000|2021-11-09 10:21:20|2612.3|2606.3|2612.8|2606.8|2612.8|2606.8|2612.3|2606.3|2
1636453290000|2021-11-09 10:21:30|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2613.3|2607.3|3
1636453340000|2021-11-09 10:22:20|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1636453360000|2021-11-09 10:22:40|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1636453380000|2021-11-09 10:23:00|2613.5|2607.5|2614.3|2608.3|2614.3|2608.3|2613.5|2607.5|2
1636453420000|2021-11-09 10:23:40|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1636453440000|2021-11-09 10:24:00|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2613.8|2607.8|2
1636453620000|2021-11-09 10:27:00|2614|2608|2614|2608|2614|2608|2614|2608|1
1636453630000|2021-11-09 10:27:10|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1636453640000|2021-11-09 10:27:20|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1636453660000|2021-11-09 10:27:40|2613.5|2607.5|2612.8|2606.8|2613.5|2607.5|2612.8|2606.8|3
1636453680000|2021-11-09 10:28:00|2613|2607|2613|2607|2613|2607|2613|2607|1
1636453690000|2021-11-09 10:28:10|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1636453750000|2021-11-09 10:29:10|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|2
1636453760000|2021-11-09 10:29:20|2613|2607|2613|2607|2613|2607|2613|2607|1
1636453780000|2021-11-09 10:29:40|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|3
1636453800000|2021-11-09 10:30:00|2612.5|2606.5|2611.8|2605.8|2612.5|2606.5|2611.8|2605.8|2
1636453820000|2021-11-09 10:30:20|2612|2606|2612|2606|2612|2606|2612|2606|1
1636453850000|2021-11-09 10:30:50|2611.8|2605.8|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|3
1636453860000|2021-11-09 10:31:00|2612|2606|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|4
1636453890000|2021-11-09 10:31:30|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636453910000|2021-11-09 10:31:50|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636453930000|2021-11-09 10:32:10|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1636453950000|2021-11-09 10:32:30|2612.8|2606.8|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|2
1636453960000|2021-11-09 10:32:40|2613|2607|2612.3|2606.3|2613|2607|2612.3|2606.3|2
1636453980000|2021-11-09 10:33:00|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1636454070000|2021-11-09 10:34:30|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636454090000|2021-11-09 10:34:50|2612|2606|2612|2606|2612.3|2606.3|2612|2606|3
1636454100000|2021-11-09 10:35:00|2611.8|2605.8|2611.3|2605.3|2611.8|2605.8|2610.5|2604.5|5
1636454110000|2021-11-09 10:35:10|2611|2605|2611|2605|2611|2605|2610.5|2604.5|3
1636454120000|2021-11-09 10:35:20|2610.5|2604.5|2611|2605|2611|2605|2610.5|2604.5|2
1636454130000|2021-11-09 10:35:30|2610.5|2604.5|2611|2605|2611|2605|2610.5|2604.5|2
1636454140000|2021-11-09 10:35:40|2610.5|2604.5|2610.5|2604.5|2611|2605|2610.5|2604.5|3
1636454150000|2021-11-09 10:35:50|2611|2605|2611|2605|2611|2605|2611|2605|1
1636454160000|2021-11-09 10:36:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1636454200000|2021-11-09 10:36:40|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1636454210000|2021-11-09 10:36:50|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1636454220000|2021-11-09 10:37:00|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1636454240000|2021-11-09 10:37:20|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1636454260000|2021-11-09 10:37:40|2611|2605|2611|2605|2611|2605|2611|2605|1
1636454270000|2021-11-09 10:37:50|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636454280000|2021-11-09 10:38:00|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1636454290000|2021-11-09 10:38:10|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1636454310000|2021-11-09 10:38:30|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1636454340000|2021-11-09 10:39:00|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636454350000|2021-11-09 10:39:10|2611|2605|2611|2605|2611|2605|2611|2605|1
1636454430000|2021-11-09 10:40:30|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1636454520000|2021-11-09 10:42:00|2610.8|2604.8|2611|2605|2611|2605|2610.8|2604.8|2
1636454550000|2021-11-09 10:42:30|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.3|2604.3|4
1636454580000|2021-11-09 10:43:00|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1636454590000|2021-11-09 10:43:10|2610.5|2604.5|2611|2605|2611|2605|2610.5|2604.5|3
1636454600000|2021-11-09 10:43:20|2611.3|2605.3|2610.8|2604.8|2611.3|2605.3|2610.8|2604.8|4
1636454700000|2021-11-09 10:45:00|2611|2605|2611|2605|2611|2605|2611|2605|1
1636454780000|2021-11-09 10:46:20|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1636454830000|2021-11-09 10:47:10|2610.3|2604.3|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|2
1636454840000|2021-11-09 10:47:20|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|2
1636454850000|2021-11-09 10:47:30|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1636454860000|2021-11-09 10:47:40|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|2
1636454970000|2021-11-09 10:49:30|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1636454980000|2021-11-09 10:49:40|2610.5|2604.5|2610|2604|2610.5|2604.5|2610|2604|2
1636455090000|2021-11-09 10:51:30|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1636455110000|2021-11-09 10:51:50|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1636455120000|2021-11-09 10:52:00|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1636455140000|2021-11-09 10:52:20|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1636455160000|2021-11-09 10:52:40|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2609.3|2603.3|2
1636455170000|2021-11-09 10:52:50|2609.3|2603.3|2609|2603|2609.3|2603.3|2609|2603|2
1636455180000|2021-11-09 10:53:00|2608.5|2602.5|2608.8|2602.8|2608.8|2602.8|2608.3|2602.3|4
1636455210000|2021-11-09 10:53:30|2609|2603|2609.5|2603.5|2609.5|2603.5|2608.8|2602.8|4
1636455300000|2021-11-09 10:55:00|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1636455310000|2021-11-09 10:55:10|2610|2604|2610.3|2604.3|2610.3|2604.3|2610|2604|2
1636455330000|2021-11-09 10:55:30|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1636455340000|2021-11-09 10:55:40|2612.3|2606.3|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|2
1636455360000|2021-11-09 10:56:00|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1636455380000|2021-11-09 10:56:20|2612|2606|2611.3|2605.3|2612|2606|2611.3|2605.3|5
1636455390000|2021-11-09 10:56:30|2611.5|2605.5|2611|2605|2611.5|2605.5|2610.8|2604.8|4
1636455410000|2021-11-09 10:56:50|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636455460000|2021-11-09 10:57:40|2611|2605|2611|2605|2611|2605|2611|2605|1
1636455470000|2021-11-09 10:57:50|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636455480000|2021-11-09 10:58:00|2611|2605|2610.8|2604.8|2611.3|2605.3|2610.8|2604.8|3
1636455540000|2021-11-09 10:59:00|2610.5|2604.5|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|3
1636455550000|2021-11-09 10:59:10|2610.8|2604.8|2609.8|2603.8|2610.8|2604.8|2609.5|2603.5|4
1636455560000|2021-11-09 10:59:20|2609.3|2603.3|2608.8|2602.8|2609.3|2603.3|2608.8|2602.8|4
1636455570000|2021-11-09 10:59:30|2609|2603|2610|2604|2610|2604|2609|2603|2
1636455580000|2021-11-09 10:59:40|2609.5|2603.5|2609|2603|2609.5|2603.5|2609|2603|3
1636455600000|2021-11-09 11:00:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1636455610000|2021-11-09 11:00:10|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1636455640000|2021-11-09 11:00:40|2609.8|2603.8|2610|2604|2610|2604|2609.8|2603.8|2
1636455710000|2021-11-09 11:01:50|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1636455720000|2021-11-09 11:02:00|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1636455730000|2021-11-09 11:02:10|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1636455830000|2021-11-09 11:03:50|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1636455870000|2021-11-09 11:04:30|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1636455930000|2021-11-09 11:05:30|2609|2603|2609.8|2603.8|2609.8|2603.8|2609|2603|4
1636455960000|2021-11-09 11:06:00|2609|2603|2609|2603|2609|2603|2608.8|2602.8|3
1636455980000|2021-11-09 11:06:20|2608.8|2602.8|2608|2602|2609|2603|2608|2602|5
1636455990000|2021-11-09 11:06:30|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1636456030000|2021-11-09 11:07:10|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|2
1636456040000|2021-11-09 11:07:20|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1636456050000|2021-11-09 11:07:30|2608|2602|2607.8|2601.8|2608|2602|2607.8|2601.8|2
1636456060000|2021-11-09 11:07:40|2608|2602|2608|2602|2608|2602|2608|2602|1
1636456090000|2021-11-09 11:08:10|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1636456100000|2021-11-09 11:08:20|2608.5|2602.5|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|2
1636456110000|2021-11-09 11:08:30|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1636456140000|2021-11-09 11:09:00|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1636456150000|2021-11-09 11:09:10|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1636456170000|2021-11-09 11:09:30|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1636456200000|2021-11-09 11:10:00|2608|2602|2607|2601|2608|2602|2607|2601|3
1636456210000|2021-11-09 11:10:10|2606.5|2600.5|2607.3|2601.3|2607.3|2601.3|2606.3|2600.3|5
1636456220000|2021-11-09 11:10:20|2607.5|2601.5|2608|2602|2608|2602|2607.5|2601.5|3
1636456260000|2021-11-09 11:11:00|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1636456270000|2021-11-09 11:11:10|2608.3|2602.3|2609|2603|2609|2603|2608.3|2602.3|2
1636456280000|2021-11-09 11:11:20|2608.8|2602.8|2609|2603|2609|2603|2608.8|2602.8|2
1636456300000|2021-11-09 11:11:40|2608.8|2602.8|2609|2603|2609|2603|2608.8|2602.8|4
1636456320000|2021-11-09 11:12:00|2609.3|2603.3|2610.3|2604.3|2610.3|2604.3|2609.3|2603.3|3
1636456350000|2021-11-09 11:12:30|2610.8|2604.8|2611.8|2605.8|2611.8|2605.8|2610.8|2604.8|2
1636456360000|2021-11-09 11:12:40|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1636456370000|2021-11-09 11:12:50|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1636456390000|2021-11-09 11:13:10|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1636456400000|2021-11-09 11:13:20|2612|2606|2612.3|2606.3|2612.5|2606.5|2612|2606|4
1636456470000|2021-11-09 11:14:30|2611.8|2605.8|2611|2605|2611.8|2605.8|2611|2605|2
1636456500000|2021-11-09 11:15:00|2610.8|2604.8|2610.3|2604.3|2610.8|2604.8|2610.3|2604.3|2
1636456510000|2021-11-09 11:15:10|2610|2604|2610|2604|2610|2604|2610|2604|1
1636456520000|2021-11-09 11:15:20|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1636456540000|2021-11-09 11:15:40|2610|2604|2610|2604|2610|2604|2610|2604|1
1636456550000|2021-11-09 11:15:50|2610.3|2604.3|2611|2605|2611|2605|2610.3|2604.3|2
1636456650000|2021-11-09 11:17:30|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636456680000|2021-11-09 11:18:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1636456710000|2021-11-09 11:18:30|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1636456720000|2021-11-09 11:18:40|2612|2606|2613|2607|2613|2607|2612|2606|3
1636456730000|2021-11-09 11:18:50|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1636456760000|2021-11-09 11:19:20|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1636456780000|2021-11-09 11:19:40|2613|2607|2611.8|2605.8|2613|2607|2611.8|2605.8|2
1636456790000|2021-11-09 11:19:50|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1636456820000|2021-11-09 11:20:20|2611.5|2605.5|2611|2605|2611.5|2605.5|2611|2605|3
1636456830000|2021-11-09 11:20:30|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|4
1636456860000|2021-11-09 11:21:00|2610.8|2604.8|2611|2605|2611|2605|2610.8|2604.8|2
1636456870000|2021-11-09 11:21:10|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636456890000|2021-11-09 11:21:30|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1636456910000|2021-11-09 11:21:50|2610.5|2604.5|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|2
1636456920000|2021-11-09 11:22:00|2611|2605|2611.5|2605.5|2611.5|2605.5|2611|2605|2
1636456970000|2021-11-09 11:22:50|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1636456980000|2021-11-09 11:23:00|2611.5|2605.5|2610.8|2604.8|2611.5|2605.5|2610.8|2604.8|4
1636457030000|2021-11-09 11:23:50|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636457100000|2021-11-09 11:25:00|2611|2605|2611|2605|2611|2605|2611|2605|1
1636457110000|2021-11-09 11:25:10|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636457200000|2021-11-09 11:26:40|2611.5|2605.5|2612|2606|2612|2606|2611.5|2605.5|2
1636457220000|2021-11-09 11:27:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636457270000|2021-11-09 11:27:50|2612.5|2606.5|2612.8|2606.8|2613|2607|2612.5|2606.5|3
1636457300000|2021-11-09 11:28:20|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1636457310000|2021-11-09 11:28:30|2612|2606|2612|2606|2612|2606|2612|2606|1
1636457340000|2021-11-09 11:29:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1636457350000|2021-11-09 11:29:10|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636457360000|2021-11-09 11:29:20|2611.5|2605.5|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|3
1636457390000|2021-11-09 11:29:50|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1636457400000|2021-11-09 11:30:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1636457410000|2021-11-09 11:30:10|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1636457430000|2021-11-09 11:30:30|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1636457440000|2021-11-09 11:30:40|2610.8|2604.8|2611.8|2605.8|2612|2606|2610.8|2604.8|4
1636457450000|2021-11-09 11:30:50|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1636457490000|2021-11-09 11:31:30|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1636457510000|2021-11-09 11:31:50|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1636457520000|2021-11-09 11:32:00|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1636457530000|2021-11-09 11:32:10|2612|2606|2612|2606|2612|2606|2612|2606|1
1636457670000|2021-11-09 11:34:30|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636457680000|2021-11-09 11:34:40|2612.5|2606.5|2613|2607|2613|2607|2612.5|2606.5|2
1636457700000|2021-11-09 11:35:00|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1636457710000|2021-11-09 11:35:10|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1636457790000|2021-11-09 11:36:30|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1636457820000|2021-11-09 11:37:00|2614|2608|2614|2608|2614|2608|2614|2608|1
1636457830000|2021-11-09 11:37:10|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1636457870000|2021-11-09 11:37:50|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1636457880000|2021-11-09 11:38:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1636457900000|2021-11-09 11:38:20|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1636457910000|2021-11-09 11:38:30|2614.5|2608.5|2615.5|2609.5|2615.8|2609.8|2614.5|2608.5|3
1636457930000|2021-11-09 11:38:50|2615.3|2609.3|2614.3|2608.3|2615.3|2609.3|2614.3|2608.3|4
1636457940000|2021-11-09 11:39:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1636457970000|2021-11-09 11:39:30|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615|2609|3
1636457990000|2021-11-09 11:39:50|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1636458000000|2021-11-09 11:40:00|2615.5|2609.5|2614.5|2608.5|2615.5|2609.5|2614.5|2608.5|4
1636458010000|2021-11-09 11:40:10|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|2
1636458020000|2021-11-09 11:40:20|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|3
1636458070000|2021-11-09 11:41:10|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615|2609|3
1636458080000|2021-11-09 11:41:20|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1636458090000|2021-11-09 11:41:30|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1636458120000|2021-11-09 11:42:00|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1636458140000|2021-11-09 11:42:20|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|3
1636458170000|2021-11-09 11:42:50|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2613.8|2607.8|3
1636458180000|2021-11-09 11:43:00|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1636458220000|2021-11-09 11:43:40|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|2
1636458230000|2021-11-09 11:43:50|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1636458240000|2021-11-09 11:44:00|2613|2607|2612.5|2606.5|2613|2607|2612.5|2606.5|3
1636458260000|2021-11-09 11:44:20|2612|2606|2612.8|2606.8|2612.8|2606.8|2611.3|2605.3|5
1636458280000|2021-11-09 11:44:40|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|2
1636458290000|2021-11-09 11:44:50|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1636458300000|2021-11-09 11:45:00|2612|2606|2613|2607|2613|2607|2612|2606|3
1636458310000|2021-11-09 11:45:10|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2613.3|2607.3|3
1636458320000|2021-11-09 11:45:20|2613|2607|2613|2607|2613.3|2607.3|2613|2607|3
1636458330000|2021-11-09 11:45:30|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1636458350000|2021-11-09 11:45:50|2613|2607|2613|2607|2613|2607|2613|2607|1
1636458360000|2021-11-09 11:46:00|2613.3|2607.3|2612.5|2606.5|2613.3|2607.3|2612.5|2606.5|3
1636458370000|2021-11-09 11:46:10|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1636458390000|2021-11-09 11:46:30|2612.5|2606.5|2614|2608|2614|2608|2612.5|2606.5|2
1636458400000|2021-11-09 11:46:40|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614|2608|4
1636458410000|2021-11-09 11:46:50|2614.8|2608.8|2614.3|2608.3|2614.8|2608.8|2614|2608|4
1636458420000|2021-11-09 11:47:00|2614|2608|2614|2608|2614|2608|2614|2608|1
1636458430000|2021-11-09 11:47:10|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1636458470000|2021-11-09 11:47:50|2613|2607|2613.3|2607.3|2613.3|2607.3|2613|2607|2
1636458480000|2021-11-09 11:48:00|2613|2607|2613.3|2607.3|2613.3|2607.3|2613|2607|2
1636458500000|2021-11-09 11:48:20|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1636458520000|2021-11-09 11:48:40|2613.8|2607.8|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|2
1636458530000|2021-11-09 11:48:50|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1636458540000|2021-11-09 11:49:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1636458550000|2021-11-09 11:49:10|2614.5|2608.5|2613.5|2607.5|2614.8|2608.8|2613.5|2607.5|3
1636458560000|2021-11-09 11:49:20|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1636458570000|2021-11-09 11:49:30|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1636458590000|2021-11-09 11:49:50|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1636458600000|2021-11-09 11:50:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1636458610000|2021-11-09 11:50:10|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1636458630000|2021-11-09 11:50:30|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1636458650000|2021-11-09 11:50:50|2613.4|2607.4|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|4
1636458660000|2021-11-09 11:51:00|2613.4|2607.4|2613.9|2607.9|2613.9|2607.9|2613.4|2607.4|2
1636458670000|2021-11-09 11:51:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1636458680000|2021-11-09 11:51:20|2613.9|2607.9|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|2
1636458690000|2021-11-09 11:51:30|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1636458700000|2021-11-09 11:51:40|2613.9|2607.9|2613.1|2607.1|2613.9|2607.9|2613.1|2607.1|4
1636458710000|2021-11-09 11:51:50|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1636458720000|2021-11-09 11:52:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1636458730000|2021-11-09 11:52:10|2613.6|2607.6|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|3
1636458740000|2021-11-09 11:52:20|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1636458780000|2021-11-09 11:53:00|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1636458810000|2021-11-09 11:53:30|2612.4|2606.4|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|3
1636458820000|2021-11-09 11:53:40|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1636458830000|2021-11-09 11:53:50|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.1|2606.1|4
1636458840000|2021-11-09 11:54:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1636458860000|2021-11-09 11:54:20|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|3
1636458880000|2021-11-09 11:54:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1636458890000|2021-11-09 11:54:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1636458900000|2021-11-09 11:55:00|2612.1|2606.1|2611.4|2605.4|2612.1|2606.1|2611.4|2605.4|3
1636458910000|2021-11-09 11:55:10|2611.6|2605.6|2610.9|2604.9|2611.9|2605.9|2610.9|2604.9|6
1636458920000|2021-11-09 11:55:20|2610.6|2604.6|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|3
1636458940000|2021-11-09 11:55:40|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.4|2604.4|6
1636458950000|2021-11-09 11:55:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|4
1636458960000|2021-11-09 11:56:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1636458970000|2021-11-09 11:56:10|2610.6|2604.6|2609.6|2603.6|2610.6|2604.6|2609.6|2603.6|3
1636458980000|2021-11-09 11:56:20|2609.4|2603.4|2609.9|2603.9|2610.1|2604.1|2609.4|2603.4|3
1636459030000|2021-11-09 11:57:10|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1636459040000|2021-11-09 11:57:20|2610.1|2604.1|2610.9|2604.9|2610.9|2604.9|2610.1|2604.1|2
1636459070000|2021-11-09 11:57:50|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|3
1636459080000|2021-11-09 11:58:00|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|7
1636459090000|2021-11-09 11:58:10|2610.9|2604.9|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|7
1636459100000|2021-11-09 11:58:20|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1636459110000|2021-11-09 11:58:30|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1636459120000|2021-11-09 11:58:40|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1636459130000|2021-11-09 11:58:50|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1636459170000|2021-11-09 11:59:30|2609.6|2603.6|2606.6|2600.6|2609.6|2603.6|2606.6|2600.6|6
1636459180000|2021-11-09 11:59:40|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1636459190000|2021-11-09 11:59:50|2607.6|2601.6|2606.9|2600.9|2607.6|2601.6|2606.9|2600.9|2
1636459200000|2021-11-09 12:00:00|2607.1|2601.1|2607.9|2601.9|2607.9|2601.9|2607.1|2601.1|4
1636459210000|2021-11-09 12:00:10|2608.1|2602.1|2608.6|2602.6|2608.6|2602.6|2608.1|2602.1|3
1636459220000|2021-11-09 12:00:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1636459230000|2021-11-09 12:00:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1636459240000|2021-11-09 12:00:40|2608.4|2602.4|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|3
1636459260000|2021-11-09 12:01:00|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1636459280000|2021-11-09 12:01:20|2608.1|2602.1|2606.4|2600.4|2608.1|2602.1|2606.4|2600.4|2
1636459290000|2021-11-09 12:01:30|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1636459310000|2021-11-09 12:01:50|2606.6|2600.6|2608.1|2602.1|2608.1|2602.1|2606.6|2600.6|4
1636459320000|2021-11-09 12:02:00|2607.9|2601.9|2606.6|2600.6|2607.9|2601.9|2606.6|2600.6|5
1636459330000|2021-11-09 12:02:10|2607.4|2601.4|2608.1|2602.1|2608.1|2602.1|2607.4|2601.4|4
1636459340000|2021-11-09 12:02:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1636459350000|2021-11-09 12:02:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1636459370000|2021-11-09 12:02:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1636459390000|2021-11-09 12:03:10|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|3
1636459430000|2021-11-09 12:03:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1636459450000|2021-11-09 12:04:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1636459480000|2021-11-09 12:04:40|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2606.9|2600.9|6
1636459490000|2021-11-09 12:04:50|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1636459530000|2021-11-09 12:05:30|2606.4|2600.4|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|4
1636459540000|2021-11-09 12:05:40|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1636459550000|2021-11-09 12:05:50|2606.6|2600.6|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|2
1636459560000|2021-11-09 12:06:00|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|2
1636459570000|2021-11-09 12:06:10|2606.9|2600.9|2607.6|2601.6|2607.6|2601.6|2606.9|2600.9|2
1636459580000|2021-11-09 12:06:20|2607.9|2601.9|2606.9|2600.9|2607.9|2601.9|2606.9|2600.9|2
1636459590000|2021-11-09 12:06:30|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1636459610000|2021-11-09 12:06:50|2606.6|2600.6|2608.1|2602.1|2608.1|2602.1|2606.6|2600.6|3
1636459620000|2021-11-09 12:07:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1636459630000|2021-11-09 12:07:10|2608.9|2602.9|2608.6|2602.6|2609.4|2603.4|2608.6|2602.6|5
1636459640000|2021-11-09 12:07:20|2608.4|2602.4|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|3
1636459650000|2021-11-09 12:07:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1636459660000|2021-11-09 12:07:40|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1636459670000|2021-11-09 12:07:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1636459700000|2021-11-09 12:08:20|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1636459710000|2021-11-09 12:08:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1636459740000|2021-11-09 12:09:00|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.1|2600.1|4
1636459750000|2021-11-09 12:09:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636459780000|2021-11-09 12:09:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1636459800000|2021-11-09 12:10:00|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636459820000|2021-11-09 12:10:20|2607.1|2601.1|2608.1|2602.1|2608.1|2602.1|2607.1|2601.1|4
1636459830000|2021-11-09 12:10:30|2608.4|2602.4|2608.9|2602.9|2609.1|2603.1|2608.1|2602.1|6
1636459850000|2021-11-09 12:10:50|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1636459880000|2021-11-09 12:11:20|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1636459890000|2021-11-09 12:11:30|2609.1|2603.1|2608.4|2602.4|2609.1|2603.1|2607.4|2601.4|7
1636459900000|2021-11-09 12:11:40|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1636459930000|2021-11-09 12:12:10|2608.6|2602.6|2607.4|2601.4|2608.6|2602.6|2606.6|2600.6|8
1636459960000|2021-11-09 12:12:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1636459980000|2021-11-09 12:13:00|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636459990000|2021-11-09 12:13:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1636460010000|2021-11-09 12:13:30|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1636460020000|2021-11-09 12:13:40|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1636460030000|2021-11-09 12:13:50|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1636460050000|2021-11-09 12:14:10|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.6|2599.6|5
1636460060000|2021-11-09 12:14:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1636460090000|2021-11-09 12:14:50|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|3
1636460100000|2021-11-09 12:15:00|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|2
1636460150000|2021-11-09 12:15:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1636460170000|2021-11-09 12:16:10|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1636460180000|2021-11-09 12:16:20|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1636460190000|2021-11-09 12:16:30|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1636460210000|2021-11-09 12:16:50|2606.4|2600.4|2605.6|2599.6|2606.4|2600.4|2605.6|2599.6|3
1636460220000|2021-11-09 12:17:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1636460260000|2021-11-09 12:17:40|2606.1|2600.1|2606.9|2600.9|2606.9|2600.9|2606.1|2600.1|2
1636460290000|2021-11-09 12:18:10|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1636460300000|2021-11-09 12:18:20|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1636460330000|2021-11-09 12:18:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636460380000|2021-11-09 12:19:40|2607.4|2601.4|2607.6|2601.6|2607.9|2601.9|2607.4|2601.4|4
1636460390000|2021-11-09 12:19:50|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1636460400000|2021-11-09 12:20:00|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636460430000|2021-11-09 12:20:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1636460480000|2021-11-09 12:21:20|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|2
1636460520000|2021-11-09 12:22:00|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1636460530000|2021-11-09 12:22:10|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1636460540000|2021-11-09 12:22:20|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1636460550000|2021-11-09 12:22:30|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1636460580000|2021-11-09 12:23:00|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1636460610000|2021-11-09 12:23:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1636460620000|2021-11-09 12:23:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1636460650000|2021-11-09 12:24:10|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|2
1636460680000|2021-11-09 12:24:40|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1636460690000|2021-11-09 12:24:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1636460700000|2021-11-09 12:25:00|2606.4|2600.4|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|4
1636460710000|2021-11-09 12:25:10|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1636460720000|2021-11-09 12:25:20|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1636460730000|2021-11-09 12:25:30|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2604.6|2598.6|6
1636460750000|2021-11-09 12:25:50|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|2
1636460760000|2021-11-09 12:26:00|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|3
1636460770000|2021-11-09 12:26:10|2604.1|2598.1|2604.6|2598.6|2604.9|2598.9|2604.1|2598.1|3
1636460810000|2021-11-09 12:26:50|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1636460830000|2021-11-09 12:27:10|2605.4|2599.4|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|4
1636460860000|2021-11-09 12:27:40|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|2
1636460890000|2021-11-09 12:28:10|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1636460900000|2021-11-09 12:28:20|2606.1|2600.1|2606.9|2600.9|2606.9|2600.9|2606.1|2600.1|3
1636460910000|2021-11-09 12:28:30|2606.6|2600.6|2607.1|2601.1|2607.1|2601.1|2606.6|2600.6|5
1636460920000|2021-11-09 12:28:40|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|4
1636460940000|2021-11-09 12:29:00|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.6|2600.6|6
1636460950000|2021-11-09 12:29:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636460960000|2021-11-09 12:29:20|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1636460970000|2021-11-09 12:29:30|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1636461000000|2021-11-09 12:30:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1636461010000|2021-11-09 12:30:10|2606.4|2600.4|2605.6|2599.6|2606.4|2600.4|2605.6|2599.6|2
1636461020000|2021-11-09 12:30:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636461060000|2021-11-09 12:31:00|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2603.9|2597.9|4
1636461080000|2021-11-09 12:31:20|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1636461090000|2021-11-09 12:31:30|2603.6|2597.6|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|3
1636461100000|2021-11-09 12:31:40|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|4
1636461110000|2021-11-09 12:31:50|2603.4|2597.4|2601.9|2595.9|2603.4|2597.4|2601.9|2595.9|3
1636461120000|2021-11-09 12:32:00|2601.6|2595.6|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|4
1636461130000|2021-11-09 12:32:10|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|3
1636461140000|2021-11-09 12:32:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636461150000|2021-11-09 12:32:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636461170000|2021-11-09 12:32:50|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1636461180000|2021-11-09 12:33:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636461190000|2021-11-09 12:33:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1636461200000|2021-11-09 12:33:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1636461210000|2021-11-09 12:33:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1636461220000|2021-11-09 12:33:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636461260000|2021-11-09 12:34:20|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1636461270000|2021-11-09 12:34:30|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|3
1636461280000|2021-11-09 12:34:40|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|5
1636461290000|2021-11-09 12:34:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636461300000|2021-11-09 12:35:00|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1636461310000|2021-11-09 12:35:10|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1636461320000|2021-11-09 12:35:20|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1636461400000|2021-11-09 12:36:40|2602.4|2596.4|2603.1|2597.1|2603.1|2597.1|2602.4|2596.4|3
1636461450000|2021-11-09 12:37:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1636461460000|2021-11-09 12:37:40|2602.6|2596.6|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|5
1636461480000|2021-11-09 12:38:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1636461510000|2021-11-09 12:38:30|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|3
1636461530000|2021-11-09 12:38:50|2603.9|2597.9|2604.6|2598.6|2604.9|2598.9|2603.9|2597.9|4
1636461560000|2021-11-09 12:39:20|2604.9|2598.9|2605.9|2599.9|2605.9|2599.9|2604.9|2598.9|4
1636461600000|2021-11-09 12:40:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1636461620000|2021-11-09 12:40:20|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.4|2600.4|3
1636461640000|2021-11-09 12:40:40|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1636461650000|2021-11-09 12:40:50|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.6|2601.6|2
1636461670000|2021-11-09 12:41:10|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1636461720000|2021-11-09 12:42:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1636461730000|2021-11-09 12:42:10|2608.1|2602.1|2606.6|2600.6|2608.1|2602.1|2606.6|2600.6|3
1636461740000|2021-11-09 12:42:20|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1636461760000|2021-11-09 12:42:40|2606.1|2600.1|2604.6|2598.6|2606.1|2600.1|2604.1|2598.1|3
1636461790000|2021-11-09 12:43:10|2604.4|2598.4|2603.4|2597.4|2604.4|2598.4|2603.4|2597.4|2
1636461800000|2021-11-09 12:43:20|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|2
1636461850000|2021-11-09 12:44:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636461890000|2021-11-09 12:44:50|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1636461900000|2021-11-09 12:45:00|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1636461920000|2021-11-09 12:45:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|3
1636461950000|2021-11-09 12:45:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1636461970000|2021-11-09 12:46:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1636461980000|2021-11-09 12:46:20|2602.9|2596.9|2602.1|2596.1|2602.9|2596.9|2602.1|2596.1|3
1636461990000|2021-11-09 12:46:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636462000000|2021-11-09 12:46:40|2601.6|2595.6|2600.6|2594.6|2601.6|2595.6|2600.6|2594.6|2
1636462010000|2021-11-09 12:46:50|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1636462020000|2021-11-09 12:47:00|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1636462030000|2021-11-09 12:47:10|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1636462050000|2021-11-09 12:47:30|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1636462080000|2021-11-09 12:48:00|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1636462100000|2021-11-09 12:48:20|2600.9|2594.9|2601.6|2595.6|2601.6|2595.6|2600.9|2594.9|4
1636462110000|2021-11-09 12:48:30|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|3
1636462120000|2021-11-09 12:48:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636462140000|2021-11-09 12:49:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636462150000|2021-11-09 12:49:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636462160000|2021-11-09 12:49:20|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1636462170000|2021-11-09 12:49:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636462200000|2021-11-09 12:50:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636462210000|2021-11-09 12:50:10|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1636462220000|2021-11-09 12:50:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636462240000|2021-11-09 12:50:40|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1636462250000|2021-11-09 12:50:50|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1636462260000|2021-11-09 12:51:00|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|6
1636462270000|2021-11-09 12:51:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636462280000|2021-11-09 12:51:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636462290000|2021-11-09 12:51:30|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1636462310000|2021-11-09 12:51:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636462320000|2021-11-09 12:52:00|2602.1|2596.1|2602.6|2596.6|2602.9|2596.9|2602.1|2596.1|5
1636462330000|2021-11-09 12:52:10|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|2
1636462350000|2021-11-09 12:52:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636462360000|2021-11-09 12:52:40|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|2
1636462380000|2021-11-09 12:53:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636462400000|2021-11-09 12:53:20|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|3
1636462410000|2021-11-09 12:53:30|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1636462420000|2021-11-09 12:53:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1636462430000|2021-11-09 12:53:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1636462450000|2021-11-09 12:54:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1636462460000|2021-11-09 12:54:20|2602.4|2596.4|2603.1|2597.1|2603.1|2597.1|2602.4|2596.4|4
1636462480000|2021-11-09 12:54:40|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1636462490000|2021-11-09 12:54:50|2602.9|2596.9|2603.1|2597.1|2603.4|2597.4|2602.9|2596.9|3
1636462500000|2021-11-09 12:55:00|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|3
1636462510000|2021-11-09 12:55:10|2603.1|2597.1|2603.9|2597.9|2604.9|2598.9|2603.1|2597.1|6
1636462520000|2021-11-09 12:55:20|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|3
1636462530000|2021-11-09 12:55:30|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1636462560000|2021-11-09 12:56:00|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1636462570000|2021-11-09 12:56:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1636462580000|2021-11-09 12:56:20|2604.6|2598.6|2604.4|2598.4|2604.9|2598.9|2603.9|2597.9|5
1636462590000|2021-11-09 12:56:30|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|2
1636462600000|2021-11-09 12:56:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|3
1636462620000|2021-11-09 12:57:00|2602.4|2596.4|2603.4|2597.4|2603.4|2597.4|2602.4|2596.4|4
1636462630000|2021-11-09 12:57:10|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|3
1636462640000|2021-11-09 12:57:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|3
1636462650000|2021-11-09 12:57:30|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2603.4|2597.4|5
1636462660000|2021-11-09 12:57:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1636462680000|2021-11-09 12:58:00|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1636462690000|2021-11-09 12:58:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1636462700000|2021-11-09 12:58:20|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.1|2597.1|4
1636462710000|2021-11-09 12:58:30|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|3
1636462720000|2021-11-09 12:58:40|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1636462730000|2021-11-09 12:58:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1636462740000|2021-11-09 12:59:00|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|5
1636462760000|2021-11-09 12:59:20|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1636462780000|2021-11-09 12:59:40|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|2
1636462790000|2021-11-09 12:59:50|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1636462800000|2021-11-09 13:00:00|2603.1|2597.1|2600.4|2594.4|2603.1|2597.1|2600.1|2594.1|15
1636462810000|2021-11-09 13:00:10|2600.1|2594.1|2600.4|2594.4|2600.6|2594.6|2599.4|2593.4|12
1636462820000|2021-11-09 13:00:20|2600.9|2594.9|2601.6|2595.6|2602.1|2596.1|2600.1|2594.1|15
1636462830000|2021-11-09 13:00:30|2601.4|2595.4|2599.4|2593.4|2602.1|2596.1|2599.4|2593.4|23
1636462840000|2021-11-09 13:00:40|2599.6|2593.6|2597.3|2591.3|2599.6|2593.6|2597|2591|20
1636462850000|2021-11-09 13:00:50|2597.8|2591.8|2596.8|2590.8|2599.5|2593.5|2596|2590|17
1636462860000|2021-11-09 13:01:00|2595.3|2589.3|2595.5|2589.5|2596.5|2590.5|2594.8|2588.8|19
1636462870000|2021-11-09 13:01:10|2596|2590|2595.8|2589.8|2596|2590|2595.5|2589.5|5
1636462880000|2021-11-09 13:01:20|2596|2590|2595.5|2589.5|2596|2590|2594.5|2588.5|8
1636462890000|2021-11-09 13:01:30|2595.8|2589.8|2595.5|2589.5|2596.3|2590.3|2594.5|2588.5|20
1636462900000|2021-11-09 13:01:40|2595.3|2589.3|2594.8|2588.8|2595.8|2589.8|2594.8|2588.8|17
1636462910000|2021-11-09 13:01:50|2594.5|2588.5|2595.5|2589.5|2596.3|2590.3|2594.5|2588.5|11
1636462920000|2021-11-09 13:02:00|2595.8|2589.8|2597|2591|2597|2591|2595.8|2589.8|4
1636462930000|2021-11-09 13:02:10|2596.8|2590.8|2596|2590|2597|2591|2596|2590|5
1636462940000|2021-11-09 13:02:20|2596.3|2590.3|2597.8|2591.8|2597.8|2591.8|2596.3|2590.3|12
1636462950000|2021-11-09 13:02:30|2598|2592|2596.8|2590.8|2598.3|2592.3|2596.8|2590.8|6
1636462960000|2021-11-09 13:02:40|2597|2591|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|7
1636462970000|2021-11-09 13:02:50|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|2
1636462980000|2021-11-09 13:03:00|2596.9|2590.9|2596.1|2590.1|2596.9|2590.9|2596.1|2590.1|4
1636462990000|2021-11-09 13:03:10|2596.4|2590.4|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|8
1636463000000|2021-11-09 13:03:20|2595.9|2589.9|2594.4|2588.4|2595.9|2589.9|2594.4|2588.4|16
1636463010000|2021-11-09 13:03:30|2594.6|2588.6|2593.9|2587.9|2594.9|2588.9|2593.9|2587.9|12
1636463020000|2021-11-09 13:03:40|2593.6|2587.6|2591.6|2585.6|2593.6|2587.6|2591.6|2585.6|14
1636463030000|2021-11-09 13:03:50|2591.9|2585.9|2592.1|2586.1|2592.6|2586.6|2591.9|2585.9|6
1636463040000|2021-11-09 13:04:00|2592.4|2586.4|2594.6|2588.6|2594.8|2588.8|2592.4|2586.4|14
1636463050000|2021-11-09 13:04:10|2594.9|2588.9|2595.6|2589.6|2596.4|2590.4|2594.9|2588.9|6
1636463060000|2021-11-09 13:04:20|2596.1|2590.1|2596.9|2590.9|2597.4|2591.4|2596.1|2590.1|8
1636463070000|2021-11-09 13:04:30|2597.1|2591.1|2595.9|2589.9|2597.1|2591.1|2595.4|2589.4|9
1636463080000|2021-11-09 13:04:40|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.4|2588.4|12
1636463090000|2021-11-09 13:04:50|2595.1|2589.1|2593.4|2587.4|2595.1|2589.1|2593.4|2587.4|9
1636463100000|2021-11-09 13:05:00|2593.6|2587.6|2593.6|2587.6|2595.9|2589.9|2593.6|2587.6|15
1636463110000|2021-11-09 13:05:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|7
1636463120000|2021-11-09 13:05:20|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2591.9|2585.9|8
1636463130000|2021-11-09 13:05:30|2592.9|2586.9|2593.6|2587.6|2593.9|2587.9|2592.9|2586.9|4
1636463140000|2021-11-09 13:05:40|2593.9|2587.9|2593.9|2587.9|2594.4|2588.4|2593.6|2587.6|5
1636463150000|2021-11-09 13:05:50|2593.6|2587.6|2592.9|2586.9|2593.9|2587.9|2592.4|2586.4|8
1636463160000|2021-11-09 13:06:00|2593.1|2587.1|2590.6|2584.6|2593.1|2587.1|2590.4|2584.4|16
1636463170000|2021-11-09 13:06:10|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|10
1636463180000|2021-11-09 13:06:20|2590.9|2584.9|2590.9|2584.9|2591.4|2585.4|2590.6|2584.6|9
1636463190000|2021-11-09 13:06:30|2590.6|2584.6|2591.4|2585.4|2591.6|2585.6|2590.6|2584.6|8
1636463200000|2021-11-09 13:06:40|2591.1|2585.1|2591.9|2585.9|2592.1|2586.1|2591.1|2585.1|6
1636463210000|2021-11-09 13:06:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1636463220000|2021-11-09 13:07:00|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.4|2585.4|5
1636463230000|2021-11-09 13:07:10|2591.9|2585.9|2591.1|2585.1|2592.1|2586.1|2591.1|2585.1|5
1636463240000|2021-11-09 13:07:20|2591.4|2585.4|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|5
1636463250000|2021-11-09 13:07:30|2590.9|2584.9|2592.6|2586.6|2592.6|2586.6|2590.6|2584.6|14
1636463260000|2021-11-09 13:07:40|2592.4|2586.4|2591.4|2585.4|2592.4|2586.4|2591.4|2585.4|5
1636463270000|2021-11-09 13:07:50|2591.1|2585.1|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|8
1636463280000|2021-11-09 13:08:00|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.1|2584.1|4
1636463290000|2021-11-09 13:08:10|2591.1|2585.1|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|4
1636463300000|2021-11-09 13:08:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|12
1636463310000|2021-11-09 13:08:30|2590.9|2584.9|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|10
1636463320000|2021-11-09 13:08:40|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|4
1636463330000|2021-11-09 13:08:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1636463340000|2021-11-09 13:09:00|2591.9|2585.9|2592.4|2586.4|2592.9|2586.9|2591.9|2585.9|4
1636463350000|2021-11-09 13:09:10|2591.9|2585.9|2591.4|2585.4|2592.4|2586.4|2591.1|2585.1|10
1636463360000|2021-11-09 13:09:20|2590.9|2584.9|2592.4|2586.4|2592.9|2586.9|2590.9|2584.9|12
1636463370000|2021-11-09 13:09:30|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2590.6|2584.6|6
1636463380000|2021-11-09 13:09:40|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.6|2584.6|8
1636463390000|2021-11-09 13:09:50|2591.4|2585.4|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|6
1636463400000|2021-11-09 13:10:00|2591.9|2585.9|2590.4|2584.4|2591.9|2585.9|2590.1|2584.1|12
1636463410000|2021-11-09 13:10:10|2590.1|2584.1|2588.1|2582.1|2590.1|2584.1|2587.4|2581.4|8
1636463420000|2021-11-09 13:10:20|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.1|2581.1|3
1636463430000|2021-11-09 13:10:30|2587.1|2581.1|2588.4|2582.4|2588.4|2582.4|2586.4|2580.4|13
1636463440000|2021-11-09 13:10:40|2588.1|2582.1|2587.9|2581.9|2589.4|2583.4|2587.9|2581.9|12
1636463450000|2021-11-09 13:10:50|2588.4|2582.4|2588.9|2582.9|2589.4|2583.4|2587.9|2581.9|14
1636463460000|2021-11-09 13:11:00|2589.1|2583.1|2591.6|2585.6|2591.9|2585.9|2589.1|2583.1|11
1636463470000|2021-11-09 13:11:10|2591.9|2585.9|2590.6|2584.6|2592.6|2586.6|2590.6|2584.6|7
1636463480000|2021-11-09 13:11:20|2590.4|2584.4|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|5
1636463490000|2021-11-09 13:11:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|6
1636463500000|2021-11-09 13:11:40|2591.4|2585.4|2589.4|2583.4|2591.4|2585.4|2589.4|2583.4|11
1636463510000|2021-11-09 13:11:50|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.4|2582.4|13
1636463520000|2021-11-09 13:12:00|2589.1|2583.1|2586.9|2580.9|2589.4|2583.4|2586.9|2580.9|13
1636463530000|2021-11-09 13:12:10|2587.1|2581.1|2588.1|2582.1|2588.1|2582.1|2586.9|2580.9|11
1636463540000|2021-11-09 13:12:20|2587.9|2581.9|2587.4|2581.4|2588.1|2582.1|2586.9|2580.9|12
1636463550000|2021-11-09 13:12:30|2587.6|2581.6|2589.1|2583.1|2589.1|2583.1|2587.6|2581.6|8
1636463560000|2021-11-09 13:12:40|2589.4|2583.4|2588.9|2582.9|2590.9|2584.9|2588.9|2582.9|16
1636463570000|2021-11-09 13:12:50|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|6
1636463580000|2021-11-09 13:13:00|2588.4|2582.4|2590.4|2584.4|2590.6|2584.6|2588.4|2582.4|12
1636463590000|2021-11-09 13:13:10|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.4|2584.4|8
1636463600000|2021-11-09 13:13:20|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|8
1636463610000|2021-11-09 13:13:30|2592.1|2586.1|2592.6|2586.6|2592.9|2586.9|2592.1|2586.1|5
1636463620000|2021-11-09 13:13:40|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636463630000|2021-11-09 13:13:50|2592.9|2586.9|2591.9|2585.9|2592.9|2586.9|2591.9|2585.9|9
1636463640000|2021-11-09 13:14:00|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|14
1636463650000|2021-11-09 13:14:10|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2590.9|2584.9|8
1636463660000|2021-11-09 13:14:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|4
1636463670000|2021-11-09 13:14:30|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|3
1636463680000|2021-11-09 13:14:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2590.6|2584.6|5
1636463690000|2021-11-09 13:14:50|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|11
1636463700000|2021-11-09 13:15:00|2591.9|2585.9|2591.9|2585.9|2592.4|2586.4|2591.1|2585.1|14
1636463710000|2021-11-09 13:15:10|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.4|2585.4|7
1636463720000|2021-11-09 13:15:20|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|4
1636463730000|2021-11-09 13:15:30|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2591.6|2585.6|5
1636463740000|2021-11-09 13:15:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|5
1636463750000|2021-11-09 13:15:50|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|3
1636463760000|2021-11-09 13:16:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636463770000|2021-11-09 13:16:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636463780000|2021-11-09 13:16:20|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636463790000|2021-11-09 13:16:30|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.6|2585.6|5
1636463800000|2021-11-09 13:16:40|2591.6|2585.6|2590.9|2584.9|2591.9|2585.9|2590.9|2584.9|6
1636463810000|2021-11-09 13:16:50|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|5
1636463820000|2021-11-09 13:17:00|2589.9|2583.9|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|7
1636463830000|2021-11-09 13:17:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|4
1636463840000|2021-11-09 13:17:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.1|2583.1|6
1636463850000|2021-11-09 13:17:30|2589.9|2583.9|2588.9|2582.9|2589.9|2583.9|2588.9|2582.9|4
1636463860000|2021-11-09 13:17:40|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|3
1636463880000|2021-11-09 13:18:00|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2586.9|2580.9|8
1636463890000|2021-11-09 13:18:10|2588.4|2582.4|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|8
1636463910000|2021-11-09 13:18:30|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2587.4|2581.4|11
1636463920000|2021-11-09 13:18:40|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|3
1636463930000|2021-11-09 13:18:50|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.1|2582.1|6
1636463940000|2021-11-09 13:19:00|2588.4|2582.4|2588.9|2582.9|2590.9|2584.9|2588.4|2582.4|14
1636463950000|2021-11-09 13:19:10|2588.4|2582.4|2588.1|2582.1|2589.1|2583.1|2588.1|2582.1|11
1636463960000|2021-11-09 13:19:20|2588.4|2582.4|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|4
1636463970000|2021-11-09 13:19:30|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|2
1636463980000|2021-11-09 13:19:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1636463990000|2021-11-09 13:19:50|2586.1|2580.1|2587.1|2581.1|2587.1|2581.1|2586.1|2580.1|3
1636464000000|2021-11-09 13:20:00|2586.9|2580.9|2589.1|2583.1|2589.1|2583.1|2586.9|2580.9|5
1636464010000|2021-11-09 13:20:10|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1636464020000|2021-11-09 13:20:20|2589.4|2583.4|2590.9|2584.9|2590.9|2584.9|2588.9|2582.9|7
1636464030000|2021-11-09 13:20:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1636464050000|2021-11-09 13:20:50|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|3
1636464060000|2021-11-09 13:21:00|2590.6|2584.6|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|4
1636464070000|2021-11-09 13:21:10|2590.1|2584.1|2590.9|2584.9|2590.9|2584.9|2590.1|2584.1|3
1636464080000|2021-11-09 13:21:20|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|7
1636464100000|2021-11-09 13:21:40|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|4
1636464110000|2021-11-09 13:21:50|2591.1|2585.1|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|7
1636464120000|2021-11-09 13:22:00|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|7
1636464130000|2021-11-09 13:22:10|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1636464140000|2021-11-09 13:22:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1636464150000|2021-11-09 13:22:30|2591.4|2585.4|2590.6|2584.6|2591.9|2585.9|2590.4|2584.4|10
1636464160000|2021-11-09 13:22:40|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1636464170000|2021-11-09 13:22:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1636464180000|2021-11-09 13:23:00|2590.1|2584.1|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|5
1636464190000|2021-11-09 13:23:10|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|4
1636464200000|2021-11-09 13:23:20|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|3
1636464210000|2021-11-09 13:23:30|2591.4|2585.4|2592.1|2586.1|2592.1|2586.1|2591.4|2585.4|4
1636464220000|2021-11-09 13:23:40|2592.4|2586.4|2593.4|2587.4|2593.4|2587.4|2592.4|2586.4|6
1636464240000|2021-11-09 13:24:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1636464250000|2021-11-09 13:24:10|2593.6|2587.6|2591.9|2585.9|2593.9|2587.9|2591.9|2585.9|4
1636464260000|2021-11-09 13:24:20|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1636464270000|2021-11-09 13:24:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1636464280000|2021-11-09 13:24:40|2592.4|2586.4|2591.6|2585.6|2592.6|2586.6|2591.6|2585.6|4
1636464290000|2021-11-09 13:24:50|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.1|2585.1|4
1636464300000|2021-11-09 13:25:00|2591.9|2585.9|2590.9|2584.9|2591.9|2585.9|2590.6|2584.6|4
1636464310000|2021-11-09 13:25:10|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|4
1636464320000|2021-11-09 13:25:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1636464340000|2021-11-09 13:25:40|2590.1|2584.1|2590.9|2584.9|2591.1|2585.1|2590.1|2584.1|9
1636464350000|2021-11-09 13:25:50|2591.1|2585.1|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|7
1636464360000|2021-11-09 13:26:00|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|5
1636464370000|2021-11-09 13:26:10|2590.6|2584.6|2591.9|2585.9|2591.9|2585.9|2590.6|2584.6|3
1636464380000|2021-11-09 13:26:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1636464410000|2021-11-09 13:26:50|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1636464430000|2021-11-09 13:27:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636464440000|2021-11-09 13:27:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1636464460000|2021-11-09 13:27:40|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|2
1636464470000|2021-11-09 13:27:50|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|2
1636464500000|2021-11-09 13:28:20|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1636464510000|2021-11-09 13:28:30|2593.4|2587.4|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|4
1636464520000|2021-11-09 13:28:40|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1636464530000|2021-11-09 13:28:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1636464540000|2021-11-09 13:29:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1636464560000|2021-11-09 13:29:20|2590.6|2584.6|2588.6|2582.6|2590.6|2584.6|2588.6|2582.6|8
1636464570000|2021-11-09 13:29:30|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|3
1636464580000|2021-11-09 13:29:40|2589.6|2583.6|2590.1|2584.1|2590.4|2584.4|2589.6|2583.6|4
1636464590000|2021-11-09 13:29:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1636464600000|2021-11-09 13:30:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1636464610000|2021-11-09 13:30:10|2590.6|2584.6|2593.4|2587.4|2593.6|2587.6|2590.6|2584.6|3
1636464620000|2021-11-09 13:30:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1636464640000|2021-11-09 13:30:40|2593.4|2587.4|2594.6|2588.6|2594.6|2588.6|2593.4|2587.4|4
1636464650000|2021-11-09 13:30:50|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1636464660000|2021-11-09 13:31:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|5
1636464670000|2021-11-09 13:31:10|2595.1|2589.1|2594.6|2588.6|2595.4|2589.4|2594.6|2588.6|5
1636464680000|2021-11-09 13:31:20|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|9
1636464700000|2021-11-09 13:31:40|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1636464710000|2021-11-09 13:31:50|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2593.9|2587.9|7
1636464720000|2021-11-09 13:32:00|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1636464730000|2021-11-09 13:32:10|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|2
1636464740000|2021-11-09 13:32:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1636464750000|2021-11-09 13:32:30|2594.4|2588.4|2592.9|2586.9|2594.4|2588.4|2592.9|2586.9|3
1636464770000|2021-11-09 13:32:50|2593.1|2587.1|2593.4|2587.4|2594.4|2588.4|2593.1|2587.1|8
1636464780000|2021-11-09 13:33:00|2593.1|2587.1|2591.4|2585.4|2593.1|2587.1|2591.4|2585.4|4
1636464790000|2021-11-09 13:33:10|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2590.6|2584.6|4
1636464800000|2021-11-09 13:33:20|2592.1|2586.1|2593.1|2587.1|2593.6|2587.6|2592.1|2586.1|6
1636464810000|2021-11-09 13:33:30|2593.4|2587.4|2591.9|2585.9|2593.4|2587.4|2591.9|2585.9|5
1636464820000|2021-11-09 13:33:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1636464830000|2021-11-09 13:33:50|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2590.9|2584.9|5
1636464840000|2021-11-09 13:34:00|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.6|2584.6|4
1636464850000|2021-11-09 13:34:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1636464860000|2021-11-09 13:34:20|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|3
1636464870000|2021-11-09 13:34:30|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1636464880000|2021-11-09 13:34:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1636464890000|2021-11-09 13:34:50|2591.9|2585.9|2590.9|2584.9|2591.9|2585.9|2590.9|2584.9|4
1636464900000|2021-11-09 13:35:00|2591.1|2585.1|2590.1|2584.1|2591.1|2585.1|2590.1|2584.1|5
1636464910000|2021-11-09 13:35:10|2589.9|2583.9|2588.4|2582.4|2589.9|2583.9|2588.4|2582.4|3
1636464920000|2021-11-09 13:35:20|2588.6|2582.6|2589.1|2583.1|2589.9|2583.9|2588.6|2582.6|6
1636464930000|2021-11-09 13:35:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1636464940000|2021-11-09 13:35:40|2586.4|2580.4|2582.5|2576.5|2586.4|2580.4|2582.3|2576.3|3
1636464950000|2021-11-09 13:35:50|2582.3|2576.3|2581.3|2575.3|2582.3|2576.3|2581.3|2575.3|4
1636464960000|2021-11-09 13:36:00|2580.5|2574.5|2581|2575|2581|2575|2580.5|2574.5|3
1636464970000|2021-11-09 13:36:10|2581.8|2575.8|2582|2576|2582|2576|2581.3|2575.3|6
1636464980000|2021-11-09 13:36:20|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1636464990000|2021-11-09 13:36:30|2582.5|2576.5|2584.3|2578.3|2584.3|2578.3|2582.5|2576.5|3
1636465000000|2021-11-09 13:36:40|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|3
1636465020000|2021-11-09 13:37:00|2583.9|2577.9|2584.4|2578.4|2585.1|2579.1|2583.9|2577.9|6
1636465030000|2021-11-09 13:37:10|2584.1|2578.1|2585.9|2579.9|2585.9|2579.9|2584.1|2578.1|6
1636465040000|2021-11-09 13:37:20|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1636465050000|2021-11-09 13:37:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1636465080000|2021-11-09 13:38:00|2585.4|2579.4|2586.4|2580.4|2586.4|2580.4|2585.4|2579.4|6
1636465090000|2021-11-09 13:38:10|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|3
1636465100000|2021-11-09 13:38:20|2587.4|2581.4|2587.6|2581.6|2587.9|2581.9|2587.1|2581.1|6
1636465110000|2021-11-09 13:38:30|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.4|2580.4|5
1636465120000|2021-11-09 13:38:40|2586.9|2580.9|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|4
1636465140000|2021-11-09 13:39:00|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|2
1636465150000|2021-11-09 13:39:10|2586.9|2580.9|2586.4|2580.4|2587.4|2581.4|2586.4|2580.4|6
1636465160000|2021-11-09 13:39:20|2586.1|2580.1|2586.1|2580.1|2586.4|2580.4|2585.9|2579.9|6
1636465180000|2021-11-09 13:39:40|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|2
1636465210000|2021-11-09 13:40:10|2585.1|2579.1|2583.9|2577.9|2585.1|2579.1|2583.9|2577.9|3
1636465220000|2021-11-09 13:40:20|2584.1|2578.1|2581.4|2575.4|2584.1|2578.1|2581.1|2575.1|6
1636465230000|2021-11-09 13:40:30|2580.9|2574.9|2580.1|2574.1|2581.1|2575.1|2580.1|2574.1|3
1636465240000|2021-11-09 13:40:40|2578.5|2572.5|2576.9|2570.9|2578.5|2572.5|2576.9|2570.9|4
1636465250000|2021-11-09 13:40:50|2576.6|2570.6|2577.6|2571.6|2577.6|2571.6|2576.6|2570.6|4
1636465260000|2021-11-09 13:41:00|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.1|2571.1|4
1636465270000|2021-11-09 13:41:10|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|6
1636465290000|2021-11-09 13:41:30|2577.9|2571.9|2578.9|2572.9|2578.9|2572.9|2577.9|2571.9|6
1636465300000|2021-11-09 13:41:40|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636465310000|2021-11-09 13:41:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636465330000|2021-11-09 13:42:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636465340000|2021-11-09 13:42:20|2580.1|2574.1|2581.6|2575.6|2581.6|2575.6|2580.1|2574.1|5
1636465370000|2021-11-09 13:42:50|2581.1|2575.1|2581.1|2575.1|2581.9|2575.9|2581.1|2575.1|6
1636465380000|2021-11-09 13:43:00|2581.4|2575.4|2581.6|2575.6|2582.1|2576.1|2581.4|2575.4|6
1636465390000|2021-11-09 13:43:10|2581.9|2575.9|2582.9|2576.9|2582.9|2576.9|2581.9|2575.9|4
1636465400000|2021-11-09 13:43:20|2583.1|2577.1|2582.4|2576.4|2583.6|2577.6|2582.4|2576.4|6
1636465410000|2021-11-09 13:43:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1636465420000|2021-11-09 13:43:40|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1636465430000|2021-11-09 13:43:50|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1636465440000|2021-11-09 13:44:00|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|2
1636465460000|2021-11-09 13:44:20|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|3
1636465470000|2021-11-09 13:44:30|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636465490000|2021-11-09 13:44:50|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|2
1636465500000|2021-11-09 13:45:00|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.1|2575.1|8
1636465510000|2021-11-09 13:45:10|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|3
1636465520000|2021-11-09 13:45:20|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1636465540000|2021-11-09 13:45:40|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1636465560000|2021-11-09 13:46:00|2581.6|2575.6|2580.4|2574.4|2581.6|2575.6|2580.4|2574.4|5
1636465570000|2021-11-09 13:46:10|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1636465580000|2021-11-09 13:46:20|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|4
1636465590000|2021-11-09 13:46:30|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1636465600000|2021-11-09 13:46:40|2580.9|2574.9|2580.1|2574.1|2580.9|2574.9|2580.1|2574.1|4
1636465620000|2021-11-09 13:47:00|2579.9|2573.9|2578.6|2572.6|2579.9|2573.9|2578.6|2572.6|3
1636465630000|2021-11-09 13:47:10|2578.9|2572.9|2579.6|2573.6|2579.9|2573.9|2578.9|2572.9|4
1636465650000|2021-11-09 13:47:30|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1636465670000|2021-11-09 13:47:50|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1636465690000|2021-11-09 13:48:10|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1636465710000|2021-11-09 13:48:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636465720000|2021-11-09 13:48:40|2580.6|2574.6|2581.4|2575.4|2581.6|2575.6|2580.6|2574.6|8
1636465730000|2021-11-09 13:48:50|2581.1|2575.1|2580.1|2574.1|2581.1|2575.1|2580.1|2574.1|2
1636465740000|2021-11-09 13:49:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636465750000|2021-11-09 13:49:10|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|3
1636465770000|2021-11-09 13:49:30|2579.4|2573.4|2578.1|2572.1|2579.4|2573.4|2578.1|2572.1|4
1636465780000|2021-11-09 13:49:40|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|3
1636465790000|2021-11-09 13:49:50|2578.1|2572.1|2576.6|2570.6|2578.4|2572.4|2576.6|2570.6|13
1636465800000|2021-11-09 13:50:00|2576.9|2570.9|2575.4|2569.4|2576.9|2570.9|2575.4|2569.4|7
1636465810000|2021-11-09 13:50:10|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|3
1636465820000|2021-11-09 13:50:20|2575.9|2569.9|2576.6|2570.6|2576.9|2570.9|2575.9|2569.9|6
1636465830000|2021-11-09 13:50:30|2576.4|2570.4|2575.1|2569.1|2576.4|2570.4|2575.1|2569.1|5
1636465840000|2021-11-09 13:50:40|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1636465850000|2021-11-09 13:50:50|2576.1|2570.1|2577.1|2571.1|2577.1|2571.1|2576.1|2570.1|10
1636465860000|2021-11-09 13:51:00|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|3
1636465870000|2021-11-09 13:51:10|2577.6|2571.6|2576.9|2570.9|2577.6|2571.6|2576.9|2570.9|4
1636465880000|2021-11-09 13:51:20|2576.6|2570.6|2575.1|2569.1|2576.6|2570.6|2575.1|2569.1|12
1636465890000|2021-11-09 13:51:30|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1636465900000|2021-11-09 13:51:40|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|4
1636465910000|2021-11-09 13:51:50|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1636465920000|2021-11-09 13:52:00|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1636465930000|2021-11-09 13:52:10|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1636465950000|2021-11-09 13:52:30|2575.4|2569.4|2576.1|2570.1|2576.1|2570.1|2575.4|2569.4|5
1636465960000|2021-11-09 13:52:40|2575.9|2569.9|2576.6|2570.6|2576.6|2570.6|2575.6|2569.6|9
1636465970000|2021-11-09 13:52:50|2576.1|2570.1|2576.9|2570.9|2576.9|2570.9|2576.1|2570.1|3
1636465980000|2021-11-09 13:53:00|2577.4|2571.4|2578.4|2572.4|2578.4|2572.4|2577.4|2571.4|3
1636466000000|2021-11-09 13:53:20|2578.1|2572.1|2577.6|2571.6|2578.1|2572.1|2577.6|2571.6|2
1636466010000|2021-11-09 13:53:30|2577.4|2571.4|2578.4|2572.4|2578.4|2572.4|2577.4|2571.4|5
1636466020000|2021-11-09 13:53:40|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1636466030000|2021-11-09 13:53:50|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|5
1636466040000|2021-11-09 13:54:00|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1636466060000|2021-11-09 13:54:20|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|4
1636466070000|2021-11-09 13:54:30|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|6
1636466080000|2021-11-09 13:54:40|2579.1|2573.1|2579.4|2573.4|2580.4|2574.4|2579.1|2573.1|8
1636466090000|2021-11-09 13:54:50|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|4
1636466100000|2021-11-09 13:55:00|2580.1|2574.1|2581.1|2575.1|2581.1|2575.1|2580.1|2574.1|5
1636466110000|2021-11-09 13:55:10|2581.4|2575.4|2582.4|2576.4|2582.4|2576.4|2581.4|2575.4|4
1636466120000|2021-11-09 13:55:20|2582.1|2576.1|2581.1|2575.1|2582.1|2576.1|2581.1|2575.1|8
1636466140000|2021-11-09 13:55:40|2581.4|2575.4|2581.6|2575.6|2581.9|2575.9|2581.4|2575.4|3
1636466150000|2021-11-09 13:55:50|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.1|2575.1|5
1636466160000|2021-11-09 13:56:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1636466170000|2021-11-09 13:56:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1636466180000|2021-11-09 13:56:20|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1636466190000|2021-11-09 13:56:30|2582.1|2576.1|2582.4|2576.4|2583.1|2577.1|2582.1|2576.1|6
1636466200000|2021-11-09 13:56:40|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1636466220000|2021-11-09 13:57:00|2583.1|2577.1|2584.9|2578.9|2584.9|2578.9|2583.1|2577.1|7
1636466230000|2021-11-09 13:57:10|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|2
1636466240000|2021-11-09 13:57:20|2585.4|2579.4|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|5
1636466260000|2021-11-09 13:57:40|2585.1|2579.1|2584.4|2578.4|2585.1|2579.1|2584.4|2578.4|2
1636466270000|2021-11-09 13:57:50|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1636466280000|2021-11-09 13:58:00|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1636466290000|2021-11-09 13:58:10|2584.1|2578.1|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|5
1636466300000|2021-11-09 13:58:20|2583.6|2577.6|2582.9|2576.9|2583.6|2577.6|2582.9|2576.9|4
1636466320000|2021-11-09 13:58:40|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.1|2577.1|3
1636466330000|2021-11-09 13:58:50|2583.4|2577.4|2582.6|2576.6|2583.4|2577.4|2582.6|2576.6|5
1636466340000|2021-11-09 13:59:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|3
1636466360000|2021-11-09 13:59:20|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636466370000|2021-11-09 13:59:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1636466380000|2021-11-09 13:59:40|2582.9|2576.9|2583.6|2577.6|2583.6|2577.6|2582.9|2576.9|3
1636466390000|2021-11-09 13:59:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1636466400000|2021-11-09 14:00:00|2583.9|2577.9|2584.1|2578.1|2584.4|2578.4|2583.4|2577.4|7
1636466410000|2021-11-09 14:00:10|2583.6|2577.6|2582.6|2576.6|2583.6|2577.6|2582.4|2576.4|4
1636466430000|2021-11-09 14:00:30|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1636466440000|2021-11-09 14:00:40|2583.1|2577.1|2583.6|2577.6|2583.6|2577.6|2583.1|2577.1|3
1636466450000|2021-11-09 14:00:50|2583.9|2577.9|2584.4|2578.4|2584.6|2578.6|2583.9|2577.9|4
1636466460000|2021-11-09 14:01:00|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.6|2578.6|8
1636466470000|2021-11-09 14:01:10|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|3
1636466490000|2021-11-09 14:01:30|2586.1|2580.1|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|4
1636466500000|2021-11-09 14:01:40|2586.1|2580.1|2587.1|2581.1|2587.1|2581.1|2586.1|2580.1|7
1636466510000|2021-11-09 14:01:50|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1636466520000|2021-11-09 14:02:00|2587.9|2581.9|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|6
1636466530000|2021-11-09 14:02:10|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|5
1636466540000|2021-11-09 14:02:20|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|9
1636466550000|2021-11-09 14:02:30|2588.4|2582.4|2588.1|2582.1|2589.4|2583.4|2588.1|2582.1|6
1636466560000|2021-11-09 14:02:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636466570000|2021-11-09 14:02:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636466580000|2021-11-09 14:03:00|2588.9|2582.9|2589.1|2583.1|2589.6|2583.6|2588.6|2582.6|12
1636466590000|2021-11-09 14:03:10|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1636466600000|2021-11-09 14:03:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|7
1636466610000|2021-11-09 14:03:30|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1636466620000|2021-11-09 14:03:40|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|4
1636466630000|2021-11-09 14:03:50|2589.4|2583.4|2587.9|2581.9|2589.4|2583.4|2587.9|2581.9|6
1636466640000|2021-11-09 14:04:00|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|3
1636466650000|2021-11-09 14:04:10|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|2
1636466660000|2021-11-09 14:04:20|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|5
1636466670000|2021-11-09 14:04:30|2587.9|2581.9|2586.6|2580.6|2588.1|2582.1|2586.6|2580.6|8
1636466680000|2021-11-09 14:04:40|2586.9|2580.9|2587.1|2581.1|2587.9|2581.9|2586.9|2580.9|6
1636466700000|2021-11-09 14:05:00|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1636466710000|2021-11-09 14:05:10|2586.9|2580.9|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|5
1636466720000|2021-11-09 14:05:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636466730000|2021-11-09 14:05:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636466740000|2021-11-09 14:05:40|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1636466750000|2021-11-09 14:05:50|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1636466760000|2021-11-09 14:06:00|2586.6|2580.6|2587.9|2581.9|2588.1|2582.1|2586.6|2580.6|8
1636466770000|2021-11-09 14:06:10|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2586.4|2580.4|7
1636466780000|2021-11-09 14:06:20|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1636466790000|2021-11-09 14:06:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1636466800000|2021-11-09 14:06:40|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1636466810000|2021-11-09 14:06:50|2588.9|2582.9|2588.1|2582.1|2589.1|2583.1|2588.1|2582.1|8
1636466820000|2021-11-09 14:07:00|2587.9|2581.9|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|4
1636466830000|2021-11-09 14:07:10|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|3
1636466840000|2021-11-09 14:07:20|2587.1|2581.1|2586.1|2580.1|2587.6|2581.6|2585.9|2579.9|11
1636466850000|2021-11-09 14:07:30|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|4
1636466860000|2021-11-09 14:07:40|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|7
1636466870000|2021-11-09 14:07:50|2587.1|2581.1|2586.1|2580.1|2587.1|2581.1|2585.6|2579.6|6
1636466880000|2021-11-09 14:08:00|2586.4|2580.4|2587.6|2581.6|2587.6|2581.6|2586.1|2580.1|11
1636466890000|2021-11-09 14:08:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|5
1636466900000|2021-11-09 14:08:20|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|8
1636466910000|2021-11-09 14:08:30|2587.6|2581.6|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|6
1636466920000|2021-11-09 14:08:40|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|3
1636466930000|2021-11-09 14:08:50|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|4
1636466940000|2021-11-09 14:09:00|2588.6|2582.6|2588.9|2582.9|2589.1|2583.1|2588.6|2582.6|4
1636466950000|2021-11-09 14:09:10|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.1|2582.1|6
1636466960000|2021-11-09 14:09:20|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|3
1636466970000|2021-11-09 14:09:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1636466980000|2021-11-09 14:09:40|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1636466990000|2021-11-09 14:09:50|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|4
1636467000000|2021-11-09 14:10:00|2589.1|2583.1|2588.6|2582.6|2589.4|2583.4|2588.6|2582.6|4
1636467010000|2021-11-09 14:10:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636467020000|2021-11-09 14:10:20|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1636467030000|2021-11-09 14:10:30|2589.6|2583.6|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|2
1636467040000|2021-11-09 14:10:40|2589.6|2583.6|2588.9|2582.9|2589.6|2583.6|2588.9|2582.9|4
1636467060000|2021-11-09 14:11:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636467070000|2021-11-09 14:11:10|2589.1|2583.1|2589.9|2583.9|2589.9|2583.9|2589.1|2583.1|2
1636467080000|2021-11-09 14:11:20|2590.1|2584.1|2590.9|2584.9|2590.9|2584.9|2590.1|2584.1|4
1636467090000|2021-11-09 14:11:30|2590.6|2584.6|2591.6|2585.6|2591.6|2585.6|2590.6|2584.6|5
1636467100000|2021-11-09 14:11:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1636467110000|2021-11-09 14:11:50|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1636467120000|2021-11-09 14:12:00|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|2
1636467130000|2021-11-09 14:12:10|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1636467140000|2021-11-09 14:12:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|4
1636467150000|2021-11-09 14:12:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|4
1636467160000|2021-11-09 14:12:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1636467170000|2021-11-09 14:12:50|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1636467190000|2021-11-09 14:13:10|2592.1|2586.1|2592.1|2586.1|2592.6|2586.6|2591.4|2585.4|10
1636467200000|2021-11-09 14:13:20|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|5
1636467210000|2021-11-09 14:13:30|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1636467220000|2021-11-09 14:13:40|2591.4|2585.4|2592.4|2586.4|2592.4|2586.4|2591.1|2585.1|6
1636467230000|2021-11-09 14:13:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1636467240000|2021-11-09 14:14:00|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1636467250000|2021-11-09 14:14:10|2592.1|2586.1|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|5
1636467260000|2021-11-09 14:14:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1636467270000|2021-11-09 14:14:30|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|3
1636467280000|2021-11-09 14:14:40|2591.4|2585.4|2592.9|2586.9|2592.9|2586.9|2591.4|2585.4|4
1636467290000|2021-11-09 14:14:50|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|3
1636467300000|2021-11-09 14:15:00|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|6
1636467310000|2021-11-09 14:15:10|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1636467320000|2021-11-09 14:15:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1636467330000|2021-11-09 14:15:30|2591.6|2585.6|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|5
1636467340000|2021-11-09 14:15:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1636467350000|2021-11-09 14:15:50|2590.6|2584.6|2590.4|2584.4|2590.9|2584.9|2589.6|2583.6|8
1636467360000|2021-11-09 14:16:00|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|3
1636467370000|2021-11-09 14:16:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636467400000|2021-11-09 14:16:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636467420000|2021-11-09 14:17:00|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|3
1636467430000|2021-11-09 14:17:10|2589.4|2583.4|2590.6|2584.6|2590.6|2584.6|2589.4|2583.4|3
1636467440000|2021-11-09 14:17:20|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|5
1636467450000|2021-11-09 14:17:30|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|3
1636467470000|2021-11-09 14:17:50|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2588.1|2582.1|6
1636467480000|2021-11-09 14:18:00|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.1|2581.1|4
1636467490000|2021-11-09 14:18:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1636467500000|2021-11-09 14:18:20|2588.1|2582.1|2588.1|2582.1|2588.6|2582.6|2587.9|2581.9|4
1636467510000|2021-11-09 14:18:30|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1636467530000|2021-11-09 14:18:50|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|7
1636467540000|2021-11-09 14:19:00|2589.1|2583.1|2588.4|2582.4|2589.4|2583.4|2587.9|2581.9|7
1636467560000|2021-11-09 14:19:20|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2587.4|2581.4|4
1636467570000|2021-11-09 14:19:30|2587.6|2581.6|2588.4|2582.4|2588.4|2582.4|2587.4|2581.4|4
1636467580000|2021-11-09 14:19:40|2588.1|2582.1|2586.9|2580.9|2588.1|2582.1|2586.9|2580.9|3
1636467590000|2021-11-09 14:19:50|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1636467600000|2021-11-09 14:20:00|2586.4|2580.4|2587.6|2581.6|2587.6|2581.6|2586.4|2580.4|4
1636467610000|2021-11-09 14:20:10|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1636467620000|2021-11-09 14:20:20|2588.4|2582.4|2589.1|2583.1|2589.1|2583.1|2588.4|2582.4|5
1636467630000|2021-11-09 14:20:30|2588.9|2582.9|2587.6|2581.6|2588.9|2582.9|2587.6|2581.6|5
1636467640000|2021-11-09 14:20:40|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.1|2581.1|5
1636467650000|2021-11-09 14:20:50|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|4
1636467660000|2021-11-09 14:21:00|2587.4|2581.4|2588.1|2582.1|2588.6|2582.6|2587.1|2581.1|13
1636467670000|2021-11-09 14:21:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1636467680000|2021-11-09 14:21:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|3
1636467690000|2021-11-09 14:21:30|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636467700000|2021-11-09 14:21:40|2588.6|2582.6|2588.9|2582.9|2589.1|2583.1|2588.6|2582.6|3
1636467710000|2021-11-09 14:21:50|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1636467720000|2021-11-09 14:22:00|2588.6|2582.6|2586.6|2580.6|2588.6|2582.6|2586.6|2580.6|11
1636467730000|2021-11-09 14:22:10|2586.9|2580.9|2586.1|2580.1|2587.6|2581.6|2586.1|2580.1|9
1636467740000|2021-11-09 14:22:20|2586.6|2580.6|2585.9|2579.9|2586.9|2580.9|2585.4|2579.4|11
1636467750000|2021-11-09 14:22:30|2586.4|2580.4|2585.9|2579.9|2587.4|2581.4|2585.9|2579.9|16
1636467760000|2021-11-09 14:22:40|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2583.9|2577.9|6
1636467770000|2021-11-09 14:22:50|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2583.9|2577.9|4
1636467780000|2021-11-09 14:23:00|2584.4|2578.4|2584.9|2578.9|2585.9|2579.9|2584.1|2578.1|12
1636467790000|2021-11-09 14:23:10|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|3
1636467800000|2021-11-09 14:23:20|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|2
1636467810000|2021-11-09 14:23:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1636467820000|2021-11-09 14:23:40|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1636467830000|2021-11-09 14:23:50|2587.4|2581.4|2585.4|2579.4|2587.4|2581.4|2585.4|2579.4|5
1636467840000|2021-11-09 14:24:00|2585.6|2579.6|2587.6|2581.6|2587.6|2581.6|2585.6|2579.6|10
1636467850000|2021-11-09 14:24:10|2587.9|2581.9|2587.4|2581.4|2588.4|2582.4|2587.4|2581.4|7
1636467860000|2021-11-09 14:24:20|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1636467870000|2021-11-09 14:24:30|2587.1|2581.1|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|5
1636467880000|2021-11-09 14:24:40|2587.4|2581.4|2588.6|2582.6|2588.9|2582.9|2587.4|2581.4|5
1636467890000|2021-11-09 14:24:50|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2586.6|2580.6|12
1636467900000|2021-11-09 14:25:00|2587.1|2581.1|2588.4|2582.4|2588.4|2582.4|2586.6|2580.6|9
1636467910000|2021-11-09 14:25:10|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|8
1636467920000|2021-11-09 14:25:20|2588.4|2582.4|2587.6|2581.6|2588.4|2582.4|2587.6|2581.6|4
1636467930000|2021-11-09 14:25:30|2587.4|2581.4|2586.1|2580.1|2587.4|2581.4|2585.6|2579.6|10
1636467940000|2021-11-09 14:25:40|2585.9|2579.9|2584.9|2578.9|2585.9|2579.9|2584.6|2578.6|6
1636467950000|2021-11-09 14:25:50|2584.6|2578.6|2584.4|2578.4|2585.1|2579.1|2584.1|2578.1|6
1636467960000|2021-11-09 14:26:00|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.1|2578.1|7
1636467970000|2021-11-09 14:26:10|2584.9|2578.9|2584.4|2578.4|2585.1|2579.1|2584.1|2578.1|5
1636467980000|2021-11-09 14:26:20|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|3
1636467990000|2021-11-09 14:26:30|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1636468000000|2021-11-09 14:26:40|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1636468010000|2021-11-09 14:26:50|2585.4|2579.4|2585.9|2579.9|2586.4|2580.4|2585.4|2579.4|4
1636468020000|2021-11-09 14:27:00|2586.1|2580.1|2586.6|2580.6|2587.6|2581.6|2586.1|2580.1|6
1636468030000|2021-11-09 14:27:10|2586.9|2580.9|2587.6|2581.6|2587.9|2581.9|2586.9|2580.9|8
1636468040000|2021-11-09 14:27:20|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|5
1636468060000|2021-11-09 14:27:40|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|6
1636468070000|2021-11-09 14:27:50|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636468080000|2021-11-09 14:28:00|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1636468090000|2021-11-09 14:28:10|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|6
1636468110000|2021-11-09 14:28:30|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|3
1636468120000|2021-11-09 14:28:40|2587.1|2581.1|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|5
1636468130000|2021-11-09 14:28:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.4|2580.4|3
1636468140000|2021-11-09 14:29:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1636468160000|2021-11-09 14:29:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|3
1636468170000|2021-11-09 14:29:30|2586.4|2580.4|2586.9|2580.9|2587.1|2581.1|2586.4|2580.4|4
1636468190000|2021-11-09 14:29:50|2587.1|2581.1|2586.1|2580.1|2587.1|2581.1|2586.1|2580.1|6
1636468200000|2021-11-09 14:30:00|2585.9|2579.9|2586.1|2580.1|2586.6|2580.6|2585.9|2579.9|9
1636468210000|2021-11-09 14:30:10|2586.4|2580.4|2586.6|2580.6|2586.9|2580.9|2586.1|2580.1|7
1636468220000|2021-11-09 14:30:20|2586.9|2580.9|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|8
1636468230000|2021-11-09 14:30:30|2587.1|2581.1|2587.4|2581.4|2587.6|2581.6|2587.1|2581.1|4
1636468250000|2021-11-09 14:30:50|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|2
1636468260000|2021-11-09 14:31:00|2587.4|2581.4|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|4
1636468270000|2021-11-09 14:31:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1636468300000|2021-11-09 14:31:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1636468310000|2021-11-09 14:31:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2586.6|2580.6|6
1636468320000|2021-11-09 14:32:00|2587.6|2581.6|2589.9|2583.9|2589.9|2583.9|2587.6|2581.6|5
1636468330000|2021-11-09 14:32:10|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|14
1636468340000|2021-11-09 14:32:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1636468350000|2021-11-09 14:32:30|2589.9|2583.9|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|4
1636468360000|2021-11-09 14:32:40|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|3
1636468370000|2021-11-09 14:32:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|4
1636468380000|2021-11-09 14:33:00|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1636468390000|2021-11-09 14:33:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1636468400000|2021-11-09 14:33:20|2592.1|2586.1|2592.6|2586.6|2592.9|2586.9|2592.1|2586.1|6
1636468410000|2021-11-09 14:33:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1636468420000|2021-11-09 14:33:40|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1636468430000|2021-11-09 14:33:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1636468440000|2021-11-09 14:34:00|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|4
1636468450000|2021-11-09 14:34:10|2593.4|2587.4|2592.1|2586.1|2593.4|2587.4|2591.9|2585.9|4
1636468460000|2021-11-09 14:34:20|2591.9|2585.9|2592.9|2586.9|2592.9|2586.9|2591.9|2585.9|3
1636468470000|2021-11-09 14:34:30|2593.6|2587.6|2594.1|2588.1|2594.4|2588.4|2593.6|2587.6|4
1636468480000|2021-11-09 14:34:40|2593.9|2587.9|2592.6|2586.6|2593.9|2587.9|2592.6|2586.6|3
1636468500000|2021-11-09 14:35:00|2592.4|2586.4|2593.6|2587.6|2593.9|2587.9|2592.4|2586.4|8
1636468510000|2021-11-09 14:35:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1636468520000|2021-11-09 14:35:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1636468530000|2021-11-09 14:35:30|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|4
1636468540000|2021-11-09 14:35:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1636468550000|2021-11-09 14:35:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1636468560000|2021-11-09 14:36:00|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|3
1636468570000|2021-11-09 14:36:10|2595.1|2589.1|2593.9|2587.9|2595.1|2589.1|2593.9|2587.9|3
1636468580000|2021-11-09 14:36:20|2594.1|2588.1|2594.9|2588.9|2595.1|2589.1|2594.1|2588.1|3
1636468590000|2021-11-09 14:36:30|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|5
1636468600000|2021-11-09 14:36:40|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|2
1636468610000|2021-11-09 14:36:50|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1636468620000|2021-11-09 14:37:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1636468630000|2021-11-09 14:37:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|4
1636468640000|2021-11-09 14:37:20|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|3
1636468650000|2021-11-09 14:37:30|2595.1|2589.1|2595.9|2589.9|2595.9|2589.9|2595.1|2589.1|10
1636468660000|2021-11-09 14:37:40|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|4
1636468680000|2021-11-09 14:38:00|2596.6|2590.6|2597.4|2591.4|2597.4|2591.4|2596.4|2590.4|4
1636468690000|2021-11-09 14:38:10|2597.6|2591.6|2598.6|2592.6|2598.9|2592.9|2597.6|2591.6|7
1636468700000|2021-11-09 14:38:20|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2597.9|2591.9|11
1636468710000|2021-11-09 14:38:30|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.6|2591.6|10
1636468720000|2021-11-09 14:38:40|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|4
1636468730000|2021-11-09 14:38:50|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|3
1636468740000|2021-11-09 14:39:00|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2597.6|2591.6|10
1636468750000|2021-11-09 14:39:10|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|2
1636468760000|2021-11-09 14:39:20|2597.6|2591.6|2596.1|2590.1|2597.6|2591.6|2596.1|2590.1|2
1636468770000|2021-11-09 14:39:30|2596.4|2590.4|2596.4|2590.4|2597.6|2591.6|2596.4|2590.4|4
1636468780000|2021-11-09 14:39:40|2596.1|2590.1|2595.1|2589.1|2596.1|2590.1|2594.9|2588.9|8
1636468790000|2021-11-09 14:39:50|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1636468800000|2021-11-09 14:40:00|2595.4|2589.4|2596.9|2590.9|2597.4|2591.4|2595.4|2589.4|4
1636468820000|2021-11-09 14:40:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1636468830000|2021-11-09 14:40:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1636468840000|2021-11-09 14:40:40|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|3
1636468850000|2021-11-09 14:40:50|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1636468860000|2021-11-09 14:41:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1636468870000|2021-11-09 14:41:10|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|4
1636468880000|2021-11-09 14:41:20|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1636468890000|2021-11-09 14:41:30|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|5
1636468910000|2021-11-09 14:41:50|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1636468940000|2021-11-09 14:42:20|2595.1|2589.1|2594.6|2588.6|2595.6|2589.6|2594.6|2588.6|6
1636468950000|2021-11-09 14:42:30|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|4
1636468960000|2021-11-09 14:42:40|2594.9|2588.9|2594.1|2588.1|2595.1|2589.1|2594.1|2588.1|6
1636468970000|2021-11-09 14:42:50|2593.9|2587.9|2592.1|2586.1|2593.9|2587.9|2592.1|2586.1|4
1636468980000|2021-11-09 14:43:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636468990000|2021-11-09 14:43:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1636469000000|2021-11-09 14:43:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1636469010000|2021-11-09 14:43:30|2592.9|2586.9|2591.4|2585.4|2592.9|2586.9|2591.4|2585.4|2
1636469020000|2021-11-09 14:43:40|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1636469030000|2021-11-09 14:43:50|2591.6|2585.6|2590.1|2584.1|2591.6|2585.6|2589.6|2583.6|9
1636469040000|2021-11-09 14:44:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1636469050000|2021-11-09 14:44:10|2589.9|2583.9|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|4
1636469060000|2021-11-09 14:44:20|2589.9|2583.9|2589.4|2583.4|2590.4|2584.4|2589.4|2583.4|5
1636469070000|2021-11-09 14:44:30|2589.1|2583.1|2589.9|2583.9|2589.9|2583.9|2589.1|2583.1|4
1636469100000|2021-11-09 14:45:00|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.4|2582.4|6
1636469110000|2021-11-09 14:45:10|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.4|2582.4|4
1636469120000|2021-11-09 14:45:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636469130000|2021-11-09 14:45:30|2589.4|2583.4|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|4
1636469140000|2021-11-09 14:45:40|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|5
1636469150000|2021-11-09 14:45:50|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|6
1636469160000|2021-11-09 14:46:00|2589.6|2583.6|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|3
1636469170000|2021-11-09 14:46:10|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|3
1636469190000|2021-11-09 14:46:30|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|3
1636469200000|2021-11-09 14:46:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1636469210000|2021-11-09 14:46:50|2588.4|2582.4|2587.6|2581.6|2588.6|2582.6|2587.6|2581.6|4
1636469220000|2021-11-09 14:47:00|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.1|2581.1|4
1636469260000|2021-11-09 14:47:40|2586.9|2580.9|2585.9|2579.9|2586.9|2580.9|2585.6|2579.6|3
1636469270000|2021-11-09 14:47:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636469290000|2021-11-09 14:48:10|2585.4|2579.4|2584.4|2578.4|2585.4|2579.4|2584.4|2578.4|3
1636469300000|2021-11-09 14:48:20|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1636469310000|2021-11-09 14:48:30|2584.6|2578.6|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|4
1636469330000|2021-11-09 14:48:50|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|5
1636469350000|2021-11-09 14:49:10|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636469360000|2021-11-09 14:49:20|2585.1|2579.1|2584.1|2578.1|2585.1|2579.1|2584.1|2578.1|3
1636469370000|2021-11-09 14:49:30|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|3
1636469380000|2021-11-09 14:49:40|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|6
1636469400000|2021-11-09 14:50:00|2583.6|2577.6|2583.1|2577.1|2583.6|2577.6|2582.6|2576.6|11
1636469410000|2021-11-09 14:50:10|2583.4|2577.4|2584.6|2578.6|2584.6|2578.6|2583.4|2577.4|6
1636469420000|2021-11-09 14:50:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636469430000|2021-11-09 14:50:30|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|3
1636469440000|2021-11-09 14:50:40|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|3
1636469460000|2021-11-09 14:51:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|4
1636469470000|2021-11-09 14:51:10|2586.1|2580.1|2584.9|2578.9|2586.1|2580.1|2584.9|2578.9|3
1636469480000|2021-11-09 14:51:20|2585.6|2579.6|2582.9|2576.9|2585.6|2579.6|2582.4|2576.4|6
1636469490000|2021-11-09 14:51:30|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1636469530000|2021-11-09 14:52:10|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|3
1636469540000|2021-11-09 14:52:20|2583.1|2577.1|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|16
1636469550000|2021-11-09 14:52:30|2583.1|2577.1|2582.1|2576.1|2583.4|2577.4|2582.1|2576.1|7
1636469560000|2021-11-09 14:52:40|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1636469570000|2021-11-09 14:52:50|2582.4|2576.4|2580.9|2574.9|2582.4|2576.4|2580.9|2574.9|4
1636469590000|2021-11-09 14:53:10|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1636469600000|2021-11-09 14:53:20|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1636469610000|2021-11-09 14:53:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|3
1636469620000|2021-11-09 14:53:40|2580.1|2574.1|2580.4|2574.4|2580.6|2574.6|2580.1|2574.1|3
1636469630000|2021-11-09 14:53:50|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1636469640000|2021-11-09 14:54:00|2580.6|2574.6|2579.6|2573.6|2580.6|2574.6|2579.6|2573.6|11
1636469650000|2021-11-09 14:54:10|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1636469660000|2021-11-09 14:54:20|2579.1|2573.1|2578.4|2572.4|2579.1|2573.1|2578.1|2572.1|6
1636469670000|2021-11-09 14:54:30|2578.6|2572.6|2577.6|2571.6|2578.6|2572.6|2577.4|2571.4|6
1636469680000|2021-11-09 14:54:40|2577.4|2571.4|2574.9|2568.9|2577.4|2571.4|2574.9|2568.9|9
1636469690000|2021-11-09 14:54:50|2575.1|2569.1|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|3
1636469700000|2021-11-09 14:55:00|2574.9|2568.9|2575.1|2569.1|2575.1|2569.1|2574.9|2568.9|2
1636469730000|2021-11-09 14:55:30|2575.6|2569.6|2574.1|2568.1|2575.6|2569.6|2574.1|2568.1|5
1636469740000|2021-11-09 14:55:40|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2572.9|2566.9|7
1636469750000|2021-11-09 14:55:50|2573.9|2567.9|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|4
1636469760000|2021-11-09 14:56:00|2573.9|2567.9|2571.9|2565.9|2574.4|2568.4|2571.9|2565.9|7
1636469770000|2021-11-09 14:56:10|2571.6|2565.6|2570.9|2564.9|2571.6|2565.6|2570.9|2564.9|2
1636469780000|2021-11-09 14:56:20|2570.6|2564.6|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|3
1636469790000|2021-11-09 14:56:30|2570.9|2564.9|2570.9|2564.9|2570.9|2564.9|2570.6|2564.6|3
1636469800000|2021-11-09 14:56:40|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|2
1636469810000|2021-11-09 14:56:50|2571.1|2565.1|2569.4|2563.4|2571.1|2565.1|2569.4|2563.4|5
1636469820000|2021-11-09 14:57:00|2569.1|2563.1|2569.4|2563.4|2569.6|2563.6|2569.1|2563.1|4
1636469830000|2021-11-09 14:57:10|2569.1|2563.1|2567.9|2561.9|2569.1|2563.1|2567.9|2561.9|4
1636469840000|2021-11-09 14:57:20|2568.1|2562.1|2567.4|2561.4|2568.1|2562.1|2567.1|2561.1|6
1636469850000|2021-11-09 14:57:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1636469860000|2021-11-09 14:57:40|2567.4|2561.4|2567.1|2561.1|2567.6|2561.6|2567.1|2561.1|6
1636469870000|2021-11-09 14:57:50|2566.9|2560.9|2567.6|2561.6|2567.6|2561.6|2566.9|2560.9|3
1636469880000|2021-11-09 14:58:00|2567.4|2561.4|2568.1|2562.1|2568.1|2562.1|2567.1|2561.1|3
1636469890000|2021-11-09 14:58:10|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1636469900000|2021-11-09 14:58:20|2568.9|2562.9|2570.1|2564.1|2570.4|2564.4|2568.9|2562.9|7
1636469910000|2021-11-09 14:58:30|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1636469920000|2021-11-09 14:58:40|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|1
1636469930000|2021-11-09 14:58:50|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1636469940000|2021-11-09 14:59:00|2569.9|2563.9|2568.9|2562.9|2569.9|2563.9|2568.9|2562.9|4
1636469950000|2021-11-09 14:59:10|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.1|2562.1|5
1636469960000|2021-11-09 14:59:20|2568.4|2562.4|2566.9|2560.9|2568.4|2562.4|2566.9|2560.9|16
1636469970000|2021-11-09 14:59:30|2566.6|2560.6|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|9
1636469980000|2021-11-09 14:59:40|2566.4|2560.4|2566.6|2560.6|2567.1|2561.1|2566.4|2560.4|13
1636469990000|2021-11-09 14:59:50|2566.9|2560.9|2566.1|2560.1|2567.1|2561.1|2566.1|2560.1|13
1636470000000|2021-11-09 15:00:00|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|12
1636470010000|2021-11-09 15:00:10|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1636470020000|2021-11-09 15:00:20|2566.6|2560.6|2565.9|2559.9|2566.6|2560.6|2565.9|2559.9|6
1636470030000|2021-11-09 15:00:30|2566.1|2560.1|2566.9|2560.9|2566.9|2560.9|2565.9|2559.9|6
1636470040000|2021-11-09 15:00:40|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|3
1636470050000|2021-11-09 15:00:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1636470060000|2021-11-09 15:01:00|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|3
1636470070000|2021-11-09 15:01:10|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2565.6|2559.6|5
1636470090000|2021-11-09 15:01:30|2565.6|2559.6|2565.4|2559.4|2566.1|2560.1|2565.4|2559.4|4
1636470100000|2021-11-09 15:01:40|2565.6|2559.6|2565.6|2559.6|2565.9|2559.9|2565.1|2559.1|7
1636470110000|2021-11-09 15:01:50|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1636470120000|2021-11-09 15:02:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636470130000|2021-11-09 15:02:10|2565.6|2559.6|2565.9|2559.9|2566.1|2560.1|2565.6|2559.6|4
1636470140000|2021-11-09 15:02:20|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|8
1636470150000|2021-11-09 15:02:30|2565.6|2559.6|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|5
1636470170000|2021-11-09 15:02:50|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1636470180000|2021-11-09 15:03:00|2564.9|2558.9|2561.1|2555.1|2564.9|2558.9|2561.1|2555.1|12
1636470190000|2021-11-09 15:03:10|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|4
1636470200000|2021-11-09 15:03:20|2560.4|2554.4|2560.6|2554.6|2560.9|2554.9|2559.6|2553.6|5
1636470210000|2021-11-09 15:03:30|2560.9|2554.9|2561.4|2555.4|2561.6|2555.6|2560.9|2554.9|5
1636470220000|2021-11-09 15:03:40|2560.9|2554.9|2561.1|2555.1|2563.1|2557.1|2560.9|2554.9|10
1636470230000|2021-11-09 15:03:50|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636470240000|2021-11-09 15:04:00|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1636470250000|2021-11-09 15:04:10|2560.4|2554.4|2560.6|2554.6|2561.1|2555.1|2559.9|2553.9|8
1636470260000|2021-11-09 15:04:20|2560.9|2554.9|2561.4|2555.4|2561.6|2555.6|2560.9|2554.9|7
1636470270000|2021-11-09 15:04:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1636470280000|2021-11-09 15:04:40|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1636470290000|2021-11-09 15:04:50|2561.4|2555.4|2561.1|2555.1|2562.1|2556.1|2561.1|2555.1|8
1636470300000|2021-11-09 15:05:00|2561.4|2555.4|2560.4|2554.4|2561.4|2555.4|2560.4|2554.4|7
1636470310000|2021-11-09 15:05:10|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1636470330000|2021-11-09 15:05:30|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|4
1636470340000|2021-11-09 15:05:40|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|5
1636470350000|2021-11-09 15:05:50|2560.4|2554.4|2560.6|2554.6|2560.9|2554.9|2560.4|2554.4|4
1636470360000|2021-11-09 15:06:00|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|4
1636470370000|2021-11-09 15:06:10|2560.9|2554.9|2560.1|2554.1|2560.9|2554.9|2559.9|2553.9|6
1636470380000|2021-11-09 15:06:20|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2560.1|2554.1|2
1636470390000|2021-11-09 15:06:30|2559.9|2553.9|2558.9|2552.9|2559.9|2553.9|2558.9|2552.9|7
1636470400000|2021-11-09 15:06:40|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.4|2551.4|7
1636470410000|2021-11-09 15:06:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1636470420000|2021-11-09 15:07:00|2557.9|2551.9|2557.9|2551.9|2558.6|2552.6|2557.6|2551.6|10
1636470430000|2021-11-09 15:07:10|2557.6|2551.6|2558.6|2552.6|2558.6|2552.6|2557.6|2551.6|5
1636470440000|2021-11-09 15:07:20|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|3
1636470450000|2021-11-09 15:07:30|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1636470460000|2021-11-09 15:07:40|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1636470470000|2021-11-09 15:07:50|2557.4|2551.4|2557.9|2551.9|2557.9|2551.9|2557.1|2551.1|10
1636470480000|2021-11-09 15:08:00|2557.4|2551.4|2556.6|2550.6|2557.6|2551.6|2556.4|2550.4|6
1636470490000|2021-11-09 15:08:10|2556.4|2550.4|2555.6|2549.6|2556.6|2550.6|2555.6|2549.6|12
1636470510000|2021-11-09 15:08:30|2555.1|2549.1|2549.4|2543.4|2555.1|2549.1|2548.6|2542.6|10
1636470520000|2021-11-09 15:08:40|2550.6|2544.6|2552.1|2546.1|2552.6|2546.6|2550.6|2544.6|5
1636470530000|2021-11-09 15:08:50|2552.9|2546.9|2552.4|2546.4|2552.9|2546.9|2552.4|2546.4|5
1636470540000|2021-11-09 15:09:00|2552.1|2546.1|2551.1|2545.1|2552.1|2546.1|2550.9|2544.9|6
1636470550000|2021-11-09 15:09:10|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1636470560000|2021-11-09 15:09:20|2550.9|2544.9|2552.9|2546.9|2552.9|2546.9|2550.9|2544.9|4
1636470570000|2021-11-09 15:09:30|2553.6|2547.6|2553.9|2547.9|2553.9|2547.9|2553.6|2547.6|2
1636470580000|2021-11-09 15:09:40|2553.4|2547.4|2552.1|2546.1|2553.4|2547.4|2552.1|2546.1|8
1636470590000|2021-11-09 15:09:50|2551.9|2545.9|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|3
1636470600000|2021-11-09 15:10:00|2552.1|2546.1|2550.6|2544.6|2552.1|2546.1|2550.6|2544.6|6
1636470610000|2021-11-09 15:10:10|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1636470620000|2021-11-09 15:10:20|2550.4|2544.4|2547.6|2541.6|2550.6|2544.6|2547.6|2541.6|11
1636470630000|2021-11-09 15:10:30|2547.9|2541.9|2547.6|2541.6|2549.1|2543.1|2547.6|2541.6|8
1636470640000|2021-11-09 15:10:40|2548.1|2542.1|2546.4|2540.4|2548.1|2542.1|2546.1|2540.1|5
1636470650000|2021-11-09 15:10:50|2546.1|2540.1|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|4
1636470660000|2021-11-09 15:11:00|2546.1|2540.1|2548.1|2542.1|2548.1|2542.1|2545.9|2539.9|8
1636470670000|2021-11-09 15:11:10|2548.9|2542.9|2548.6|2542.6|2549.1|2543.1|2547.9|2541.9|5
1636470680000|2021-11-09 15:11:20|2548.4|2542.4|2547.9|2541.9|2548.4|2542.4|2547.6|2541.6|5
1636470690000|2021-11-09 15:11:30|2548.1|2542.1|2545.9|2539.9|2548.1|2542.1|2545.6|2539.6|8
1636470700000|2021-11-09 15:11:40|2546.1|2540.1|2545.6|2539.6|2546.1|2540.1|2545.6|2539.6|5
1636470710000|2021-11-09 15:11:50|2546.1|2540.1|2546.4|2540.4|2546.4|2540.4|2545.6|2539.6|5
1636470720000|2021-11-09 15:12:00|2546.6|2540.6|2547.9|2541.9|2547.9|2541.9|2546.6|2540.6|5
1636470730000|2021-11-09 15:12:10|2547.4|2541.4|2546.4|2540.4|2547.4|2541.4|2546.4|2540.4|3
1636470740000|2021-11-09 15:12:20|2545.6|2539.6|2547.6|2541.6|2547.6|2541.6|2544.9|2538.9|6
1636470750000|2021-11-09 15:12:30|2547.4|2541.4|2548.1|2542.1|2548.1|2542.1|2547.1|2541.1|5
1636470760000|2021-11-09 15:12:40|2548.6|2542.6|2550.1|2544.1|2550.1|2544.1|2548.6|2542.6|4
1636470770000|2021-11-09 15:12:50|2550.4|2544.4|2551.6|2545.6|2551.9|2545.9|2550.4|2544.4|10
1636470780000|2021-11-09 15:13:00|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2549.6|2543.6|8
1636470800000|2021-11-09 15:13:20|2550.4|2544.4|2549.6|2543.6|2550.4|2544.4|2549.1|2543.1|7
1636470820000|2021-11-09 15:13:40|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|2
1636470830000|2021-11-09 15:13:50|2550.1|2544.1|2549.6|2543.6|2550.1|2544.1|2549.6|2543.6|2
1636470840000|2021-11-09 15:14:00|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|4
1636470850000|2021-11-09 15:14:10|2550.4|2544.4|2549.6|2543.6|2550.4|2544.4|2549.6|2543.6|2
1636470860000|2021-11-09 15:14:20|2549.9|2543.9|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|4
1636470870000|2021-11-09 15:14:30|2549.9|2543.9|2551.4|2545.4|2551.4|2545.4|2549.9|2543.9|4
1636470880000|2021-11-09 15:14:40|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1636470890000|2021-11-09 15:14:50|2550.6|2544.6|2551.4|2545.4|2551.6|2545.6|2550.6|2544.6|5
1636470900000|2021-11-09 15:15:00|2551.6|2545.6|2549.9|2543.9|2551.6|2545.6|2549.9|2543.9|7
1636470910000|2021-11-09 15:15:10|2549.6|2543.6|2549.6|2543.6|2549.9|2543.9|2549.6|2543.6|3
1636470920000|2021-11-09 15:15:20|2549.4|2543.4|2550.9|2544.9|2550.9|2544.9|2549.4|2543.4|6
1636470930000|2021-11-09 15:15:30|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1636470940000|2021-11-09 15:15:40|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|4
1636470950000|2021-11-09 15:15:50|2550.6|2544.6|2551.6|2545.6|2551.6|2545.6|2550.4|2544.4|7
1636470960000|2021-11-09 15:16:00|2551.4|2545.4|2551.4|2545.4|2551.6|2545.6|2550.9|2544.9|7
1636470970000|2021-11-09 15:16:10|2551.1|2545.1|2550.4|2544.4|2551.1|2545.1|2550.4|2544.4|10
1636470980000|2021-11-09 15:16:20|2550.1|2544.1|2552.4|2546.4|2552.4|2546.4|2550.1|2544.1|7
1636470990000|2021-11-09 15:16:30|2553.6|2547.6|2553.9|2547.9|2554.4|2548.4|2553.6|2547.6|8
1636471000000|2021-11-09 15:16:40|2554.1|2548.1|2556.4|2550.4|2556.4|2550.4|2554.1|2548.1|5
1636471010000|2021-11-09 15:16:50|2556.6|2550.6|2556.4|2550.4|2557.4|2551.4|2556.4|2550.4|7
1636471020000|2021-11-09 15:17:00|2556.1|2550.1|2554.1|2548.1|2556.1|2550.1|2554.1|2548.1|13
1636471030000|2021-11-09 15:17:10|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1636471040000|2021-11-09 15:17:20|2553.4|2547.4|2552.4|2546.4|2553.9|2547.9|2552.4|2546.4|11
1636471050000|2021-11-09 15:17:30|2552.1|2546.1|2554.9|2548.9|2555.1|2549.1|2551.1|2545.1|6
1636471060000|2021-11-09 15:17:40|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.4|2548.4|6
1636471070000|2021-11-09 15:17:50|2554.6|2548.6|2553.1|2547.1|2554.6|2548.6|2552.6|2546.6|11
1636471080000|2021-11-09 15:18:00|2552.9|2546.9|2554.4|2548.4|2554.4|2548.4|2552.9|2546.9|4
1636471090000|2021-11-09 15:18:10|2554.1|2548.1|2553.4|2547.4|2554.1|2548.1|2553.1|2547.1|6
1636471100000|2021-11-09 15:18:20|2553.6|2547.6|2554.6|2548.6|2554.9|2548.9|2553.6|2547.6|7
1636471110000|2021-11-09 15:18:30|2554.9|2548.9|2553.1|2547.1|2554.9|2548.9|2553.1|2547.1|7
1636471120000|2021-11-09 15:18:40|2553.4|2547.4|2553.4|2547.4|2553.6|2547.6|2552.9|2546.9|9
1636471130000|2021-11-09 15:18:50|2554.1|2548.1|2553.4|2547.4|2554.1|2548.1|2553.4|2547.4|3
1636471140000|2021-11-09 15:19:00|2552.9|2546.9|2555.9|2549.9|2555.9|2549.9|2552.9|2546.9|8
1636471150000|2021-11-09 15:19:10|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1636471160000|2021-11-09 15:19:20|2555.6|2549.6|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|5
1636471170000|2021-11-09 15:19:30|2555.9|2549.9|2554.6|2548.6|2555.9|2549.9|2554.1|2548.1|5
1636471180000|2021-11-09 15:19:40|2554.4|2548.4|2554.9|2548.9|2554.9|2548.9|2554.1|2548.1|9
1636471190000|2021-11-09 15:19:50|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1636471200000|2021-11-09 15:20:00|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|10
1636471210000|2021-11-09 15:20:10|2554.6|2548.6|2554.9|2548.9|2554.9|2548.9|2554.6|2548.6|6
1636471230000|2021-11-09 15:20:30|2555.1|2549.1|2556.1|2550.1|2556.1|2550.1|2555.1|2549.1|5
1636471250000|2021-11-09 15:20:50|2555.9|2549.9|2555.1|2549.1|2556.4|2550.4|2554.9|2548.9|12
1636471260000|2021-11-09 15:21:00|2555.6|2549.6|2555.1|2549.1|2556.4|2550.4|2555.1|2549.1|9
1636471270000|2021-11-09 15:21:10|2555.6|2549.6|2556.4|2550.4|2556.4|2550.4|2555.6|2549.6|11
1636471280000|2021-11-09 15:21:20|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2555.6|2549.6|8
1636471290000|2021-11-09 15:21:30|2555.6|2549.6|2556.6|2550.6|2556.6|2550.6|2555.6|2549.6|13
1636471300000|2021-11-09 15:21:40|2556.4|2550.4|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|6
1636471310000|2021-11-09 15:21:50|2556.6|2550.6|2556.1|2550.1|2556.9|2550.9|2555.6|2549.6|6
1636471320000|2021-11-09 15:22:00|2555.9|2549.9|2556.1|2550.1|2556.4|2550.4|2555.6|2549.6|6
1636471330000|2021-11-09 15:22:10|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1636471340000|2021-11-09 15:22:20|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.1|2550.1|5
1636471350000|2021-11-09 15:22:30|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.9|2549.9|4
1636471360000|2021-11-09 15:22:40|2556.1|2550.1|2556.4|2550.4|2556.4|2550.4|2555.9|2549.9|6
1636471370000|2021-11-09 15:22:50|2555.9|2549.9|2556.1|2550.1|2556.4|2550.4|2555.9|2549.9|7
1636471380000|2021-11-09 15:23:00|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|2555.9|2549.9|1
1636471390000|2021-11-09 15:23:10|2555.6|2549.6|2555.9|2549.9|2555.9|2549.9|2555.6|2549.6|2
1636471400000|2021-11-09 15:23:20|2555.6|2549.6|2555.4|2549.4|2555.9|2549.9|2555.4|2549.4|4
1636471410000|2021-11-09 15:23:30|2555.1|2549.1|2554.9|2548.9|2555.1|2549.1|2554.9|2548.9|2
1636471420000|2021-11-09 15:23:40|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1636471430000|2021-11-09 15:23:50|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1636471440000|2021-11-09 15:24:00|2555.4|2549.4|2556.1|2550.1|2556.4|2550.4|2555.4|2549.4|9
1636471450000|2021-11-09 15:24:10|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1636471460000|2021-11-09 15:24:20|2555.4|2549.4|2556.1|2550.1|2556.1|2550.1|2554.9|2548.9|7
1636471480000|2021-11-09 15:24:40|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|3
1636471490000|2021-11-09 15:24:50|2556.1|2550.1|2556.6|2550.6|2556.6|2550.6|2556.1|2550.1|3
1636471500000|2021-11-09 15:25:00|2556.4|2550.4|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|3
1636471510000|2021-11-09 15:25:10|2556.6|2550.6|2559.6|2553.6|2559.6|2553.6|2556.6|2550.6|5
1636471520000|2021-11-09 15:25:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636471530000|2021-11-09 15:25:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1636471550000|2021-11-09 15:25:50|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1636471560000|2021-11-09 15:26:00|2559.9|2553.9|2559.4|2553.4|2560.4|2554.4|2558.9|2552.9|9
1636471570000|2021-11-09 15:26:10|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1636471580000|2021-11-09 15:26:20|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1636471600000|2021-11-09 15:26:40|2558.9|2552.9|2558.6|2552.6|2558.9|2552.9|2558.6|2552.6|2
1636471610000|2021-11-09 15:26:50|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1636471640000|2021-11-09 15:27:20|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1636471650000|2021-11-09 15:27:30|2559.1|2553.1|2558.6|2552.6|2559.1|2553.1|2558.6|2552.6|2
1636471660000|2021-11-09 15:27:40|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1636471670000|2021-11-09 15:27:50|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|2
1636471680000|2021-11-09 15:28:00|2560.4|2554.4|2559.9|2553.9|2560.6|2554.6|2559.9|2553.9|5
1636471690000|2021-11-09 15:28:10|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636471710000|2021-11-09 15:28:30|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636471730000|2021-11-09 15:28:50|2560.6|2554.6|2561.6|2555.6|2561.6|2555.6|2560.6|2554.6|4
1636471740000|2021-11-09 15:29:00|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1636471760000|2021-11-09 15:29:20|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|2
1636471770000|2021-11-09 15:29:30|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636471790000|2021-11-09 15:29:50|2561.6|2555.6|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|7
1636471800000|2021-11-09 15:30:00|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|4
1636471810000|2021-11-09 15:30:10|2561.9|2555.9|2562.1|2556.1|2562.4|2556.4|2561.6|2555.6|8
1636471820000|2021-11-09 15:30:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636471830000|2021-11-09 15:30:30|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1636471840000|2021-11-09 15:30:40|2561.9|2555.9|2562.1|2556.1|2562.4|2556.4|2561.9|2555.9|3
1636471850000|2021-11-09 15:30:50|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|3
1636471860000|2021-11-09 15:31:00|2561.6|2555.6|2561.9|2555.9|2562.1|2556.1|2561.1|2555.1|8
1636471870000|2021-11-09 15:31:10|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|4
1636471880000|2021-11-09 15:31:20|2562.1|2556.1|2560.9|2554.9|2562.1|2556.1|2560.9|2554.9|4
1636471890000|2021-11-09 15:31:30|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.6|2554.6|5
1636471900000|2021-11-09 15:31:40|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|2
1636471910000|2021-11-09 15:31:50|2560.1|2554.1|2559.6|2553.6|2560.4|2554.4|2559.6|2553.6|6
1636471920000|2021-11-09 15:32:00|2559.4|2553.4|2559.6|2553.6|2560.4|2554.4|2559.4|2553.4|9
1636471930000|2021-11-09 15:32:10|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|4
1636471940000|2021-11-09 15:32:20|2559.4|2553.4|2558.6|2552.6|2559.4|2553.4|2558.6|2552.6|5
1636471950000|2021-11-09 15:32:30|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.1|2552.1|6
1636471970000|2021-11-09 15:32:50|2558.4|2552.4|2558.4|2552.4|2558.6|2552.6|2558.4|2552.4|3
1636471990000|2021-11-09 15:33:10|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1636472000000|2021-11-09 15:33:20|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1636472020000|2021-11-09 15:33:40|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1636472030000|2021-11-09 15:33:50|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1636472040000|2021-11-09 15:34:00|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|4
1636472070000|2021-11-09 15:34:30|2558.6|2552.6|2558.9|2552.9|2559.1|2553.1|2558.6|2552.6|3
1636472090000|2021-11-09 15:34:50|2559.1|2553.1|2559.1|2553.1|2559.4|2553.4|2558.6|2552.6|6
1636472100000|2021-11-09 15:35:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|3
1636472110000|2021-11-09 15:35:10|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1636472120000|2021-11-09 15:35:20|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1636472130000|2021-11-09 15:35:30|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1636472140000|2021-11-09 15:35:40|2558.6|2552.6|2559.4|2553.4|2559.6|2553.6|2558.6|2552.6|6
1636472150000|2021-11-09 15:35:50|2559.6|2553.6|2560.1|2554.1|2560.4|2554.4|2559.6|2553.6|6
1636472160000|2021-11-09 15:36:00|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636472170000|2021-11-09 15:36:10|2560.6|2554.6|2561.9|2555.9|2561.9|2555.9|2560.6|2554.6|4
1636472180000|2021-11-09 15:36:20|2562.4|2556.4|2563.4|2557.4|2563.4|2557.4|2562.4|2556.4|5
1636472190000|2021-11-09 15:36:30|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1636472210000|2021-11-09 15:36:50|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636472220000|2021-11-09 15:37:00|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1636472250000|2021-11-09 15:37:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636472260000|2021-11-09 15:37:40|2562.9|2556.9|2562.1|2556.1|2562.9|2556.9|2561.9|2555.9|4
1636472270000|2021-11-09 15:37:50|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|5
1636472280000|2021-11-09 15:38:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1636472290000|2021-11-09 15:38:10|2562.4|2556.4|2564.4|2558.4|2564.9|2558.9|2562.4|2556.4|8
1636472300000|2021-11-09 15:38:20|2563.9|2557.9|2564.4|2558.4|2564.9|2558.9|2563.6|2557.6|7
1636472310000|2021-11-09 15:38:30|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1636472320000|2021-11-09 15:38:40|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2563.6|2557.6|5
1636472330000|2021-11-09 15:38:50|2563.9|2557.9|2564.4|2558.4|2564.6|2558.6|2563.9|2557.9|4
1636472340000|2021-11-09 15:39:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1636472350000|2021-11-09 15:39:10|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1636472380000|2021-11-09 15:39:40|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|3
1636472400000|2021-11-09 15:40:00|2564.9|2558.9|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|3
1636472410000|2021-11-09 15:40:10|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1636472420000|2021-11-09 15:40:20|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.1|2559.1|4
1636472430000|2021-11-09 15:40:30|2566.1|2560.1|2564.9|2558.9|2566.6|2560.6|2564.9|2558.9|3
1636472440000|2021-11-09 15:40:40|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1636472450000|2021-11-09 15:40:50|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1636472460000|2021-11-09 15:41:00|2565.1|2559.1|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|3
1636472470000|2021-11-09 15:41:10|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.1|2558.1|5
1636472480000|2021-11-09 15:41:20|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1636472510000|2021-11-09 15:41:50|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|2
1636472520000|2021-11-09 15:42:00|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.4|2557.4|6
1636472530000|2021-11-09 15:42:10|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2563.1|2557.1|2
1636472560000|2021-11-09 15:42:40|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.4|2556.4|3
1636472570000|2021-11-09 15:42:50|2563.1|2557.1|2563.6|2557.6|2563.9|2557.9|2563.1|2557.1|3
1636472580000|2021-11-09 15:43:00|2563.4|2557.4|2563.4|2557.4|2563.6|2557.6|2563.1|2557.1|10
1636472590000|2021-11-09 15:43:10|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|3
1636472600000|2021-11-09 15:43:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|3
1636472610000|2021-11-09 15:43:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1636472620000|2021-11-09 15:43:40|2563.6|2557.6|2563.1|2557.1|2563.6|2557.6|2562.9|2556.9|5
1636472630000|2021-11-09 15:43:50|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636472640000|2021-11-09 15:44:00|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1636472650000|2021-11-09 15:44:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636472660000|2021-11-09 15:44:20|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1636472670000|2021-11-09 15:44:30|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1636472680000|2021-11-09 15:44:40|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636472690000|2021-11-09 15:44:50|2561.6|2555.6|2561.1|2555.1|2561.6|2555.6|2561.1|2555.1|2
1636472700000|2021-11-09 15:45:00|2561.4|2555.4|2561.6|2555.6|2561.9|2555.9|2561.4|2555.4|4
1636472710000|2021-11-09 15:45:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1636472730000|2021-11-09 15:45:30|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1636472740000|2021-11-09 15:45:40|2561.6|2555.6|2560.9|2554.9|2561.6|2555.6|2560.9|2554.9|3
1636472750000|2021-11-09 15:45:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1636472770000|2021-11-09 15:46:10|2560.9|2554.9|2562.1|2556.1|2562.6|2556.6|2560.9|2554.9|5
1636472790000|2021-11-09 15:46:30|2562.4|2556.4|2563.4|2557.4|2563.4|2557.4|2562.4|2556.4|3
1636472810000|2021-11-09 15:46:50|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1636472820000|2021-11-09 15:47:00|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636472850000|2021-11-09 15:47:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|3
1636472860000|2021-11-09 15:47:40|2563.1|2557.1|2562.1|2556.1|2563.1|2557.1|2562.1|2556.1|3
1636472870000|2021-11-09 15:47:50|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636472880000|2021-11-09 15:48:00|2561.6|2555.6|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|11
1636472890000|2021-11-09 15:48:10|2562.4|2556.4|2562.1|2556.1|2562.6|2556.6|2561.4|2555.4|5
1636472900000|2021-11-09 15:48:20|2562.4|2556.4|2562.6|2556.6|2563.1|2557.1|2562.4|2556.4|6
1636472910000|2021-11-09 15:48:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1636472920000|2021-11-09 15:48:40|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1636472940000|2021-11-09 15:49:00|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|3
1636472950000|2021-11-09 15:49:10|2562.4|2556.4|2563.6|2557.6|2563.6|2557.6|2562.4|2556.4|5
1636472960000|2021-11-09 15:49:20|2564.1|2558.1|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|5
1636472970000|2021-11-09 15:49:30|2564.4|2558.4|2564.9|2558.9|2565.1|2559.1|2564.1|2558.1|9
1636472990000|2021-11-09 15:49:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1636473040000|2021-11-09 15:50:40|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1636473050000|2021-11-09 15:50:50|2567.1|2561.1|2567.6|2561.6|2567.6|2561.6|2567.1|2561.1|2
1636473060000|2021-11-09 15:51:00|2567.9|2561.9|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|3
1636473070000|2021-11-09 15:51:10|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1636473080000|2021-11-09 15:51:20|2567.6|2561.6|2566.6|2560.6|2567.6|2561.6|2566.1|2560.1|6
1636473090000|2021-11-09 15:51:30|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1636473100000|2021-11-09 15:51:40|2566.9|2560.9|2567.1|2561.1|2568.1|2562.1|2566.4|2560.4|8
1636473110000|2021-11-09 15:51:50|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.4|2560.4|4
1636473120000|2021-11-09 15:52:00|2566.9|2560.9|2566.9|2560.9|2567.4|2561.4|2566.9|2560.9|4
1636473130000|2021-11-09 15:52:10|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1636473140000|2021-11-09 15:52:20|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1636473150000|2021-11-09 15:52:30|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.4|2560.4|3
1636473160000|2021-11-09 15:52:40|2567.1|2561.1|2568.6|2562.6|2568.6|2562.6|2567.1|2561.1|2
1636473170000|2021-11-09 15:52:50|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1636473180000|2021-11-09 15:53:00|2568.6|2562.6|2568.6|2562.6|2568.9|2562.9|2568.6|2562.6|3
1636473190000|2021-11-09 15:53:10|2568.4|2562.4|2567.1|2561.1|2568.4|2562.4|2567.1|2561.1|3
1636473200000|2021-11-09 15:53:20|2566.9|2560.9|2566.4|2560.4|2567.1|2561.1|2566.4|2560.4|4
1636473210000|2021-11-09 15:53:30|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1636473230000|2021-11-09 15:53:50|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1636473240000|2021-11-09 15:54:00|2567.1|2561.1|2566.4|2560.4|2567.1|2561.1|2566.4|2560.4|6
1636473250000|2021-11-09 15:54:10|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1636473270000|2021-11-09 15:54:30|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1636473280000|2021-11-09 15:54:40|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1636473290000|2021-11-09 15:54:50|2566.6|2560.6|2567.9|2561.9|2568.4|2562.4|2566.6|2560.6|10
1636473300000|2021-11-09 15:55:00|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1636473310000|2021-11-09 15:55:10|2568.1|2562.1|2569.9|2563.9|2569.9|2563.9|2568.1|2562.1|6
1636473330000|2021-11-09 15:55:30|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|3
1636473340000|2021-11-09 15:55:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1636473360000|2021-11-09 15:56:00|2570.1|2564.1|2570.1|2564.1|2570.6|2564.6|2570.1|2564.1|3
1636473370000|2021-11-09 15:56:10|2570.4|2564.4|2571.6|2565.6|2572.1|2566.1|2570.4|2564.4|6
1636473390000|2021-11-09 15:56:30|2571.4|2565.4|2571.6|2565.6|2571.9|2565.9|2571.4|2565.4|4
1636473400000|2021-11-09 15:56:40|2571.4|2565.4|2570.4|2564.4|2571.4|2565.4|2570.1|2564.1|4
1636473410000|2021-11-09 15:56:50|2570.1|2564.1|2569.4|2563.4|2570.1|2564.1|2569.4|2563.4|4
1636473420000|2021-11-09 15:57:00|2569.1|2563.1|2568.9|2562.9|2569.4|2563.4|2568.6|2562.6|6
1636473430000|2021-11-09 15:57:10|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1636473440000|2021-11-09 15:57:20|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|4
1636473450000|2021-11-09 15:57:30|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1636473460000|2021-11-09 15:57:40|2569.1|2563.1|2569.4|2563.4|2569.6|2563.6|2569.1|2563.1|4
1636473480000|2021-11-09 15:58:00|2569.6|2563.6|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|6
1636473490000|2021-11-09 15:58:10|2569.9|2563.9|2570.4|2564.4|2570.4|2564.4|2569.6|2563.6|5
1636473500000|2021-11-09 15:58:20|2570.1|2564.1|2569.6|2563.6|2570.1|2564.1|2569.1|2563.1|11
1636473520000|2021-11-09 15:58:40|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.1|2562.1|9
1636473530000|2021-11-09 15:58:50|2568.4|2562.4|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|7
1636473540000|2021-11-09 15:59:00|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2567.6|2561.6|6
1636473550000|2021-11-09 15:59:10|2568.4|2562.4|2568.4|2562.4|2568.9|2562.9|2568.4|2562.4|3
1636473560000|2021-11-09 15:59:20|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|1
1636473570000|2021-11-09 15:59:30|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.4|2561.4|6
1636473580000|2021-11-09 15:59:40|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636473590000|2021-11-09 15:59:50|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|3
1636473600000|2021-11-09 16:00:00|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1636473610000|2021-11-09 16:00:10|2567.6|2561.6|2569.4|2563.4|2569.9|2563.9|2567.6|2561.6|10
1636473620000|2021-11-09 16:00:20|2569.1|2563.1|2569.4|2563.4|2569.9|2563.9|2569.1|2563.1|8
1636473630000|2021-11-09 16:00:30|2569.6|2563.6|2569.9|2563.9|2570.1|2564.1|2569.4|2563.4|9
1636473640000|2021-11-09 16:00:40|2569.6|2563.6|2568.1|2562.1|2570.1|2564.1|2568.1|2562.1|14
1636473650000|2021-11-09 16:00:50|2568.4|2562.4|2567.9|2561.9|2568.4|2562.4|2567.9|2561.9|5
1636473660000|2021-11-09 16:01:00|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.4|2561.4|10
1636473670000|2021-11-09 16:01:10|2568.1|2562.1|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|2
1636473680000|2021-11-09 16:01:20|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636473690000|2021-11-09 16:01:30|2567.4|2561.4|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|3
1636473700000|2021-11-09 16:01:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1636473710000|2021-11-09 16:01:50|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636473740000|2021-11-09 16:02:20|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1636473750000|2021-11-09 16:02:30|2566.4|2560.4|2565.4|2559.4|2566.6|2560.6|2565.4|2559.4|3
1636473760000|2021-11-09 16:02:40|2565.1|2559.1|2564.4|2558.4|2565.1|2559.1|2564.4|2558.4|3
1636473770000|2021-11-09 16:02:50|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.6|2557.6|3
1636473790000|2021-11-09 16:03:10|2563.6|2557.6|2563.9|2557.9|2564.1|2558.1|2563.6|2557.6|6
1636473800000|2021-11-09 16:03:20|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2563.4|2557.4|2
1636473810000|2021-11-09 16:03:30|2563.6|2557.6|2561.6|2555.6|2563.6|2557.6|2561.6|2555.6|8
1636473820000|2021-11-09 16:03:40|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1636473830000|2021-11-09 16:03:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1636473840000|2021-11-09 16:04:00|2561.4|2555.4|2563.1|2557.1|2563.1|2557.1|2561.4|2555.4|3
1636473850000|2021-11-09 16:04:10|2564.1|2558.1|2563.4|2557.4|2564.1|2558.1|2563.4|2557.4|2
1636473870000|2021-11-09 16:04:30|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1636473880000|2021-11-09 16:04:40|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|2
1636473890000|2021-11-09 16:04:50|2564.4|2558.4|2563.6|2557.6|2564.4|2558.4|2562.6|2556.6|6
1636473900000|2021-11-09 16:05:00|2563.9|2557.9|2563.4|2557.4|2564.1|2558.1|2563.4|2557.4|3
1636473910000|2021-11-09 16:05:10|2563.1|2557.1|2562.1|2556.1|2563.1|2557.1|2561.9|2555.9|4
1636473920000|2021-11-09 16:05:20|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|5
1636473930000|2021-11-09 16:05:30|2562.4|2556.4|2562.9|2556.9|2563.1|2557.1|2562.4|2556.4|7
1636473940000|2021-11-09 16:05:40|2563.1|2557.1|2562.6|2556.6|2563.1|2557.1|2562.6|2556.6|2
1636473950000|2021-11-09 16:05:50|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1636473970000|2021-11-09 16:06:10|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636473980000|2021-11-09 16:06:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1636473990000|2021-11-09 16:06:30|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1636474000000|2021-11-09 16:06:40|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636474010000|2021-11-09 16:06:50|2563.1|2557.1|2564.1|2558.1|2564.1|2558.1|2563.1|2557.1|5
1636474020000|2021-11-09 16:07:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1636474030000|2021-11-09 16:07:10|2564.6|2558.6|2563.9|2557.9|2564.6|2558.6|2563.9|2557.9|4
1636474040000|2021-11-09 16:07:20|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1636474050000|2021-11-09 16:07:30|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1636474090000|2021-11-09 16:08:10|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1636474100000|2021-11-09 16:08:20|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1636474110000|2021-11-09 16:08:30|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1636474130000|2021-11-09 16:08:50|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1636474140000|2021-11-09 16:09:00|2562.9|2556.9|2562.1|2556.1|2562.9|2556.9|2562.1|2556.1|3
1636474150000|2021-11-09 16:09:10|2563.6|2557.6|2563.9|2557.9|2564.1|2558.1|2563.6|2557.6|5
1636474160000|2021-11-09 16:09:20|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1636474170000|2021-11-09 16:09:30|2564.4|2558.4|2564.6|2558.6|2565.1|2559.1|2564.1|2558.1|4
1636474190000|2021-11-09 16:09:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|7
1636474200000|2021-11-09 16:10:00|2565.4|2559.4|2566.1|2560.1|2566.1|2560.1|2565.4|2559.4|3
1636474210000|2021-11-09 16:10:10|2566.4|2560.4|2567.9|2561.9|2567.9|2561.9|2566.4|2560.4|5
1636474230000|2021-11-09 16:10:30|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1636474240000|2021-11-09 16:10:40|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1636474250000|2021-11-09 16:10:50|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1636474260000|2021-11-09 16:11:00|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1636474270000|2021-11-09 16:11:10|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1636474280000|2021-11-09 16:11:20|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1636474290000|2021-11-09 16:11:30|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1636474300000|2021-11-09 16:11:40|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1636474320000|2021-11-09 16:12:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1636474330000|2021-11-09 16:12:10|2566.9|2560.9|2566.4|2560.4|2567.4|2561.4|2566.4|2560.4|6
1636474340000|2021-11-09 16:12:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1636474350000|2021-11-09 16:12:30|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|4
1636474360000|2021-11-09 16:12:40|2565.9|2559.9|2565.4|2559.4|2565.9|2559.9|2565.4|2559.4|3
1636474370000|2021-11-09 16:12:50|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1636474380000|2021-11-09 16:13:00|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1636474410000|2021-11-09 16:13:30|2564.9|2558.9|2565.6|2559.6|2565.6|2559.6|2564.9|2558.9|3
1636474420000|2021-11-09 16:13:40|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1636474430000|2021-11-09 16:13:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.4|2559.4|5
1636474440000|2021-11-09 16:14:00|2565.6|2559.6|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|3
1636474470000|2021-11-09 16:14:30|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1636474500000|2021-11-09 16:15:00|2566.4|2560.4|2565.6|2559.6|2566.4|2560.4|2565.1|2559.1|7
1636474520000|2021-11-09 16:15:20|2566.1|2560.1|2565.6|2559.6|2566.1|2560.1|2565.6|2559.6|3
1636474560000|2021-11-09 16:16:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636474580000|2021-11-09 16:16:20|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1636474620000|2021-11-09 16:17:00|2565.1|2559.1|2564.4|2558.4|2565.1|2559.1|2564.4|2558.4|3
1636474650000|2021-11-09 16:17:30|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1636474670000|2021-11-09 16:17:50|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1636474680000|2021-11-09 16:18:00|2564.1|2558.1|2562.6|2556.6|2564.1|2558.1|2562.6|2556.6|3
1636474690000|2021-11-09 16:18:10|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1636474700000|2021-11-09 16:18:20|2562.6|2556.6|2562.1|2556.1|2563.9|2557.9|2561.9|2555.9|9
1636474710000|2021-11-09 16:18:30|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|3
1636474720000|2021-11-09 16:18:40|2560.9|2554.9|2561.6|2555.6|2562.1|2556.1|2560.9|2554.9|4
1636474740000|2021-11-09 16:19:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1636474760000|2021-11-09 16:19:20|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1636474770000|2021-11-09 16:19:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1636474780000|2021-11-09 16:19:40|2560.9|2554.9|2558.9|2552.9|2560.9|2554.9|2558.9|2552.9|4
1636474790000|2021-11-09 16:19:50|2559.1|2553.1|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|3
1636474800000|2021-11-09 16:20:00|2558.9|2552.9|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|2
1636474810000|2021-11-09 16:20:10|2559.6|2553.6|2561.6|2555.6|2561.6|2555.6|2559.6|2553.6|7
1636474820000|2021-11-09 16:20:20|2561.4|2555.4|2560.1|2554.1|2561.9|2555.9|2560.1|2554.1|6
1636474830000|2021-11-09 16:20:30|2559.9|2553.9|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|3
1636474840000|2021-11-09 16:20:40|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1636474860000|2021-11-09 16:21:00|2560.1|2554.1|2558.9|2552.9|2560.1|2554.1|2558.9|2552.9|6
1636474870000|2021-11-09 16:21:10|2558.6|2552.6|2559.1|2553.1|2559.1|2553.1|2558.6|2552.6|3
1636474900000|2021-11-09 16:21:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636474920000|2021-11-09 16:22:00|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1636474930000|2021-11-09 16:22:10|2559.1|2553.1|2560.4|2554.4|2560.4|2554.4|2559.1|2553.1|3
1636474950000|2021-11-09 16:22:30|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|2
1636474970000|2021-11-09 16:22:50|2560.6|2554.6|2562.1|2556.1|2562.1|2556.1|2560.6|2554.6|2
1636474990000|2021-11-09 16:23:10|2563.1|2557.1|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|4
1636475000000|2021-11-09 16:23:20|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|2
1636475010000|2021-11-09 16:23:30|2563.9|2557.9|2563.4|2557.4|2563.9|2557.9|2563.4|2557.4|2
1636475020000|2021-11-09 16:23:40|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1636475030000|2021-11-09 16:23:50|2563.6|2557.6|2562.1|2556.1|2563.6|2557.6|2562.1|2556.1|4
1636475040000|2021-11-09 16:24:00|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|4
1636475050000|2021-11-09 16:24:10|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|4
1636475090000|2021-11-09 16:24:50|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1636475100000|2021-11-09 16:25:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636475120000|2021-11-09 16:25:20|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|3
1636475150000|2021-11-09 16:25:50|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|2
1636475160000|2021-11-09 16:26:00|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1636475180000|2021-11-09 16:26:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|3
1636475200000|2021-11-09 16:26:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1636475210000|2021-11-09 16:26:50|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1636475250000|2021-11-09 16:27:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1636475260000|2021-11-09 16:27:40|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636475280000|2021-11-09 16:28:00|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|2
1636475290000|2021-11-09 16:28:10|2561.6|2555.6|2560.9|2554.9|2561.6|2555.6|2560.9|2554.9|2
1636475300000|2021-11-09 16:28:20|2561.1|2555.1|2561.9|2555.9|2561.9|2555.9|2561.1|2555.1|4
1636475310000|2021-11-09 16:28:30|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|3
1636475370000|2021-11-09 16:29:30|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|2
1636475390000|2021-11-09 16:29:50|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|3
1636475400000|2021-11-09 16:30:00|2562.4|2556.4|2564.1|2558.1|2564.1|2558.1|2562.1|2556.1|8
1636475410000|2021-11-09 16:30:10|2564.4|2558.4|2566.1|2560.1|2566.1|2560.1|2564.4|2558.4|10
1636475420000|2021-11-09 16:30:20|2566.4|2560.4|2562.6|2556.6|2566.4|2560.4|2562.6|2556.6|9
1636475430000|2021-11-09 16:30:30|2562.9|2556.9|2560.4|2554.4|2562.9|2556.9|2560.4|2554.4|8
1636475440000|2021-11-09 16:30:40|2560.6|2554.6|2562.1|2556.1|2562.6|2556.6|2560.6|2554.6|7
1636475450000|2021-11-09 16:30:50|2561.6|2555.6|2560.4|2554.4|2561.9|2555.9|2560.4|2554.4|7
1636475460000|2021-11-09 16:31:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|3
1636475470000|2021-11-09 16:31:10|2559.4|2553.4|2558.6|2552.6|2559.4|2553.4|2558.6|2552.6|3
1636475480000|2021-11-09 16:31:20|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|5
1636475490000|2021-11-09 16:31:30|2558.4|2552.4|2558.9|2552.9|2558.9|2552.9|2558.4|2552.4|4
1636475500000|2021-11-09 16:31:40|2558.6|2552.6|2558.6|2552.6|2558.9|2552.9|2557.9|2551.9|10
1636475510000|2021-11-09 16:31:50|2558.4|2552.4|2559.1|2553.1|2559.1|2553.1|2558.4|2552.4|4
1636475520000|2021-11-09 16:32:00|2558.9|2552.9|2560.6|2554.6|2560.6|2554.6|2558.9|2552.9|6
1636475530000|2021-11-09 16:32:10|2560.4|2554.4|2561.1|2555.1|2561.4|2555.4|2559.9|2553.9|5
1636475540000|2021-11-09 16:32:20|2560.9|2554.9|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|5
1636475550000|2021-11-09 16:32:30|2560.4|2554.4|2561.4|2555.4|2561.4|2555.4|2560.4|2554.4|3
1636475560000|2021-11-09 16:32:40|2561.6|2555.6|2562.4|2556.4|2562.4|2556.4|2561.6|2555.6|3
1636475570000|2021-11-09 16:32:50|2562.1|2556.1|2558.6|2552.6|2562.1|2556.1|2558.6|2552.6|7
1636475580000|2021-11-09 16:33:00|2558.4|2552.4|2558.6|2552.6|2558.6|2552.6|2558.4|2552.4|4
1636475590000|2021-11-09 16:33:10|2558.4|2552.4|2557.9|2551.9|2558.4|2552.4|2557.6|2551.6|6
1636475600000|2021-11-09 16:33:20|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|4
1636475610000|2021-11-09 16:33:30|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1636475620000|2021-11-09 16:33:40|2557.9|2551.9|2557.9|2551.9|2558.4|2552.4|2557.9|2551.9|4
1636475630000|2021-11-09 16:33:50|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1636475640000|2021-11-09 16:34:00|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|4
1636475650000|2021-11-09 16:34:10|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.6|2551.6|3
1636475660000|2021-11-09 16:34:20|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|3
1636475670000|2021-11-09 16:34:30|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|4
1636475680000|2021-11-09 16:34:40|2558.1|2552.1|2558.6|2552.6|2558.6|2552.6|2558.1|2552.1|2
1636475690000|2021-11-09 16:34:50|2558.4|2552.4|2558.1|2552.1|2558.4|2552.4|2557.9|2551.9|4
1636475700000|2021-11-09 16:35:00|2557.9|2551.9|2558.4|2552.4|2558.4|2552.4|2557.9|2551.9|3
1636475710000|2021-11-09 16:35:10|2558.6|2552.6|2557.9|2551.9|2558.6|2552.6|2557.9|2551.9|3
1636475720000|2021-11-09 16:35:20|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1636475730000|2021-11-09 16:35:30|2557.6|2551.6|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|2
1636475740000|2021-11-09 16:35:40|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1636475770000|2021-11-09 16:36:10|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1636475800000|2021-11-09 16:36:40|2558.1|2552.1|2559.9|2553.9|2559.9|2553.9|2558.1|2552.1|6
1636475860000|2021-11-09 16:37:40|2560.1|2554.1|2561.1|2555.1|2561.1|2555.1|2560.1|2554.1|2
1636475870000|2021-11-09 16:37:50|2561.4|2555.4|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|3
1636475880000|2021-11-09 16:38:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1636475890000|2021-11-09 16:38:10|2560.9|2554.9|2562.9|2556.9|2563.1|2557.1|2560.9|2554.9|4
1636475900000|2021-11-09 16:38:20|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636475910000|2021-11-09 16:38:30|2563.4|2557.4|2564.6|2558.6|2564.6|2558.6|2563.4|2557.4|4
1636475920000|2021-11-09 16:38:40|2565.1|2559.1|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|5
1636475940000|2021-11-09 16:39:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1636475960000|2021-11-09 16:39:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636476010000|2021-11-09 16:40:10|2562.1|2556.1|2561.9|2555.9|2563.4|2557.4|2561.9|2555.9|4
1636476100000|2021-11-09 16:41:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1636476120000|2021-11-09 16:42:00|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1636476130000|2021-11-09 16:42:10|2562.4|2556.4|2563.1|2557.1|2563.1|2557.1|2562.4|2556.4|3
1636476140000|2021-11-09 16:42:20|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1636476150000|2021-11-09 16:42:30|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|3
1636476170000|2021-11-09 16:42:50|2564.1|2558.1|2565.6|2559.6|2565.6|2559.6|2564.1|2558.1|4
1636476180000|2021-11-09 16:43:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636476230000|2021-11-09 16:43:50|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.1|2558.1|6
1636476240000|2021-11-09 16:44:00|2565.1|2559.1|2564.4|2558.4|2565.1|2559.1|2564.4|2558.4|3
1636476260000|2021-11-09 16:44:20|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|2
1636476270000|2021-11-09 16:44:30|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|4
1636476280000|2021-11-09 16:44:40|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|2
1636476290000|2021-11-09 16:44:50|2565.1|2559.1|2566.4|2560.4|2566.6|2560.6|2565.1|2559.1|6
1636476300000|2021-11-09 16:45:00|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|3
1636476310000|2021-11-09 16:45:10|2565.9|2559.9|2565.4|2559.4|2565.9|2559.9|2565.4|2559.4|3
1636476320000|2021-11-09 16:45:20|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|3
1636476330000|2021-11-09 16:45:30|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|3
1636476340000|2021-11-09 16:45:40|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1636476350000|2021-11-09 16:45:50|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.6|2557.6|4
1636476360000|2021-11-09 16:46:00|2563.6|2557.6|2565.4|2559.4|2565.4|2559.4|2563.6|2557.6|6
1636476370000|2021-11-09 16:46:10|2565.1|2559.1|2563.9|2557.9|2565.1|2559.1|2563.4|2557.4|5
1636476380000|2021-11-09 16:46:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1636476390000|2021-11-09 16:46:30|2563.9|2557.9|2563.1|2557.1|2563.9|2557.9|2563.1|2557.1|4
1636476400000|2021-11-09 16:46:40|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1636476410000|2021-11-09 16:46:50|2564.1|2558.1|2564.9|2558.9|2564.9|2558.9|2564.1|2558.1|2
1636476420000|2021-11-09 16:47:00|2565.1|2559.1|2565.6|2559.6|2565.6|2559.6|2565.1|2559.1|2
1636476430000|2021-11-09 16:47:10|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|4
1636476440000|2021-11-09 16:47:20|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|2
1636476450000|2021-11-09 16:47:30|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1636476480000|2021-11-09 16:48:00|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1636476490000|2021-11-09 16:48:10|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1636476550000|2021-11-09 16:49:10|2564.4|2558.4|2562.1|2556.1|2564.4|2558.4|2562.1|2556.1|6
1636476560000|2021-11-09 16:49:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636476570000|2021-11-09 16:49:30|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1636476580000|2021-11-09 16:49:40|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636476640000|2021-11-09 16:50:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1636476660000|2021-11-09 16:51:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636476670000|2021-11-09 16:51:10|2561.6|2555.6|2560.4|2554.4|2561.6|2555.6|2560.4|2554.4|7
1636476680000|2021-11-09 16:51:20|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1636476690000|2021-11-09 16:51:30|2560.4|2554.4|2560.1|2554.1|2560.4|2554.4|2559.9|2553.9|3
1636476720000|2021-11-09 16:52:00|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|4
1636476740000|2021-11-09 16:52:20|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636476770000|2021-11-09 16:52:50|2560.9|2554.9|2562.1|2556.1|2562.1|2556.1|2560.9|2554.9|2
1636476780000|2021-11-09 16:53:00|2562.4|2556.4|2562.9|2556.9|2563.1|2557.1|2562.4|2556.4|4
1636476850000|2021-11-09 16:54:10|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1636476860000|2021-11-09 16:54:20|2563.1|2557.1|2564.1|2558.1|2564.1|2558.1|2562.9|2556.9|3
1636476880000|2021-11-09 16:54:40|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1636476910000|2021-11-09 16:55:10|2565.4|2559.4|2564.6|2558.6|2565.4|2559.4|2563.9|2557.9|6
1636476920000|2021-11-09 16:55:20|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1636476930000|2021-11-09 16:55:30|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1636476950000|2021-11-09 16:55:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1636476960000|2021-11-09 16:56:00|2566.1|2560.1|2567.4|2561.4|2567.4|2561.4|2565.4|2559.4|7
1636476970000|2021-11-09 16:56:10|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.1|2561.1|3
1636477010000|2021-11-09 16:56:50|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1636477020000|2021-11-09 16:57:00|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|1
1636477050000|2021-11-09 16:57:30|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636477060000|2021-11-09 16:57:40|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1636477090000|2021-11-09 16:58:10|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1636477100000|2021-11-09 16:58:20|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.4|2561.4|2
1636477120000|2021-11-09 16:58:40|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.4|2561.4|3
1636477130000|2021-11-09 16:58:50|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1636477140000|2021-11-09 16:59:00|2566.9|2560.9|2566.4|2560.4|2566.9|2560.9|2566.4|2560.4|3
1636477190000|2021-11-09 16:59:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1636477250000|2021-11-09 17:00:50|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1636477280000|2021-11-09 17:01:20|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636477520000|2021-11-09 17:05:20|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1636477620000|2021-11-09 17:07:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636477720000|2021-11-09 17:08:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1636477730000|2021-11-09 17:08:50|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636477830000|2021-11-09 17:10:30|2565.9|2559.9|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|2
1636477850000|2021-11-09 17:10:50|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|4
1636477890000|2021-11-09 17:11:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1636477910000|2021-11-09 17:11:50|2566.4|2560.4|2567.1|2561.1|2567.1|2561.1|2566.4|2560.4|2
1636477920000|2021-11-09 17:12:00|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1636477930000|2021-11-09 17:12:10|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1636477940000|2021-11-09 17:12:20|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1636477950000|2021-11-09 17:12:30|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1636477960000|2021-11-09 17:12:40|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1636477980000|2021-11-09 17:13:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1636478010000|2021-11-09 17:13:30|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1636478020000|2021-11-09 17:13:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1636478040000|2021-11-09 17:14:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1636478050000|2021-11-09 17:14:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1636478090000|2021-11-09 17:14:50|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|2
1636478110000|2021-11-09 17:15:10|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1636478120000|2021-11-09 17:15:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1636478160000|2021-11-09 17:16:00|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1636478240000|2021-11-09 17:17:20|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1636478270000|2021-11-09 17:17:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1636478290000|2021-11-09 17:18:10|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1636478320000|2021-11-09 17:18:40|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|3
1636478350000|2021-11-09 17:19:10|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|3
1636478410000|2021-11-09 17:20:10|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1636478420000|2021-11-09 17:20:20|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1636478510000|2021-11-09 17:21:50|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1636478520000|2021-11-09 17:22:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1636478610000|2021-11-09 17:23:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1636478650000|2021-11-09 17:24:10|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1636478660000|2021-11-09 17:24:20|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1636478700000|2021-11-09 17:25:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1636478720000|2021-11-09 17:25:20|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1636478740000|2021-11-09 17:25:40|2566.9|2560.9|2565.6|2559.6|2566.9|2560.9|2565.6|2559.6|2
1636478790000|2021-11-09 17:26:30|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636478820000|2021-11-09 17:27:00|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1636478840000|2021-11-09 17:27:20|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1636478850000|2021-11-09 17:27:30|2565.4|2559.4|2564.4|2558.4|2565.6|2559.6|2564.4|2558.4|4
1636478870000|2021-11-09 17:27:50|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1636478950000|2021-11-09 17:29:10|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1636478970000|2021-11-09 17:29:30|2564.1|2558.1|2563.4|2557.4|2564.1|2558.1|2563.4|2557.4|2
1636479000000|2021-11-09 17:30:00|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1636479020000|2021-11-09 17:30:20|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1636479060000|2021-11-09 17:31:00|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1636479090000|2021-11-09 17:31:30|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1636479160000|2021-11-09 17:32:40|2564.6|2558.6|2565.4|2559.4|2565.6|2559.6|2564.6|2558.6|5
1636479170000|2021-11-09 17:32:50|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1636479180000|2021-11-09 17:33:00|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1636479190000|2021-11-09 17:33:10|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1636479210000|2021-11-09 17:33:30|2565.9|2559.9|2565.6|2559.6|2566.1|2560.1|2565.6|2559.6|3
1636479220000|2021-11-09 17:33:40|2566.1|2560.1|2566.9|2560.9|2567.1|2561.1|2566.1|2560.1|3
1636479230000|2021-11-09 17:33:50|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1636479240000|2021-11-09 17:34:00|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1636479260000|2021-11-09 17:34:20|2567.1|2561.1|2567.6|2561.6|2567.6|2561.6|2566.9|2560.9|4
1636479270000|2021-11-09 17:34:30|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2567.1|2561.1|2
1636479280000|2021-11-09 17:34:40|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|1
1636479290000|2021-11-09 17:34:50|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1636479360000|2021-11-09 17:36:00|2567.4|2561.4|2566.9|2560.9|2567.4|2561.4|2566.9|2560.9|3
1636479370000|2021-11-09 17:36:10|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1636479390000|2021-11-09 17:36:30|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1636479490000|2021-11-09 17:38:10|2566.1|2560.1|2565.6|2559.6|2566.1|2560.1|2565.6|2559.6|2
1636479520000|2021-11-09 17:38:40|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636479590000|2021-11-09 17:39:50|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1636479600000|2021-11-09 17:40:00|2565.6|2559.6|2566.6|2560.6|2566.6|2560.6|2565.6|2559.6|3
1636479720000|2021-11-09 17:42:00|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636479930000|2021-11-09 17:45:30|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1636479940000|2021-11-09 17:45:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1636480310000|2021-11-09 17:51:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1636480370000|2021-11-09 17:52:50|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1636480380000|2021-11-09 17:53:00|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636480400000|2021-11-09 17:53:20|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1636480420000|2021-11-09 17:53:40|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636480440000|2021-11-09 17:54:00|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636480450000|2021-11-09 17:54:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1636480460000|2021-11-09 17:54:20|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1636480470000|2021-11-09 17:54:30|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1636480490000|2021-11-09 17:54:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1636480500000|2021-11-09 17:55:00|2568.1|2562.1|2568|2562|2568.1|2562.1|2568|2562|2
1636480510000|2021-11-09 17:55:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1636480530000|2021-11-09 17:55:30|2568|2562|2569.4|2563.4|2569.4|2563.4|2568|2562|3
1636480540000|2021-11-09 17:55:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1636480550000|2021-11-09 17:55:50|2570|2564|2570|2564|2570|2564|2570|2564|1
1636480600000|2021-11-09 17:56:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1636480630000|2021-11-09 17:57:10|2569.6|2563.6|2571.4|2565.4|2571.4|2565.4|2569.6|2563.6|4
1636480660000|2021-11-09 17:57:40|2571|2565|2571.5|2565.5|2571.5|2565.5|2571|2565|2
1636480680000|2021-11-09 17:58:00|2571|2565|2571.5|2565.5|2571.5|2565.5|2571|2565|2
1636506120000|2021-11-10 01:02:00|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|6
1636506130000|2021-11-10 01:02:10|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|3
1636506140000|2021-11-10 01:02:20|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1636506150000|2021-11-10 01:02:30|2574.6|2568.6|2572.4|2566.4|2574.6|2568.6|2572.4|2566.4|3
1636506160000|2021-11-10 01:02:40|2571.9|2565.9|2572.6|2566.6|2572.6|2566.6|2571.4|2565.4|3
1636506170000|2021-11-10 01:02:50|2572.9|2566.9|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|7
1636506190000|2021-11-10 01:03:10|2572.1|2566.1|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|7
1636506200000|2021-11-10 01:03:20|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1636506210000|2021-11-10 01:03:30|2570.6|2564.6|2569.1|2563.1|2570.6|2564.6|2569.1|2563.1|3
1636506220000|2021-11-10 01:03:40|2568.9|2562.9|2569.1|2563.1|2569.4|2563.4|2568.9|2562.9|4
1636506240000|2021-11-10 01:04:00|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|3
1636506260000|2021-11-10 01:04:20|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1636506270000|2021-11-10 01:04:30|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1636506280000|2021-11-10 01:04:40|2569.4|2563.4|2569.9|2563.9|2570.4|2564.4|2568.6|2562.6|12
1636506290000|2021-11-10 01:04:50|2570.1|2564.1|2571.6|2565.6|2571.6|2565.6|2569.9|2563.9|7
1636506300000|2021-11-10 01:05:00|2571.4|2565.4|2573.4|2567.4|2573.4|2567.4|2571.4|2565.4|6
1636506310000|2021-11-10 01:05:10|2573.6|2567.6|2575.1|2569.1|2575.1|2569.1|2573.6|2567.6|5
1636506320000|2021-11-10 01:05:20|2575.4|2569.4|2575.9|2569.9|2575.9|2569.9|2575.4|2569.4|2
1636506330000|2021-11-10 01:05:30|2576.1|2570.1|2577.4|2571.4|2577.4|2571.4|2576.1|2570.1|3
1636506340000|2021-11-10 01:05:40|2577.6|2571.6|2581.1|2575.1|2581.1|2575.1|2577.6|2571.6|7
1636506350000|2021-11-10 01:05:50|2580.9|2574.9|2582.9|2576.9|2583.1|2577.1|2580.9|2574.9|7
1636506360000|2021-11-10 01:06:00|2582.6|2576.6|2581.1|2575.1|2582.6|2576.6|2579.6|2573.6|13
1636506370000|2021-11-10 01:06:10|2581.6|2575.6|2581.4|2575.4|2582.4|2576.4|2581.4|2575.4|5
1636506390000|2021-11-10 01:06:30|2581.1|2575.1|2579.4|2573.4|2581.1|2575.1|2578.9|2572.9|8
1636506400000|2021-11-10 01:06:40|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|3
1636506410000|2021-11-10 01:06:50|2578.9|2572.9|2578.9|2572.9|2579.4|2573.4|2578.6|2572.6|10
1636506420000|2021-11-10 01:07:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1636506430000|2021-11-10 01:07:10|2579.6|2573.6|2581.9|2575.9|2581.9|2575.9|2579.6|2573.6|4
1636506450000|2021-11-10 01:07:30|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1636506460000|2021-11-10 01:07:40|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1636506470000|2021-11-10 01:07:50|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1636506480000|2021-11-10 01:08:00|2581.4|2575.4|2579.9|2573.9|2581.4|2575.4|2579.9|2573.9|6
1636506490000|2021-11-10 01:08:10|2579.6|2573.6|2578.6|2572.6|2579.6|2573.6|2578.6|2572.6|3
1636506500000|2021-11-10 01:08:20|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1636506510000|2021-11-10 01:08:30|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1636506520000|2021-11-10 01:08:40|2577.4|2571.4|2577.9|2571.9|2577.9|2571.9|2577.1|2571.1|4
1636506530000|2021-11-10 01:08:50|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1636506540000|2021-11-10 01:09:00|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1636506550000|2021-11-10 01:09:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1636506560000|2021-11-10 01:09:20|2579.4|2573.4|2581.4|2575.4|2581.4|2575.4|2579.4|2573.4|4
1636506580000|2021-11-10 01:09:40|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1636506600000|2021-11-10 01:10:00|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1636506610000|2021-11-10 01:10:10|2581.6|2575.6|2580.4|2574.4|2581.6|2575.6|2580.4|2574.4|14
1636506620000|2021-11-10 01:10:20|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.4|2574.4|6
1636506630000|2021-11-10 01:10:30|2580.6|2574.6|2580.6|2574.6|2580.9|2574.9|2580.4|2574.4|7
1636506640000|2021-11-10 01:10:40|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.1|2574.1|5
1636506660000|2021-11-10 01:11:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636506680000|2021-11-10 01:11:20|2580.9|2574.9|2580.9|2574.9|2581.1|2575.1|2580.9|2574.9|3
1636506690000|2021-11-10 01:11:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1636506700000|2021-11-10 01:11:40|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1636506720000|2021-11-10 01:12:00|2581.1|2575.1|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|3
1636506730000|2021-11-10 01:12:10|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|3
1636506740000|2021-11-10 01:12:20|2580.1|2574.1|2579.1|2573.1|2580.1|2574.1|2579.1|2573.1|4
1636506750000|2021-11-10 01:12:30|2579.4|2573.4|2580.9|2574.9|2580.9|2574.9|2579.4|2573.4|6
1636506760000|2021-11-10 01:12:40|2581.4|2575.4|2582.6|2576.6|2583.9|2577.9|2581.4|2575.4|10
1636506770000|2021-11-10 01:12:50|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636506800000|2021-11-10 01:13:20|2582.1|2576.1|2581.1|2575.1|2582.1|2576.1|2581.1|2575.1|4
1636506810000|2021-11-10 01:13:30|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|3
1636506820000|2021-11-10 01:13:40|2579.9|2573.9|2579.1|2573.1|2579.9|2573.9|2579.1|2573.1|3
1636506830000|2021-11-10 01:13:50|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1636506850000|2021-11-10 01:14:10|2579.1|2573.1|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|3
1636506880000|2021-11-10 01:14:40|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1636506900000|2021-11-10 01:15:00|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1636506910000|2021-11-10 01:15:10|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1636506930000|2021-11-10 01:15:30|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1636506940000|2021-11-10 01:15:40|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1636506960000|2021-11-10 01:16:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636506970000|2021-11-10 01:16:10|2579.6|2573.6|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|3
1636506980000|2021-11-10 01:16:20|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1636506990000|2021-11-10 01:16:30|2579.1|2573.1|2577.9|2571.9|2579.1|2573.1|2577.9|2571.9|3
1636507000000|2021-11-10 01:16:40|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|2
1636507040000|2021-11-10 01:17:20|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1636507050000|2021-11-10 01:17:30|2576.4|2570.4|2575.6|2569.6|2576.4|2570.4|2575.4|2569.4|5
1636507060000|2021-11-10 01:17:40|2575.4|2569.4|2575.4|2569.4|2575.6|2569.6|2575.1|2569.1|5
1636507070000|2021-11-10 01:17:50|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2574.9|2568.9|7
1636507080000|2021-11-10 01:18:00|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2574.6|2568.6|4
1636507110000|2021-11-10 01:18:30|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1636507150000|2021-11-10 01:19:10|2574.4|2568.4|2573.6|2567.6|2574.4|2568.4|2573.6|2567.6|3
1636507170000|2021-11-10 01:19:30|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1636507200000|2021-11-10 01:20:00|2571.9|2565.9|2570.1|2564.1|2571.9|2565.9|2569.6|2563.6|8
1636507210000|2021-11-10 01:20:10|2569.9|2563.9|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|3
1636507220000|2021-11-10 01:20:20|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1636507230000|2021-11-10 01:20:30|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1636507240000|2021-11-10 01:20:40|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1636507250000|2021-11-10 01:20:50|2570.4|2564.4|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|3
1636507260000|2021-11-10 01:21:00|2570.1|2564.1|2569.6|2563.6|2570.6|2564.6|2569.6|2563.6|8
1636507270000|2021-11-10 01:21:10|2570.1|2564.1|2572.1|2566.1|2572.4|2566.4|2570.1|2564.1|12
1636507280000|2021-11-10 01:21:20|2572.4|2566.4|2571.6|2565.6|2572.9|2566.9|2571.4|2565.4|8
1636507290000|2021-11-10 01:21:30|2571.4|2565.4|2569.6|2563.6|2571.4|2565.4|2569.6|2563.6|12
1636507300000|2021-11-10 01:21:40|2569.9|2563.9|2569.6|2563.6|2570.1|2564.1|2569.6|2563.6|6
1636507310000|2021-11-10 01:21:50|2569.4|2563.4|2570.1|2564.1|2570.1|2564.1|2569.4|2563.4|4
1636507320000|2021-11-10 01:22:00|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.1|2563.1|11
1636507330000|2021-11-10 01:22:10|2570.4|2564.4|2569.9|2563.9|2570.6|2564.6|2569.9|2563.9|7
1636507340000|2021-11-10 01:22:20|2569.6|2563.6|2568.1|2562.1|2569.6|2563.6|2568.1|2562.1|4
1636507350000|2021-11-10 01:22:30|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.4|2561.4|4
1636507370000|2021-11-10 01:22:50|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|3
1636507380000|2021-11-10 01:23:00|2567.9|2561.9|2568.9|2562.9|2568.9|2562.9|2567.4|2561.4|7
1636507390000|2021-11-10 01:23:10|2568.6|2562.6|2567.4|2561.4|2568.6|2562.6|2567.4|2561.4|5
1636507400000|2021-11-10 01:23:20|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|3
1636507410000|2021-11-10 01:23:30|2567.9|2561.9|2567.4|2561.4|2567.9|2561.9|2567.1|2561.1|7
1636507420000|2021-11-10 01:23:40|2567.6|2561.6|2568.1|2562.1|2568.1|2562.1|2567.6|2561.6|3
1636507430000|2021-11-10 01:23:50|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636507440000|2021-11-10 01:24:00|2567.4|2561.4|2565.4|2559.4|2567.4|2561.4|2564.6|2558.6|8
1636507450000|2021-11-10 01:24:10|2565.1|2559.1|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|5
1636507460000|2021-11-10 01:24:20|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|4
1636507470000|2021-11-10 01:24:30|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1636507480000|2021-11-10 01:24:40|2564.9|2558.9|2565.4|2559.4|2565.4|2559.4|2564.9|2558.9|3
1636507490000|2021-11-10 01:24:50|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|9
1636507500000|2021-11-10 01:25:00|2564.9|2558.9|2564.1|2558.1|2564.9|2558.9|2563.6|2557.6|8
1636507510000|2021-11-10 01:25:10|2564.4|2558.4|2564.6|2558.6|2564.9|2558.9|2564.4|2558.4|4
1636507520000|2021-11-10 01:25:20|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1636507530000|2021-11-10 01:25:30|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2563.9|2557.9|13
1636507540000|2021-11-10 01:25:40|2564.9|2558.9|2566.6|2560.6|2566.9|2560.9|2564.9|2558.9|8
1636507550000|2021-11-10 01:25:50|2566.4|2560.4|2565.6|2559.6|2566.6|2560.6|2565.6|2559.6|6
1636507560000|2021-11-10 01:26:00|2565.9|2559.9|2566.1|2560.1|2566.6|2560.6|2565.1|2559.1|15
1636507570000|2021-11-10 01:26:10|2565.9|2559.9|2566.1|2560.1|2566.6|2560.6|2565.6|2559.6|8
1636507580000|2021-11-10 01:26:20|2566.4|2560.4|2566.6|2560.6|2567.1|2561.1|2566.4|2560.4|8
1636507590000|2021-11-10 01:26:30|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|10
1636507600000|2021-11-10 01:26:40|2567.4|2561.4|2567.4|2561.4|2568.1|2562.1|2567.1|2561.1|11
1636507610000|2021-11-10 01:26:50|2567.1|2561.1|2568.9|2562.9|2568.9|2562.9|2567.1|2561.1|10
1636507620000|2021-11-10 01:27:00|2568.4|2562.4|2567.4|2561.4|2568.4|2562.4|2566.9|2560.9|6
1636507630000|2021-11-10 01:27:10|2567.6|2561.6|2568.6|2562.6|2568.6|2562.6|2567.6|2561.6|3
1636507640000|2021-11-10 01:27:20|2568.9|2562.9|2568.4|2562.4|2569.1|2563.1|2568.4|2562.4|9
1636507650000|2021-11-10 01:27:30|2568.1|2562.1|2568.6|2562.6|2569.1|2563.1|2568.1|2562.1|11
1636507660000|2021-11-10 01:27:40|2568.4|2562.4|2567.6|2561.6|2568.4|2562.4|2567.6|2561.6|4
1636507670000|2021-11-10 01:27:50|2567.4|2561.4|2566.1|2560.1|2567.4|2561.4|2566.1|2560.1|6
1636507680000|2021-11-10 01:28:00|2565.9|2559.9|2565.1|2559.1|2566.1|2560.1|2565.1|2559.1|16
1636507690000|2021-11-10 01:28:10|2564.9|2558.9|2564.1|2558.1|2564.9|2558.9|2564.1|2558.1|8
1636507700000|2021-11-10 01:28:20|2564.4|2558.4|2565.4|2559.4|2565.4|2559.4|2564.1|2558.1|11
1636507710000|2021-11-10 01:28:30|2565.1|2559.1|2564.1|2558.1|2565.1|2559.1|2564.1|2558.1|5
1636507720000|2021-11-10 01:28:40|2564.4|2558.4|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|5
1636507730000|2021-11-10 01:28:50|2564.4|2558.4|2564.1|2558.1|2564.6|2558.6|2563.9|2557.9|7
1636507740000|2021-11-10 01:29:00|2563.9|2557.9|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|3
1636507750000|2021-11-10 01:29:10|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1636507760000|2021-11-10 01:29:20|2563.6|2557.6|2562.9|2556.9|2563.6|2557.6|2562.1|2556.1|6
1636507770000|2021-11-10 01:29:30|2563.1|2557.1|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|3
1636507780000|2021-11-10 01:29:40|2563.9|2557.9|2564.1|2558.1|2564.1|2558.1|2563.9|2557.9|2
1636507790000|2021-11-10 01:29:50|2564.4|2558.4|2565.4|2559.4|2565.4|2559.4|2564.4|2558.4|10
1636507800000|2021-11-10 01:30:00|2565.1|2559.1|2565.9|2559.9|2565.9|2559.9|2564.9|2558.9|11
1636507810000|2021-11-10 01:30:10|2566.1|2560.1|2566.9|2560.9|2566.9|2560.9|2566.1|2560.1|7
1636507820000|2021-11-10 01:30:20|2567.1|2561.1|2568.4|2562.4|2568.4|2562.4|2567.1|2561.1|10
1636507830000|2021-11-10 01:30:30|2568.1|2562.1|2565.9|2559.9|2568.1|2562.1|2565.9|2559.9|9
1636507840000|2021-11-10 01:30:40|2566.1|2560.1|2565.9|2559.9|2567.1|2561.1|2565.1|2559.1|19
1636507850000|2021-11-10 01:30:50|2566.1|2560.1|2564.1|2558.1|2566.9|2560.9|2564.1|2558.1|15
1636507860000|2021-11-10 01:31:00|2563.9|2557.9|2564.6|2558.6|2564.6|2558.6|2562.9|2556.9|12
1636507870000|2021-11-10 01:31:10|2564.9|2558.9|2563.6|2557.6|2564.9|2558.9|2562.9|2556.9|13
1636507880000|2021-11-10 01:31:20|2563.4|2557.4|2563.1|2557.1|2563.9|2557.9|2562.9|2556.9|12
1636507890000|2021-11-10 01:31:30|2563.4|2557.4|2562.9|2556.9|2564.4|2558.4|2562.9|2556.9|10
1636507900000|2021-11-10 01:31:40|2563.1|2557.1|2563.4|2557.4|2564.9|2558.9|2563.1|2557.1|19
1636507910000|2021-11-10 01:31:50|2563.6|2557.6|2565.1|2559.1|2565.1|2559.1|2563.4|2557.4|9
1636507920000|2021-11-10 01:32:00|2565.4|2559.4|2564.9|2558.9|2565.4|2559.4|2564.4|2558.4|10
1636507930000|2021-11-10 01:32:10|2564.6|2558.6|2565.4|2559.4|2565.4|2559.4|2564.6|2558.6|11
1636507940000|2021-11-10 01:32:20|2565.9|2559.9|2567.1|2561.1|2567.1|2561.1|2565.9|2559.9|12
1636507950000|2021-11-10 01:32:30|2567.4|2561.4|2566.6|2560.6|2567.4|2561.4|2566.4|2560.4|10
1636507960000|2021-11-10 01:32:40|2566.4|2560.4|2566.4|2560.4|2567.1|2561.1|2566.4|2560.4|7
1636507970000|2021-11-10 01:32:50|2566.6|2560.6|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|7
1636507980000|2021-11-10 01:33:00|2566.4|2560.4|2564.9|2558.9|2566.6|2560.6|2564.9|2558.9|14
1636507990000|2021-11-10 01:33:10|2564.6|2558.6|2564.4|2558.4|2565.1|2559.1|2564.4|2558.4|6
1636508000000|2021-11-10 01:33:20|2564.6|2558.6|2563.9|2557.9|2564.9|2558.9|2563.9|2557.9|6
1636508010000|2021-11-10 01:33:30|2564.1|2558.1|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|7
1636508020000|2021-11-10 01:33:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|6
1636508030000|2021-11-10 01:33:50|2564.9|2558.9|2565.9|2559.9|2565.9|2559.9|2564.6|2558.6|6
1636508040000|2021-11-10 01:34:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|8
1636508050000|2021-11-10 01:34:10|2566.4|2560.4|2568.1|2562.1|2568.1|2562.1|2566.4|2560.4|10
1636508060000|2021-11-10 01:34:20|2567.9|2561.9|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|6
1636508070000|2021-11-10 01:34:30|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|4
1636508080000|2021-11-10 01:34:40|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2568.1|2562.1|4
1636508090000|2021-11-10 01:34:50|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2566.6|2560.6|10
1636508100000|2021-11-10 01:35:00|2568.1|2562.1|2569.1|2563.1|2569.4|2563.4|2567.6|2561.6|9
1636508110000|2021-11-10 01:35:10|2569.4|2563.4|2569.6|2563.6|2570.4|2564.4|2569.4|2563.4|11
1636508120000|2021-11-10 01:35:20|2569.9|2563.9|2570.4|2564.4|2570.4|2564.4|2569.9|2563.9|4
1636508130000|2021-11-10 01:35:30|2570.1|2564.1|2571.1|2565.1|2571.4|2565.4|2569.9|2563.9|13
1636508140000|2021-11-10 01:35:40|2571.4|2565.4|2571.1|2565.1|2571.6|2565.6|2570.9|2564.9|7
1636508150000|2021-11-10 01:35:50|2571.4|2565.4|2570.6|2564.6|2571.6|2565.6|2570.6|2564.6|18
1636508160000|2021-11-10 01:36:00|2570.9|2564.9|2571.4|2565.4|2571.6|2565.6|2570.9|2564.9|7
1636508170000|2021-11-10 01:36:10|2571.6|2565.6|2571.1|2565.1|2571.6|2565.6|2570.9|2564.9|5
1636508180000|2021-11-10 01:36:20|2570.9|2564.9|2572.4|2566.4|2572.4|2566.4|2570.9|2564.9|11
1636508190000|2021-11-10 01:36:30|2572.1|2566.1|2571.6|2565.6|2572.1|2566.1|2571.6|2565.6|7
1636508200000|2021-11-10 01:36:40|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2570.9|2564.9|7
1636508210000|2021-11-10 01:36:50|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.6|2564.6|4
1636508220000|2021-11-10 01:37:00|2570.6|2564.6|2572.9|2566.9|2572.9|2566.9|2570.1|2564.1|15
1636508230000|2021-11-10 01:37:10|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.6|2566.6|6
1636508240000|2021-11-10 01:37:20|2573.1|2567.1|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|5
1636508250000|2021-11-10 01:37:30|2572.4|2566.4|2572.6|2566.6|2573.1|2567.1|2572.1|2566.1|7
1636508260000|2021-11-10 01:37:40|2572.9|2566.9|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|4
1636508270000|2021-11-10 01:37:50|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.6|2566.6|12
1636508280000|2021-11-10 01:38:00|2572.9|2566.9|2572.1|2566.1|2573.1|2567.1|2572.1|2566.1|9
1636508290000|2021-11-10 01:38:10|2572.6|2566.6|2570.6|2564.6|2572.6|2566.6|2570.6|2564.6|9
1636508300000|2021-11-10 01:38:20|2571.1|2565.1|2570.6|2564.6|2571.1|2565.1|2570.6|2564.6|3
1636508310000|2021-11-10 01:38:30|2570.4|2564.4|2570.1|2564.1|2570.6|2564.6|2569.9|2563.9|7
1636508320000|2021-11-10 01:38:40|2569.6|2563.6|2568.6|2562.6|2569.6|2563.6|2568.6|2562.6|5
1636508330000|2021-11-10 01:38:50|2569.1|2563.1|2568.6|2562.6|2569.1|2563.1|2568.6|2562.6|5
1636508340000|2021-11-10 01:39:00|2568.9|2562.9|2567.6|2561.6|2569.1|2563.1|2567.6|2561.6|8
1636508350000|2021-11-10 01:39:10|2567.4|2561.4|2566.4|2560.4|2567.6|2561.6|2565.9|2559.9|14
1636508360000|2021-11-10 01:39:20|2566.1|2560.1|2565.6|2559.6|2566.9|2560.9|2565.6|2559.6|12
1636508370000|2021-11-10 01:39:30|2565.9|2559.9|2566.6|2560.6|2566.6|2560.6|2565.9|2559.9|4
1636508380000|2021-11-10 01:39:40|2566.4|2560.4|2565.6|2559.6|2566.4|2560.4|2565.1|2559.1|10
1636508390000|2021-11-10 01:39:50|2565.9|2559.9|2564.9|2558.9|2565.9|2559.9|2564.9|2558.9|9
1636508400000|2021-11-10 01:40:00|2564.6|2558.6|2564.1|2558.1|2565.6|2559.6|2564.1|2558.1|13
1636508410000|2021-11-10 01:40:10|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1636508420000|2021-11-10 01:40:20|2563.6|2557.6|2562.6|2556.6|2563.6|2557.6|2562.4|2556.4|4
1636508430000|2021-11-10 01:40:30|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1636508440000|2021-11-10 01:40:40|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1636508450000|2021-11-10 01:40:50|2562.6|2556.6|2562.6|2556.6|2563.6|2557.6|2562.6|2556.6|9
1636508460000|2021-11-10 01:41:00|2562.4|2556.4|2563.1|2557.1|2563.4|2557.4|2562.4|2556.4|6
1636508470000|2021-11-10 01:41:10|2563.4|2557.4|2562.9|2556.9|2563.9|2557.9|2562.9|2556.9|11
1636508480000|2021-11-10 01:41:20|2563.1|2557.1|2562.6|2556.6|2563.1|2557.1|2562.6|2556.6|3
1636508490000|2021-11-10 01:41:30|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.4|2556.4|5
1636508500000|2021-11-10 01:41:40|2562.6|2556.6|2563.1|2557.1|2563.1|2557.1|2562.6|2556.6|3
1636508510000|2021-11-10 01:41:50|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.4|2556.4|3
1636508520000|2021-11-10 01:42:00|2562.6|2556.6|2562.6|2556.6|2563.1|2557.1|2562.6|2556.6|5
1636508530000|2021-11-10 01:42:10|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|2
1636508540000|2021-11-10 01:42:20|2563.4|2557.4|2563.6|2557.6|2563.9|2557.9|2563.1|2557.1|10
1636508550000|2021-11-10 01:42:30|2563.4|2557.4|2563.1|2557.1|2563.4|2557.4|2562.9|2556.9|4
1636508560000|2021-11-10 01:42:40|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1636508570000|2021-11-10 01:42:50|2563.1|2557.1|2561.4|2555.4|2563.1|2557.1|2561.1|2555.1|9
1636508580000|2021-11-10 01:43:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1636508590000|2021-11-10 01:43:10|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1636508600000|2021-11-10 01:43:20|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|4
1636508610000|2021-11-10 01:43:30|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1636508620000|2021-11-10 01:43:40|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1636508630000|2021-11-10 01:43:50|2561.4|2555.4|2561.1|2555.1|2562.4|2556.4|2561.1|2555.1|8
1636508640000|2021-11-10 01:44:00|2560.9|2554.9|2560.1|2554.1|2560.9|2554.9|2560.1|2554.1|4
1636508650000|2021-11-10 01:44:10|2560.9|2554.9|2560.1|2554.1|2560.9|2554.9|2560.1|2554.1|4
1636508660000|2021-11-10 01:44:20|2560.4|2554.4|2559.1|2553.1|2560.4|2554.4|2559.1|2553.1|4
1636508670000|2021-11-10 01:44:30|2559.4|2553.4|2559.1|2553.1|2559.4|2553.4|2559.1|2553.1|2
1636508680000|2021-11-10 01:44:40|2558.9|2552.9|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|3
1636508690000|2021-11-10 01:44:50|2559.6|2553.6|2559.4|2553.4|2559.6|2553.6|2559.4|2553.4|2
1636508700000|2021-11-10 01:45:00|2559.1|2553.1|2561.6|2555.6|2562.1|2556.1|2559.1|2553.1|18
1636508710000|2021-11-10 01:45:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2560.1|2554.1|10
1636508720000|2021-11-10 01:45:20|2561.6|2555.6|2560.1|2554.1|2561.6|2555.6|2560.1|2554.1|10
1636508730000|2021-11-10 01:45:30|2560.4|2554.4|2561.6|2555.6|2561.6|2555.6|2560.4|2554.4|8
1636508740000|2021-11-10 01:45:40|2561.9|2555.9|2563.4|2557.4|2563.4|2557.4|2561.9|2555.9|8
1636508750000|2021-11-10 01:45:50|2563.6|2557.6|2564.4|2558.4|2564.4|2558.4|2563.6|2557.6|3
1636508760000|2021-11-10 01:46:00|2564.6|2558.6|2565.4|2559.4|2565.9|2559.9|2564.1|2558.1|13
1636508770000|2021-11-10 01:46:10|2565.6|2559.6|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|6
1636508780000|2021-11-10 01:46:20|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1636508790000|2021-11-10 01:46:30|2564.6|2558.6|2563.9|2557.9|2564.6|2558.6|2563.9|2557.9|4
1636508800000|2021-11-10 01:46:40|2563.6|2557.6|2564.4|2558.4|2564.4|2558.4|2563.4|2557.4|5
1636508810000|2021-11-10 01:46:50|2564.1|2558.1|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|3
1636508820000|2021-11-10 01:47:00|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|6
1636508830000|2021-11-10 01:47:10|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1636508840000|2021-11-10 01:47:20|2564.1|2558.1|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|3
1636508850000|2021-11-10 01:47:30|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1636508860000|2021-11-10 01:47:40|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1636508870000|2021-11-10 01:47:50|2564.4|2558.4|2565.6|2559.6|2565.6|2559.6|2564.1|2558.1|7
1636508880000|2021-11-10 01:48:00|2565.9|2559.9|2565.9|2559.9|2566.4|2560.4|2565.9|2559.9|5
1636508890000|2021-11-10 01:48:10|2566.1|2560.1|2565.1|2559.1|2566.4|2560.4|2565.1|2559.1|5
1636508910000|2021-11-10 01:48:30|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|4
1636508920000|2021-11-10 01:48:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1636508950000|2021-11-10 01:49:10|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|3
1636508960000|2021-11-10 01:49:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|5
1636508970000|2021-11-10 01:49:30|2564.9|2558.9|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|4
1636508980000|2021-11-10 01:49:40|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|4
1636508990000|2021-11-10 01:49:50|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1636509010000|2021-11-10 01:50:10|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|12
1636509020000|2021-11-10 01:50:20|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|3
1636509030000|2021-11-10 01:50:30|2564.4|2558.4|2563.1|2557.1|2564.4|2558.4|2563.1|2557.1|4
1636509040000|2021-11-10 01:50:40|2563.4|2557.4|2563.4|2557.4|2563.9|2557.9|2563.4|2557.4|5
1636509050000|2021-11-10 01:50:50|2563.6|2557.6|2565.4|2559.4|2565.4|2559.4|2563.6|2557.6|5
1636509060000|2021-11-10 01:51:00|2565.6|2559.6|2566.4|2560.4|2566.6|2560.6|2565.4|2559.4|8
1636509070000|2021-11-10 01:51:10|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1636509080000|2021-11-10 01:51:20|2566.4|2560.4|2566.6|2560.6|2567.4|2561.4|2566.4|2560.4|7
1636509090000|2021-11-10 01:51:30|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1636509100000|2021-11-10 01:51:40|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|3
1636509110000|2021-11-10 01:51:50|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|3
1636509120000|2021-11-10 01:52:00|2566.9|2560.9|2566.1|2560.1|2566.9|2560.9|2566.1|2560.1|4
1636509130000|2021-11-10 01:52:10|2565.9|2559.9|2565.1|2559.1|2565.9|2559.9|2565.1|2559.1|6
1636509150000|2021-11-10 01:52:30|2565.4|2559.4|2563.6|2557.6|2565.4|2559.4|2563.6|2557.6|12
1636509160000|2021-11-10 01:52:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1636509170000|2021-11-10 01:52:50|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.1|2558.1|5
1636509180000|2021-11-10 01:53:00|2564.6|2558.6|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|2
1636509190000|2021-11-10 01:53:10|2565.1|2559.1|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|5
1636509210000|2021-11-10 01:53:30|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636509220000|2021-11-10 01:53:40|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|2
1636509230000|2021-11-10 01:53:50|2565.1|2559.1|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|3
1636509240000|2021-11-10 01:54:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636509250000|2021-11-10 01:54:10|2565.6|2559.6|2566.4|2560.4|2566.6|2560.6|2565.6|2559.6|8
1636509260000|2021-11-10 01:54:20|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2565.9|2559.9|11
1636509270000|2021-11-10 01:54:30|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|4
1636509280000|2021-11-10 01:54:40|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|7
1636509290000|2021-11-10 01:54:50|2566.6|2560.6|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|3
1636509300000|2021-11-10 01:55:00|2566.4|2560.4|2565.9|2559.9|2566.4|2560.4|2565.9|2559.9|4
1636509310000|2021-11-10 01:55:10|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2564.9|2558.9|8
1636509320000|2021-11-10 01:55:20|2564.9|2558.9|2563.9|2557.9|2564.9|2558.9|2563.6|2557.6|6
1636509330000|2021-11-10 01:55:30|2563.6|2557.6|2563.9|2557.9|2564.1|2558.1|2563.4|2557.4|9
1636509340000|2021-11-10 01:55:40|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.6|2557.6|8
1636509350000|2021-11-10 01:55:50|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.6|2557.6|7
1636509360000|2021-11-10 01:56:00|2564.1|2558.1|2565.1|2559.1|2565.1|2559.1|2563.9|2557.9|9
1636509370000|2021-11-10 01:56:10|2565.4|2559.4|2564.6|2558.6|2565.9|2559.9|2564.6|2558.6|5
1636509380000|2021-11-10 01:56:20|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2564.4|2558.4|7
1636509390000|2021-11-10 01:56:30|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2563.9|2557.9|13
1636509400000|2021-11-10 01:56:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|4
1636509410000|2021-11-10 01:56:50|2564.9|2558.9|2565.6|2559.6|2565.6|2559.6|2564.9|2558.9|4
1636509420000|2021-11-10 01:57:00|2565.4|2559.4|2565.6|2559.6|2565.9|2559.9|2565.1|2559.1|6
1636509430000|2021-11-10 01:57:10|2565.4|2559.4|2565.6|2559.6|2565.9|2559.9|2565.4|2559.4|6
1636509440000|2021-11-10 01:57:20|2565.4|2559.4|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|7
1636509450000|2021-11-10 01:57:30|2565.4|2559.4|2564.6|2558.6|2565.4|2559.4|2563.9|2557.9|9
1636509460000|2021-11-10 01:57:40|2564.4|2558.4|2564.4|2558.4|2565.1|2559.1|2564.4|2558.4|6
1636509470000|2021-11-10 01:57:50|2564.6|2558.6|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|5
1636509480000|2021-11-10 01:58:00|2565.4|2559.4|2564.1|2558.1|2565.4|2559.4|2564.1|2558.1|9
1636509490000|2021-11-10 01:58:10|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|4
1636509510000|2021-11-10 01:58:30|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636509520000|2021-11-10 01:58:40|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1636509530000|2021-11-10 01:58:50|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|5
1636509540000|2021-11-10 01:59:00|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1636509550000|2021-11-10 01:59:10|2565.9|2559.9|2566.9|2560.9|2567.1|2561.1|2565.9|2559.9|3
1636509560000|2021-11-10 01:59:20|2567.1|2561.1|2568.9|2562.9|2568.9|2562.9|2566.9|2560.9|15
1636509570000|2021-11-10 01:59:30|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|6
1636509580000|2021-11-10 01:59:40|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|6
1636509590000|2021-11-10 01:59:50|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|8
1636509600000|2021-11-10 02:00:00|2569.1|2563.1|2568.4|2562.4|2569.4|2563.4|2568.4|2562.4|7
1636509610000|2021-11-10 02:00:10|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.1|2562.1|9
1636509630000|2021-11-10 02:00:30|2568.4|2562.4|2567.4|2561.4|2568.4|2562.4|2567.4|2561.4|6
1636509640000|2021-11-10 02:00:40|2567.1|2561.1|2567.9|2561.9|2567.9|2561.9|2566.9|2560.9|5
1636509650000|2021-11-10 02:00:50|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.1|2561.1|7
1636509660000|2021-11-10 02:01:00|2567.4|2561.4|2566.6|2560.6|2567.4|2561.4|2566.4|2560.4|7
1636509670000|2021-11-10 02:01:10|2566.1|2560.1|2566.6|2560.6|2566.6|2560.6|2565.9|2559.9|10
1636509680000|2021-11-10 02:01:20|2566.4|2560.4|2565.4|2559.4|2566.4|2560.4|2565.4|2559.4|6
1636509690000|2021-11-10 02:01:30|2565.1|2559.1|2565.9|2559.9|2565.9|2559.9|2565.1|2559.1|3
1636509700000|2021-11-10 02:01:40|2565.6|2559.6|2565.1|2559.1|2566.4|2560.4|2565.1|2559.1|8
1636509710000|2021-11-10 02:01:50|2565.4|2559.4|2566.1|2560.1|2566.1|2560.1|2565.4|2559.4|4
1636509720000|2021-11-10 02:02:00|2565.9|2559.9|2566.6|2560.6|2566.6|2560.6|2565.9|2559.9|7
1636509730000|2021-11-10 02:02:10|2566.4|2560.4|2565.9|2559.9|2566.4|2560.4|2565.9|2559.9|3
1636509740000|2021-11-10 02:02:20|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|11
1636509750000|2021-11-10 02:02:30|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.1|2559.1|4
1636509760000|2021-11-10 02:02:40|2565.9|2559.9|2565.9|2559.9|2566.4|2560.4|2565.9|2559.9|7
1636509770000|2021-11-10 02:02:50|2565.6|2559.6|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|8
1636509780000|2021-11-10 02:03:00|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|4
1636509790000|2021-11-10 02:03:10|2565.4|2559.4|2564.1|2558.1|2565.4|2559.4|2564.1|2558.1|4
1636509800000|2021-11-10 02:03:20|2564.4|2558.4|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|6
1636509810000|2021-11-10 02:03:30|2563.9|2557.9|2563.4|2557.4|2563.9|2557.9|2563.4|2557.4|2
1636509820000|2021-11-10 02:03:40|2562.6|2556.6|2561.6|2555.6|2562.6|2556.6|2561.6|2555.6|7
1636509830000|2021-11-10 02:03:50|2561.4|2555.4|2560.9|2554.9|2561.4|2555.4|2560.9|2554.9|11
1636509840000|2021-11-10 02:04:00|2561.1|2555.1|2561.1|2555.1|2561.6|2555.6|2560.9|2554.9|7
1636509850000|2021-11-10 02:04:10|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|4
1636509860000|2021-11-10 02:04:20|2560.9|2554.9|2561.1|2555.1|2561.6|2555.6|2560.9|2554.9|8
1636509870000|2021-11-10 02:04:30|2561.4|2555.4|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|3
1636509880000|2021-11-10 02:04:40|2561.6|2555.6|2561.1|2555.1|2562.1|2556.1|2560.6|2554.6|12
1636509890000|2021-11-10 02:04:50|2560.9|2554.9|2560.9|2554.9|2561.1|2555.1|2560.4|2554.4|8
1636509900000|2021-11-10 02:05:00|2561.4|2555.4|2562.4|2556.4|2562.4|2556.4|2561.1|2555.1|10
1636509910000|2021-11-10 02:05:10|2562.1|2556.1|2560.1|2554.1|2562.1|2556.1|2560.1|2554.1|15
1636509920000|2021-11-10 02:05:20|2559.9|2553.9|2560.1|2554.1|2560.6|2554.6|2559.9|2553.9|7
1636509930000|2021-11-10 02:05:30|2560.4|2554.4|2560.4|2554.4|2561.1|2555.1|2560.4|2554.4|10
1636509940000|2021-11-10 02:05:40|2560.6|2554.6|2560.4|2554.4|2560.6|2554.6|2560.4|2554.4|6
1636509950000|2021-11-10 02:05:50|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|2560.6|2554.6|1
1636509960000|2021-11-10 02:06:00|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1636509970000|2021-11-10 02:06:10|2560.4|2554.4|2561.1|2555.1|2561.1|2555.1|2560.1|2554.1|12
1636509980000|2021-11-10 02:06:20|2561.4|2555.4|2561.6|2555.6|2561.9|2555.9|2561.4|2555.4|4
1636509990000|2021-11-10 02:06:30|2561.4|2555.4|2562.4|2556.4|2562.4|2556.4|2561.1|2555.1|13
1636510000000|2021-11-10 02:06:40|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|4
1636510010000|2021-11-10 02:06:50|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|2
1636510020000|2021-11-10 02:07:00|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.6|2555.6|4
1636510030000|2021-11-10 02:07:10|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2560.6|2554.6|11
1636510040000|2021-11-10 02:07:20|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1636510050000|2021-11-10 02:07:30|2561.4|2555.4|2561.6|2555.6|2562.1|2556.1|2561.1|2555.1|9
1636510060000|2021-11-10 02:07:40|2561.9|2555.9|2561.6|2555.6|2562.1|2556.1|2561.1|2555.1|14
1636510080000|2021-11-10 02:08:00|2561.9|2555.9|2561.1|2555.1|2562.1|2556.1|2560.6|2554.6|13
1636510090000|2021-11-10 02:08:10|2561.4|2555.4|2562.4|2556.4|2562.4|2556.4|2561.4|2555.4|8
1636510100000|2021-11-10 02:08:20|2562.6|2556.6|2563.6|2557.6|2563.6|2557.6|2562.6|2556.6|10
1636510110000|2021-11-10 02:08:30|2563.9|2557.9|2564.6|2558.6|2564.9|2558.9|2563.9|2557.9|7
1636510120000|2021-11-10 02:08:40|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1636510130000|2021-11-10 02:08:50|2564.9|2558.9|2565.1|2559.1|2565.4|2559.4|2564.6|2558.6|5
1636510140000|2021-11-10 02:09:00|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1636510150000|2021-11-10 02:09:10|2564.4|2558.4|2565.1|2559.1|2565.6|2559.6|2564.1|2558.1|10
1636510160000|2021-11-10 02:09:20|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.6|2558.6|5
1636510170000|2021-11-10 02:09:30|2565.1|2559.1|2565.1|2559.1|2565.6|2559.6|2564.6|2558.6|7
1636510180000|2021-11-10 02:09:40|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.4|2558.4|10
1636510200000|2021-11-10 02:10:00|2564.9|2558.9|2564.1|2558.1|2564.9|2558.9|2564.1|2558.1|6
1636510210000|2021-11-10 02:10:10|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1636510220000|2021-11-10 02:10:20|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1636510230000|2021-11-10 02:10:30|2564.9|2558.9|2563.4|2557.4|2565.1|2559.1|2563.4|2557.4|14
1636510240000|2021-11-10 02:10:40|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636510250000|2021-11-10 02:10:50|2563.4|2557.4|2564.6|2558.6|2564.6|2558.6|2563.4|2557.4|7
1636510260000|2021-11-10 02:11:00|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1636510270000|2021-11-10 02:11:10|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1636510280000|2021-11-10 02:11:20|2564.9|2558.9|2565.6|2559.6|2565.6|2559.6|2564.9|2558.9|7
1636510290000|2021-11-10 02:11:30|2565.4|2559.4|2565.1|2559.1|2565.6|2559.6|2564.4|2558.4|10
1636510300000|2021-11-10 02:11:40|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1636510310000|2021-11-10 02:11:50|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|6
1636510320000|2021-11-10 02:12:00|2564.9|2558.9|2563.4|2557.4|2564.9|2558.9|2563.4|2557.4|15
1636510330000|2021-11-10 02:12:10|2563.6|2557.6|2564.6|2558.6|2564.6|2558.6|2563.6|2557.6|14
1636510340000|2021-11-10 02:12:20|2564.4|2558.4|2564.4|2558.4|2564.9|2558.9|2564.4|2558.4|5
1636510350000|2021-11-10 02:12:30|2564.9|2558.9|2565.6|2559.6|2565.6|2559.6|2564.9|2558.9|3
1636510360000|2021-11-10 02:12:40|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.1|2559.1|4
1636510370000|2021-11-10 02:12:50|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1636510380000|2021-11-10 02:13:00|2565.6|2559.6|2565.1|2559.1|2565.9|2559.9|2565.1|2559.1|11
1636510390000|2021-11-10 02:13:10|2564.9|2558.9|2564.4|2558.4|2564.9|2558.9|2564.1|2558.1|4
1636510400000|2021-11-10 02:13:20|2563.6|2557.6|2562.9|2556.9|2563.6|2557.6|2562.6|2556.6|8
1636510410000|2021-11-10 02:13:30|2562.6|2556.6|2563.1|2557.1|2563.4|2557.4|2562.6|2556.6|9
1636510420000|2021-11-10 02:13:40|2563.4|2557.4|2564.1|2558.1|2564.4|2558.4|2563.4|2557.4|9
1636510430000|2021-11-10 02:13:50|2563.9|2557.9|2563.9|2557.9|2564.1|2558.1|2563.6|2557.6|4
1636510440000|2021-11-10 02:14:00|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.6|2557.6|4
1636510450000|2021-11-10 02:14:10|2564.1|2558.1|2563.1|2557.1|2564.1|2558.1|2563.1|2557.1|7
1636510460000|2021-11-10 02:14:20|2563.4|2557.4|2562.1|2556.1|2563.9|2557.9|2562.1|2556.1|14
1636510470000|2021-11-10 02:14:30|2561.9|2555.9|2561.6|2555.6|2562.1|2556.1|2561.4|2555.4|8
1636510480000|2021-11-10 02:14:40|2561.4|2555.4|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|3
1636510490000|2021-11-10 02:14:50|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.1|2554.1|11
1636510500000|2021-11-10 02:15:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|5
1636510510000|2021-11-10 02:15:10|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|2
1636510550000|2021-11-10 02:15:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1636510580000|2021-11-10 02:16:20|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|2
1636510600000|2021-11-10 02:16:40|2560.9|2554.9|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|4
1636510610000|2021-11-10 02:16:50|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|3
1636510640000|2021-11-10 02:17:20|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1636510650000|2021-11-10 02:17:30|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1636510900000|2021-11-10 02:21:40|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1636510920000|2021-11-10 02:22:00|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2560.9|2554.9|4
1636510930000|2021-11-10 02:22:10|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1636510960000|2021-11-10 02:22:40|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1636511040000|2021-11-10 02:24:00|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636511050000|2021-11-10 02:24:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|3
1636511110000|2021-11-10 02:25:10|2561.6|2555.6|2562.4|2556.4|2562.4|2556.4|2561.6|2555.6|4
1636511120000|2021-11-10 02:25:20|2562.1|2556.1|2562.9|2556.9|2562.9|2556.9|2562.1|2556.1|2
1636511130000|2021-11-10 02:25:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636511140000|2021-11-10 02:25:40|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1636511150000|2021-11-10 02:25:50|2562.4|2556.4|2562.9|2556.9|2562.9|2556.9|2562.4|2556.4|2
1636511200000|2021-11-10 02:26:40|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1636511260000|2021-11-10 02:27:40|2563.6|2557.6|2564.6|2558.6|2564.6|2558.6|2563.6|2557.6|2
1636511270000|2021-11-10 02:27:50|2564.9|2558.9|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|2
1636511290000|2021-11-10 02:28:10|2564.6|2558.6|2562.6|2556.6|2564.6|2558.6|2562.6|2556.6|4
1636511300000|2021-11-10 02:28:20|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.4|2556.4|2
1636511310000|2021-11-10 02:28:30|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636511320000|2021-11-10 02:28:40|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1636511350000|2021-11-10 02:29:10|2563.1|2557.1|2562.4|2556.4|2563.1|2557.1|2562.4|2556.4|2
1636511380000|2021-11-10 02:29:40|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2562.6|2556.6|2
1636511400000|2021-11-10 02:30:00|2563.1|2557.1|2565.4|2559.4|2565.6|2559.6|2562.9|2556.9|17
1636511410000|2021-11-10 02:30:10|2565.1|2559.1|2564.1|2558.1|2565.4|2559.4|2564.1|2558.1|10
1636511420000|2021-11-10 02:30:20|2564.4|2558.4|2562.1|2556.1|2564.6|2558.6|2561.9|2555.9|11
1636511430000|2021-11-10 02:30:30|2561.9|2555.9|2560.6|2554.6|2561.9|2555.9|2560.6|2554.6|9
1636511440000|2021-11-10 02:30:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|4
1636511450000|2021-11-10 02:30:50|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.1|2554.1|12
1636511460000|2021-11-10 02:31:00|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|7
1636511470000|2021-11-10 02:31:10|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.1|2554.1|3
1636511480000|2021-11-10 02:31:20|2560.1|2554.1|2557.9|2551.9|2560.1|2554.1|2557.6|2551.6|12
1636511490000|2021-11-10 02:31:30|2558.1|2552.1|2558.1|2552.1|2558.6|2552.6|2557.9|2551.9|9
1636511500000|2021-11-10 02:31:40|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1636511510000|2021-11-10 02:31:50|2557.6|2551.6|2557.9|2551.9|2558.4|2552.4|2557.6|2551.6|5
1636511520000|2021-11-10 02:32:00|2557.6|2551.6|2558.4|2552.4|2558.9|2552.9|2557.6|2551.6|12
1636511530000|2021-11-10 02:32:10|2558.6|2552.6|2558.4|2552.4|2558.9|2552.9|2558.4|2552.4|8
1636511540000|2021-11-10 02:32:20|2558.6|2552.6|2558.4|2552.4|2558.9|2552.9|2558.4|2552.4|5
1636511550000|2021-11-10 02:32:30|2558.1|2552.1|2558.4|2552.4|2558.4|2552.4|2558.1|2552.1|2
1636511560000|2021-11-10 02:32:40|2558.6|2552.6|2559.1|2553.1|2559.1|2553.1|2558.6|2552.6|5
1636511570000|2021-11-10 02:32:50|2558.9|2552.9|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|3
1636511580000|2021-11-10 02:33:00|2559.1|2553.1|2558.6|2552.6|2559.1|2553.1|2558.6|2552.6|5
1636511590000|2021-11-10 02:33:10|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|3
1636511610000|2021-11-10 02:33:30|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.9|2551.9|2
1636511630000|2021-11-10 02:33:50|2557.9|2551.9|2557.9|2551.9|2558.1|2552.1|2557.9|2551.9|3
1636511650000|2021-11-10 02:34:10|2557.6|2551.6|2557.1|2551.1|2557.6|2551.6|2557.1|2551.1|3
1636511670000|2021-11-10 02:34:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1636511700000|2021-11-10 02:35:00|2557.1|2551.1|2557.1|2551.1|2557.4|2551.4|2556.9|2550.9|6
1636511710000|2021-11-10 02:35:10|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|4
1636511720000|2021-11-10 02:35:20|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1636511730000|2021-11-10 02:35:30|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1636511750000|2021-11-10 02:35:50|2557.1|2551.1|2558.1|2552.1|2558.1|2552.1|2557.1|2551.1|6
1636511760000|2021-11-10 02:36:00|2557.9|2551.9|2557.6|2551.6|2557.9|2551.9|2557.6|2551.6|2
1636511770000|2021-11-10 02:36:10|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|5
1636511780000|2021-11-10 02:36:20|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557.4|2551.4|4
1636511790000|2021-11-10 02:36:30|2557.6|2551.6|2558.6|2552.6|2558.9|2552.9|2557.6|2551.6|5
1636511800000|2021-11-10 02:36:40|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|5
1636511810000|2021-11-10 02:36:50|2558.6|2552.6|2558.9|2552.9|2559.1|2553.1|2558.6|2552.6|8
1636511820000|2021-11-10 02:37:00|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|4
1636511830000|2021-11-10 02:37:10|2559.1|2553.1|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|5
1636511840000|2021-11-10 02:37:20|2559.4|2553.4|2559.1|2553.1|2559.6|2553.6|2559.1|2553.1|4
1636511850000|2021-11-10 02:37:30|2558.9|2552.9|2559.4|2553.4|2559.4|2553.4|2558.9|2552.9|3
1636511860000|2021-11-10 02:37:40|2559.6|2553.6|2560.4|2554.4|2560.6|2554.6|2559.6|2553.6|7
1636511870000|2021-11-10 02:37:50|2560.6|2554.6|2560.9|2554.9|2561.1|2555.1|2560.4|2554.4|7
1636511880000|2021-11-10 02:38:00|2561.1|2555.1|2561.9|2555.9|2562.1|2556.1|2561.1|2555.1|6
1636511890000|2021-11-10 02:38:10|2562.1|2556.1|2561.1|2555.1|2562.9|2556.9|2560.9|2554.9|8
1636511900000|2021-11-10 02:38:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636511910000|2021-11-10 02:38:30|2561.1|2555.1|2559.6|2553.6|2561.1|2555.1|2559.6|2553.6|5
1636511920000|2021-11-10 02:38:40|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1636511930000|2021-11-10 02:38:50|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1636511940000|2021-11-10 02:39:00|2559.9|2553.9|2560.4|2554.4|2560.4|2554.4|2559.9|2553.9|3
1636511950000|2021-11-10 02:39:10|2560.9|2554.9|2561.6|2555.6|2561.6|2555.6|2560.9|2554.9|6
1636511960000|2021-11-10 02:39:20|2561.9|2555.9|2561.4|2555.4|2562.1|2556.1|2561.4|2555.4|10
1636511970000|2021-11-10 02:39:30|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.4|2555.4|11
1636511980000|2021-11-10 02:39:40|2562.1|2556.1|2562.9|2556.9|2562.9|2556.9|2562.1|2556.1|3
1636511990000|2021-11-10 02:39:50|2563.1|2557.1|2563.9|2557.9|2564.1|2558.1|2563.1|2557.1|17
1636512000000|2021-11-10 02:40:00|2563.6|2557.6|2563.4|2557.4|2563.6|2557.6|2562.6|2556.6|8
1636512010000|2021-11-10 02:40:10|2563.6|2557.6|2565.4|2559.4|2565.6|2559.6|2563.6|2557.6|11
1636512020000|2021-11-10 02:40:20|2565.1|2559.1|2564.4|2558.4|2565.4|2559.4|2564.1|2558.1|10
1636512030000|2021-11-10 02:40:30|2564.6|2558.6|2565.4|2559.4|2565.6|2559.6|2564.6|2558.6|5
1636512040000|2021-11-10 02:40:40|2564.9|2558.9|2565.4|2559.4|2565.4|2559.4|2564.6|2558.6|10
1636512050000|2021-11-10 02:40:50|2565.1|2559.1|2564.9|2558.9|2565.1|2559.1|2564.6|2558.6|4
1636512060000|2021-11-10 02:41:00|2565.4|2559.4|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|4
1636512080000|2021-11-10 02:41:20|2565.1|2559.1|2565.6|2559.6|2565.9|2559.9|2565.1|2559.1|4
1636512090000|2021-11-10 02:41:30|2565.4|2559.4|2565.1|2559.1|2565.6|2559.6|2564.9|2558.9|21
1636512100000|2021-11-10 02:41:40|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2564.9|2558.9|8
1636512110000|2021-11-10 02:41:50|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.4|2559.4|2
1636512120000|2021-11-10 02:42:00|2565.4|2559.4|2566.1|2560.1|2566.1|2560.1|2565.4|2559.4|3
1636512130000|2021-11-10 02:42:10|2565.9|2559.9|2568.1|2562.1|2568.4|2562.4|2565.9|2559.9|11
1636512140000|2021-11-10 02:42:20|2567.6|2561.6|2568.1|2562.1|2568.4|2562.4|2567.6|2561.6|4
1636512150000|2021-11-10 02:42:30|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.1|2561.1|11
1636512160000|2021-11-10 02:42:40|2567.6|2561.6|2567.9|2561.9|2568.1|2562.1|2567.6|2561.6|3
1636512170000|2021-11-10 02:42:50|2567.6|2561.6|2567.1|2561.1|2567.6|2561.6|2567.1|2561.1|3
1636512180000|2021-11-10 02:43:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1636512190000|2021-11-10 02:43:10|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1636512200000|2021-11-10 02:43:20|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1636512210000|2021-11-10 02:43:30|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2566.6|2560.6|4
1636512220000|2021-11-10 02:43:40|2566.9|2560.9|2567.6|2561.6|2567.6|2561.6|2566.9|2560.9|8
1636512230000|2021-11-10 02:43:50|2567.4|2561.4|2566.9|2560.9|2567.9|2561.9|2566.9|2560.9|14
1636512240000|2021-11-10 02:44:00|2566.6|2560.6|2566.9|2560.9|2567.1|2561.1|2566.4|2560.4|10
1636512250000|2021-11-10 02:44:10|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|2
1636512260000|2021-11-10 02:44:20|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1636512270000|2021-11-10 02:44:30|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2566.6|2560.6|11
1636512280000|2021-11-10 02:44:40|2567.4|2561.4|2568.1|2562.1|2568.1|2562.1|2566.6|2560.6|9
1636512300000|2021-11-10 02:45:00|2568.4|2562.4|2571.1|2565.1|2571.6|2565.6|2568.4|2562.4|13
1636512310000|2021-11-10 02:45:10|2572.1|2566.1|2571.4|2565.4|2572.4|2566.4|2571.1|2565.1|9
1636512320000|2021-11-10 02:45:20|2571.1|2565.1|2572.6|2566.6|2572.6|2566.6|2571.1|2565.1|8
1636512330000|2021-11-10 02:45:30|2573.1|2567.1|2570.9|2564.9|2573.1|2567.1|2570.6|2564.6|15
1636512340000|2021-11-10 02:45:40|2570.6|2564.6|2571.6|2565.6|2571.6|2565.6|2570.1|2564.1|11
1636512350000|2021-11-10 02:45:50|2572.1|2566.1|2575.1|2569.1|2575.1|2569.1|2571.9|2565.9|12
1636512360000|2021-11-10 02:46:00|2574.1|2568.1|2577.4|2571.4|2577.6|2571.6|2574.1|2568.1|20
1636512370000|2021-11-10 02:46:10|2577.9|2571.9|2577.9|2571.9|2578.9|2572.9|2576.4|2570.4|20
1636512380000|2021-11-10 02:46:20|2578.1|2572.1|2576.1|2570.1|2578.1|2572.1|2576.1|2570.1|10
1636512390000|2021-11-10 02:46:30|2576.4|2570.4|2576.9|2570.9|2577.1|2571.1|2576.4|2570.4|9
1636512400000|2021-11-10 02:46:40|2576.6|2570.6|2576.4|2570.4|2577.6|2571.6|2576.4|2570.4|15
1636512410000|2021-11-10 02:46:50|2576.1|2570.1|2577.1|2571.1|2577.1|2571.1|2574.6|2568.6|14
1636512420000|2021-11-10 02:47:00|2576.9|2570.9|2579.6|2573.6|2580.1|2574.1|2576.9|2570.9|18
1636512430000|2021-11-10 02:47:10|2579.9|2573.9|2579.9|2573.9|2580.4|2574.4|2579.6|2573.6|15
1636512440000|2021-11-10 02:47:20|2579.1|2573.1|2578.9|2572.9|2579.6|2573.6|2578.6|2572.6|7
1636512450000|2021-11-10 02:47:30|2579.6|2573.6|2580.6|2574.6|2580.6|2574.6|2579.6|2573.6|14
1636512460000|2021-11-10 02:47:40|2580.4|2574.4|2578.9|2572.9|2580.9|2574.9|2578.6|2572.6|11
1636512470000|2021-11-10 02:47:50|2578.6|2572.6|2578.6|2572.6|2578.9|2572.9|2578.4|2572.4|7
1636512480000|2021-11-10 02:48:00|2578.9|2572.9|2578.9|2572.9|2579.6|2573.6|2578.4|2572.4|10
1636512490000|2021-11-10 02:48:10|2578.6|2572.6|2578.4|2572.4|2578.9|2572.9|2578.4|2572.4|3
1636512500000|2021-11-10 02:48:20|2578.1|2572.1|2578.6|2572.6|2579.4|2573.4|2578.1|2572.1|13
1636512510000|2021-11-10 02:48:30|2578.9|2572.9|2580.4|2574.4|2580.9|2574.9|2578.9|2572.9|5
1636512520000|2021-11-10 02:48:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1636512530000|2021-11-10 02:48:50|2580.9|2574.9|2579.9|2573.9|2581.1|2575.1|2579.9|2573.9|10
1636512540000|2021-11-10 02:49:00|2580.1|2574.1|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|3
1636512550000|2021-11-10 02:49:10|2579.4|2573.4|2577.4|2571.4|2579.6|2573.6|2577.4|2571.4|8
1636512560000|2021-11-10 02:49:20|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1636512570000|2021-11-10 02:49:30|2576.6|2570.6|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|3
1636512580000|2021-11-10 02:49:40|2576.4|2570.4|2577.1|2571.1|2577.1|2571.1|2576.4|2570.4|5
1636512590000|2021-11-10 02:49:50|2576.9|2570.9|2576.4|2570.4|2576.9|2570.9|2576.1|2570.1|3
1636512600000|2021-11-10 02:50:00|2576.1|2570.1|2574.9|2568.9|2576.6|2570.6|2574.9|2568.9|8
1636512610000|2021-11-10 02:50:10|2575.1|2569.1|2573.9|2567.9|2575.4|2569.4|2573.9|2567.9|8
1636512620000|2021-11-10 02:50:20|2574.1|2568.1|2573.9|2567.9|2574.4|2568.4|2573.6|2567.6|12
1636512630000|2021-11-10 02:50:30|2574.1|2568.1|2573.4|2567.4|2574.1|2568.1|2573.1|2567.1|8
1636512640000|2021-11-10 02:50:40|2572.6|2566.6|2573.1|2567.1|2573.9|2567.9|2572.6|2566.6|8
1636512650000|2021-11-10 02:50:50|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1636512660000|2021-11-10 02:51:00|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|3
1636512670000|2021-11-10 02:51:10|2572.9|2566.9|2570.6|2564.6|2572.9|2566.9|2570.6|2564.6|4
1636512680000|2021-11-10 02:51:20|2570.4|2564.4|2569.1|2563.1|2570.9|2564.9|2569.1|2563.1|10
1636512690000|2021-11-10 02:51:30|2569.4|2563.4|2570.1|2564.1|2570.6|2564.6|2569.4|2563.4|13
1636512700000|2021-11-10 02:51:40|2569.9|2563.9|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|7
1636512710000|2021-11-10 02:51:50|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.6|2563.6|5
1636512720000|2021-11-10 02:52:00|2570.1|2564.1|2569.6|2563.6|2570.6|2564.6|2569.6|2563.6|11
1636512730000|2021-11-10 02:52:10|2569.9|2563.9|2569.6|2563.6|2570.4|2564.4|2569.6|2563.6|6
1636512740000|2021-11-10 02:52:20|2569.4|2563.4|2568.6|2562.6|2569.4|2563.4|2568.6|2562.6|4
1636512750000|2021-11-10 02:52:30|2568.4|2562.4|2568.6|2562.6|2568.9|2562.9|2567.6|2561.6|10
1636512760000|2021-11-10 02:52:40|2568.9|2562.9|2569.6|2563.6|2570.6|2564.6|2568.9|2562.9|11
1636512770000|2021-11-10 02:52:50|2569.9|2563.9|2569.6|2563.6|2570.4|2564.4|2569.1|2563.1|8
1636512780000|2021-11-10 02:53:00|2569.1|2563.1|2569.1|2563.1|2569.6|2563.6|2568.6|2562.6|13
1636512790000|2021-11-10 02:53:10|2568.9|2562.9|2570.1|2564.1|2570.1|2564.1|2568.9|2562.9|8
1636512800000|2021-11-10 02:53:20|2569.9|2563.9|2568.4|2562.4|2569.9|2563.9|2567.9|2561.9|11
1636512810000|2021-11-10 02:53:30|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|3
1636512820000|2021-11-10 02:53:40|2568.4|2562.4|2570.1|2564.1|2570.1|2564.1|2567.9|2561.9|16
1636512830000|2021-11-10 02:53:50|2569.9|2563.9|2570.4|2564.4|2570.6|2564.6|2569.4|2563.4|10
1636512840000|2021-11-10 02:54:00|2570.6|2564.6|2568.1|2562.1|2570.6|2564.6|2568.1|2562.1|12
1636512850000|2021-11-10 02:54:10|2567.9|2561.9|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|3
1636512860000|2021-11-10 02:54:20|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2567.1|2561.1|10
1636512870000|2021-11-10 02:54:30|2567.6|2561.6|2566.6|2560.6|2568.1|2562.1|2566.1|2560.1|13
1636512880000|2021-11-10 02:54:40|2566.9|2560.9|2566.6|2560.6|2568.4|2562.4|2566.6|2560.6|9
1636512890000|2021-11-10 02:54:50|2566.4|2560.4|2567.1|2561.1|2567.4|2561.4|2566.4|2560.4|8
1636512900000|2021-11-10 02:55:00|2567.4|2561.4|2569.1|2563.1|2569.1|2563.1|2567.4|2561.4|10
1636512910000|2021-11-10 02:55:10|2569.6|2563.6|2569.6|2563.6|2570.4|2564.4|2569.6|2563.6|12
1636512920000|2021-11-10 02:55:20|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.1|2562.1|5
1636512930000|2021-11-10 02:55:30|2568.1|2562.1|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|5
1636512940000|2021-11-10 02:55:40|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1636512960000|2021-11-10 02:56:00|2567.6|2561.6|2565.4|2559.4|2567.6|2561.6|2565.1|2559.1|10
1636512970000|2021-11-10 02:56:10|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|5
1636512980000|2021-11-10 02:56:20|2566.4|2560.4|2566.9|2560.9|2567.1|2561.1|2566.4|2560.4|6
1636512990000|2021-11-10 02:56:30|2567.1|2561.1|2566.9|2560.9|2567.1|2561.1|2566.9|2560.9|6
1636513000000|2021-11-10 02:56:40|2567.1|2561.1|2566.9|2560.9|2567.4|2561.4|2566.9|2560.9|4
1636513010000|2021-11-10 02:56:50|2566.1|2560.1|2566.1|2560.1|2566.6|2560.6|2566.1|2560.1|4
1636513020000|2021-11-10 02:57:00|2566.4|2560.4|2566.6|2560.6|2567.1|2561.1|2566.4|2560.4|8
1636513030000|2021-11-10 02:57:10|2566.4|2560.4|2565.1|2559.1|2566.4|2560.4|2565.1|2559.1|5
1636513040000|2021-11-10 02:57:20|2565.4|2559.4|2565.1|2559.1|2565.4|2559.4|2565.1|2559.1|2
1636513050000|2021-11-10 02:57:30|2565.4|2559.4|2565.6|2559.6|2565.6|2559.6|2565.1|2559.1|5
1636513060000|2021-11-10 02:57:40|2565.9|2559.9|2566.6|2560.6|2566.9|2560.9|2565.9|2559.9|7
1636513070000|2021-11-10 02:57:50|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|2
1636513080000|2021-11-10 02:58:00|2565.9|2559.9|2565.1|2559.1|2565.9|2559.9|2565.1|2559.1|4
1636513090000|2021-11-10 02:58:10|2565.4|2559.4|2565.1|2559.1|2565.6|2559.6|2565.1|2559.1|6
1636513100000|2021-11-10 02:58:20|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1636513110000|2021-11-10 02:58:30|2564.4|2558.4|2563.9|2557.9|2564.4|2558.4|2563.6|2557.6|4
1636513120000|2021-11-10 02:58:40|2564.1|2558.1|2562.6|2556.6|2564.1|2558.1|2562.6|2556.6|5
1636513130000|2021-11-10 02:58:50|2562.4|2556.4|2562.1|2556.1|2562.6|2556.6|2561.9|2555.9|10
1636513140000|2021-11-10 02:59:00|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2561.6|2555.6|13
1636513150000|2021-11-10 02:59:10|2562.1|2556.1|2562.4|2556.4|2562.6|2556.6|2561.9|2555.9|5
1636513160000|2021-11-10 02:59:20|2562.6|2556.6|2562.6|2556.6|2564.1|2558.1|2562.6|2556.6|13
1636513170000|2021-11-10 02:59:30|2562.4|2556.4|2562.6|2556.6|2563.1|2557.1|2562.4|2556.4|6
1636513180000|2021-11-10 02:59:40|2562.4|2556.4|2562.6|2556.6|2562.9|2556.9|2562.4|2556.4|6
1636513190000|2021-11-10 02:59:50|2562.4|2556.4|2562.6|2556.6|2562.9|2556.9|2562.4|2556.4|4
1636513200000|2021-11-10 03:00:00|2562.1|2556.1|2563.6|2557.6|2563.9|2557.9|2561.6|2555.6|11
1636513210000|2021-11-10 03:00:10|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.4|2557.4|2
1636513220000|2021-11-10 03:00:20|2563.9|2557.9|2564.1|2558.1|2564.6|2558.6|2563.9|2557.9|6
1636513230000|2021-11-10 03:00:30|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|5
1636513240000|2021-11-10 03:00:40|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1636513250000|2021-11-10 03:00:50|2564.9|2558.9|2565.9|2559.9|2565.9|2559.9|2564.9|2558.9|2
1636513260000|2021-11-10 03:01:00|2565.6|2559.6|2563.1|2557.1|2565.6|2559.6|2562.9|2556.9|10
1636513270000|2021-11-10 03:01:10|2562.9|2556.9|2563.1|2557.1|2563.4|2557.4|2562.9|2556.9|8
1636513290000|2021-11-10 03:01:30|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1636513300000|2021-11-10 03:01:40|2562.4|2556.4|2563.4|2557.4|2563.4|2557.4|2562.4|2556.4|8
1636513310000|2021-11-10 03:01:50|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1636513320000|2021-11-10 03:02:00|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2563.9|2557.9|7
1636513330000|2021-11-10 03:02:10|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|4
1636513340000|2021-11-10 03:02:20|2564.4|2558.4|2563.1|2557.1|2564.4|2558.4|2563.1|2557.1|5
1636513350000|2021-11-10 03:02:30|2562.6|2556.6|2561.9|2555.9|2562.6|2556.6|2561.9|2555.9|6
1636513360000|2021-11-10 03:02:40|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|9
1636513370000|2021-11-10 03:02:50|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1636513380000|2021-11-10 03:03:00|2561.9|2555.9|2560.9|2554.9|2562.4|2556.4|2560.9|2554.9|16
1636513390000|2021-11-10 03:03:10|2561.1|2555.1|2562.1|2556.1|2562.1|2556.1|2561.1|2555.1|8
1636513410000|2021-11-10 03:03:30|2562.4|2556.4|2562.6|2556.6|2562.9|2556.9|2562.4|2556.4|9
1636513420000|2021-11-10 03:03:40|2562.9|2556.9|2563.6|2557.6|2563.6|2557.6|2562.6|2556.6|10
1636513430000|2021-11-10 03:03:50|2563.4|2557.4|2563.6|2557.6|2563.6|2557.6|2563.1|2557.1|6
1636513440000|2021-11-10 03:04:00|2563.9|2557.9|2563.9|2557.9|2564.4|2558.4|2563.9|2557.9|4
1636513450000|2021-11-10 03:04:10|2563.6|2557.6|2564.1|2558.1|2564.1|2558.1|2563.6|2557.6|3
1636513460000|2021-11-10 03:04:20|2563.9|2557.9|2563.1|2557.1|2563.9|2557.9|2563.1|2557.1|6
1636513480000|2021-11-10 03:04:40|2563.4|2557.4|2563.1|2557.1|2563.6|2557.6|2562.9|2556.9|6
1636513490000|2021-11-10 03:04:50|2563.4|2557.4|2564.1|2558.1|2564.1|2558.1|2563.4|2557.4|10
1636513500000|2021-11-10 03:05:00|2564.4|2558.4|2565.1|2559.1|2565.1|2559.1|2564.1|2558.1|6
1636513510000|2021-11-10 03:05:10|2565.4|2559.4|2564.6|2558.6|2565.6|2559.6|2564.6|2558.6|6
1636513520000|2021-11-10 03:05:20|2564.9|2558.9|2564.1|2558.1|2564.9|2558.9|2564.1|2558.1|8
1636513530000|2021-11-10 03:05:30|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.4|2557.4|8
1636513540000|2021-11-10 03:05:40|2563.4|2557.4|2564.6|2558.6|2565.1|2559.1|2563.4|2557.4|7
1636513550000|2021-11-10 03:05:50|2564.4|2558.4|2563.4|2557.4|2564.4|2558.4|2563.4|2557.4|5
1636513560000|2021-11-10 03:06:00|2563.1|2557.1|2564.6|2558.6|2564.9|2558.9|2563.1|2557.1|9
1636513570000|2021-11-10 03:06:10|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1636513580000|2021-11-10 03:06:20|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1636513590000|2021-11-10 03:06:30|2564.9|2558.9|2563.9|2557.9|2564.9|2558.9|2563.9|2557.9|5
1636513600000|2021-11-10 03:06:40|2564.1|2558.1|2564.4|2558.4|2564.6|2558.6|2563.9|2557.9|6
1636513610000|2021-11-10 03:06:50|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1636513620000|2021-11-10 03:07:00|2564.1|2558.1|2564.9|2558.9|2564.9|2558.9|2563.9|2557.9|8
1636513630000|2021-11-10 03:07:10|2565.1|2559.1|2565.6|2559.6|2565.6|2559.6|2565.1|2559.1|5
1636513660000|2021-11-10 03:07:40|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.6|2559.6|3
1636513670000|2021-11-10 03:07:50|2566.1|2560.1|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|5
1636513680000|2021-11-10 03:08:00|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2565.6|2559.6|8
1636513700000|2021-11-10 03:08:20|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1636513710000|2021-11-10 03:08:30|2566.6|2560.6|2565.6|2559.6|2566.6|2560.6|2565.4|2559.4|8
1636513720000|2021-11-10 03:08:40|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1636513740000|2021-11-10 03:09:00|2565.1|2559.1|2564.4|2558.4|2565.1|2559.1|2564.4|2558.4|6
1636513750000|2021-11-10 03:09:10|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|4
1636513760000|2021-11-10 03:09:20|2564.6|2558.6|2564.6|2558.6|2564.9|2558.9|2564.4|2558.4|5
1636513780000|2021-11-10 03:09:40|2564.4|2558.4|2564.6|2558.6|2564.6|2558.6|2564.4|2558.4|2
1636513790000|2021-11-10 03:09:50|2564.9|2558.9|2566.1|2560.1|2566.1|2560.1|2564.9|2558.9|5
1636513800000|2021-11-10 03:10:00|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.4|2559.4|6
1636513810000|2021-11-10 03:10:10|2565.4|2559.4|2564.1|2558.1|2565.4|2559.4|2564.1|2558.1|6
1636513820000|2021-11-10 03:10:20|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|2
1636513830000|2021-11-10 03:10:30|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|4
1636513840000|2021-11-10 03:10:40|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1636513850000|2021-11-10 03:10:50|2563.1|2557.1|2564.6|2558.6|2564.6|2558.6|2562.9|2556.9|11
1636513860000|2021-11-10 03:11:00|2564.4|2558.4|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|6
1636513870000|2021-11-10 03:11:10|2564.4|2558.4|2563.6|2557.6|2564.6|2558.6|2563.6|2557.6|4
1636513880000|2021-11-10 03:11:20|2563.9|2557.9|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|7
1636513890000|2021-11-10 03:11:30|2564.1|2558.1|2563.9|2557.9|2564.1|2558.1|2563.9|2557.9|2
1636513900000|2021-11-10 03:11:40|2563.6|2557.6|2563.9|2557.9|2564.1|2558.1|2563.6|2557.6|4
1636513910000|2021-11-10 03:11:50|2563.6|2557.6|2564.1|2558.1|2564.1|2558.1|2563.4|2557.4|5
1636513920000|2021-11-10 03:12:00|2564.4|2558.4|2564.6|2558.6|2565.1|2559.1|2564.4|2558.4|8
1636513930000|2021-11-10 03:12:10|2564.9|2558.9|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|6
1636513940000|2021-11-10 03:12:20|2564.9|2558.9|2564.9|2558.9|2565.1|2559.1|2564.9|2558.9|3
1636513950000|2021-11-10 03:12:30|2565.1|2559.1|2564.4|2558.4|2565.4|2559.4|2564.4|2558.4|9
1636513970000|2021-11-10 03:12:50|2564.6|2558.6|2564.4|2558.4|2565.4|2559.4|2564.4|2558.4|10
1636513980000|2021-11-10 03:13:00|2564.6|2558.6|2563.6|2557.6|2564.6|2558.6|2563.6|2557.6|5
1636513990000|2021-11-10 03:13:10|2563.4|2557.4|2563.9|2557.9|2563.9|2557.9|2563.1|2557.1|4
1636514000000|2021-11-10 03:13:20|2563.6|2557.6|2562.9|2556.9|2563.6|2557.6|2562.9|2556.9|4
1636514020000|2021-11-10 03:13:40|2562.6|2556.6|2563.1|2557.1|2563.1|2557.1|2562.6|2556.6|3
1636514030000|2021-11-10 03:13:50|2563.4|2557.4|2563.1|2557.1|2564.1|2558.1|2563.1|2557.1|7
1636514040000|2021-11-10 03:14:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636514050000|2021-11-10 03:14:10|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|3
1636514060000|2021-11-10 03:14:20|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|4
1636514070000|2021-11-10 03:14:30|2562.9|2556.9|2563.9|2557.9|2563.9|2557.9|2562.9|2556.9|2
1636514080000|2021-11-10 03:14:40|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2563.9|2557.9|10
1636514100000|2021-11-10 03:15:00|2564.6|2558.6|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|3
1636514110000|2021-11-10 03:15:10|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1636514120000|2021-11-10 03:15:20|2564.1|2558.1|2564.4|2558.4|2564.4|2558.4|2564.1|2558.1|2
1636514130000|2021-11-10 03:15:30|2564.6|2558.6|2564.6|2558.6|2565.1|2559.1|2564.6|2558.6|7
1636514140000|2021-11-10 03:15:40|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2564.4|2558.4|3
1636514150000|2021-11-10 03:15:50|2564.1|2558.1|2564.1|2558.1|2564.4|2558.4|2564.1|2558.1|3
1636514160000|2021-11-10 03:16:00|2563.9|2557.9|2563.1|2557.1|2563.9|2557.9|2562.9|2556.9|6
1636514170000|2021-11-10 03:16:10|2563.4|2557.4|2562.9|2556.9|2563.4|2557.4|2562.9|2556.9|9
1636514180000|2021-11-10 03:16:20|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1636514190000|2021-11-10 03:16:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636514220000|2021-11-10 03:17:00|2562.9|2556.9|2562.6|2556.6|2562.9|2556.9|2562.6|2556.6|2
1636514230000|2021-11-10 03:17:10|2561.6|2555.6|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|5
1636514250000|2021-11-10 03:17:30|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|6
1636514260000|2021-11-10 03:17:40|2561.1|2555.1|2560.1|2554.1|2561.1|2555.1|2560.1|2554.1|4
1636514290000|2021-11-10 03:18:10|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636514320000|2021-11-10 03:18:40|2560.1|2554.1|2561.1|2555.1|2561.1|2555.1|2559.9|2553.9|5
1636514330000|2021-11-10 03:18:50|2560.9|2554.9|2560.6|2554.6|2561.4|2555.4|2560.6|2554.6|6
1636514340000|2021-11-10 03:19:00|2560.4|2554.4|2559.9|2553.9|2560.4|2554.4|2559.9|2553.9|4
1636514350000|2021-11-10 03:19:10|2559.6|2553.6|2558.6|2552.6|2559.6|2553.6|2558.6|2552.6|2
1636514360000|2021-11-10 03:19:20|2558.4|2552.4|2557.4|2551.4|2558.4|2552.4|2557.4|2551.4|2
1636514370000|2021-11-10 03:19:30|2557.6|2551.6|2557.6|2551.6|2558.1|2552.1|2557.4|2551.4|7
1636514380000|2021-11-10 03:19:40|2557.4|2551.4|2556.9|2550.9|2557.6|2551.6|2556.9|2550.9|8
1636514390000|2021-11-10 03:19:50|2556.6|2550.6|2556.1|2550.1|2556.6|2550.6|2555.9|2549.9|4
1636514400000|2021-11-10 03:20:00|2556.4|2550.4|2557.4|2551.4|2557.4|2551.4|2556.4|2550.4|5
1636514410000|2021-11-10 03:20:10|2557.1|2551.1|2556.4|2550.4|2557.6|2551.6|2556.4|2550.4|11
1636514420000|2021-11-10 03:20:20|2555.9|2549.9|2557.4|2551.4|2557.6|2551.6|2555.9|2549.9|8
1636514430000|2021-11-10 03:20:30|2557.6|2551.6|2556.1|2550.1|2557.6|2551.6|2556.1|2550.1|8
1636514440000|2021-11-10 03:20:40|2555.9|2549.9|2554.4|2548.4|2555.9|2549.9|2554.4|2548.4|5
1636514460000|2021-11-10 03:21:00|2554.6|2548.6|2555.6|2549.6|2556.1|2550.1|2554.6|2548.6|7
1636514470000|2021-11-10 03:21:10|2556.1|2550.1|2556.6|2550.6|2557.6|2551.6|2556.1|2550.1|20
1636514480000|2021-11-10 03:21:20|2556.4|2550.4|2556.4|2550.4|2557.1|2551.1|2556.1|2550.1|14
1636514490000|2021-11-10 03:21:30|2556.9|2550.9|2557.4|2551.4|2557.6|2551.6|2556.6|2550.6|12
1636514500000|2021-11-10 03:21:40|2557.6|2551.6|2558.4|2552.4|2558.4|2552.4|2557.6|2551.6|14
1636514510000|2021-11-10 03:21:50|2558.6|2552.6|2558.1|2552.1|2559.4|2553.4|2557.6|2551.6|13
1636514520000|2021-11-10 03:22:00|2557.6|2551.6|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|2
1636514530000|2021-11-10 03:22:10|2557.1|2551.1|2556.4|2550.4|2557.1|2551.1|2556.4|2550.4|3
1636514540000|2021-11-10 03:22:20|2556.6|2550.6|2557.1|2551.1|2557.4|2551.4|2556.6|2550.6|5
1636514550000|2021-11-10 03:22:30|2556.9|2550.9|2557.9|2551.9|2558.1|2552.1|2556.4|2550.4|8
1636514560000|2021-11-10 03:22:40|2557.6|2551.6|2558.1|2552.1|2558.4|2552.4|2557.4|2551.4|7
1636514570000|2021-11-10 03:22:50|2557.9|2551.9|2557.4|2551.4|2557.9|2551.9|2557.4|2551.4|5
1636514580000|2021-11-10 03:23:00|2557.1|2551.1|2556.1|2550.1|2557.1|2551.1|2556.1|2550.1|4
1636514590000|2021-11-10 03:23:10|2556.4|2550.4|2556.9|2550.9|2556.9|2550.9|2556.1|2550.1|12
1636514600000|2021-11-10 03:23:20|2556.6|2550.6|2557.1|2551.1|2557.4|2551.4|2556.1|2550.1|8
1636514610000|2021-11-10 03:23:30|2556.9|2550.9|2556.1|2550.1|2556.9|2550.9|2556.1|2550.1|2
1636514620000|2021-11-10 03:23:40|2555.9|2549.9|2555.9|2549.9|2556.1|2550.1|2555.1|2549.1|8
1636514630000|2021-11-10 03:23:50|2555.6|2549.6|2555.1|2549.1|2555.6|2549.6|2555.1|2549.1|8
1636514640000|2021-11-10 03:24:00|2555.4|2549.4|2555.4|2549.4|2555.9|2549.9|2555.1|2549.1|5
1636514650000|2021-11-10 03:24:10|2555.6|2549.6|2556.4|2550.4|2556.4|2550.4|2555.6|2549.6|3
1636514660000|2021-11-10 03:24:20|2556.9|2550.9|2555.4|2549.4|2556.9|2550.9|2555.4|2549.4|8
1636514670000|2021-11-10 03:24:30|2555.1|2549.1|2555.9|2549.9|2556.1|2550.1|2555.1|2549.1|5
1636514680000|2021-11-10 03:24:40|2556.1|2550.1|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|11
1636514710000|2021-11-10 03:25:10|2555.9|2549.9|2554.4|2548.4|2555.9|2549.9|2554.1|2548.1|5
1636514720000|2021-11-10 03:25:20|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2554.1|2548.1|4
1636514730000|2021-11-10 03:25:30|2554.6|2548.6|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|3
1636514740000|2021-11-10 03:25:40|2555.4|2549.4|2556.1|2550.1|2556.1|2550.1|2555.4|2549.4|3
1636514750000|2021-11-10 03:25:50|2555.9|2549.9|2554.6|2548.6|2555.9|2549.9|2554.4|2548.4|6
1636514760000|2021-11-10 03:26:00|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|2554.4|2548.4|1
1636514780000|2021-11-10 03:26:20|2554.6|2548.6|2553.1|2547.1|2554.6|2548.6|2552.6|2546.6|12
1636514800000|2021-11-10 03:26:40|2552.9|2546.9|2551.6|2545.6|2552.9|2546.9|2551.4|2545.4|13
1636514810000|2021-11-10 03:26:50|2551.9|2545.9|2552.4|2546.4|2552.4|2546.4|2551.9|2545.9|7
1636514820000|2021-11-10 03:27:00|2552.1|2546.1|2551.4|2545.4|2552.6|2546.6|2551.4|2545.4|10
1636514830000|2021-11-10 03:27:10|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1636514840000|2021-11-10 03:27:20|2551.9|2545.9|2553.1|2547.1|2553.4|2547.4|2551.9|2545.9|10
1636514850000|2021-11-10 03:27:30|2553.4|2547.4|2554.1|2548.1|2554.1|2548.1|2553.4|2547.4|6
1636514860000|2021-11-10 03:27:40|2554.4|2548.4|2554.6|2548.6|2554.6|2548.6|2554.4|2548.4|6
1636514870000|2021-11-10 03:27:50|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.6|2548.6|11
1636514880000|2021-11-10 03:28:00|2555.4|2549.4|2555.6|2549.6|2555.9|2549.9|2555.4|2549.4|8
1636514890000|2021-11-10 03:28:10|2555.9|2549.9|2556.6|2550.6|2556.6|2550.6|2555.4|2549.4|10
1636514900000|2021-11-10 03:28:20|2556.9|2550.9|2556.9|2550.9|2557.1|2551.1|2556.6|2550.6|11
1636514910000|2021-11-10 03:28:30|2557.1|2551.1|2556.9|2550.9|2557.1|2551.1|2556.6|2550.6|8
1636514920000|2021-11-10 03:28:40|2557.1|2551.1|2556.9|2550.9|2558.1|2552.1|2556.9|2550.9|10
1636514930000|2021-11-10 03:28:50|2557.4|2551.4|2557.4|2551.4|2557.6|2551.6|2557.4|2551.4|3
1636514940000|2021-11-10 03:29:00|2557.1|2551.1|2556.9|2550.9|2557.6|2551.6|2556.9|2550.9|11
1636514950000|2021-11-10 03:29:10|2557.6|2551.6|2556.9|2550.9|2557.6|2551.6|2556.6|2550.6|9
1636514960000|2021-11-10 03:29:20|2557.1|2551.1|2557.4|2551.4|2557.4|2551.4|2556.9|2550.9|4
1636514970000|2021-11-10 03:29:30|2557.6|2551.6|2556.9|2550.9|2557.6|2551.6|2556.6|2550.6|5
1636514980000|2021-11-10 03:29:40|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1636515010000|2021-11-10 03:30:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1636515080000|2021-11-10 03:31:20|2557.1|2551.1|2558.9|2552.9|2558.9|2552.9|2557.1|2551.1|4
1636515090000|2021-11-10 03:31:30|2558.6|2552.6|2558.9|2552.9|2558.9|2552.9|2558.6|2552.6|2
1636515110000|2021-11-10 03:31:50|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|2
1636515120000|2021-11-10 03:32:00|2559.9|2553.9|2559.9|2553.9|2560.1|2554.1|2559.6|2553.6|5
1636515130000|2021-11-10 03:32:10|2559.6|2553.6|2560.1|2554.1|2560.1|2554.1|2559.6|2553.6|3
1636515220000|2021-11-10 03:33:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636515230000|2021-11-10 03:33:50|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|2560.1|2554.1|1
1636515300000|2021-11-10 03:35:00|2560.4|2554.4|2561.4|2555.4|2561.4|2555.4|2560.4|2554.4|2
1636515310000|2021-11-10 03:35:10|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|2
1636515330000|2021-11-10 03:35:30|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1636515370000|2021-11-10 03:36:10|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636515420000|2021-11-10 03:37:00|2561.1|2555.1|2561.1|2555.1|2561.4|2555.4|2561.1|2555.1|3
1636515460000|2021-11-10 03:37:40|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636515480000|2021-11-10 03:38:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1636515490000|2021-11-10 03:38:10|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1636515520000|2021-11-10 03:38:40|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.9|2554.9|2
1636515640000|2021-11-10 03:40:40|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|2
1636515650000|2021-11-10 03:40:50|2559.1|2553.1|2558.1|2552.1|2559.1|2553.1|2558.1|2552.1|5
1636515660000|2021-11-10 03:41:00|2558.4|2552.4|2559.9|2553.9|2560.1|2554.1|2558.4|2552.4|6
1636515710000|2021-11-10 03:41:50|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1636515780000|2021-11-10 03:43:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1636516210000|2021-11-10 03:50:10|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.9|2553.9|2
1636516240000|2021-11-10 03:50:40|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1636516420000|2021-11-10 03:53:40|2559.6|2553.6|2559.9|2553.9|2559.9|2553.9|2559.6|2553.6|2
1636516460000|2021-11-10 03:54:20|2560.1|2554.1|2559.9|2553.9|2560.1|2554.1|2559.6|2553.6|3
1636516470000|2021-11-10 03:54:30|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1636516530000|2021-11-10 03:55:30|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1636516550000|2021-11-10 03:55:50|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1636516570000|2021-11-10 03:56:10|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|3
1636516580000|2021-11-10 03:56:20|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636516590000|2021-11-10 03:56:30|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1636516600000|2021-11-10 03:56:40|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636516620000|2021-11-10 03:57:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1636516650000|2021-11-10 03:57:30|2559.9|2553.9|2560.1|2554.1|2560.1|2554.1|2559.9|2553.9|2
1636516660000|2021-11-10 03:57:40|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1636517140000|2021-11-10 04:05:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636517150000|2021-11-10 04:05:50|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1636517170000|2021-11-10 04:06:10|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|2559.9|2553.9|1
1636517180000|2021-11-10 04:06:20|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1636517220000|2021-11-10 04:07:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636517320000|2021-11-10 04:08:40|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1636517400000|2021-11-10 04:10:00|2558.9|2552.9|2558.1|2552.1|2558.9|2552.9|2558.1|2552.1|2
1636517410000|2021-11-10 04:10:10|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1636517420000|2021-11-10 04:10:20|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1636517440000|2021-11-10 04:10:40|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1636517600000|2021-11-10 04:13:20|2559.1|2553.1|2560.1|2554.1|2560.1|2554.1|2559.1|2553.1|2
1636517690000|2021-11-10 04:14:50|2560.4|2554.4|2562.1|2556.1|2562.1|2556.1|2560.4|2554.4|2
1636517810000|2021-11-10 04:16:50|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636517820000|2021-11-10 04:17:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1636517840000|2021-11-10 04:17:20|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1636518070000|2021-11-10 04:21:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1636518230000|2021-11-10 04:23:50|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|3
1636518320000|2021-11-10 04:25:20|2562.6|2556.6|2563.9|2557.9|2563.9|2557.9|2562.6|2556.6|2
1636518340000|2021-11-10 04:25:40|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1636518370000|2021-11-10 04:26:10|2564.4|2558.4|2566.4|2560.4|2566.4|2560.4|2564.4|2558.4|2
1636518450000|2021-11-10 04:27:30|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1636518460000|2021-11-10 04:27:40|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|2
1636518600000|2021-11-10 04:30:00|2566.9|2560.9|2565.1|2559.1|2566.9|2560.9|2565.1|2559.1|3
1636518610000|2021-11-10 04:30:10|2564.9|2558.9|2564.6|2558.6|2564.9|2558.9|2564.6|2558.6|2
1636518630000|2021-11-10 04:30:30|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2564.1|2558.1|4
1636518670000|2021-11-10 04:31:10|2563.9|2557.9|2563.6|2557.6|2563.9|2557.9|2563.6|2557.6|2
1636518700000|2021-11-10 04:31:40|2563.4|2557.4|2562.9|2556.9|2563.4|2557.4|2562.9|2556.9|3
1636518750000|2021-11-10 04:32:30|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2563.1|2557.1|2
1636518790000|2021-11-10 04:33:10|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1636519170000|2021-11-10 04:39:30|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636519180000|2021-11-10 04:39:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636519190000|2021-11-10 04:39:50|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636519220000|2021-11-10 04:40:20|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1636519260000|2021-11-10 04:41:00|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|1
1636519290000|2021-11-10 04:41:30|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636519360000|2021-11-10 04:42:40|2562.4|2556.4|2562.1|2556.1|2562.4|2556.4|2562.1|2556.1|2
1636519380000|2021-11-10 04:43:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636519410000|2021-11-10 04:43:30|2562.1|2556.1|2559.6|2553.6|2562.1|2556.1|2559.6|2553.6|2
1636519420000|2021-11-10 04:43:40|2559.9|2553.9|2558.6|2552.6|2559.9|2553.9|2558.6|2552.6|3
1636519430000|2021-11-10 04:43:50|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557.4|2551.4|2
1636519460000|2021-11-10 04:44:20|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1636519480000|2021-11-10 04:44:40|2557.4|2551.4|2556.9|2550.9|2557.4|2551.4|2556.9|2550.9|3
1636519490000|2021-11-10 04:44:50|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|2557.1|2551.1|1
1636519500000|2021-11-10 04:45:00|2557.4|2551.4|2557.6|2551.6|2557.6|2551.6|2557.4|2551.4|2
1636519510000|2021-11-10 04:45:10|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1636519520000|2021-11-10 04:45:20|2556.6|2550.6|2556.4|2550.4|2556.6|2550.6|2556.4|2550.4|2
1636519530000|2021-11-10 04:45:30|2556.6|2550.6|2556.9|2550.9|2556.9|2550.9|2556.6|2550.6|2
1636519540000|2021-11-10 04:45:40|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|2557.4|2551.4|1
1636519570000|2021-11-10 04:46:10|2557.6|2551.6|2558.4|2552.4|2558.4|2552.4|2557.6|2551.6|3
1636519580000|2021-11-10 04:46:20|2558.6|2552.6|2559.1|2553.1|2559.1|2553.1|2558.6|2552.6|2
1636519600000|2021-11-10 04:46:40|2558.9|2552.9|2559.1|2553.1|2559.1|2553.1|2558.9|2552.9|2
1636519630000|2021-11-10 04:47:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636519650000|2021-11-10 04:47:30|2559.6|2553.6|2560.1|2554.1|2560.1|2554.1|2559.6|2553.6|2
1636519690000|2021-11-10 04:48:10|2560.4|2554.4|2560.6|2554.6|2560.6|2554.6|2560.4|2554.4|2
1636519730000|2021-11-10 04:48:50|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|2560.4|2554.4|1
1636519740000|2021-11-10 04:49:00|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1636519750000|2021-11-10 04:49:10|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|1
1636519760000|2021-11-10 04:49:20|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|1
1636519780000|2021-11-10 04:49:40|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|2
1636519820000|2021-11-10 04:50:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1636519940000|2021-11-10 04:52:20|2560.9|2554.9|2558.6|2552.6|2560.9|2554.9|2558.6|2552.6|2
1636520010000|2021-11-10 04:53:30|2558.9|2552.9|2559.1|2553.1|2559.4|2553.4|2558.9|2552.9|3
1636520020000|2021-11-10 04:53:40|2559.4|2553.4|2559.6|2553.6|2559.6|2553.6|2559.4|2553.4|2
1636520030000|2021-11-10 04:53:50|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636520040000|2021-11-10 04:54:00|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1636520050000|2021-11-10 04:54:10|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636520180000|2021-11-10 04:56:20|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1636520200000|2021-11-10 04:56:40|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636520220000|2021-11-10 04:57:00|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|2559.1|2553.1|1
1636520240000|2021-11-10 04:57:20|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|1
1636520260000|2021-11-10 04:57:40|2558.1|2552.1|2557.6|2551.6|2558.1|2552.1|2557.6|2551.6|2
1636520310000|2021-11-10 04:58:30|2557.9|2551.9|2557.1|2551.1|2557.9|2551.9|2557.1|2551.1|2
1636520320000|2021-11-10 04:58:40|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1636520330000|2021-11-10 04:58:50|2557.1|2551.1|2555.6|2549.6|2557.1|2551.1|2555.6|2549.6|2
1636520370000|2021-11-10 04:59:30|2555.4|2549.4|2554.6|2548.6|2555.4|2549.4|2554.6|2548.6|2
1636520380000|2021-11-10 04:59:40|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1636520390000|2021-11-10 04:59:50|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1636520410000|2021-11-10 05:00:10|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1636520440000|2021-11-10 05:00:40|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1636520450000|2021-11-10 05:00:50|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1636520480000|2021-11-10 05:01:20|2555.1|2549.1|2554.6|2548.6|2555.1|2549.1|2554.6|2548.6|2
1636520690000|2021-11-10 05:04:50|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|2554.9|2548.9|1
1636520700000|2021-11-10 05:05:00|2555.1|2549.1|2555.6|2549.6|2555.6|2549.6|2555.1|2549.1|2
1636520730000|2021-11-10 05:05:30|2555.4|2549.4|2555.1|2549.1|2555.4|2549.4|2555.1|2549.1|2
1636520780000|2021-11-10 05:06:20|2555.4|2549.4|2556.1|2550.1|2556.1|2550.1|2555.4|2549.4|2
1636520800000|2021-11-10 05:06:40|2556.6|2550.6|2556.6|2550.6|2556.9|2550.9|2556.6|2550.6|3
1636520810000|2021-11-10 05:06:50|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1636520840000|2021-11-10 05:07:20|2556.4|2550.4|2556.1|2550.1|2556.6|2550.6|2556.1|2550.1|4
1636520860000|2021-11-10 05:07:40|2556.4|2550.4|2557.9|2551.9|2557.9|2551.9|2556.4|2550.4|2
1636520870000|2021-11-10 05:07:50|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|2557.6|2551.6|1
1636520920000|2021-11-10 05:08:40|2557.4|2551.4|2557.1|2551.1|2557.4|2551.4|2557.1|2551.1|2
1636520930000|2021-11-10 05:08:50|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|2556.9|2550.9|1
1636520940000|2021-11-10 05:09:00|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1636521100000|2021-11-10 05:11:40|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|2
1636521360000|2021-11-10 05:16:00|2555.6|2549.6|2555.4|2549.4|2555.6|2549.6|2555.4|2549.4|2
1636521390000|2021-11-10 05:16:30|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|3
1636521400000|2021-11-10 05:16:40|2555.4|2549.4|2555.6|2549.6|2555.6|2549.6|2555.4|2549.4|2
1636521420000|2021-11-10 05:17:00|2555.1|2549.1|2555.6|2549.6|2555.6|2549.6|2555.1|2549.1|2
1636521530000|2021-11-10 05:18:50|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1636521610000|2021-11-10 05:20:10|2556.4|2550.4|2556.6|2550.6|2556.6|2550.6|2556.4|2550.4|2
1636521620000|2021-11-10 05:20:20|2556.4|2550.4|2556.1|2550.1|2556.4|2550.4|2556.1|2550.1|2
1636521700000|2021-11-10 05:21:40|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1636521720000|2021-11-10 05:22:00|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1636521880000|2021-11-10 05:24:40|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|2
1636521930000|2021-11-10 05:25:30|2555.9|2549.9|2556.1|2550.1|2556.1|2550.1|2555.9|2549.9|2
1636522060000|2021-11-10 05:27:40|2556.4|2550.4|2557.1|2551.1|2557.1|2551.1|2556.4|2550.4|2
1636522200000|2021-11-10 05:30:00|2557.4|2551.4|2553.6|2547.6|2557.4|2551.4|2553.6|2547.6|10
1636522210000|2021-11-10 05:30:10|2553.4|2547.4|2552.6|2546.6|2553.6|2547.6|2551.6|2545.6|17
1636522220000|2021-11-10 05:30:20|2553.1|2547.1|2552.1|2546.1|2553.1|2547.1|2552.1|2546.1|15
1636522230000|2021-11-10 05:30:30|2552.4|2546.4|2553.1|2547.1|2553.1|2547.1|2552.4|2546.4|3
1636522240000|2021-11-10 05:30:40|2553.4|2547.4|2555.6|2549.6|2555.6|2549.6|2553.4|2547.4|9
1636522250000|2021-11-10 05:30:50|2555.9|2549.9|2557.1|2551.1|2557.4|2551.4|2555.9|2549.9|4
1636522260000|2021-11-10 05:31:00|2557.4|2551.4|2555.1|2549.1|2557.4|2551.4|2554.9|2548.9|12
1636522270000|2021-11-10 05:31:10|2555.4|2549.4|2556.6|2550.6|2556.9|2550.9|2555.4|2549.4|6
1636522280000|2021-11-10 05:31:20|2556.9|2550.9|2558.9|2552.9|2558.9|2552.9|2556.9|2550.9|7
1636522290000|2021-11-10 05:31:30|2559.1|2553.1|2559.4|2553.4|2559.6|2553.6|2559.1|2553.1|4
1636522300000|2021-11-10 05:31:40|2559.1|2553.1|2559.6|2553.6|2559.6|2553.6|2559.1|2553.1|5
1636522310000|2021-11-10 05:31:50|2559.9|2553.9|2560.6|2554.6|2562.6|2556.6|2559.9|2553.9|10
1636522320000|2021-11-10 05:32:00|2560.9|2554.9|2562.1|2556.1|2563.1|2557.1|2560.9|2554.9|17
1636522330000|2021-11-10 05:32:10|2561.6|2555.6|2562.1|2556.1|2563.6|2557.6|2561.6|2555.6|12
1636522340000|2021-11-10 05:32:20|2562.4|2556.4|2562.6|2556.6|2563.4|2557.4|2562.4|2556.4|12
1636522350000|2021-11-10 05:32:30|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2560.6|2554.6|10
1636522360000|2021-11-10 05:32:40|2561.6|2555.6|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|6
1636522370000|2021-11-10 05:32:50|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2561.1|2555.1|4
1636522380000|2021-11-10 05:33:00|2561.6|2555.6|2563.6|2557.6|2563.6|2557.6|2561.6|2555.6|8
1636522390000|2021-11-10 05:33:10|2563.4|2557.4|2562.1|2556.1|2563.4|2557.4|2562.1|2556.1|7
1636522400000|2021-11-10 05:33:20|2561.9|2555.9|2561.1|2555.1|2561.9|2555.9|2561.1|2555.1|8
1636522410000|2021-11-10 05:33:30|2560.9|2554.9|2561.1|2555.1|2561.1|2555.1|2560.4|2554.4|6
1636522420000|2021-11-10 05:33:40|2561.4|2555.4|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|3
1636522430000|2021-11-10 05:33:50|2561.1|2555.1|2560.6|2554.6|2561.1|2555.1|2560.6|2554.6|7
1636522440000|2021-11-10 05:34:00|2560.9|2554.9|2561.1|2555.1|2561.6|2555.6|2560.9|2554.9|7
1636522450000|2021-11-10 05:34:10|2560.9|2554.9|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|3
1636522460000|2021-11-10 05:34:20|2560.6|2554.6|2560.9|2554.9|2560.9|2554.9|2560.6|2554.6|2
1636522470000|2021-11-10 05:34:30|2560.6|2554.6|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|3
1636522480000|2021-11-10 05:34:40|2560.9|2554.9|2562.6|2556.6|2562.6|2556.6|2560.6|2554.6|10
1636522490000|2021-11-10 05:34:50|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.1|2556.1|5
1636522500000|2021-11-10 05:35:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636522510000|2021-11-10 05:35:10|2562.4|2556.4|2562.6|2556.6|2562.6|2556.6|2561.6|2555.6|9
1636522520000|2021-11-10 05:35:20|2562.9|2556.9|2561.9|2555.9|2562.9|2556.9|2561.6|2555.6|8
1636522530000|2021-11-10 05:35:30|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2562.1|2556.1|2
1636522550000|2021-11-10 05:35:50|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|4
1636522560000|2021-11-10 05:36:00|2562.1|2556.1|2561.1|2555.1|2562.1|2556.1|2561.1|2555.1|4
1636522570000|2021-11-10 05:36:10|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|6
1636522580000|2021-11-10 05:36:20|2561.4|2555.4|2561.1|2555.1|2561.4|2555.4|2560.9|2554.9|4
1636522590000|2021-11-10 05:36:30|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|2
1636522600000|2021-11-10 05:36:40|2561.4|2555.4|2560.6|2554.6|2561.6|2555.6|2560.6|2554.6|5
1636522610000|2021-11-10 05:36:50|2560.4|2554.4|2560.1|2554.1|2560.6|2554.6|2560.1|2554.1|4
1636522620000|2021-11-10 05:37:00|2559.9|2553.9|2561.6|2555.6|2561.6|2555.6|2559.9|2553.9|5
1636522630000|2021-11-10 05:37:10|2561.4|2555.4|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|5
1636522650000|2021-11-10 05:37:30|2561.9|2555.9|2562.6|2556.6|2562.6|2556.6|2561.9|2555.9|4
1636522660000|2021-11-10 05:37:40|2562.9|2556.9|2563.6|2557.6|2563.6|2557.6|2562.9|2556.9|4
1636522670000|2021-11-10 05:37:50|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1636522680000|2021-11-10 05:38:00|2563.6|2557.6|2564.1|2558.1|2564.1|2558.1|2563.6|2557.6|3
1636522710000|2021-11-10 05:38:30|2563.9|2557.9|2563.4|2557.4|2563.9|2557.9|2563.4|2557.4|2
1636522740000|2021-11-10 05:39:00|2563.1|2557.1|2566.6|2560.6|2566.6|2560.6|2563.1|2557.1|6
1636522750000|2021-11-10 05:39:10|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|4
1636522760000|2021-11-10 05:39:20|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1636522770000|2021-11-10 05:39:30|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.1|2560.1|4
1636522780000|2021-11-10 05:39:40|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.1|2560.1|5
1636522790000|2021-11-10 05:39:50|2566.9|2560.9|2568.6|2562.6|2568.9|2562.9|2566.9|2560.9|5
1636522800000|2021-11-10 05:40:00|2568.4|2562.4|2570.6|2564.6|2570.6|2564.6|2568.1|2562.1|15
1636522810000|2021-11-10 05:40:10|2570.4|2564.4|2569.6|2563.6|2570.6|2564.6|2569.1|2563.1|16
1636522820000|2021-11-10 05:40:20|2569.1|2563.1|2570.1|2564.1|2570.1|2564.1|2569.1|2563.1|7
1636522830000|2021-11-10 05:40:30|2570.4|2564.4|2569.6|2563.6|2570.4|2564.4|2569.1|2563.1|10
1636522840000|2021-11-10 05:40:40|2569.4|2563.4|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|6
1636522850000|2021-11-10 05:40:50|2569.4|2563.4|2568.1|2562.1|2569.4|2563.4|2567.9|2561.9|13
1636522860000|2021-11-10 05:41:00|2567.9|2561.9|2569.1|2563.1|2569.1|2563.1|2567.9|2561.9|6
1636522870000|2021-11-10 05:41:10|2569.4|2563.4|2570.6|2564.6|2571.4|2565.4|2569.4|2563.4|12
1636522880000|2021-11-10 05:41:20|2570.1|2564.1|2569.6|2563.6|2570.4|2564.4|2569.1|2563.1|10
1636522890000|2021-11-10 05:41:30|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2568.6|2562.6|9
1636522900000|2021-11-10 05:41:40|2569.9|2563.9|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|12
1636522910000|2021-11-10 05:41:50|2570.1|2564.1|2569.6|2563.6|2570.6|2564.6|2569.1|2563.1|11
1636522920000|2021-11-10 05:42:00|2569.9|2563.9|2570.6|2564.6|2570.6|2564.6|2569.6|2563.6|8
1636522930000|2021-11-10 05:42:10|2570.4|2564.4|2569.1|2563.1|2570.4|2564.4|2569.1|2563.1|7
1636522940000|2021-11-10 05:42:20|2569.4|2563.4|2568.6|2562.6|2569.6|2563.6|2568.6|2562.6|8
1636522950000|2021-11-10 05:42:30|2568.9|2562.9|2569.6|2563.6|2569.9|2563.9|2568.9|2562.9|5
1636522960000|2021-11-10 05:42:40|2569.4|2563.4|2569.1|2563.1|2569.6|2563.6|2568.9|2562.9|11
1636522970000|2021-11-10 05:42:50|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568.1|2562.1|10
1636522980000|2021-11-10 05:43:00|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|2
1636522990000|2021-11-10 05:43:10|2568.9|2562.9|2568.6|2562.6|2568.9|2562.9|2568.4|2562.4|5
1636523000000|2021-11-10 05:43:20|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2567.9|2561.9|7
1636523010000|2021-11-10 05:43:30|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2567.9|2561.9|4
1636523020000|2021-11-10 05:43:40|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|2
1636523040000|2021-11-10 05:44:00|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|2
1636523050000|2021-11-10 05:44:10|2569.4|2563.4|2570.6|2564.6|2570.6|2564.6|2569.4|2563.4|4
1636523060000|2021-11-10 05:44:20|2570.9|2564.9|2570.9|2564.9|2571.1|2565.1|2570.9|2564.9|3
1636523070000|2021-11-10 05:44:30|2571.1|2565.1|2570.4|2564.4|2571.1|2565.1|2570.4|2564.4|5
1636523080000|2021-11-10 05:44:40|2570.1|2564.1|2570.4|2564.4|2570.4|2564.4|2570.1|2564.1|4
1636523100000|2021-11-10 05:45:00|2570.6|2564.6|2570.6|2564.6|2571.6|2565.6|2570.6|2564.6|9
1636523110000|2021-11-10 05:45:10|2570.9|2564.9|2569.9|2563.9|2570.9|2564.9|2569.9|2563.9|6
1636523120000|2021-11-10 05:45:20|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|2570.1|2564.1|1
1636523140000|2021-11-10 05:45:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|5
1636523150000|2021-11-10 05:45:50|2569.6|2563.6|2569.4|2563.4|2569.9|2563.9|2569.4|2563.4|6
1636523160000|2021-11-10 05:46:00|2569.6|2563.6|2569.9|2563.9|2570.1|2564.1|2569.1|2563.1|10
1636523170000|2021-11-10 05:46:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.1|2563.1|5
1636523180000|2021-11-10 05:46:20|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|7
1636523190000|2021-11-10 05:46:30|2569.6|2563.6|2569.1|2563.1|2569.6|2563.6|2569.1|2563.1|3
1636523200000|2021-11-10 05:46:40|2568.9|2562.9|2568.1|2562.1|2568.9|2562.9|2568.1|2562.1|2
1636523210000|2021-11-10 05:46:50|2568.4|2562.4|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|4
1636523220000|2021-11-10 05:47:00|2568.9|2562.9|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|7
1636523230000|2021-11-10 05:47:10|2568.6|2562.6|2568.6|2562.6|2568.6|2562.6|2568.4|2562.4|3
1636523240000|2021-11-10 05:47:20|2568.9|2562.9|2568.9|2562.9|2569.1|2563.1|2568.6|2562.6|5
1636523250000|2021-11-10 05:47:30|2568.6|2562.6|2569.1|2563.1|2569.1|2563.1|2568.6|2562.6|3
1636523260000|2021-11-10 05:47:40|2568.9|2562.9|2569.1|2563.1|2569.1|2563.1|2568.9|2562.9|2
1636523270000|2021-11-10 05:47:50|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1636523280000|2021-11-10 05:48:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2568.9|2562.9|6
1636523290000|2021-11-10 05:48:10|2569.4|2563.4|2569.6|2563.6|2569.9|2563.9|2569.4|2563.4|10
1636523300000|2021-11-10 05:48:20|2569.9|2563.9|2571.1|2565.1|2571.1|2565.1|2569.9|2563.9|7
1636523310000|2021-11-10 05:48:30|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|4
1636523330000|2021-11-10 05:48:50|2570.9|2564.9|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|4
1636523340000|2021-11-10 05:49:00|2570.9|2564.9|2570.9|2564.9|2571.1|2565.1|2570.6|2564.6|5
1636523350000|2021-11-10 05:49:10|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|5
1636523360000|2021-11-10 05:49:20|2570.6|2564.6|2570.6|2564.6|2570.9|2564.9|2570.6|2564.6|3
1636523370000|2021-11-10 05:49:30|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|4
1636523380000|2021-11-10 05:49:40|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|4
1636523390000|2021-11-10 05:49:50|2570.4|2564.4|2570.4|2564.4|2570.9|2564.9|2570.1|2564.1|9
1636523400000|2021-11-10 05:50:00|2570.6|2564.6|2571.4|2565.4|2571.4|2565.4|2570.6|2564.6|4
1636523410000|2021-11-10 05:50:10|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|2
1636523420000|2021-11-10 05:50:20|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1636523430000|2021-11-10 05:50:30|2572.4|2566.4|2572.1|2566.1|2572.4|2566.4|2572.1|2566.1|2
1636523440000|2021-11-10 05:50:40|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.4|2565.4|4
1636523450000|2021-11-10 05:50:50|2571.4|2565.4|2572.1|2566.1|2572.6|2566.6|2571.4|2565.4|4
1636523460000|2021-11-10 05:51:00|2572.4|2566.4|2575.1|2569.1|2575.1|2569.1|2572.4|2566.4|8
1636523470000|2021-11-10 05:51:10|2575.4|2569.4|2574.6|2568.6|2575.4|2569.4|2574.4|2568.4|8
1636523480000|2021-11-10 05:51:20|2574.9|2568.9|2573.1|2567.1|2574.9|2568.9|2572.6|2566.6|10
1636523490000|2021-11-10 05:51:30|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|4
1636523500000|2021-11-10 05:51:40|2572.9|2566.9|2573.1|2567.1|2573.4|2567.4|2572.9|2566.9|6
1636523510000|2021-11-10 05:51:50|2573.4|2567.4|2574.4|2568.4|2574.4|2568.4|2573.4|2567.4|5
1636523520000|2021-11-10 05:52:00|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.1|2568.1|6
1636523530000|2021-11-10 05:52:10|2574.1|2568.1|2574.9|2568.9|2574.9|2568.9|2574.1|2568.1|4
1636523540000|2021-11-10 05:52:20|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2573.9|2567.9|5
1636523550000|2021-11-10 05:52:30|2574.4|2568.4|2572.6|2566.6|2574.4|2568.4|2572.4|2566.4|13
1636523560000|2021-11-10 05:52:40|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1636523570000|2021-11-10 05:52:50|2573.4|2567.4|2573.1|2567.1|2573.6|2567.6|2573.1|2567.1|9
1636523580000|2021-11-10 05:53:00|2573.4|2567.4|2574.6|2568.6|2575.1|2569.1|2573.4|2567.4|7
1636523590000|2021-11-10 05:53:10|2574.4|2568.4|2574.1|2568.1|2574.6|2568.6|2574.1|2568.1|5
1636523600000|2021-11-10 05:53:20|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.1|2567.1|7
1636523610000|2021-11-10 05:53:30|2573.4|2567.4|2573.9|2567.9|2574.1|2568.1|2573.1|2567.1|8
1636523620000|2021-11-10 05:53:40|2573.6|2567.6|2574.9|2568.9|2575.4|2569.4|2573.6|2567.6|8
1636523630000|2021-11-10 05:53:50|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2574.6|2568.6|7
1636523640000|2021-11-10 05:54:00|2575.4|2569.4|2575.9|2569.9|2575.9|2569.9|2575.1|2569.1|5
1636523650000|2021-11-10 05:54:10|2575.6|2569.6|2574.1|2568.1|2575.6|2569.6|2574.1|2568.1|6
1636523660000|2021-11-10 05:54:20|2573.9|2567.9|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|3
1636523670000|2021-11-10 05:54:30|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|5
1636523680000|2021-11-10 05:54:40|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1636523690000|2021-11-10 05:54:50|2574.1|2568.1|2573.4|2567.4|2574.1|2568.1|2573.4|2567.4|5
1636523700000|2021-11-10 05:55:00|2573.1|2567.1|2574.6|2568.6|2574.9|2568.9|2572.6|2566.6|12
1636523710000|2021-11-10 05:55:10|2574.9|2568.9|2575.6|2569.6|2575.6|2569.6|2574.9|2568.9|6
1636523720000|2021-11-10 05:55:20|2575.9|2569.9|2576.6|2570.6|2576.6|2570.6|2575.9|2569.9|12
1636523730000|2021-11-10 05:55:30|2577.6|2571.6|2578.1|2572.1|2578.4|2572.4|2577.6|2571.6|6
1636523740000|2021-11-10 05:55:40|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2577.6|2571.6|9
1636523750000|2021-11-10 05:55:50|2578.1|2572.1|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|5
1636523760000|2021-11-10 05:56:00|2577.9|2571.9|2578.1|2572.1|2578.4|2572.4|2577.9|2571.9|6
1636523770000|2021-11-10 05:56:10|2577.9|2571.9|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|7
1636523780000|2021-11-10 05:56:20|2578.1|2572.1|2576.9|2570.9|2579.1|2573.1|2576.9|2570.9|7
1636523790000|2021-11-10 05:56:30|2576.4|2570.4|2576.6|2570.6|2577.1|2571.1|2576.4|2570.4|8
1636523800000|2021-11-10 05:56:40|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|4
1636523810000|2021-11-10 05:56:50|2576.4|2570.4|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|3
1636523820000|2021-11-10 05:57:00|2577.1|2571.1|2577.6|2571.6|2577.6|2571.6|2577.1|2571.1|2
1636523830000|2021-11-10 05:57:10|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|2
1636523840000|2021-11-10 05:57:20|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|2
1636523850000|2021-11-10 05:57:30|2577.4|2571.4|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|8
1636523860000|2021-11-10 05:57:40|2579.1|2573.1|2580.4|2574.4|2580.4|2574.4|2579.1|2573.1|9
1636523870000|2021-11-10 05:57:50|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1636523880000|2021-11-10 05:58:00|2579.6|2573.6|2580.1|2574.1|2580.1|2574.1|2578.6|2572.6|18
1636523890000|2021-11-10 05:58:10|2579.9|2573.9|2579.9|2573.9|2580.4|2574.4|2579.6|2573.6|13
1636523900000|2021-11-10 05:58:20|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.6|2573.6|4
1636523910000|2021-11-10 05:58:30|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.1|2573.1|4
1636523920000|2021-11-10 05:58:40|2579.6|2573.6|2579.1|2573.1|2579.6|2573.6|2578.9|2572.9|8
1636523930000|2021-11-10 05:58:50|2578.9|2572.9|2578.6|2572.6|2579.6|2573.6|2578.6|2572.6|8
1636523940000|2021-11-10 05:59:00|2578.4|2572.4|2577.6|2571.6|2578.6|2572.6|2577.1|2571.1|12
1636523960000|2021-11-10 05:59:20|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1636523970000|2021-11-10 05:59:30|2577.6|2571.6|2577.1|2571.1|2577.6|2571.6|2576.9|2570.9|4
1636523980000|2021-11-10 05:59:40|2577.4|2571.4|2576.9|2570.9|2577.4|2571.4|2576.9|2570.9|5
1636523990000|2021-11-10 05:59:50|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|3
1636524000000|2021-11-10 06:00:00|2576.9|2570.9|2578.1|2572.1|2578.1|2572.1|2576.9|2570.9|9
1636524010000|2021-11-10 06:00:10|2577.9|2571.9|2577.4|2571.4|2577.9|2571.9|2577.1|2571.1|5
1636524020000|2021-11-10 06:00:20|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2576.4|2570.4|10
1636524030000|2021-11-10 06:00:30|2577.1|2571.1|2576.1|2570.1|2577.4|2571.4|2576.1|2570.1|7
1636524040000|2021-11-10 06:00:40|2575.9|2569.9|2575.9|2569.9|2576.1|2570.1|2575.4|2569.4|5
1636524050000|2021-11-10 06:00:50|2576.1|2570.1|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|7
1636524060000|2021-11-10 06:01:00|2575.9|2569.9|2575.9|2569.9|2576.6|2570.6|2575.9|2569.9|7
1636524070000|2021-11-10 06:01:10|2575.6|2569.6|2574.9|2568.9|2575.6|2569.6|2574.9|2568.9|3
1636524080000|2021-11-10 06:01:20|2574.6|2568.6|2573.1|2567.1|2574.6|2568.6|2573.1|2567.1|10
1636524090000|2021-11-10 06:01:30|2572.9|2566.9|2572.9|2566.9|2573.6|2567.6|2572.9|2566.9|8
1636524100000|2021-11-10 06:01:40|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.6|2565.6|7
1636524110000|2021-11-10 06:01:50|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|4
1636524120000|2021-11-10 06:02:00|2572.6|2566.6|2574.6|2568.6|2574.6|2568.6|2572.6|2566.6|9
1636524130000|2021-11-10 06:02:10|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|5
1636524150000|2021-11-10 06:02:30|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|4
1636524160000|2021-11-10 06:02:40|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.4|2567.4|2
1636524170000|2021-11-10 06:02:50|2573.9|2567.9|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|3
1636524180000|2021-11-10 06:03:00|2574.1|2568.1|2574.6|2568.6|2575.1|2569.1|2574.1|2568.1|4
1636524200000|2021-11-10 06:03:20|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|3
1636524210000|2021-11-10 06:03:30|2574.4|2568.4|2575.4|2569.4|2575.4|2569.4|2574.4|2568.4|5
1636524220000|2021-11-10 06:03:40|2575.1|2569.1|2576.1|2570.1|2576.4|2570.4|2575.1|2569.1|6
1636524230000|2021-11-10 06:03:50|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.1|2570.1|5
1636524240000|2021-11-10 06:04:00|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|6
1636524250000|2021-11-10 06:04:10|2576.4|2570.4|2576.6|2570.6|2577.1|2571.1|2576.4|2570.4|8
1636524260000|2021-11-10 06:04:20|2576.9|2570.9|2577.4|2571.4|2577.4|2571.4|2576.6|2570.6|9
1636524270000|2021-11-10 06:04:30|2577.1|2571.1|2575.6|2569.6|2577.1|2571.1|2575.6|2569.6|5
1636524280000|2021-11-10 06:04:40|2575.9|2569.9|2576.6|2570.6|2576.6|2570.6|2575.9|2569.9|4
1636524290000|2021-11-10 06:04:50|2576.4|2570.4|2577.1|2571.1|2577.1|2571.1|2576.1|2570.1|11
1636524300000|2021-11-10 06:05:00|2576.9|2570.9|2577.4|2571.4|2577.4|2571.4|2576.6|2570.6|8
1636524310000|2021-11-10 06:05:10|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1636524320000|2021-11-10 06:05:20|2577.6|2571.6|2577.4|2571.4|2578.1|2572.1|2577.1|2571.1|8
1636524340000|2021-11-10 06:05:40|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1636524350000|2021-11-10 06:05:50|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1636524360000|2021-11-10 06:06:00|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.1|2570.1|6
1636524370000|2021-11-10 06:06:10|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.1|2570.1|4
1636524380000|2021-11-10 06:06:20|2576.6|2570.6|2575.4|2569.4|2576.9|2570.9|2575.4|2569.4|8
1636524390000|2021-11-10 06:06:30|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1636524410000|2021-11-10 06:06:50|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|2
1636524420000|2021-11-10 06:07:00|2575.1|2569.1|2576.9|2570.9|2576.9|2570.9|2575.1|2569.1|7
1636524430000|2021-11-10 06:07:10|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|2
1636524440000|2021-11-10 06:07:20|2576.1|2570.1|2575.4|2569.4|2576.1|2570.1|2575.4|2569.4|3
1636524450000|2021-11-10 06:07:30|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2574.9|2568.9|3
1636524460000|2021-11-10 06:07:40|2574.9|2568.9|2574.6|2568.6|2574.9|2568.9|2574.6|2568.6|2
1636524480000|2021-11-10 06:08:00|2574.9|2568.9|2575.9|2569.9|2575.9|2569.9|2574.9|2568.9|4
1636524490000|2021-11-10 06:08:10|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1636524500000|2021-11-10 06:08:20|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.6|2568.6|4
1636524510000|2021-11-10 06:08:30|2574.6|2568.6|2574.6|2568.6|2574.9|2568.9|2574.6|2568.6|3
1636524540000|2021-11-10 06:09:00|2574.9|2568.9|2574.1|2568.1|2575.1|2569.1|2573.9|2567.9|8
1636524550000|2021-11-10 06:09:10|2574.4|2568.4|2573.6|2567.6|2574.4|2568.4|2573.6|2567.6|4
1636524560000|2021-11-10 06:09:20|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1636524570000|2021-11-10 06:09:30|2573.9|2567.9|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|3
1636524580000|2021-11-10 06:09:40|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|3
1636524590000|2021-11-10 06:09:50|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|4
1636524600000|2021-11-10 06:10:00|2574.4|2568.4|2575.1|2569.1|2575.1|2569.1|2574.4|2568.4|6
1636524610000|2021-11-10 06:10:10|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1636524620000|2021-11-10 06:10:20|2574.4|2568.4|2574.4|2568.4|2575.1|2569.1|2574.1|2568.1|9
1636524640000|2021-11-10 06:10:40|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1636524650000|2021-11-10 06:10:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|5
1636524660000|2021-11-10 06:11:00|2573.6|2567.6|2573.9|2567.9|2574.1|2568.1|2573.6|2567.6|4
1636524680000|2021-11-10 06:11:20|2574.1|2568.1|2573.6|2567.6|2574.1|2568.1|2573.4|2567.4|5
1636524700000|2021-11-10 06:11:40|2573.4|2567.4|2571.9|2565.9|2573.4|2567.4|2571.9|2565.9|3
1636524710000|2021-11-10 06:11:50|2572.1|2566.1|2572.9|2566.9|2572.9|2566.9|2572.1|2566.1|6
1636524720000|2021-11-10 06:12:00|2572.6|2566.6|2572.1|2566.1|2572.6|2566.6|2571.9|2565.9|3
1636524730000|2021-11-10 06:12:10|2571.9|2565.9|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|4
1636524740000|2021-11-10 06:12:20|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1636524770000|2021-11-10 06:12:50|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1636524780000|2021-11-10 06:13:00|2572.1|2566.1|2573.6|2567.6|2573.6|2567.6|2572.1|2566.1|6
1636524790000|2021-11-10 06:13:10|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|4
1636524800000|2021-11-10 06:13:20|2573.4|2567.4|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|4
1636524810000|2021-11-10 06:13:30|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|4
1636524820000|2021-11-10 06:13:40|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|3
1636524850000|2021-11-10 06:14:10|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1636524860000|2021-11-10 06:14:20|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|2
1636524870000|2021-11-10 06:14:30|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|3
1636524880000|2021-11-10 06:14:40|2574.1|2568.1|2574.6|2568.6|2574.6|2568.6|2573.9|2567.9|5
1636524890000|2021-11-10 06:14:50|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.1|2568.1|6
1636524900000|2021-11-10 06:15:00|2574.9|2568.9|2575.6|2569.6|2575.9|2569.9|2574.9|2568.9|6
1636524910000|2021-11-10 06:15:10|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1636524920000|2021-11-10 06:15:20|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1636524930000|2021-11-10 06:15:30|2576.1|2570.1|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|6
1636524940000|2021-11-10 06:15:40|2576.4|2570.4|2577.4|2571.4|2577.4|2571.4|2576.4|2570.4|5
1636524950000|2021-11-10 06:15:50|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.1|2571.1|4
1636524960000|2021-11-10 06:16:00|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1636524970000|2021-11-10 06:16:10|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1636525010000|2021-11-10 06:16:50|2577.9|2571.9|2577.6|2571.6|2578.1|2572.1|2577.6|2571.6|6
1636525020000|2021-11-10 06:17:00|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1636525030000|2021-11-10 06:17:10|2577.4|2571.4|2576.4|2570.4|2577.4|2571.4|2576.4|2570.4|3
1636525040000|2021-11-10 06:17:20|2577.1|2571.1|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|7
1636525050000|2021-11-10 06:17:30|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2576.9|2570.9|3
1636525060000|2021-11-10 06:17:40|2577.4|2571.4|2577.1|2571.1|2577.6|2571.6|2576.9|2570.9|6
1636525070000|2021-11-10 06:17:50|2576.9|2570.9|2576.1|2570.1|2576.9|2570.9|2576.1|2570.1|4
1636525080000|2021-11-10 06:18:00|2576.4|2570.4|2577.1|2571.1|2577.1|2571.1|2576.4|2570.4|10
1636525090000|2021-11-10 06:18:10|2577.4|2571.4|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|6
1636525100000|2021-11-10 06:18:20|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1636525110000|2021-11-10 06:18:30|2578.4|2572.4|2578.9|2572.9|2578.9|2572.9|2578.4|2572.4|7
1636525120000|2021-11-10 06:18:40|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.1|2572.1|3
1636525140000|2021-11-10 06:19:00|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|2
1636525150000|2021-11-10 06:19:10|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1636525160000|2021-11-10 06:19:20|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.1|2573.1|8
1636525170000|2021-11-10 06:19:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|4
1636525180000|2021-11-10 06:19:40|2580.1|2574.1|2579.1|2573.1|2580.1|2574.1|2579.1|2573.1|5
1636525190000|2021-11-10 06:19:50|2579.4|2573.4|2579.1|2573.1|2580.1|2574.1|2579.1|2573.1|10
1636525200000|2021-11-10 06:20:00|2578.9|2572.9|2580.1|2574.1|2580.1|2574.1|2578.6|2572.6|10
1636525210000|2021-11-10 06:20:10|2580.4|2574.4|2581.4|2575.4|2581.6|2575.6|2580.4|2574.4|7
1636525220000|2021-11-10 06:20:20|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2580.4|2574.4|12
1636525230000|2021-11-10 06:20:30|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|4
1636525250000|2021-11-10 06:20:50|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636525260000|2021-11-10 06:21:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2580.4|2574.4|10
1636525270000|2021-11-10 06:21:10|2582.4|2576.4|2582.4|2576.4|2582.6|2576.6|2581.6|2575.6|9
1636525280000|2021-11-10 06:21:20|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2581.9|2575.9|5
1636525290000|2021-11-10 06:21:30|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1636525320000|2021-11-10 06:22:00|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1636525330000|2021-11-10 06:22:10|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|4
1636525340000|2021-11-10 06:22:20|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.1|2575.1|9
1636525350000|2021-11-10 06:22:30|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|7
1636525360000|2021-11-10 06:22:40|2581.9|2575.9|2582.1|2576.1|2582.4|2576.4|2581.9|2575.9|4
1636525370000|2021-11-10 06:22:50|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1636525380000|2021-11-10 06:23:00|2582.9|2576.9|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|4
1636525390000|2021-11-10 06:23:10|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.4|2575.4|8
1636525400000|2021-11-10 06:23:20|2581.6|2575.6|2582.4|2576.4|2582.4|2576.4|2581.6|2575.6|6
1636525410000|2021-11-10 06:23:30|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|3
1636525430000|2021-11-10 06:23:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1636525440000|2021-11-10 06:24:00|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|3
1636525450000|2021-11-10 06:24:10|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|3
1636525460000|2021-11-10 06:24:20|2580.4|2574.4|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|6
1636525470000|2021-11-10 06:24:30|2580.9|2574.9|2582.4|2576.4|2582.4|2576.4|2580.9|2574.9|7
1636525480000|2021-11-10 06:24:40|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1636525490000|2021-11-10 06:24:50|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|3
1636525500000|2021-11-10 06:25:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1636525510000|2021-11-10 06:25:10|2583.1|2577.1|2584.4|2578.4|2584.6|2578.6|2583.1|2577.1|5
1636525550000|2021-11-10 06:25:50|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|4
1636525560000|2021-11-10 06:26:00|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2583.1|2577.1|10
1636525570000|2021-11-10 06:26:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|5
1636525580000|2021-11-10 06:26:20|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1636525590000|2021-11-10 06:26:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636525600000|2021-11-10 06:26:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1636525620000|2021-11-10 06:27:00|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1636525630000|2021-11-10 06:27:10|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1636525640000|2021-11-10 06:27:20|2584.4|2578.4|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|8
1636525650000|2021-11-10 06:27:30|2583.9|2577.9|2583.1|2577.1|2583.9|2577.9|2583.1|2577.1|4
1636525660000|2021-11-10 06:27:40|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|4
1636525670000|2021-11-10 06:27:50|2582.9|2576.9|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|9
1636525680000|2021-11-10 06:28:00|2583.1|2577.1|2583.1|2577.1|2583.6|2577.6|2582.9|2576.9|9
1636525690000|2021-11-10 06:28:10|2583.4|2577.4|2582.9|2576.9|2583.6|2577.6|2582.9|2576.9|7
1636525710000|2021-11-10 06:28:30|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|4
1636525720000|2021-11-10 06:28:40|2583.1|2577.1|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|6
1636525730000|2021-11-10 06:28:50|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|5
1636525740000|2021-11-10 06:29:00|2583.9|2577.9|2584.4|2578.4|2584.6|2578.6|2583.6|2577.6|8
1636525750000|2021-11-10 06:29:10|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|5
1636525760000|2021-11-10 06:29:20|2585.4|2579.4|2586.1|2580.1|2586.1|2580.1|2585.4|2579.4|2
1636525770000|2021-11-10 06:29:30|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|5
1636525780000|2021-11-10 06:29:40|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|8
1636525790000|2021-11-10 06:29:50|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1636525800000|2021-11-10 06:30:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1636525810000|2021-11-10 06:30:10|2586.1|2580.1|2585.1|2579.1|2586.1|2580.1|2585.1|2579.1|4
1636525820000|2021-11-10 06:30:20|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|4
1636525830000|2021-11-10 06:30:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636525840000|2021-11-10 06:30:40|2584.1|2578.1|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|6
1636525850000|2021-11-10 06:30:50|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636525860000|2021-11-10 06:31:00|2583.6|2577.6|2582.9|2576.9|2583.6|2577.6|2582.9|2576.9|5
1636525870000|2021-11-10 06:31:10|2583.1|2577.1|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|4
1636525880000|2021-11-10 06:31:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1636525890000|2021-11-10 06:31:30|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1636525900000|2021-11-10 06:31:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636525910000|2021-11-10 06:31:50|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1636525920000|2021-11-10 06:32:00|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1636525930000|2021-11-10 06:32:10|2582.6|2576.6|2582.6|2576.6|2582.9|2576.9|2582.4|2576.4|11
1636525940000|2021-11-10 06:32:20|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1636525950000|2021-11-10 06:32:30|2582.9|2576.9|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|7
1636525960000|2021-11-10 06:32:40|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|2
1636525970000|2021-11-10 06:32:50|2582.4|2576.4|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|3
1636525980000|2021-11-10 06:33:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1636526000000|2021-11-10 06:33:20|2582.4|2576.4|2582.9|2576.9|2583.1|2577.1|2582.4|2576.4|5
1636526010000|2021-11-10 06:33:30|2582.6|2576.6|2583.6|2577.6|2583.6|2577.6|2582.6|2576.6|5
1636526020000|2021-11-10 06:33:40|2583.9|2577.9|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|9
1636526030000|2021-11-10 06:33:50|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|5
1636526040000|2021-11-10 06:34:00|2583.9|2577.9|2583.1|2577.1|2584.1|2578.1|2583.1|2577.1|6
1636526050000|2021-11-10 06:34:10|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.4|2576.4|4
1636526060000|2021-11-10 06:34:20|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1636526070000|2021-11-10 06:34:30|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|4
1636526080000|2021-11-10 06:34:40|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|4
1636526090000|2021-11-10 06:34:50|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1636526100000|2021-11-10 06:35:00|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|6
1636526110000|2021-11-10 06:35:10|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636526130000|2021-11-10 06:35:30|2583.6|2577.6|2583.1|2577.1|2583.6|2577.6|2583.1|2577.1|2
1636526140000|2021-11-10 06:35:40|2583.4|2577.4|2583.4|2577.4|2583.9|2577.9|2582.9|2576.9|6
1636526150000|2021-11-10 06:35:50|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1636526160000|2021-11-10 06:36:00|2583.1|2577.1|2582.4|2576.4|2583.1|2577.1|2582.4|2576.4|3
1636526170000|2021-11-10 06:36:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1636526180000|2021-11-10 06:36:20|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|4
1636526200000|2021-11-10 06:36:40|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|2
1636526210000|2021-11-10 06:36:50|2581.1|2575.1|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|3
1636526220000|2021-11-10 06:37:00|2581.4|2575.4|2578.6|2572.6|2581.4|2575.4|2578.6|2572.6|6
1636526230000|2021-11-10 06:37:10|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|4
1636526240000|2021-11-10 06:37:20|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.6|2571.6|3
1636526250000|2021-11-10 06:37:30|2577.9|2571.9|2579.1|2573.1|2579.1|2573.1|2577.9|2571.9|6
1636526260000|2021-11-10 06:37:40|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|3
1636526270000|2021-11-10 06:37:50|2579.1|2573.1|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|5
1636526280000|2021-11-10 06:38:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1636526290000|2021-11-10 06:38:10|2579.1|2573.1|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|5
1636526300000|2021-11-10 06:38:20|2579.4|2573.4|2578.6|2572.6|2579.4|2573.4|2578.6|2572.6|5
1636526310000|2021-11-10 06:38:30|2578.9|2572.9|2578.4|2572.4|2578.9|2572.9|2578.1|2572.1|5
1636526320000|2021-11-10 06:38:40|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|3
1636526340000|2021-11-10 06:39:00|2578.4|2572.4|2580.4|2574.4|2580.4|2574.4|2578.4|2572.4|6
1636526350000|2021-11-10 06:39:10|2580.6|2574.6|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|6
1636526360000|2021-11-10 06:39:20|2580.9|2574.9|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|4
1636526370000|2021-11-10 06:39:30|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|4
1636526380000|2021-11-10 06:39:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1636526400000|2021-11-10 06:40:00|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1636526410000|2021-11-10 06:40:10|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1636526420000|2021-11-10 06:40:20|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.4|2574.4|4
1636526430000|2021-11-10 06:40:30|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1636526450000|2021-11-10 06:40:50|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|4
1636526460000|2021-11-10 06:41:00|2580.1|2574.1|2580.1|2574.1|2580.4|2574.4|2579.9|2573.9|4
1636526470000|2021-11-10 06:41:10|2580.4|2574.4|2580.6|2574.6|2581.1|2575.1|2580.4|2574.4|6
1636526480000|2021-11-10 06:41:20|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|3
1636526500000|2021-11-10 06:41:40|2580.6|2574.6|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|5
1636526510000|2021-11-10 06:41:50|2580.1|2574.1|2579.9|2573.9|2580.4|2574.4|2579.9|2573.9|4
1636526520000|2021-11-10 06:42:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636526530000|2021-11-10 06:42:10|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1636526540000|2021-11-10 06:42:20|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1636526550000|2021-11-10 06:42:30|2579.9|2573.9|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|5
1636526590000|2021-11-10 06:43:10|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|4
1636526600000|2021-11-10 06:43:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636526610000|2021-11-10 06:43:30|2579.4|2573.4|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|11
1636526620000|2021-11-10 06:43:40|2579.6|2573.6|2579.1|2573.1|2579.6|2573.6|2579.1|2573.1|3
1636526630000|2021-11-10 06:43:50|2578.9|2572.9|2577.4|2571.4|2578.9|2572.9|2576.9|2570.9|5
1636526640000|2021-11-10 06:44:00|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1636526650000|2021-11-10 06:44:10|2577.6|2571.6|2578.9|2572.9|2578.9|2572.9|2577.4|2571.4|6
1636526660000|2021-11-10 06:44:20|2579.1|2573.1|2579.9|2573.9|2579.9|2573.9|2579.1|2573.1|4
1636526670000|2021-11-10 06:44:30|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1636526680000|2021-11-10 06:44:40|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1636526690000|2021-11-10 06:44:50|2580.4|2574.4|2580.6|2574.6|2581.1|2575.1|2580.1|2574.1|6
1636526700000|2021-11-10 06:45:00|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|6
1636526710000|2021-11-10 06:45:10|2580.9|2574.9|2580.9|2574.9|2581.1|2575.1|2580.4|2574.4|5
1636526720000|2021-11-10 06:45:20|2580.6|2574.6|2579.9|2573.9|2580.6|2574.6|2579.9|2573.9|6
1636526730000|2021-11-10 06:45:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1636526740000|2021-11-10 06:45:40|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636526770000|2021-11-10 06:46:10|2579.4|2573.4|2578.9|2572.9|2579.4|2573.4|2578.9|2572.9|3
1636526790000|2021-11-10 06:46:30|2579.1|2573.1|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|3
1636526800000|2021-11-10 06:46:40|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1636526810000|2021-11-10 06:46:50|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1636526820000|2021-11-10 06:47:00|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1636526830000|2021-11-10 06:47:10|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|3
1636526840000|2021-11-10 06:47:20|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1636526850000|2021-11-10 06:47:30|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2579.9|2573.9|5
1636526860000|2021-11-10 06:47:40|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|3
1636526870000|2021-11-10 06:47:50|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1636526880000|2021-11-10 06:48:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1636526890000|2021-11-10 06:48:10|2579.4|2573.4|2580.1|2574.1|2580.4|2574.4|2579.4|2573.4|6
1636526910000|2021-11-10 06:48:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636526920000|2021-11-10 06:48:40|2579.6|2573.6|2579.1|2573.1|2579.9|2573.9|2579.1|2573.1|7
1636526930000|2021-11-10 06:48:50|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1636526940000|2021-11-10 06:49:00|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|5
1636526980000|2021-11-10 06:49:40|2579.1|2573.1|2579.6|2573.6|2579.9|2573.9|2579.1|2573.1|4
1636526990000|2021-11-10 06:49:50|2579.4|2573.4|2579.6|2573.6|2579.9|2573.9|2579.4|2573.4|4
1636527000000|2021-11-10 06:50:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|5
1636527010000|2021-11-10 06:50:10|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1636527020000|2021-11-10 06:50:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636527040000|2021-11-10 06:50:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1636527050000|2021-11-10 06:50:50|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1636527060000|2021-11-10 06:51:00|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1636527070000|2021-11-10 06:51:10|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636527090000|2021-11-10 06:51:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1636527100000|2021-11-10 06:51:40|2581.1|2575.1|2581.9|2575.9|2581.9|2575.9|2581.1|2575.1|4
1636527110000|2021-11-10 06:51:50|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1636527130000|2021-11-10 06:52:10|2581.4|2575.4|2580.4|2574.4|2581.4|2575.4|2580.4|2574.4|2
1636527140000|2021-11-10 06:52:20|2580.6|2574.6|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|5
1636527150000|2021-11-10 06:52:30|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2579.6|2573.6|4
1636527160000|2021-11-10 06:52:40|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|4
1636527170000|2021-11-10 06:52:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|3
1636527180000|2021-11-10 06:53:00|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1636527190000|2021-11-10 06:53:10|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1636527200000|2021-11-10 06:53:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636527210000|2021-11-10 06:53:30|2580.4|2574.4|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|7
1636527220000|2021-11-10 06:53:40|2580.6|2574.6|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|3
1636527230000|2021-11-10 06:53:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1636527240000|2021-11-10 06:54:00|2580.6|2574.6|2579.4|2573.4|2580.6|2574.6|2579.4|2573.4|8
1636527250000|2021-11-10 06:54:10|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|4
1636527260000|2021-11-10 06:54:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|3
1636527270000|2021-11-10 06:54:30|2579.9|2573.9|2580.1|2574.1|2580.4|2574.4|2579.9|2573.9|7
1636527280000|2021-11-10 06:54:40|2580.4|2574.4|2579.9|2573.9|2580.4|2574.4|2579.9|2573.9|3
1636527290000|2021-11-10 06:54:50|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1636527300000|2021-11-10 06:55:00|2580.1|2574.1|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|3
1636527310000|2021-11-10 06:55:10|2579.9|2573.9|2579.1|2573.1|2579.9|2573.9|2579.1|2573.1|3
1636527320000|2021-11-10 06:55:20|2579.4|2573.4|2580.1|2574.1|2580.4|2574.4|2579.4|2573.4|5
1636527330000|2021-11-10 06:55:30|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.4|2573.4|6
1636527340000|2021-11-10 06:55:40|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1636527350000|2021-11-10 06:55:50|2578.9|2572.9|2577.9|2571.9|2578.9|2572.9|2577.9|2571.9|2
1636527360000|2021-11-10 06:56:00|2578.1|2572.1|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|8
1636527370000|2021-11-10 06:56:10|2579.1|2573.1|2580.1|2574.1|2580.1|2574.1|2579.1|2573.1|5
1636527380000|2021-11-10 06:56:20|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.4|2574.4|4
1636527390000|2021-11-10 06:56:30|2580.6|2574.6|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|3
1636527400000|2021-11-10 06:56:40|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636527410000|2021-11-10 06:56:50|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1636527420000|2021-11-10 06:57:00|2580.1|2574.1|2580.6|2574.6|2580.6|2574.6|2580.1|2574.1|5
1636527430000|2021-11-10 06:57:10|2580.4|2574.4|2581.1|2575.1|2581.1|2575.1|2580.4|2574.4|4
1636527440000|2021-11-10 06:57:20|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.4|2574.4|2
1636527450000|2021-11-10 06:57:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1636527460000|2021-11-10 06:57:40|2580.4|2574.4|2580.1|2574.1|2580.6|2574.6|2580.1|2574.1|4
1636527480000|2021-11-10 06:58:00|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|5
1636527490000|2021-11-10 06:58:10|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|6
1636527500000|2021-11-10 06:58:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636527510000|2021-11-10 06:58:30|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1636527520000|2021-11-10 06:58:40|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|4
1636527530000|2021-11-10 06:58:50|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|4
1636527540000|2021-11-10 06:59:00|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636527550000|2021-11-10 06:59:10|2580.1|2574.1|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|3
1636527560000|2021-11-10 06:59:20|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636527570000|2021-11-10 06:59:30|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636527590000|2021-11-10 06:59:50|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1636527600000|2021-11-10 07:00:00|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1636527610000|2021-11-10 07:00:10|2578.6|2572.6|2576.1|2570.1|2578.6|2572.6|2576.1|2570.1|2
1636527620000|2021-11-10 07:00:20|2576.4|2570.4|2575.9|2569.9|2576.4|2570.4|2575.9|2569.9|3
1636527650000|2021-11-10 07:00:50|2575.6|2569.6|2575.1|2569.1|2575.6|2569.6|2574.9|2568.9|3
1636527670000|2021-11-10 07:01:10|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|3
1636527680000|2021-11-10 07:01:20|2573.9|2567.9|2572.9|2566.9|2573.9|2567.9|2572.9|2566.9|3
1636527690000|2021-11-10 07:01:30|2573.4|2567.4|2574.1|2568.1|2574.1|2568.1|2573.4|2567.4|2
1636527710000|2021-11-10 07:01:50|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1636527720000|2021-11-10 07:02:00|2573.4|2567.4|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|5
1636527730000|2021-11-10 07:02:10|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|4
1636527740000|2021-11-10 07:02:20|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1636527750000|2021-11-10 07:02:30|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1636527780000|2021-11-10 07:03:00|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2574.1|2568.1|2
1636527790000|2021-11-10 07:03:10|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1636527800000|2021-11-10 07:03:20|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1636527820000|2021-11-10 07:03:40|2573.9|2567.9|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|3
1636527840000|2021-11-10 07:04:00|2574.1|2568.1|2573.6|2567.6|2574.1|2568.1|2573.6|2567.6|2
1636527860000|2021-11-10 07:04:20|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|2
1636527870000|2021-11-10 07:04:30|2573.1|2567.1|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|2
1636527900000|2021-11-10 07:05:00|2572.4|2566.4|2571.4|2565.4|2572.4|2566.4|2571.4|2565.4|2
1636527910000|2021-11-10 07:05:10|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|2
1636527940000|2021-11-10 07:05:40|2571.6|2565.6|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|3
1636527950000|2021-11-10 07:05:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1636527960000|2021-11-10 07:06:00|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.9|2565.9|2
1636528040000|2021-11-10 07:07:20|2572.4|2566.4|2573.1|2567.1|2573.1|2567.1|2572.4|2566.4|2
1636528090000|2021-11-10 07:08:10|2573.6|2567.6|2574.1|2568.1|2574.1|2568.1|2573.6|2567.6|2
1636528120000|2021-11-10 07:08:40|2573.9|2567.9|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|3
1636528140000|2021-11-10 07:09:00|2574.1|2568.1|2574.6|2568.6|2574.6|2568.6|2574.1|2568.1|2
1636528180000|2021-11-10 07:09:40|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1636528190000|2021-11-10 07:09:50|2574.6|2568.6|2574.4|2568.4|2575.1|2569.1|2574.4|2568.4|3
1636528220000|2021-11-10 07:10:20|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.4|2568.4|2
1636528270000|2021-11-10 07:11:10|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1636528280000|2021-11-10 07:11:20|2574.9|2568.9|2575.1|2569.1|2575.4|2569.4|2574.9|2568.9|3
1636528290000|2021-11-10 07:11:30|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1636528300000|2021-11-10 07:11:40|2576.6|2570.6|2576.4|2570.4|2576.6|2570.6|2576.1|2570.1|4
1636528320000|2021-11-10 07:12:00|2576.1|2570.1|2577.1|2571.1|2577.1|2571.1|2576.1|2570.1|3
1636528330000|2021-11-10 07:12:10|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1636528340000|2021-11-10 07:12:20|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1636528350000|2021-11-10 07:12:30|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1636528360000|2021-11-10 07:12:40|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1636528370000|2021-11-10 07:12:50|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|4
1636528380000|2021-11-10 07:13:00|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1636528390000|2021-11-10 07:13:10|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1636528420000|2021-11-10 07:13:40|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|4
1636528430000|2021-11-10 07:13:50|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1636528460000|2021-11-10 07:14:20|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1636528470000|2021-11-10 07:14:30|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1636528480000|2021-11-10 07:14:40|2579.6|2573.6|2580.6|2574.6|2580.6|2574.6|2579.6|2573.6|2
1636528490000|2021-11-10 07:14:50|2580.9|2574.9|2581.4|2575.4|2581.4|2575.4|2580.9|2574.9|2
1636528500000|2021-11-10 07:15:00|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|2
1636528510000|2021-11-10 07:15:10|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1636528550000|2021-11-10 07:15:50|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|2
1636528570000|2021-11-10 07:16:10|2581.6|2575.6|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|4
1636528580000|2021-11-10 07:16:20|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1636528600000|2021-11-10 07:16:40|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.4|2575.4|6
1636528620000|2021-11-10 07:17:00|2581.9|2575.9|2582.1|2576.1|2582.4|2576.4|2581.9|2575.9|3
1636528630000|2021-11-10 07:17:10|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636528670000|2021-11-10 07:17:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1636528740000|2021-11-10 07:19:00|2582.9|2576.9|2584.1|2578.1|2584.1|2578.1|2582.9|2576.9|2
1636528750000|2021-11-10 07:19:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1636528760000|2021-11-10 07:19:20|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1636528780000|2021-11-10 07:19:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636528800000|2021-11-10 07:20:00|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1636528810000|2021-11-10 07:20:10|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1636528830000|2021-11-10 07:20:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1636528850000|2021-11-10 07:20:50|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1636528860000|2021-11-10 07:21:00|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1636528880000|2021-11-10 07:21:20|2584.9|2578.9|2586.1|2580.1|2586.1|2580.1|2584.9|2578.9|4
1636528890000|2021-11-10 07:21:30|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1636528900000|2021-11-10 07:21:40|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1636528930000|2021-11-10 07:22:10|2587.4|2581.4|2588.6|2582.6|2588.6|2582.6|2587.4|2581.4|3
1636528940000|2021-11-10 07:22:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636528950000|2021-11-10 07:22:30|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1636528960000|2021-11-10 07:22:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636528970000|2021-11-10 07:22:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636529000000|2021-11-10 07:23:20|2588.1|2582.1|2586.9|2580.9|2588.1|2582.1|2586.9|2580.9|2
1636529010000|2021-11-10 07:23:30|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1636529020000|2021-11-10 07:23:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636529030000|2021-11-10 07:23:50|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1636529060000|2021-11-10 07:24:20|2585.9|2579.9|2584.4|2578.4|2585.9|2579.9|2584.4|2578.4|3
1636529070000|2021-11-10 07:24:30|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1636529080000|2021-11-10 07:24:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1636529180000|2021-11-10 07:26:20|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1636529200000|2021-11-10 07:26:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636529250000|2021-11-10 07:27:30|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1636529260000|2021-11-10 07:27:40|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1636529270000|2021-11-10 07:27:50|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1636529300000|2021-11-10 07:28:20|2588.1|2582.1|2589.1|2583.1|2589.1|2583.1|2588.1|2582.1|2
1636529330000|2021-11-10 07:28:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1636529340000|2021-11-10 07:29:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1636529350000|2021-11-10 07:29:10|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|2
1636529400000|2021-11-10 07:30:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1636529440000|2021-11-10 07:30:40|2589.6|2583.6|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|3
1636529460000|2021-11-10 07:31:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1636529470000|2021-11-10 07:31:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1636529480000|2021-11-10 07:31:20|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|2
1636529490000|2021-11-10 07:31:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636529640000|2021-11-10 07:34:00|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1636529670000|2021-11-10 07:34:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1636529680000|2021-11-10 07:34:40|2587.9|2581.9|2589.4|2583.4|2589.6|2583.6|2587.9|2581.9|4
1636529690000|2021-11-10 07:34:50|2589.1|2583.1|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|4
1636529700000|2021-11-10 07:35:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636529710000|2021-11-10 07:35:10|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|4
1636529720000|2021-11-10 07:35:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636529730000|2021-11-10 07:35:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636529750000|2021-11-10 07:35:50|2588.9|2582.9|2589.9|2583.9|2589.9|2583.9|2588.9|2582.9|3
1636529760000|2021-11-10 07:36:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|3
1636529770000|2021-11-10 07:36:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1636529800000|2021-11-10 07:36:40|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1636529810000|2021-11-10 07:36:50|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1636529820000|2021-11-10 07:37:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1636529830000|2021-11-10 07:37:10|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|2
1636529870000|2021-11-10 07:37:50|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|3
1636529880000|2021-11-10 07:38:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1636529890000|2021-11-10 07:38:10|2589.1|2583.1|2587.4|2581.4|2589.1|2583.1|2587.4|2581.4|2
1636529900000|2021-11-10 07:38:20|2586.9|2580.9|2586.4|2580.4|2587.4|2581.4|2586.4|2580.4|4
1636529920000|2021-11-10 07:38:40|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|2
1636529930000|2021-11-10 07:38:50|2586.1|2580.1|2585.1|2579.1|2586.1|2580.1|2585.1|2579.1|2
1636529940000|2021-11-10 07:39:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636529950000|2021-11-10 07:39:10|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1636529980000|2021-11-10 07:39:40|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|2
1636530000000|2021-11-10 07:40:00|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|4
1636530020000|2021-11-10 07:40:20|2584.9|2578.9|2584.1|2578.1|2584.9|2578.9|2584.1|2578.1|3
1636530040000|2021-11-10 07:40:40|2584.4|2578.4|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|3
1636530050000|2021-11-10 07:40:50|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1636530060000|2021-11-10 07:41:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636530070000|2021-11-10 07:41:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1636530080000|2021-11-10 07:41:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636530090000|2021-11-10 07:41:30|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|2
1636530110000|2021-11-10 07:41:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1636530140000|2021-11-10 07:42:20|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|2
1636530150000|2021-11-10 07:42:30|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.1|2578.1|3
1636530180000|2021-11-10 07:43:00|2584.1|2578.1|2583.1|2577.1|2584.1|2578.1|2583.1|2577.1|2
1636530190000|2021-11-10 07:43:10|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1636530210000|2021-11-10 07:43:30|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1636530220000|2021-11-10 07:43:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1636530230000|2021-11-10 07:43:50|2582.6|2576.6|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|2
1636530240000|2021-11-10 07:44:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1636530250000|2021-11-10 07:44:10|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1636530270000|2021-11-10 07:44:30|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1636530280000|2021-11-10 07:44:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636530300000|2021-11-10 07:45:00|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|2
1636530310000|2021-11-10 07:45:10|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|3
1636530320000|2021-11-10 07:45:20|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|3
1636530330000|2021-11-10 07:45:30|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|4
1636530340000|2021-11-10 07:45:40|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1636530350000|2021-11-10 07:45:50|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1636530370000|2021-11-10 07:46:10|2579.9|2573.9|2577.9|2571.9|2579.9|2573.9|2577.9|2571.9|4
1636530380000|2021-11-10 07:46:20|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1636530390000|2021-11-10 07:46:30|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1636530400000|2021-11-10 07:46:40|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1636530410000|2021-11-10 07:46:50|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|3
1636530430000|2021-11-10 07:47:10|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1636530440000|2021-11-10 07:47:20|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1636530460000|2021-11-10 07:47:40|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1636530490000|2021-11-10 07:48:10|2579.4|2573.4|2580.9|2574.9|2581.1|2575.1|2579.4|2573.4|5
1636530500000|2021-11-10 07:48:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636530510000|2021-11-10 07:48:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|3
1636530540000|2021-11-10 07:49:00|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1636530560000|2021-11-10 07:49:20|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636530590000|2021-11-10 07:49:50|2580.1|2574.1|2581.1|2575.1|2581.1|2575.1|2580.1|2574.1|3
1636530600000|2021-11-10 07:50:00|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1636530610000|2021-11-10 07:50:10|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1636530630000|2021-11-10 07:50:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1636530640000|2021-11-10 07:50:40|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|3
1636530650000|2021-11-10 07:50:50|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2580.6|2574.6|4
1636530710000|2021-11-10 07:51:50|2581.4|2575.4|2582.1|2576.1|2582.1|2576.1|2581.4|2575.4|4
1636530720000|2021-11-10 07:52:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.1|2576.1|3
1636530750000|2021-11-10 07:52:30|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1636530770000|2021-11-10 07:52:50|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|3
1636530780000|2021-11-10 07:53:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636530800000|2021-11-10 07:53:20|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1636530830000|2021-11-10 07:53:50|2581.1|2575.1|2580.4|2574.4|2581.1|2575.1|2580.4|2574.4|2
1636530840000|2021-11-10 07:54:00|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1636530850000|2021-11-10 07:54:10|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|4
1636530860000|2021-11-10 07:54:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636530870000|2021-11-10 07:54:30|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|6
1636530880000|2021-11-10 07:54:40|2579.4|2573.4|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|5
1636530890000|2021-11-10 07:54:50|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1636530900000|2021-11-10 07:55:00|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1636530910000|2021-11-10 07:55:10|2577.1|2571.1|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|3
1636530920000|2021-11-10 07:55:20|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1636530930000|2021-11-10 07:55:30|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1636530950000|2021-11-10 07:55:50|2576.9|2570.9|2578.4|2572.4|2578.4|2572.4|2576.9|2570.9|4
1636530960000|2021-11-10 07:56:00|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1636530970000|2021-11-10 07:56:10|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2579.1|2573.1|2
1636530980000|2021-11-10 07:56:20|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1636530990000|2021-11-10 07:56:30|2579.9|2573.9|2579.6|2573.6|2580.1|2574.1|2579.6|2573.6|4
1636531000000|2021-11-10 07:56:40|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636531010000|2021-11-10 07:56:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|4
1636531030000|2021-11-10 07:57:10|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1636531040000|2021-11-10 07:57:20|2578.1|2572.1|2577.6|2571.6|2578.1|2572.1|2577.6|2571.6|3
1636531060000|2021-11-10 07:57:40|2577.9|2571.9|2577.1|2571.1|2578.1|2572.1|2577.1|2571.1|4
1636531080000|2021-11-10 07:58:00|2577.4|2571.4|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|6
1636531090000|2021-11-10 07:58:10|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1636531100000|2021-11-10 07:58:20|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.9|2571.9|2
1636531110000|2021-11-10 07:58:30|2577.4|2571.4|2576.6|2570.6|2577.4|2571.4|2576.6|2570.6|2
1636531120000|2021-11-10 07:58:40|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|2
1636531130000|2021-11-10 07:58:50|2576.4|2570.4|2576.6|2570.6|2577.4|2571.4|2576.4|2570.4|5
1636531140000|2021-11-10 07:59:00|2576.9|2570.9|2578.6|2572.6|2578.6|2572.6|2576.6|2570.6|4
1636531150000|2021-11-10 07:59:10|2578.9|2572.9|2579.6|2573.6|2580.9|2574.9|2578.9|2572.9|8
1636531160000|2021-11-10 07:59:20|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1636531170000|2021-11-10 07:59:30|2578.4|2572.4|2577.6|2571.6|2578.9|2572.9|2577.6|2571.6|5
1636531180000|2021-11-10 07:59:40|2577.9|2571.9|2576.9|2570.9|2577.9|2571.9|2576.9|2570.9|4
1636531190000|2021-11-10 07:59:50|2576.6|2570.6|2573.6|2567.6|2576.6|2570.6|2573.6|2567.6|8
1636531200000|2021-11-10 08:00:00|2574.9|2568.9|2579.1|2573.1|2579.1|2573.1|2574.6|2568.6|14
1636531210000|2021-11-10 08:00:10|2579.9|2573.9|2581.4|2575.4|2582.6|2576.6|2579.9|2573.9|11
1636531220000|2021-11-10 08:00:20|2581.6|2575.6|2580.6|2574.6|2582.1|2576.1|2580.4|2574.4|8
1636531230000|2021-11-10 08:00:30|2580.9|2574.9|2581.9|2575.9|2581.9|2575.9|2580.9|2574.9|2
1636531250000|2021-11-10 08:00:50|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|2
1636531260000|2021-11-10 08:01:00|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|4
1636531270000|2021-11-10 08:01:10|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636531280000|2021-11-10 08:01:20|2582.6|2576.6|2585.1|2579.1|2585.1|2579.1|2582.1|2576.1|12
1636531290000|2021-11-10 08:01:30|2585.4|2579.4|2586.1|2580.1|2586.6|2580.6|2585.4|2579.4|7
1636531320000|2021-11-10 08:02:00|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1636531330000|2021-11-10 08:02:10|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.6|2579.6|5
1636531360000|2021-11-10 08:02:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636531390000|2021-11-10 08:03:10|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|2
1636531410000|2021-11-10 08:03:30|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|3
1636531420000|2021-11-10 08:03:40|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|3
1636531430000|2021-11-10 08:03:50|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1636531460000|2021-11-10 08:04:20|2586.6|2580.6|2585.9|2579.9|2586.6|2580.6|2585.9|2579.9|2
1636531470000|2021-11-10 08:04:30|2585.6|2579.6|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|4
1636531480000|2021-11-10 08:04:40|2585.4|2579.4|2586.6|2580.6|2586.9|2580.9|2585.4|2579.4|8
1636531500000|2021-11-10 08:05:00|2586.4|2580.4|2585.6|2579.6|2586.4|2580.4|2585.6|2579.6|2
1636531510000|2021-11-10 08:05:10|2586.4|2580.4|2585.6|2579.6|2586.4|2580.4|2585.6|2579.6|2
1636531520000|2021-11-10 08:05:20|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|3
1636531530000|2021-11-10 08:05:30|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.1|2580.1|7
1636531540000|2021-11-10 08:05:40|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|2
1636531550000|2021-11-10 08:05:50|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|4
1636531560000|2021-11-10 08:06:00|2586.4|2580.4|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|3
1636531570000|2021-11-10 08:06:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1636531580000|2021-11-10 08:06:20|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636531600000|2021-11-10 08:06:40|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|3
1636531610000|2021-11-10 08:06:50|2586.4|2580.4|2586.6|2580.6|2586.9|2580.9|2586.4|2580.4|4
1636531620000|2021-11-10 08:07:00|2586.4|2580.4|2586.1|2580.1|2587.4|2581.4|2586.1|2580.1|5
1636531630000|2021-11-10 08:07:10|2585.9|2579.9|2584.1|2578.1|2585.9|2579.9|2583.9|2577.9|4
1636531640000|2021-11-10 08:07:20|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1636531650000|2021-11-10 08:07:30|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1636531670000|2021-11-10 08:07:50|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1636531680000|2021-11-10 08:08:00|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|2
1636531690000|2021-11-10 08:08:10|2585.1|2579.1|2586.4|2580.4|2586.4|2580.4|2585.1|2579.1|2
1636531700000|2021-11-10 08:08:20|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1636531710000|2021-11-10 08:08:30|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1636531720000|2021-11-10 08:08:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1636531740000|2021-11-10 08:09:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636531750000|2021-11-10 08:09:10|2586.9|2580.9|2585.6|2579.6|2586.9|2580.9|2585.6|2579.6|2
1636531770000|2021-11-10 08:09:30|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|3
1636531780000|2021-11-10 08:09:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636531790000|2021-11-10 08:09:50|2584.9|2578.9|2583.6|2577.6|2584.9|2578.9|2583.6|2577.6|2
1636531800000|2021-11-10 08:10:00|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1636531810000|2021-11-10 08:10:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636531820000|2021-11-10 08:10:20|2583.4|2577.4|2582.6|2576.6|2583.4|2577.4|2582.4|2576.4|3
1636531860000|2021-11-10 08:11:00|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636531870000|2021-11-10 08:11:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1636531910000|2021-11-10 08:11:50|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636531920000|2021-11-10 08:12:00|2582.1|2576.1|2581.1|2575.1|2582.1|2576.1|2581.1|2575.1|3
1636531950000|2021-11-10 08:12:30|2580.9|2574.9|2580.4|2574.4|2580.9|2574.9|2580.1|2574.1|3
1636531960000|2021-11-10 08:12:40|2580.1|2574.1|2579.1|2573.1|2580.1|2574.1|2579.1|2573.1|2
1636531970000|2021-11-10 08:12:50|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1636531980000|2021-11-10 08:13:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1636532030000|2021-11-10 08:13:50|2579.9|2573.9|2582.1|2576.1|2582.4|2576.4|2579.9|2573.9|5
1636532040000|2021-11-10 08:14:00|2582.4|2576.4|2582.1|2576.1|2582.6|2576.6|2582.1|2576.1|4
1636532050000|2021-11-10 08:14:10|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1636532060000|2021-11-10 08:14:20|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|2
1636532090000|2021-11-10 08:14:50|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2579.9|2573.9|4
1636532100000|2021-11-10 08:15:00|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1636532110000|2021-11-10 08:15:10|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1636532130000|2021-11-10 08:15:30|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.4|2573.4|3
1636532140000|2021-11-10 08:15:40|2579.9|2573.9|2579.4|2573.4|2579.9|2573.9|2579.4|2573.4|3
1636532150000|2021-11-10 08:15:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636532160000|2021-11-10 08:16:00|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|3
1636532180000|2021-11-10 08:16:20|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1636532190000|2021-11-10 08:16:30|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1636532200000|2021-11-10 08:16:40|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636532220000|2021-11-10 08:17:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1636532250000|2021-11-10 08:17:30|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636532300000|2021-11-10 08:18:20|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1636532310000|2021-11-10 08:18:30|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2579.4|2573.4|2
1636532320000|2021-11-10 08:18:40|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|3
1636532330000|2021-11-10 08:18:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1636532360000|2021-11-10 08:19:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636532370000|2021-11-10 08:19:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1636532380000|2021-11-10 08:19:40|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|2
1636532390000|2021-11-10 08:19:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1636532400000|2021-11-10 08:20:00|2582.1|2576.1|2583.6|2577.6|2584.1|2578.1|2582.1|2576.1|8
1636532420000|2021-11-10 08:20:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|3
1636532430000|2021-11-10 08:20:30|2583.6|2577.6|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|3
1636532440000|2021-11-10 08:20:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1636532460000|2021-11-10 08:21:00|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1636532470000|2021-11-10 08:21:10|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|4
1636532480000|2021-11-10 08:21:20|2584.1|2578.1|2586.6|2580.6|2586.6|2580.6|2584.1|2578.1|4
1636532490000|2021-11-10 08:21:30|2586.9|2580.9|2586.6|2580.6|2587.4|2581.4|2586.6|2580.6|4
1636532500000|2021-11-10 08:21:40|2586.4|2580.4|2588.1|2582.1|2588.1|2582.1|2586.4|2580.4|5
1636532510000|2021-11-10 08:21:50|2587.9|2581.9|2586.1|2580.1|2587.9|2581.9|2586.1|2580.1|3
1636532520000|2021-11-10 08:22:00|2585.9|2579.9|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|3
1636532530000|2021-11-10 08:22:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1636532540000|2021-11-10 08:22:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|3
1636532560000|2021-11-10 08:22:40|2585.6|2579.6|2583.6|2577.6|2585.6|2579.6|2582.9|2576.9|8
1636532570000|2021-11-10 08:22:50|2583.4|2577.4|2582.6|2576.6|2583.4|2577.4|2582.4|2576.4|3
1636532580000|2021-11-10 08:23:00|2582.9|2576.9|2582.9|2576.9|2583.6|2577.6|2582.9|2576.9|4
1636532630000|2021-11-10 08:23:50|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2581.6|2575.6|4
1636532640000|2021-11-10 08:24:00|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|2
1636532660000|2021-11-10 08:24:20|2582.4|2576.4|2581.6|2575.6|2582.4|2576.4|2581.6|2575.6|3
1636532670000|2021-11-10 08:24:30|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|4
1636532690000|2021-11-10 08:24:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1636532700000|2021-11-10 08:25:00|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2580.9|2574.9|4
1636532720000|2021-11-10 08:25:20|2581.6|2575.6|2582.9|2576.9|2582.9|2576.9|2581.6|2575.6|4
1636532730000|2021-11-10 08:25:30|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1636532740000|2021-11-10 08:25:40|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|2
1636532750000|2021-11-10 08:25:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1636532780000|2021-11-10 08:26:20|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|2
1636532790000|2021-11-10 08:26:30|2581.1|2575.1|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|3
1636532800000|2021-11-10 08:26:40|2580.4|2574.4|2583.6|2577.6|2583.6|2577.6|2580.4|2574.4|5
1636532810000|2021-11-10 08:26:50|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1636532820000|2021-11-10 08:27:00|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1636532830000|2021-11-10 08:27:10|2583.6|2577.6|2584.4|2578.4|2584.4|2578.4|2583.6|2577.6|2
1636532850000|2021-11-10 08:27:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|5
1636532870000|2021-11-10 08:27:50|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|4
1636532890000|2021-11-10 08:28:10|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1636532900000|2021-11-10 08:28:20|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636532910000|2021-11-10 08:28:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1636532920000|2021-11-10 08:28:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636532930000|2021-11-10 08:28:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|4
1636532940000|2021-11-10 08:29:00|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|6
1636532950000|2021-11-10 08:29:10|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1636532980000|2021-11-10 08:29:40|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1636532990000|2021-11-10 08:29:50|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1636533000000|2021-11-10 08:30:00|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1636533010000|2021-11-10 08:30:10|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1636533030000|2021-11-10 08:30:30|2583.6|2577.6|2584.6|2578.6|2584.6|2578.6|2583.6|2577.6|2
1636533050000|2021-11-10 08:30:50|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1636533060000|2021-11-10 08:31:00|2583.9|2577.9|2584.6|2578.6|2584.6|2578.6|2583.6|2577.6|6
1636533070000|2021-11-10 08:31:10|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1636533100000|2021-11-10 08:31:40|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|3
1636533110000|2021-11-10 08:31:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1636533120000|2021-11-10 08:32:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636533130000|2021-11-10 08:32:10|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1636533140000|2021-11-10 08:32:20|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1636533150000|2021-11-10 08:32:30|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|2
1636533160000|2021-11-10 08:32:40|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1636533170000|2021-11-10 08:32:50|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|2
1636533190000|2021-11-10 08:33:10|2585.6|2579.6|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|2
1636533200000|2021-11-10 08:33:20|2585.6|2579.6|2584.6|2578.6|2585.6|2579.6|2584.6|2578.6|4
1636533220000|2021-11-10 08:33:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636533230000|2021-11-10 08:33:50|2585.1|2579.1|2584.1|2578.1|2585.1|2579.1|2584.1|2578.1|4
1636533260000|2021-11-10 08:34:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.4|2577.4|6
1636533270000|2021-11-10 08:34:30|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1636533280000|2021-11-10 08:34:40|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1636533290000|2021-11-10 08:34:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.9|2577.9|2
1636533300000|2021-11-10 08:35:00|2583.9|2577.9|2583.4|2577.4|2583.9|2577.9|2583.4|2577.4|2
1636533310000|2021-11-10 08:35:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|3
1636533320000|2021-11-10 08:35:20|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|4
1636533330000|2021-11-10 08:35:30|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|4
1636533340000|2021-11-10 08:35:40|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1636533350000|2021-11-10 08:35:50|2583.9|2577.9|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|6
1636533360000|2021-11-10 08:36:00|2583.4|2577.4|2583.6|2577.6|2584.1|2578.1|2583.4|2577.4|5
1636533370000|2021-11-10 08:36:10|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1636533380000|2021-11-10 08:36:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1636533410000|2021-11-10 08:36:50|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1636533460000|2021-11-10 08:37:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1636533490000|2021-11-10 08:38:10|2583.6|2577.6|2581.9|2575.9|2583.6|2577.6|2581.9|2575.9|4
1636533510000|2021-11-10 08:38:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1636533520000|2021-11-10 08:38:40|2581.9|2575.9|2581.4|2575.4|2582.4|2576.4|2581.4|2575.4|4
1636533530000|2021-11-10 08:38:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1636533540000|2021-11-10 08:39:00|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1636533550000|2021-11-10 08:39:10|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1636533560000|2021-11-10 08:39:20|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|2
1636533570000|2021-11-10 08:39:30|2580.4|2574.4|2581.1|2575.1|2581.1|2575.1|2580.4|2574.4|3
1636533580000|2021-11-10 08:39:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1636533590000|2021-11-10 08:39:50|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1636533600000|2021-11-10 08:40:00|2581.6|2575.6|2581.1|2575.1|2581.9|2575.9|2581.1|2575.1|5
1636533620000|2021-11-10 08:40:20|2581.4|2575.4|2582.1|2576.1|2582.1|2576.1|2581.4|2575.4|4
1636533630000|2021-11-10 08:40:30|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636533650000|2021-11-10 08:40:50|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1636533680000|2021-11-10 08:41:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1636533690000|2021-11-10 08:41:30|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1636533710000|2021-11-10 08:41:50|2583.1|2577.1|2584.1|2578.1|2584.1|2578.1|2583.1|2577.1|3
1636533720000|2021-11-10 08:42:00|2584.4|2578.4|2583.6|2577.6|2584.4|2578.4|2583.6|2577.6|2
1636533730000|2021-11-10 08:42:10|2583.4|2577.4|2582.6|2576.6|2583.4|2577.4|2582.6|2576.6|3
1636533740000|2021-11-10 08:42:20|2582.4|2576.4|2582.9|2576.9|2582.9|2576.9|2582.4|2576.4|3
1636533750000|2021-11-10 08:42:30|2583.9|2577.9|2584.6|2578.6|2585.6|2579.6|2583.9|2577.9|8
1636533760000|2021-11-10 08:42:40|2585.4|2579.4|2585.4|2579.4|2586.6|2580.6|2585.4|2579.4|4
1636533770000|2021-11-10 08:42:50|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|2
1636533780000|2021-11-10 08:43:00|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1636533800000|2021-11-10 08:43:20|2584.6|2578.6|2585.4|2579.4|2585.4|2579.4|2584.6|2578.6|4
1636533810000|2021-11-10 08:43:30|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1636533820000|2021-11-10 08:43:40|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636533830000|2021-11-10 08:43:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636533850000|2021-11-10 08:44:10|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636533870000|2021-11-10 08:44:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1636533890000|2021-11-10 08:44:50|2585.4|2579.4|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|3
1636533900000|2021-11-10 08:45:00|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|4
1636533920000|2021-11-10 08:45:20|2585.6|2579.6|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|5
1636533930000|2021-11-10 08:45:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636533940000|2021-11-10 08:45:40|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1636533980000|2021-11-10 08:46:20|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2584.9|2578.9|5
1636533990000|2021-11-10 08:46:30|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1636534000000|2021-11-10 08:46:40|2588.4|2582.4|2589.1|2583.1|2589.6|2583.6|2588.4|2582.4|6
1636534010000|2021-11-10 08:46:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1636534040000|2021-11-10 08:47:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1636534050000|2021-11-10 08:47:30|2590.1|2584.1|2593.4|2587.4|2593.4|2587.4|2590.1|2584.1|4
1636534060000|2021-11-10 08:47:40|2593.1|2587.1|2592.1|2586.1|2593.1|2587.1|2591.9|2585.9|4
1636534070000|2021-11-10 08:47:50|2592.4|2586.4|2593.9|2587.9|2593.9|2587.9|2592.4|2586.4|3
1636534080000|2021-11-10 08:48:00|2592.9|2586.9|2590.6|2584.6|2592.9|2586.9|2590.6|2584.6|3
1636534090000|2021-11-10 08:48:10|2591.1|2585.1|2592.1|2586.1|2592.1|2586.1|2591.1|2585.1|2
1636534100000|2021-11-10 08:48:20|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1636534110000|2021-11-10 08:48:30|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1636534120000|2021-11-10 08:48:40|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|3
1636534130000|2021-11-10 08:48:50|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1636534140000|2021-11-10 08:49:00|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1636534150000|2021-11-10 08:49:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1636534160000|2021-11-10 08:49:20|2591.6|2585.6|2589.9|2583.9|2591.6|2585.6|2589.6|2583.6|4
1636534170000|2021-11-10 08:49:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1636534180000|2021-11-10 08:49:40|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|2
1636534220000|2021-11-10 08:50:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1636534250000|2021-11-10 08:50:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636534260000|2021-11-10 08:51:00|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1636534290000|2021-11-10 08:51:30|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1636534310000|2021-11-10 08:51:50|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636534330000|2021-11-10 08:52:10|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636534390000|2021-11-10 08:53:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1636534410000|2021-11-10 08:53:30|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|2
1636534420000|2021-11-10 08:53:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636534450000|2021-11-10 08:54:10|2588.6|2582.6|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|2
1636534470000|2021-11-10 08:54:30|2589.1|2583.1|2591.1|2585.1|2591.1|2585.1|2589.1|2583.1|7
1636534480000|2021-11-10 08:54:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1636534500000|2021-11-10 08:55:00|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1636534530000|2021-11-10 08:55:30|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1636534590000|2021-11-10 08:56:30|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.6|2584.6|3
1636534640000|2021-11-10 08:57:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1636534670000|2021-11-10 08:57:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1636534700000|2021-11-10 08:58:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1636534710000|2021-11-10 08:58:30|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|2
1636534730000|2021-11-10 08:58:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1636534770000|2021-11-10 08:59:30|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1636534790000|2021-11-10 08:59:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1636534870000|2021-11-10 09:01:10|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1636534880000|2021-11-10 09:01:20|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1636534890000|2021-11-10 09:01:30|2592.1|2586.1|2594.1|2588.1|2594.1|2588.1|2592.1|2586.1|3
1636534900000|2021-11-10 09:01:40|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|3
1636534910000|2021-11-10 09:01:50|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1636534930000|2021-11-10 09:02:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1636534950000|2021-11-10 09:02:30|2594.4|2588.4|2595.6|2589.6|2595.6|2589.6|2594.4|2588.4|5
1636534960000|2021-11-10 09:02:40|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|2
1636534970000|2021-11-10 09:02:50|2592.9|2586.9|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|5
1636534980000|2021-11-10 09:03:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1636534990000|2021-11-10 09:03:10|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1636535000000|2021-11-10 09:03:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1636535010000|2021-11-10 09:03:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1636535030000|2021-11-10 09:03:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1636535040000|2021-11-10 09:04:00|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|2
1636535070000|2021-11-10 09:04:30|2595.4|2589.4|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|3
1636535080000|2021-11-10 09:04:40|2595.9|2589.9|2595.4|2589.4|2596.1|2590.1|2594.6|2588.6|5
1636535090000|2021-11-10 09:04:50|2595.6|2589.6|2593.9|2587.9|2595.9|2589.9|2593.9|2587.9|5
1636535100000|2021-11-10 09:05:00|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|2
1636535120000|2021-11-10 09:05:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636535130000|2021-11-10 09:05:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1636535140000|2021-11-10 09:05:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636535180000|2021-11-10 09:06:20|2594.6|2588.6|2595.4|2589.4|2595.4|2589.4|2594.6|2588.6|2
1636535220000|2021-11-10 09:07:00|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|8
1636535230000|2021-11-10 09:07:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1636535240000|2021-11-10 09:07:20|2596.1|2590.1|2596.9|2590.9|2596.9|2590.9|2596.1|2590.1|3
1636535250000|2021-11-10 09:07:30|2595.9|2589.9|2598.4|2592.4|2598.6|2592.6|2595.9|2589.9|7
1636535260000|2021-11-10 09:07:40|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|4
1636535270000|2021-11-10 09:07:50|2598.6|2592.6|2599.9|2593.9|2599.9|2593.9|2598.6|2592.6|3
1636535280000|2021-11-10 09:08:00|2600.1|2594.1|2597.9|2591.9|2600.1|2594.1|2597.9|2591.9|3
1636535290000|2021-11-10 09:08:10|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1636535300000|2021-11-10 09:08:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636535310000|2021-11-10 09:08:30|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|3
1636535320000|2021-11-10 09:08:40|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1636535330000|2021-11-10 09:08:50|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1636535340000|2021-11-10 09:09:00|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|3
1636535360000|2021-11-10 09:09:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636535370000|2021-11-10 09:09:30|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1636535380000|2021-11-10 09:09:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1636535400000|2021-11-10 09:10:00|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|3
1636535410000|2021-11-10 09:10:10|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1636535420000|2021-11-10 09:10:20|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|3
1636535430000|2021-11-10 09:10:30|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|3
1636535450000|2021-11-10 09:10:50|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1636535490000|2021-11-10 09:11:30|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1636535520000|2021-11-10 09:12:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1636535540000|2021-11-10 09:12:20|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1636535570000|2021-11-10 09:12:50|2596.6|2590.6|2595.6|2589.6|2596.6|2590.6|2595.6|2589.6|5
1636535600000|2021-11-10 09:13:20|2595.9|2589.9|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|4
1636535650000|2021-11-10 09:14:10|2595.9|2589.9|2595.1|2589.1|2595.9|2589.9|2595.1|2589.1|3
1636535660000|2021-11-10 09:14:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1636535670000|2021-11-10 09:14:30|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|5
1636535680000|2021-11-10 09:14:40|2594.1|2588.1|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|4
1636535690000|2021-11-10 09:14:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1636535700000|2021-11-10 09:15:00|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|3
1636535710000|2021-11-10 09:15:10|2592.4|2586.4|2592.6|2586.6|2592.9|2586.9|2592.4|2586.4|4
1636535720000|2021-11-10 09:15:20|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1636535750000|2021-11-10 09:15:50|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|2
1636535770000|2021-11-10 09:16:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1636535790000|2021-11-10 09:16:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|3
1636535830000|2021-11-10 09:17:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1636535840000|2021-11-10 09:17:20|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636535850000|2021-11-10 09:17:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1636535890000|2021-11-10 09:18:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1636535910000|2021-11-10 09:18:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636535920000|2021-11-10 09:18:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1636535940000|2021-11-10 09:19:00|2592.6|2586.6|2591.6|2585.6|2592.6|2586.6|2591.6|2585.6|2
1636535950000|2021-11-10 09:19:10|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1636535960000|2021-11-10 09:19:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1636535970000|2021-11-10 09:19:30|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1636535980000|2021-11-10 09:19:40|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|3
1636535990000|2021-11-10 09:19:50|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|4
1636536010000|2021-11-10 09:20:10|2591.4|2585.4|2592.4|2586.4|2592.4|2586.4|2591.4|2585.4|4
1636536020000|2021-11-10 09:20:20|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1636536030000|2021-11-10 09:20:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1636536040000|2021-11-10 09:20:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1636536050000|2021-11-10 09:20:50|2593.1|2587.1|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|3
1636536060000|2021-11-10 09:21:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1636536070000|2021-11-10 09:21:10|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|10
1636536080000|2021-11-10 09:21:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1636536090000|2021-11-10 09:21:30|2592.1|2586.1|2593.1|2587.1|2593.1|2587.1|2592.1|2586.1|2
1636536100000|2021-11-10 09:21:40|2592.9|2586.9|2591.1|2585.1|2592.9|2586.9|2591.1|2585.1|5
1636536110000|2021-11-10 09:21:50|2592.4|2586.4|2593.5|2587.5|2593.6|2587.6|2592.4|2586.4|5
1636536120000|2021-11-10 09:22:00|2593.4|2587.4|2591.4|2585.4|2593.4|2587.4|2591.4|2585.4|4
1636536130000|2021-11-10 09:22:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1636536140000|2021-11-10 09:22:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636536150000|2021-11-10 09:22:30|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1636536160000|2021-11-10 09:22:40|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1636536170000|2021-11-10 09:22:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1636536180000|2021-11-10 09:23:00|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|4
1636536190000|2021-11-10 09:23:10|2589.9|2583.9|2591.1|2585.1|2591.1|2585.1|2589.6|2583.6|5
1636536200000|2021-11-10 09:23:20|2590.9|2584.9|2586.1|2580.1|2590.9|2584.9|2586.1|2580.1|6
1636536210000|2021-11-10 09:23:30|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1636536220000|2021-11-10 09:23:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1636536230000|2021-11-10 09:23:50|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|4
1636536240000|2021-11-10 09:24:00|2587.1|2581.1|2585.9|2579.9|2587.1|2581.1|2585.9|2579.9|4
1636536250000|2021-11-10 09:24:10|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|2
1636536270000|2021-11-10 09:24:30|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.4|2578.4|3
1636536280000|2021-11-10 09:24:40|2584.9|2578.9|2585.9|2579.9|2587.1|2581.1|2584.9|2578.9|5
1636536290000|2021-11-10 09:24:50|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|4
1636536300000|2021-11-10 09:25:00|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2584|2578|10
1636536310000|2021-11-10 09:25:10|2585.6|2579.6|2584.9|2578.9|2585.6|2579.6|2584.9|2578.9|3
1636536320000|2021-11-10 09:25:20|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|2
1636536330000|2021-11-10 09:25:30|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|5
1636536340000|2021-11-10 09:25:40|2586.1|2580.1|2586.9|2580.9|2587.9|2581.9|2586.1|2580.1|6
1636536350000|2021-11-10 09:25:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636536360000|2021-11-10 09:26:00|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1636536370000|2021-11-10 09:26:10|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.6|2580.6|5
1636536380000|2021-11-10 09:26:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636536400000|2021-11-10 09:26:40|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|3
1636536420000|2021-11-10 09:27:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636536430000|2021-11-10 09:27:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636536450000|2021-11-10 09:27:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636536480000|2021-11-10 09:28:00|2586.6|2580.6|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|3
1636536490000|2021-11-10 09:28:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1636536500000|2021-11-10 09:28:20|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1636536530000|2021-11-10 09:28:50|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|2
1636536540000|2021-11-10 09:29:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|3
1636536550000|2021-11-10 09:29:10|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636536580000|2021-11-10 09:29:40|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1636536590000|2021-11-10 09:29:50|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|2
1636536600000|2021-11-10 09:30:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|5
1636536620000|2021-11-10 09:30:20|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1636536630000|2021-11-10 09:30:30|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1636536640000|2021-11-10 09:30:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636536650000|2021-11-10 09:30:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1636536660000|2021-11-10 09:31:00|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636536670000|2021-11-10 09:31:10|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1636536680000|2021-11-10 09:31:20|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|4
1636536690000|2021-11-10 09:31:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|3
1636536720000|2021-11-10 09:32:00|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1636536730000|2021-11-10 09:32:10|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636536740000|2021-11-10 09:32:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636536750000|2021-11-10 09:32:30|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|5
1636536790000|2021-11-10 09:33:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1636536800000|2021-11-10 09:33:20|2587.6|2581.6|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|5
1636536820000|2021-11-10 09:33:40|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|2
1636536840000|2021-11-10 09:34:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1636536850000|2021-11-10 09:34:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|3
1636536870000|2021-11-10 09:34:30|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1636536880000|2021-11-10 09:34:40|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|3
1636536900000|2021-11-10 09:35:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1636536920000|2021-11-10 09:35:20|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|3
1636536930000|2021-11-10 09:35:30|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1636536940000|2021-11-10 09:35:40|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1636536960000|2021-11-10 09:36:00|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|6
1636536980000|2021-11-10 09:36:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1636537000000|2021-11-10 09:36:40|2586.1|2580.1|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|5
1636537020000|2021-11-10 09:37:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1636537030000|2021-11-10 09:37:10|2585.6|2579.6|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|7
1636537040000|2021-11-10 09:37:20|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|4
1636537060000|2021-11-10 09:37:40|2586.4|2580.4|2586.4|2580.4|2586.6|2580.6|2586.1|2580.1|5
1636537080000|2021-11-10 09:38:00|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|5
1636537100000|2021-11-10 09:38:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|3
1636537110000|2021-11-10 09:38:30|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1636537120000|2021-11-10 09:38:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1636537130000|2021-11-10 09:38:50|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.4|2581.4|8
1636537140000|2021-11-10 09:39:00|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|3
1636537150000|2021-11-10 09:39:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636537160000|2021-11-10 09:39:20|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1636537200000|2021-11-10 09:40:00|2589.1|2583.1|2589.4|2583.4|2589.9|2583.9|2589.1|2583.1|4
1636537220000|2021-11-10 09:40:20|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636537230000|2021-11-10 09:40:30|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1636537250000|2021-11-10 09:40:50|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|4
1636537260000|2021-11-10 09:41:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1636537270000|2021-11-10 09:41:10|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1636537290000|2021-11-10 09:41:30|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|4
1636537300000|2021-11-10 09:41:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636537310000|2021-11-10 09:41:50|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|3
1636537320000|2021-11-10 09:42:00|2588.6|2582.6|2587.9|2581.9|2588.6|2582.6|2587.9|2581.9|2
1636537330000|2021-11-10 09:42:10|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1636537340000|2021-11-10 09:42:20|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.1|2581.1|4
1636537350000|2021-11-10 09:42:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|3
1636537370000|2021-11-10 09:42:50|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1636537390000|2021-11-10 09:43:10|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1636537400000|2021-11-10 09:43:20|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|2
1636537410000|2021-11-10 09:43:30|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|4
1636537420000|2021-11-10 09:43:40|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1636537440000|2021-11-10 09:44:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636537460000|2021-11-10 09:44:20|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1636537510000|2021-11-10 09:45:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636537530000|2021-11-10 09:45:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636537540000|2021-11-10 09:45:40|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1636537550000|2021-11-10 09:45:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636537570000|2021-11-10 09:46:10|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1636537580000|2021-11-10 09:46:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636537590000|2021-11-10 09:46:30|2589.4|2583.4|2590.6|2584.6|2590.6|2584.6|2589.4|2583.4|2
1636537610000|2021-11-10 09:46:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636537620000|2021-11-10 09:47:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1636537630000|2021-11-10 09:47:10|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1636537660000|2021-11-10 09:47:40|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1636537670000|2021-11-10 09:47:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1636537680000|2021-11-10 09:48:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1636537690000|2021-11-10 09:48:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1636537700000|2021-11-10 09:48:20|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|3
1636537720000|2021-11-10 09:48:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1636537730000|2021-11-10 09:48:50|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1636537740000|2021-11-10 09:49:00|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1636537750000|2021-11-10 09:49:10|2591.6|2585.6|2591.4|2585.4|2592.4|2586.4|2591.4|2585.4|4
1636537780000|2021-11-10 09:49:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1636537790000|2021-11-10 09:49:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1636537800000|2021-11-10 09:50:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1636537810000|2021-11-10 09:50:10|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1636537840000|2021-11-10 09:50:40|2592.4|2586.4|2594.1|2588.1|2594.1|2588.1|2592.4|2586.4|3
1636537850000|2021-11-10 09:50:50|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|3
1636537860000|2021-11-10 09:51:00|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|4
1636537870000|2021-11-10 09:51:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1636537880000|2021-11-10 09:51:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1636537890000|2021-11-10 09:51:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|5
1636537900000|2021-11-10 09:51:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1636537920000|2021-11-10 09:52:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636537930000|2021-11-10 09:52:10|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|3
1636537940000|2021-11-10 09:52:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636537960000|2021-11-10 09:52:40|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636537970000|2021-11-10 09:52:50|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636537980000|2021-11-10 09:53:00|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1636537990000|2021-11-10 09:53:10|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1636538020000|2021-11-10 09:53:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1636538040000|2021-11-10 09:54:00|2594.1|2588.1|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|2
1636538050000|2021-11-10 09:54:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1636538060000|2021-11-10 09:54:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|3
1636538070000|2021-11-10 09:54:30|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1636538080000|2021-11-10 09:54:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1636538090000|2021-11-10 09:54:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1636538100000|2021-11-10 09:55:00|2593.4|2587.4|2593.6|2587.6|2594.4|2588.4|2593.4|2587.4|5
1636538110000|2021-11-10 09:55:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1636538120000|2021-11-10 09:55:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|5
1636538130000|2021-11-10 09:55:30|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|3
1636538140000|2021-11-10 09:55:40|2593.4|2587.4|2598.8|2592.8|2599|2593|2593.4|2587.4|6
1636538150000|2021-11-10 09:55:50|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.8|2591.8|3
1636538160000|2021-11-10 09:56:00|2596.6|2590.6|2595.3|2589.3|2597.1|2591.1|2595.1|2589.1|5
1636538170000|2021-11-10 09:56:10|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|2
1636538180000|2021-11-10 09:56:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1636538200000|2021-11-10 09:56:40|2594.9|2588.9|2596.6|2590.6|2596.6|2590.6|2594.9|2588.9|2
1636538210000|2021-11-10 09:56:50|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1636538220000|2021-11-10 09:57:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|3
1636538240000|2021-11-10 09:57:20|2596.6|2590.6|2597.6|2591.6|2597.6|2591.6|2596.6|2590.6|5
1636538250000|2021-11-10 09:57:30|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2596.9|2590.9|3
1636538270000|2021-11-10 09:57:50|2597.4|2591.4|2598.4|2592.4|2598.4|2592.4|2597.4|2591.4|4
1636538280000|2021-11-10 09:58:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|8
1636538300000|2021-11-10 09:58:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1636538310000|2021-11-10 09:58:30|2599.1|2593.1|2597.6|2591.6|2599.1|2593.1|2597.1|2591.1|5
1636538320000|2021-11-10 09:58:40|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1636538350000|2021-11-10 09:59:10|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1636538370000|2021-11-10 09:59:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1636538380000|2021-11-10 09:59:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1636538390000|2021-11-10 09:59:50|2597.6|2591.6|2598.6|2592.6|2598.6|2592.6|2597.6|2591.6|2
1636538420000|2021-11-10 10:00:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636538450000|2021-11-10 10:00:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|3
1636538460000|2021-11-10 10:01:00|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1636538490000|2021-11-10 10:01:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1636538500000|2021-11-10 10:01:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1636538530000|2021-11-10 10:02:10|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1636538540000|2021-11-10 10:02:20|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1636538550000|2021-11-10 10:02:30|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|2
1636538560000|2021-11-10 10:02:40|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1636538580000|2021-11-10 10:03:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636538590000|2021-11-10 10:03:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636538620000|2021-11-10 10:03:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1636538660000|2021-11-10 10:04:20|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1636538680000|2021-11-10 10:04:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1636538690000|2021-11-10 10:04:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1636538700000|2021-11-10 10:05:00|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1636538710000|2021-11-10 10:05:10|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|2
1636538740000|2021-11-10 10:05:40|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1636538810000|2021-11-10 10:06:50|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1636538830000|2021-11-10 10:07:10|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1636538850000|2021-11-10 10:07:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636538880000|2021-11-10 10:08:00|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.4|2591.4|3
1636538890000|2021-11-10 10:08:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|3
1636538900000|2021-11-10 10:08:20|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1636538910000|2021-11-10 10:08:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1636538920000|2021-11-10 10:08:40|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|2
1636538930000|2021-11-10 10:08:50|2599.6|2593.6|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|3
1636538940000|2021-11-10 10:09:00|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|2
1636538950000|2021-11-10 10:09:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1636538970000|2021-11-10 10:09:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636539010000|2021-11-10 10:10:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636539020000|2021-11-10 10:10:20|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1636539030000|2021-11-10 10:10:30|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|3
1636539060000|2021-11-10 10:11:00|2599.6|2593.6|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|4
1636539070000|2021-11-10 10:11:10|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1636539090000|2021-11-10 10:11:30|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1636539110000|2021-11-10 10:11:50|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1636539120000|2021-11-10 10:12:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1636539150000|2021-11-10 10:12:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1636539160000|2021-11-10 10:12:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636539180000|2021-11-10 10:13:00|2598.4|2592.4|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|2
1636539200000|2021-11-10 10:13:20|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1636539210000|2021-11-10 10:13:30|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1636539230000|2021-11-10 10:13:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1636539260000|2021-11-10 10:14:20|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1636539270000|2021-11-10 10:14:30|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1636539330000|2021-11-10 10:15:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1636539340000|2021-11-10 10:15:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1636539360000|2021-11-10 10:16:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636539440000|2021-11-10 10:17:20|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1636539510000|2021-11-10 10:18:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1636539660000|2021-11-10 10:21:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1636539690000|2021-11-10 10:21:30|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1636539700000|2021-11-10 10:21:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636539720000|2021-11-10 10:22:00|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|4
1636539730000|2021-11-10 10:22:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636539750000|2021-11-10 10:22:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|3
1636539760000|2021-11-10 10:22:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636539770000|2021-11-10 10:22:50|2598.4|2592.4|2597.4|2591.4|2598.4|2592.4|2597.4|2591.4|4
1636539780000|2021-11-10 10:23:00|2597.1|2591.1|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|3
1636539790000|2021-11-10 10:23:10|2597.1|2591.1|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|3
1636539800000|2021-11-10 10:23:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|4
1636539810000|2021-11-10 10:23:30|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1636539820000|2021-11-10 10:23:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|3
1636539830000|2021-11-10 10:23:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1636539840000|2021-11-10 10:24:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|4
1636539870000|2021-11-10 10:24:30|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|2
1636539880000|2021-11-10 10:24:40|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1636539890000|2021-11-10 10:24:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|5
1636539910000|2021-11-10 10:25:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|3
1636539920000|2021-11-10 10:25:20|2594.6|2588.6|2593.4|2587.4|2594.6|2588.6|2593.1|2587.1|6
1636539930000|2021-11-10 10:25:30|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|2
1636539940000|2021-11-10 10:25:40|2594.9|2588.9|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|4
1636539950000|2021-11-10 10:25:50|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|4
1636539960000|2021-11-10 10:26:00|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1636539970000|2021-11-10 10:26:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636540010000|2021-11-10 10:26:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1636540020000|2021-11-10 10:27:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1636540030000|2021-11-10 10:27:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636540070000|2021-11-10 10:27:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1636540120000|2021-11-10 10:28:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636540130000|2021-11-10 10:28:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1636540140000|2021-11-10 10:29:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1636540150000|2021-11-10 10:29:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1636540160000|2021-11-10 10:29:20|2594.4|2588.4|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|4
1636540220000|2021-11-10 10:30:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636540250000|2021-11-10 10:30:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1636540270000|2021-11-10 10:31:10|2595.4|2589.4|2596.6|2590.6|2596.6|2590.6|2595.4|2589.4|3
1636540280000|2021-11-10 10:31:20|2596.9|2590.9|2597.9|2591.9|2597.9|2591.9|2596.9|2590.9|4
1636540290000|2021-11-10 10:31:30|2598.1|2592.1|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|4
1636540310000|2021-11-10 10:31:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1636540390000|2021-11-10 10:33:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636540410000|2021-11-10 10:33:30|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1636540430000|2021-11-10 10:33:50|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1636540440000|2021-11-10 10:34:00|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1636540470000|2021-11-10 10:34:30|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1636540520000|2021-11-10 10:35:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636540530000|2021-11-10 10:35:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1636540540000|2021-11-10 10:35:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636540560000|2021-11-10 10:36:00|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|3
1636540570000|2021-11-10 10:36:10|2597.6|2591.6|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|2
1636540590000|2021-11-10 10:36:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1636540620000|2021-11-10 10:37:00|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|4
1636540640000|2021-11-10 10:37:20|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|2
1636540650000|2021-11-10 10:37:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1636540670000|2021-11-10 10:37:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1636540700000|2021-11-10 10:38:20|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|3
1636540710000|2021-11-10 10:38:30|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.4|2591.4|3
1636540730000|2021-11-10 10:38:50|2596.9|2590.9|2597.9|2591.9|2597.9|2591.9|2596.9|2590.9|2
1636540740000|2021-11-10 10:39:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1636540790000|2021-11-10 10:39:50|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|2
1636540810000|2021-11-10 10:40:10|2596.9|2590.9|2597.4|2591.4|2597.9|2591.9|2596.9|2590.9|4
1636540870000|2021-11-10 10:41:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1636540910000|2021-11-10 10:41:50|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636540930000|2021-11-10 10:42:10|2597.4|2591.4|2596.1|2590.1|2597.4|2591.4|2595.9|2589.9|5
1636540950000|2021-11-10 10:42:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1636541010000|2021-11-10 10:43:30|2596.6|2590.6|2595.9|2589.9|2596.6|2590.6|2595.9|2589.9|2
1636541040000|2021-11-10 10:44:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1636541060000|2021-11-10 10:44:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1636541120000|2021-11-10 10:45:20|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1636541140000|2021-11-10 10:45:40|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1636541150000|2021-11-10 10:45:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1636541170000|2021-11-10 10:46:10|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1636541180000|2021-11-10 10:46:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1636541210000|2021-11-10 10:46:50|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1636541220000|2021-11-10 10:47:00|2596.9|2590.9|2595.9|2589.9|2596.9|2590.9|2595.9|2589.9|2
1636541230000|2021-11-10 10:47:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1636541240000|2021-11-10 10:47:20|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.1|2589.1|4
1636541250000|2021-11-10 10:47:30|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|2
1636541270000|2021-11-10 10:47:50|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|3
1636541280000|2021-11-10 10:48:00|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1636541290000|2021-11-10 10:48:10|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.4|2588.4|5
1636541300000|2021-11-10 10:48:20|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|4
1636541310000|2021-11-10 10:48:30|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|2
1636541340000|2021-11-10 10:49:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636541350000|2021-11-10 10:49:10|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|4
1636541370000|2021-11-10 10:49:30|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1636541380000|2021-11-10 10:49:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1636541390000|2021-11-10 10:49:50|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|5
1636541400000|2021-11-10 10:50:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|3
1636541410000|2021-11-10 10:50:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1636541430000|2021-11-10 10:50:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|4
1636541450000|2021-11-10 10:50:50|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1636541460000|2021-11-10 10:51:00|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1636541480000|2021-11-10 10:51:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1636541520000|2021-11-10 10:52:00|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|3
1636541530000|2021-11-10 10:52:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1636541550000|2021-11-10 10:52:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636541580000|2021-11-10 10:53:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1636541590000|2021-11-10 10:53:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636541600000|2021-11-10 10:53:20|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|3
1636541610000|2021-11-10 10:53:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1636541620000|2021-11-10 10:53:40|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1636541650000|2021-11-10 10:54:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|3
1636541660000|2021-11-10 10:54:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1636541670000|2021-11-10 10:54:30|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1636541720000|2021-11-10 10:55:20|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|5
1636541730000|2021-11-10 10:55:30|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1636541750000|2021-11-10 10:55:50|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1636541780000|2021-11-10 10:56:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1636541810000|2021-11-10 10:56:50|2596.4|2590.4|2597.4|2591.4|2597.4|2591.4|2596.4|2590.4|5
1636541830000|2021-11-10 10:57:10|2597.1|2591.1|2597.9|2591.9|2597.9|2591.9|2597.1|2591.1|2
1636541840000|2021-11-10 10:57:20|2597.6|2591.6|2598.4|2592.4|2598.6|2592.6|2597.6|2591.6|3
1636541850000|2021-11-10 10:57:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1636541860000|2021-11-10 10:57:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1636541870000|2021-11-10 10:57:50|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1636541890000|2021-11-10 10:58:10|2597.6|2591.6|2598.1|2592.1|2598.4|2592.4|2597.6|2591.6|3
1636541900000|2021-11-10 10:58:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636541920000|2021-11-10 10:58:40|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1636541930000|2021-11-10 10:58:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636541940000|2021-11-10 10:59:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636541950000|2021-11-10 10:59:10|2597.6|2591.6|2598.9|2592.9|2599.4|2593.4|2597.6|2591.6|6
1636541970000|2021-11-10 10:59:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1636541980000|2021-11-10 10:59:40|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1636541990000|2021-11-10 10:59:50|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|2
1636542000000|2021-11-10 11:00:00|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|3
1636542010000|2021-11-10 11:00:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1636542030000|2021-11-10 11:00:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1636542040000|2021-11-10 11:00:40|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1636542050000|2021-11-10 11:00:50|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1636542070000|2021-11-10 11:01:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1636542090000|2021-11-10 11:01:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1636542110000|2021-11-10 11:01:50|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1636542160000|2021-11-10 11:02:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|5
1636542170000|2021-11-10 11:02:50|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|2
1636542180000|2021-11-10 11:03:00|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1636542190000|2021-11-10 11:03:10|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1636542230000|2021-11-10 11:03:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1636542240000|2021-11-10 11:04:00|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1636542250000|2021-11-10 11:04:10|2600.1|2594.1|2604|2598|2604|2598|2600.1|2594.1|4
1636542260000|2021-11-10 11:04:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1636542280000|2021-11-10 11:04:40|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1636542300000|2021-11-10 11:05:00|2604.4|2598.4|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|3
1636542310000|2021-11-10 11:05:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1636542330000|2021-11-10 11:05:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1636542340000|2021-11-10 11:05:40|2604.6|2598.6|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|3
1636542360000|2021-11-10 11:06:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1636542370000|2021-11-10 11:06:10|2604.1|2598.1|2604.9|2598.9|2604.9|2598.9|2604.1|2598.1|2
1636542380000|2021-11-10 11:06:20|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1636542390000|2021-11-10 11:06:30|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1636542410000|2021-11-10 11:06:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636542420000|2021-11-10 11:07:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1636542450000|2021-11-10 11:07:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636542460000|2021-11-10 11:07:40|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|2
1636542470000|2021-11-10 11:07:50|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|5
1636542480000|2021-11-10 11:08:00|2606.1|2600.1|2607.4|2601.4|2607.6|2601.6|2606.1|2600.1|11
1636542490000|2021-11-10 11:08:10|2607.1|2601.1|2608.4|2602.4|2608.4|2602.4|2607.1|2601.1|3
1636542500000|2021-11-10 11:08:20|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|6
1636542520000|2021-11-10 11:08:40|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1636542530000|2021-11-10 11:08:50|2607.6|2601.6|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|3
1636542540000|2021-11-10 11:09:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2606.6|2600.6|5
1636542570000|2021-11-10 11:09:30|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1636542580000|2021-11-10 11:09:40|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|3
1636542590000|2021-11-10 11:09:50|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|2
1636542610000|2021-11-10 11:10:10|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|6
1636542640000|2021-11-10 11:10:40|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|3
1636542650000|2021-11-10 11:10:50|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|4
1636542670000|2021-11-10 11:11:10|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|2
1636542690000|2021-11-10 11:11:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1636542700000|2021-11-10 11:11:40|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1636542730000|2021-11-10 11:12:10|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1636542750000|2021-11-10 11:12:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1636542770000|2021-11-10 11:12:50|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1636542790000|2021-11-10 11:13:10|2608.1|2602.1|2608.1|2602.1|2608.4|2602.4|2608.1|2602.1|3
1636542800000|2021-11-10 11:13:20|2608.4|2602.4|2608.6|2602.6|2609.6|2603.6|2608.4|2602.4|4
1636542820000|2021-11-10 11:13:40|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|2
1636542830000|2021-11-10 11:13:50|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1636542850000|2021-11-10 11:14:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1636542870000|2021-11-10 11:14:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1636542880000|2021-11-10 11:14:40|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1636542890000|2021-11-10 11:14:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1636542900000|2021-11-10 11:15:00|2610.4|2604.4|2608.9|2602.9|2610.4|2604.4|2608.9|2602.9|4
1636542940000|2021-11-10 11:15:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1636542970000|2021-11-10 11:16:10|2608.9|2602.9|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|3
1636542980000|2021-11-10 11:16:20|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|2
1636542990000|2021-11-10 11:16:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|3
1636543000000|2021-11-10 11:16:40|2609.1|2603.1|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|4
1636543010000|2021-11-10 11:16:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|3
1636543050000|2021-11-10 11:17:30|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1636543060000|2021-11-10 11:17:40|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1636543110000|2021-11-10 11:18:30|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1636543140000|2021-11-10 11:19:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1636543160000|2021-11-10 11:19:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1636543170000|2021-11-10 11:19:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1636543180000|2021-11-10 11:19:40|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|3
1636543190000|2021-11-10 11:19:50|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|4
1636543200000|2021-11-10 11:20:00|2609.1|2603.1|2610.1|2604.1|2610.1|2604.1|2609.1|2603.1|6
1636543210000|2021-11-10 11:20:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1636543220000|2021-11-10 11:20:20|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1636543230000|2021-11-10 11:20:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1636543240000|2021-11-10 11:20:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1636543250000|2021-11-10 11:20:50|2609.9|2603.9|2610.1|2604.1|2610.6|2604.6|2609.9|2603.9|4
1636543260000|2021-11-10 11:21:00|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|4
1636543270000|2021-11-10 11:21:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1636543280000|2021-11-10 11:21:20|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|3
1636543290000|2021-11-10 11:21:30|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1636543300000|2021-11-10 11:21:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1636543310000|2021-11-10 11:21:50|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|2
1636543320000|2021-11-10 11:22:00|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1636543360000|2021-11-10 11:22:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1636543380000|2021-11-10 11:23:00|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|3
1636543390000|2021-11-10 11:23:10|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1636543420000|2021-11-10 11:23:40|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1636543430000|2021-11-10 11:23:50|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1636543450000|2021-11-10 11:24:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636543470000|2021-11-10 11:24:30|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1636543490000|2021-11-10 11:24:50|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1636543510000|2021-11-10 11:25:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1636543520000|2021-11-10 11:25:20|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1636543540000|2021-11-10 11:25:40|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1636543580000|2021-11-10 11:26:20|2606.9|2600.9|2605.4|2599.4|2606.9|2600.9|2605.4|2599.4|5
1636543590000|2021-11-10 11:26:30|2605.1|2599.1|2605.9|2599.9|2605.9|2599.9|2605.1|2599.1|4
1636543600000|2021-11-10 11:26:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1636543610000|2021-11-10 11:26:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636543640000|2021-11-10 11:27:20|2605.1|2599.1|2605.9|2599.9|2605.9|2599.9|2605.1|2599.1|4
1636543650000|2021-11-10 11:27:30|2605.6|2599.6|2604.6|2598.6|2605.6|2599.6|2604.6|2598.6|2
1636543660000|2021-11-10 11:27:40|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|2
1636543670000|2021-11-10 11:27:50|2603.6|2597.6|2600.5|2594.5|2603.6|2597.6|2600.5|2594.5|6
1636543680000|2021-11-10 11:28:00|2600.8|2594.8|2600.9|2594.9|2601|2595|2600.6|2594.6|4
1636543690000|2021-11-10 11:28:10|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|4
1636543700000|2021-11-10 11:28:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636543710000|2021-11-10 11:28:30|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|5
1636543720000|2021-11-10 11:28:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636543730000|2021-11-10 11:28:50|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|2
1636543740000|2021-11-10 11:29:00|2602.6|2596.6|2602.9|2596.9|2603.1|2597.1|2602.4|2596.4|5
1636543750000|2021-11-10 11:29:10|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|4
1636543760000|2021-11-10 11:29:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1636543770000|2021-11-10 11:29:30|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.1|2596.1|4
1636543780000|2021-11-10 11:29:40|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1636543790000|2021-11-10 11:29:50|2602.6|2596.6|2602.9|2596.9|2603.4|2597.4|2602.6|2596.6|7
1636543800000|2021-11-10 11:30:00|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|3
1636543810000|2021-11-10 11:30:10|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1636543820000|2021-11-10 11:30:20|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1636543830000|2021-11-10 11:30:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1636543870000|2021-11-10 11:31:10|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1636543880000|2021-11-10 11:31:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1636543890000|2021-11-10 11:31:30|2603.6|2597.6|2603.9|2597.9|2604.1|2598.1|2603.6|2597.6|4
1636543930000|2021-11-10 11:32:10|2604.1|2598.1|2605.1|2599.1|2605.1|2599.1|2604.1|2598.1|3
1636543940000|2021-11-10 11:32:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1636543960000|2021-11-10 11:32:40|2605.4|2599.4|2604.4|2598.4|2605.4|2599.4|2604.4|2598.4|2
1636543970000|2021-11-10 11:32:50|2603.9|2597.9|2603.9|2597.9|2604.1|2598.1|2603.6|2597.6|5
1636543980000|2021-11-10 11:33:00|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1636543990000|2021-11-10 11:33:10|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1636544000000|2021-11-10 11:33:20|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|2
1636544060000|2021-11-10 11:34:20|2605.4|2599.4|2606.1|2600.1|2606.4|2600.4|2605.4|2599.4|4
1636544070000|2021-11-10 11:34:30|2606.4|2600.4|2605.6|2599.6|2606.4|2600.4|2605.1|2599.1|6
1636544080000|2021-11-10 11:34:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1636544100000|2021-11-10 11:35:00|2605.6|2599.6|2604.9|2598.9|2605.6|2599.6|2604.9|2598.9|2
1636544110000|2021-11-10 11:35:10|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1636544130000|2021-11-10 11:35:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1636544190000|2021-11-10 11:36:30|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1636544210000|2021-11-10 11:36:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636544270000|2021-11-10 11:37:50|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1636544280000|2021-11-10 11:38:00|2604.6|2598.6|2602.4|2596.4|2604.6|2598.6|2602.4|2596.4|4
1636544290000|2021-11-10 11:38:10|2601.6|2595.6|2600.4|2594.4|2601.6|2595.6|2600.4|2594.4|2
1636544300000|2021-11-10 11:38:20|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1636544310000|2021-11-10 11:38:30|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|3
1636544320000|2021-11-10 11:38:40|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1636544330000|2021-11-10 11:38:50|2600.9|2594.9|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|5
1636544340000|2021-11-10 11:39:00|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1636544350000|2021-11-10 11:39:10|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|5
1636544360000|2021-11-10 11:39:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636544380000|2021-11-10 11:39:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636544390000|2021-11-10 11:39:50|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1636544420000|2021-11-10 11:40:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636544430000|2021-11-10 11:40:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1636544440000|2021-11-10 11:40:40|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1636544450000|2021-11-10 11:40:50|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|3
1636544480000|2021-11-10 11:41:20|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1636544540000|2021-11-10 11:42:20|2602.1|2596.1|2603.6|2597.6|2603.6|2597.6|2602.1|2596.1|2
1636544550000|2021-11-10 11:42:30|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|3
1636544560000|2021-11-10 11:42:40|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1636544570000|2021-11-10 11:42:50|2602.9|2596.9|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|3
1636544580000|2021-11-10 11:43:00|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.6|2596.6|3
1636544600000|2021-11-10 11:43:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1636544630000|2021-11-10 11:43:50|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1636544640000|2021-11-10 11:44:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1636544650000|2021-11-10 11:44:10|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1636544660000|2021-11-10 11:44:20|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.1|2595.1|3
1636544670000|2021-11-10 11:44:30|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|3
1636544690000|2021-11-10 11:44:50|2602.1|2596.1|2601.6|2595.6|2602.4|2596.4|2601.6|2595.6|4
1636544700000|2021-11-10 11:45:00|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|3
1636544710000|2021-11-10 11:45:10|2600.9|2594.9|2600.1|2594.1|2600.9|2594.9|2600.1|2594.1|4
1636544730000|2021-11-10 11:45:30|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1636544750000|2021-11-10 11:45:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1636544770000|2021-11-10 11:46:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1636544780000|2021-11-10 11:46:20|2600.6|2594.6|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|5
1636544790000|2021-11-10 11:46:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1636544800000|2021-11-10 11:46:40|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1636544820000|2021-11-10 11:47:00|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|3
1636544830000|2021-11-10 11:47:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1636544860000|2021-11-10 11:47:40|2602.4|2596.4|2601.1|2595.1|2602.4|2596.4|2601.1|2595.1|4
1636544880000|2021-11-10 11:48:00|2600.9|2594.9|2599.9|2593.9|2600.9|2594.9|2599.9|2593.9|4
1636544910000|2021-11-10 11:48:30|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1636544920000|2021-11-10 11:48:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|3
1636544930000|2021-11-10 11:48:50|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1636544940000|2021-11-10 11:49:00|2599.4|2593.4|2597.6|2591.6|2599.4|2593.4|2597.6|2591.6|3
1636544950000|2021-11-10 11:49:10|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1636544990000|2021-11-10 11:49:50|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1636545000000|2021-11-10 11:50:00|2597.4|2591.4|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|4
1636545010000|2021-11-10 11:50:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1636545020000|2021-11-10 11:50:20|2597.6|2591.6|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|4
1636545060000|2021-11-10 11:51:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636545090000|2021-11-10 11:51:30|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1636545100000|2021-11-10 11:51:40|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1636545120000|2021-11-10 11:52:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1636545130000|2021-11-10 11:52:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1636545150000|2021-11-10 11:52:30|2597.9|2591.9|2597.1|2591.1|2597.9|2591.9|2597.1|2591.1|4
1636545160000|2021-11-10 11:52:40|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1636545190000|2021-11-10 11:53:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1636545200000|2021-11-10 11:53:20|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|2
1636545210000|2021-11-10 11:53:30|2598.4|2592.4|2596.4|2590.4|2598.4|2592.4|2596.4|2590.4|3
1636545240000|2021-11-10 11:54:00|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1636545250000|2021-11-10 11:54:10|2596.1|2590.1|2597.4|2591.4|2597.4|2591.4|2596.1|2590.1|3
1636545260000|2021-11-10 11:54:20|2597.6|2591.6|2597.4|2591.4|2598.4|2592.4|2597.4|2591.4|7
1636545280000|2021-11-10 11:54:40|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|2
1636545290000|2021-11-10 11:54:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1636545300000|2021-11-10 11:55:00|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|3
1636545310000|2021-11-10 11:55:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1636545340000|2021-11-10 11:55:40|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1636545350000|2021-11-10 11:55:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1636545360000|2021-11-10 11:56:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1636545380000|2021-11-10 11:56:20|2596.9|2590.9|2597.6|2591.6|2597.6|2591.6|2596.9|2590.9|3
1636545390000|2021-11-10 11:56:30|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|3
1636545410000|2021-11-10 11:56:50|2596.6|2590.6|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|3
1636545430000|2021-11-10 11:57:10|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1636545450000|2021-11-10 11:57:30|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1636545470000|2021-11-10 11:57:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1636545480000|2021-11-10 11:58:00|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|3
1636545500000|2021-11-10 11:58:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1636545510000|2021-11-10 11:58:30|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1636545520000|2021-11-10 11:58:40|2594.9|2588.9|2593.9|2587.9|2594.9|2588.9|2593.9|2587.9|4
1636545530000|2021-11-10 11:58:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1636545540000|2021-11-10 11:59:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1636545550000|2021-11-10 11:59:10|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1636545560000|2021-11-10 11:59:20|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2592.9|2586.9|3
1636545570000|2021-11-10 11:59:30|2593.4|2587.4|2594.4|2588.4|2594.4|2588.4|2593.4|2587.4|3
1636545580000|2021-11-10 11:59:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1636545600000|2021-11-10 12:00:00|2594.9|2588.9|2595.6|2589.6|2596.1|2590.1|2594.9|2588.9|4
1636545610000|2021-11-10 12:00:10|2595.4|2589.4|2593.6|2587.6|2595.4|2589.4|2593.6|2587.6|4
1636545620000|2021-11-10 12:00:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1636545630000|2021-11-10 12:00:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1636545640000|2021-11-10 12:00:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1636545660000|2021-11-10 12:01:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1636545670000|2021-11-10 12:01:10|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1636545680000|2021-11-10 12:01:20|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1636545700000|2021-11-10 12:01:40|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|4
1636545710000|2021-11-10 12:01:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1636545720000|2021-11-10 12:02:00|2592.9|2586.9|2588.5|2582.5|2593.6|2587.6|2588.5|2582.5|6
1636545730000|2021-11-10 12:02:10|2588.3|2582.3|2588|2582|2588.3|2582.3|2586.8|2580.8|10
1636545740000|2021-11-10 12:02:20|2587.8|2581.8|2588.5|2582.5|2588.8|2582.8|2587.8|2581.8|5
1636545750000|2021-11-10 12:02:30|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|7
1636545760000|2021-11-10 12:02:40|2588.4|2582.4|2589.4|2583.4|2589.6|2583.6|2588.4|2582.4|4
1636545780000|2021-11-10 12:03:00|2589.6|2583.6|2588.9|2582.9|2589.6|2583.6|2588.9|2582.9|4
1636545790000|2021-11-10 12:03:10|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1636545800000|2021-11-10 12:03:20|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.1|2582.1|7
1636545810000|2021-11-10 12:03:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1636545820000|2021-11-10 12:03:40|2590.6|2584.6|2589.6|2583.6|2590.6|2584.6|2589.4|2583.4|6
1636545840000|2021-11-10 12:04:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|6
1636545850000|2021-11-10 12:04:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|4
1636545860000|2021-11-10 12:04:20|2590.1|2584.1|2591.4|2585.4|2591.6|2585.6|2590.1|2584.1|4
1636545870000|2021-11-10 12:04:30|2591.6|2585.6|2591.6|2585.6|2592.6|2586.6|2591.6|2585.6|8
1636545880000|2021-11-10 12:04:40|2591.9|2585.9|2593.1|2587.1|2593.1|2587.1|2591.9|2585.9|2
1636545890000|2021-11-10 12:04:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.1|2586.1|5
1636545900000|2021-11-10 12:05:00|2592.4|2586.4|2593.1|2587.1|2593.1|2587.1|2592.4|2586.4|4
1636545910000|2021-11-10 12:05:10|2593.4|2587.4|2591.4|2585.4|2593.6|2587.6|2591.4|2585.4|7
1636545920000|2021-11-10 12:05:20|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1636545930000|2021-11-10 12:05:30|2592.1|2586.1|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|6
1636545940000|2021-11-10 12:05:40|2592.6|2586.6|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|4
1636545950000|2021-11-10 12:05:50|2593.4|2587.4|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|3
1636545970000|2021-11-10 12:06:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1636545980000|2021-11-10 12:06:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1636545990000|2021-11-10 12:06:30|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1636546000000|2021-11-10 12:06:40|2593.9|2587.9|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|5
1636546010000|2021-11-10 12:06:50|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1636546030000|2021-11-10 12:07:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636546040000|2021-11-10 12:07:20|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1636546050000|2021-11-10 12:07:30|2595.1|2589.1|2594.1|2588.1|2595.1|2589.1|2594.1|2588.1|4
1636546060000|2021-11-10 12:07:40|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|3
1636546070000|2021-11-10 12:07:50|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|2
1636546100000|2021-11-10 12:08:20|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636546110000|2021-11-10 12:08:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|4
1636546130000|2021-11-10 12:08:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1636546160000|2021-11-10 12:09:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1636546170000|2021-11-10 12:09:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636546220000|2021-11-10 12:10:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1636546250000|2021-11-10 12:10:50|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2591.9|2585.9|4
1636546260000|2021-11-10 12:11:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1636546290000|2021-11-10 12:11:30|2592.6|2586.6|2593.1|2587.1|2593.4|2587.4|2592.6|2586.6|6
1636546300000|2021-11-10 12:11:40|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|3
1636546310000|2021-11-10 12:11:50|2594.1|2588.1|2595.4|2589.4|2595.4|2589.4|2594.1|2588.1|4
1636546330000|2021-11-10 12:12:10|2595.1|2589.1|2594.1|2588.1|2595.1|2589.1|2594.1|2588.1|6
1636546360000|2021-11-10 12:12:40|2594.6|2588.6|2595.4|2589.4|2595.4|2589.4|2594.6|2588.6|3
1636546390000|2021-11-10 12:13:10|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2594.9|2588.9|6
1636546410000|2021-11-10 12:13:30|2595.6|2589.6|2594.6|2588.6|2595.6|2589.6|2594.6|2588.6|3
1636546420000|2021-11-10 12:13:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636546440000|2021-11-10 12:14:00|2595.4|2589.4|2595.4|2589.4|2596.1|2590.1|2595.4|2589.4|5
1636546450000|2021-11-10 12:14:10|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|3
1636546460000|2021-11-10 12:14:20|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|2
1636546480000|2021-11-10 12:14:40|2596.6|2590.6|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|3
1636546500000|2021-11-10 12:15:00|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|5
1636546520000|2021-11-10 12:15:20|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1636546530000|2021-11-10 12:15:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1636546540000|2021-11-10 12:15:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1636546550000|2021-11-10 12:15:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|4
1636546560000|2021-11-10 12:16:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1636546580000|2021-11-10 12:16:20|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2595.6|2589.6|4
1636546600000|2021-11-10 12:16:40|2596.4|2590.4|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|3
1636546610000|2021-11-10 12:16:50|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1636546620000|2021-11-10 12:17:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1636546640000|2021-11-10 12:17:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1636546650000|2021-11-10 12:17:30|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|3
1636546660000|2021-11-10 12:17:40|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1636546680000|2021-11-10 12:18:00|2597.1|2591.1|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|4
1636546690000|2021-11-10 12:18:10|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|2
1636546700000|2021-11-10 12:18:20|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1636546720000|2021-11-10 12:18:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1636546730000|2021-11-10 12:18:50|2595.4|2589.4|2593.1|2587.1|2595.4|2589.4|2592.9|2586.9|9
1636546740000|2021-11-10 12:19:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1636546750000|2021-11-10 12:19:10|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|2
1636546760000|2021-11-10 12:19:20|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|3
1636546770000|2021-11-10 12:19:30|2592.6|2586.6|2593.4|2587.4|2593.4|2587.4|2592.6|2586.6|3
1636546790000|2021-11-10 12:19:50|2592.9|2586.9|2592.1|2586.1|2592.9|2586.9|2591.9|2585.9|3
1636546800000|2021-11-10 12:20:00|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|3
1636546820000|2021-11-10 12:20:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1636546830000|2021-11-10 12:20:30|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|3
1636546850000|2021-11-10 12:20:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636546880000|2021-11-10 12:21:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1636546920000|2021-11-10 12:22:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1636546950000|2021-11-10 12:22:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1636546980000|2021-11-10 12:23:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1636547010000|2021-11-10 12:23:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1636547020000|2021-11-10 12:23:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1636547030000|2021-11-10 12:23:50|2591.9|2585.9|2590.9|2584.9|2591.9|2585.9|2590.9|2584.9|2
1636547040000|2021-11-10 12:24:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1636547050000|2021-11-10 12:24:10|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|3
1636547070000|2021-11-10 12:24:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|4
1636547080000|2021-11-10 12:24:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1636547090000|2021-11-10 12:24:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1636547100000|2021-11-10 12:25:00|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1636547120000|2021-11-10 12:25:20|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|3
1636547130000|2021-11-10 12:25:30|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.4|2584.4|4
1636547150000|2021-11-10 12:25:50|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1636547180000|2021-11-10 12:26:20|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1636547190000|2021-11-10 12:26:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|4
1636547200000|2021-11-10 12:26:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|3
1636547210000|2021-11-10 12:26:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1636547220000|2021-11-10 12:27:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636547230000|2021-11-10 12:27:10|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|4
1636547240000|2021-11-10 12:27:20|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1636547250000|2021-11-10 12:27:30|2589.9|2583.9|2590.9|2584.9|2590.9|2584.9|2589.9|2583.9|4
1636547260000|2021-11-10 12:27:40|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|2
1636547270000|2021-11-10 12:27:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636547280000|2021-11-10 12:28:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1636547290000|2021-11-10 12:28:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1636547310000|2021-11-10 12:28:30|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1636547320000|2021-11-10 12:28:40|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1636547350000|2021-11-10 12:29:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636547370000|2021-11-10 12:29:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1636547380000|2021-11-10 12:29:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636547390000|2021-11-10 12:29:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1636547400000|2021-11-10 12:30:00|2592.9|2586.9|2592.1|2586.1|2593.1|2587.1|2591.9|2585.9|7
1636547410000|2021-11-10 12:30:10|2593.1|2587.1|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|3
1636547420000|2021-11-10 12:30:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1636547430000|2021-11-10 12:30:30|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|5
1636547490000|2021-11-10 12:31:30|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636547500000|2021-11-10 12:31:40|2592.4|2586.4|2591.1|2585.1|2592.4|2586.4|2591.1|2585.1|3
1636547510000|2021-11-10 12:31:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1636547520000|2021-11-10 12:32:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1636547530000|2021-11-10 12:32:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1636547550000|2021-11-10 12:32:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1636547580000|2021-11-10 12:33:00|2591.4|2585.4|2590.1|2584.1|2591.4|2585.4|2590.1|2584.1|4
1636547590000|2021-11-10 12:33:10|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|3
1636547600000|2021-11-10 12:33:20|2589.1|2583.1|2590.4|2584.4|2590.6|2584.6|2589.1|2583.1|8
1636547610000|2021-11-10 12:33:30|2590.6|2584.6|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|5
1636547620000|2021-11-10 12:33:40|2590.6|2584.6|2589.4|2583.4|2590.6|2584.6|2589.4|2583.4|3
1636547630000|2021-11-10 12:33:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1636547640000|2021-11-10 12:34:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1636547650000|2021-11-10 12:34:10|2590.4|2584.4|2589.6|2583.6|2590.6|2584.6|2589.6|2583.6|4
1636547660000|2021-11-10 12:34:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1636547670000|2021-11-10 12:34:30|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|4
1636547680000|2021-11-10 12:34:40|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1636547690000|2021-11-10 12:34:50|2590.6|2584.6|2589.9|2583.9|2590.6|2584.6|2589.4|2583.4|6
1636547700000|2021-11-10 12:35:00|2590.9|2584.9|2589.9|2583.9|2591.1|2585.1|2589.6|2583.6|7
1636547710000|2021-11-10 12:35:10|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1636547720000|2021-11-10 12:35:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1636547730000|2021-11-10 12:35:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1636547740000|2021-11-10 12:35:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1636547760000|2021-11-10 12:36:00|2590.4|2584.4|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|4
1636547770000|2021-11-10 12:36:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636547780000|2021-11-10 12:36:20|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1636547790000|2021-11-10 12:36:30|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1636547800000|2021-11-10 12:36:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636547810000|2021-11-10 12:36:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1636547820000|2021-11-10 12:37:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636547840000|2021-11-10 12:37:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1636547850000|2021-11-10 12:37:30|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|3
1636547860000|2021-11-10 12:37:40|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1636547880000|2021-11-10 12:38:00|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1636547890000|2021-11-10 12:38:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1636547900000|2021-11-10 12:38:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1636547910000|2021-11-10 12:38:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1636547920000|2021-11-10 12:38:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1636547930000|2021-11-10 12:38:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636547950000|2021-11-10 12:39:10|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|4
1636547970000|2021-11-10 12:39:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1636548020000|2021-11-10 12:40:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636548030000|2021-11-10 12:40:30|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1636548040000|2021-11-10 12:40:40|2589.4|2583.4|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|3
1636548050000|2021-11-10 12:40:50|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|5
1636548060000|2021-11-10 12:41:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636548080000|2021-11-10 12:41:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1636548090000|2021-11-10 12:41:30|2589.1|2583.1|2587.4|2581.4|2589.1|2583.1|2587.4|2581.4|3
1636548100000|2021-11-10 12:41:40|2587.6|2581.6|2586.9|2580.9|2587.9|2581.9|2586.9|2580.9|4
1636548110000|2021-11-10 12:41:50|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|3
1636548140000|2021-11-10 12:42:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1636548150000|2021-11-10 12:42:30|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2587.1|2581.1|4
1636548160000|2021-11-10 12:42:40|2586.9|2580.9|2588.4|2582.4|2588.9|2582.9|2586.9|2580.9|6
1636548170000|2021-11-10 12:42:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1636548190000|2021-11-10 12:43:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1636548200000|2021-11-10 12:43:20|2589.6|2583.6|2590.1|2584.1|2590.4|2584.4|2589.6|2583.6|4
1636548230000|2021-11-10 12:43:50|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1636548260000|2021-11-10 12:44:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|4
1636548280000|2021-11-10 12:44:40|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1636548310000|2021-11-10 12:45:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1636548330000|2021-11-10 12:45:30|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|2
1636548350000|2021-11-10 12:45:50|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|2
1636548360000|2021-11-10 12:46:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1636548390000|2021-11-10 12:46:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1636548400000|2021-11-10 12:46:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|3
1636548420000|2021-11-10 12:47:00|2588.9|2582.9|2587.1|2581.1|2588.9|2582.9|2587.1|2581.1|2
1636548430000|2021-11-10 12:47:10|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|4
1636548440000|2021-11-10 12:47:20|2586.6|2580.6|2583.9|2577.9|2586.6|2580.6|2583.4|2577.4|4
1636548450000|2021-11-10 12:47:30|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1636548460000|2021-11-10 12:47:40|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.1|2577.1|5
1636548470000|2021-11-10 12:47:50|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1636548480000|2021-11-10 12:48:00|2583.9|2577.9|2583.4|2577.4|2583.9|2577.9|2583.4|2577.4|3
1636548490000|2021-11-10 12:48:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|3
1636548500000|2021-11-10 12:48:20|2583.4|2577.4|2585.1|2579.1|2585.1|2579.1|2583.4|2577.4|3
1636548510000|2021-11-10 12:48:30|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|3
1636548520000|2021-11-10 12:48:40|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1636548530000|2021-11-10 12:48:50|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.1|2580.1|4
1636548540000|2021-11-10 12:49:00|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|4
1636548550000|2021-11-10 12:49:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1636548570000|2021-11-10 12:49:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636548580000|2021-11-10 12:49:40|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|3
1636548590000|2021-11-10 12:49:50|2587.4|2581.4|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|4
1636548630000|2021-11-10 12:50:30|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1636548640000|2021-11-10 12:50:40|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.1|2581.1|5
1636548650000|2021-11-10 12:50:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636548670000|2021-11-10 12:51:10|2587.4|2581.4|2587.6|2581.6|2587.9|2581.9|2587.4|2581.4|4
1636548680000|2021-11-10 12:51:20|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|2
1636548690000|2021-11-10 12:51:30|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1636548700000|2021-11-10 12:51:40|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.1|2580.1|5
1636548740000|2021-11-10 12:52:20|2587.4|2581.4|2585.6|2579.6|2587.4|2581.4|2585.1|2579.1|4
1636548750000|2021-11-10 12:52:30|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1636548770000|2021-11-10 12:52:50|2585.6|2579.6|2583.9|2577.9|2585.6|2579.6|2583.9|2577.9|4
1636548780000|2021-11-10 12:53:00|2584.1|2578.1|2584.6|2578.6|2585.1|2579.1|2584.1|2578.1|10
1636548790000|2021-11-10 12:53:10|2583.9|2577.9|2583.4|2577.4|2583.9|2577.9|2583.4|2577.4|2
1636548800000|2021-11-10 12:53:20|2583.1|2577.1|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|3
1636548810000|2021-11-10 12:53:30|2582.9|2576.9|2583.6|2577.6|2583.6|2577.6|2582.9|2576.9|4
1636548820000|2021-11-10 12:53:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1636548830000|2021-11-10 12:53:50|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|3
1636548840000|2021-11-10 12:54:00|2583.9|2577.9|2584.6|2578.6|2584.6|2578.6|2583.9|2577.9|4
1636548870000|2021-11-10 12:54:30|2584.9|2578.9|2585.1|2579.1|2585.1|2579.1|2584.9|2578.9|2
1636548880000|2021-11-10 12:54:40|2584.9|2578.9|2586.1|2580.1|2586.1|2580.1|2584.9|2578.9|3
1636548890000|2021-11-10 12:54:50|2586.4|2580.4|2586.1|2580.1|2586.9|2580.9|2585.9|2579.9|6
1636548910000|2021-11-10 12:55:10|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1636548930000|2021-11-10 12:55:30|2586.9|2580.9|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|8
1636548940000|2021-11-10 12:55:40|2587.4|2581.4|2586.1|2580.1|2587.4|2581.4|2586.1|2580.1|2
1636548950000|2021-11-10 12:55:50|2585.9|2579.9|2586.9|2580.9|2586.9|2580.9|2585.9|2579.9|5
1636548960000|2021-11-10 12:56:00|2587.1|2581.1|2585.4|2579.4|2587.1|2581.1|2585.4|2579.4|5
1636548970000|2021-11-10 12:56:10|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1636548990000|2021-11-10 12:56:30|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|4
1636549000000|2021-11-10 12:56:40|2585.1|2579.1|2584.6|2578.6|2585.6|2579.6|2584.6|2578.6|5
1636549010000|2021-11-10 12:56:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636549020000|2021-11-10 12:57:00|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|2
1636549040000|2021-11-10 12:57:20|2586.1|2580.1|2582.6|2576.6|2586.1|2580.1|2582.6|2576.6|6
1636549050000|2021-11-10 12:57:30|2582.9|2576.9|2583.9|2577.9|2583.9|2577.9|2582.9|2576.9|5
1636549060000|2021-11-10 12:57:40|2584.1|2578.1|2583.1|2577.1|2584.6|2578.6|2583.1|2577.1|6
1636549070000|2021-11-10 12:57:50|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|3
1636549080000|2021-11-10 12:58:00|2583.1|2577.1|2584.9|2578.9|2585.1|2579.1|2583.1|2577.1|7
1636549090000|2021-11-10 12:58:10|2585.6|2579.6|2586.9|2580.9|2586.9|2580.9|2585.6|2579.6|5
1636549100000|2021-11-10 12:58:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2585.9|2579.9|6
1636549110000|2021-11-10 12:58:30|2586.9|2580.9|2583.3|2577.3|2587.4|2581.4|2583.3|2577.3|4
1636549120000|2021-11-10 12:58:40|2582.8|2576.8|2583.3|2577.3|2583.3|2577.3|2582.3|2576.3|6
1636549130000|2021-11-10 12:58:50|2583.4|2577.4|2584.4|2578.4|2584.4|2578.4|2583.4|2577.4|5
1636549140000|2021-11-10 12:59:00|2584.6|2578.6|2585.4|2579.4|2585.4|2579.4|2584.6|2578.6|6
1636549150000|2021-11-10 12:59:10|2585.6|2579.6|2583.9|2577.9|2585.6|2579.6|2583.9|2577.9|5
1636549160000|2021-11-10 12:59:20|2583.6|2577.6|2579.5|2573.5|2583.6|2577.6|2579.4|2573.4|8
1636549170000|2021-11-10 12:59:30|2579.6|2573.6|2580.5|2574.5|2581.5|2575.5|2579.6|2573.6|8
1636549180000|2021-11-10 12:59:40|2581|2575|2583.8|2577.8|2583.8|2577.8|2581|2575|6
1636549190000|2021-11-10 12:59:50|2583.5|2577.5|2581.3|2575.3|2583.5|2577.5|2581|2575|9
1636549200000|2021-11-10 13:00:00|2581.5|2575.5|2582.3|2576.3|2582.3|2576.3|2580.9|2574.9|15
1636549210000|2021-11-10 13:00:10|2582.6|2576.6|2583|2577|2583.9|2577.9|2579.3|2573.3|13
1636549220000|2021-11-10 13:00:20|2583.3|2577.3|2581|2575|2583.8|2577.8|2580.3|2574.3|15
1636549230000|2021-11-10 13:00:30|2580.8|2574.8|2579.8|2573.8|2580.8|2574.8|2579.8|2573.8|5
1636549240000|2021-11-10 13:00:40|2580|2574|2578.8|2572.8|2580.3|2574.3|2578.8|2572.8|7
1636549250000|2021-11-10 13:00:50|2579.8|2573.8|2577.5|2571.5|2579.8|2573.8|2577.5|2571.5|7
1636549260000|2021-11-10 13:01:00|2577|2571|2576.5|2570.5|2577|2571|2576|2570|11
1636549270000|2021-11-10 13:01:10|2576.8|2570.8|2575.3|2569.3|2577.3|2571.3|2574.5|2568.5|9
1636549280000|2021-11-10 13:01:20|2575|2569|2576.5|2570.5|2577.3|2571.3|2575|2569|11
1636549290000|2021-11-10 13:01:30|2577|2571|2577.5|2571.5|2577.5|2571.5|2576.3|2570.3|12
1636549300000|2021-11-10 13:01:40|2577.6|2571.6|2576.1|2570.1|2577.6|2571.6|2575.8|2569.8|11
1636549310000|2021-11-10 13:01:50|2575.9|2569.9|2577.8|2571.8|2577.8|2571.8|2574.9|2568.9|12
1636549320000|2021-11-10 13:02:00|2578|2572|2578.8|2572.8|2579|2573|2577|2571|14
1636549330000|2021-11-10 13:02:10|2579|2573|2577.3|2571.3|2580.9|2574.9|2577.3|2571.3|11
1636549340000|2021-11-10 13:02:20|2577|2571|2578.8|2572.8|2578.8|2572.8|2576.8|2570.8|10
1636549350000|2021-11-10 13:02:30|2579.5|2573.5|2580.6|2574.6|2580.8|2574.8|2579.3|2573.3|13
1636549360000|2021-11-10 13:02:40|2580.9|2574.9|2583.1|2577.1|2583.1|2577.1|2580.9|2574.9|13
1636549370000|2021-11-10 13:02:50|2582.6|2576.6|2584.1|2578.1|2584.9|2578.9|2582.6|2576.6|8
1636549380000|2021-11-10 13:03:00|2583.9|2577.9|2582.9|2576.9|2583.9|2577.9|2582.9|2576.9|9
1636549390000|2021-11-10 13:03:10|2582.6|2576.6|2582.9|2576.9|2583.1|2577.1|2582.4|2576.4|8
1636549400000|2021-11-10 13:03:20|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2580.6|2574.6|10
1636549410000|2021-11-10 13:03:30|2581.6|2575.6|2580.4|2574.4|2581.6|2575.6|2580.4|2574.4|4
1636549420000|2021-11-10 13:03:40|2580.6|2574.6|2581.9|2575.9|2581.9|2575.9|2580.6|2574.6|9
1636549430000|2021-11-10 13:03:50|2581.6|2575.6|2582.9|2576.9|2582.9|2576.9|2581.1|2575.1|6
1636549440000|2021-11-10 13:04:00|2583.1|2577.1|2585.4|2579.4|2585.6|2579.6|2582.9|2576.9|12
1636549450000|2021-11-10 13:04:10|2585.1|2579.1|2585.4|2579.4|2585.9|2579.9|2584.9|2578.9|10
1636549460000|2021-11-10 13:04:20|2585.1|2579.1|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|4
1636549470000|2021-11-10 13:04:30|2585.4|2579.4|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|4
1636549480000|2021-11-10 13:04:40|2585.1|2579.1|2583.9|2577.9|2585.9|2579.9|2583.9|2577.9|8
1636549490000|2021-11-10 13:04:50|2584.1|2578.1|2585.1|2579.1|2585.1|2579.1|2584.1|2578.1|6
1636549500000|2021-11-10 13:05:00|2585.4|2579.4|2583.1|2577.1|2585.4|2579.4|2582.6|2576.6|10
1636549510000|2021-11-10 13:05:10|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|2
1636549520000|2021-11-10 13:05:20|2583.9|2577.9|2586.4|2580.4|2586.4|2580.4|2583.9|2577.9|9
1636549530000|2021-11-10 13:05:30|2586.1|2580.1|2587.1|2581.1|2587.1|2581.1|2585.9|2579.9|9
1636549540000|2021-11-10 13:05:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636549550000|2021-11-10 13:05:50|2586.6|2580.6|2588.1|2582.1|2588.4|2582.4|2586.6|2580.6|5
1636549560000|2021-11-10 13:06:00|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1636549570000|2021-11-10 13:06:10|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636549580000|2021-11-10 13:06:20|2587.4|2581.4|2585.4|2579.4|2587.4|2581.4|2585.4|2579.4|6
1636549590000|2021-11-10 13:06:30|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|2
1636549600000|2021-11-10 13:06:40|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636549610000|2021-11-10 13:06:50|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|3
1636549620000|2021-11-10 13:07:00|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1636549630000|2021-11-10 13:07:10|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2583.1|2577.1|7
1636549640000|2021-11-10 13:07:20|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2583.9|2577.9|4
1636549650000|2021-11-10 13:07:30|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2584.1|2578.1|7
1636549670000|2021-11-10 13:07:50|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|3
1636549680000|2021-11-10 13:08:00|2583.6|2577.6|2582.6|2576.6|2583.6|2577.6|2582.1|2576.1|8
1636549690000|2021-11-10 13:08:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.4|2577.4|3
1636549700000|2021-11-10 13:08:20|2583.4|2577.4|2583.1|2577.1|2583.6|2577.6|2583.1|2577.1|6
1636549710000|2021-11-10 13:08:30|2582.9|2576.9|2582.1|2576.1|2582.9|2576.9|2581.6|2575.6|5
1636549720000|2021-11-10 13:08:40|2582.4|2576.4|2583.1|2577.1|2583.4|2577.4|2582.4|2576.4|4
1636549740000|2021-11-10 13:09:00|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2582.1|2576.1|3
1636549750000|2021-11-10 13:09:10|2582.4|2576.4|2582.9|2576.9|2583.6|2577.6|2582.4|2576.4|5
1636549760000|2021-11-10 13:09:20|2583.4|2577.4|2585.4|2579.4|2585.4|2579.4|2583.4|2577.4|3
1636549770000|2021-11-10 13:09:30|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1636549780000|2021-11-10 13:09:40|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.4|2578.4|7
1636549790000|2021-11-10 13:09:50|2584.1|2578.1|2584.1|2578.1|2584.4|2578.4|2583.4|2577.4|7
1636549800000|2021-11-10 13:10:00|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|4
1636549810000|2021-11-10 13:10:10|2585.6|2579.6|2583.6|2577.6|2585.6|2579.6|2583.6|2577.6|4
1636549820000|2021-11-10 13:10:20|2583.9|2577.9|2582.6|2576.6|2584.1|2578.1|2582.6|2576.6|6
1636549830000|2021-11-10 13:10:30|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|2
1636549840000|2021-11-10 13:10:40|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|3
1636549850000|2021-11-10 13:10:50|2582.9|2576.9|2584.6|2578.6|2584.6|2578.6|2582.9|2576.9|5
1636549860000|2021-11-10 13:11:00|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|5
1636549890000|2021-11-10 13:11:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2583.9|2577.9|10
1636549900000|2021-11-10 13:11:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636549910000|2021-11-10 13:11:50|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.1|2578.1|3
1636549920000|2021-11-10 13:12:00|2584.6|2578.6|2583.1|2577.1|2584.6|2578.6|2583.1|2577.1|7
1636549930000|2021-11-10 13:12:10|2583.4|2577.4|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|5
1636549940000|2021-11-10 13:12:20|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1636549950000|2021-11-10 13:12:30|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1636549960000|2021-11-10 13:12:40|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|2
1636549970000|2021-11-10 13:12:50|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2583.4|2577.4|3
1636549980000|2021-11-10 13:13:00|2584.1|2578.1|2582.6|2576.6|2584.4|2578.4|2582.6|2576.6|5
1636549990000|2021-11-10 13:13:10|2582.4|2576.4|2580.6|2574.6|2582.4|2576.4|2580.6|2574.6|3
1636550000000|2021-11-10 13:13:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|6
1636550010000|2021-11-10 13:13:30|2580.6|2574.6|2581.1|2575.1|2581.4|2575.4|2580.6|2574.6|4
1636550030000|2021-11-10 13:13:50|2581.4|2575.4|2582.4|2576.4|2582.6|2576.6|2581.4|2575.4|7
1636550040000|2021-11-10 13:14:00|2582.6|2576.6|2582.9|2576.9|2583.6|2577.6|2582.6|2576.6|7
1636550050000|2021-11-10 13:14:10|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|4
1636550060000|2021-11-10 13:14:20|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|4
1636550070000|2021-11-10 13:14:30|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1636550090000|2021-11-10 13:14:50|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|3
1636550100000|2021-11-10 13:15:00|2584.1|2578.1|2583.9|2577.9|2584.4|2578.4|2583.1|2577.1|9
1636550110000|2021-11-10 13:15:10|2584.1|2578.1|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|3
1636550120000|2021-11-10 13:15:20|2583.1|2577.1|2581.9|2575.9|2583.4|2577.4|2581.9|2575.9|5
1636550130000|2021-11-10 13:15:30|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|5
1636550150000|2021-11-10 13:15:50|2581.4|2575.4|2581.9|2575.9|2582.1|2576.1|2581.4|2575.4|4
1636550170000|2021-11-10 13:16:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|3
1636550180000|2021-11-10 13:16:20|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|3
1636550190000|2021-11-10 13:16:30|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.4|2575.4|5
1636550200000|2021-11-10 13:16:40|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.4|2575.4|5
1636550210000|2021-11-10 13:16:50|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|2
1636550220000|2021-11-10 13:17:00|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1636550230000|2021-11-10 13:17:10|2580.6|2574.6|2581.9|2575.9|2581.9|2575.9|2580.6|2574.6|5
1636550240000|2021-11-10 13:17:20|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1636550250000|2021-11-10 13:17:30|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|3
1636550260000|2021-11-10 13:17:40|2581.6|2575.6|2582.6|2576.6|2582.6|2576.6|2581.6|2575.6|4
1636550270000|2021-11-10 13:17:50|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|4
1636550280000|2021-11-10 13:18:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1636550290000|2021-11-10 13:18:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1636550310000|2021-11-10 13:18:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1636550320000|2021-11-10 13:18:40|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1636550330000|2021-11-10 13:18:50|2581.9|2575.9|2583.1|2577.1|2583.1|2577.1|2581.9|2575.9|5
1636550340000|2021-11-10 13:19:00|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2583.4|2577.4|2
1636550350000|2021-11-10 13:19:10|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636550360000|2021-11-10 13:19:20|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1636550370000|2021-11-10 13:19:30|2583.9|2577.9|2584.9|2578.9|2584.9|2578.9|2583.9|2577.9|4
1636550380000|2021-11-10 13:19:40|2584.6|2578.6|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|6
1636550390000|2021-11-10 13:19:50|2584.6|2578.6|2583.4|2577.4|2584.9|2578.9|2583.4|2577.4|5
1636550400000|2021-11-10 13:20:00|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636550410000|2021-11-10 13:20:10|2583.6|2577.6|2582.9|2576.9|2583.9|2577.9|2582.9|2576.9|6
1636550420000|2021-11-10 13:20:20|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1636550430000|2021-11-10 13:20:30|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|5
1636550460000|2021-11-10 13:21:00|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1636550470000|2021-11-10 13:21:10|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1636550480000|2021-11-10 13:21:20|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2579.6|2573.6|3
1636550490000|2021-11-10 13:21:30|2580.4|2574.4|2578.9|2572.9|2580.4|2574.4|2578.9|2572.9|7
1636550520000|2021-11-10 13:22:00|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2577.6|2571.6|7
1636550530000|2021-11-10 13:22:10|2579.1|2573.1|2577.4|2571.4|2579.1|2573.1|2577.4|2571.4|7
1636550540000|2021-11-10 13:22:20|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1636550550000|2021-11-10 13:22:30|2576.4|2570.4|2574.6|2568.6|2576.4|2570.4|2574.6|2568.6|4
1636550560000|2021-11-10 13:22:40|2574.4|2568.4|2573.6|2567.6|2574.6|2568.6|2573.6|2567.6|5
1636550570000|2021-11-10 13:22:50|2573.4|2567.4|2571.4|2565.4|2573.4|2567.4|2571.1|2565.1|5
1636550580000|2021-11-10 13:23:00|2571.6|2565.6|2571.6|2565.6|2571.9|2565.9|2571.1|2565.1|9
1636550590000|2021-11-10 13:23:10|2571.4|2565.4|2571.9|2565.9|2572.1|2566.1|2571.4|2565.4|5
1636550600000|2021-11-10 13:23:20|2572.1|2566.1|2573.4|2567.4|2573.4|2567.4|2572.1|2566.1|2
1636550610000|2021-11-10 13:23:30|2573.1|2567.1|2574.6|2568.6|2574.6|2568.6|2573.1|2567.1|6
1636550620000|2021-11-10 13:23:40|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|3
1636550640000|2021-11-10 13:24:00|2574.6|2568.6|2572.9|2566.9|2574.6|2568.6|2572.9|2566.9|4
1636550650000|2021-11-10 13:24:10|2572.6|2566.6|2571.9|2565.9|2572.6|2566.6|2571.9|2565.9|6
1636550670000|2021-11-10 13:24:30|2571.6|2565.6|2572.1|2566.1|2572.1|2566.1|2571.4|2565.4|4
1636550680000|2021-11-10 13:24:40|2572.4|2566.4|2572.6|2566.6|2572.9|2566.9|2572.4|2566.4|4
1636550690000|2021-11-10 13:24:50|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|2
1636550700000|2021-11-10 13:25:00|2573.4|2567.4|2571.9|2565.9|2573.4|2567.4|2571.9|2565.9|7
1636550710000|2021-11-10 13:25:10|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|4
1636550720000|2021-11-10 13:25:20|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2572.4|2566.4|2
1636550730000|2021-11-10 13:25:30|2572.4|2566.4|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|5
1636550740000|2021-11-10 13:25:40|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1636550750000|2021-11-10 13:25:50|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1636550760000|2021-11-10 13:26:00|2573.1|2567.1|2573.9|2567.9|2574.1|2568.1|2573.1|2567.1|6
1636550770000|2021-11-10 13:26:10|2574.4|2568.4|2574.6|2568.6|2575.1|2569.1|2574.4|2568.4|6
1636550780000|2021-11-10 13:26:20|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2573.9|2567.9|6
1636550790000|2021-11-10 13:26:30|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1636550800000|2021-11-10 13:26:40|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1636550810000|2021-11-10 13:26:50|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.6|2567.6|2
1636550820000|2021-11-10 13:27:00|2573.9|2567.9|2574.1|2568.1|2574.1|2568.1|2573.4|2567.4|4
1636550830000|2021-11-10 13:27:10|2574.4|2568.4|2575.1|2569.1|2575.1|2569.1|2574.4|2568.4|4
1636550840000|2021-11-10 13:27:20|2575.4|2569.4|2575.4|2569.4|2575.6|2569.6|2575.1|2569.1|8
1636550850000|2021-11-10 13:27:30|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|3
1636550860000|2021-11-10 13:27:40|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|2
1636550870000|2021-11-10 13:27:50|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.1|2570.1|3
1636550880000|2021-11-10 13:28:00|2576.6|2570.6|2574.9|2568.9|2576.6|2570.6|2574.9|2568.9|7
1636550890000|2021-11-10 13:28:10|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|2
1636550900000|2021-11-10 13:28:20|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1636550910000|2021-11-10 13:28:30|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1636550920000|2021-11-10 13:28:40|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|2
1636550930000|2021-11-10 13:28:50|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1636550940000|2021-11-10 13:29:00|2574.9|2568.9|2575.6|2569.6|2575.9|2569.9|2574.9|2568.9|5
1636550960000|2021-11-10 13:29:20|2575.9|2569.9|2576.4|2570.4|2576.4|2570.4|2575.6|2569.6|3
1636550970000|2021-11-10 13:29:30|2576.1|2570.1|2577.4|2571.4|2577.4|2571.4|2576.1|2570.1|4
1636550980000|2021-11-10 13:29:40|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2576.9|2570.9|3
1636550990000|2021-11-10 13:29:50|2577.6|2571.6|2577.1|2571.1|2577.6|2571.6|2577.1|2571.1|3
1636551000000|2021-11-10 13:30:00|2576.9|2570.9|2574.1|2568.1|2576.9|2570.9|2574.1|2568.1|10
1636551010000|2021-11-10 13:30:10|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.4|2567.4|2
1636551030000|2021-11-10 13:30:30|2574.6|2568.6|2574.4|2568.4|2575.1|2569.1|2574.1|2568.1|7
1636551040000|2021-11-10 13:30:40|2573.6|2567.6|2573.4|2567.4|2573.9|2567.9|2573.4|2567.4|6
1636551050000|2021-11-10 13:30:50|2573.9|2567.9|2575.6|2569.6|2575.6|2569.6|2573.9|2567.9|4
1636551060000|2021-11-10 13:31:00|2574.4|2568.4|2572.9|2566.9|2574.4|2568.4|2572.9|2566.9|6
1636551070000|2021-11-10 13:31:10|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1636551080000|2021-11-10 13:31:20|2573.1|2567.1|2572.4|2566.4|2573.4|2567.4|2571.9|2565.9|16
1636551090000|2021-11-10 13:31:30|2572.6|2566.6|2572.4|2566.4|2573.4|2567.4|2572.4|2566.4|13
1636551100000|2021-11-10 13:31:40|2572.6|2566.6|2574.1|2568.1|2574.6|2568.6|2572.4|2566.4|14
1636551110000|2021-11-10 13:31:50|2574.4|2568.4|2573.9|2567.9|2575.4|2569.4|2573.9|2567.9|13
1636551120000|2021-11-10 13:32:00|2573.6|2567.6|2574.4|2568.4|2574.6|2568.6|2573.4|2567.4|11
1636551130000|2021-11-10 13:32:10|2574.1|2568.1|2574.6|2568.6|2574.6|2568.6|2574.1|2568.1|3
1636551140000|2021-11-10 13:32:20|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1636551150000|2021-11-10 13:32:30|2574.6|2568.6|2573.6|2567.6|2575.4|2569.4|2573.6|2567.6|7
1636551160000|2021-11-10 13:32:40|2573.4|2567.4|2575.1|2569.1|2575.1|2569.1|2573.4|2567.4|8
1636551170000|2021-11-10 13:32:50|2574.9|2568.9|2574.6|2568.6|2574.9|2568.9|2574.1|2568.1|7
1636551180000|2021-11-10 13:33:00|2573.9|2567.9|2572.9|2566.9|2573.9|2567.9|2572.4|2566.4|12
1636551190000|2021-11-10 13:33:10|2573.1|2567.1|2572.4|2566.4|2573.1|2567.1|2571.9|2565.9|11
1636551200000|2021-11-10 13:33:20|2572.6|2566.6|2573.6|2567.6|2573.6|2567.6|2572.6|2566.6|5
1636551210000|2021-11-10 13:33:30|2573.9|2567.9|2576.1|2570.1|2576.1|2570.1|2573.9|2567.9|11
1636551220000|2021-11-10 13:33:40|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1636551230000|2021-11-10 13:33:50|2576.1|2570.1|2577.6|2571.6|2578.1|2572.1|2576.1|2570.1|13
1636551240000|2021-11-10 13:34:00|2577.9|2571.9|2578.6|2572.6|2578.9|2572.9|2577.9|2571.9|13
1636551250000|2021-11-10 13:34:10|2578.4|2572.4|2579.6|2573.6|2579.6|2573.6|2578.4|2572.4|6
1636551260000|2021-11-10 13:34:20|2579.9|2573.9|2579.4|2573.4|2579.9|2573.9|2579.4|2573.4|9
1636551270000|2021-11-10 13:34:30|2579.6|2573.6|2580.6|2574.6|2580.6|2574.6|2579.6|2573.6|9
1636551280000|2021-11-10 13:34:40|2580.4|2574.4|2580.1|2574.1|2581.1|2575.1|2578.9|2572.9|21
1636551290000|2021-11-10 13:34:50|2580.4|2574.4|2579.9|2573.9|2580.4|2574.4|2579.1|2573.1|10
1636551300000|2021-11-10 13:35:00|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|4
1636551310000|2021-11-10 13:35:10|2579.9|2573.9|2581.1|2575.1|2581.9|2575.9|2579.9|2573.9|17
1636551320000|2021-11-10 13:35:20|2580.9|2574.9|2580.9|2574.9|2581.1|2575.1|2580.4|2574.4|8
1636551330000|2021-11-10 13:35:30|2581.1|2575.1|2580.1|2574.1|2581.9|2575.9|2580.1|2574.1|8
1636551340000|2021-11-10 13:35:40|2579.9|2573.9|2581.4|2575.4|2581.9|2575.9|2579.9|2573.9|10
1636551350000|2021-11-10 13:35:50|2580.9|2574.9|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|8
1636551360000|2021-11-10 13:36:00|2580.9|2574.9|2580.6|2574.6|2581.1|2575.1|2579.9|2573.9|12
1636551370000|2021-11-10 13:36:10|2580.4|2574.4|2580.1|2574.1|2580.6|2574.6|2579.4|2573.4|8
1636551380000|2021-11-10 13:36:20|2580.4|2574.4|2580.9|2574.9|2580.9|2574.9|2580.1|2574.1|5
1636551390000|2021-11-10 13:36:30|2581.1|2575.1|2581.6|2575.6|2581.9|2575.9|2580.9|2574.9|8
1636551400000|2021-11-10 13:36:40|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.1|2574.1|8
1636551410000|2021-11-10 13:36:50|2581.1|2575.1|2582.4|2576.4|2582.4|2576.4|2581.1|2575.1|5
1636551420000|2021-11-10 13:37:00|2582.6|2576.6|2581.6|2575.6|2582.6|2576.6|2581.1|2575.1|10
1636551430000|2021-11-10 13:37:10|2581.4|2575.4|2581.9|2575.9|2582.4|2576.4|2581.1|2575.1|11
1636551440000|2021-11-10 13:37:20|2582.4|2576.4|2581.9|2575.9|2582.9|2576.9|2581.9|2575.9|7
1636551450000|2021-11-10 13:37:30|2582.1|2576.1|2582.6|2576.6|2582.9|2576.9|2582.1|2576.1|7
1636551460000|2021-11-10 13:37:40|2582.9|2576.9|2582.9|2576.9|2583.1|2577.1|2582.9|2576.9|3
1636551470000|2021-11-10 13:37:50|2583.1|2577.1|2584.1|2578.1|2584.1|2578.1|2583.1|2577.1|14
1636551480000|2021-11-10 13:38:00|2583.6|2577.6|2583.6|2577.6|2584.6|2578.6|2583.4|2577.4|12
1636551490000|2021-11-10 13:38:10|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2582.6|2576.6|14
1636551500000|2021-11-10 13:38:20|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|4
1636551510000|2021-11-10 13:38:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|7
1636551520000|2021-11-10 13:38:40|2582.9|2576.9|2581.9|2575.9|2582.9|2576.9|2581.9|2575.9|4
1636551530000|2021-11-10 13:38:50|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.4|2576.4|6
1636551540000|2021-11-10 13:39:00|2582.6|2576.6|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|3
1636551550000|2021-11-10 13:39:10|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1636551560000|2021-11-10 13:39:20|2584.4|2578.4|2583.9|2577.9|2585.4|2579.4|2583.9|2577.9|14
1636551570000|2021-11-10 13:39:30|2584.1|2578.1|2583.1|2577.1|2584.4|2578.4|2583.1|2577.1|13
1636551580000|2021-11-10 13:39:40|2582.9|2576.9|2581.6|2575.6|2582.9|2576.9|2581.1|2575.1|13
1636551590000|2021-11-10 13:39:50|2581.4|2575.4|2581.4|2575.4|2582.4|2576.4|2581.4|2575.4|10
1636551600000|2021-11-10 13:40:00|2581.9|2575.9|2584.4|2578.4|2584.4|2578.4|2581.9|2575.9|8
1636551610000|2021-11-10 13:40:10|2583.9|2577.9|2582.9|2576.9|2583.9|2577.9|2582.9|2576.9|9
1636551620000|2021-11-10 13:40:20|2583.1|2577.1|2583.1|2577.1|2583.4|2577.4|2582.9|2576.9|6
1636551630000|2021-11-10 13:40:30|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|7
1636551640000|2021-11-10 13:40:40|2581.6|2575.6|2581.9|2575.9|2582.1|2576.1|2581.4|2575.4|8
1636551650000|2021-11-10 13:40:50|2582.1|2576.1|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|8
1636551660000|2021-11-10 13:41:00|2582.1|2576.1|2580.9|2574.9|2582.1|2576.1|2580.6|2574.6|10
1636551670000|2021-11-10 13:41:10|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|3
1636551690000|2021-11-10 13:41:30|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1636551700000|2021-11-10 13:41:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2579.6|2573.6|9
1636551710000|2021-11-10 13:41:50|2580.9|2574.9|2578.9|2572.9|2580.9|2574.9|2578.9|2572.9|4
1636551720000|2021-11-10 13:42:00|2578.6|2572.6|2578.6|2572.6|2578.9|2572.9|2578.4|2572.4|5
1636551730000|2021-11-10 13:42:10|2578.4|2572.4|2575.9|2569.9|2578.6|2572.6|2575.6|2569.6|10
1636551740000|2021-11-10 13:42:20|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1636551750000|2021-11-10 13:42:30|2576.1|2570.1|2577.4|2571.4|2577.6|2571.6|2576.1|2570.1|9
1636551760000|2021-11-10 13:42:40|2577.6|2571.6|2578.9|2572.9|2578.9|2572.9|2577.6|2571.6|5
1636551770000|2021-11-10 13:42:50|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1636551780000|2021-11-10 13:43:00|2578.4|2572.4|2576.9|2570.9|2579.1|2573.1|2576.9|2570.9|7
1636551790000|2021-11-10 13:43:10|2576.6|2570.6|2577.4|2571.4|2577.4|2571.4|2576.6|2570.6|6
1636551800000|2021-11-10 13:43:20|2577.1|2571.1|2575.6|2569.6|2577.6|2571.6|2575.6|2569.6|7
1636551810000|2021-11-10 13:43:30|2575.9|2569.9|2576.1|2570.1|2576.4|2570.4|2575.9|2569.9|4
1636551820000|2021-11-10 13:43:40|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|2
1636551840000|2021-11-10 13:44:00|2575.9|2569.9|2578.4|2572.4|2578.4|2572.4|2575.9|2569.9|10
1636551850000|2021-11-10 13:44:10|2578.1|2572.1|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|3
1636551870000|2021-11-10 13:44:30|2578.4|2572.4|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|4
1636551890000|2021-11-10 13:44:50|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1636551900000|2021-11-10 13:45:00|2579.6|2573.6|2578.6|2572.6|2580.1|2574.1|2578.6|2572.6|7
1636551910000|2021-11-10 13:45:10|2578.1|2572.1|2576.9|2570.9|2578.4|2572.4|2576.9|2570.9|7
1636551920000|2021-11-10 13:45:20|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|3
1636551930000|2021-11-10 13:45:30|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1636551960000|2021-11-10 13:46:00|2576.9|2570.9|2574.9|2568.9|2576.9|2570.9|2574.6|2568.6|7
1636551970000|2021-11-10 13:46:10|2574.6|2568.6|2573.6|2567.6|2575.4|2569.4|2573.6|2567.6|8
1636551980000|2021-11-10 13:46:20|2573.1|2567.1|2572.9|2566.9|2573.1|2567.1|2572.9|2566.9|2
1636551990000|2021-11-10 13:46:30|2572.6|2566.6|2572.9|2566.9|2573.1|2567.1|2572.6|2566.6|6
1636552000000|2021-11-10 13:46:40|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1636552010000|2021-11-10 13:46:50|2573.6|2567.6|2574.1|2568.1|2574.6|2568.6|2573.6|2567.6|8
1636552020000|2021-11-10 13:47:00|2573.9|2567.9|2575.4|2569.4|2575.4|2569.4|2573.9|2567.9|5
1636552030000|2021-11-10 13:47:10|2575.6|2569.6|2575.1|2569.1|2575.9|2569.9|2575.1|2569.1|6
1636552040000|2021-11-10 13:47:20|2574.9|2568.9|2575.4|2569.4|2575.4|2569.4|2574.9|2568.9|3
1636552050000|2021-11-10 13:47:30|2575.1|2569.1|2575.6|2569.6|2575.9|2569.9|2575.1|2569.1|5
1636552060000|2021-11-10 13:47:40|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.4|2569.4|7
1636552070000|2021-11-10 13:47:50|2576.1|2570.1|2576.9|2570.9|2576.9|2570.9|2576.1|2570.1|7
1636552080000|2021-11-10 13:48:00|2577.1|2571.1|2576.9|2570.9|2577.4|2571.4|2575.6|2569.6|9
1636552090000|2021-11-10 13:48:10|2576.6|2570.6|2576.9|2570.9|2576.9|2570.9|2576.4|2570.4|3
1636552100000|2021-11-10 13:48:20|2577.1|2571.1|2578.4|2572.4|2578.4|2572.4|2577.1|2571.1|6
1636552110000|2021-11-10 13:48:30|2578.1|2572.1|2577.1|2571.1|2578.1|2572.1|2577.1|2571.1|4
1636552120000|2021-11-10 13:48:40|2576.9|2570.9|2576.4|2570.4|2577.9|2571.9|2576.4|2570.4|11
1636552130000|2021-11-10 13:48:50|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.4|2570.4|4
1636552140000|2021-11-10 13:49:00|2577.1|2571.1|2579.9|2573.9|2579.9|2573.9|2576.9|2570.9|12
1636552160000|2021-11-10 13:49:20|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2579.6|2573.6|7
1636552170000|2021-11-10 13:49:30|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2579.9|2573.9|8
1636552180000|2021-11-10 13:49:40|2580.6|2574.6|2581.1|2575.1|2581.6|2575.6|2580.6|2574.6|8
1636552190000|2021-11-10 13:49:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636552200000|2021-11-10 13:50:00|2580.9|2574.9|2580.6|2574.6|2581.4|2575.4|2580.6|2574.6|5
1636552220000|2021-11-10 13:50:20|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1636552230000|2021-11-10 13:50:30|2579.9|2573.9|2581.9|2575.9|2581.9|2575.9|2579.9|2573.9|7
1636552240000|2021-11-10 13:50:40|2582.1|2576.1|2582.1|2576.1|2582.4|2576.4|2581.6|2575.6|9
1636552250000|2021-11-10 13:50:50|2582.4|2576.4|2582.6|2576.6|2582.9|2576.9|2582.4|2576.4|4
1636552260000|2021-11-10 13:51:00|2582.4|2576.4|2582.1|2576.1|2582.6|2576.6|2582.1|2576.1|6
1636552270000|2021-11-10 13:51:10|2582.4|2576.4|2583.4|2577.4|2583.4|2577.4|2582.4|2576.4|5
1636552280000|2021-11-10 13:51:20|2583.1|2577.1|2582.9|2576.9|2583.1|2577.1|2582.4|2576.4|7
1636552290000|2021-11-10 13:51:30|2583.1|2577.1|2583.1|2577.1|2583.9|2577.9|2582.9|2576.9|12
1636552300000|2021-11-10 13:51:40|2583.4|2577.4|2583.4|2577.4|2583.9|2577.9|2583.4|2577.4|7
1636552310000|2021-11-10 13:51:50|2583.9|2577.9|2583.1|2577.1|2584.1|2578.1|2583.1|2577.1|10
1636552320000|2021-11-10 13:52:00|2583.4|2577.4|2583.4|2577.4|2583.6|2577.6|2583.1|2577.1|4
1636552330000|2021-11-10 13:52:10|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1636552340000|2021-11-10 13:52:20|2583.9|2577.9|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|3
1636552350000|2021-11-10 13:52:30|2583.6|2577.6|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|3
1636552360000|2021-11-10 13:52:40|2583.4|2577.4|2583.6|2577.6|2583.9|2577.9|2583.1|2577.1|6
1636552370000|2021-11-10 13:52:50|2583.9|2577.9|2582.9|2576.9|2583.9|2577.9|2582.9|2576.9|4
1636552380000|2021-11-10 13:53:00|2583.4|2577.4|2583.6|2577.6|2583.6|2577.6|2582.9|2576.9|5
1636552390000|2021-11-10 13:53:10|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.9|2577.9|5
1636552400000|2021-11-10 13:53:20|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1636552410000|2021-11-10 13:53:30|2584.4|2578.4|2584.6|2578.6|2584.9|2578.9|2583.6|2577.6|12
1636552420000|2021-11-10 13:53:40|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.4|2578.4|12
1636552430000|2021-11-10 13:53:50|2584.4|2578.4|2583.9|2577.9|2584.9|2578.9|2583.9|2577.9|9
1636552440000|2021-11-10 13:54:00|2583.6|2577.6|2584.9|2578.9|2585.4|2579.4|2583.6|2577.6|10
1636552450000|2021-11-10 13:54:10|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|17
1636552460000|2021-11-10 13:54:20|2585.1|2579.1|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|9
1636552470000|2021-11-10 13:54:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636552480000|2021-11-10 13:54:40|2585.9|2579.9|2586.4|2580.4|2586.6|2580.6|2585.9|2579.9|7
1636552490000|2021-11-10 13:54:50|2586.1|2580.1|2585.4|2579.4|2586.4|2580.4|2585.4|2579.4|8
1636552500000|2021-11-10 13:55:00|2585.6|2579.6|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|3
1636552510000|2021-11-10 13:55:10|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1636552520000|2021-11-10 13:55:20|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|3
1636552530000|2021-11-10 13:55:30|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1636552540000|2021-11-10 13:55:40|2586.4|2580.4|2585.1|2579.1|2586.4|2580.4|2585.1|2579.1|7
1636552560000|2021-11-10 13:56:00|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|3
1636552570000|2021-11-10 13:56:10|2585.1|2579.1|2584.9|2578.9|2585.4|2579.4|2584.6|2578.6|6
1636552580000|2021-11-10 13:56:20|2585.1|2579.1|2584.6|2578.6|2585.4|2579.4|2584.4|2578.4|10
1636552590000|2021-11-10 13:56:30|2584.9|2578.9|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|5
1636552600000|2021-11-10 13:56:40|2585.4|2579.4|2585.4|2579.4|2585.9|2579.9|2585.4|2579.4|9
1636552610000|2021-11-10 13:56:50|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1636552620000|2021-11-10 13:57:00|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|10
1636552630000|2021-11-10 13:57:10|2585.6|2579.6|2585.4|2579.4|2585.9|2579.9|2585.1|2579.1|5
1636552640000|2021-11-10 13:57:20|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|3
1636552650000|2021-11-10 13:57:30|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|3
1636552660000|2021-11-10 13:57:40|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|4
1636552670000|2021-11-10 13:57:50|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1636552680000|2021-11-10 13:58:00|2585.1|2579.1|2585.6|2579.6|2585.9|2579.9|2585.1|2579.1|5
1636552690000|2021-11-10 13:58:10|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|4
1636552700000|2021-11-10 13:58:20|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1636552710000|2021-11-10 13:58:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1636552720000|2021-11-10 13:58:40|2586.6|2580.6|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|2
1636552730000|2021-11-10 13:58:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1636552740000|2021-11-10 13:59:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636552750000|2021-11-10 13:59:10|2586.9|2580.9|2585.9|2579.9|2586.9|2580.9|2585.9|2579.9|5
1636552760000|2021-11-10 13:59:20|2586.4|2580.4|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|4
1636552770000|2021-11-10 13:59:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636552800000|2021-11-10 14:00:00|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2585.9|2579.9|12
1636552810000|2021-11-10 14:00:10|2586.6|2580.6|2585.6|2579.6|2586.6|2580.6|2585.6|2579.6|8
1636552820000|2021-11-10 14:00:20|2585.4|2579.4|2585.9|2579.9|2586.1|2580.1|2585.4|2579.4|6
1636552830000|2021-11-10 14:00:30|2585.6|2579.6|2586.1|2580.1|2586.4|2580.4|2584.9|2578.9|8
1636552840000|2021-11-10 14:00:40|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1636552850000|2021-11-10 14:00:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.4|2580.4|4
1636552860000|2021-11-10 14:01:00|2586.1|2580.1|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|4
1636552870000|2021-11-10 14:01:10|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|5
1636552880000|2021-11-10 14:01:20|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|2
1636552890000|2021-11-10 14:01:30|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1636552900000|2021-11-10 14:01:40|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1636552910000|2021-11-10 14:01:50|2587.6|2581.6|2589.1|2583.1|2589.1|2583.1|2587.6|2581.6|4
1636552920000|2021-11-10 14:02:00|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|5
1636552930000|2021-11-10 14:02:10|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.6|2582.6|6
1636552940000|2021-11-10 14:02:20|2587.9|2581.9|2586.9|2580.9|2587.9|2581.9|2586.9|2580.9|5
1636552950000|2021-11-10 14:02:30|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|4
1636552960000|2021-11-10 14:02:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|4
1636552970000|2021-11-10 14:02:50|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1636552980000|2021-11-10 14:03:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1636552990000|2021-11-10 14:03:10|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.4|2580.4|6
1636553000000|2021-11-10 14:03:20|2586.9|2580.9|2585.9|2579.9|2586.9|2580.9|2585.6|2579.6|10
1636553010000|2021-11-10 14:03:30|2586.1|2580.1|2587.1|2581.1|2587.1|2581.1|2585.9|2579.9|5
1636553020000|2021-11-10 14:03:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1636553030000|2021-11-10 14:03:50|2587.1|2581.1|2587.9|2581.9|2587.9|2581.9|2587.1|2581.1|5
1636553040000|2021-11-10 14:04:00|2588.1|2582.1|2589.9|2583.9|2590.4|2584.4|2588.1|2582.1|10
1636553050000|2021-11-10 14:04:10|2589.6|2583.6|2589.9|2583.9|2590.6|2584.6|2589.4|2583.4|10
1636553060000|2021-11-10 14:04:20|2590.1|2584.1|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|4
1636553070000|2021-11-10 14:04:30|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1636553080000|2021-11-10 14:04:40|2590.4|2584.4|2590.9|2584.9|2591.4|2585.4|2590.4|2584.4|5
1636553090000|2021-11-10 14:04:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1636553100000|2021-11-10 14:05:00|2591.4|2585.4|2592.4|2586.4|2592.9|2586.9|2591.4|2585.4|7
1636553110000|2021-11-10 14:05:10|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.4|2585.4|7
1636553120000|2021-11-10 14:05:20|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|5
1636553130000|2021-11-10 14:05:30|2591.4|2585.4|2591.4|2585.4|2592.1|2586.1|2590.6|2584.6|8
1636553140000|2021-11-10 14:05:40|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|3
1636553150000|2021-11-10 14:05:50|2590.4|2584.4|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|9
1636553160000|2021-11-10 14:06:00|2590.1|2584.1|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|4
1636553170000|2021-11-10 14:06:10|2590.1|2584.1|2590.9|2584.9|2591.1|2585.1|2590.1|2584.1|7
1636553180000|2021-11-10 14:06:20|2590.6|2584.6|2588.4|2582.4|2590.6|2584.6|2587.9|2581.9|13
1636553190000|2021-11-10 14:06:30|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|9
1636553200000|2021-11-10 14:06:40|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1636553210000|2021-11-10 14:06:50|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|5
1636553220000|2021-11-10 14:07:00|2588.9|2582.9|2589.6|2583.6|2589.9|2583.9|2588.9|2582.9|6
1636553230000|2021-11-10 14:07:10|2589.4|2583.4|2588.1|2582.1|2589.4|2583.4|2588.1|2582.1|11
1636553240000|2021-11-10 14:07:20|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1636553260000|2021-11-10 14:07:40|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1636553270000|2021-11-10 14:07:50|2588.4|2582.4|2587.1|2581.1|2588.4|2582.4|2586.9|2580.9|5
1636553280000|2021-11-10 14:08:00|2586.9|2580.9|2589.1|2583.1|2589.4|2583.4|2586.9|2580.9|8
1636553290000|2021-11-10 14:08:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|4
1636553300000|2021-11-10 14:08:20|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|7
1636553310000|2021-11-10 14:08:30|2589.6|2583.6|2589.6|2583.6|2590.1|2584.1|2589.4|2583.4|6
1636553320000|2021-11-10 14:08:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636553330000|2021-11-10 14:08:50|2589.6|2583.6|2589.4|2583.4|2589.9|2583.9|2588.9|2582.9|6
1636553350000|2021-11-10 14:09:10|2589.1|2583.1|2586.1|2580.1|2589.1|2583.1|2585.9|2579.9|11
1636553360000|2021-11-10 14:09:20|2585.9|2579.9|2585.6|2579.6|2586.1|2580.1|2585.4|2579.4|6
1636553370000|2021-11-10 14:09:30|2585.9|2579.9|2585.4|2579.4|2586.4|2580.4|2585.1|2579.1|10
1636553380000|2021-11-10 14:09:40|2585.6|2579.6|2584.6|2578.6|2585.6|2579.6|2584.4|2578.4|14
1636553390000|2021-11-10 14:09:50|2584.4|2578.4|2585.1|2579.1|2585.4|2579.4|2584.4|2578.4|12
1636553400000|2021-11-10 14:10:00|2585.4|2579.4|2584.6|2578.6|2585.6|2579.6|2584.6|2578.6|14
1636553410000|2021-11-10 14:10:10|2584.9|2578.9|2584.4|2578.4|2585.4|2579.4|2583.9|2577.9|12
1636553420000|2021-11-10 14:10:20|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2582.9|2576.9|7
1636553430000|2021-11-10 14:10:30|2584.1|2578.1|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|7
1636553440000|2021-11-10 14:10:40|2584.1|2578.1|2585.9|2579.9|2586.1|2580.1|2584.1|2578.1|8
1636553450000|2021-11-10 14:10:50|2585.6|2579.6|2584.6|2578.6|2585.6|2579.6|2584.4|2578.4|6
1636553460000|2021-11-10 14:11:00|2584.9|2578.9|2584.4|2578.4|2585.1|2579.1|2584.4|2578.4|8
1636553470000|2021-11-10 14:11:10|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|6
1636553480000|2021-11-10 14:11:20|2584.4|2578.4|2583.9|2577.9|2584.4|2578.4|2583.9|2577.9|3
1636553490000|2021-11-10 14:11:30|2583.6|2577.6|2582.9|2576.9|2583.6|2577.6|2582.9|2576.9|8
1636553500000|2021-11-10 14:11:40|2583.1|2577.1|2583.4|2577.4|2583.9|2577.9|2583.1|2577.1|6
1636553510000|2021-11-10 14:11:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|5
1636553520000|2021-11-10 14:12:00|2582.9|2576.9|2584.4|2578.4|2584.4|2578.4|2582.9|2576.9|10
1636553530000|2021-11-10 14:12:10|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1636553540000|2021-11-10 14:12:20|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|3
1636553550000|2021-11-10 14:12:30|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2583.6|2577.6|7
1636553560000|2021-11-10 14:12:40|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|3
1636553570000|2021-11-10 14:12:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|3
1636553580000|2021-11-10 14:13:00|2585.1|2579.1|2584.1|2578.1|2585.1|2579.1|2584.1|2578.1|5
1636553590000|2021-11-10 14:13:10|2583.9|2577.9|2585.6|2579.6|2585.6|2579.6|2583.4|2577.4|6
1636553600000|2021-11-10 14:13:20|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1636553610000|2021-11-10 14:13:30|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1636553620000|2021-11-10 14:13:40|2585.6|2579.6|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|8
1636553630000|2021-11-10 14:13:50|2585.6|2579.6|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|4
1636553640000|2021-11-10 14:14:00|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|5
1636553650000|2021-11-10 14:14:10|2585.9|2579.9|2584.6|2578.6|2585.9|2579.9|2584.6|2578.6|4
1636553660000|2021-11-10 14:14:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|7
1636553670000|2021-11-10 14:14:30|2585.1|2579.1|2584.9|2578.9|2585.4|2579.4|2584.6|2578.6|6
1636553680000|2021-11-10 14:14:40|2584.6|2578.6|2583.9|2577.9|2584.9|2578.9|2583.9|2577.9|5
1636553690000|2021-11-10 14:14:50|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|5
1636553700000|2021-11-10 14:15:00|2584.9|2578.9|2586.4|2580.4|2586.6|2580.6|2584.9|2578.9|14
1636553710000|2021-11-10 14:15:10|2586.6|2580.6|2587.4|2581.4|2587.4|2581.4|2586.6|2580.6|6
1636553720000|2021-11-10 14:15:20|2587.1|2581.1|2587.4|2581.4|2587.6|2581.6|2587.1|2581.1|6
1636553730000|2021-11-10 14:15:30|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|5
1636553740000|2021-11-10 14:15:40|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1636553750000|2021-11-10 14:15:50|2586.6|2580.6|2587.4|2581.4|2587.9|2581.9|2586.6|2580.6|4
1636553760000|2021-11-10 14:16:00|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|2
1636553770000|2021-11-10 14:16:10|2586.6|2580.6|2587.4|2581.4|2587.6|2581.6|2586.6|2580.6|6
1636553780000|2021-11-10 14:16:20|2587.6|2581.6|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|6
1636553790000|2021-11-10 14:16:30|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1636553800000|2021-11-10 14:16:40|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|6
1636553810000|2021-11-10 14:16:50|2588.9|2582.9|2587.1|2581.1|2588.9|2582.9|2587.1|2581.1|10
1636553820000|2021-11-10 14:17:00|2586.9|2580.9|2587.4|2581.4|2587.6|2581.6|2586.9|2580.9|5
1636553830000|2021-11-10 14:17:10|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|4
1636553840000|2021-11-10 14:17:20|2587.1|2581.1|2586.9|2580.9|2587.4|2581.4|2586.6|2580.6|8
1636553850000|2021-11-10 14:17:30|2587.1|2581.1|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|6
1636553860000|2021-11-10 14:17:40|2587.4|2581.4|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|3
1636553870000|2021-11-10 14:17:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|9
1636553880000|2021-11-10 14:18:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|7
1636553890000|2021-11-10 14:18:10|2588.9|2582.9|2589.9|2583.9|2589.9|2583.9|2588.9|2582.9|8
1636553900000|2021-11-10 14:18:20|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|4
1636553910000|2021-11-10 14:18:30|2590.1|2584.1|2587.6|2581.6|2590.4|2584.4|2587.6|2581.6|7
1636553920000|2021-11-10 14:18:40|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|7
1636553930000|2021-11-10 14:18:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1636553940000|2021-11-10 14:19:00|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.4|2580.4|6
1636553950000|2021-11-10 14:19:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636553960000|2021-11-10 14:19:20|2586.6|2580.6|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|3
1636553970000|2021-11-10 14:19:30|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636553980000|2021-11-10 14:19:40|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|4
1636553990000|2021-11-10 14:19:50|2585.9|2579.9|2584.4|2578.4|2585.9|2579.9|2584.4|2578.4|3
1636554000000|2021-11-10 14:20:00|2584.6|2578.6|2585.4|2579.4|2585.6|2579.6|2584.6|2578.6|6
1636554010000|2021-11-10 14:20:10|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|4
1636554020000|2021-11-10 14:20:20|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2585.1|2579.1|6
1636554030000|2021-11-10 14:20:30|2585.6|2579.6|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|4
1636554040000|2021-11-10 14:20:40|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.1|2579.1|4
1636554050000|2021-11-10 14:20:50|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1636554060000|2021-11-10 14:21:00|2585.1|2579.1|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|7
1636554070000|2021-11-10 14:21:10|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2584.1|2578.1|8
1636554080000|2021-11-10 14:21:20|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1636554090000|2021-11-10 14:21:30|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|4
1636554100000|2021-11-10 14:21:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|3
1636554110000|2021-11-10 14:21:50|2584.6|2578.6|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|5
1636554120000|2021-11-10 14:22:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636554130000|2021-11-10 14:22:10|2584.1|2578.1|2584.9|2578.9|2585.1|2579.1|2584.1|2578.1|12
1636554140000|2021-11-10 14:22:20|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|4
1636554150000|2021-11-10 14:22:30|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|3
1636554160000|2021-11-10 14:22:40|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|4
1636554170000|2021-11-10 14:22:50|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1636554180000|2021-11-10 14:23:00|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636554190000|2021-11-10 14:23:10|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|2
1636554210000|2021-11-10 14:23:30|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636554230000|2021-11-10 14:23:50|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1636554240000|2021-11-10 14:24:00|2586.1|2580.1|2586.1|2580.1|2586.6|2580.6|2585.9|2579.9|8
1636554250000|2021-11-10 14:24:10|2585.9|2579.9|2584.9|2578.9|2585.9|2579.9|2584.9|2578.9|5
1636554260000|2021-11-10 14:24:20|2585.1|2579.1|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|6
1636554270000|2021-11-10 14:24:30|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|4
1636554290000|2021-11-10 14:24:50|2585.1|2579.1|2586.1|2580.1|2586.1|2580.1|2585.1|2579.1|3
1636554300000|2021-11-10 14:25:00|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|4
1636554310000|2021-11-10 14:25:10|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1636554320000|2021-11-10 14:25:20|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1636554330000|2021-11-10 14:25:30|2586.4|2580.4|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|3
1636554340000|2021-11-10 14:25:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1636554350000|2021-11-10 14:25:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1636554360000|2021-11-10 14:26:00|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1636554370000|2021-11-10 14:26:10|2586.1|2580.1|2586.9|2580.9|2586.9|2580.9|2586.1|2580.1|2
1636554380000|2021-11-10 14:26:20|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636554420000|2021-11-10 14:27:00|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1636554430000|2021-11-10 14:27:10|2584.9|2578.9|2585.1|2579.1|2585.9|2579.9|2584.9|2578.9|6
1636554440000|2021-11-10 14:27:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636554450000|2021-11-10 14:27:30|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1636554460000|2021-11-10 14:27:40|2585.6|2579.6|2584.9|2578.9|2585.6|2579.6|2584.9|2578.9|5
1636554470000|2021-11-10 14:27:50|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1636554480000|2021-11-10 14:28:00|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|4
1636554490000|2021-11-10 14:28:10|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1636554500000|2021-11-10 14:28:20|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|4
1636554510000|2021-11-10 14:28:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1636554520000|2021-11-10 14:28:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636554530000|2021-11-10 14:28:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1636554540000|2021-11-10 14:29:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636554550000|2021-11-10 14:29:10|2584.1|2578.1|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|3
1636554560000|2021-11-10 14:29:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636554570000|2021-11-10 14:29:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1636554580000|2021-11-10 14:29:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|3
1636554600000|2021-11-10 14:30:00|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2584.4|2578.4|13
1636554610000|2021-11-10 14:30:10|2585.9|2579.9|2587.4|2581.4|2587.4|2581.4|2585.9|2579.9|6
1636554620000|2021-11-10 14:30:20|2586.9|2580.9|2589.1|2583.1|2589.1|2583.1|2586.9|2580.9|10
1636554630000|2021-11-10 14:30:30|2588.9|2582.9|2586.9|2580.9|2589.1|2583.1|2586.9|2580.9|8
1636554640000|2021-11-10 14:30:40|2587.1|2581.1|2586.6|2580.6|2587.9|2581.9|2586.1|2580.1|16
1636554650000|2021-11-10 14:30:50|2586.4|2580.4|2585.4|2579.4|2586.4|2580.4|2585.4|2579.4|11
1636554660000|2021-11-10 14:31:00|2585.6|2579.6|2585.6|2579.6|2586.1|2580.1|2585.1|2579.1|7
1636554670000|2021-11-10 14:31:10|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|5
1636554680000|2021-11-10 14:31:20|2585.6|2579.6|2585.9|2579.9|2586.4|2580.4|2585.6|2579.6|6
1636554690000|2021-11-10 14:31:30|2586.1|2580.1|2587.6|2581.6|2587.6|2581.6|2586.1|2580.1|7
1636554700000|2021-11-10 14:31:40|2587.9|2581.9|2588.9|2582.9|2589.1|2583.1|2587.9|2581.9|8
1636554710000|2021-11-10 14:31:50|2588.4|2582.4|2587.6|2581.6|2588.4|2582.4|2587.6|2581.6|3
1636554720000|2021-11-10 14:32:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|5
1636554730000|2021-11-10 14:32:10|2587.4|2581.4|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|6
1636554740000|2021-11-10 14:32:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1636554750000|2021-11-10 14:32:30|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1636554760000|2021-11-10 14:32:40|2589.1|2583.1|2589.1|2583.1|2589.9|2583.9|2588.9|2582.9|11
1636554770000|2021-11-10 14:32:50|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|9
1636554780000|2021-11-10 14:33:00|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|7
1636554790000|2021-11-10 14:33:10|2589.4|2583.4|2590.4|2584.4|2590.4|2584.4|2589.4|2583.4|13
1636554800000|2021-11-10 14:33:20|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|7
1636554810000|2021-11-10 14:33:30|2590.4|2584.4|2590.9|2584.9|2591.1|2585.1|2589.9|2583.9|9
1636554820000|2021-11-10 14:33:40|2590.4|2584.4|2591.4|2585.4|2591.4|2585.4|2590.4|2584.4|11
1636554830000|2021-11-10 14:33:50|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.4|2585.4|11
1636554840000|2021-11-10 14:34:00|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|6
1636554850000|2021-11-10 14:34:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|4
1636554860000|2021-11-10 14:34:20|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1636554870000|2021-11-10 14:34:30|2590.9|2584.9|2591.4|2585.4|2591.6|2585.6|2590.9|2584.9|5
1636554880000|2021-11-10 14:34:40|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|4
1636554890000|2021-11-10 14:34:50|2590.6|2584.6|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|5
1636554900000|2021-11-10 14:35:00|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.1|2583.1|7
1636554910000|2021-11-10 14:35:10|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1636554920000|2021-11-10 14:35:20|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.1|2583.1|10
1636554930000|2021-11-10 14:35:30|2589.6|2583.6|2590.1|2584.1|2590.4|2584.4|2589.6|2583.6|9
1636554940000|2021-11-10 14:35:40|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|6
1636554950000|2021-11-10 14:35:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636554960000|2021-11-10 14:36:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|5
1636554970000|2021-11-10 14:36:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|4
1636554980000|2021-11-10 14:36:20|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.4|2583.4|7
1636554990000|2021-11-10 14:36:30|2589.9|2583.9|2589.1|2583.1|2590.1|2584.1|2589.1|2583.1|9
1636555000000|2021-11-10 14:36:40|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1636555010000|2021-11-10 14:36:50|2589.9|2583.9|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|7
1636555020000|2021-11-10 14:37:00|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|6
1636555030000|2021-11-10 14:37:10|2590.4|2584.4|2589.6|2583.6|2590.6|2584.6|2589.4|2583.4|7
1636555040000|2021-11-10 14:37:20|2589.9|2583.9|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|5
1636555050000|2021-11-10 14:37:30|2589.1|2583.1|2589.9|2583.9|2589.9|2583.9|2589.1|2583.1|5
1636555060000|2021-11-10 14:37:40|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|3
1636555070000|2021-11-10 14:37:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|4
1636555080000|2021-11-10 14:38:00|2589.9|2583.9|2588.9|2582.9|2589.9|2583.9|2588.9|2582.9|6
1636555090000|2021-11-10 14:38:10|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.6|2582.6|9
1636555100000|2021-11-10 14:38:20|2588.6|2582.6|2587.6|2581.6|2588.6|2582.6|2587.4|2581.4|8
1636555110000|2021-11-10 14:38:30|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|8
1636555120000|2021-11-10 14:38:40|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|3
1636555130000|2021-11-10 14:38:50|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|3
1636555140000|2021-11-10 14:39:00|2589.1|2583.1|2589.4|2583.4|2589.9|2583.9|2589.1|2583.1|10
1636555150000|2021-11-10 14:39:10|2588.9|2582.9|2587.6|2581.6|2588.9|2582.9|2587.6|2581.6|5
1636555160000|2021-11-10 14:39:20|2587.9|2581.9|2589.4|2583.4|2589.4|2583.4|2587.9|2581.9|11
1636555170000|2021-11-10 14:39:30|2589.1|2583.1|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|4
1636555180000|2021-11-10 14:39:40|2588.9|2582.9|2590.4|2584.4|2590.4|2584.4|2588.9|2582.9|4
1636555190000|2021-11-10 14:39:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|6
1636555200000|2021-11-10 14:40:00|2590.6|2584.6|2590.9|2584.9|2591.4|2585.4|2590.6|2584.6|5
1636555210000|2021-11-10 14:40:10|2590.6|2584.6|2591.6|2585.6|2591.6|2585.6|2590.4|2584.4|6
1636555220000|2021-11-10 14:40:20|2591.4|2585.4|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|5
1636555230000|2021-11-10 14:40:30|2591.1|2585.1|2590.6|2584.6|2591.4|2585.4|2590.4|2584.4|9
1636555240000|2021-11-10 14:40:40|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|10
1636555250000|2021-11-10 14:40:50|2591.4|2585.4|2589.9|2583.9|2591.4|2585.4|2589.9|2583.9|12
1636555260000|2021-11-10 14:41:00|2589.6|2583.6|2588.9|2582.9|2589.9|2583.9|2588.9|2582.9|9
1636555270000|2021-11-10 14:41:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|4
1636555280000|2021-11-10 14:41:20|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|3
1636555290000|2021-11-10 14:41:30|2589.6|2583.6|2589.6|2583.6|2590.1|2584.1|2589.4|2583.4|6
1636555300000|2021-11-10 14:41:40|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|5
1636555310000|2021-11-10 14:41:50|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|4
1636555320000|2021-11-10 14:42:00|2590.6|2584.6|2591.6|2585.6|2591.9|2585.9|2590.6|2584.6|6
1636555330000|2021-11-10 14:42:10|2591.9|2585.9|2590.6|2584.6|2591.9|2585.9|2590.4|2584.4|8
1636555340000|2021-11-10 14:42:20|2590.4|2584.4|2591.1|2585.1|2591.4|2585.4|2590.1|2584.1|7
1636555350000|2021-11-10 14:42:30|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2589.9|2583.9|11
1636555360000|2021-11-10 14:42:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|5
1636555370000|2021-11-10 14:42:50|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|4
1636555380000|2021-11-10 14:43:00|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|8
1636555390000|2021-11-10 14:43:10|2590.9|2584.9|2590.9|2584.9|2591.1|2585.1|2590.4|2584.4|9
1636555400000|2021-11-10 14:43:20|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2589.9|2583.9|4
1636555420000|2021-11-10 14:43:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1636555430000|2021-11-10 14:43:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1636555440000|2021-11-10 14:44:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1636555450000|2021-11-10 14:44:10|2589.6|2583.6|2588.1|2582.1|2589.6|2583.6|2588.1|2582.1|8
1636555470000|2021-11-10 14:44:30|2588.4|2582.4|2589.6|2583.6|2589.9|2583.9|2588.4|2582.4|7
1636555500000|2021-11-10 14:45:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1636555510000|2021-11-10 14:45:10|2591.1|2585.1|2589.9|2583.9|2591.1|2585.1|2589.6|2583.6|6
1636555520000|2021-11-10 14:45:20|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|7
1636555530000|2021-11-10 14:45:30|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|3
1636555540000|2021-11-10 14:45:40|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1636555550000|2021-11-10 14:45:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1636555560000|2021-11-10 14:46:00|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|2
1636555570000|2021-11-10 14:46:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|4
1636555580000|2021-11-10 14:46:20|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1636555590000|2021-11-10 14:46:30|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1636555600000|2021-11-10 14:46:40|2591.4|2585.4|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|4
1636555610000|2021-11-10 14:46:50|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1636555620000|2021-11-10 14:47:00|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|7
1636555650000|2021-11-10 14:47:30|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1636555670000|2021-11-10 14:47:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|4
1636555680000|2021-11-10 14:48:00|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|4
1636555690000|2021-11-10 14:48:10|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1636555700000|2021-11-10 14:48:20|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|6
1636555710000|2021-11-10 14:48:30|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1636555720000|2021-11-10 14:48:40|2592.1|2586.1|2593.6|2587.6|2593.9|2587.9|2592.1|2586.1|8
1636555730000|2021-11-10 14:48:50|2593.4|2587.4|2594.4|2588.4|2594.4|2588.4|2593.4|2587.4|4
1636555740000|2021-11-10 14:49:00|2594.6|2588.6|2594.6|2588.6|2595.1|2589.1|2594.1|2588.1|11
1636555750000|2021-11-10 14:49:10|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.1|2588.1|7
1636555760000|2021-11-10 14:49:20|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2593.6|2587.6|6
1636555770000|2021-11-10 14:49:30|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|3
1636555780000|2021-11-10 14:49:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1636555790000|2021-11-10 14:49:50|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|6
1636555800000|2021-11-10 14:50:00|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.1|2588.1|5
1636555810000|2021-11-10 14:50:10|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1636555820000|2021-11-10 14:50:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636555830000|2021-11-10 14:50:30|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1636555840000|2021-11-10 14:50:40|2594.6|2588.6|2593.4|2587.4|2594.6|2588.6|2593.4|2587.4|5
1636555850000|2021-11-10 14:50:50|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|5
1636555860000|2021-11-10 14:51:00|2593.4|2587.4|2592.6|2586.6|2593.6|2587.6|2592.6|2586.6|6
1636555870000|2021-11-10 14:51:10|2592.4|2586.4|2591.1|2585.1|2592.6|2586.6|2591.1|2585.1|9
1636555880000|2021-11-10 14:51:20|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|6
1636555890000|2021-11-10 14:51:30|2591.4|2585.4|2591.6|2585.6|2592.4|2586.4|2591.4|2585.4|8
1636555900000|2021-11-10 14:51:40|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|2
1636555910000|2021-11-10 14:51:50|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|2
1636555920000|2021-11-10 14:52:00|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2589.9|2583.9|4
1636555930000|2021-11-10 14:52:10|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|4
1636555940000|2021-11-10 14:52:20|2589.9|2583.9|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|6
1636555950000|2021-11-10 14:52:30|2589.4|2583.4|2589.6|2583.6|2590.1|2584.1|2589.4|2583.4|6
1636555960000|2021-11-10 14:52:40|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|8
1636555970000|2021-11-10 14:52:50|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1636555980000|2021-11-10 14:53:00|2589.6|2583.6|2590.4|2584.4|2590.6|2584.6|2589.6|2583.6|5
1636555990000|2021-11-10 14:53:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.6|2583.6|9
1636556000000|2021-11-10 14:53:20|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2589.6|2583.6|7
1636556010000|2021-11-10 14:53:30|2590.4|2584.4|2590.6|2584.6|2591.1|2585.1|2590.1|2584.1|11
1636556020000|2021-11-10 14:53:40|2590.9|2584.9|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|6
1636556030000|2021-11-10 14:53:50|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|5
1636556040000|2021-11-10 14:54:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|12
1636556050000|2021-11-10 14:54:10|2591.4|2585.4|2590.4|2584.4|2591.4|2585.4|2590.4|2584.4|4
1636556060000|2021-11-10 14:54:20|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.4|2583.4|8
1636556070000|2021-11-10 14:54:30|2589.9|2583.9|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|4
1636556090000|2021-11-10 14:54:50|2590.4|2584.4|2589.9|2583.9|2590.9|2584.9|2589.6|2583.6|8
1636556100000|2021-11-10 14:55:00|2589.6|2583.6|2589.6|2583.6|2590.1|2584.1|2589.4|2583.4|10
1636556110000|2021-11-10 14:55:10|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|5
1636556130000|2021-11-10 14:55:30|2589.6|2583.6|2589.1|2583.1|2590.1|2584.1|2589.1|2583.1|6
1636556140000|2021-11-10 14:55:40|2589.4|2583.4|2589.9|2583.9|2589.9|2583.9|2589.4|2583.4|5
1636556150000|2021-11-10 14:55:50|2590.1|2584.1|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|4
1636556160000|2021-11-10 14:56:00|2590.4|2584.4|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|6
1636556170000|2021-11-10 14:56:10|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.6|2584.6|3
1636556180000|2021-11-10 14:56:20|2590.9|2584.9|2592.9|2586.9|2593.1|2587.1|2590.6|2584.6|4
1636556190000|2021-11-10 14:56:30|2592.6|2586.6|2594.1|2588.1|2594.1|2588.1|2592.6|2586.6|7
1636556200000|2021-11-10 14:56:40|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|5
1636556210000|2021-11-10 14:56:50|2594.1|2588.1|2595.1|2589.1|2595.4|2589.4|2594.1|2588.1|7
1636556220000|2021-11-10 14:57:00|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|4
1636556230000|2021-11-10 14:57:10|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|7
1636556240000|2021-11-10 14:57:20|2595.1|2589.1|2596.1|2590.1|2596.1|2590.1|2595.1|2589.1|8
1636556250000|2021-11-10 14:57:30|2596.4|2590.4|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|10
1636556270000|2021-11-10 14:57:50|2595.9|2589.9|2596.1|2590.1|2596.6|2590.6|2595.9|2589.9|3
1636556280000|2021-11-10 14:58:00|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|6
1636556290000|2021-11-10 14:58:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|3
1636556300000|2021-11-10 14:58:20|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1636556310000|2021-11-10 14:58:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1636556330000|2021-11-10 14:58:50|2596.6|2590.6|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1636556340000|2021-11-10 14:59:00|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1636556360000|2021-11-10 14:59:20|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1636556370000|2021-11-10 14:59:30|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|4
1636556380000|2021-11-10 14:59:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|5
1636556390000|2021-11-10 14:59:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1636556400000|2021-11-10 15:00:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1636556410000|2021-11-10 15:00:10|2597.1|2591.1|2597.4|2591.4|2597.9|2591.9|2597.1|2591.1|8
1636556420000|2021-11-10 15:00:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|3
1636556430000|2021-11-10 15:00:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|7
1636556440000|2021-11-10 15:00:40|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1636556450000|2021-11-10 15:00:50|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2598.9|2592.9|9
1636556460000|2021-11-10 15:01:00|2599.4|2593.4|2600.4|2594.4|2600.6|2594.6|2599.4|2593.4|4
1636556470000|2021-11-10 15:01:10|2600.6|2594.6|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|6
1636556480000|2021-11-10 15:01:20|2600.6|2594.6|2601.4|2595.4|2601.4|2595.4|2600.6|2594.6|10
1636556490000|2021-11-10 15:01:30|2600.9|2594.9|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|11
1636556500000|2021-11-10 15:01:40|2600.9|2594.9|2599.9|2593.9|2601.1|2595.1|2599.6|2593.6|8
1636556510000|2021-11-10 15:01:50|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2599.6|2593.6|6
1636556520000|2021-11-10 15:02:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|3
1636556530000|2021-11-10 15:02:10|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1636556540000|2021-11-10 15:02:20|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2599.6|2593.6|9
1636556550000|2021-11-10 15:02:30|2600.4|2594.4|2597.9|2591.9|2600.4|2594.4|2597.9|2591.9|9
1636556560000|2021-11-10 15:02:40|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|3
1636556570000|2021-11-10 15:02:50|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|6
1636556580000|2021-11-10 15:03:00|2598.1|2592.1|2597.1|2591.1|2598.1|2592.1|2597.1|2591.1|4
1636556590000|2021-11-10 15:03:10|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.4|2590.4|6
1636556600000|2021-11-10 15:03:20|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.1|2590.1|6
1636556610000|2021-11-10 15:03:30|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.1|2590.1|6
1636556620000|2021-11-10 15:03:40|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.4|2589.4|6
1636556630000|2021-11-10 15:03:50|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2594.9|2588.9|6
1636556640000|2021-11-10 15:04:00|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.4|2589.4|4
1636556650000|2021-11-10 15:04:10|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|5
1636556660000|2021-11-10 15:04:20|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1636556670000|2021-11-10 15:04:30|2596.4|2590.4|2595.1|2589.1|2596.4|2590.4|2594.9|2588.9|3
1636556680000|2021-11-10 15:04:40|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1636556690000|2021-11-10 15:04:50|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1636556700000|2021-11-10 15:05:00|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2593.9|2587.9|7
1636556710000|2021-11-10 15:05:10|2594.4|2588.4|2593.4|2587.4|2594.4|2588.4|2593.1|2587.1|6
1636556720000|2021-11-10 15:05:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|6
1636556730000|2021-11-10 15:05:30|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.6|2587.6|5
1636556740000|2021-11-10 15:05:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1636556750000|2021-11-10 15:05:50|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|4
1636556760000|2021-11-10 15:06:00|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1636556770000|2021-11-10 15:06:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636556790000|2021-11-10 15:06:30|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1636556810000|2021-11-10 15:06:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1636556820000|2021-11-10 15:07:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636556840000|2021-11-10 15:07:20|2594.6|2588.6|2595.6|2589.6|2595.9|2589.9|2594.6|2588.6|6
1636556850000|2021-11-10 15:07:30|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1636556860000|2021-11-10 15:07:40|2595.9|2589.9|2595.1|2589.1|2595.9|2589.9|2595.1|2589.1|3
1636556870000|2021-11-10 15:07:50|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1636556880000|2021-11-10 15:08:00|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1636556890000|2021-11-10 15:08:10|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1636556900000|2021-11-10 15:08:20|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1636556910000|2021-11-10 15:08:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|3
1636556920000|2021-11-10 15:08:40|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1636556970000|2021-11-10 15:09:30|2594.4|2588.4|2595.1|2589.1|2595.4|2589.4|2594.4|2588.4|6
1636556980000|2021-11-10 15:09:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636556990000|2021-11-10 15:09:50|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1636557000000|2021-11-10 15:10:00|2595.6|2589.6|2594.9|2588.9|2595.6|2589.6|2594.9|2588.9|6
1636557010000|2021-11-10 15:10:10|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1636557020000|2021-11-10 15:10:20|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|4
1636557040000|2021-11-10 15:10:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|3
1636557050000|2021-11-10 15:10:50|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1636557060000|2021-11-10 15:11:00|2594.9|2588.9|2594.6|2588.6|2595.1|2589.1|2594.4|2588.4|6
1636557070000|2021-11-10 15:11:10|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1636557080000|2021-11-10 15:11:20|2595.1|2589.1|2594.4|2588.4|2595.9|2589.9|2594.4|2588.4|9
1636557090000|2021-11-10 15:11:30|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1636557100000|2021-11-10 15:11:40|2594.6|2588.6|2593.1|2587.1|2594.6|2588.6|2593.1|2587.1|10
1636557110000|2021-11-10 15:11:50|2593.4|2587.4|2593.6|2587.6|2593.9|2587.9|2592.9|2586.9|12
1636557120000|2021-11-10 15:12:00|2593.9|2587.9|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|11
1636557130000|2021-11-10 15:12:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|4
1636557140000|2021-11-10 15:12:20|2593.1|2587.1|2593.9|2587.9|2593.9|2587.9|2593.1|2587.1|5
1636557150000|2021-11-10 15:12:30|2593.6|2587.6|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|3
1636557160000|2021-11-10 15:12:40|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1636557170000|2021-11-10 15:12:50|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|2
1636557180000|2021-11-10 15:13:00|2593.4|2587.4|2593.9|2587.9|2594.4|2588.4|2593.1|2587.1|8
1636557190000|2021-11-10 15:13:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.1|2587.1|5
1636557200000|2021-11-10 15:13:20|2593.6|2587.6|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|3
1636557210000|2021-11-10 15:13:30|2593.4|2587.4|2591.9|2585.9|2593.6|2587.6|2591.4|2585.4|8
1636557220000|2021-11-10 15:13:40|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|5
1636557230000|2021-11-10 15:13:50|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1636557240000|2021-11-10 15:14:00|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|6
1636557250000|2021-11-10 15:14:10|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|10
1636557260000|2021-11-10 15:14:20|2590.6|2584.6|2588.4|2582.4|2590.6|2584.6|2588.4|2582.4|6
1636557270000|2021-11-10 15:14:30|2588.1|2582.1|2588.6|2582.6|2588.9|2582.9|2587.4|2581.4|11
1636557280000|2021-11-10 15:14:40|2588.4|2582.4|2588.6|2582.6|2588.9|2582.9|2588.1|2582.1|6
1636557290000|2021-11-10 15:14:50|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1636557300000|2021-11-10 15:15:00|2587.9|2581.9|2588.9|2582.9|2588.9|2582.9|2587.9|2581.9|5
1636557310000|2021-11-10 15:15:10|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|3
1636557320000|2021-11-10 15:15:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|4
1636557330000|2021-11-10 15:15:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636557340000|2021-11-10 15:15:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1636557350000|2021-11-10 15:15:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1636557360000|2021-11-10 15:16:00|2591.4|2585.4|2590.6|2584.6|2592.4|2586.4|2590.6|2584.6|6
1636557370000|2021-11-10 15:16:10|2590.4|2584.4|2589.9|2583.9|2591.4|2585.4|2589.9|2583.9|11
1636557380000|2021-11-10 15:16:20|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|5
1636557390000|2021-11-10 15:16:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1636557410000|2021-11-10 15:16:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636557420000|2021-11-10 15:17:00|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|5
1636557430000|2021-11-10 15:17:10|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|6
1636557440000|2021-11-10 15:17:20|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1636557450000|2021-11-10 15:17:30|2590.4|2584.4|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|6
1636557460000|2021-11-10 15:17:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1636557470000|2021-11-10 15:17:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1636557480000|2021-11-10 15:18:00|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|6
1636557520000|2021-11-10 15:18:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1636557540000|2021-11-10 15:19:00|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1636557550000|2021-11-10 15:19:10|2590.4|2584.4|2588.6|2582.6|2590.4|2584.4|2588.6|2582.6|13
1636557560000|2021-11-10 15:19:20|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|3
1636557570000|2021-11-10 15:19:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636557580000|2021-11-10 15:19:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636557590000|2021-11-10 15:19:50|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|5
1636557600000|2021-11-10 15:20:00|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|8
1636557610000|2021-11-10 15:20:10|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1636557620000|2021-11-10 15:20:20|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|3
1636557630000|2021-11-10 15:20:30|2589.4|2583.4|2589.9|2583.9|2590.1|2584.1|2589.4|2583.4|5
1636557640000|2021-11-10 15:20:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1636557650000|2021-11-10 15:20:50|2589.9|2583.9|2589.4|2583.4|2590.1|2584.1|2589.1|2583.1|5
1636557660000|2021-11-10 15:21:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2588.9|2582.9|9
1636557670000|2021-11-10 15:21:10|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1636557680000|2021-11-10 15:21:20|2589.6|2583.6|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|3
1636557700000|2021-11-10 15:21:40|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|4
1636557710000|2021-11-10 15:21:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1636557720000|2021-11-10 15:22:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|6
1636557730000|2021-11-10 15:22:10|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1636557740000|2021-11-10 15:22:20|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1636557780000|2021-11-10 15:23:00|2589.9|2583.9|2588.6|2582.6|2589.9|2583.9|2588.6|2582.6|6
1636557790000|2021-11-10 15:23:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636557810000|2021-11-10 15:23:30|2588.1|2582.1|2586.4|2580.4|2588.1|2582.1|2586.4|2580.4|11
1636557820000|2021-11-10 15:23:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|4
1636557830000|2021-11-10 15:23:50|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|3
1636557840000|2021-11-10 15:24:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1636557850000|2021-11-10 15:24:10|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|6
1636557890000|2021-11-10 15:24:50|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1636557900000|2021-11-10 15:25:00|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1636557910000|2021-11-10 15:25:10|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636557920000|2021-11-10 15:25:20|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636557930000|2021-11-10 15:25:30|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1636557960000|2021-11-10 15:26:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1636557980000|2021-11-10 15:26:20|2586.6|2580.6|2587.6|2581.6|2587.6|2581.6|2586.4|2580.4|7
1636557990000|2021-11-10 15:26:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636558010000|2021-11-10 15:26:50|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|3
1636558020000|2021-11-10 15:27:00|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1636558030000|2021-11-10 15:27:10|2586.9|2580.9|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|5
1636558040000|2021-11-10 15:27:20|2586.4|2580.4|2585.6|2579.6|2586.6|2580.6|2585.6|2579.6|6
1636558050000|2021-11-10 15:27:30|2585.9|2579.9|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|3
1636558070000|2021-11-10 15:27:50|2586.1|2580.1|2587.1|2581.1|2587.6|2581.6|2586.1|2580.1|5
1636558090000|2021-11-10 15:28:10|2587.4|2581.4|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|3
1636558100000|2021-11-10 15:28:20|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|3
1636558110000|2021-11-10 15:28:30|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|3
1636558120000|2021-11-10 15:28:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1636558130000|2021-11-10 15:28:50|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|5
1636558140000|2021-11-10 15:29:00|2589.6|2583.6|2588.1|2582.1|2589.6|2583.6|2587.9|2581.9|7
1636558160000|2021-11-10 15:29:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636558170000|2021-11-10 15:29:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1636558180000|2021-11-10 15:29:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|4
1636558190000|2021-11-10 15:29:50|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.1|2581.1|10
1636558200000|2021-11-10 15:30:00|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.6|2580.6|7
1636558210000|2021-11-10 15:30:10|2587.1|2581.1|2584.6|2578.6|2587.4|2581.4|2584.6|2578.6|10
1636558220000|2021-11-10 15:30:20|2584.9|2578.9|2583.6|2577.6|2584.9|2578.9|2583.6|2577.6|6
1636558230000|2021-11-10 15:30:30|2583.9|2577.9|2584.4|2578.4|2584.4|2578.4|2583.6|2577.6|5
1636558250000|2021-11-10 15:30:50|2584.1|2578.1|2583.6|2577.6|2584.1|2578.1|2583.6|2577.6|2
1636558260000|2021-11-10 15:31:00|2583.4|2577.4|2583.6|2577.6|2584.1|2578.1|2583.1|2577.1|5
1636558270000|2021-11-10 15:31:10|2583.9|2577.9|2583.4|2577.4|2584.4|2578.4|2583.4|2577.4|10
1636558290000|2021-11-10 15:31:30|2584.1|2578.1|2585.1|2579.1|2585.1|2579.1|2584.1|2578.1|5
1636558300000|2021-11-10 15:31:40|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|3
1636558310000|2021-11-10 15:31:50|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1636558320000|2021-11-10 15:32:00|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1636558330000|2021-11-10 15:32:10|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1636558340000|2021-11-10 15:32:20|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1636558350000|2021-11-10 15:32:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.1|2578.1|5
1636558360000|2021-11-10 15:32:40|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|3
1636558380000|2021-11-10 15:33:00|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|3
1636558390000|2021-11-10 15:33:10|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|7
1636558400000|2021-11-10 15:33:20|2587.1|2581.1|2586.6|2580.6|2587.6|2581.6|2586.1|2580.1|13
1636558410000|2021-11-10 15:33:30|2586.9|2580.9|2588.1|2582.1|2588.1|2582.1|2586.4|2580.4|7
1636558420000|2021-11-10 15:33:40|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|2
1636558430000|2021-11-10 15:33:50|2587.9|2581.9|2586.6|2580.6|2587.9|2581.9|2586.6|2580.6|7
1636558440000|2021-11-10 15:34:00|2586.4|2580.4|2586.6|2580.6|2587.1|2581.1|2586.4|2580.4|5
1636558450000|2021-11-10 15:34:10|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1636558460000|2021-11-10 15:34:20|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|4
1636558470000|2021-11-10 15:34:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1636558480000|2021-11-10 15:34:40|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|4
1636558500000|2021-11-10 15:35:00|2588.1|2582.1|2586.6|2580.6|2588.6|2582.6|2586.6|2580.6|7
1636558510000|2021-11-10 15:35:10|2588.6|2582.6|2588.6|2582.6|2589.6|2583.6|2588.4|2582.4|7
1636558520000|2021-11-10 15:35:20|2588.9|2582.9|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|2
1636558530000|2021-11-10 15:35:30|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1636558540000|2021-11-10 15:35:40|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|3
1636558550000|2021-11-10 15:35:50|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.6|2584.6|8
1636558580000|2021-11-10 15:36:20|2591.4|2585.4|2592.4|2586.4|2592.4|2586.4|2591.4|2585.4|5
1636558610000|2021-11-10 15:36:50|2592.6|2586.6|2591.1|2585.1|2592.6|2586.6|2591.1|2585.1|2
1636558620000|2021-11-10 15:37:00|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|4
1636558630000|2021-11-10 15:37:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1636558640000|2021-11-10 15:37:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|4
1636558650000|2021-11-10 15:37:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|3
1636558670000|2021-11-10 15:37:50|2590.1|2584.1|2589.1|2583.1|2590.1|2584.1|2589.1|2583.1|4
1636558680000|2021-11-10 15:38:00|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1636558690000|2021-11-10 15:38:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|4
1636558700000|2021-11-10 15:38:20|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|4
1636558710000|2021-11-10 15:38:30|2590.1|2584.1|2591.1|2585.1|2591.1|2585.1|2590.1|2584.1|4
1636558720000|2021-11-10 15:38:40|2591.4|2585.4|2590.4|2584.4|2591.4|2585.4|2590.4|2584.4|3
1636558730000|2021-11-10 15:38:50|2590.1|2584.1|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|7
1636558740000|2021-11-10 15:39:00|2589.6|2583.6|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|4
1636558750000|2021-11-10 15:39:10|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1636558770000|2021-11-10 15:39:30|2589.6|2583.6|2589.9|2583.9|2590.1|2584.1|2589.6|2583.6|4
1636558780000|2021-11-10 15:39:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1636558800000|2021-11-10 15:40:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1636558810000|2021-11-10 15:40:10|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|5
1636558820000|2021-11-10 15:40:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636558830000|2021-11-10 15:40:30|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1636558840000|2021-11-10 15:40:40|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|3
1636558860000|2021-11-10 15:41:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636558870000|2021-11-10 15:41:10|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636558890000|2021-11-10 15:41:30|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636558900000|2021-11-10 15:41:40|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1636558910000|2021-11-10 15:41:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636558920000|2021-11-10 15:42:00|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1636558930000|2021-11-10 15:42:10|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|3
1636558940000|2021-11-10 15:42:20|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2587.4|2581.4|5
1636558950000|2021-11-10 15:42:30|2587.6|2581.6|2586.6|2580.6|2587.6|2581.6|2586.6|2580.6|6
1636558960000|2021-11-10 15:42:40|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2586.1|2580.1|8
1636558970000|2021-11-10 15:42:50|2587.1|2581.1|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|5
1636558980000|2021-11-10 15:43:00|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1636558990000|2021-11-10 15:43:10|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|2
1636559000000|2021-11-10 15:43:20|2586.4|2580.4|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1636559020000|2021-11-10 15:43:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1636559030000|2021-11-10 15:43:50|2587.4|2581.4|2587.6|2581.6|2588.1|2582.1|2587.4|2581.4|4
1636559040000|2021-11-10 15:44:00|2587.4|2581.4|2587.6|2581.6|2587.9|2581.9|2587.1|2581.1|5
1636559050000|2021-11-10 15:44:10|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1636559060000|2021-11-10 15:44:20|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|4
1636559080000|2021-11-10 15:44:40|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1636559100000|2021-11-10 15:45:00|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.1|2581.1|6
1636559110000|2021-11-10 15:45:10|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|3
1636559120000|2021-11-10 15:45:20|2587.4|2581.4|2587.6|2581.6|2587.9|2581.9|2587.4|2581.4|5
1636559130000|2021-11-10 15:45:30|2587.4|2581.4|2588.4|2582.4|2588.4|2582.4|2587.1|2581.1|8
1636559140000|2021-11-10 15:45:40|2587.9|2581.9|2588.4|2582.4|2588.6|2582.6|2587.6|2581.6|7
1636559150000|2021-11-10 15:45:50|2588.6|2582.6|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|5
1636559160000|2021-11-10 15:46:00|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.4|2582.4|8
1636559180000|2021-11-10 15:46:20|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|3
1636559190000|2021-11-10 15:46:30|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1636559210000|2021-11-10 15:46:50|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2588.6|2582.6|5
1636559220000|2021-11-10 15:47:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|4
1636559230000|2021-11-10 15:47:10|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1636559250000|2021-11-10 15:47:30|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1636559260000|2021-11-10 15:47:40|2588.1|2582.1|2587.9|2581.9|2588.4|2582.4|2587.6|2581.6|7
1636559270000|2021-11-10 15:47:50|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|5
1636559280000|2021-11-10 15:48:00|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|3
1636559290000|2021-11-10 15:48:10|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.6|2581.6|3
1636559300000|2021-11-10 15:48:20|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1636559310000|2021-11-10 15:48:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|3
1636559330000|2021-11-10 15:48:50|2588.1|2582.1|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|4
1636559340000|2021-11-10 15:49:00|2589.6|2583.6|2588.1|2582.1|2589.6|2583.6|2587.9|2581.9|12
1636559350000|2021-11-10 15:49:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636559360000|2021-11-10 15:49:20|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1636559370000|2021-11-10 15:49:30|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1636559390000|2021-11-10 15:49:50|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|5
1636559400000|2021-11-10 15:50:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636559410000|2021-11-10 15:50:10|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1636559430000|2021-11-10 15:50:30|2588.1|2582.1|2589.1|2583.1|2589.1|2583.1|2588.1|2582.1|5
1636559450000|2021-11-10 15:50:50|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2588.1|2582.1|4
1636559460000|2021-11-10 15:51:00|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.4|2581.4|8
1636559470000|2021-11-10 15:51:10|2588.1|2582.1|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|4
1636559480000|2021-11-10 15:51:20|2587.9|2581.9|2588.6|2582.6|2588.6|2582.6|2587.9|2581.9|4
1636559500000|2021-11-10 15:51:40|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|6
1636559510000|2021-11-10 15:51:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|5
1636559520000|2021-11-10 15:52:00|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2587.4|2581.4|2
1636559530000|2021-11-10 15:52:10|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1636559550000|2021-11-10 15:52:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636559560000|2021-11-10 15:52:40|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|4
1636559570000|2021-11-10 15:52:50|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1636559580000|2021-11-10 15:53:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2585.9|2579.9|4
1636559590000|2021-11-10 15:53:10|2586.9|2580.9|2586.4|2580.4|2587.1|2581.1|2586.4|2580.4|4
1636559600000|2021-11-10 15:53:20|2586.6|2580.6|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|6
1636559610000|2021-11-10 15:53:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1636559680000|2021-11-10 15:54:40|2586.4|2580.4|2585.6|2579.6|2586.4|2580.4|2585.6|2579.6|2
1636559690000|2021-11-10 15:54:50|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1636559700000|2021-11-10 15:55:00|2586.4|2580.4|2585.6|2579.6|2586.4|2580.4|2585.6|2579.6|3
1636559720000|2021-11-10 15:55:20|2585.4|2579.4|2585.6|2579.6|2585.9|2579.9|2584.6|2578.6|6
1636559730000|2021-11-10 15:55:30|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1636559750000|2021-11-10 15:55:50|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636559760000|2021-11-10 15:56:00|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|3
1636559770000|2021-11-10 15:56:10|2585.4|2579.4|2584.1|2578.1|2585.4|2579.4|2583.9|2577.9|6
1636559780000|2021-11-10 15:56:20|2583.9|2577.9|2583.4|2577.4|2583.9|2577.9|2583.4|2577.4|3
1636559790000|2021-11-10 15:56:30|2584.1|2578.1|2585.9|2579.9|2585.9|2579.9|2584.1|2578.1|7
1636559800000|2021-11-10 15:56:40|2585.4|2579.4|2585.9|2579.9|2586.4|2580.4|2585.4|2579.4|10
1636559810000|2021-11-10 15:56:50|2585.6|2579.6|2585.1|2579.1|2585.9|2579.9|2585.1|2579.1|6
1636559850000|2021-11-10 15:57:30|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|2
1636559860000|2021-11-10 15:57:40|2584.1|2578.1|2585.1|2579.1|2585.1|2579.1|2584.1|2578.1|7
1636559870000|2021-11-10 15:57:50|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|3
1636559880000|2021-11-10 15:58:00|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.4|2577.4|5
1636559890000|2021-11-10 15:58:10|2583.6|2577.6|2583.4|2577.4|2584.1|2578.1|2583.4|2577.4|5
1636559900000|2021-11-10 15:58:20|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636559910000|2021-11-10 15:58:30|2584.4|2578.4|2583.6|2577.6|2585.1|2579.1|2583.4|2577.4|12
1636559920000|2021-11-10 15:58:40|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|2
1636559970000|2021-11-10 15:59:30|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2581.4|2575.4|6
1636559980000|2021-11-10 15:59:40|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1636559990000|2021-11-10 15:59:50|2582.1|2576.1|2582.4|2576.4|2582.9|2576.9|2582.1|2576.1|6
1636560000000|2021-11-10 16:00:00|2582.6|2576.6|2581.6|2575.6|2582.6|2576.6|2581.6|2575.6|5
1636560010000|2021-11-10 16:00:10|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|3
1636560020000|2021-11-10 16:00:20|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1636560030000|2021-11-10 16:00:30|2582.4|2576.4|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|4
1636560070000|2021-11-10 16:01:10|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1636560080000|2021-11-10 16:01:20|2583.1|2577.1|2583.4|2577.4|2583.6|2577.6|2582.9|2576.9|4
1636560090000|2021-11-10 16:01:30|2583.6|2577.6|2585.6|2579.6|2585.6|2579.6|2583.6|2577.6|4
1636560100000|2021-11-10 16:01:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1636560110000|2021-11-10 16:01:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1636560120000|2021-11-10 16:02:00|2586.4|2580.4|2586.1|2580.1|2586.6|2580.6|2586.1|2580.1|4
1636560130000|2021-11-10 16:02:10|2585.9|2579.9|2586.9|2580.9|2586.9|2580.9|2585.4|2579.4|4
1636560150000|2021-11-10 16:02:30|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|4
1636560160000|2021-11-10 16:02:40|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1636560170000|2021-11-10 16:02:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636560180000|2021-11-10 16:03:00|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|2
1636560190000|2021-11-10 16:03:10|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1636560200000|2021-11-10 16:03:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1636560210000|2021-11-10 16:03:30|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1636560220000|2021-11-10 16:03:40|2585.9|2579.9|2587.4|2581.4|2587.4|2581.4|2585.9|2579.9|7
1636560240000|2021-11-10 16:04:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|4
1636560250000|2021-11-10 16:04:10|2588.9|2582.9|2590.4|2584.4|2590.4|2584.4|2588.9|2582.9|6
1636560260000|2021-11-10 16:04:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|6
1636560270000|2021-11-10 16:04:30|2590.6|2584.6|2590.6|2584.6|2591.1|2585.1|2590.6|2584.6|5
1636560280000|2021-11-10 16:04:40|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|4
1636560290000|2021-11-10 16:04:50|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|4
1636560300000|2021-11-10 16:05:00|2588.6|2582.6|2588.1|2582.1|2588.9|2582.9|2588.1|2582.1|5
1636560320000|2021-11-10 16:05:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636560330000|2021-11-10 16:05:30|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.4|2581.4|8
1636560350000|2021-11-10 16:05:50|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1636560360000|2021-11-10 16:06:00|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1636560370000|2021-11-10 16:06:10|2586.6|2580.6|2585.9|2579.9|2586.6|2580.6|2585.6|2579.6|6
1636560380000|2021-11-10 16:06:20|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1636560390000|2021-11-10 16:06:30|2585.6|2579.6|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|4
1636560400000|2021-11-10 16:06:40|2585.6|2579.6|2584.9|2578.9|2585.6|2579.6|2584.9|2578.9|4
1636560410000|2021-11-10 16:06:50|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|3
1636560420000|2021-11-10 16:07:00|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1636560430000|2021-11-10 16:07:10|2585.6|2579.6|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|3
1636560450000|2021-11-10 16:07:30|2585.4|2579.4|2583.9|2577.9|2585.4|2579.4|2583.6|2577.6|5
1636560460000|2021-11-10 16:07:40|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1636560490000|2021-11-10 16:08:10|2584.1|2578.1|2585.6|2579.6|2586.1|2580.1|2584.1|2578.1|6
1636560500000|2021-11-10 16:08:20|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|3
1636560510000|2021-11-10 16:08:30|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|3
1636560530000|2021-11-10 16:08:50|2586.6|2580.6|2585.6|2579.6|2587.4|2581.4|2584.9|2578.9|10
1636560540000|2021-11-10 16:09:00|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1636560550000|2021-11-10 16:09:10|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2584.4|2578.4|5
1636560570000|2021-11-10 16:09:30|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|4
1636560580000|2021-11-10 16:09:40|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1636560600000|2021-11-10 16:10:00|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1636560610000|2021-11-10 16:10:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1636560620000|2021-11-10 16:10:20|2584.9|2578.9|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|2
1636560630000|2021-11-10 16:10:30|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1636560650000|2021-11-10 16:10:50|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2585.1|2579.1|2
1636560660000|2021-11-10 16:11:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636560670000|2021-11-10 16:11:10|2585.1|2579.1|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|4
1636560680000|2021-11-10 16:11:20|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1636560690000|2021-11-10 16:11:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636560720000|2021-11-10 16:12:00|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|4
1636560730000|2021-11-10 16:12:10|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.6|2578.6|4
1636560750000|2021-11-10 16:12:30|2585.1|2579.1|2584.9|2578.9|2585.4|2579.4|2584.9|2578.9|3
1636560760000|2021-11-10 16:12:40|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|2
1636560770000|2021-11-10 16:12:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636560780000|2021-11-10 16:13:00|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1636560810000|2021-11-10 16:13:30|2585.9|2579.9|2584.9|2578.9|2585.9|2579.9|2584.6|2578.6|3
1636560820000|2021-11-10 16:13:40|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1636560840000|2021-11-10 16:14:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636560870000|2021-11-10 16:14:30|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1636560900000|2021-11-10 16:15:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636560910000|2021-11-10 16:15:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|3
1636560920000|2021-11-10 16:15:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1636560970000|2021-11-10 16:16:10|2584.4|2578.4|2583.4|2577.4|2584.4|2578.4|2583.4|2577.4|3
1636560980000|2021-11-10 16:16:20|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636560990000|2021-11-10 16:16:30|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|5
1636561030000|2021-11-10 16:17:10|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1636561070000|2021-11-10 16:17:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1636561130000|2021-11-10 16:18:50|2585.9|2579.9|2588.6|2582.6|2588.6|2582.6|2585.9|2579.9|3
1636561140000|2021-11-10 16:19:00|2588.9|2582.9|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|5
1636561160000|2021-11-10 16:19:20|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|3
1636561170000|2021-11-10 16:19:30|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|4
1636561180000|2021-11-10 16:19:40|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|4
1636561190000|2021-11-10 16:19:50|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|4
1636561200000|2021-11-10 16:20:00|2587.9|2581.9|2588.9|2582.9|2589.1|2583.1|2587.9|2581.9|9
1636561220000|2021-11-10 16:20:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636561230000|2021-11-10 16:20:30|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1636561240000|2021-11-10 16:20:40|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|3
1636561250000|2021-11-10 16:20:50|2589.4|2583.4|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|2
1636561260000|2021-11-10 16:21:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1636561270000|2021-11-10 16:21:10|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1636561320000|2021-11-10 16:22:00|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1636561340000|2021-11-10 16:22:20|2588.9|2582.9|2590.1|2584.1|2590.4|2584.4|2588.9|2582.9|3
1636561350000|2021-11-10 16:22:30|2590.4|2584.4|2589.1|2583.1|2590.4|2584.4|2588.9|2582.9|5
1636561370000|2021-11-10 16:22:50|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2588.1|2582.1|3
1636561380000|2021-11-10 16:23:00|2587.9|2581.9|2588.9|2582.9|2588.9|2582.9|2587.6|2581.6|5
1636561390000|2021-11-10 16:23:10|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|5
1636561400000|2021-11-10 16:23:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636561410000|2021-11-10 16:23:30|2588.6|2582.6|2589.6|2583.6|2589.6|2583.6|2588.6|2582.6|4
1636561430000|2021-11-10 16:23:50|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|3
1636561440000|2021-11-10 16:24:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1636561470000|2021-11-10 16:24:30|2589.4|2583.4|2589.9|2583.9|2590.1|2584.1|2589.4|2583.4|4
1636561490000|2021-11-10 16:24:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2588.6|2582.6|4
1636561500000|2021-11-10 16:25:00|2589.1|2583.1|2587.9|2581.9|2589.4|2583.4|2587.9|2581.9|4
1636561510000|2021-11-10 16:25:10|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|3
1636561520000|2021-11-10 16:25:20|2587.1|2581.1|2586.6|2580.6|2587.6|2581.6|2585.9|2579.9|8
1636561530000|2021-11-10 16:25:30|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1636561540000|2021-11-10 16:25:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1636561550000|2021-11-10 16:25:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636561560000|2021-11-10 16:26:00|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2586.4|2580.4|9
1636561570000|2021-11-10 16:26:10|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.6|2579.6|3
1636561580000|2021-11-10 16:26:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1636561590000|2021-11-10 16:26:30|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2584.6|2578.6|7
1636561610000|2021-11-10 16:26:50|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|2
1636561620000|2021-11-10 16:27:00|2584.1|2578.1|2583.4|2577.4|2584.4|2578.4|2583.4|2577.4|4
1636561630000|2021-11-10 16:27:10|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1636561640000|2021-11-10 16:27:20|2583.6|2577.6|2584.4|2578.4|2584.4|2578.4|2583.6|2577.6|3
1636561650000|2021-11-10 16:27:30|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|4
1636561660000|2021-11-10 16:27:40|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1636561670000|2021-11-10 16:27:50|2584.1|2578.1|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|5
1636561680000|2021-11-10 16:28:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1636561700000|2021-11-10 16:28:20|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1636561720000|2021-11-10 16:28:40|2583.6|2577.6|2582.4|2576.4|2583.6|2577.6|2582.1|2576.1|4
1636561730000|2021-11-10 16:28:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1636561740000|2021-11-10 16:29:00|2583.6|2577.6|2584.4|2578.4|2584.4|2578.4|2583.6|2577.6|3
1636561780000|2021-11-10 16:29:40|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|3
1636561790000|2021-11-10 16:29:50|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|2
1636561800000|2021-11-10 16:30:00|2585.9|2579.9|2585.9|2579.9|2586.4|2580.4|2585.6|2579.6|6
1636561810000|2021-11-10 16:30:10|2585.6|2579.6|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|2
1636561820000|2021-11-10 16:30:20|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|3
1636561830000|2021-11-10 16:30:30|2585.6|2579.6|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|6
1636561840000|2021-11-10 16:30:40|2586.1|2580.1|2584.9|2578.9|2586.1|2580.1|2584.9|2578.9|4
1636561850000|2021-11-10 16:30:50|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1636561860000|2021-11-10 16:31:00|2584.9|2578.9|2584.1|2578.1|2584.9|2578.9|2584.1|2578.1|3
1636561870000|2021-11-10 16:31:10|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2582.6|2576.6|7
1636561880000|2021-11-10 16:31:20|2584.4|2578.4|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|6
1636561890000|2021-11-10 16:31:30|2584.4|2578.4|2584.9|2578.9|2584.9|2578.9|2584.4|2578.4|3
1636561900000|2021-11-10 16:31:40|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2584.6|2578.6|3
1636561910000|2021-11-10 16:31:50|2584.4|2578.4|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|4
1636561920000|2021-11-10 16:32:00|2583.6|2577.6|2583.1|2577.1|2583.6|2577.6|2583.1|2577.1|3
1636561930000|2021-11-10 16:32:10|2582.9|2576.9|2580.9|2574.9|2582.9|2576.9|2580.9|2574.9|2
1636561940000|2021-11-10 16:32:20|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|6
1636561950000|2021-11-10 16:32:30|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.4|2574.4|4
1636561960000|2021-11-10 16:32:40|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1636561970000|2021-11-10 16:32:50|2580.9|2574.9|2577.9|2571.9|2580.9|2574.9|2577.9|2571.9|7
1636561980000|2021-11-10 16:33:00|2578.1|2572.1|2579.6|2573.6|2579.6|2573.6|2578.1|2572.1|5
1636561990000|2021-11-10 16:33:10|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1636562000000|2021-11-10 16:33:20|2579.4|2573.4|2579.4|2573.4|2579.9|2573.9|2579.4|2573.4|4
1636562010000|2021-11-10 16:33:30|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636562020000|2021-11-10 16:33:40|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1636562030000|2021-11-10 16:33:50|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636562040000|2021-11-10 16:34:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636562050000|2021-11-10 16:34:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1636562060000|2021-11-10 16:34:20|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1636562070000|2021-11-10 16:34:30|2580.4|2574.4|2581.1|2575.1|2581.6|2575.6|2580.4|2574.4|6
1636562080000|2021-11-10 16:34:40|2581.4|2575.4|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|5
1636562090000|2021-11-10 16:34:50|2581.1|2575.1|2581.1|2575.1|2581.6|2575.6|2580.9|2574.9|9
1636562100000|2021-11-10 16:35:00|2580.9|2574.9|2581.9|2575.9|2581.9|2575.9|2580.9|2574.9|4
1636562120000|2021-11-10 16:35:20|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|3
1636562140000|2021-11-10 16:35:40|2582.9|2576.9|2581.9|2575.9|2582.9|2576.9|2581.9|2575.9|5
1636562150000|2021-11-10 16:35:50|2582.1|2576.1|2582.9|2576.9|2582.9|2576.9|2582.1|2576.1|3
1636562160000|2021-11-10 16:36:00|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1636562170000|2021-11-10 16:36:10|2582.9|2576.9|2583.1|2577.1|2583.1|2577.1|2582.9|2576.9|2
1636562180000|2021-11-10 16:36:20|2582.9|2576.9|2582.6|2576.6|2582.9|2576.9|2582.6|2576.6|2
1636562190000|2021-11-10 16:36:30|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|2
1636562200000|2021-11-10 16:36:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636562210000|2021-11-10 16:36:50|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1636562220000|2021-11-10 16:37:00|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2581.9|2575.9|6
1636562240000|2021-11-10 16:37:20|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1636562250000|2021-11-10 16:37:30|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1636562260000|2021-11-10 16:37:40|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1636562280000|2021-11-10 16:38:00|2582.6|2576.6|2581.9|2575.9|2582.6|2576.6|2581.9|2575.9|2
1636562290000|2021-11-10 16:38:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1636562300000|2021-11-10 16:38:20|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1636562340000|2021-11-10 16:39:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1636562360000|2021-11-10 16:39:20|2582.1|2576.1|2581.1|2575.1|2582.4|2576.4|2581.1|2575.1|4
1636562380000|2021-11-10 16:39:40|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|2
1636562410000|2021-11-10 16:40:10|2582.1|2576.1|2582.9|2576.9|2582.9|2576.9|2582.1|2576.1|3
1636562420000|2021-11-10 16:40:20|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1636562430000|2021-11-10 16:40:30|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1636562440000|2021-11-10 16:40:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1636562450000|2021-11-10 16:40:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1636562460000|2021-11-10 16:41:00|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1636562470000|2021-11-10 16:41:10|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.4|2577.4|4
1636562490000|2021-11-10 16:41:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1636562500000|2021-11-10 16:41:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1636562510000|2021-11-10 16:41:50|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1636562520000|2021-11-10 16:42:00|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1636562540000|2021-11-10 16:42:20|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1636562560000|2021-11-10 16:42:40|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1636562570000|2021-11-10 16:42:50|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1636562580000|2021-11-10 16:43:00|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2582.1|2576.1|4
1636562590000|2021-11-10 16:43:10|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|4
1636562600000|2021-11-10 16:43:20|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1636562610000|2021-11-10 16:43:30|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1636562620000|2021-11-10 16:43:40|2582.6|2576.6|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|4
1636562630000|2021-11-10 16:43:50|2582.1|2576.1|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1636562670000|2021-11-10 16:44:30|2582.6|2576.6|2582.4|2576.4|2582.9|2576.9|2582.4|2576.4|4
1636562680000|2021-11-10 16:44:40|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1636562690000|2021-11-10 16:44:50|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1636562700000|2021-11-10 16:45:00|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1636562710000|2021-11-10 16:45:10|2581.4|2575.4|2581.6|2575.6|2581.9|2575.9|2581.4|2575.4|4
1636562720000|2021-11-10 16:45:20|2581.4|2575.4|2580.4|2574.4|2581.4|2575.4|2580.4|2574.4|7
1636562740000|2021-11-10 16:45:40|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636562750000|2021-11-10 16:45:50|2580.4|2574.4|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|2
1636562760000|2021-11-10 16:46:00|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|4
1636562770000|2021-11-10 16:46:10|2580.9|2574.9|2580.4|2574.4|2581.1|2575.1|2580.4|2574.4|4
1636562780000|2021-11-10 16:46:20|2580.1|2574.1|2580.4|2574.4|2580.6|2574.6|2580.1|2574.1|4
1636562790000|2021-11-10 16:46:30|2580.1|2574.1|2580.6|2574.6|2580.6|2574.6|2580.1|2574.1|3
1636562830000|2021-11-10 16:47:10|2580.9|2574.9|2582.6|2576.6|2582.6|2576.6|2580.9|2574.9|2
1636562840000|2021-11-10 16:47:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1636562850000|2021-11-10 16:47:30|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1636562860000|2021-11-10 16:47:40|2583.1|2577.1|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|2
1636562870000|2021-11-10 16:47:50|2583.6|2577.6|2583.4|2577.4|2583.6|2577.6|2583.4|2577.4|2
1636562900000|2021-11-10 16:48:20|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636562910000|2021-11-10 16:48:30|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1636562920000|2021-11-10 16:48:40|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.9|2577.9|2
1636562940000|2021-11-10 16:49:00|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2584.4|2578.4|5
1636562950000|2021-11-10 16:49:10|2585.6|2579.6|2584.9|2578.9|2585.6|2579.6|2584.9|2578.9|3
1636562960000|2021-11-10 16:49:20|2584.6|2578.6|2585.4|2579.4|2585.4|2579.4|2584.4|2578.4|7
1636562970000|2021-11-10 16:49:30|2585.6|2579.6|2586.9|2580.9|2586.9|2580.9|2585.4|2579.4|7
1636562980000|2021-11-10 16:49:40|2587.1|2581.1|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|6
1636563000000|2021-11-10 16:50:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.4|2580.4|5
1636563010000|2021-11-10 16:50:10|2587.4|2581.4|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|3
1636563040000|2021-11-10 16:50:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1636563050000|2021-11-10 16:50:50|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|3
1636563060000|2021-11-10 16:51:00|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1636563070000|2021-11-10 16:51:10|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1636563090000|2021-11-10 16:51:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1636563100000|2021-11-10 16:51:40|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.6|2581.6|4
1636563110000|2021-11-10 16:51:50|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1636563120000|2021-11-10 16:52:00|2587.1|2581.1|2586.4|2580.4|2587.1|2581.1|2586.1|2580.1|6
1636563140000|2021-11-10 16:52:20|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.9|2579.9|2
1636563170000|2021-11-10 16:52:50|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2584.9|2578.9|3
1636563180000|2021-11-10 16:53:00|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636563190000|2021-11-10 16:53:10|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|3
1636563220000|2021-11-10 16:53:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|3
1636563230000|2021-11-10 16:53:50|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|3
1636563240000|2021-11-10 16:54:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1636563260000|2021-11-10 16:54:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636563270000|2021-11-10 16:54:30|2585.4|2579.4|2585.9|2579.9|2585.9|2579.9|2585.4|2579.4|4
1636563280000|2021-11-10 16:54:40|2586.4|2580.4|2585.9|2579.9|2586.4|2580.4|2585.9|2579.9|2
1636563300000|2021-11-10 16:55:00|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1636563320000|2021-11-10 16:55:20|2586.9|2580.9|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|4
1636563330000|2021-11-10 16:55:30|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1636563360000|2021-11-10 16:56:00|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1636563370000|2021-11-10 16:56:10|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1636563380000|2021-11-10 16:56:20|2587.1|2581.1|2587.4|2581.4|2587.6|2581.6|2586.9|2580.9|4
1636563390000|2021-11-10 16:56:30|2587.6|2581.6|2587.6|2581.6|2588.6|2582.6|2586.9|2580.9|9
1636563400000|2021-11-10 16:56:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1636563420000|2021-11-10 16:57:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1636563430000|2021-11-10 16:57:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1636563440000|2021-11-10 16:57:20|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1636563450000|2021-11-10 16:57:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1636563460000|2021-11-10 16:57:40|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1636563470000|2021-11-10 16:57:50|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|3
1636563480000|2021-11-10 16:58:00|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1636563490000|2021-11-10 16:58:10|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|4
1636563510000|2021-11-10 16:58:30|2587.1|2581.1|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|6
1636563530000|2021-11-10 16:58:50|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1636563540000|2021-11-10 16:59:00|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2585.9|2579.9|6
1636563550000|2021-11-10 16:59:10|2586.1|2580.1|2586.4|2580.4|2586.6|2580.6|2586.1|2580.1|5
1636563560000|2021-11-10 16:59:20|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2585.9|2579.9|14
1636563570000|2021-11-10 16:59:30|2586.6|2580.6|2583.6|2577.6|2586.6|2580.6|2583.6|2577.6|8
1636563590000|2021-11-10 16:59:50|2583.9|2577.9|2585.1|2579.1|2585.1|2579.1|2583.9|2577.9|7
1636563600000|2021-11-10 17:00:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636563630000|2021-11-10 17:00:30|2584.6|2578.6|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|4
1636563650000|2021-11-10 17:00:50|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1636563670000|2021-11-10 17:01:10|2584.6|2578.6|2584.4|2578.4|2584.6|2578.6|2584.4|2578.4|2
1636563690000|2021-11-10 17:01:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636563700000|2021-11-10 17:01:40|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1636563720000|2021-11-10 17:02:00|2584.6|2578.6|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|2
1636563740000|2021-11-10 17:02:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636563760000|2021-11-10 17:02:40|2584.6|2578.6|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|4
1636563780000|2021-11-10 17:03:00|2584.6|2578.6|2584.6|2578.6|2584.9|2578.9|2584.4|2578.4|6
1636563790000|2021-11-10 17:03:10|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636563840000|2021-11-10 17:04:00|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.4|2577.4|4
1636563880000|2021-11-10 17:04:40|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1636563900000|2021-11-10 17:05:00|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|1
1636563910000|2021-11-10 17:05:10|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|2
1636563930000|2021-11-10 17:05:30|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1636563960000|2021-11-10 17:06:00|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1636563970000|2021-11-10 17:06:10|2583.1|2577.1|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|4
1636563980000|2021-11-10 17:06:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.4|2576.4|3
1636564000000|2021-11-10 17:06:40|2582.9|2576.9|2583.9|2577.9|2583.9|2577.9|2582.9|2576.9|2
1636564010000|2021-11-10 17:06:50|2583.6|2577.6|2584.9|2578.9|2584.9|2578.9|2583.4|2577.4|3
1636564020000|2021-11-10 17:07:00|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1636564060000|2021-11-10 17:07:40|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1636564070000|2021-11-10 17:07:50|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|2584.1|2578.1|1
1636564100000|2021-11-10 17:08:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|6
1636564200000|2021-11-10 17:10:00|2584.4|2578.4|2584.6|2578.6|2584.9|2578.9|2584.4|2578.4|5
1636564210000|2021-11-10 17:10:10|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|2
1636564230000|2021-11-10 17:10:30|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1636564350000|2021-11-10 17:12:30|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2583.9|2577.9|2
1636564400000|2021-11-10 17:13:20|2583.6|2577.6|2581.6|2575.6|2583.6|2577.6|2581.4|2575.4|7
1636564420000|2021-11-10 17:13:40|2581.9|2575.9|2582.1|2576.1|2582.4|2576.4|2581.9|2575.9|4
1636564430000|2021-11-10 17:13:50|2582.4|2576.4|2583.1|2577.1|2583.1|2577.1|2582.4|2576.4|3
1636564440000|2021-11-10 17:14:00|2582.9|2576.9|2582.1|2576.1|2582.9|2576.9|2581.6|2575.6|6
1636564450000|2021-11-10 17:14:10|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1636564460000|2021-11-10 17:14:20|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1636564500000|2021-11-10 17:15:00|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|2
1636564550000|2021-11-10 17:15:50|2581.1|2575.1|2582.9|2576.9|2582.9|2576.9|2581.1|2575.1|5
1636564560000|2021-11-10 17:16:00|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.9|2575.9|2
1636564570000|2021-11-10 17:16:10|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.1|2575.1|4
1636564580000|2021-11-10 17:16:20|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|2
1636564590000|2021-11-10 17:16:30|2582.9|2576.9|2583.9|2577.9|2583.9|2577.9|2582.6|2576.6|5
1636564600000|2021-11-10 17:16:40|2584.1|2578.1|2584.4|2578.4|2584.4|2578.4|2584.1|2578.1|2
1636564610000|2021-11-10 17:16:50|2584.6|2578.6|2584.1|2578.1|2584.6|2578.6|2584.1|2578.1|3
1636564620000|2021-11-10 17:17:00|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|3
1636564640000|2021-11-10 17:17:20|2583.6|2577.6|2582.4|2576.4|2583.6|2577.6|2582.4|2576.4|3
1636564650000|2021-11-10 17:17:30|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1636564660000|2021-11-10 17:17:40|2581.9|2575.9|2582.4|2576.4|2582.6|2576.6|2581.9|2575.9|3
1636564690000|2021-11-10 17:18:10|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1636564700000|2021-11-10 17:18:20|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1636564730000|2021-11-10 17:18:50|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1636564740000|2021-11-10 17:19:00|2581.9|2575.9|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|6
1636564750000|2021-11-10 17:19:10|2581.9|2575.9|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|4
1636564760000|2021-11-10 17:19:20|2581.4|2575.4|2582.1|2576.1|2582.1|2576.1|2581.4|2575.4|4
1636564770000|2021-11-10 17:19:30|2582.6|2576.6|2581.6|2575.6|2582.6|2576.6|2581.6|2575.6|4
1636564780000|2021-11-10 17:19:40|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.6|2574.6|5
1636564810000|2021-11-10 17:20:10|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2581.1|2575.1|3
1636564820000|2021-11-10 17:20:20|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1636564830000|2021-11-10 17:20:30|2580.9|2574.9|2581.1|2575.1|2581.1|2575.1|2580.9|2574.9|2
1636564850000|2021-11-10 17:20:50|2580.9|2574.9|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|4
1636564860000|2021-11-10 17:21:00|2581.4|2575.4|2581.1|2575.1|2581.4|2575.4|2581.1|2575.1|2
1636564900000|2021-11-10 17:21:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1636564910000|2021-11-10 17:21:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1636564920000|2021-11-10 17:22:00|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.6|2574.6|2
1636564950000|2021-11-10 17:22:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|1
1636564960000|2021-11-10 17:22:40|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|2
1636564970000|2021-11-10 17:22:50|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1636564990000|2021-11-10 17:23:10|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1636565010000|2021-11-10 17:23:30|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1636565020000|2021-11-10 17:23:40|2579.9|2573.9|2578.1|2572.1|2579.9|2573.9|2577.6|2571.6|4
1636565030000|2021-11-10 17:23:50|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.9|2571.9|3
1636565040000|2021-11-10 17:24:00|2577.6|2571.6|2575.1|2569.1|2577.6|2571.6|2575.1|2569.1|4
1636565050000|2021-11-10 17:24:10|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1636565060000|2021-11-10 17:24:20|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1636565080000|2021-11-10 17:24:40|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1636565100000|2021-11-10 17:25:00|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1636565120000|2021-11-10 17:25:20|2575.6|2569.6|2576.9|2570.9|2576.9|2570.9|2575.6|2569.6|3
1636565130000|2021-11-10 17:25:30|2577.4|2571.4|2576.9|2570.9|2578.1|2572.1|2576.9|2570.9|9
1636565140000|2021-11-10 17:25:40|2577.1|2571.1|2577.6|2571.6|2577.9|2571.9|2577.1|2571.1|4
1636565150000|2021-11-10 17:25:50|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1636565170000|2021-11-10 17:26:10|2576.6|2570.6|2576.9|2570.9|2577.1|2571.1|2576.6|2570.6|4
1636565180000|2021-11-10 17:26:20|2577.1|2571.1|2577.9|2571.9|2577.9|2571.9|2577.1|2571.1|3
1636565190000|2021-11-10 17:26:30|2578.1|2572.1|2578.4|2572.4|2578.4|2572.4|2578.1|2572.1|2
1636565200000|2021-11-10 17:26:40|2578.6|2572.6|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|3
1636565210000|2021-11-10 17:26:50|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1636565220000|2021-11-10 17:27:00|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|3
1636565230000|2021-11-10 17:27:10|2579.4|2573.4|2579.4|2573.4|2579.6|2573.6|2579.1|2573.1|5
1636565240000|2021-11-10 17:27:20|2579.6|2573.6|2579.4|2573.4|2579.9|2573.9|2579.4|2573.4|4
1636565260000|2021-11-10 17:27:40|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1636565280000|2021-11-10 17:28:00|2578.9|2572.9|2577.9|2571.9|2578.9|2572.9|2577.9|2571.9|5
1636565290000|2021-11-10 17:28:10|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1636565300000|2021-11-10 17:28:20|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1636565310000|2021-11-10 17:28:30|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.4|2571.4|5
1636565330000|2021-11-10 17:28:50|2577.9|2571.9|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|3
1636565340000|2021-11-10 17:29:00|2578.1|2572.1|2577.4|2571.4|2578.1|2572.1|2577.4|2571.4|4
1636565350000|2021-11-10 17:29:10|2577.1|2571.1|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|3
1636565370000|2021-11-10 17:29:30|2577.4|2571.4|2578.4|2572.4|2578.4|2572.4|2577.4|2571.4|4
1636565380000|2021-11-10 17:29:40|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1636565420000|2021-11-10 17:30:20|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1636565430000|2021-11-10 17:30:30|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1636565440000|2021-11-10 17:30:40|2578.4|2572.4|2578.6|2572.6|2578.6|2572.6|2578.4|2572.4|2
1636565450000|2021-11-10 17:30:50|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1636565490000|2021-11-10 17:31:30|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1636565510000|2021-11-10 17:31:50|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1636565520000|2021-11-10 17:32:00|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1636565530000|2021-11-10 17:32:10|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.4|2572.4|4
1636565550000|2021-11-10 17:32:30|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1636565560000|2021-11-10 17:32:40|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.6|2572.6|4
1636565570000|2021-11-10 17:32:50|2579.6|2573.6|2578.9|2572.9|2579.6|2573.6|2578.9|2572.9|4
1636565590000|2021-11-10 17:33:10|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1636565600000|2021-11-10 17:33:20|2578.6|2572.6|2578.1|2572.1|2578.6|2572.6|2578.1|2572.1|3
1636565610000|2021-11-10 17:33:30|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1636565640000|2021-11-10 17:34:00|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|3
1636565650000|2021-11-10 17:34:10|2578.4|2572.4|2578.1|2572.1|2578.4|2572.4|2578.1|2572.1|2
1636565690000|2021-11-10 17:34:50|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1636565730000|2021-11-10 17:35:30|2578.4|2572.4|2577.9|2571.9|2578.4|2572.4|2577.6|2571.6|4
1636565750000|2021-11-10 17:35:50|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1636565790000|2021-11-10 17:36:30|2577.6|2571.6|2577.9|2571.9|2578.1|2572.1|2577.6|2571.6|4
1636565800000|2021-11-10 17:36:40|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|2
1636565810000|2021-11-10 17:36:50|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|4
1636565820000|2021-11-10 17:37:00|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1636565850000|2021-11-10 17:37:30|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1636565870000|2021-11-10 17:37:50|2577.6|2571.6|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|3
1636565880000|2021-11-10 17:38:00|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1636565890000|2021-11-10 17:38:10|2578.4|2572.4|2578.6|2572.6|2579.1|2573.1|2578.4|2572.4|4
1636565910000|2021-11-10 17:38:30|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1636565930000|2021-11-10 17:38:50|2579.1|2573.1|2579.4|2573.4|2579.9|2573.9|2579.1|2573.1|3
1636565940000|2021-11-10 17:39:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1636565950000|2021-11-10 17:39:10|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2578.9|2572.9|4
1636565960000|2021-11-10 17:39:20|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1636565970000|2021-11-10 17:39:30|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1636565980000|2021-11-10 17:39:40|2578.9|2572.9|2578.6|2572.6|2578.9|2572.9|2578.6|2572.6|2
1636565990000|2021-11-10 17:39:50|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1636566040000|2021-11-10 17:40:40|2577.9|2571.9|2578.1|2572.1|2579.1|2573.1|2577.9|2571.9|5
1636566110000|2021-11-10 17:41:50|2578.4|2572.4|2578.9|2572.9|2579.1|2573.1|2578.4|2572.4|3
1636566130000|2021-11-10 17:42:10|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|3
1636566140000|2021-11-10 17:42:20|2578.9|2572.9|2579.6|2573.6|2579.6|2573.6|2578.9|2572.9|4
1636566150000|2021-11-10 17:42:30|2579.9|2573.9|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|3
1636566170000|2021-11-10 17:42:50|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1636566210000|2021-11-10 17:43:30|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.6|2573.6|2
1636566220000|2021-11-10 17:43:40|2579.4|2573.4|2576.9|2570.9|2579.4|2573.4|2576.9|2570.9|5
1636566270000|2021-11-10 17:44:30|2576.6|2570.6|2575.4|2569.4|2576.6|2570.6|2575.1|2569.1|3
1636566290000|2021-11-10 17:44:50|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1636566330000|2021-11-10 17:45:30|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.4|2569.4|4
1636566350000|2021-11-10 17:45:50|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|2
1636566360000|2021-11-10 17:46:00|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|2
1636566420000|2021-11-10 17:47:00|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1636566430000|2021-11-10 17:47:10|2574.4|2568.4|2574.9|2568.9|2574.9|2568.9|2574.4|2568.4|2
1636566480000|2021-11-10 17:48:00|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|6
1636566490000|2021-11-10 17:48:10|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|2575.1|2569.1|1
1636566510000|2021-11-10 17:48:30|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1636566550000|2021-11-10 17:49:10|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1636566610000|2021-11-10 17:50:10|2575.1|2569.1|2575.4|2569.4|2575.4|2569.4|2575.1|2569.1|2
1636566670000|2021-11-10 17:51:10|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1636566690000|2021-11-10 17:51:30|2574.6|2568.6|2572.5|2566.5|2574.6|2568.6|2572.5|2566.5|2
1636566700000|2021-11-10 17:51:40|2572.3|2566.3|2572.1|2566.1|2572.3|2566.3|2572.1|2566.1|2
1636566710000|2021-11-10 17:51:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1636566800000|2021-11-10 17:53:20|2570.9|2564.9|2571.6|2565.6|2571.6|2565.6|2570.9|2564.9|2
1636566820000|2021-11-10 17:53:40|2571.4|2565.4|2571.1|2565.1|2571.4|2565.4|2571.1|2565.1|2
1636566830000|2021-11-10 17:53:50|2571.4|2565.4|2571.6|2565.6|2571.9|2565.9|2571.4|2565.4|3
1636566840000|2021-11-10 17:54:00|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1636566850000|2021-11-10 17:54:10|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2571.9|2565.9|3
1636566860000|2021-11-10 17:54:20|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|2
1636566880000|2021-11-10 17:54:40|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1636566890000|2021-11-10 17:54:50|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1636566900000|2021-11-10 17:55:00|2571.9|2565.9|2571|2565|2571.9|2565.9|2570.9|2564.9|4
1636566910000|2021-11-10 17:55:10|2570.8|2564.8|2571.3|2565.3|2571.3|2565.3|2570.8|2564.8|3
1636566920000|2021-11-10 17:55:20|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1636566930000|2021-11-10 17:55:30|2571.3|2565.3|2571.3|2565.3|2571.6|2565.6|2571.3|2565.3|5
1636566950000|2021-11-10 17:55:50|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.3|2565.3|4
1636566970000|2021-11-10 17:56:10|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1636566980000|2021-11-10 17:56:20|2571.8|2565.8|2571.9|2565.9|2571.9|2565.9|2571.8|2565.8|2
1636567000000|2021-11-10 17:56:40|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1636567010000|2021-11-10 17:56:50|2571.5|2565.5|2571.9|2565.9|2571.9|2565.9|2571.5|2565.5|5
1636567020000|2021-11-10 17:57:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1636567030000|2021-11-10 17:57:10|2572|2566|2572.4|2566.4|2572.6|2566.6|2572|2566|5
1636567040000|2021-11-10 17:57:20|2572.1|2566.1|2572.4|2566.4|2572.4|2566.4|2572.1|2566.1|2
1636567050000|2021-11-10 17:57:30|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1636567070000|2021-11-10 17:57:50|2573.1|2567.1|2573.1|2567.1|2573.8|2567.8|2573.1|2567.1|4
1636567080000|2021-11-10 17:58:00|2572.9|2566.9|2572.5|2566.5|2573.3|2567.3|2572.5|2566.5|8
1636567110000|2021-11-10 17:58:30|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1636567120000|2021-11-10 17:58:40|2572.9|2566.9|2573.5|2567.5|2573.5|2567.5|2572.9|2566.9|3
1636567130000|2021-11-10 17:58:50|2573.8|2567.8|2573.9|2567.9|2573.9|2567.9|2573.8|2567.8|2
1636567140000|2021-11-10 17:59:00|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|2
1636567150000|2021-11-10 17:59:10|2574.8|2568.8|2574.4|2568.4|2574.8|2568.8|2574.3|2568.3|4
1636567160000|2021-11-10 17:59:20|2574.6|2568.6|2574.9|2568.9|2574.9|2568.9|2574.6|2568.6|2
1636592520000|2021-11-11 01:02:00|2579.4|2573.4|2579.6|2573.6|2579.6|2573.6|2578.9|2572.9|8
1636592530000|2021-11-11 01:02:10|2579.1|2573.1|2581.4|2575.4|2581.4|2575.4|2579.1|2573.1|6
1636592540000|2021-11-11 01:02:20|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|5
1636592550000|2021-11-11 01:02:30|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.6|2575.6|9
1636592560000|2021-11-11 01:02:40|2582.9|2576.9|2583.6|2577.6|2583.9|2577.9|2582.1|2576.1|10
1636592570000|2021-11-11 01:02:50|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.4|2577.4|6
1636592580000|2021-11-11 01:03:00|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.4|2577.4|7
1636592590000|2021-11-11 01:03:10|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1636592600000|2021-11-11 01:03:20|2583.4|2577.4|2585.4|2579.4|2585.4|2579.4|2583.1|2577.1|3
1636592610000|2021-11-11 01:03:30|2585.6|2579.6|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|3
1636592620000|2021-11-11 01:03:40|2585.4|2579.4|2585.4|2579.4|2585.6|2579.6|2584.9|2578.9|8
1636592630000|2021-11-11 01:03:50|2585.6|2579.6|2586.1|2580.1|2586.1|2580.1|2584.9|2578.9|9
1636592640000|2021-11-11 01:04:00|2585.6|2579.6|2585.4|2579.4|2586.4|2580.4|2585.1|2579.1|12
1636592650000|2021-11-11 01:04:10|2585.1|2579.1|2584.1|2578.1|2585.9|2579.9|2584.1|2578.1|19
1636592660000|2021-11-11 01:04:20|2583.9|2577.9|2584.1|2578.1|2584.1|2578.1|2583.4|2577.4|14
1636592670000|2021-11-11 01:04:30|2583.9|2577.9|2584.1|2578.1|2585.1|2579.1|2583.4|2577.4|17
1636592680000|2021-11-11 01:04:40|2583.9|2577.9|2583.4|2577.4|2584.4|2578.4|2583.1|2577.1|13
1636592690000|2021-11-11 01:04:50|2583.6|2577.6|2584.4|2578.4|2584.9|2578.9|2583.4|2577.4|8
1636592700000|2021-11-11 01:05:00|2584.6|2578.6|2584.9|2578.9|2585.4|2579.4|2584.4|2578.4|13
1636592710000|2021-11-11 01:05:10|2584.6|2578.6|2585.6|2579.6|2585.6|2579.6|2584.6|2578.6|11
1636592720000|2021-11-11 01:05:20|2585.9|2579.9|2587.6|2581.6|2587.6|2581.6|2585.9|2579.9|6
1636592730000|2021-11-11 01:05:30|2587.4|2581.4|2586.4|2580.4|2587.6|2581.6|2586.4|2580.4|7
1636592740000|2021-11-11 01:05:40|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2585.4|2579.4|8
1636592750000|2021-11-11 01:05:50|2585.6|2579.6|2585.4|2579.4|2586.4|2580.4|2584.6|2578.6|11
1636592760000|2021-11-11 01:06:00|2584.9|2578.9|2586.6|2580.6|2586.9|2580.9|2584.4|2578.4|9
1636592770000|2021-11-11 01:06:10|2586.4|2580.4|2587.6|2581.6|2587.6|2581.6|2586.4|2580.4|6
1636592780000|2021-11-11 01:06:20|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|7
1636592790000|2021-11-11 01:06:30|2587.9|2581.9|2588.6|2582.6|2589.4|2583.4|2586.9|2580.9|12
1636592800000|2021-11-11 01:06:40|2588.4|2582.4|2590.1|2584.1|2590.1|2584.1|2588.1|2582.1|13
1636592810000|2021-11-11 01:06:50|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|6
1636592820000|2021-11-11 01:07:00|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|3
1636592830000|2021-11-11 01:07:10|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|5
1636592840000|2021-11-11 01:07:20|2590.4|2584.4|2591.9|2585.9|2591.9|2585.9|2590.4|2584.4|7
1636592850000|2021-11-11 01:07:30|2591.6|2585.6|2592.4|2586.4|2592.6|2586.6|2591.4|2585.4|8
1636592860000|2021-11-11 01:07:40|2592.6|2586.6|2592.6|2586.6|2593.4|2587.4|2592.4|2586.4|7
1636592870000|2021-11-11 01:07:50|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|4
1636592880000|2021-11-11 01:08:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636592890000|2021-11-11 01:08:10|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|5
1636592900000|2021-11-11 01:08:20|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|10
1636592910000|2021-11-11 01:08:30|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2590.4|2584.4|12
1636592920000|2021-11-11 01:08:40|2591.1|2585.1|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|8
1636592930000|2021-11-11 01:08:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1636592940000|2021-11-11 01:09:00|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1636592950000|2021-11-11 01:09:10|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1636592960000|2021-11-11 01:09:20|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|4
1636592970000|2021-11-11 01:09:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1636592980000|2021-11-11 01:09:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1636593000000|2021-11-11 01:10:00|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1636593010000|2021-11-11 01:10:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|6
1636593030000|2021-11-11 01:10:30|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|4
1636593040000|2021-11-11 01:10:40|2589.6|2583.6|2588.4|2582.4|2590.1|2584.1|2588.4|2582.4|8
1636593050000|2021-11-11 01:10:50|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|5
1636593060000|2021-11-11 01:11:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1636593070000|2021-11-11 01:11:10|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|4
1636593080000|2021-11-11 01:11:20|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636593090000|2021-11-11 01:11:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636593100000|2021-11-11 01:11:40|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2587.9|2581.9|5
1636593110000|2021-11-11 01:11:50|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1636593120000|2021-11-11 01:12:00|2588.6|2582.6|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|2
1636593130000|2021-11-11 01:12:10|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1636593140000|2021-11-11 01:12:20|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636593150000|2021-11-11 01:12:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|6
1636593160000|2021-11-11 01:12:40|2588.1|2582.1|2589.4|2583.4|2589.6|2583.6|2588.1|2582.1|10
1636593170000|2021-11-11 01:12:50|2589.6|2583.6|2590.9|2584.9|2590.9|2584.9|2589.6|2583.6|13
1636593180000|2021-11-11 01:13:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1636593190000|2021-11-11 01:13:10|2591.1|2585.1|2592.1|2586.1|2592.1|2586.1|2591.1|2585.1|7
1636593200000|2021-11-11 01:13:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|3
1636593220000|2021-11-11 01:13:40|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|4
1636593230000|2021-11-11 01:13:50|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1636593240000|2021-11-11 01:14:00|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|7
1636593250000|2021-11-11 01:14:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|4
1636593260000|2021-11-11 01:14:20|2592.6|2586.6|2593.4|2587.4|2593.4|2587.4|2592.6|2586.6|5
1636593270000|2021-11-11 01:14:30|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1636593280000|2021-11-11 01:14:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1636593300000|2021-11-11 01:15:00|2593.6|2587.6|2593.9|2587.9|2594.1|2588.1|2593.6|2587.6|3
1636593310000|2021-11-11 01:15:10|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2592.9|2586.9|5
1636593320000|2021-11-11 01:15:20|2592.9|2586.9|2591.6|2585.6|2592.9|2586.9|2591.6|2585.6|5
1636593330000|2021-11-11 01:15:30|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|3
1636593350000|2021-11-11 01:15:50|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|3
1636593360000|2021-11-11 01:16:00|2592.4|2586.4|2593.6|2587.6|2593.6|2587.6|2592.4|2586.4|6
1636593370000|2021-11-11 01:16:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1636593380000|2021-11-11 01:16:20|2593.6|2587.6|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|3
1636593390000|2021-11-11 01:16:30|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|6
1636593400000|2021-11-11 01:16:40|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|3
1636593460000|2021-11-11 01:17:40|2594.9|2588.9|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|6
1636593470000|2021-11-11 01:17:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|3
1636593480000|2021-11-11 01:18:00|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|6
1636593490000|2021-11-11 01:18:10|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|3
1636593500000|2021-11-11 01:18:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636593530000|2021-11-11 01:18:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1636593540000|2021-11-11 01:19:00|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|3
1636593550000|2021-11-11 01:19:10|2594.6|2588.6|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|4
1636593560000|2021-11-11 01:19:20|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|5
1636593570000|2021-11-11 01:19:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636593580000|2021-11-11 01:19:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1636593600000|2021-11-11 01:20:00|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1636593610000|2021-11-11 01:20:10|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|3
1636593620000|2021-11-11 01:20:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1636593630000|2021-11-11 01:20:30|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1636593650000|2021-11-11 01:20:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1636593660000|2021-11-11 01:21:00|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.6|2588.6|4
1636593690000|2021-11-11 01:21:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1636593700000|2021-11-11 01:21:40|2593.9|2587.9|2593.6|2587.6|2594.4|2588.4|2593.6|2587.6|5
1636593710000|2021-11-11 01:21:50|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|5
1636593720000|2021-11-11 01:22:00|2594.1|2588.1|2594.9|2588.9|2595.1|2589.1|2594.1|2588.1|5
1636593730000|2021-11-11 01:22:10|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1636593740000|2021-11-11 01:22:20|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1636593750000|2021-11-11 01:22:30|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1636593760000|2021-11-11 01:22:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|3
1636593770000|2021-11-11 01:22:50|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|5
1636593780000|2021-11-11 01:23:00|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|5
1636593790000|2021-11-11 01:23:10|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|5
1636593800000|2021-11-11 01:23:20|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|9
1636593810000|2021-11-11 01:23:30|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|3
1636593820000|2021-11-11 01:23:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1636593830000|2021-11-11 01:23:50|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|5
1636593840000|2021-11-11 01:24:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1636593850000|2021-11-11 01:24:10|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|6
1636593860000|2021-11-11 01:24:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636593880000|2021-11-11 01:24:40|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|4
1636593900000|2021-11-11 01:25:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1636593910000|2021-11-11 01:25:10|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|5
1636593920000|2021-11-11 01:25:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1636593930000|2021-11-11 01:25:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1636593940000|2021-11-11 01:25:40|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1636593950000|2021-11-11 01:25:50|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.6|2591.6|9
1636593960000|2021-11-11 01:26:00|2598.1|2592.1|2598.9|2592.9|2599.6|2593.6|2598.1|2592.1|7
1636593970000|2021-11-11 01:26:10|2598.6|2592.6|2599.6|2593.6|2599.6|2593.6|2598.6|2592.6|3
1636593980000|2021-11-11 01:26:20|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1636593990000|2021-11-11 01:26:30|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1636594060000|2021-11-11 01:27:40|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1636594070000|2021-11-11 01:27:50|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1636594090000|2021-11-11 01:28:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1636594100000|2021-11-11 01:28:20|2600.6|2594.6|2599.6|2593.6|2600.6|2594.6|2599.6|2593.6|3
1636594110000|2021-11-11 01:28:30|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1636594120000|2021-11-11 01:28:40|2599.9|2593.9|2599.1|2593.1|2599.9|2593.9|2598.9|2592.9|3
1636594130000|2021-11-11 01:28:50|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|7
1636594150000|2021-11-11 01:29:10|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1636594170000|2021-11-11 01:29:30|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|3
1636594180000|2021-11-11 01:29:40|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1636594190000|2021-11-11 01:29:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1636594200000|2021-11-11 01:30:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1636594220000|2021-11-11 01:30:20|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|4
1636594230000|2021-11-11 01:30:30|2600.6|2594.6|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|3
1636594240000|2021-11-11 01:30:40|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1636594250000|2021-11-11 01:30:50|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1636594260000|2021-11-11 01:31:00|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1636594280000|2021-11-11 01:31:20|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1636594290000|2021-11-11 01:31:30|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1636594300000|2021-11-11 01:31:40|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1636594310000|2021-11-11 01:31:50|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1636594320000|2021-11-11 01:32:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1636594330000|2021-11-11 01:32:10|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1636594370000|2021-11-11 01:32:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1636594380000|2021-11-11 01:33:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1636594390000|2021-11-11 01:33:10|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2599.9|2593.9|5
1636594400000|2021-11-11 01:33:20|2600.4|2594.4|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|3
1636594410000|2021-11-11 01:33:30|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1636594420000|2021-11-11 01:33:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1636594430000|2021-11-11 01:33:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1636594460000|2021-11-11 01:34:20|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|3
1636594470000|2021-11-11 01:34:30|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.4|2593.4|11
1636594480000|2021-11-11 01:34:40|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|9
1636594490000|2021-11-11 01:34:50|2598.9|2592.9|2598.4|2592.4|2599.1|2593.1|2598.1|2592.1|8
1636594500000|2021-11-11 01:35:00|2598.6|2592.6|2600.1|2594.1|2600.1|2594.1|2598.6|2592.6|9
1636594510000|2021-11-11 01:35:10|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|6
1636594520000|2021-11-11 01:35:20|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|5
1636594530000|2021-11-11 01:35:30|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|4
1636594550000|2021-11-11 01:35:50|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1636594560000|2021-11-11 01:36:00|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1636594580000|2021-11-11 01:36:20|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|7
1636594590000|2021-11-11 01:36:30|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|5
1636594600000|2021-11-11 01:36:40|2600.6|2594.6|2600.4|2594.4|2600.9|2594.9|2600.1|2594.1|8
1636594610000|2021-11-11 01:36:50|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|3
1636594620000|2021-11-11 01:37:00|2599.9|2593.9|2598.9|2592.9|2599.9|2593.9|2598.9|2592.9|11
1636594630000|2021-11-11 01:37:10|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|4
1636594640000|2021-11-11 01:37:20|2597.4|2591.4|2598.9|2592.9|2598.9|2592.9|2597.4|2591.4|11
1636594650000|2021-11-11 01:37:30|2599.1|2593.1|2598.4|2592.4|2599.1|2593.1|2597.9|2591.9|9
1636594660000|2021-11-11 01:37:40|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.6|2591.6|4
1636594670000|2021-11-11 01:37:50|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|4
1636594680000|2021-11-11 01:38:00|2597.1|2591.1|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|3
1636594690000|2021-11-11 01:38:10|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|4
1636594700000|2021-11-11 01:38:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1636594710000|2021-11-11 01:38:30|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|7
1636594720000|2021-11-11 01:38:40|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.1|2592.1|4
1636594730000|2021-11-11 01:38:50|2597.9|2591.9|2597.1|2591.1|2597.9|2591.9|2597.1|2591.1|5
1636594740000|2021-11-11 01:39:00|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.4|2590.4|4
1636594750000|2021-11-11 01:39:10|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|10
1636594760000|2021-11-11 01:39:20|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|7
1636594770000|2021-11-11 01:39:30|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1636594780000|2021-11-11 01:39:40|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.4|2590.4|6
1636594790000|2021-11-11 01:39:50|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|3
1636594800000|2021-11-11 01:40:00|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|3
1636594810000|2021-11-11 01:40:10|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1636594830000|2021-11-11 01:40:30|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|6
1636594840000|2021-11-11 01:40:40|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|4
1636594860000|2021-11-11 01:41:00|2596.6|2590.6|2597.4|2591.4|2597.4|2591.4|2596.6|2590.6|4
1636594870000|2021-11-11 01:41:10|2596.9|2590.9|2595.4|2589.4|2596.9|2590.9|2595.4|2589.4|8
1636594880000|2021-11-11 01:41:20|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|4
1636594890000|2021-11-11 01:41:30|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|5
1636594900000|2021-11-11 01:41:40|2594.6|2588.6|2592.9|2586.9|2594.6|2588.6|2592.6|2586.6|10
1636594910000|2021-11-11 01:41:50|2593.1|2587.1|2591.9|2585.9|2593.1|2587.1|2591.6|2585.6|7
1636594920000|2021-11-11 01:42:00|2592.4|2586.4|2591.1|2585.1|2592.4|2586.4|2591.1|2585.1|7
1636594930000|2021-11-11 01:42:10|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1636594940000|2021-11-11 01:42:20|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|4
1636594950000|2021-11-11 01:42:30|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|5
1636594960000|2021-11-11 01:42:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1636594970000|2021-11-11 01:42:50|2592.4|2586.4|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|8
1636594980000|2021-11-11 01:43:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1636594990000|2021-11-11 01:43:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1636595010000|2021-11-11 01:43:30|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|4
1636595020000|2021-11-11 01:43:40|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1636595030000|2021-11-11 01:43:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636595040000|2021-11-11 01:44:00|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1636595050000|2021-11-11 01:44:10|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1636595060000|2021-11-11 01:44:20|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|8
1636595070000|2021-11-11 01:44:30|2591.9|2585.9|2592.9|2586.9|2592.9|2586.9|2591.9|2585.9|7
1636595080000|2021-11-11 01:44:40|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2592.9|2586.9|13
1636595090000|2021-11-11 01:44:50|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|3
1636595100000|2021-11-11 01:45:00|2594.1|2588.1|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|5
1636595110000|2021-11-11 01:45:10|2593.4|2587.4|2594.4|2588.4|2594.4|2588.4|2593.4|2587.4|8
1636595120000|2021-11-11 01:45:20|2594.1|2588.1|2594.6|2588.6|2594.9|2588.9|2594.1|2588.1|9
1636595130000|2021-11-11 01:45:30|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|5
1636595140000|2021-11-11 01:45:40|2594.1|2588.1|2593.9|2587.9|2594.4|2588.4|2593.6|2587.6|6
1636595150000|2021-11-11 01:45:50|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1636595160000|2021-11-11 01:46:00|2593.9|2587.9|2594.9|2588.9|2594.9|2588.9|2593.4|2587.4|8
1636595170000|2021-11-11 01:46:10|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1636595180000|2021-11-11 01:46:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|7
1636595190000|2021-11-11 01:46:30|2594.9|2588.9|2594.1|2588.1|2595.1|2589.1|2594.1|2588.1|6
1636595200000|2021-11-11 01:46:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1636595210000|2021-11-11 01:46:50|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1636595220000|2021-11-11 01:47:00|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|4
1636595230000|2021-11-11 01:47:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1636595240000|2021-11-11 01:47:20|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|2
1636595250000|2021-11-11 01:47:30|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1636595260000|2021-11-11 01:47:40|2593.1|2587.1|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|3
1636595270000|2021-11-11 01:47:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1636595280000|2021-11-11 01:48:00|2593.4|2587.4|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|7
1636595300000|2021-11-11 01:48:20|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|4
1636595320000|2021-11-11 01:48:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1636595330000|2021-11-11 01:48:50|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1636595340000|2021-11-11 01:49:00|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1636595350000|2021-11-11 01:49:10|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1636595360000|2021-11-11 01:49:20|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1636595370000|2021-11-11 01:49:30|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.1|2586.1|9
1636595380000|2021-11-11 01:49:40|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|6
1636595390000|2021-11-11 01:49:50|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1636595400000|2021-11-11 01:50:00|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.4|2586.4|7
1636595410000|2021-11-11 01:50:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1636595420000|2021-11-11 01:50:20|2594.1|2588.1|2593.1|2587.1|2594.1|2588.1|2592.9|2586.9|9
1636595430000|2021-11-11 01:50:30|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|3
1636595440000|2021-11-11 01:50:40|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.1|2586.1|7
1636595450000|2021-11-11 01:50:50|2592.9|2586.9|2593.6|2587.6|2593.6|2587.6|2592.9|2586.9|6
1636595460000|2021-11-11 01:51:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1636595470000|2021-11-11 01:51:10|2593.4|2587.4|2592.9|2586.9|2593.6|2587.6|2592.6|2586.6|6
1636595480000|2021-11-11 01:51:20|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1636595490000|2021-11-11 01:51:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1636595500000|2021-11-11 01:51:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1636595510000|2021-11-11 01:51:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|5
1636595520000|2021-11-11 01:52:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|4
1636595530000|2021-11-11 01:52:10|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1636595540000|2021-11-11 01:52:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|7
1636595550000|2021-11-11 01:52:30|2591.9|2585.9|2592.6|2586.6|2592.6|2586.6|2591.9|2585.9|6
1636595560000|2021-11-11 01:52:40|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.6|2585.6|5
1636595570000|2021-11-11 01:52:50|2591.6|2585.6|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|4
1636595580000|2021-11-11 01:53:00|2591.6|2585.6|2591.6|2585.6|2592.4|2586.4|2591.4|2585.4|8
1636595590000|2021-11-11 01:53:10|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|11
1636595600000|2021-11-11 01:53:20|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1636595610000|2021-11-11 01:53:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1636595620000|2021-11-11 01:53:40|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1636595630000|2021-11-11 01:53:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1636595660000|2021-11-11 01:54:20|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.6|2583.6|5
1636595680000|2021-11-11 01:54:40|2589.6|2583.6|2588.9|2582.9|2589.6|2583.6|2588.9|2582.9|4
1636595690000|2021-11-11 01:54:50|2588.6|2582.6|2587.4|2581.4|2588.6|2582.6|2586.9|2580.9|8
1636595700000|2021-11-11 01:55:00|2587.6|2581.6|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|4
1636595710000|2021-11-11 01:55:10|2587.6|2581.6|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|6
1636595720000|2021-11-11 01:55:20|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.4|2581.4|5
1636595730000|2021-11-11 01:55:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1636595740000|2021-11-11 01:55:40|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|3
1636595750000|2021-11-11 01:55:50|2588.6|2582.6|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|6
1636595760000|2021-11-11 01:56:00|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1636595770000|2021-11-11 01:56:10|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636595780000|2021-11-11 01:56:20|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|4
1636595790000|2021-11-11 01:56:30|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|10
1636595800000|2021-11-11 01:56:40|2589.9|2583.9|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|6
1636595810000|2021-11-11 01:56:50|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.1|2584.1|7
1636595820000|2021-11-11 01:57:00|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.6|2584.6|4
1636595830000|2021-11-11 01:57:10|2591.1|2585.1|2591.4|2585.4|2591.9|2585.9|2591.1|2585.1|8
1636595840000|2021-11-11 01:57:20|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|9
1636595850000|2021-11-11 01:57:30|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1636595860000|2021-11-11 01:57:40|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1636595870000|2021-11-11 01:57:50|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|4
1636595880000|2021-11-11 01:58:00|2591.1|2585.1|2591.4|2585.4|2591.6|2585.6|2590.9|2584.9|6
1636595890000|2021-11-11 01:58:10|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|3
1636595900000|2021-11-11 01:58:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1636595910000|2021-11-11 01:58:30|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1636595920000|2021-11-11 01:58:40|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2589.9|2583.9|5
1636595930000|2021-11-11 01:58:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|3
1636595940000|2021-11-11 01:59:00|2590.6|2584.6|2592.6|2586.6|2592.6|2586.6|2590.4|2584.4|17
1636595950000|2021-11-11 01:59:10|2592.9|2586.9|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|5
1636595960000|2021-11-11 01:59:20|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1636595970000|2021-11-11 01:59:30|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|7
1636595980000|2021-11-11 01:59:40|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.1|2588.1|4
1636595990000|2021-11-11 01:59:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1636596010000|2021-11-11 02:00:10|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|4
1636596020000|2021-11-11 02:00:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|10
1636596030000|2021-11-11 02:00:30|2594.9|2588.9|2595.4|2589.4|2595.6|2589.6|2594.9|2588.9|4
1636596040000|2021-11-11 02:00:40|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1636596050000|2021-11-11 02:00:50|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1636596060000|2021-11-11 02:01:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1636596070000|2021-11-11 02:01:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1636596080000|2021-11-11 02:01:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1636596090000|2021-11-11 02:01:30|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|4
1636596100000|2021-11-11 02:01:40|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|4
1636596110000|2021-11-11 02:01:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1636596120000|2021-11-11 02:02:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1636596130000|2021-11-11 02:02:10|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1636596140000|2021-11-11 02:02:20|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1636596150000|2021-11-11 02:02:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1636596160000|2021-11-11 02:02:40|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|5
1636596170000|2021-11-11 02:02:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|7
1636596180000|2021-11-11 02:03:00|2594.6|2588.6|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|4
1636596190000|2021-11-11 02:03:10|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1636596200000|2021-11-11 02:03:20|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1636596210000|2021-11-11 02:03:30|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1636596220000|2021-11-11 02:03:40|2594.1|2588.1|2594.9|2588.9|2595.1|2589.1|2594.1|2588.1|10
1636596230000|2021-11-11 02:03:50|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|5
1636596240000|2021-11-11 02:04:00|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.4|2588.4|9
1636596250000|2021-11-11 02:04:10|2595.1|2589.1|2594.9|2588.9|2595.6|2589.6|2594.6|2588.6|9
1636596260000|2021-11-11 02:04:20|2595.1|2589.1|2595.1|2589.1|2595.9|2589.9|2594.6|2588.6|7
1636596270000|2021-11-11 02:04:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636596280000|2021-11-11 02:04:40|2595.1|2589.1|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|6
1636596290000|2021-11-11 02:04:50|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1636596300000|2021-11-11 02:05:00|2594.9|2588.9|2595.6|2589.6|2595.6|2589.6|2594.6|2588.6|8
1636596310000|2021-11-11 02:05:10|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|5
1636596320000|2021-11-11 02:05:20|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1636596330000|2021-11-11 02:05:30|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|5
1636596340000|2021-11-11 02:05:40|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|3
1636596350000|2021-11-11 02:05:50|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|7
1636596360000|2021-11-11 02:06:00|2594.9|2588.9|2594.1|2588.1|2595.1|2589.1|2594.1|2588.1|5
1636596370000|2021-11-11 02:06:10|2593.9|2587.9|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|4
1636596380000|2021-11-11 02:06:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1636596390000|2021-11-11 02:06:30|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|4
1636596400000|2021-11-11 02:06:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1636596410000|2021-11-11 02:06:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2592.6|2586.6|8
1636596420000|2021-11-11 02:07:00|2592.9|2586.9|2594.1|2588.1|2594.1|2588.1|2592.6|2586.6|7
1636596430000|2021-11-11 02:07:10|2594.4|2588.4|2593.6|2587.6|2594.4|2588.4|2593.6|2587.6|4
1636596440000|2021-11-11 02:07:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|4
1636596450000|2021-11-11 02:07:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1636596460000|2021-11-11 02:07:40|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1636596470000|2021-11-11 02:07:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1636596480000|2021-11-11 02:08:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|4
1636596490000|2021-11-11 02:08:10|2593.9|2587.9|2595.1|2589.1|2595.1|2589.1|2593.9|2587.9|7
1636596500000|2021-11-11 02:08:20|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|4
1636596510000|2021-11-11 02:08:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1636596520000|2021-11-11 02:08:40|2595.1|2589.1|2594.4|2588.4|2595.4|2589.4|2594.4|2588.4|6
1636596530000|2021-11-11 02:08:50|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1636596540000|2021-11-11 02:09:00|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1636596550000|2021-11-11 02:09:10|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|6
1636596560000|2021-11-11 02:09:20|2595.1|2589.1|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|5
1636596570000|2021-11-11 02:09:30|2594.6|2588.6|2593.1|2587.1|2594.6|2588.6|2593.1|2587.1|9
1636596580000|2021-11-11 02:09:40|2593.4|2587.4|2592.6|2586.6|2593.6|2587.6|2592.6|2586.6|6
1636596590000|2021-11-11 02:09:50|2592.9|2586.9|2593.6|2587.6|2593.9|2587.9|2592.9|2586.9|10
1636596600000|2021-11-11 02:10:00|2593.4|2587.4|2591.6|2585.6|2593.4|2587.4|2591.6|2585.6|7
1636596610000|2021-11-11 02:10:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1636596620000|2021-11-11 02:10:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1636596630000|2021-11-11 02:10:30|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|5
1636596640000|2021-11-11 02:10:40|2590.4|2584.4|2589.4|2583.4|2590.4|2584.4|2589.4|2583.4|3
1636596650000|2021-11-11 02:10:50|2589.1|2583.1|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|3
1636596660000|2021-11-11 02:11:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636596670000|2021-11-11 02:11:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1636596680000|2021-11-11 02:11:20|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2587.1|2581.1|7
1636596690000|2021-11-11 02:11:30|2587.6|2581.6|2587.6|2581.6|2588.1|2582.1|2587.4|2581.4|6
1636596700000|2021-11-11 02:11:40|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|4
1636596710000|2021-11-11 02:11:50|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|3
1636596720000|2021-11-11 02:12:00|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|6
1636596730000|2021-11-11 02:12:10|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1636596740000|2021-11-11 02:12:20|2588.9|2582.9|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|3
1636596750000|2021-11-11 02:12:30|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|4
1636596760000|2021-11-11 02:12:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636596770000|2021-11-11 02:12:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|3
1636596780000|2021-11-11 02:13:00|2588.4|2582.4|2589.1|2583.1|2589.1|2583.1|2588.4|2582.4|3
1636596790000|2021-11-11 02:13:10|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1636596800000|2021-11-11 02:13:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636596810000|2021-11-11 02:13:30|2588.6|2582.6|2588.6|2582.6|2589.1|2583.1|2588.4|2582.4|8
1636596820000|2021-11-11 02:13:40|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|3
1636596830000|2021-11-11 02:13:50|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1636596840000|2021-11-11 02:14:00|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2588.9|2582.9|4
1636596850000|2021-11-11 02:14:10|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|4
1636596860000|2021-11-11 02:14:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636596870000|2021-11-11 02:14:30|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.9|2582.9|6
1636596880000|2021-11-11 02:14:40|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1636596890000|2021-11-11 02:14:50|2588.9|2582.9|2588.1|2582.1|2589.1|2583.1|2587.9|2581.9|8
1636596920000|2021-11-11 02:15:20|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1636596950000|2021-11-11 02:15:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636596980000|2021-11-11 02:16:20|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1636596990000|2021-11-11 02:16:30|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1636597000000|2021-11-11 02:16:40|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636597060000|2021-11-11 02:17:40|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1636597080000|2021-11-11 02:18:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1636597090000|2021-11-11 02:18:10|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1636597110000|2021-11-11 02:18:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|3
1636597120000|2021-11-11 02:18:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636597130000|2021-11-11 02:18:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1636597220000|2021-11-11 02:20:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1636597240000|2021-11-11 02:20:40|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1636597270000|2021-11-11 02:21:10|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|5
1636597280000|2021-11-11 02:21:20|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|3
1636597320000|2021-11-11 02:22:00|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1636597360000|2021-11-11 02:22:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1636597380000|2021-11-11 02:23:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636597420000|2021-11-11 02:23:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636597440000|2021-11-11 02:24:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636597450000|2021-11-11 02:24:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636597470000|2021-11-11 02:24:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1636597500000|2021-11-11 02:25:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1636597510000|2021-11-11 02:25:10|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|4
1636597520000|2021-11-11 02:25:20|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|3
1636597540000|2021-11-11 02:25:40|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636597570000|2021-11-11 02:26:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1636597610000|2021-11-11 02:26:50|2587.9|2581.9|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|2
1636597670000|2021-11-11 02:27:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1636597750000|2021-11-11 02:29:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1636597780000|2021-11-11 02:29:40|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1636597790000|2021-11-11 02:29:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1636597800000|2021-11-11 02:30:00|2588.4|2582.4|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|7
1636597810000|2021-11-11 02:30:10|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|5
1636597820000|2021-11-11 02:30:20|2589.4|2583.4|2589.1|2583.1|2589.6|2583.6|2588.9|2582.9|6
1636597840000|2021-11-11 02:30:40|2589.4|2583.4|2591.9|2585.9|2591.9|2585.9|2589.1|2583.1|6
1636597850000|2021-11-11 02:30:50|2592.4|2586.4|2593.1|2587.1|2593.1|2587.1|2591.9|2585.9|13
1636597860000|2021-11-11 02:31:00|2592.4|2586.4|2593.6|2587.6|2594.4|2588.4|2592.4|2586.4|14
1636597870000|2021-11-11 02:31:10|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.4|2586.4|6
1636597880000|2021-11-11 02:31:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2591.9|2585.9|12
1636597890000|2021-11-11 02:31:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|7
1636597900000|2021-11-11 02:31:40|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.1|2587.1|9
1636597910000|2021-11-11 02:31:50|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2592.9|2586.9|9
1636597920000|2021-11-11 02:32:00|2593.1|2587.1|2593.9|2587.9|2593.9|2587.9|2593.1|2587.1|4
1636597930000|2021-11-11 02:32:10|2594.4|2588.4|2595.4|2589.4|2595.4|2589.4|2594.1|2588.1|7
1636597940000|2021-11-11 02:32:20|2595.1|2589.1|2596.1|2590.1|2596.1|2590.1|2594.9|2588.9|9
1636597950000|2021-11-11 02:32:30|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2595.9|2589.9|9
1636597960000|2021-11-11 02:32:40|2596.6|2590.6|2597.1|2591.1|2597.4|2591.4|2596.6|2590.6|9
1636597970000|2021-11-11 02:32:50|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2596.9|2590.9|6
1636597980000|2021-11-11 02:33:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1636597990000|2021-11-11 02:33:10|2597.4|2591.4|2597.1|2591.1|2597.9|2591.9|2596.6|2590.6|11
1636598000000|2021-11-11 02:33:20|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|5
1636598010000|2021-11-11 02:33:30|2596.9|2590.9|2597.1|2591.1|2597.6|2591.6|2596.9|2590.9|6
1636598020000|2021-11-11 02:33:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|3
1636598030000|2021-11-11 02:33:50|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|8
1636598040000|2021-11-11 02:34:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|3
1636598050000|2021-11-11 02:34:10|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|5
1636598060000|2021-11-11 02:34:20|2596.6|2590.6|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|5
1636598070000|2021-11-11 02:34:30|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1636598080000|2021-11-11 02:34:40|2597.4|2591.4|2599.1|2593.1|2599.1|2593.1|2597.4|2591.4|10
1636598090000|2021-11-11 02:34:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|5
1636598100000|2021-11-11 02:35:00|2599.6|2593.6|2600.6|2594.6|2601.1|2595.1|2599.6|2593.6|15
1636598110000|2021-11-11 02:35:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|9
1636598120000|2021-11-11 02:35:20|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|5
1636598130000|2021-11-11 02:35:30|2600.6|2594.6|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|4
1636598140000|2021-11-11 02:35:40|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|4
1636598150000|2021-11-11 02:35:50|2600.6|2594.6|2600.6|2594.6|2601.1|2595.1|2600.4|2594.4|6
1636598160000|2021-11-11 02:36:00|2600.4|2594.4|2600.6|2594.6|2601.4|2595.4|2600.4|2594.4|9
1636598170000|2021-11-11 02:36:10|2600.9|2594.9|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|6
1636598180000|2021-11-11 02:36:20|2600.6|2594.6|2601.4|2595.4|2601.4|2595.4|2600.4|2594.4|6
1636598190000|2021-11-11 02:36:30|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2600.6|2594.6|6
1636598200000|2021-11-11 02:36:40|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|7
1636598210000|2021-11-11 02:36:50|2601.6|2595.6|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|4
1636598220000|2021-11-11 02:37:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1636598240000|2021-11-11 02:37:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636598270000|2021-11-11 02:37:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636598280000|2021-11-11 02:38:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1636598290000|2021-11-11 02:38:10|2601.6|2595.6|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|4
1636598300000|2021-11-11 02:38:20|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1636598310000|2021-11-11 02:38:30|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1636598320000|2021-11-11 02:38:40|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1636598330000|2021-11-11 02:38:50|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|4
1636598340000|2021-11-11 02:39:00|2601.6|2595.6|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|5
1636598350000|2021-11-11 02:39:10|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|5
1636598370000|2021-11-11 02:39:30|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.4|2594.4|8
1636598380000|2021-11-11 02:39:40|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1636598390000|2021-11-11 02:39:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1636598400000|2021-11-11 02:40:00|2601.4|2595.4|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|4
1636598410000|2021-11-11 02:40:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1636598420000|2021-11-11 02:40:20|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|5
1636598430000|2021-11-11 02:40:30|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|4
1636598440000|2021-11-11 02:40:40|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1636598450000|2021-11-11 02:40:50|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1636598460000|2021-11-11 02:41:00|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|3
1636598470000|2021-11-11 02:41:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1636598480000|2021-11-11 02:41:20|2600.6|2594.6|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|3
1636598490000|2021-11-11 02:41:30|2599.9|2593.9|2598.9|2592.9|2599.9|2593.9|2598.9|2592.9|5
1636598500000|2021-11-11 02:41:40|2599.1|2593.1|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|4
1636598510000|2021-11-11 02:41:50|2598.6|2592.6|2599.9|2593.9|2599.9|2593.9|2598.6|2592.6|7
1636598520000|2021-11-11 02:42:00|2600.1|2594.1|2599.1|2593.1|2600.1|2594.1|2599.1|2593.1|9
1636598530000|2021-11-11 02:42:10|2598.9|2592.9|2598.4|2592.4|2599.1|2593.1|2598.4|2592.4|7
1636598540000|2021-11-11 02:42:20|2598.9|2592.9|2600.1|2594.1|2600.1|2594.1|2598.6|2592.6|11
1636598550000|2021-11-11 02:42:30|2600.4|2594.4|2600.9|2594.9|2601.1|2595.1|2600.4|2594.4|6
1636598560000|2021-11-11 02:42:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|3
1636598570000|2021-11-11 02:42:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636598580000|2021-11-11 02:43:00|2601.6|2595.6|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|5
1636598590000|2021-11-11 02:43:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|5
1636598600000|2021-11-11 02:43:20|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|10
1636598610000|2021-11-11 02:43:30|2602.1|2596.1|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|6
1636598620000|2021-11-11 02:43:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636598630000|2021-11-11 02:43:50|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|6
1636598640000|2021-11-11 02:44:00|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1636598650000|2021-11-11 02:44:10|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|3
1636598680000|2021-11-11 02:44:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636598690000|2021-11-11 02:44:50|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1636598700000|2021-11-11 02:45:00|2602.1|2596.1|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|4
1636598710000|2021-11-11 02:45:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1636598720000|2021-11-11 02:45:20|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|4
1636598730000|2021-11-11 02:45:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|6
1636598740000|2021-11-11 02:45:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636598760000|2021-11-11 02:46:00|2602.1|2596.1|2606.4|2600.4|2606.4|2600.4|2602.1|2596.1|10
1636598770000|2021-11-11 02:46:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1636598780000|2021-11-11 02:46:20|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|3
1636598790000|2021-11-11 02:46:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1636598800000|2021-11-11 02:46:40|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|3
1636598810000|2021-11-11 02:46:50|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1636598820000|2021-11-11 02:47:00|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1636598830000|2021-11-11 02:47:10|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.4|2598.4|2
1636598840000|2021-11-11 02:47:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|3
1636598850000|2021-11-11 02:47:30|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|4
1636598860000|2021-11-11 02:47:40|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1636598870000|2021-11-11 02:47:50|2603.9|2597.9|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|5
1636598880000|2021-11-11 02:48:00|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|5
1636598890000|2021-11-11 02:48:10|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|4
1636598900000|2021-11-11 02:48:20|2605.1|2599.1|2604.4|2598.4|2605.1|2599.1|2604.1|2598.1|5
1636598910000|2021-11-11 02:48:30|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2603.4|2597.4|3
1636598920000|2021-11-11 02:48:40|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|4
1636598930000|2021-11-11 02:48:50|2603.1|2597.1|2602.9|2596.9|2603.6|2597.6|2602.9|2596.9|5
1636598940000|2021-11-11 02:49:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|4
1636598960000|2021-11-11 02:49:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1636598970000|2021-11-11 02:49:30|2603.9|2597.9|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|4
1636598980000|2021-11-11 02:49:40|2603.9|2597.9|2604.9|2598.9|2604.9|2598.9|2603.9|2597.9|3
1636598990000|2021-11-11 02:49:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1636599000000|2021-11-11 02:50:00|2604.1|2598.1|2605.4|2599.4|2605.4|2599.4|2604.1|2598.1|7
1636599010000|2021-11-11 02:50:10|2605.6|2599.6|2606.1|2600.1|2606.6|2600.6|2605.4|2599.4|8
1636599020000|2021-11-11 02:50:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1636599030000|2021-11-11 02:50:30|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|3
1636599040000|2021-11-11 02:50:40|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1636599050000|2021-11-11 02:50:50|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1636599060000|2021-11-11 02:51:00|2607.6|2601.6|2609.6|2603.6|2609.9|2603.9|2607.6|2601.6|5
1636599090000|2021-11-11 02:51:30|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1636599100000|2021-11-11 02:51:40|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|4
1636599110000|2021-11-11 02:51:50|2609.6|2603.6|2608.9|2602.9|2609.6|2603.6|2608.9|2602.9|4
1636599120000|2021-11-11 02:52:00|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.4|2602.4|4
1636599130000|2021-11-11 02:52:10|2609.1|2603.1|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|4
1636599140000|2021-11-11 02:52:20|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.1|2602.1|7
1636599150000|2021-11-11 02:52:30|2608.9|2602.9|2607.9|2601.9|2608.9|2602.9|2607.1|2601.1|14
1636599160000|2021-11-11 02:52:40|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.4|2601.4|5
1636599170000|2021-11-11 02:52:50|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2606.6|2600.6|9
1636599180000|2021-11-11 02:53:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1636599190000|2021-11-11 02:53:10|2607.9|2601.9|2608.4|2602.4|2608.6|2602.6|2607.9|2601.9|4
1636599200000|2021-11-11 02:53:20|2608.6|2602.6|2609.6|2603.6|2609.9|2603.9|2608.6|2602.6|7
1636599210000|2021-11-11 02:53:30|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1636599220000|2021-11-11 02:53:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|6
1636599230000|2021-11-11 02:53:50|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|6
1636599240000|2021-11-11 02:54:00|2609.9|2603.9|2610.6|2604.6|2610.6|2604.6|2609.6|2603.6|8
1636599250000|2021-11-11 02:54:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|4
1636599260000|2021-11-11 02:54:20|2610.1|2604.1|2610.6|2604.6|2610.6|2604.6|2609.9|2603.9|6
1636599270000|2021-11-11 02:54:30|2610.4|2604.4|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|2
1636599280000|2021-11-11 02:54:40|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.4|2603.4|6
1636599290000|2021-11-11 02:54:50|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|3
1636599300000|2021-11-11 02:55:00|2608.9|2602.9|2609.4|2603.4|2609.9|2603.9|2608.9|2602.9|6
1636599310000|2021-11-11 02:55:10|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|5
1636599320000|2021-11-11 02:55:20|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.6|2601.6|5
1636599330000|2021-11-11 02:55:30|2607.4|2601.4|2608.1|2602.1|2608.1|2602.1|2607.1|2601.1|8
1636599340000|2021-11-11 02:55:40|2607.9|2601.9|2608.6|2602.6|2608.6|2602.6|2607.9|2601.9|4
1636599350000|2021-11-11 02:55:50|2608.9|2602.9|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|8
1636599360000|2021-11-11 02:56:00|2608.9|2602.9|2609.4|2603.4|2609.9|2603.9|2608.9|2602.9|7
1636599370000|2021-11-11 02:56:10|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1636599380000|2021-11-11 02:56:20|2609.6|2603.6|2607.9|2601.9|2609.6|2603.6|2607.9|2601.9|8
1636599390000|2021-11-11 02:56:30|2608.1|2602.1|2607.4|2601.4|2608.4|2602.4|2607.4|2601.4|6
1636599400000|2021-11-11 02:56:40|2607.6|2601.6|2608.9|2602.9|2608.9|2602.9|2607.6|2601.6|12
1636599410000|2021-11-11 02:56:50|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.4|2602.4|6
1636599420000|2021-11-11 02:57:00|2609.1|2603.1|2608.9|2602.9|2609.4|2603.4|2608.6|2602.6|9
1636599430000|2021-11-11 02:57:10|2608.6|2602.6|2607.4|2601.4|2608.6|2602.6|2607.1|2601.1|7
1636599440000|2021-11-11 02:57:20|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2606.9|2600.9|6
1636599450000|2021-11-11 02:57:30|2607.9|2601.9|2606.6|2600.6|2608.1|2602.1|2606.6|2600.6|9
1636599460000|2021-11-11 02:57:40|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1636599470000|2021-11-11 02:57:50|2606.1|2600.1|2605.9|2599.9|2606.6|2600.6|2605.6|2599.6|7
1636599480000|2021-11-11 02:58:00|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2605.6|2599.6|6
1636599490000|2021-11-11 02:58:10|2606.1|2600.1|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|6
1636599500000|2021-11-11 02:58:20|2605.6|2599.6|2604.6|2598.6|2605.6|2599.6|2604.6|2598.6|9
1636599510000|2021-11-11 02:58:30|2605.1|2599.1|2604.9|2598.9|2605.6|2599.6|2604.6|2598.6|9
1636599520000|2021-11-11 02:58:40|2605.1|2599.1|2604.1|2598.1|2605.1|2599.1|2603.9|2597.9|5
1636599530000|2021-11-11 02:58:50|2603.9|2597.9|2602.4|2596.4|2603.9|2597.9|2602.4|2596.4|14
1636599540000|2021-11-11 02:59:00|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|9
1636599560000|2021-11-11 02:59:20|2602.6|2596.6|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|8
1636599570000|2021-11-11 02:59:30|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|3
1636599580000|2021-11-11 02:59:40|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1636599590000|2021-11-11 02:59:50|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.4|2596.4|10
1636599610000|2021-11-11 03:00:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636599620000|2021-11-11 03:00:20|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|4
1636599630000|2021-11-11 03:00:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|5
1636599650000|2021-11-11 03:00:50|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1636599660000|2021-11-11 03:01:00|2601.9|2595.9|2600.9|2594.9|2601.9|2595.9|2600.9|2594.9|3
1636599670000|2021-11-11 03:01:10|2601.1|2595.1|2599.1|2593.1|2601.4|2595.4|2599.1|2593.1|12
1636599680000|2021-11-11 03:01:20|2599.4|2593.4|2598.9|2592.9|2599.9|2593.9|2598.4|2592.4|17
1636599690000|2021-11-11 03:01:30|2598.6|2592.6|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|10
1636599700000|2021-11-11 03:01:40|2598.1|2592.1|2598.9|2592.9|2599.4|2593.4|2598.1|2592.1|12
1636599710000|2021-11-11 03:01:50|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|7
1636599720000|2021-11-11 03:02:00|2599.1|2593.1|2597.6|2591.6|2599.4|2593.4|2597.6|2591.6|15
1636599730000|2021-11-11 03:02:10|2597.4|2591.4|2598.4|2592.4|2598.4|2592.4|2597.4|2591.4|7
1636599740000|2021-11-11 03:02:20|2598.6|2592.6|2597.9|2591.9|2598.9|2592.9|2597.9|2591.9|7
1636599750000|2021-11-11 03:02:30|2597.6|2591.6|2597.9|2591.9|2598.4|2592.4|2597.6|2591.6|6
1636599770000|2021-11-11 03:02:50|2598.1|2592.1|2597.6|2591.6|2598.4|2592.4|2597.4|2591.4|9
1636599780000|2021-11-11 03:03:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1636599790000|2021-11-11 03:03:10|2597.9|2591.9|2598.4|2592.4|2598.6|2592.6|2597.9|2591.9|13
1636599800000|2021-11-11 03:03:20|2598.6|2592.6|2599.1|2593.1|2599.4|2593.4|2598.4|2592.4|12
1636599810000|2021-11-11 03:03:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|5
1636599820000|2021-11-11 03:03:40|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|14
1636599830000|2021-11-11 03:03:50|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.1|2593.1|6
1636599840000|2021-11-11 03:04:00|2599.4|2593.4|2600.4|2594.4|2600.4|2594.4|2599.4|2593.4|9
1636599860000|2021-11-11 03:04:20|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1636599870000|2021-11-11 03:04:30|2600.6|2594.6|2599.6|2593.6|2600.6|2594.6|2599.6|2593.6|5
1636599880000|2021-11-11 03:04:40|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1636599890000|2021-11-11 03:04:50|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|3
1636599900000|2021-11-11 03:05:00|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|3
1636599910000|2021-11-11 03:05:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1636599920000|2021-11-11 03:05:20|2600.6|2594.6|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|3
1636599930000|2021-11-11 03:05:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1636599940000|2021-11-11 03:05:40|2600.6|2594.6|2602.1|2596.1|2602.1|2596.1|2600.6|2594.6|8
1636599950000|2021-11-11 03:05:50|2602.4|2596.4|2603.1|2597.1|2603.1|2597.1|2602.1|2596.1|13
1636599960000|2021-11-11 03:06:00|2602.9|2596.9|2603.1|2597.1|2603.4|2597.4|2602.9|2596.9|5
1636599970000|2021-11-11 03:06:10|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.1|2596.1|6
1636599980000|2021-11-11 03:06:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636599990000|2021-11-11 03:06:30|2602.4|2596.4|2601.9|2595.9|2602.6|2596.6|2601.9|2595.9|4
1636600000000|2021-11-11 03:06:40|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|5
1636600010000|2021-11-11 03:06:50|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|10
1636600020000|2021-11-11 03:07:00|2602.6|2596.6|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|6
1636600030000|2021-11-11 03:07:10|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1636600040000|2021-11-11 03:07:20|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|3
1636600050000|2021-11-11 03:07:30|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|2
1636600060000|2021-11-11 03:07:40|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|2
1636600070000|2021-11-11 03:07:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1636600080000|2021-11-11 03:08:00|2602.6|2596.6|2603.6|2597.6|2603.6|2597.6|2602.6|2596.6|4
1636600090000|2021-11-11 03:08:10|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.1|2597.1|12
1636600100000|2021-11-11 03:08:20|2603.1|2597.1|2604.1|2598.1|2604.4|2598.4|2602.4|2596.4|18
1636600110000|2021-11-11 03:08:30|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|9
1636600120000|2021-11-11 03:08:40|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|5
1636600130000|2021-11-11 03:08:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1636600140000|2021-11-11 03:09:00|2604.1|2598.1|2604.1|2598.1|2604.4|2598.4|2603.6|2597.6|15
1636600150000|2021-11-11 03:09:10|2604.4|2598.4|2603.6|2597.6|2604.4|2598.4|2603.6|2597.6|12
1636600160000|2021-11-11 03:09:20|2603.9|2597.9|2604.4|2598.4|2604.6|2598.6|2603.9|2597.9|5
1636600170000|2021-11-11 03:09:30|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1636600180000|2021-11-11 03:09:40|2605.1|2599.1|2604.6|2598.6|2605.4|2599.4|2604.6|2598.6|7
1636600190000|2021-11-11 03:09:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|3
1636600200000|2021-11-11 03:10:00|2604.6|2598.6|2602.9|2596.9|2604.6|2598.6|2602.6|2596.6|9
1636600210000|2021-11-11 03:10:10|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|6
1636600220000|2021-11-11 03:10:20|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|6
1636600230000|2021-11-11 03:10:30|2602.1|2596.1|2600.6|2594.6|2602.1|2596.1|2600.4|2594.4|9
1636600240000|2021-11-11 03:10:40|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|7
1636600250000|2021-11-11 03:10:50|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|3
1636600260000|2021-11-11 03:11:00|2601.6|2595.6|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|5
1636600270000|2021-11-11 03:11:10|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|3
1636600280000|2021-11-11 03:11:20|2604.1|2598.1|2604.4|2598.4|2604.9|2598.9|2604.1|2598.1|6
1636600290000|2021-11-11 03:11:30|2604.6|2598.6|2603.6|2597.6|2604.6|2598.6|2603.4|2597.4|5
1636600300000|2021-11-11 03:11:40|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|7
1636600310000|2021-11-11 03:11:50|2603.4|2597.4|2602.4|2596.4|2603.4|2597.4|2602.4|2596.4|4
1636600340000|2021-11-11 03:12:20|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|4
1636600350000|2021-11-11 03:12:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636600360000|2021-11-11 03:12:40|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1636600380000|2021-11-11 03:13:00|2602.4|2596.4|2603.1|2597.1|2603.6|2597.6|2602.4|2596.4|4
1636600390000|2021-11-11 03:13:10|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1636600400000|2021-11-11 03:13:20|2603.1|2597.1|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|3
1636600410000|2021-11-11 03:13:30|2603.4|2597.4|2603.6|2597.6|2603.9|2597.9|2603.4|2597.4|4
1636600420000|2021-11-11 03:13:40|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|3
1636600430000|2021-11-11 03:13:50|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1636600440000|2021-11-11 03:14:00|2604.6|2598.6|2603.1|2597.1|2604.6|2598.6|2603.1|2597.1|4
1636600450000|2021-11-11 03:14:10|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|5
1636600460000|2021-11-11 03:14:20|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2601.9|2595.9|5
1636600470000|2021-11-11 03:14:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1636600490000|2021-11-11 03:14:50|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|4
1636600500000|2021-11-11 03:15:00|2601.4|2595.4|2603.1|2597.1|2603.4|2597.4|2601.4|2595.4|9
1636600510000|2021-11-11 03:15:10|2603.4|2597.4|2604.1|2598.1|2604.1|2598.1|2603.4|2597.4|10
1636600520000|2021-11-11 03:15:20|2603.9|2597.9|2603.4|2597.4|2604.1|2598.1|2603.1|2597.1|10
1636600530000|2021-11-11 03:15:30|2603.6|2597.6|2603.9|2597.9|2604.1|2598.1|2603.4|2597.4|8
1636600540000|2021-11-11 03:15:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|5
1636600550000|2021-11-11 03:15:50|2603.9|2597.9|2602.6|2596.6|2603.9|2597.9|2602.6|2596.6|6
1636600560000|2021-11-11 03:16:00|2602.9|2596.9|2603.9|2597.9|2603.9|2597.9|2602.9|2596.9|9
1636600570000|2021-11-11 03:16:10|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|3
1636600580000|2021-11-11 03:16:20|2604.4|2598.4|2604.6|2598.6|2604.9|2598.9|2604.4|2598.4|8
1636600590000|2021-11-11 03:16:30|2604.4|2598.4|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|4
1636600600000|2021-11-11 03:16:40|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|4
1636600610000|2021-11-11 03:16:50|2604.9|2598.9|2604.1|2598.1|2604.9|2598.9|2604.1|2598.1|6
1636600620000|2021-11-11 03:17:00|2604.4|2598.4|2604.9|2598.9|2605.1|2599.1|2604.4|2598.4|7
1636600630000|2021-11-11 03:17:10|2605.1|2599.1|2604.6|2598.6|2605.6|2599.6|2604.6|2598.6|6
1636600640000|2021-11-11 03:17:20|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2603.9|2597.9|4
1636600650000|2021-11-11 03:17:30|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|3
1636600660000|2021-11-11 03:17:40|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.1|2597.1|6
1636600670000|2021-11-11 03:17:50|2603.9|2597.9|2603.1|2597.1|2604.1|2598.1|2603.1|2597.1|5
1636600680000|2021-11-11 03:18:00|2602.9|2596.9|2603.9|2597.9|2604.1|2598.1|2602.6|2596.6|9
1636600690000|2021-11-11 03:18:10|2603.6|2597.6|2602.9|2596.9|2603.6|2597.6|2602.6|2596.6|8
1636600700000|2021-11-11 03:18:20|2603.1|2597.1|2603.4|2597.4|2603.6|2597.6|2603.1|2597.1|6
1636600710000|2021-11-11 03:18:30|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1636600720000|2021-11-11 03:18:40|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|5
1636600730000|2021-11-11 03:18:50|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.1|2597.1|7
1636600740000|2021-11-11 03:19:00|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1636600750000|2021-11-11 03:19:10|2604.1|2598.1|2606.1|2600.1|2606.1|2600.1|2604.1|2598.1|8
1636600760000|2021-11-11 03:19:20|2606.4|2600.4|2605.6|2599.6|2606.9|2600.9|2605.4|2599.4|16
1636600770000|2021-11-11 03:19:30|2605.4|2599.4|2605.6|2599.6|2606.1|2600.1|2605.1|2599.1|8
1636600780000|2021-11-11 03:19:40|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|5
1636600790000|2021-11-11 03:19:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1636600800000|2021-11-11 03:20:00|2606.6|2600.6|2607.4|2601.4|2607.6|2601.6|2606.6|2600.6|6
1636600810000|2021-11-11 03:20:10|2607.6|2601.6|2607.1|2601.1|2607.6|2601.6|2607.1|2601.1|3
1636600820000|2021-11-11 03:20:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|3
1636600830000|2021-11-11 03:20:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|6
1636600840000|2021-11-11 03:20:40|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.6|2600.6|4
1636600850000|2021-11-11 03:20:50|2606.6|2600.6|2606.9|2600.9|2607.1|2601.1|2606.4|2600.4|5
1636600860000|2021-11-11 03:21:00|2606.6|2600.6|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|5
1636600870000|2021-11-11 03:21:10|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|6
1636600880000|2021-11-11 03:21:20|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2604.9|2598.9|9
1636600890000|2021-11-11 03:21:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|3
1636600900000|2021-11-11 03:21:40|2605.4|2599.4|2604.6|2598.6|2605.4|2599.4|2604.1|2598.1|5
1636600910000|2021-11-11 03:21:50|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|3
1636600920000|2021-11-11 03:22:00|2604.6|2598.6|2604.9|2598.9|2605.1|2599.1|2604.6|2598.6|4
1636600930000|2021-11-11 03:22:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1636600940000|2021-11-11 03:22:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1636600950000|2021-11-11 03:22:30|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|5
1636600960000|2021-11-11 03:22:40|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|3
1636600970000|2021-11-11 03:22:50|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1636600980000|2021-11-11 03:23:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1636600990000|2021-11-11 03:23:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636601000000|2021-11-11 03:23:20|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.4|2598.4|6
1636601010000|2021-11-11 03:23:30|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1636601020000|2021-11-11 03:23:40|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|7
1636601040000|2021-11-11 03:24:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1636601050000|2021-11-11 03:24:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636601060000|2021-11-11 03:24:20|2605.1|2599.1|2605.4|2599.4|2605.6|2599.6|2605.1|2599.1|8
1636601070000|2021-11-11 03:24:30|2605.6|2599.6|2605.4|2599.4|2606.1|2600.1|2605.4|2599.4|4
1636601080000|2021-11-11 03:24:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|3
1636601090000|2021-11-11 03:24:50|2605.9|2599.9|2606.4|2600.4|2606.6|2600.6|2605.9|2599.9|4
1636601100000|2021-11-11 03:25:00|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|11
1636601110000|2021-11-11 03:25:10|2606.4|2600.4|2606.6|2600.6|2606.9|2600.9|2606.4|2600.4|4
1636601120000|2021-11-11 03:25:20|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2605.6|2599.6|7
1636601130000|2021-11-11 03:25:30|2606.1|2600.1|2606.1|2600.1|2606.4|2600.4|2605.6|2599.6|19
1636601140000|2021-11-11 03:25:40|2605.6|2599.6|2606.4|2600.4|2606.4|2600.4|2605.6|2599.6|8
1636601150000|2021-11-11 03:25:50|2606.1|2600.1|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|7
1636601160000|2021-11-11 03:26:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|4
1636601170000|2021-11-11 03:26:10|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|3
1636601180000|2021-11-11 03:26:20|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1636601190000|2021-11-11 03:26:30|2606.1|2600.1|2605.9|2599.9|2606.4|2600.4|2605.6|2599.6|10
1636601210000|2021-11-11 03:26:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1636601220000|2021-11-11 03:27:00|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1636601230000|2021-11-11 03:27:10|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|3
1636601240000|2021-11-11 03:27:20|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|3
1636601250000|2021-11-11 03:27:30|2605.6|2599.6|2604.6|2598.6|2605.6|2599.6|2604.4|2598.4|4
1636601260000|2021-11-11 03:27:40|2604.9|2598.9|2605.9|2599.9|2605.9|2599.9|2604.9|2598.9|5
1636601270000|2021-11-11 03:27:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1636601280000|2021-11-11 03:28:00|2606.6|2600.6|2607.1|2601.1|2607.4|2601.4|2606.6|2600.6|4
1636601290000|2021-11-11 03:28:10|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1636601300000|2021-11-11 03:28:20|2606.9|2600.9|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|3
1636601310000|2021-11-11 03:28:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|3
1636601320000|2021-11-11 03:28:40|2607.9|2601.9|2608.9|2602.9|2609.1|2603.1|2607.6|2601.6|11
1636601330000|2021-11-11 03:28:50|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.4|2602.4|7
1636601340000|2021-11-11 03:29:00|2608.9|2602.9|2608.4|2602.4|2609.4|2603.4|2608.1|2602.1|9
1636601350000|2021-11-11 03:29:10|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1636601360000|2021-11-11 03:29:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1636601370000|2021-11-11 03:29:30|2608.4|2602.4|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|7
1636601380000|2021-11-11 03:29:40|2608.6|2602.6|2608.9|2602.9|2609.4|2603.4|2608.6|2602.6|6
1636601390000|2021-11-11 03:29:50|2608.6|2602.6|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|8
1636601400000|2021-11-11 03:30:00|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.6|2601.6|3
1636601410000|2021-11-11 03:30:10|2607.4|2601.4|2605.9|2599.9|2607.4|2601.4|2605.9|2599.9|6
1636601430000|2021-11-11 03:30:30|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|2
1636601440000|2021-11-11 03:30:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1636601450000|2021-11-11 03:30:50|2604.6|2598.6|2603.9|2597.9|2604.6|2598.6|2603.9|2597.9|2
1636601470000|2021-11-11 03:31:10|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.4|2597.4|4
1636601480000|2021-11-11 03:31:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1636601510000|2021-11-11 03:31:50|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.6|2597.6|4
1636601530000|2021-11-11 03:32:10|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1636601540000|2021-11-11 03:32:20|2603.4|2597.4|2601.9|2595.9|2603.4|2597.4|2601.9|2595.9|3
1636601560000|2021-11-11 03:32:40|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1636601590000|2021-11-11 03:33:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636601620000|2021-11-11 03:33:40|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|2
1636601640000|2021-11-11 03:34:00|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1636601680000|2021-11-11 03:34:40|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1636601700000|2021-11-11 03:35:00|2601.6|2595.6|2603.4|2597.4|2603.4|2597.4|2601.6|2595.6|3
1636601760000|2021-11-11 03:36:00|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1636601800000|2021-11-11 03:36:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1636601820000|2021-11-11 03:37:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1636601910000|2021-11-11 03:38:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1636601920000|2021-11-11 03:38:40|2602.9|2596.9|2601.1|2595.1|2602.9|2596.9|2601.1|2595.1|2
1636601960000|2021-11-11 03:39:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|4
1636601970000|2021-11-11 03:39:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|3
1636602010000|2021-11-11 03:40:10|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|2
1636602150000|2021-11-11 03:42:30|2600.6|2594.6|2600.9|2594.9|2601.4|2595.4|2600.6|2594.6|5
1636602160000|2021-11-11 03:42:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1636602170000|2021-11-11 03:42:50|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1636602220000|2021-11-11 03:43:40|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|3
1636602250000|2021-11-11 03:44:10|2600.6|2594.6|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|3
1636602300000|2021-11-11 03:45:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1636602330000|2021-11-11 03:45:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1636602370000|2021-11-11 03:46:10|2601.4|2595.4|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|4
1636602380000|2021-11-11 03:46:20|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1636602390000|2021-11-11 03:46:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|4
1636602400000|2021-11-11 03:46:40|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1636602440000|2021-11-11 03:47:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1636602520000|2021-11-11 03:48:40|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1636602620000|2021-11-11 03:50:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1636602630000|2021-11-11 03:50:30|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|4
1636602640000|2021-11-11 03:50:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1636602650000|2021-11-11 03:50:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636602680000|2021-11-11 03:51:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636602700000|2021-11-11 03:51:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636602750000|2021-11-11 03:52:30|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1636602860000|2021-11-11 03:54:20|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1636602870000|2021-11-11 03:54:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636602900000|2021-11-11 03:55:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|3
1636602920000|2021-11-11 03:55:20|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1636603030000|2021-11-11 03:57:10|2601.6|2595.6|2601.9|2595.9|2602.1|2596.1|2601.4|2595.4|6
1636603040000|2021-11-11 03:57:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636603050000|2021-11-11 03:57:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636603090000|2021-11-11 03:58:10|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1636603110000|2021-11-11 03:58:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636603140000|2021-11-11 03:59:00|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1636603180000|2021-11-11 03:59:40|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1636603200000|2021-11-11 04:00:00|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|3
1636603210000|2021-11-11 04:00:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636603230000|2021-11-11 04:00:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636603290000|2021-11-11 04:01:30|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1636603310000|2021-11-11 04:01:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636603320000|2021-11-11 04:02:00|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1636603330000|2021-11-11 04:02:10|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1636603340000|2021-11-11 04:02:20|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1636603400000|2021-11-11 04:03:20|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1636603430000|2021-11-11 04:03:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1636603460000|2021-11-11 04:04:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636603500000|2021-11-11 04:05:00|2601.1|2595.1|2601.9|2595.9|2601.9|2595.9|2601.1|2595.1|4
1636603520000|2021-11-11 04:05:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636603540000|2021-11-11 04:05:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636603550000|2021-11-11 04:05:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636603600000|2021-11-11 04:06:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636603630000|2021-11-11 04:07:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636603640000|2021-11-11 04:07:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636603660000|2021-11-11 04:07:40|2601.6|2595.6|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|3
1636603710000|2021-11-11 04:08:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1636603800000|2021-11-11 04:10:00|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1636603810000|2021-11-11 04:10:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636603820000|2021-11-11 04:10:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1636603860000|2021-11-11 04:11:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1636603870000|2021-11-11 04:11:10|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1636604040000|2021-11-11 04:14:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1636604050000|2021-11-11 04:14:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636604100000|2021-11-11 04:15:00|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1636604260000|2021-11-11 04:17:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636604310000|2021-11-11 04:18:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636604320000|2021-11-11 04:18:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636604340000|2021-11-11 04:19:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636604370000|2021-11-11 04:19:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1636604400000|2021-11-11 04:20:00|2602.1|2596.1|2600.9|2594.9|2602.4|2596.4|2600.6|2594.6|6
1636604430000|2021-11-11 04:20:30|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1636604450000|2021-11-11 04:20:50|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|2
1636604460000|2021-11-11 04:21:00|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|2
1636604470000|2021-11-11 04:21:10|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|2
1636604480000|2021-11-11 04:21:20|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2597.9|2591.9|5
1636604520000|2021-11-11 04:22:00|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|2
1636604530000|2021-11-11 04:22:10|2599.1|2593.1|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|3
1636604540000|2021-11-11 04:22:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1636604550000|2021-11-11 04:22:30|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1636604560000|2021-11-11 04:22:40|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1636604580000|2021-11-11 04:23:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|4
1636604590000|2021-11-11 04:23:10|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1636604650000|2021-11-11 04:24:10|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1636604670000|2021-11-11 04:24:30|2599.9|2593.9|2600.9|2594.9|2600.9|2594.9|2599.9|2593.9|2
1636604700000|2021-11-11 04:25:00|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|3
1636604730000|2021-11-11 04:25:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1636604750000|2021-11-11 04:25:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636604770000|2021-11-11 04:26:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1636604890000|2021-11-11 04:28:10|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|2
1636604930000|2021-11-11 04:28:50|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1636604940000|2021-11-11 04:29:00|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1636604960000|2021-11-11 04:29:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1636604970000|2021-11-11 04:29:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1636604980000|2021-11-11 04:29:40|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|3
1636604990000|2021-11-11 04:29:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1636605000000|2021-11-11 04:30:00|2602.4|2596.4|2603.1|2597.1|2603.1|2597.1|2602.4|2596.4|3
1636605010000|2021-11-11 04:30:10|2603.4|2597.4|2604.1|2598.1|2604.4|2598.4|2603.4|2597.4|4
1636605020000|2021-11-11 04:30:20|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1636605030000|2021-11-11 04:30:30|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|3
1636605040000|2021-11-11 04:30:40|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1636605050000|2021-11-11 04:30:50|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1636605070000|2021-11-11 04:31:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1636605080000|2021-11-11 04:31:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1636605090000|2021-11-11 04:31:30|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1636605120000|2021-11-11 04:32:00|2603.6|2597.6|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|3
1636605130000|2021-11-11 04:32:10|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1636605180000|2021-11-11 04:33:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|4
1636605190000|2021-11-11 04:33:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636605200000|2021-11-11 04:33:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1636605260000|2021-11-11 04:34:20|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1636605300000|2021-11-11 04:35:00|2602.1|2596.1|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|2
1636605320000|2021-11-11 04:35:20|2603.6|2597.6|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1636605400000|2021-11-11 04:36:40|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1636605480000|2021-11-11 04:38:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636605490000|2021-11-11 04:38:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636605520000|2021-11-11 04:38:40|2602.6|2596.6|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|4
1636605600000|2021-11-11 04:40:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1636605640000|2021-11-11 04:40:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636605670000|2021-11-11 04:41:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636605700000|2021-11-11 04:41:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636605710000|2021-11-11 04:41:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1636605740000|2021-11-11 04:42:20|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|2
1636605770000|2021-11-11 04:42:50|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1636605780000|2021-11-11 04:43:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636605790000|2021-11-11 04:43:10|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|3
1636605860000|2021-11-11 04:44:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1636605900000|2021-11-11 04:45:00|2603.1|2597.1|2604.1|2598.1|2604.1|2598.1|2603.1|2597.1|3
1636605990000|2021-11-11 04:46:30|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1636606050000|2021-11-11 04:47:30|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1636606060000|2021-11-11 04:47:40|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1636606070000|2021-11-11 04:47:50|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1636606080000|2021-11-11 04:48:00|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|3
1636606090000|2021-11-11 04:48:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1636606120000|2021-11-11 04:48:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636606130000|2021-11-11 04:48:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1636606150000|2021-11-11 04:49:10|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1636606160000|2021-11-11 04:49:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1636606180000|2021-11-11 04:49:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636606190000|2021-11-11 04:49:50|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1636606200000|2021-11-11 04:50:00|2605.4|2599.4|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|2
1636606230000|2021-11-11 04:50:30|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1636606240000|2021-11-11 04:50:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1636606250000|2021-11-11 04:50:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1636606320000|2021-11-11 04:52:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1636606330000|2021-11-11 04:52:10|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|4
1636606370000|2021-11-11 04:52:50|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1636606430000|2021-11-11 04:53:50|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1636606460000|2021-11-11 04:54:20|2605.9|2599.9|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|4
1636606480000|2021-11-11 04:54:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636606500000|2021-11-11 04:55:00|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|2
1636606590000|2021-11-11 04:56:30|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1636606650000|2021-11-11 04:57:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636606670000|2021-11-11 04:57:50|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1636606680000|2021-11-11 04:58:00|2606.6|2600.6|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|3
1636606700000|2021-11-11 04:58:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636606740000|2021-11-11 04:59:00|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2606.6|2600.6|4
1636606770000|2021-11-11 04:59:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1636606800000|2021-11-11 05:00:00|2606.6|2600.6|2607.9|2601.9|2607.9|2601.9|2606.6|2600.6|5
1636606810000|2021-11-11 05:00:10|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|3
1636606820000|2021-11-11 05:00:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|3
1636606840000|2021-11-11 05:00:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1636606870000|2021-11-11 05:01:10|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1636606890000|2021-11-11 05:01:30|2607.6|2601.6|2605.4|2599.4|2607.6|2601.6|2605.4|2599.4|4
1636606920000|2021-11-11 05:02:00|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1636606940000|2021-11-11 05:02:20|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1636606980000|2021-11-11 05:03:00|2604.9|2598.9|2603.6|2597.6|2604.9|2598.9|2603.6|2597.6|2
1636607010000|2021-11-11 05:03:30|2603.9|2597.9|2602.6|2596.6|2603.9|2597.9|2602.6|2596.6|2
1636607020000|2021-11-11 05:03:40|2602.9|2596.9|2601.1|2595.1|2602.9|2596.9|2601.1|2595.1|2
1636607030000|2021-11-11 05:03:50|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1636607100000|2021-11-11 05:05:00|2601.6|2595.6|2602.1|2596.1|2602.4|2596.4|2601.6|2595.6|4
1636607170000|2021-11-11 05:06:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636607180000|2021-11-11 05:06:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636607190000|2021-11-11 05:06:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1636607230000|2021-11-11 05:07:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1636607240000|2021-11-11 05:07:20|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1636607260000|2021-11-11 05:07:40|2602.9|2596.9|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|2
1636607270000|2021-11-11 05:07:50|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1636607320000|2021-11-11 05:08:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1636607340000|2021-11-11 05:09:00|2603.9|2597.9|2605.1|2599.1|2605.1|2599.1|2603.9|2597.9|4
1636607350000|2021-11-11 05:09:10|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1636607400000|2021-11-11 05:10:00|2605.9|2599.9|2606.4|2600.4|2606.6|2600.6|2605.9|2599.9|4
1636607440000|2021-11-11 05:10:40|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1636607580000|2021-11-11 05:13:00|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1636607590000|2021-11-11 05:13:10|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1636607600000|2021-11-11 05:13:20|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1636607640000|2021-11-11 05:14:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1636607670000|2021-11-11 05:14:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1636607680000|2021-11-11 05:14:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1636607700000|2021-11-11 05:15:00|2606.1|2600.1|2606.9|2600.9|2606.9|2600.9|2606.1|2600.1|2
1636607720000|2021-11-11 05:15:20|2607.1|2601.1|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|4
1636607730000|2021-11-11 05:15:30|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1636607760000|2021-11-11 05:16:00|2607.1|2601.1|2607.6|2601.6|2607.6|2601.6|2607.1|2601.1|3
1636607770000|2021-11-11 05:16:10|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|3
1636607800000|2021-11-11 05:16:40|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1636607820000|2021-11-11 05:17:00|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|2
1636607850000|2021-11-11 05:17:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1636607860000|2021-11-11 05:17:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1636607880000|2021-11-11 05:18:00|2605.6|2599.6|2606.9|2600.9|2606.9|2600.9|2605.4|2599.4|5
1636607920000|2021-11-11 05:18:40|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1636607930000|2021-11-11 05:18:50|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1636607940000|2021-11-11 05:19:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1636607960000|2021-11-11 05:19:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1636607970000|2021-11-11 05:19:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1636608000000|2021-11-11 05:20:00|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1636608010000|2021-11-11 05:20:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1636608030000|2021-11-11 05:20:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1636608120000|2021-11-11 05:22:00|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|3
1636608150000|2021-11-11 05:22:30|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1636608170000|2021-11-11 05:22:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1636608180000|2021-11-11 05:23:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1636608190000|2021-11-11 05:23:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1636608220000|2021-11-11 05:23:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1636608230000|2021-11-11 05:23:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1636608240000|2021-11-11 05:24:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1636608250000|2021-11-11 05:24:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1636608260000|2021-11-11 05:24:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1636608270000|2021-11-11 05:24:30|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1636608290000|2021-11-11 05:24:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1636608300000|2021-11-11 05:25:00|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1636608310000|2021-11-11 05:25:10|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|3
1636608330000|2021-11-11 05:25:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1636608340000|2021-11-11 05:25:40|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|3
1636608420000|2021-11-11 05:27:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1636608430000|2021-11-11 05:27:10|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1636608440000|2021-11-11 05:27:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1636608450000|2021-11-11 05:27:30|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1636608460000|2021-11-11 05:27:40|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1636608480000|2021-11-11 05:28:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1636608490000|2021-11-11 05:28:10|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1636608500000|2021-11-11 05:28:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1636608530000|2021-11-11 05:28:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1636608550000|2021-11-11 05:29:10|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|3
1636608560000|2021-11-11 05:29:20|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1636608570000|2021-11-11 05:29:30|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1636608580000|2021-11-11 05:29:40|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1636608590000|2021-11-11 05:29:50|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1636608600000|2021-11-11 05:30:00|2609.4|2603.4|2611.6|2605.6|2611.9|2605.9|2609.4|2603.4|10
1636608610000|2021-11-11 05:30:10|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|11
1636608620000|2021-11-11 05:30:20|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.6|2605.6|4
1636608630000|2021-11-11 05:30:30|2612.4|2606.4|2613.1|2607.1|2613.6|2607.6|2612.4|2606.4|10
1636608640000|2021-11-11 05:30:40|2613.4|2607.4|2614.1|2608.1|2614.1|2608.1|2613.4|2607.4|5
1636608650000|2021-11-11 05:30:50|2613.9|2607.9|2614.4|2608.4|2615.4|2609.4|2613.9|2607.9|7
1636608660000|2021-11-11 05:31:00|2613.9|2607.9|2615.4|2609.4|2615.4|2609.4|2613.9|2607.9|15
1636608670000|2021-11-11 05:31:10|2615.1|2609.1|2615.1|2609.1|2615.6|2609.6|2614.9|2608.9|11
1636608680000|2021-11-11 05:31:20|2615.4|2609.4|2616.9|2610.9|2616.9|2610.9|2615.4|2609.4|10
1636608690000|2021-11-11 05:31:30|2616.6|2610.6|2618.1|2612.1|2618.6|2612.6|2616.6|2610.6|9
1636608700000|2021-11-11 05:31:40|2618.6|2612.6|2618.1|2612.1|2619.4|2613.4|2617.9|2611.9|11
1636608710000|2021-11-11 05:31:50|2618.6|2612.6|2618.9|2612.9|2619.6|2613.6|2618.1|2612.1|12
1636608720000|2021-11-11 05:32:00|2619.1|2613.1|2618.4|2612.4|2619.1|2613.1|2618.4|2612.4|5
1636608730000|2021-11-11 05:32:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|4
1636608740000|2021-11-11 05:32:20|2618.6|2612.6|2619.6|2613.6|2619.6|2613.6|2618.6|2612.6|3
1636608750000|2021-11-11 05:32:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1636608760000|2021-11-11 05:32:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.1|2613.1|5
1636608770000|2021-11-11 05:32:50|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|3
1636608780000|2021-11-11 05:33:00|2618.9|2612.9|2619.9|2613.9|2619.9|2613.9|2618.6|2612.6|7
1636608790000|2021-11-11 05:33:10|2620.1|2614.1|2618.9|2612.9|2620.1|2614.1|2618.6|2612.6|7
1636608800000|2021-11-11 05:33:20|2618.6|2612.6|2617.9|2611.9|2618.6|2612.6|2617.4|2611.4|13
1636608810000|2021-11-11 05:33:30|2617.6|2611.6|2616.4|2610.4|2618.1|2612.1|2616.4|2610.4|12
1636608820000|2021-11-11 05:33:40|2616.9|2610.9|2618.4|2612.4|2618.6|2612.6|2616.9|2610.9|18
1636608830000|2021-11-11 05:33:50|2618.6|2612.6|2618.1|2612.1|2618.9|2612.9|2618.1|2612.1|9
1636608840000|2021-11-11 05:34:00|2617.9|2611.9|2617.1|2611.1|2617.9|2611.9|2616.6|2610.6|10
1636608850000|2021-11-11 05:34:10|2616.9|2610.9|2616.4|2610.4|2617.1|2611.1|2616.1|2610.1|12
1636608860000|2021-11-11 05:34:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|5
1636608870000|2021-11-11 05:34:30|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.1|2610.1|6
1636608880000|2021-11-11 05:34:40|2617.4|2611.4|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|3
1636608890000|2021-11-11 05:34:50|2617.6|2611.6|2616.9|2610.9|2617.9|2611.9|2616.9|2610.9|10
1636608900000|2021-11-11 05:35:00|2616.6|2610.6|2618.1|2612.1|2618.1|2612.1|2616.6|2610.6|6
1636608910000|2021-11-11 05:35:10|2617.9|2611.9|2617.6|2611.6|2618.1|2612.1|2617.4|2611.4|8
1636608920000|2021-11-11 05:35:20|2617.9|2611.9|2618.6|2612.6|2618.6|2612.6|2617.1|2611.1|8
1636608930000|2021-11-11 05:35:30|2618.9|2612.9|2617.9|2611.9|2619.1|2613.1|2617.6|2611.6|12
1636608940000|2021-11-11 05:35:40|2617.6|2611.6|2616.1|2610.1|2617.9|2611.9|2616.1|2610.1|12
1636608950000|2021-11-11 05:35:50|2615.9|2609.9|2614.6|2608.6|2616.6|2610.6|2614.1|2608.1|15
1636608960000|2021-11-11 05:36:00|2614.9|2608.9|2614.6|2608.6|2615.4|2609.4|2614.1|2608.1|15
1636608970000|2021-11-11 05:36:10|2614.9|2608.9|2614.6|2608.6|2615.4|2609.4|2614.6|2608.6|10
1636608980000|2021-11-11 05:36:20|2614.9|2608.9|2616.1|2610.1|2616.1|2610.1|2614.4|2608.4|15
1636608990000|2021-11-11 05:36:30|2616.6|2610.6|2615.9|2609.9|2616.6|2610.6|2615.9|2609.9|8
1636609000000|2021-11-11 05:36:40|2615.6|2609.6|2619.1|2613.1|2619.1|2613.1|2615.6|2609.6|10
1636609020000|2021-11-11 05:37:00|2619.4|2613.4|2619.9|2613.9|2620.1|2614.1|2619.1|2613.1|9
1636609030000|2021-11-11 05:37:10|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|4
1636609040000|2021-11-11 05:37:20|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|5
1636609050000|2021-11-11 05:37:30|2620.4|2614.4|2621.1|2615.1|2621.1|2615.1|2620.4|2614.4|6
1636609060000|2021-11-11 05:37:40|2620.9|2614.9|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|3
1636609070000|2021-11-11 05:37:50|2621.1|2615.1|2620.9|2614.9|2621.6|2615.6|2620.9|2614.9|17
1636609080000|2021-11-11 05:38:00|2620.6|2614.6|2619.4|2613.4|2620.9|2614.9|2619.4|2613.4|10
1636609090000|2021-11-11 05:38:10|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|8
1636609100000|2021-11-11 05:38:20|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|10
1636609110000|2021-11-11 05:38:30|2620.4|2614.4|2618.6|2612.6|2620.4|2614.4|2618.6|2612.6|10
1636609120000|2021-11-11 05:38:40|2618.1|2612.1|2616.6|2610.6|2618.1|2612.1|2615.9|2609.9|10
1636609130000|2021-11-11 05:38:50|2615.9|2609.9|2614.9|2608.9|2616.4|2610.4|2614.9|2608.9|9
1636609140000|2021-11-11 05:39:00|2615.4|2609.4|2616.1|2610.1|2616.9|2610.9|2615.4|2609.4|14
1636609150000|2021-11-11 05:39:10|2615.9|2609.9|2614.9|2608.9|2615.9|2609.9|2614.4|2608.4|8
1636609160000|2021-11-11 05:39:20|2614.6|2608.6|2613.9|2607.9|2614.9|2608.9|2613.4|2607.4|10
1636609170000|2021-11-11 05:39:30|2613.6|2607.6|2613.1|2607.1|2613.9|2607.9|2612.6|2606.6|14
1636609180000|2021-11-11 05:39:40|2612.9|2606.9|2613.9|2607.9|2613.9|2607.9|2612.9|2606.9|14
1636609190000|2021-11-11 05:39:50|2614.1|2608.1|2612.9|2606.9|2614.1|2608.1|2611.9|2605.9|14
1636609200000|2021-11-11 05:40:00|2612.4|2606.4|2612.9|2606.9|2612.9|2606.9|2611.6|2605.6|14
1636609210000|2021-11-11 05:40:10|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|8
1636609220000|2021-11-11 05:40:20|2612.9|2606.9|2612.9|2606.9|2613.4|2607.4|2612.9|2606.9|9
1636609230000|2021-11-11 05:40:30|2612.6|2606.6|2613.9|2607.9|2613.9|2607.9|2612.6|2606.6|11
1636609240000|2021-11-11 05:40:40|2613.4|2607.4|2613.9|2607.9|2613.9|2607.9|2612.9|2606.9|7
1636609250000|2021-11-11 05:40:50|2613.4|2607.4|2613.4|2607.4|2613.6|2607.6|2612.9|2606.9|7
1636609260000|2021-11-11 05:41:00|2613.6|2607.6|2614.9|2608.9|2615.1|2609.1|2613.6|2607.6|19
1636609270000|2021-11-11 05:41:10|2614.6|2608.6|2611.9|2605.9|2614.6|2608.6|2611.9|2605.9|9
1636609280000|2021-11-11 05:41:20|2611.6|2605.6|2610.9|2604.9|2611.9|2605.9|2610.9|2604.9|7
1636609290000|2021-11-11 05:41:30|2611.1|2605.1|2608.9|2602.9|2611.4|2605.4|2608.4|2602.4|14
1636609300000|2021-11-11 05:41:40|2609.1|2603.1|2609.6|2603.6|2611.6|2605.6|2608.9|2602.9|20
1636609310000|2021-11-11 05:41:50|2609.9|2603.9|2610.4|2604.4|2611.1|2605.1|2609.6|2603.6|14
1636609320000|2021-11-11 05:42:00|2610.1|2604.1|2609.9|2603.9|2610.9|2604.9|2609.9|2603.9|10
1636609330000|2021-11-11 05:42:10|2610.1|2604.1|2610.9|2604.9|2610.9|2604.9|2610.1|2604.1|4
1636609340000|2021-11-11 05:42:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|4
1636609350000|2021-11-11 05:42:30|2611.4|2605.4|2611.1|2605.1|2612.1|2606.1|2610.9|2604.9|10
1636609360000|2021-11-11 05:42:40|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.4|2604.4|6
1636609370000|2021-11-11 05:42:50|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.9|2603.9|3
1636609380000|2021-11-11 05:43:00|2610.1|2604.1|2610.4|2604.4|2610.6|2604.6|2609.9|2603.9|7
1636609390000|2021-11-11 05:43:10|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|2
1636609400000|2021-11-11 05:43:20|2611.4|2605.4|2611.9|2605.9|2612.1|2606.1|2611.4|2605.4|9
1636609410000|2021-11-11 05:43:30|2612.1|2606.1|2612.1|2606.1|2612.9|2606.9|2611.9|2605.9|10
1636609420000|2021-11-11 05:43:40|2611.9|2605.9|2612.9|2606.9|2612.9|2606.9|2611.9|2605.9|4
1636609430000|2021-11-11 05:43:50|2613.1|2607.1|2613.1|2607.1|2614.1|2608.1|2613.1|2607.1|7
1636609440000|2021-11-11 05:44:00|2613.4|2607.4|2614.1|2608.1|2614.1|2608.1|2613.1|2607.1|6
1636609450000|2021-11-11 05:44:10|2613.9|2607.9|2614.9|2608.9|2614.9|2608.9|2613.4|2607.4|8
1636609460000|2021-11-11 05:44:20|2615.1|2609.1|2615.4|2609.4|2615.9|2609.9|2615.1|2609.1|10
1636609470000|2021-11-11 05:44:30|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.1|2609.1|13
1636609480000|2021-11-11 05:44:40|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.4|2609.4|8
1636609490000|2021-11-11 05:44:50|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1636609500000|2021-11-11 05:45:00|2615.9|2609.9|2618.1|2612.1|2618.1|2612.1|2615.9|2609.9|14
1636609510000|2021-11-11 05:45:10|2618.4|2612.4|2618.4|2612.4|2618.6|2612.6|2617.6|2611.6|11
1636609520000|2021-11-11 05:45:20|2618.6|2612.6|2618.9|2612.9|2619.6|2613.6|2618.4|2612.4|12
1636609530000|2021-11-11 05:45:30|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1636609540000|2021-11-11 05:45:40|2619.1|2613.1|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|6
1636609550000|2021-11-11 05:45:50|2618.9|2612.9|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|12
1636609560000|2021-11-11 05:46:00|2619.1|2613.1|2619.4|2613.4|2619.9|2613.9|2619.1|2613.1|9
1636609570000|2021-11-11 05:46:10|2619.1|2613.1|2618.1|2612.1|2619.4|2613.4|2618.1|2612.1|7
1636609580000|2021-11-11 05:46:20|2617.6|2611.6|2617.6|2611.6|2618.4|2612.4|2617.4|2611.4|15
1636609590000|2021-11-11 05:46:30|2617.4|2611.4|2616.6|2610.6|2617.4|2611.4|2616.6|2610.6|4
1636609600000|2021-11-11 05:46:40|2616.4|2610.4|2616.9|2610.9|2617.1|2611.1|2616.1|2610.1|10
1636609610000|2021-11-11 05:46:50|2616.6|2610.6|2616.6|2610.6|2617.1|2611.1|2616.4|2610.4|11
1636609620000|2021-11-11 05:47:00|2616.4|2610.4|2615.9|2609.9|2616.4|2610.4|2615.6|2609.6|7
1636609630000|2021-11-11 05:47:10|2615.6|2609.6|2615.6|2609.6|2616.9|2610.9|2615.6|2609.6|9
1636609640000|2021-11-11 05:47:20|2615.9|2609.9|2616.6|2610.6|2616.9|2610.9|2615.9|2609.9|7
1636609650000|2021-11-11 05:47:30|2616.9|2610.9|2617.1|2611.1|2618.6|2612.6|2616.9|2610.9|14
1636609660000|2021-11-11 05:47:40|2617.4|2611.4|2618.1|2612.1|2618.1|2612.1|2617.1|2611.1|6
1636609670000|2021-11-11 05:47:50|2617.9|2611.9|2616.4|2610.4|2617.9|2611.9|2616.4|2610.4|7
1636609680000|2021-11-11 05:48:00|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|9
1636609690000|2021-11-11 05:48:10|2615.9|2609.9|2616.6|2610.6|2617.4|2611.4|2615.9|2609.9|13
1636609700000|2021-11-11 05:48:20|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2615.9|2609.9|11
1636609710000|2021-11-11 05:48:30|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.6|2610.6|6
1636609720000|2021-11-11 05:48:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2616.4|2610.4|10
1636609730000|2021-11-11 05:48:50|2617.6|2611.6|2617.9|2611.9|2618.1|2612.1|2617.6|2611.6|4
1636609740000|2021-11-11 05:49:00|2618.1|2612.1|2617.9|2611.9|2618.6|2612.6|2617.4|2611.4|12
1636609750000|2021-11-11 05:49:10|2618.1|2612.1|2618.6|2612.6|2618.6|2612.6|2617.9|2611.9|9
1636609760000|2021-11-11 05:49:20|2618.4|2612.4|2619.1|2613.1|2619.1|2613.1|2618.4|2612.4|4
1636609770000|2021-11-11 05:49:30|2619.4|2613.4|2619.1|2613.1|2619.6|2613.6|2618.6|2612.6|8
1636609780000|2021-11-11 05:49:40|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|5
1636609790000|2021-11-11 05:49:50|2618.9|2612.9|2619.1|2613.1|2619.4|2613.4|2618.6|2612.6|8
1636609800000|2021-11-11 05:50:00|2618.9|2612.9|2619.4|2613.4|2619.6|2613.6|2618.9|2612.9|7
1636609810000|2021-11-11 05:50:10|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2618.9|2612.9|13
1636609820000|2021-11-11 05:50:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|7
1636609830000|2021-11-11 05:50:30|2619.1|2613.1|2618.1|2612.1|2619.1|2613.1|2617.4|2611.4|12
1636609840000|2021-11-11 05:50:40|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.6|2611.6|9
1636609850000|2021-11-11 05:50:50|2617.6|2611.6|2617.1|2611.1|2617.6|2611.6|2617.1|2611.1|5
1636609860000|2021-11-11 05:51:00|2617.4|2611.4|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|6
1636609870000|2021-11-11 05:51:10|2617.1|2611.1|2616.9|2610.9|2617.4|2611.4|2616.6|2610.6|13
1636609880000|2021-11-11 05:51:20|2616.6|2610.6|2616.1|2610.1|2616.9|2610.9|2615.9|2609.9|8
1636609890000|2021-11-11 05:51:30|2616.4|2610.4|2616.4|2610.4|2617.1|2611.1|2616.4|2610.4|7
1636609900000|2021-11-11 05:51:40|2616.6|2610.6|2615.9|2609.9|2616.6|2610.6|2615.4|2609.4|8
1636609910000|2021-11-11 05:51:50|2616.1|2610.1|2616.9|2610.9|2616.9|2610.9|2615.6|2609.6|8
1636609920000|2021-11-11 05:52:00|2617.1|2611.1|2616.1|2610.1|2617.1|2611.1|2615.9|2609.9|12
1636609930000|2021-11-11 05:52:10|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2615.6|2609.6|6
1636609940000|2021-11-11 05:52:20|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.4|2609.4|4
1636609950000|2021-11-11 05:52:30|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1636609960000|2021-11-11 05:52:40|2616.4|2610.4|2617.1|2611.1|2617.1|2611.1|2616.1|2610.1|14
1636609970000|2021-11-11 05:52:50|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|6
1636609980000|2021-11-11 05:53:00|2616.9|2610.9|2616.6|2610.6|2617.4|2611.4|2616.6|2610.6|9
1636609990000|2021-11-11 05:53:10|2616.9|2610.9|2615.6|2609.6|2617.1|2611.1|2615.6|2609.6|9
1636610000000|2021-11-11 05:53:20|2615.9|2609.9|2616.4|2610.4|2616.9|2610.9|2615.9|2609.9|8
1636610010000|2021-11-11 05:53:30|2616.9|2610.9|2617.1|2611.1|2617.4|2611.4|2616.4|2610.4|11
1636610020000|2021-11-11 05:53:40|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|9
1636610030000|2021-11-11 05:53:50|2616.4|2610.4|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|5
1636610040000|2021-11-11 05:54:00|2616.6|2610.6|2616.4|2610.4|2616.9|2610.9|2616.1|2610.1|6
1636610050000|2021-11-11 05:54:10|2616.1|2610.1|2614.6|2608.6|2616.1|2610.1|2614.6|2608.6|7
1636610060000|2021-11-11 05:54:20|2614.9|2608.9|2614.6|2608.6|2615.1|2609.1|2614.1|2608.1|8
1636610070000|2021-11-11 05:54:30|2614.9|2608.9|2613.9|2607.9|2615.1|2609.1|2613.9|2607.9|6
1636610080000|2021-11-11 05:54:40|2613.6|2607.6|2614.6|2608.6|2614.9|2608.9|2613.6|2607.6|6
1636610090000|2021-11-11 05:54:50|2614.9|2608.9|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|3
1636610100000|2021-11-11 05:55:00|2615.1|2609.1|2615.1|2609.1|2615.6|2609.6|2615.1|2609.1|4
1636610110000|2021-11-11 05:55:10|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.6|2608.6|6
1636610120000|2021-11-11 05:55:20|2614.9|2608.9|2614.1|2608.1|2614.9|2608.9|2614.1|2608.1|5
1636610130000|2021-11-11 05:55:30|2614.4|2608.4|2613.9|2607.9|2614.6|2608.6|2613.9|2607.9|6
1636610140000|2021-11-11 05:55:40|2613.6|2607.6|2613.6|2607.6|2614.1|2608.1|2613.6|2607.6|4
1636610150000|2021-11-11 05:55:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1636610160000|2021-11-11 05:56:00|2613.6|2607.6|2614.1|2608.1|2614.4|2608.4|2613.6|2607.6|5
1636610170000|2021-11-11 05:56:10|2614.4|2608.4|2614.6|2608.6|2614.9|2608.9|2614.4|2608.4|6
1636610180000|2021-11-11 05:56:20|2614.9|2608.9|2616.6|2610.6|2616.9|2610.9|2614.9|2608.9|10
1636610190000|2021-11-11 05:56:30|2616.4|2610.4|2616.6|2610.6|2616.9|2610.9|2615.9|2609.9|10
1636610200000|2021-11-11 05:56:40|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2615.9|2609.9|10
1636610210000|2021-11-11 05:56:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1636610220000|2021-11-11 05:57:00|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|5
1636610230000|2021-11-11 05:57:10|2617.6|2611.6|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|6
1636610240000|2021-11-11 05:57:20|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2616.9|2610.9|10
1636610250000|2021-11-11 05:57:30|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|4
1636610260000|2021-11-11 05:57:40|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|3
1636610270000|2021-11-11 05:57:50|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1636610280000|2021-11-11 05:58:00|2617.4|2611.4|2617.9|2611.9|2618.1|2612.1|2617.4|2611.4|5
1636610290000|2021-11-11 05:58:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|7
1636610300000|2021-11-11 05:58:20|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1636610310000|2021-11-11 05:58:30|2618.6|2612.6|2618.6|2612.6|2619.1|2613.1|2618.4|2612.4|9
1636610320000|2021-11-11 05:58:40|2618.9|2612.9|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|5
1636610330000|2021-11-11 05:58:50|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|9
1636610340000|2021-11-11 05:59:00|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2618.9|2612.9|5
1636610350000|2021-11-11 05:59:10|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|3
1636610360000|2021-11-11 05:59:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1636610370000|2021-11-11 05:59:30|2619.4|2613.4|2619.4|2613.4|2620.1|2614.1|2619.1|2613.1|8
1636610380000|2021-11-11 05:59:40|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|13
1636610390000|2021-11-11 05:59:50|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.4|2613.4|5
1636610400000|2021-11-11 06:00:00|2619.9|2613.9|2620.6|2614.6|2620.9|2614.9|2619.9|2613.9|5
1636610410000|2021-11-11 06:00:10|2620.9|2614.9|2621.1|2615.1|2621.6|2615.6|2620.9|2614.9|6
1636610420000|2021-11-11 06:00:20|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|5
1636610430000|2021-11-11 06:00:30|2621.6|2615.6|2622.4|2616.4|2622.6|2616.6|2621.6|2615.6|7
1636610440000|2021-11-11 06:00:40|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|4
1636610450000|2021-11-11 06:00:50|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|3
1636610460000|2021-11-11 06:01:00|2622.9|2616.9|2621.9|2615.9|2622.9|2616.9|2621.4|2615.4|9
1636610470000|2021-11-11 06:01:10|2621.6|2615.6|2621.4|2615.4|2621.9|2615.9|2621.1|2615.1|6
1636610480000|2021-11-11 06:01:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|7
1636610500000|2021-11-11 06:01:40|2620.9|2614.9|2619.9|2613.9|2620.9|2614.9|2619.1|2613.1|12
1636610510000|2021-11-11 06:01:50|2620.1|2614.1|2621.1|2615.1|2621.4|2615.4|2619.4|2613.4|16
1636610520000|2021-11-11 06:02:00|2620.9|2614.9|2622.4|2616.4|2622.4|2616.4|2620.9|2614.9|8
1636610530000|2021-11-11 06:02:10|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.6|2615.6|4
1636610540000|2021-11-11 06:02:20|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|3
1636610550000|2021-11-11 06:02:30|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.6|2614.6|8
1636610560000|2021-11-11 06:02:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|3
1636610570000|2021-11-11 06:02:50|2620.9|2614.9|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|3
1636610580000|2021-11-11 06:03:00|2621.1|2615.1|2622.6|2616.6|2622.6|2616.6|2621.1|2615.1|8
1636610590000|2021-11-11 06:03:10|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|5
1636610600000|2021-11-11 06:03:20|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|7
1636610610000|2021-11-11 06:03:30|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|5
1636610620000|2021-11-11 06:03:40|2623.1|2617.1|2627.1|2621.1|2627.6|2621.6|2623.1|2617.1|8
1636610630000|2021-11-11 06:03:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|4
1636610640000|2021-11-11 06:04:00|2626.9|2620.9|2626.9|2620.9|2627.4|2621.4|2626.4|2620.4|9
1636610650000|2021-11-11 06:04:10|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2625.9|2619.9|11
1636610660000|2021-11-11 06:04:20|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|2
1636610670000|2021-11-11 06:04:30|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2625.1|2619.1|11
1636610680000|2021-11-11 06:04:40|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|3
1636610690000|2021-11-11 06:04:50|2626.4|2620.4|2626.6|2620.6|2627.1|2621.1|2626.1|2620.1|14
1636610700000|2021-11-11 06:05:00|2626.9|2620.9|2627.6|2621.6|2628.1|2622.1|2626.9|2620.9|10
1636610720000|2021-11-11 06:05:20|2627.9|2621.9|2628.4|2622.4|2628.6|2622.6|2627.9|2621.9|4
1636610730000|2021-11-11 06:05:30|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.4|2622.4|8
1636610740000|2021-11-11 06:05:40|2628.6|2622.6|2627.6|2621.6|2628.9|2622.9|2627.6|2621.6|11
1636610750000|2021-11-11 06:05:50|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2627.6|2621.6|11
1636610760000|2021-11-11 06:06:00|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|3
1636610770000|2021-11-11 06:06:10|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|13
1636610790000|2021-11-11 06:06:30|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|5
1636610800000|2021-11-11 06:06:40|2626.9|2620.9|2626.1|2620.1|2626.9|2620.9|2625.6|2619.6|13
1636610810000|2021-11-11 06:06:50|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.1|2619.1|12
1636610820000|2021-11-11 06:07:00|2626.4|2620.4|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|9
1636610830000|2021-11-11 06:07:10|2626.9|2620.9|2626.6|2620.6|2627.1|2621.1|2626.4|2620.4|14
1636610840000|2021-11-11 06:07:20|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2625.9|2619.9|11
1636610850000|2021-11-11 06:07:30|2627.4|2621.4|2628.1|2622.1|2628.6|2622.6|2627.4|2621.4|10
1636610860000|2021-11-11 06:07:40|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.6|2621.6|15
1636610870000|2021-11-11 06:07:50|2628.1|2622.1|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|5
1636610880000|2021-11-11 06:08:00|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.4|2620.4|11
1636610890000|2021-11-11 06:08:10|2626.1|2620.1|2626.9|2620.9|2626.9|2620.9|2625.9|2619.9|5
1636610900000|2021-11-11 06:08:20|2627.1|2621.1|2625.9|2619.9|2627.1|2621.1|2625.6|2619.6|9
1636610910000|2021-11-11 06:08:30|2625.6|2619.6|2626.4|2620.4|2626.6|2620.6|2625.6|2619.6|10
1636610920000|2021-11-11 06:08:40|2626.1|2620.1|2627.4|2621.4|2627.4|2621.4|2626.1|2620.1|7
1636610930000|2021-11-11 06:08:50|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2626.6|2620.6|9
1636610940000|2021-11-11 06:09:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1636610950000|2021-11-11 06:09:10|2628.1|2622.1|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|6
1636610960000|2021-11-11 06:09:20|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|5
1636610970000|2021-11-11 06:09:30|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|3
1636610980000|2021-11-11 06:09:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|6
1636610990000|2021-11-11 06:09:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|5
1636611000000|2021-11-11 06:10:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1636611020000|2021-11-11 06:10:20|2628.9|2622.9|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1636611030000|2021-11-11 06:10:30|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|6
1636611040000|2021-11-11 06:10:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|4
1636611050000|2021-11-11 06:10:50|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1636611060000|2021-11-11 06:11:00|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1636611070000|2021-11-11 06:11:10|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1636611080000|2021-11-11 06:11:20|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1636611090000|2021-11-11 06:11:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1636611100000|2021-11-11 06:11:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|5
1636611120000|2021-11-11 06:12:00|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|8
1636611130000|2021-11-11 06:12:10|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1636611140000|2021-11-11 06:12:20|2630.4|2624.4|2629.1|2623.1|2630.4|2624.4|2628.9|2622.9|7
1636611150000|2021-11-11 06:12:30|2628.1|2622.1|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|4
1636611160000|2021-11-11 06:12:40|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2626.9|2620.9|11
1636611170000|2021-11-11 06:12:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1636611180000|2021-11-11 06:13:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|5
1636611190000|2021-11-11 06:13:10|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1636611200000|2021-11-11 06:13:20|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|5
1636611210000|2021-11-11 06:13:30|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1636611220000|2021-11-11 06:13:40|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2626.9|2620.9|9
1636611230000|2021-11-11 06:13:50|2626.9|2620.9|2626.6|2620.6|2627.6|2621.6|2626.6|2620.6|9
1636611240000|2021-11-11 06:14:00|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|4
1636611250000|2021-11-11 06:14:10|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|4
1636611260000|2021-11-11 06:14:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|6
1636611280000|2021-11-11 06:14:40|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|4
1636611290000|2021-11-11 06:14:50|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|8
1636611300000|2021-11-11 06:15:00|2628.9|2622.9|2629.4|2623.4|2629.6|2623.6|2628.6|2622.6|8
1636611310000|2021-11-11 06:15:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|7
1636611320000|2021-11-11 06:15:20|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|5
1636611330000|2021-11-11 06:15:30|2629.6|2623.6|2629.6|2623.6|2630.1|2624.1|2629.4|2623.4|4
1636611340000|2021-11-11 06:15:40|2630.1|2624.1|2628.1|2622.1|2630.1|2624.1|2628.1|2622.1|5
1636611350000|2021-11-11 06:15:50|2628.4|2622.4|2628.9|2622.9|2629.4|2623.4|2628.4|2622.4|11
1636611360000|2021-11-11 06:16:00|2629.1|2623.1|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|7
1636611370000|2021-11-11 06:16:10|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|7
1636611380000|2021-11-11 06:16:20|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|5
1636611390000|2021-11-11 06:16:30|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1636611400000|2021-11-11 06:16:40|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|4
1636611410000|2021-11-11 06:16:50|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|7
1636611420000|2021-11-11 06:17:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|12
1636611430000|2021-11-11 06:17:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1636611440000|2021-11-11 06:17:20|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|8
1636611450000|2021-11-11 06:17:30|2630.1|2624.1|2631.1|2625.1|2631.4|2625.4|2630.1|2624.1|10
1636611460000|2021-11-11 06:17:40|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630.1|2624.1|7
1636611470000|2021-11-11 06:17:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1636611480000|2021-11-11 06:18:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1636611490000|2021-11-11 06:18:10|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|5
1636611500000|2021-11-11 06:18:20|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1636611510000|2021-11-11 06:18:30|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|5
1636611520000|2021-11-11 06:18:40|2628.4|2622.4|2627.1|2621.1|2628.4|2622.4|2627.1|2621.1|15
1636611530000|2021-11-11 06:18:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1636611540000|2021-11-11 06:19:00|2627.4|2621.4|2627.4|2621.4|2628.1|2622.1|2627.1|2621.1|7
1636611550000|2021-11-11 06:19:10|2626.9|2620.9|2626.1|2620.1|2627.1|2621.1|2626.1|2620.1|5
1636611560000|2021-11-11 06:19:20|2625.9|2619.9|2625.9|2619.9|2626.4|2620.4|2625.6|2619.6|6
1636611570000|2021-11-11 06:19:30|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|4
1636611580000|2021-11-11 06:19:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1636611590000|2021-11-11 06:19:50|2626.1|2620.1|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|4
1636611600000|2021-11-11 06:20:00|2626.1|2620.1|2627.6|2621.6|2627.6|2621.6|2626.1|2620.1|8
1636611610000|2021-11-11 06:20:10|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1636611620000|2021-11-11 06:20:20|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.1|2621.1|6
1636611630000|2021-11-11 06:20:30|2627.6|2621.6|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|10
1636611640000|2021-11-11 06:20:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|7
1636611650000|2021-11-11 06:20:50|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1636611660000|2021-11-11 06:21:00|2627.1|2621.1|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|8
1636611670000|2021-11-11 06:21:10|2626.6|2620.6|2625.4|2619.4|2626.6|2620.6|2625.4|2619.4|13
1636611680000|2021-11-11 06:21:20|2625.1|2619.1|2624.9|2618.9|2625.4|2619.4|2624.6|2618.6|8
1636611690000|2021-11-11 06:21:30|2624.6|2618.6|2623.9|2617.9|2625.4|2619.4|2623.9|2617.9|9
1636611700000|2021-11-11 06:21:40|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|4
1636611710000|2021-11-11 06:21:50|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|3
1636611720000|2021-11-11 06:22:00|2623.4|2617.4|2624.1|2618.1|2624.4|2618.4|2623.4|2617.4|7
1636611730000|2021-11-11 06:22:10|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2623.6|2617.6|8
1636611740000|2021-11-11 06:22:20|2624.6|2618.6|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|6
1636611750000|2021-11-11 06:22:30|2624.6|2618.6|2624.9|2618.9|2625.1|2619.1|2624.4|2618.4|12
1636611760000|2021-11-11 06:22:40|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|4
1636611770000|2021-11-11 06:22:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1636611780000|2021-11-11 06:23:00|2625.1|2619.1|2625.4|2619.4|2625.6|2619.6|2625.1|2619.1|6
1636611790000|2021-11-11 06:23:10|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|4
1636611800000|2021-11-11 06:23:20|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|4
1636611810000|2021-11-11 06:23:30|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|6
1636611820000|2021-11-11 06:23:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|4
1636611830000|2021-11-11 06:23:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1636611840000|2021-11-11 06:24:00|2626.9|2620.9|2626.1|2620.1|2626.9|2620.9|2626.1|2620.1|4
1636611860000|2021-11-11 06:24:20|2625.9|2619.9|2626.4|2620.4|2626.6|2620.6|2625.9|2619.9|5
1636611870000|2021-11-11 06:24:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1636611880000|2021-11-11 06:24:40|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|2
1636611890000|2021-11-11 06:24:50|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|8
1636611900000|2021-11-11 06:25:00|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1636611910000|2021-11-11 06:25:10|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|4
1636611920000|2021-11-11 06:25:20|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|5
1636611930000|2021-11-11 06:25:30|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1636611940000|2021-11-11 06:25:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1636611950000|2021-11-11 06:25:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1636611960000|2021-11-11 06:26:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1636611970000|2021-11-11 06:26:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1636611990000|2021-11-11 06:26:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1636612000000|2021-11-11 06:26:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1636612010000|2021-11-11 06:26:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|6
1636612020000|2021-11-11 06:27:00|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|5
1636612030000|2021-11-11 06:27:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1636612040000|2021-11-11 06:27:20|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|4
1636612050000|2021-11-11 06:27:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|4
1636612060000|2021-11-11 06:27:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|4
1636612070000|2021-11-11 06:27:50|2627.6|2621.6|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|4
1636612080000|2021-11-11 06:28:00|2628.1|2622.1|2628.6|2622.6|2628.9|2622.9|2627.9|2621.9|9
1636612090000|2021-11-11 06:28:10|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|3
1636612120000|2021-11-11 06:28:40|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|4
1636612140000|2021-11-11 06:29:00|2628.1|2622.1|2627.9|2621.9|2628.9|2622.9|2627.9|2621.9|6
1636612150000|2021-11-11 06:29:10|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1636612170000|2021-11-11 06:29:30|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|5
1636612180000|2021-11-11 06:29:40|2629.1|2623.1|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|7
1636612190000|2021-11-11 06:29:50|2630.4|2624.4|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|7
1636612200000|2021-11-11 06:30:00|2630.6|2624.6|2631.4|2625.4|2631.6|2625.6|2630.6|2624.6|8
1636612210000|2021-11-11 06:30:10|2631.1|2625.1|2632.4|2626.4|2632.6|2626.6|2631.1|2625.1|12
1636612220000|2021-11-11 06:30:20|2632.6|2626.6|2633.4|2627.4|2633.6|2627.6|2632.4|2626.4|16
1636612230000|2021-11-11 06:30:30|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|5
1636612240000|2021-11-11 06:30:40|2632.9|2626.9|2633.4|2627.4|2633.9|2627.9|2632.6|2626.6|13
1636612250000|2021-11-11 06:30:50|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|6
1636612260000|2021-11-11 06:31:00|2633.6|2627.6|2635.6|2629.6|2636.1|2630.1|2633.6|2627.6|14
1636612270000|2021-11-11 06:31:10|2635.4|2629.4|2635.1|2629.1|2635.9|2629.9|2634.9|2628.9|8
1636612280000|2021-11-11 06:31:20|2634.9|2628.9|2634.9|2628.9|2635.9|2629.9|2634.4|2628.4|17
1636612290000|2021-11-11 06:31:30|2635.1|2629.1|2638.1|2632.1|2638.4|2632.4|2635.1|2629.1|10
1636612300000|2021-11-11 06:31:40|2638.6|2632.6|2638.1|2632.1|2638.9|2632.9|2637.9|2631.9|17
1636612310000|2021-11-11 06:31:50|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|3
1636612320000|2021-11-11 06:32:00|2638.1|2632.1|2638.4|2632.4|2638.9|2632.9|2638.1|2632.1|8
1636612330000|2021-11-11 06:32:10|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2637.6|2631.6|11
1636612340000|2021-11-11 06:32:20|2638.1|2632.1|2637.6|2631.6|2638.4|2632.4|2637.6|2631.6|5
1636612350000|2021-11-11 06:32:30|2637.4|2631.4|2635.6|2629.6|2637.4|2631.4|2635.6|2629.6|5
1636612360000|2021-11-11 06:32:40|2635.9|2629.9|2636.4|2630.4|2636.6|2630.6|2635.9|2629.9|5
1636612370000|2021-11-11 06:32:50|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1636612380000|2021-11-11 06:33:00|2636.1|2630.1|2636.4|2630.4|2636.9|2630.9|2636.1|2630.1|5
1636612390000|2021-11-11 06:33:10|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2635.9|2629.9|5
1636612400000|2021-11-11 06:33:20|2635.9|2629.9|2635.6|2629.6|2636.4|2630.4|2635.6|2629.6|7
1636612410000|2021-11-11 06:33:30|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|3
1636612420000|2021-11-11 06:33:40|2634.6|2628.6|2635.1|2629.1|2635.4|2629.4|2634.6|2628.6|5
1636612430000|2021-11-11 06:33:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1636612440000|2021-11-11 06:34:00|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|3
1636612450000|2021-11-11 06:34:10|2635.6|2629.6|2636.4|2630.4|2636.4|2630.4|2635.4|2629.4|7
1636612460000|2021-11-11 06:34:20|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|7
1636612470000|2021-11-11 06:34:30|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|2
1636612480000|2021-11-11 06:34:40|2637.1|2631.1|2636.1|2630.1|2637.1|2631.1|2635.9|2629.9|7
1636612490000|2021-11-11 06:34:50|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|7
1636612500000|2021-11-11 06:35:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2634.6|2628.6|6
1636612510000|2021-11-11 06:35:10|2635.6|2629.6|2634.9|2628.9|2635.9|2629.9|2634.9|2628.9|7
1636612520000|2021-11-11 06:35:20|2634.6|2628.6|2635.1|2629.1|2635.4|2629.4|2634.6|2628.6|5
1636612530000|2021-11-11 06:35:30|2634.9|2628.9|2635.1|2629.1|2635.4|2629.4|2634.9|2628.9|7
1636612540000|2021-11-11 06:35:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1636612550000|2021-11-11 06:35:50|2635.1|2629.1|2634.6|2628.6|2635.4|2629.4|2634.4|2628.4|6
1636612560000|2021-11-11 06:36:00|2634.9|2628.9|2636.1|2630.1|2636.1|2630.1|2634.9|2628.9|8
1636612570000|2021-11-11 06:36:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|3
1636612580000|2021-11-11 06:36:20|2636.6|2630.6|2638.1|2632.1|2638.1|2632.1|2636.6|2630.6|10
1636612590000|2021-11-11 06:36:30|2638.4|2632.4|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|3
1636612600000|2021-11-11 06:36:40|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|5
1636612610000|2021-11-11 06:36:50|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|4
1636612620000|2021-11-11 06:37:00|2639.6|2633.6|2640.6|2634.6|2640.9|2634.9|2639.6|2633.6|11
1636612630000|2021-11-11 06:37:10|2640.9|2634.9|2639.9|2633.9|2641.1|2635.1|2639.1|2633.1|13
1636612640000|2021-11-11 06:37:20|2639.6|2633.6|2638.9|2632.9|2639.6|2633.6|2638.4|2632.4|10
1636612650000|2021-11-11 06:37:30|2639.1|2633.1|2639.4|2633.4|2639.6|2633.6|2639.1|2633.1|6
1636612660000|2021-11-11 06:37:40|2639.6|2633.6|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|4
1636612670000|2021-11-11 06:37:50|2640.1|2634.1|2638.9|2632.9|2640.1|2634.1|2638.9|2632.9|7
1636612680000|2021-11-11 06:38:00|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2637.6|2631.6|9
1636612690000|2021-11-11 06:38:10|2638.9|2632.9|2638.4|2632.4|2639.1|2633.1|2637.6|2631.6|8
1636612700000|2021-11-11 06:38:20|2638.6|2632.6|2639.9|2633.9|2639.9|2633.9|2638.6|2632.6|5
1636612710000|2021-11-11 06:38:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|3
1636612720000|2021-11-11 06:38:40|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.4|2633.4|8
1636612730000|2021-11-11 06:38:50|2639.1|2633.1|2639.1|2633.1|2639.4|2633.4|2638.9|2632.9|10
1636612740000|2021-11-11 06:39:00|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|8
1636612750000|2021-11-11 06:39:10|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|4
1636612760000|2021-11-11 06:39:20|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|3
1636612770000|2021-11-11 06:39:30|2639.6|2633.6|2638.6|2632.6|2639.6|2633.6|2638.6|2632.6|3
1636612780000|2021-11-11 06:39:40|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|6
1636612790000|2021-11-11 06:39:50|2638.9|2632.9|2638.4|2632.4|2638.9|2632.9|2637.9|2631.9|14
1636612800000|2021-11-11 06:40:00|2638.6|2632.6|2638.9|2632.9|2639.4|2633.4|2638.6|2632.6|8
1636612810000|2021-11-11 06:40:10|2638.6|2632.6|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|9
1636612820000|2021-11-11 06:40:20|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|6
1636612830000|2021-11-11 06:40:30|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|9
1636612840000|2021-11-11 06:40:40|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|8
1636612850000|2021-11-11 06:40:50|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1636612860000|2021-11-11 06:41:00|2638.9|2632.9|2637.9|2631.9|2638.9|2632.9|2637.4|2631.4|13
1636612870000|2021-11-11 06:41:10|2638.4|2632.4|2637.6|2631.6|2638.4|2632.4|2637.4|2631.4|12
1636612880000|2021-11-11 06:41:20|2637.4|2631.4|2636.1|2630.1|2637.4|2631.4|2636.1|2630.1|5
1636612890000|2021-11-11 06:41:30|2635.9|2629.9|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|5
1636612900000|2021-11-11 06:41:40|2636.1|2630.1|2637.6|2631.6|2637.6|2631.6|2636.1|2630.1|21
1636612910000|2021-11-11 06:41:50|2637.4|2631.4|2638.9|2632.9|2638.9|2632.9|2636.9|2630.9|16
1636612920000|2021-11-11 06:42:00|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1636612930000|2021-11-11 06:42:10|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.1|2633.1|6
1636612940000|2021-11-11 06:42:20|2639.6|2633.6|2638.6|2632.6|2639.6|2633.6|2638.6|2632.6|4
1636612950000|2021-11-11 06:42:30|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|3
1636612960000|2021-11-11 06:42:40|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1636612970000|2021-11-11 06:42:50|2638.6|2632.6|2638.1|2632.1|2638.6|2632.6|2637.9|2631.9|7
1636612980000|2021-11-11 06:43:00|2638.4|2632.4|2638.4|2632.4|2639.1|2633.1|2638.4|2632.4|7
1636612990000|2021-11-11 06:43:10|2638.9|2632.9|2637.9|2631.9|2638.9|2632.9|2637.6|2631.6|6
1636613000000|2021-11-11 06:43:20|2638.1|2632.1|2638.6|2632.6|2638.9|2632.9|2637.9|2631.9|24
1636613010000|2021-11-11 06:43:30|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1636613020000|2021-11-11 06:43:40|2638.4|2632.4|2637.9|2631.9|2638.6|2632.6|2637.9|2631.9|15
1636613030000|2021-11-11 06:43:50|2638.1|2632.1|2638.6|2632.6|2639.1|2633.1|2637.9|2631.9|12
1636613040000|2021-11-11 06:44:00|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|5
1636613050000|2021-11-11 06:44:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1636613060000|2021-11-11 06:44:20|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2636.6|2630.6|14
1636613070000|2021-11-11 06:44:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|9
1636613080000|2021-11-11 06:44:40|2637.4|2631.4|2639.6|2633.6|2639.6|2633.6|2637.4|2631.4|5
1636613090000|2021-11-11 06:44:50|2639.9|2633.9|2640.1|2634.1|2640.4|2634.4|2639.6|2633.6|8
1636613100000|2021-11-11 06:45:00|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|3
1636613110000|2021-11-11 06:45:10|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|6
1636613120000|2021-11-11 06:45:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1636613130000|2021-11-11 06:45:30|2640.4|2634.4|2639.6|2633.6|2640.4|2634.4|2639.6|2633.6|8
1636613140000|2021-11-11 06:45:40|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1636613160000|2021-11-11 06:46:00|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|3
1636613170000|2021-11-11 06:46:10|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|3
1636613180000|2021-11-11 06:46:20|2639.1|2633.1|2638.4|2632.4|2639.1|2633.1|2638.4|2632.4|6
1636613190000|2021-11-11 06:46:30|2638.1|2632.1|2637.4|2631.4|2638.1|2632.1|2637.4|2631.4|4
1636613200000|2021-11-11 06:46:40|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.6|2630.6|4
1636613210000|2021-11-11 06:46:50|2636.6|2630.6|2635.9|2629.9|2636.6|2630.6|2635.9|2629.9|4
1636613220000|2021-11-11 06:47:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1636613230000|2021-11-11 06:47:10|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2634.6|2628.6|8
1636613240000|2021-11-11 06:47:20|2635.4|2629.4|2634.4|2628.4|2635.4|2629.4|2634.4|2628.4|4
1636613250000|2021-11-11 06:47:30|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|6
1636613260000|2021-11-11 06:47:40|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|3
1636613270000|2021-11-11 06:47:50|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|9
1636613280000|2021-11-11 06:48:00|2633.1|2627.1|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|6
1636613290000|2021-11-11 06:48:10|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1636613300000|2021-11-11 06:48:20|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|3
1636613310000|2021-11-11 06:48:30|2632.9|2626.9|2632.1|2626.1|2632.9|2626.9|2631.9|2625.9|6
1636613320000|2021-11-11 06:48:40|2631.9|2625.9|2632.1|2626.1|2633.1|2627.1|2631.9|2625.9|6
1636613330000|2021-11-11 06:48:50|2632.4|2626.4|2633.4|2627.4|2633.4|2627.4|2632.1|2626.1|6
1636613340000|2021-11-11 06:49:00|2632.9|2626.9|2631.1|2625.1|2632.9|2626.9|2631.1|2625.1|10
1636613350000|2021-11-11 06:49:10|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|4
1636613360000|2021-11-11 06:49:20|2631.6|2625.6|2632.4|2626.4|2632.6|2626.6|2631.6|2625.6|14
1636613370000|2021-11-11 06:49:30|2632.6|2626.6|2633.9|2627.9|2633.9|2627.9|2632.4|2626.4|8
1636613380000|2021-11-11 06:49:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|3
1636613390000|2021-11-11 06:49:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2632.6|2626.6|8
1636613410000|2021-11-11 06:50:10|2634.1|2628.1|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|3
1636613420000|2021-11-11 06:50:20|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.1|2628.1|5
1636613430000|2021-11-11 06:50:30|2634.1|2628.1|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|7
1636613440000|2021-11-11 06:50:40|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1636613450000|2021-11-11 06:50:50|2635.6|2629.6|2636.4|2630.4|2636.4|2630.4|2635.4|2629.4|6
1636613460000|2021-11-11 06:51:00|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.1|2630.1|4
1636613470000|2021-11-11 06:51:10|2636.6|2630.6|2635.6|2629.6|2637.1|2631.1|2635.6|2629.6|7
1636613480000|2021-11-11 06:51:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|3
1636613490000|2021-11-11 06:51:30|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1636613500000|2021-11-11 06:51:40|2635.6|2629.6|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|5
1636613520000|2021-11-11 06:52:00|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1636613530000|2021-11-11 06:52:10|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1636613540000|2021-11-11 06:52:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1636613550000|2021-11-11 06:52:30|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|4
1636613560000|2021-11-11 06:52:40|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2634.6|2628.6|9
1636613570000|2021-11-11 06:52:50|2634.9|2628.9|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|3
1636613580000|2021-11-11 06:53:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|3
1636613590000|2021-11-11 06:53:10|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|5
1636613600000|2021-11-11 06:53:20|2634.6|2628.6|2633.9|2627.9|2634.6|2628.6|2633.9|2627.9|3
1636613610000|2021-11-11 06:53:30|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|3
1636613620000|2021-11-11 06:53:40|2633.9|2627.9|2634.4|2628.4|2634.6|2628.6|2633.9|2627.9|6
1636613630000|2021-11-11 06:53:50|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1636613650000|2021-11-11 06:54:10|2634.4|2628.4|2633.4|2627.4|2634.6|2628.6|2633.4|2627.4|5
1636613660000|2021-11-11 06:54:20|2633.1|2627.1|2632.4|2626.4|2633.1|2627.1|2632.1|2626.1|3
1636613670000|2021-11-11 06:54:30|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|2
1636613680000|2021-11-11 06:54:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|3
1636613690000|2021-11-11 06:54:50|2632.6|2626.6|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|4
1636613700000|2021-11-11 06:55:00|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|4
1636613710000|2021-11-11 06:55:10|2632.1|2626.1|2632.4|2626.4|2633.1|2627.1|2632.1|2626.1|4
1636613720000|2021-11-11 06:55:20|2632.6|2626.6|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|4
1636613730000|2021-11-11 06:55:30|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|2
1636613740000|2021-11-11 06:55:40|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|3
1636613750000|2021-11-11 06:55:50|2632.1|2626.1|2633.1|2627.1|2633.4|2627.4|2631.9|2625.9|10
1636613760000|2021-11-11 06:56:00|2632.9|2626.9|2632.1|2626.1|2632.9|2626.9|2632.1|2626.1|7
1636613770000|2021-11-11 06:56:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1636613780000|2021-11-11 06:56:20|2631.6|2625.6|2630.6|2624.6|2631.9|2625.9|2630.6|2624.6|6
1636613790000|2021-11-11 06:56:30|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1636613800000|2021-11-11 06:56:40|2630.4|2624.4|2626.9|2620.9|2630.4|2624.4|2626.9|2620.9|6
1636613810000|2021-11-11 06:56:50|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1636613820000|2021-11-11 06:57:00|2627.1|2621.1|2625.9|2619.9|2627.1|2621.1|2625.9|2619.9|4
1636613830000|2021-11-11 06:57:10|2625.6|2619.6|2625.9|2619.9|2626.1|2620.1|2625.6|2619.6|8
1636613850000|2021-11-11 06:57:30|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.6|2618.6|5
1636613860000|2021-11-11 06:57:40|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1636613870000|2021-11-11 06:57:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1636613880000|2021-11-11 06:58:00|2625.9|2619.9|2624.6|2618.6|2625.9|2619.9|2624.6|2618.6|5
1636613890000|2021-11-11 06:58:10|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|2
1636613900000|2021-11-11 06:58:20|2624.1|2618.1|2625.1|2619.1|2625.1|2619.1|2624.1|2618.1|5
1636613910000|2021-11-11 06:58:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|3
1636613940000|2021-11-11 06:59:00|2624.9|2618.9|2625.9|2619.9|2625.9|2619.9|2624.9|2618.9|6
1636613950000|2021-11-11 06:59:10|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1636613960000|2021-11-11 06:59:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1636613970000|2021-11-11 06:59:30|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|2
1636613980000|2021-11-11 06:59:40|2624.9|2618.9|2625.6|2619.6|2625.6|2619.6|2624.9|2618.9|2
1636613990000|2021-11-11 06:59:50|2626.1|2620.1|2626.1|2620.1|2626.6|2620.6|2625.4|2619.4|11
1636614000000|2021-11-11 07:00:00|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|4
1636614020000|2021-11-11 07:00:20|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|2
1636614030000|2021-11-11 07:00:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1636614050000|2021-11-11 07:00:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1636614060000|2021-11-11 07:01:00|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|2
1636614070000|2021-11-11 07:01:10|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|4
1636614080000|2021-11-11 07:01:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1636614120000|2021-11-11 07:02:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1636614150000|2021-11-11 07:02:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|4
1636614160000|2021-11-11 07:02:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1636614170000|2021-11-11 07:02:50|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1636614180000|2021-11-11 07:03:00|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|2
1636614210000|2021-11-11 07:03:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1636614220000|2021-11-11 07:03:40|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1636614230000|2021-11-11 07:03:50|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1636614250000|2021-11-11 07:04:10|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1636614260000|2021-11-11 07:04:20|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1636614280000|2021-11-11 07:04:40|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1636614290000|2021-11-11 07:04:50|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1636614310000|2021-11-11 07:05:10|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|2
1636614350000|2021-11-11 07:05:50|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1636614380000|2021-11-11 07:06:20|2625.9|2619.9|2624.9|2618.9|2625.9|2619.9|2624.9|2618.9|2
1636614390000|2021-11-11 07:06:30|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1636614420000|2021-11-11 07:07:00|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|2
1636614500000|2021-11-11 07:08:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1636614530000|2021-11-11 07:08:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1636614550000|2021-11-11 07:09:10|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|2
1636614580000|2021-11-11 07:09:40|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1636614620000|2021-11-11 07:10:20|2627.4|2621.4|2629.6|2623.6|2629.6|2623.6|2627.4|2621.4|3
1636614630000|2021-11-11 07:10:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1636614640000|2021-11-11 07:10:40|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1636614650000|2021-11-11 07:10:50|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|3
1636614670000|2021-11-11 07:11:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1636614680000|2021-11-11 07:11:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1636614690000|2021-11-11 07:11:30|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1636614700000|2021-11-11 07:11:40|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1636614760000|2021-11-11 07:12:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1636614800000|2021-11-11 07:13:20|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|2
1636614810000|2021-11-11 07:13:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1636614820000|2021-11-11 07:13:40|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|4
1636614830000|2021-11-11 07:13:50|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1636614850000|2021-11-11 07:14:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1636614880000|2021-11-11 07:14:40|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1636614890000|2021-11-11 07:14:50|2627.9|2621.9|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|4
1636614900000|2021-11-11 07:15:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1636614910000|2021-11-11 07:15:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1636614960000|2021-11-11 07:16:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1636614990000|2021-11-11 07:16:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|3
1636615020000|2021-11-11 07:17:00|2627.4|2621.4|2628.4|2622.4|2628.4|2622.4|2627.4|2621.4|2
1636615050000|2021-11-11 07:17:30|2628.6|2622.6|2628.4|2622.4|2629.9|2623.9|2628.4|2622.4|4
1636615130000|2021-11-11 07:18:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1636615160000|2021-11-11 07:19:20|2627.9|2621.9|2626.6|2620.6|2627.9|2621.9|2626.6|2620.6|2
1636615180000|2021-11-11 07:19:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1636615190000|2021-11-11 07:19:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1636615230000|2021-11-11 07:20:30|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1636615260000|2021-11-11 07:21:00|2625.9|2619.9|2626.1|2620.1|2626.4|2620.4|2625.9|2619.9|4
1636615280000|2021-11-11 07:21:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1636615310000|2021-11-11 07:21:50|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1636615320000|2021-11-11 07:22:00|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.4|2618.4|5
1636615340000|2021-11-11 07:22:20|2625.1|2619.1|2625.9|2619.9|2625.9|2619.9|2625.1|2619.1|3
1636615350000|2021-11-11 07:22:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1636615420000|2021-11-11 07:23:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1636615430000|2021-11-11 07:23:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1636615450000|2021-11-11 07:24:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1636615470000|2021-11-11 07:24:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1636615580000|2021-11-11 07:26:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1636615590000|2021-11-11 07:26:30|2625.6|2619.6|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|3
1636615600000|2021-11-11 07:26:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1636615610000|2021-11-11 07:26:50|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1636615670000|2021-11-11 07:27:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1636615720000|2021-11-11 07:28:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1636615760000|2021-11-11 07:29:20|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|2
1636615800000|2021-11-11 07:30:00|2626.6|2620.6|2627.6|2621.6|2627.6|2621.6|2626.6|2620.6|4
1636615810000|2021-11-11 07:30:10|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.9|2621.9|2
1636615820000|2021-11-11 07:30:20|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1636615830000|2021-11-11 07:30:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1636615840000|2021-11-11 07:30:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1636615850000|2021-11-11 07:30:50|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1636615870000|2021-11-11 07:31:10|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|2
1636615880000|2021-11-11 07:31:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1636615910000|2021-11-11 07:31:50|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|2
1636615920000|2021-11-11 07:32:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1636615930000|2021-11-11 07:32:10|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1636615940000|2021-11-11 07:32:20|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1636615960000|2021-11-11 07:32:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1636615980000|2021-11-11 07:33:00|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1636615990000|2021-11-11 07:33:10|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1636616000000|2021-11-11 07:33:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1636616020000|2021-11-11 07:33:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1636616040000|2021-11-11 07:34:00|2626.6|2620.6|2628.4|2622.4|2628.4|2622.4|2626.6|2620.6|4
1636616050000|2021-11-11 07:34:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1636616060000|2021-11-11 07:34:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1636616090000|2021-11-11 07:34:50|2627.6|2621.6|2629.9|2623.9|2629.9|2623.9|2627.6|2621.6|2
1636616100000|2021-11-11 07:35:00|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|5
1636616110000|2021-11-11 07:35:10|2630.1|2624.1|2632.4|2626.4|2632.4|2626.4|2629.6|2623.6|5
1636616150000|2021-11-11 07:35:50|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|2
1636616160000|2021-11-11 07:36:00|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|7
1636616170000|2021-11-11 07:36:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1636616230000|2021-11-11 07:37:10|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|4
1636616240000|2021-11-11 07:37:20|2634.9|2628.9|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|3
1636616260000|2021-11-11 07:37:40|2635.6|2629.6|2634.4|2628.4|2635.6|2629.6|2634.1|2628.1|4
1636616280000|2021-11-11 07:38:00|2634.6|2628.6|2635.9|2629.9|2636.1|2630.1|2634.6|2628.6|3
1636616300000|2021-11-11 07:38:20|2634.9|2628.9|2633.9|2627.9|2634.9|2628.9|2632.9|2626.9|5
1636616310000|2021-11-11 07:38:30|2632.9|2626.9|2632.1|2626.1|2632.9|2626.9|2631.9|2625.9|3
1636616320000|2021-11-11 07:38:40|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.4|2625.4|4
1636616340000|2021-11-11 07:39:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1636616350000|2021-11-11 07:39:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1636616360000|2021-11-11 07:39:20|2632.1|2626.1|2630.9|2624.9|2632.1|2626.1|2630.9|2624.9|2
1636616390000|2021-11-11 07:39:50|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|3
1636616400000|2021-11-11 07:40:00|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|4
1636616410000|2021-11-11 07:40:10|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|6
1636616440000|2021-11-11 07:40:40|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|4
1636616450000|2021-11-11 07:40:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1636616460000|2021-11-11 07:41:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1636616480000|2021-11-11 07:41:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1636616490000|2021-11-11 07:41:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1636616500000|2021-11-11 07:41:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1636616520000|2021-11-11 07:42:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1636616540000|2021-11-11 07:42:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1636616550000|2021-11-11 07:42:30|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|2
1636616560000|2021-11-11 07:42:40|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|4
1636616570000|2021-11-11 07:42:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1636616580000|2021-11-11 07:43:00|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|2
1636616600000|2021-11-11 07:43:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1636616630000|2021-11-11 07:43:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1636616640000|2021-11-11 07:44:00|2628.1|2622.1|2626.9|2620.9|2628.4|2622.4|2626.9|2620.9|6
1636616650000|2021-11-11 07:44:10|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1636616660000|2021-11-11 07:44:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1636616680000|2021-11-11 07:44:40|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|5
1636616690000|2021-11-11 07:44:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1636616700000|2021-11-11 07:45:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1636616730000|2021-11-11 07:45:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1636616740000|2021-11-11 07:45:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1636616760000|2021-11-11 07:46:00|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1636616770000|2021-11-11 07:46:10|2629.9|2623.9|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|4
1636616790000|2021-11-11 07:46:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1636616820000|2021-11-11 07:47:00|2631.1|2625.1|2630.4|2624.4|2631.4|2625.4|2630.4|2624.4|6
1636616830000|2021-11-11 07:47:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1636616870000|2021-11-11 07:47:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1636616880000|2021-11-11 07:48:00|2630.4|2624.4|2631.1|2625.1|2631.1|2625.1|2630.4|2624.4|2
1636616940000|2021-11-11 07:49:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1636616990000|2021-11-11 07:49:50|2631.1|2625.1|2632.1|2626.1|2632.1|2626.1|2631.1|2625.1|3
1636617010000|2021-11-11 07:50:10|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|4
1636617070000|2021-11-11 07:51:10|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.6|2624.6|2
1636617080000|2021-11-11 07:51:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1636617100000|2021-11-11 07:51:40|2632.1|2626.1|2630.4|2624.4|2632.1|2626.1|2630.4|2624.4|4
1636617110000|2021-11-11 07:51:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1636617130000|2021-11-11 07:52:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1636617150000|2021-11-11 07:52:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|3
1636617180000|2021-11-11 07:53:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1636617240000|2021-11-11 07:54:00|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.6|2625.6|3
1636617260000|2021-11-11 07:54:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1636617300000|2021-11-11 07:55:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|4
1636617310000|2021-11-11 07:55:10|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1636617330000|2021-11-11 07:55:30|2630.6|2624.6|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1636617340000|2021-11-11 07:55:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1636617350000|2021-11-11 07:55:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1636617360000|2021-11-11 07:56:00|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1636617370000|2021-11-11 07:56:10|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1636617470000|2021-11-11 07:57:50|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1636617480000|2021-11-11 07:58:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1636617490000|2021-11-11 07:58:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1636617500000|2021-11-11 07:58:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1636617510000|2021-11-11 07:58:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1636617520000|2021-11-11 07:58:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1636617540000|2021-11-11 07:59:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1636617560000|2021-11-11 07:59:20|2631.4|2625.4|2632.6|2626.6|2632.6|2626.6|2631.4|2625.4|2
1636617580000|2021-11-11 07:59:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1636617590000|2021-11-11 07:59:50|2632.1|2626.1|2630.4|2624.4|2632.1|2626.1|2630.4|2624.4|6
1636617600000|2021-11-11 08:00:00|2630.1|2624.1|2631.4|2625.4|2631.6|2625.6|2630.1|2624.1|4
1636617610000|2021-11-11 08:00:10|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.1|2624.1|5
1636617620000|2021-11-11 08:00:20|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2630.4|2624.4|7
1636617630000|2021-11-11 08:00:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|3
1636617640000|2021-11-11 08:00:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1636617650000|2021-11-11 08:00:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1636617670000|2021-11-11 08:01:10|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|3
1636617680000|2021-11-11 08:01:20|2632.4|2626.4|2635.1|2629.1|2635.1|2629.1|2632.4|2626.4|5
1636617690000|2021-11-11 08:01:30|2634.6|2628.6|2633.9|2627.9|2634.6|2628.6|2633.9|2627.9|2
1636617700000|2021-11-11 08:01:40|2633.6|2627.6|2632.4|2626.4|2633.6|2627.6|2632.4|2626.4|3
1636617710000|2021-11-11 08:01:50|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1636617720000|2021-11-11 08:02:00|2632.4|2626.4|2631.4|2625.4|2632.4|2626.4|2631.4|2625.4|6
1636617730000|2021-11-11 08:02:10|2631.6|2625.6|2632.9|2626.9|2632.9|2626.9|2631.6|2625.6|3
1636617740000|2021-11-11 08:02:20|2633.1|2627.1|2631.9|2625.9|2633.4|2627.4|2631.9|2625.9|5
1636617750000|2021-11-11 08:02:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1636617760000|2021-11-11 08:02:40|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630.4|2624.4|4
1636617770000|2021-11-11 08:02:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1636617780000|2021-11-11 08:03:00|2630.9|2624.9|2633.4|2627.4|2633.4|2627.4|2630.4|2624.4|5
1636617800000|2021-11-11 08:03:20|2633.1|2627.1|2635.9|2629.9|2635.9|2629.9|2633.1|2627.1|6
1636617810000|2021-11-11 08:03:30|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|3
1636617830000|2021-11-11 08:03:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1636617840000|2021-11-11 08:04:00|2636.4|2630.4|2640.1|2634.1|2640.1|2634.1|2636.4|2630.4|3
1636617850000|2021-11-11 08:04:10|2640.4|2634.4|2639.6|2633.6|2640.4|2634.4|2639.6|2633.6|3
1636617860000|2021-11-11 08:04:20|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1636617870000|2021-11-11 08:04:30|2639.6|2633.6|2640.4|2634.4|2640.4|2634.4|2639.6|2633.6|3
1636617900000|2021-11-11 08:05:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|3
1636617910000|2021-11-11 08:05:10|2640.9|2634.9|2642.6|2636.6|2642.6|2636.6|2640.9|2634.9|7
1636617930000|2021-11-11 08:05:30|2642.9|2636.9|2642.4|2636.4|2642.9|2636.9|2642.4|2636.4|2
1636617940000|2021-11-11 08:05:40|2642.6|2636.6|2641.9|2635.9|2642.6|2636.6|2641.9|2635.9|2
1636617950000|2021-11-11 08:05:50|2639.6|2633.6|2640.6|2634.6|2640.6|2634.6|2639.4|2633.4|5
1636617960000|2021-11-11 08:06:00|2640.4|2634.4|2638.9|2632.9|2640.4|2634.4|2638.6|2632.6|4
1636617970000|2021-11-11 08:06:10|2638.6|2632.6|2640.4|2634.4|2640.4|2634.4|2638.4|2632.4|4
1636617980000|2021-11-11 08:06:20|2640.1|2634.1|2637.6|2631.6|2640.1|2634.1|2637.6|2631.6|6
1636617990000|2021-11-11 08:06:30|2637.4|2631.4|2635.9|2629.9|2637.4|2631.4|2635.9|2629.9|6
1636618000000|2021-11-11 08:06:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1636618010000|2021-11-11 08:06:50|2636.4|2630.4|2640.4|2634.4|2641.4|2635.4|2636.4|2630.4|9
1636618020000|2021-11-11 08:07:00|2640.6|2634.6|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|7
1636618030000|2021-11-11 08:07:10|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.4|2634.4|4
1636618040000|2021-11-11 08:07:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636618050000|2021-11-11 08:07:30|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1636618060000|2021-11-11 08:07:40|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|3
1636618080000|2021-11-11 08:08:00|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|2
1636618090000|2021-11-11 08:08:10|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1636618100000|2021-11-11 08:08:20|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1636618110000|2021-11-11 08:08:30|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|2
1636618120000|2021-11-11 08:08:40|2640.6|2634.6|2637.9|2631.9|2641.9|2635.9|2636.9|2630.9|6
1636618130000|2021-11-11 08:08:50|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.1|2632.1|5
1636618140000|2021-11-11 08:09:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1636618150000|2021-11-11 08:09:10|2639.1|2633.1|2637.1|2631.1|2639.1|2633.1|2637.1|2631.1|3
1636618160000|2021-11-11 08:09:20|2636.9|2630.9|2637.6|2631.6|2637.6|2631.6|2636.9|2630.9|6
1636618170000|2021-11-11 08:09:30|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|3
1636618180000|2021-11-11 08:09:40|2638.4|2632.4|2638.6|2632.6|2639.4|2633.4|2638.4|2632.4|4
1636618190000|2021-11-11 08:09:50|2638.9|2632.9|2639.6|2633.6|2639.6|2633.6|2638.9|2632.9|5
1636618200000|2021-11-11 08:10:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1636618210000|2021-11-11 08:10:10|2640.4|2634.4|2641.1|2635.1|2641.9|2635.9|2640.4|2634.4|8
1636618220000|2021-11-11 08:10:20|2640.1|2634.1|2638.4|2632.4|2640.1|2634.1|2638.4|2632.4|4
1636618230000|2021-11-11 08:10:30|2638.1|2632.1|2637.4|2631.4|2638.1|2632.1|2637.1|2631.1|6
1636618250000|2021-11-11 08:10:50|2637.6|2631.6|2635.9|2629.9|2637.9|2631.9|2635.9|2629.9|5
1636618260000|2021-11-11 08:11:00|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1636618270000|2021-11-11 08:11:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1636618280000|2021-11-11 08:11:20|2635.9|2629.9|2636.9|2630.9|2636.9|2630.9|2635.9|2629.9|2
1636618290000|2021-11-11 08:11:30|2637.1|2631.1|2637.9|2631.9|2637.9|2631.9|2637.1|2631.1|3
1636618300000|2021-11-11 08:11:40|2638.1|2632.1|2638.9|2632.9|2638.9|2632.9|2638.1|2632.1|4
1636618310000|2021-11-11 08:11:50|2639.6|2633.6|2640.4|2634.4|2640.4|2634.4|2639.6|2633.6|4
1636618320000|2021-11-11 08:12:00|2640.1|2634.1|2640.9|2634.9|2640.9|2634.9|2640.1|2634.1|5
1636618330000|2021-11-11 08:12:10|2641.1|2635.1|2640.6|2634.6|2641.6|2635.6|2640.6|2634.6|6
1636618340000|2021-11-11 08:12:20|2640.9|2634.9|2640.1|2634.1|2640.9|2634.9|2640.1|2634.1|4
1636618350000|2021-11-11 08:12:30|2640.4|2634.4|2639.1|2633.1|2641.1|2635.1|2639.1|2633.1|9
1636618360000|2021-11-11 08:12:40|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1636618370000|2021-11-11 08:12:50|2638.4|2632.4|2637.4|2631.4|2638.6|2632.6|2637.1|2631.1|6
1636618380000|2021-11-11 08:13:00|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1636618390000|2021-11-11 08:13:10|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|3
1636618400000|2021-11-11 08:13:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|3
1636618410000|2021-11-11 08:13:30|2636.1|2630.1|2636.6|2630.6|2636.6|2630.6|2635.6|2629.6|3
1636618420000|2021-11-11 08:13:40|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1636618430000|2021-11-11 08:13:50|2637.1|2631.1|2637.9|2631.9|2637.9|2631.9|2637.1|2631.1|4
1636618440000|2021-11-11 08:14:00|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|3
1636618450000|2021-11-11 08:14:10|2637.6|2631.6|2636.4|2630.4|2637.6|2631.6|2636.4|2630.4|2
1636618470000|2021-11-11 08:14:30|2636.6|2630.6|2637.1|2631.1|2637.4|2631.4|2636.6|2630.6|6
1636618480000|2021-11-11 08:14:40|2637.4|2631.4|2636.6|2630.6|2637.4|2631.4|2636.6|2630.6|3
1636618490000|2021-11-11 08:14:50|2636.4|2630.4|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|6
1636618500000|2021-11-11 08:15:00|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1636618510000|2021-11-11 08:15:10|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|3
1636618520000|2021-11-11 08:15:20|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1636618530000|2021-11-11 08:15:30|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1636618630000|2021-11-11 08:17:10|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1636618690000|2021-11-11 08:18:10|2637.6|2631.6|2636.6|2630.6|2637.6|2631.6|2636.6|2630.6|2
1636618700000|2021-11-11 08:18:20|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1636618710000|2021-11-11 08:18:30|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1636618730000|2021-11-11 08:18:50|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1636618740000|2021-11-11 08:19:00|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.6|2630.6|4
1636618750000|2021-11-11 08:19:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1636618760000|2021-11-11 08:19:20|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.6|2630.6|6
1636618770000|2021-11-11 08:19:30|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1636618790000|2021-11-11 08:19:50|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.1|2630.1|6
1636618800000|2021-11-11 08:20:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1636618810000|2021-11-11 08:20:10|2636.1|2630.1|2634.9|2628.9|2636.1|2630.1|2634.9|2628.9|3
1636618820000|2021-11-11 08:20:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|4
1636618830000|2021-11-11 08:20:30|2634.4|2628.4|2633.4|2627.4|2634.4|2628.4|2633.4|2627.4|6
1636618850000|2021-11-11 08:20:50|2633.6|2627.6|2633.1|2627.1|2634.1|2628.1|2632.9|2626.9|5
1636618860000|2021-11-11 08:21:00|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|3
1636618870000|2021-11-11 08:21:10|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|3
1636618880000|2021-11-11 08:21:20|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2631.9|2625.9|7
1636618890000|2021-11-11 08:21:30|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|6
1636618900000|2021-11-11 08:21:40|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1636618930000|2021-11-11 08:22:10|2634.6|2628.6|2635.4|2629.4|2635.4|2629.4|2634.6|2628.6|3
1636618940000|2021-11-11 08:22:20|2635.1|2629.1|2633.6|2627.6|2635.1|2629.1|2633.4|2627.4|5
1636618950000|2021-11-11 08:22:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1636618960000|2021-11-11 08:22:40|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1636618970000|2021-11-11 08:22:50|2633.1|2627.1|2633.4|2627.4|2633.6|2627.6|2633.1|2627.1|4
1636618980000|2021-11-11 08:23:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1636619010000|2021-11-11 08:23:30|2633.9|2627.9|2634.9|2628.9|2634.9|2628.9|2633.9|2627.9|2
1636619020000|2021-11-11 08:23:40|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1636619030000|2021-11-11 08:23:50|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1636619040000|2021-11-11 08:24:00|2636.4|2630.4|2637.4|2631.4|2637.4|2631.4|2636.4|2630.4|3
1636619070000|2021-11-11 08:24:30|2637.6|2631.6|2636.1|2630.1|2637.6|2631.6|2636.1|2630.1|3
1636619090000|2021-11-11 08:24:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1636619100000|2021-11-11 08:25:00|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1636619110000|2021-11-11 08:25:10|2636.4|2630.4|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|2
1636619120000|2021-11-11 08:25:20|2636.6|2630.6|2635.6|2629.6|2636.6|2630.6|2634.9|2628.9|4
1636619140000|2021-11-11 08:25:40|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|3
1636619150000|2021-11-11 08:25:50|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|2
1636619160000|2021-11-11 08:26:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1636619180000|2021-11-11 08:26:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1636619190000|2021-11-11 08:26:30|2636.6|2630.6|2635.4|2629.4|2636.9|2630.9|2635.4|2629.4|5
1636619200000|2021-11-11 08:26:40|2635.6|2629.6|2634|2628|2635.9|2629.9|2634|2628|3
1636619220000|2021-11-11 08:27:00|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|4
1636619230000|2021-11-11 08:27:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1636619240000|2021-11-11 08:27:20|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|2
1636619260000|2021-11-11 08:27:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1636619270000|2021-11-11 08:27:50|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630.4|2624.4|2
1636619280000|2021-11-11 08:28:00|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1636619290000|2021-11-11 08:28:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1636619300000|2021-11-11 08:28:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1636619310000|2021-11-11 08:28:30|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1636619320000|2021-11-11 08:28:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1636619330000|2021-11-11 08:28:50|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|2
1636619340000|2021-11-11 08:29:00|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|4
1636619350000|2021-11-11 08:29:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1636619360000|2021-11-11 08:29:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1636619380000|2021-11-11 08:29:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1636619400000|2021-11-11 08:30:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1636619410000|2021-11-11 08:30:10|2630.4|2624.4|2631.6|2625.6|2631.6|2625.6|2630.4|2624.4|3
1636619420000|2021-11-11 08:30:20|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1636619430000|2021-11-11 08:30:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|3
1636619440000|2021-11-11 08:30:40|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1636619450000|2021-11-11 08:30:50|2633.6|2627.6|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|4
1636619460000|2021-11-11 08:31:00|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1636619490000|2021-11-11 08:31:30|2634.4|2628.4|2635.1|2629.1|2635.1|2629.1|2634.4|2628.4|4
1636619500000|2021-11-11 08:31:40|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|6
1636619510000|2021-11-11 08:31:50|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1636619540000|2021-11-11 08:32:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1636619550000|2021-11-11 08:32:30|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|2
1636619560000|2021-11-11 08:32:40|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1636619570000|2021-11-11 08:32:50|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1636619580000|2021-11-11 08:33:00|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|2
1636619590000|2021-11-11 08:33:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1636619610000|2021-11-11 08:33:30|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1636619620000|2021-11-11 08:33:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1636619640000|2021-11-11 08:34:00|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1636619650000|2021-11-11 08:34:10|2630.1|2624.1|2631.4|2625.4|2631.4|2625.4|2630.1|2624.1|2
1636619660000|2021-11-11 08:34:20|2631.6|2625.6|2630.9|2624.9|2631.9|2625.9|2630.9|2624.9|5
1636619690000|2021-11-11 08:34:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1636619720000|2021-11-11 08:35:20|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.6|2623.6|4
1636619730000|2021-11-11 08:35:30|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|2
1636619760000|2021-11-11 08:36:00|2631.9|2625.9|2632.1|2626.1|2632.9|2626.9|2631.9|2625.9|4
1636619770000|2021-11-11 08:36:10|2631.9|2625.9|2632.4|2626.4|2633.1|2627.1|2631.9|2625.9|5
1636619820000|2021-11-11 08:37:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1636619830000|2021-11-11 08:37:10|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1636619850000|2021-11-11 08:37:30|2632.9|2626.9|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|4
1636619900000|2021-11-11 08:38:20|2633.1|2627.1|2634.4|2628.4|2634.4|2628.4|2633.1|2627.1|3
1636619910000|2021-11-11 08:38:30|2634.6|2628.6|2633.1|2627.1|2634.9|2628.9|2632.9|2626.9|7
1636619940000|2021-11-11 08:39:00|2632.9|2626.9|2630.6|2624.6|2632.9|2626.9|2630.6|2624.6|2
1636619960000|2021-11-11 08:39:20|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|3
1636619980000|2021-11-11 08:39:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1636619990000|2021-11-11 08:39:50|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|4
1636620000000|2021-11-11 08:40:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1636620010000|2021-11-11 08:40:10|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.6|2625.6|4
1636620020000|2021-11-11 08:40:20|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1636620030000|2021-11-11 08:40:30|2633.1|2627.1|2632.4|2626.4|2633.4|2627.4|2632.4|2626.4|3
1636620060000|2021-11-11 08:41:00|2632.6|2626.6|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|2
1636620070000|2021-11-11 08:41:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1636620080000|2021-11-11 08:41:20|2632.9|2626.9|2633.9|2627.9|2633.9|2627.9|2632.9|2626.9|3
1636620110000|2021-11-11 08:41:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1636620120000|2021-11-11 08:42:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1636620130000|2021-11-11 08:42:10|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1636620140000|2021-11-11 08:42:20|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1636620150000|2021-11-11 08:42:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1636620170000|2021-11-11 08:42:50|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1636620180000|2021-11-11 08:43:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1636620190000|2021-11-11 08:43:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1636620210000|2021-11-11 08:43:30|2634.6|2628.6|2635.4|2629.4|2635.4|2629.4|2634.6|2628.6|2
1636620220000|2021-11-11 08:43:40|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|2
1636620230000|2021-11-11 08:43:50|2635.9|2629.9|2634.4|2628.4|2636.1|2630.1|2634.4|2628.4|5
1636620260000|2021-11-11 08:44:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1636620270000|2021-11-11 08:44:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1636620290000|2021-11-11 08:44:50|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1636620380000|2021-11-11 08:46:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1636620400000|2021-11-11 08:46:40|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1636620420000|2021-11-11 08:47:00|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1636620430000|2021-11-11 08:47:10|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1636620440000|2021-11-11 08:47:20|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1636620450000|2021-11-11 08:47:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1636620460000|2021-11-11 08:47:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1636620470000|2021-11-11 08:47:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1636620570000|2021-11-11 08:49:30|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1636620580000|2021-11-11 08:49:40|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1636620610000|2021-11-11 08:50:10|2634.9|2628.9|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|2
1636620700000|2021-11-11 08:51:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1636620740000|2021-11-11 08:52:20|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1636620770000|2021-11-11 08:52:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1636620800000|2021-11-11 08:53:20|2635.1|2629.1|2636.4|2630.4|2636.6|2630.6|2635.1|2629.1|6
1636620810000|2021-11-11 08:53:30|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1636620870000|2021-11-11 08:54:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1636620890000|2021-11-11 08:54:50|2635.6|2629.6|2634.9|2628.9|2635.6|2629.6|2634.9|2628.9|2
1636620900000|2021-11-11 08:55:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1636620910000|2021-11-11 08:55:10|2635.4|2629.4|2636.1|2630.1|2636.1|2630.1|2635.4|2629.4|3
1636620990000|2021-11-11 08:56:30|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2635.1|2629.1|3
1636621000000|2021-11-11 08:56:40|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1636621010000|2021-11-11 08:56:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|3
1636621020000|2021-11-11 08:57:00|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|3
1636621080000|2021-11-11 08:58:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|3
1636621090000|2021-11-11 08:58:10|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1636621100000|2021-11-11 08:58:20|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.1|2628.1|3
1636621110000|2021-11-11 08:58:30|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1636621120000|2021-11-11 08:58:40|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1636621130000|2021-11-11 08:58:50|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1636621140000|2021-11-11 08:59:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|3
1636621150000|2021-11-11 08:59:10|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1636621160000|2021-11-11 08:59:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1636621180000|2021-11-11 08:59:40|2634.4|2628.4|2635.4|2629.4|2635.4|2629.4|2634.4|2628.4|3
1636621190000|2021-11-11 08:59:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1636621200000|2021-11-11 09:00:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1636621210000|2021-11-11 09:00:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1636621240000|2021-11-11 09:00:40|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|4
1636621260000|2021-11-11 09:01:00|2635.4|2629.4|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1636621280000|2021-11-11 09:01:20|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1636621290000|2021-11-11 09:01:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1636621310000|2021-11-11 09:01:50|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1636621320000|2021-11-11 09:02:00|2635.1|2629.1|2634.6|2628.6|2635.4|2629.4|2634.6|2628.6|7
1636621330000|2021-11-11 09:02:10|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|5
1636621340000|2021-11-11 09:02:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|3
1636621390000|2021-11-11 09:03:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1636621400000|2021-11-11 09:03:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1636621410000|2021-11-11 09:03:30|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1636621420000|2021-11-11 09:03:40|2634.9|2628.9|2633.9|2627.9|2634.9|2628.9|2633.6|2627.6|5
1636621430000|2021-11-11 09:03:50|2634.4|2628.4|2633.6|2627.6|2634.4|2628.4|2633.6|2627.6|3
1636621490000|2021-11-11 09:04:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1636621500000|2021-11-11 09:05:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1636621510000|2021-11-11 09:05:10|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|2
1636621520000|2021-11-11 09:05:20|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1636621580000|2021-11-11 09:06:20|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|2
1636621620000|2021-11-11 09:07:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1636621640000|2021-11-11 09:07:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1636621680000|2021-11-11 09:08:00|2634.9|2628.9|2636.4|2630.4|2636.4|2630.4|2634.9|2628.9|4
1636621690000|2021-11-11 09:08:10|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.4|2629.4|3
1636621700000|2021-11-11 09:08:20|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1636621730000|2021-11-11 09:08:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1636621740000|2021-11-11 09:09:00|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1636621760000|2021-11-11 09:09:20|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.4|2629.4|4
1636621770000|2021-11-11 09:09:30|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1636621780000|2021-11-11 09:09:40|2636.4|2630.4|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1636621800000|2021-11-11 09:10:00|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1636621810000|2021-11-11 09:10:10|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|3
1636621820000|2021-11-11 09:10:20|2637.1|2631.1|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|12
1636621830000|2021-11-11 09:10:30|2637.4|2631.4|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|5
1636621850000|2021-11-11 09:10:50|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1636621910000|2021-11-11 09:11:50|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|5
1636621920000|2021-11-11 09:12:00|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|2
1636621930000|2021-11-11 09:12:10|2637.9|2631.9|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|3
1636621940000|2021-11-11 09:12:20|2639.5|2633.5|2639.4|2633.4|2639.5|2633.5|2638.4|2632.4|11
1636621950000|2021-11-11 09:12:30|2639.1|2633.1|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|5
1636621970000|2021-11-11 09:12:50|2639.4|2633.4|2640.1|2634.1|2640.1|2634.1|2639.4|2633.4|4
1636621980000|2021-11-11 09:13:00|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.4|2633.4|5
1636621990000|2021-11-11 09:13:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1636622010000|2021-11-11 09:13:30|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1636622020000|2021-11-11 09:13:40|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.1|2632.1|4
1636622030000|2021-11-11 09:13:50|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1636622040000|2021-11-11 09:14:00|2637.6|2631.6|2636.4|2630.4|2637.6|2631.6|2636.4|2630.4|3
1636622050000|2021-11-11 09:14:10|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|3
1636622060000|2021-11-11 09:14:20|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1636622090000|2021-11-11 09:14:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|3
1636622100000|2021-11-11 09:15:00|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1636622120000|2021-11-11 09:15:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1636622150000|2021-11-11 09:15:50|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1636622200000|2021-11-11 09:16:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1636622240000|2021-11-11 09:17:20|2637.6|2631.6|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|3
1636622250000|2021-11-11 09:17:30|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1636622260000|2021-11-11 09:17:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1636622270000|2021-11-11 09:17:50|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1636622280000|2021-11-11 09:18:00|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1636622290000|2021-11-11 09:18:10|2637.6|2631.6|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|6
1636622300000|2021-11-11 09:18:20|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2637.1|2631.1|4
1636622310000|2021-11-11 09:18:30|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1636622320000|2021-11-11 09:18:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1636622330000|2021-11-11 09:18:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1636622340000|2021-11-11 09:19:00|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|3
1636622350000|2021-11-11 09:19:10|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1636622360000|2021-11-11 09:19:20|2637.4|2631.4|2637.4|2631.4|2637.9|2631.9|2637.1|2631.1|7
1636622380000|2021-11-11 09:19:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1636622390000|2021-11-11 09:19:50|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1636622400000|2021-11-11 09:20:00|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1636622460000|2021-11-11 09:21:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|4
1636622470000|2021-11-11 09:21:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1636622480000|2021-11-11 09:21:20|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|4
1636622490000|2021-11-11 09:21:30|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|6
1636622500000|2021-11-11 09:21:40|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|2
1636622510000|2021-11-11 09:21:50|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1636622540000|2021-11-11 09:22:20|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1636622550000|2021-11-11 09:22:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1636622560000|2021-11-11 09:22:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1636622570000|2021-11-11 09:22:50|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1636622590000|2021-11-11 09:23:10|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1636622600000|2021-11-11 09:23:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1636622630000|2021-11-11 09:23:50|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1636622700000|2021-11-11 09:25:00|2639.4|2633.4|2640.1|2634.1|2640.1|2634.1|2639.4|2633.4|4
1636622720000|2021-11-11 09:25:20|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1636622730000|2021-11-11 09:25:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636622740000|2021-11-11 09:25:40|2640.9|2634.9|2639.9|2633.9|2640.9|2634.9|2639.6|2633.6|3
1636622750000|2021-11-11 09:25:50|2639.6|2633.6|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|3
1636622760000|2021-11-11 09:26:00|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|6
1636622770000|2021-11-11 09:26:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1636622780000|2021-11-11 09:26:20|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1636622790000|2021-11-11 09:26:30|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|2
1636622810000|2021-11-11 09:26:50|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1636622820000|2021-11-11 09:27:00|2640.1|2634.1|2640.9|2634.9|2640.9|2634.9|2640.1|2634.1|4
1636622830000|2021-11-11 09:27:10|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1636622840000|2021-11-11 09:27:20|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|3
1636622850000|2021-11-11 09:27:30|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|2
1636622860000|2021-11-11 09:27:40|2642.6|2636.6|2644.6|2638.6|2644.6|2638.6|2642.6|2636.6|4
1636622870000|2021-11-11 09:27:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636622880000|2021-11-11 09:28:00|2645.1|2639.1|2644.4|2638.4|2645.1|2639.1|2644.4|2638.4|6
1636622890000|2021-11-11 09:28:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636622910000|2021-11-11 09:28:30|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1636622920000|2021-11-11 09:28:40|2643.9|2637.9|2644.6|2638.6|2644.6|2638.6|2643.9|2637.9|4
1636622930000|2021-11-11 09:28:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636622940000|2021-11-11 09:29:00|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1636622950000|2021-11-11 09:29:10|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1636622960000|2021-11-11 09:29:20|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2643.6|2637.6|5
1636622970000|2021-11-11 09:29:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1636622980000|2021-11-11 09:29:40|2644.6|2638.6|2644.1|2638.1|2644.6|2638.6|2644.1|2638.1|3
1636622990000|2021-11-11 09:29:50|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1636623000000|2021-11-11 09:30:00|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636623020000|2021-11-11 09:30:20|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1636623030000|2021-11-11 09:30:30|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1636623050000|2021-11-11 09:30:50|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636623060000|2021-11-11 09:31:00|2643.9|2637.9|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|3
1636623070000|2021-11-11 09:31:10|2644.1|2638.1|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|3
1636623080000|2021-11-11 09:31:20|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636623090000|2021-11-11 09:31:30|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1636623100000|2021-11-11 09:31:40|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636623120000|2021-11-11 09:32:00|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1636623130000|2021-11-11 09:32:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636623140000|2021-11-11 09:32:20|2643.4|2637.4|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|3
1636623160000|2021-11-11 09:32:40|2644.4|2638.4|2643.4|2637.4|2644.6|2638.6|2643.4|2637.4|4
1636623170000|2021-11-11 09:32:50|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636623210000|2021-11-11 09:33:30|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1636623220000|2021-11-11 09:33:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|5
1636623230000|2021-11-11 09:33:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1636623240000|2021-11-11 09:34:00|2642.1|2636.1|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|2
1636623250000|2021-11-11 09:34:10|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1636623260000|2021-11-11 09:34:20|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|4
1636623270000|2021-11-11 09:34:30|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1636623280000|2021-11-11 09:34:40|2641.4|2635.4|2639.9|2633.9|2641.4|2635.4|2639.9|2633.9|3
1636623290000|2021-11-11 09:34:50|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|5
1636623300000|2021-11-11 09:35:00|2639.9|2633.9|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|9
1636623310000|2021-11-11 09:35:10|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1636623320000|2021-11-11 09:35:20|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1636623330000|2021-11-11 09:35:30|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1636623340000|2021-11-11 09:35:40|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|2
1636623350000|2021-11-11 09:35:50|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|3
1636623360000|2021-11-11 09:36:00|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1636623400000|2021-11-11 09:36:40|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1636623410000|2021-11-11 09:36:50|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1636623420000|2021-11-11 09:37:00|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1636623540000|2021-11-11 09:39:00|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1636623570000|2021-11-11 09:39:30|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1636623580000|2021-11-11 09:39:40|2642.6|2636.6|2641.6|2635.6|2642.6|2636.6|2641.6|2635.6|2
1636623620000|2021-11-11 09:40:20|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|8
1636623630000|2021-11-11 09:40:30|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636623640000|2021-11-11 09:40:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1636623660000|2021-11-11 09:41:00|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636623670000|2021-11-11 09:41:10|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1636623690000|2021-11-11 09:41:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636623710000|2021-11-11 09:41:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636623720000|2021-11-11 09:42:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1636623750000|2021-11-11 09:42:30|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1636623800000|2021-11-11 09:43:20|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1636623850000|2021-11-11 09:44:10|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|4
1636623860000|2021-11-11 09:44:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636623870000|2021-11-11 09:44:30|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1636623940000|2021-11-11 09:45:40|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1636623960000|2021-11-11 09:46:00|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|3
1636623980000|2021-11-11 09:46:20|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1636623990000|2021-11-11 09:46:30|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1636624010000|2021-11-11 09:46:50|2642.1|2636.1|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|3
1636624040000|2021-11-11 09:47:20|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1636624050000|2021-11-11 09:47:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1636624060000|2021-11-11 09:47:40|2642.9|2636.9|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|3
1636624070000|2021-11-11 09:47:50|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1636624080000|2021-11-11 09:48:00|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1636624090000|2021-11-11 09:48:10|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1636624100000|2021-11-11 09:48:20|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1636624110000|2021-11-11 09:48:30|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1636624130000|2021-11-11 09:48:50|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1636624200000|2021-11-11 09:50:00|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1636624210000|2021-11-11 09:50:10|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1636624240000|2021-11-11 09:50:40|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1636624330000|2021-11-11 09:52:10|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1636624360000|2021-11-11 09:52:40|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1636624390000|2021-11-11 09:53:10|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|3
1636624410000|2021-11-11 09:53:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|5
1636624480000|2021-11-11 09:54:40|2642.9|2636.9|2645.1|2639.1|2645.1|2639.1|2642.9|2636.9|3
1636624490000|2021-11-11 09:54:50|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|3
1636624500000|2021-11-11 09:55:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1636624510000|2021-11-11 09:55:10|2645.4|2639.4|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|6
1636624520000|2021-11-11 09:55:20|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2644.9|2638.9|5
1636624530000|2021-11-11 09:55:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636624550000|2021-11-11 09:55:50|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1636624560000|2021-11-11 09:56:00|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2643.6|2637.6|5
1636624570000|2021-11-11 09:56:10|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|2
1636624580000|2021-11-11 09:56:20|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636624600000|2021-11-11 09:56:40|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|3
1636624610000|2021-11-11 09:56:50|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636624640000|2021-11-11 09:57:20|2643.9|2637.9|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|3
1636624680000|2021-11-11 09:58:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636624720000|2021-11-11 09:58:40|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636624730000|2021-11-11 09:58:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636624740000|2021-11-11 09:59:00|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|3
1636624760000|2021-11-11 09:59:20|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|2
1636624770000|2021-11-11 09:59:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636624780000|2021-11-11 09:59:40|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636624790000|2021-11-11 09:59:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636624850000|2021-11-11 10:00:50|2644.1|2638.1|2642.1|2636.1|2644.1|2638.1|2642.1|2636.1|4
1636624890000|2021-11-11 10:01:30|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|2
1636624900000|2021-11-11 10:01:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1636624960000|2021-11-11 10:02:40|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|2
1636624970000|2021-11-11 10:02:50|2640.6|2634.6|2642.6|2636.6|2642.6|2636.6|2640.6|2634.6|5
1636624980000|2021-11-11 10:03:00|2642.9|2636.9|2642.4|2636.4|2643.4|2637.4|2642.4|2636.4|3
1636624990000|2021-11-11 10:03:10|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1636625020000|2021-11-11 10:03:40|2642.4|2636.4|2641.9|2635.9|2642.4|2636.4|2641.6|2635.6|3
1636625040000|2021-11-11 10:04:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1636625050000|2021-11-11 10:04:10|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636625060000|2021-11-11 10:04:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636625110000|2021-11-11 10:05:10|2640.6|2634.6|2640.1|2634.1|2640.9|2634.9|2640.1|2634.1|5
1636625170000|2021-11-11 10:06:10|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636625190000|2021-11-11 10:06:30|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1636625220000|2021-11-11 10:07:00|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1636625270000|2021-11-11 10:07:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636625320000|2021-11-11 10:08:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636625360000|2021-11-11 10:09:20|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1636625370000|2021-11-11 10:09:30|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1636625400000|2021-11-11 10:10:00|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|4
1636625430000|2021-11-11 10:10:30|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1636625450000|2021-11-11 10:10:50|2642.6|2636.6|2644.1|2638.1|2644.1|2638.1|2642.6|2636.6|3
1636625460000|2021-11-11 10:11:00|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|3
1636625510000|2021-11-11 10:11:50|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636625520000|2021-11-11 10:12:00|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1636625530000|2021-11-11 10:12:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636625630000|2021-11-11 10:13:50|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1636625640000|2021-11-11 10:14:00|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636625650000|2021-11-11 10:14:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636625670000|2021-11-11 10:14:30|2643.4|2637.4|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|3
1636625680000|2021-11-11 10:14:40|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1636625720000|2021-11-11 10:15:20|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636625730000|2021-11-11 10:15:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1636625740000|2021-11-11 10:15:40|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636625760000|2021-11-11 10:16:00|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1636625780000|2021-11-11 10:16:20|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636625850000|2021-11-11 10:17:30|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1636625860000|2021-11-11 10:17:40|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1636625870000|2021-11-11 10:17:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636625880000|2021-11-11 10:18:00|2644.6|2638.6|2643.6|2637.6|2644.6|2638.6|2643.6|2637.6|2
1636625960000|2021-11-11 10:19:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1636625980000|2021-11-11 10:19:40|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636626000000|2021-11-11 10:20:00|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.1|2637.1|4
1636626020000|2021-11-11 10:20:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1636626030000|2021-11-11 10:20:30|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1636626040000|2021-11-11 10:20:40|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636626060000|2021-11-11 10:21:00|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1636626070000|2021-11-11 10:21:10|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1636626080000|2021-11-11 10:21:20|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636626160000|2021-11-11 10:22:40|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|3
1636626170000|2021-11-11 10:22:50|2643.1|2637.1|2643.6|2637.6|2643.6|2637.6|2643.1|2637.1|3
1636626180000|2021-11-11 10:23:00|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.1|2637.1|4
1636626190000|2021-11-11 10:23:10|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636626200000|2021-11-11 10:23:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636626210000|2021-11-11 10:23:30|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636626220000|2021-11-11 10:23:40|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636626250000|2021-11-11 10:24:10|2643.4|2637.4|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|2
1636626260000|2021-11-11 10:24:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636626270000|2021-11-11 10:24:30|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|7
1636626290000|2021-11-11 10:24:50|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|3
1636626310000|2021-11-11 10:25:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|4
1636626320000|2021-11-11 10:25:20|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|3
1636626340000|2021-11-11 10:25:40|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636626360000|2021-11-11 10:26:00|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|3
1636626380000|2021-11-11 10:26:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636626390000|2021-11-11 10:26:30|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636626400000|2021-11-11 10:26:40|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1636626420000|2021-11-11 10:27:00|2642.4|2636.4|2643.1|2637.1|2643.1|2637.1|2642.4|2636.4|2
1636626490000|2021-11-11 10:28:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636626510000|2021-11-11 10:28:30|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636626540000|2021-11-11 10:29:00|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1636626550000|2021-11-11 10:29:10|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1636626570000|2021-11-11 10:29:30|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1636626580000|2021-11-11 10:29:40|2643.1|2637.1|2643.6|2637.6|2643.6|2637.6|2643.1|2637.1|3
1636626590000|2021-11-11 10:29:50|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|3
1636626620000|2021-11-11 10:30:20|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1636626730000|2021-11-11 10:32:10|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1636626800000|2021-11-11 10:33:20|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1636626830000|2021-11-11 10:33:50|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1636626840000|2021-11-11 10:34:00|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1636626850000|2021-11-11 10:34:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636626870000|2021-11-11 10:34:30|2643.9|2637.9|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|2
1636626890000|2021-11-11 10:34:50|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636626900000|2021-11-11 10:35:00|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1636626920000|2021-11-11 10:35:20|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|4
1636626940000|2021-11-11 10:35:40|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|3
1636626950000|2021-11-11 10:35:50|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1636626960000|2021-11-11 10:36:00|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1636627010000|2021-11-11 10:36:50|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1636627020000|2021-11-11 10:37:00|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|3
1636627030000|2021-11-11 10:37:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636627040000|2021-11-11 10:37:20|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636627080000|2021-11-11 10:38:00|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1636627100000|2021-11-11 10:38:20|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636627110000|2021-11-11 10:38:30|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1636627140000|2021-11-11 10:39:00|2642.9|2636.9|2641.1|2635.1|2642.9|2636.9|2641.1|2635.1|4
1636627170000|2021-11-11 10:39:30|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|3
1636627190000|2021-11-11 10:39:50|2641.1|2635.1|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|5
1636627210000|2021-11-11 10:40:10|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1636627260000|2021-11-11 10:41:00|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1636627280000|2021-11-11 10:41:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636627290000|2021-11-11 10:41:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1636627310000|2021-11-11 10:41:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636627320000|2021-11-11 10:42:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636627360000|2021-11-11 10:42:40|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636627380000|2021-11-11 10:43:00|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|2
1636627390000|2021-11-11 10:43:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.1|2633.1|5
1636627400000|2021-11-11 10:43:20|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1636627450000|2021-11-11 10:44:10|2639.6|2633.6|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|3
1636627460000|2021-11-11 10:44:20|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1636627470000|2021-11-11 10:44:30|2639.6|2633.6|2638.6|2632.6|2639.6|2633.6|2638.6|2632.6|6
1636627480000|2021-11-11 10:44:40|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.1|2632.1|5
1636627490000|2021-11-11 10:44:50|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1636627500000|2021-11-11 10:45:00|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1636627510000|2021-11-11 10:45:10|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|3
1636627520000|2021-11-11 10:45:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1636627550000|2021-11-11 10:45:50|2639.9|2633.9|2640.6|2634.6|2640.6|2634.6|2639.9|2633.9|2
1636627630000|2021-11-11 10:47:10|2641.1|2635.1|2642.4|2636.4|2642.4|2636.4|2641.1|2635.1|3
1636627640000|2021-11-11 10:47:20|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1636627660000|2021-11-11 10:47:40|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1636627680000|2021-11-11 10:48:00|2643.1|2637.1|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|2
1636627700000|2021-11-11 10:48:20|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1636627710000|2021-11-11 10:48:30|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1636627740000|2021-11-11 10:49:00|2642.6|2636.6|2641.9|2635.9|2642.6|2636.6|2641.9|2635.9|2
1636627870000|2021-11-11 10:51:10|2641.6|2635.6|2640.9|2634.9|2641.6|2635.6|2640.6|2634.6|3
1636627890000|2021-11-11 10:51:30|2641.1|2635.1|2641.6|2635.6|2641.9|2635.9|2641.1|2635.1|5
1636627910000|2021-11-11 10:51:50|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1636627950000|2021-11-11 10:52:30|2641.9|2635.9|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|3
1636627960000|2021-11-11 10:52:40|2642.1|2636.1|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|4
1636628020000|2021-11-11 10:53:40|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1636628030000|2021-11-11 10:53:50|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1636628050000|2021-11-11 10:54:10|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636628100000|2021-11-11 10:55:00|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|6
1636628110000|2021-11-11 10:55:10|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636628120000|2021-11-11 10:55:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636628160000|2021-11-11 10:56:00|2641.6|2635.6|2642.4|2636.4|2642.4|2636.4|2641.6|2635.6|5
1636628210000|2021-11-11 10:56:50|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1636628280000|2021-11-11 10:58:00|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|4
1636628310000|2021-11-11 10:58:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1636628330000|2021-11-11 10:58:50|2642.9|2636.9|2643.6|2637.6|2643.9|2637.9|2642.9|2636.9|4
1636628340000|2021-11-11 10:59:00|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.9|2636.9|3
1636628350000|2021-11-11 10:59:10|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.1|2636.1|5
1636628370000|2021-11-11 10:59:30|2642.4|2636.4|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|3
1636628390000|2021-11-11 10:59:50|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1636628400000|2021-11-11 11:00:00|2642.6|2636.6|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|3
1636628410000|2021-11-11 11:00:10|2642.4|2636.4|2641.4|2635.4|2642.4|2636.4|2641.4|2635.4|5
1636628420000|2021-11-11 11:00:20|2641.6|2635.6|2641.4|2635.4|2641.9|2635.9|2641.4|2635.4|4
1636628460000|2021-11-11 11:01:00|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1636628480000|2021-11-11 11:01:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|3
1636628500000|2021-11-11 11:01:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636628510000|2021-11-11 11:01:50|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1636628530000|2021-11-11 11:02:10|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636628550000|2021-11-11 11:02:30|2640.9|2634.9|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|3
1636628590000|2021-11-11 11:03:10|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1636628600000|2021-11-11 11:03:20|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|2
1636628610000|2021-11-11 11:03:30|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1636628630000|2021-11-11 11:03:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1636628670000|2021-11-11 11:04:30|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1636628680000|2021-11-11 11:04:40|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1636628690000|2021-11-11 11:04:50|2641.9|2635.9|2641.4|2635.4|2641.9|2635.9|2641.4|2635.4|2
1636628700000|2021-11-11 11:05:00|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|3
1636628710000|2021-11-11 11:05:10|2641.9|2635.9|2641.4|2635.4|2641.9|2635.9|2641.4|2635.4|3
1636628760000|2021-11-11 11:06:00|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1636628770000|2021-11-11 11:06:10|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1636628790000|2021-11-11 11:06:30|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1636628800000|2021-11-11 11:06:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636628810000|2021-11-11 11:06:50|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|3
1636628840000|2021-11-11 11:07:20|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1636628890000|2021-11-11 11:08:10|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1636628920000|2021-11-11 11:08:40|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1636628950000|2021-11-11 11:09:10|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1636628960000|2021-11-11 11:09:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636628970000|2021-11-11 11:09:30|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1636628980000|2021-11-11 11:09:40|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636628990000|2021-11-11 11:09:50|2640.6|2634.6|2640.9|2634.9|2641.1|2635.1|2640.6|2634.6|4
1636629000000|2021-11-11 11:10:00|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1636629030000|2021-11-11 11:10:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1636629040000|2021-11-11 11:10:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636629070000|2021-11-11 11:11:10|2640.9|2634.9|2640.1|2634.1|2640.9|2634.9|2640.1|2634.1|4
1636629100000|2021-11-11 11:11:40|2640.4|2634.4|2641.1|2635.1|2641.1|2635.1|2640.4|2634.4|4
1636629120000|2021-11-11 11:12:00|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1636629140000|2021-11-11 11:12:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636629150000|2021-11-11 11:12:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1636629180000|2021-11-11 11:13:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1636629200000|2021-11-11 11:13:20|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1636629220000|2021-11-11 11:13:40|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1636629230000|2021-11-11 11:13:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636629240000|2021-11-11 11:14:00|2640.9|2634.9|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|2
1636629270000|2021-11-11 11:14:30|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1636629300000|2021-11-11 11:15:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1636629310000|2021-11-11 11:15:10|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636629330000|2021-11-11 11:15:30|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1636629350000|2021-11-11 11:15:50|2640.6|2634.6|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|6
1636629360000|2021-11-11 11:16:00|2640.1|2634.1|2640.6|2634.6|2640.9|2634.9|2640.1|2634.1|5
1636629380000|2021-11-11 11:16:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636629390000|2021-11-11 11:16:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636629400000|2021-11-11 11:16:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636629410000|2021-11-11 11:16:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1636629420000|2021-11-11 11:17:00|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1636629430000|2021-11-11 11:17:10|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636629440000|2021-11-11 11:17:20|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|3
1636629470000|2021-11-11 11:17:50|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1636629480000|2021-11-11 11:18:00|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|4
1636629540000|2021-11-11 11:19:00|2641.9|2635.9|2643.1|2637.1|2643.1|2637.1|2641.9|2635.9|2
1636629550000|2021-11-11 11:19:10|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1636629560000|2021-11-11 11:19:20|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1636629600000|2021-11-11 11:20:00|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1636629620000|2021-11-11 11:20:20|2642.6|2636.6|2641.4|2635.4|2642.6|2636.6|2641.4|2635.4|4
1636629630000|2021-11-11 11:20:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1636629640000|2021-11-11 11:20:40|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|3
1636629650000|2021-11-11 11:20:50|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|3
1636629660000|2021-11-11 11:21:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636629690000|2021-11-11 11:21:30|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1636629740000|2021-11-11 11:22:20|2640.4|2634.4|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|4
1636629750000|2021-11-11 11:22:30|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1636629760000|2021-11-11 11:22:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1636629810000|2021-11-11 11:23:30|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636629820000|2021-11-11 11:23:40|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1636629840000|2021-11-11 11:24:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1636629850000|2021-11-11 11:24:10|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636629860000|2021-11-11 11:24:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1636629890000|2021-11-11 11:24:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636629900000|2021-11-11 11:25:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1636629940000|2021-11-11 11:25:40|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636629950000|2021-11-11 11:25:50|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1636629960000|2021-11-11 11:26:00|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636629990000|2021-11-11 11:26:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1636630000000|2021-11-11 11:26:40|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636630020000|2021-11-11 11:27:00|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1636630030000|2021-11-11 11:27:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1636630040000|2021-11-11 11:27:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1636630080000|2021-11-11 11:28:00|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.1|2634.1|4
1636630110000|2021-11-11 11:28:30|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|3
1636630140000|2021-11-11 11:29:00|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1636630150000|2021-11-11 11:29:10|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1636630160000|2021-11-11 11:29:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636630190000|2021-11-11 11:29:50|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1636630200000|2021-11-11 11:30:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1636630210000|2021-11-11 11:30:10|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1636630220000|2021-11-11 11:30:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636630230000|2021-11-11 11:30:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636630300000|2021-11-11 11:31:40|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636630320000|2021-11-11 11:32:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636630360000|2021-11-11 11:32:40|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1636630380000|2021-11-11 11:33:00|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1636630390000|2021-11-11 11:33:10|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2640.9|2634.9|3
1636630410000|2021-11-11 11:33:30|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2640.9|2634.9|4
1636630420000|2021-11-11 11:33:40|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1636630430000|2021-11-11 11:33:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636630480000|2021-11-11 11:34:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1636630500000|2021-11-11 11:35:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1636630520000|2021-11-11 11:35:20|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1636630530000|2021-11-11 11:35:30|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1636630550000|2021-11-11 11:35:50|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1636630580000|2021-11-11 11:36:20|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|2
1636630610000|2021-11-11 11:36:50|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1636630620000|2021-11-11 11:37:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|3
1636630630000|2021-11-11 11:37:10|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|3
1636630660000|2021-11-11 11:37:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1636630680000|2021-11-11 11:38:00|2641.6|2635.6|2641.9|2635.9|2642.1|2636.1|2641.4|2635.4|6
1636630690000|2021-11-11 11:38:10|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|4
1636630700000|2021-11-11 11:38:20|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1636630720000|2021-11-11 11:38:40|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|3
1636630730000|2021-11-11 11:38:50|2642.4|2636.4|2643.4|2637.4|2643.4|2637.4|2642.4|2636.4|2
1636630740000|2021-11-11 11:39:00|2643.6|2637.6|2644.4|2638.4|2644.9|2638.9|2643.6|2637.6|6
1636630770000|2021-11-11 11:39:30|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|4
1636630820000|2021-11-11 11:40:20|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1636630830000|2021-11-11 11:40:30|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1636630840000|2021-11-11 11:40:40|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1636630850000|2021-11-11 11:40:50|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636630870000|2021-11-11 11:41:10|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1636630880000|2021-11-11 11:41:20|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1636630890000|2021-11-11 11:41:30|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1636630940000|2021-11-11 11:42:20|2645.1|2639.1|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|3
1636630990000|2021-11-11 11:43:10|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1636631000000|2021-11-11 11:43:20|2645.6|2639.6|2647.4|2641.4|2647.4|2641.4|2645.6|2639.6|4
1636631020000|2021-11-11 11:43:40|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1636631050000|2021-11-11 11:44:10|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636631060000|2021-11-11 11:44:20|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636631070000|2021-11-11 11:44:30|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1636631110000|2021-11-11 11:45:10|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1636631160000|2021-11-11 11:46:00|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636631180000|2021-11-11 11:46:20|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636631190000|2021-11-11 11:46:30|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1636631210000|2021-11-11 11:46:50|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636631220000|2021-11-11 11:47:00|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636631270000|2021-11-11 11:47:50|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1636631280000|2021-11-11 11:48:00|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636631290000|2021-11-11 11:48:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636631300000|2021-11-11 11:48:20|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636631320000|2021-11-11 11:48:40|2646.4|2640.4|2645.9|2639.9|2646.4|2640.4|2645.9|2639.9|2
1636631360000|2021-11-11 11:49:20|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|2
1636631370000|2021-11-11 11:49:30|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1636631380000|2021-11-11 11:49:40|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1636631400000|2021-11-11 11:50:00|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1636631410000|2021-11-11 11:50:10|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1636631420000|2021-11-11 11:50:20|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1636631430000|2021-11-11 11:50:30|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1636631440000|2021-11-11 11:50:40|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|4
1636631450000|2021-11-11 11:50:50|2644.9|2638.9|2645.1|2639.1|2645.4|2639.4|2644.9|2638.9|3
1636631470000|2021-11-11 11:51:10|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1636631480000|2021-11-11 11:51:20|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636631520000|2021-11-11 11:52:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636631530000|2021-11-11 11:52:10|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1636631550000|2021-11-11 11:52:30|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1636631560000|2021-11-11 11:52:40|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636631610000|2021-11-11 11:53:30|2645.1|2639.1|2645.6|2639.6|2645.6|2639.6|2645.1|2639.1|3
1636631640000|2021-11-11 11:54:00|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1636631700000|2021-11-11 11:55:00|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1636631730000|2021-11-11 11:55:30|2644.9|2638.9|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|2
1636631780000|2021-11-11 11:56:20|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636631790000|2021-11-11 11:56:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1636631800000|2021-11-11 11:56:40|2643.9|2637.9|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|2
1636631810000|2021-11-11 11:56:50|2643.6|2637.6|2642.4|2636.4|2643.6|2637.6|2642.4|2636.4|3
1636631820000|2021-11-11 11:57:00|2642.6|2636.6|2643.9|2637.9|2644.1|2638.1|2642.6|2636.6|3
1636631830000|2021-11-11 11:57:10|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1636631840000|2021-11-11 11:57:20|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636631850000|2021-11-11 11:57:30|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1636631870000|2021-11-11 11:57:50|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1636631880000|2021-11-11 11:58:00|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1636631890000|2021-11-11 11:58:10|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1636631900000|2021-11-11 11:58:20|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636631910000|2021-11-11 11:58:30|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|3
1636631920000|2021-11-11 11:58:40|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636631940000|2021-11-11 11:59:00|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636631950000|2021-11-11 11:59:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636631960000|2021-11-11 11:59:20|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636631980000|2021-11-11 11:59:40|2644.1|2638.1|2644.4|2638.4|2644.6|2638.6|2644.1|2638.1|3
1636631990000|2021-11-11 11:59:50|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1636632010000|2021-11-11 12:00:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636632030000|2021-11-11 12:00:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1636632050000|2021-11-11 12:00:50|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1636632060000|2021-11-11 12:01:00|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|2
1636632080000|2021-11-11 12:01:20|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1636632100000|2021-11-11 12:01:40|2645.4|2639.4|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|3
1636632120000|2021-11-11 12:02:00|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1636632150000|2021-11-11 12:02:30|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1636632170000|2021-11-11 12:02:50|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1636632190000|2021-11-11 12:03:10|2646.1|2640.1|2646.6|2640.6|2646.6|2640.6|2646.1|2640.1|4
1636632200000|2021-11-11 12:03:20|2646.9|2640.9|2647.4|2641.4|2647.4|2641.4|2646.9|2640.9|2
1636632220000|2021-11-11 12:03:40|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1636632230000|2021-11-11 12:03:50|2647.6|2641.6|2646.6|2640.6|2647.6|2641.6|2646.4|2640.4|7
1636632240000|2021-11-11 12:04:00|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636632260000|2021-11-11 12:04:20|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1636632280000|2021-11-11 12:04:40|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1636632290000|2021-11-11 12:04:50|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1636632300000|2021-11-11 12:05:00|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1636632320000|2021-11-11 12:05:20|2648.4|2642.4|2647.9|2641.9|2648.4|2642.4|2647.9|2641.9|2
1636632330000|2021-11-11 12:05:30|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|3
1636632350000|2021-11-11 12:05:50|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1636632370000|2021-11-11 12:06:10|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1636632390000|2021-11-11 12:06:30|2648.4|2642.4|2647.9|2641.9|2648.4|2642.4|2647.9|2641.9|2
1636632410000|2021-11-11 12:06:50|2647.4|2641.4|2646.9|2640.9|2647.4|2641.4|2646.9|2640.9|2
1636632420000|2021-11-11 12:07:00|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636632430000|2021-11-11 12:07:10|2646.6|2640.6|2646.1|2640.1|2646.6|2640.6|2646.1|2640.1|2
1636632440000|2021-11-11 12:07:20|2646.4|2640.4|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|3
1636632450000|2021-11-11 12:07:30|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.4|2640.4|6
1636632470000|2021-11-11 12:07:50|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1636632500000|2021-11-11 12:08:20|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1636632510000|2021-11-11 12:08:30|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1636632520000|2021-11-11 12:08:40|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636632530000|2021-11-11 12:08:50|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1636632540000|2021-11-11 12:09:00|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636632550000|2021-11-11 12:09:10|2647.4|2641.4|2647.9|2641.9|2647.9|2641.9|2647.4|2641.4|3
1636632560000|2021-11-11 12:09:20|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1636632570000|2021-11-11 12:09:30|2648.4|2642.4|2647.9|2641.9|2648.4|2642.4|2647.9|2641.9|2
1636632590000|2021-11-11 12:09:50|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1636632600000|2021-11-11 12:10:00|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|3
1636632610000|2021-11-11 12:10:10|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|4
1636632630000|2021-11-11 12:10:30|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1636632640000|2021-11-11 12:10:40|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1636632660000|2021-11-11 12:11:00|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1636632690000|2021-11-11 12:11:30|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1636632710000|2021-11-11 12:11:50|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1636632720000|2021-11-11 12:12:00|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1636632730000|2021-11-11 12:12:10|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1636632740000|2021-11-11 12:12:20|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1636632770000|2021-11-11 12:12:50|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1636632780000|2021-11-11 12:13:00|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1636632790000|2021-11-11 12:13:10|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1636632800000|2021-11-11 12:13:20|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|3
1636632810000|2021-11-11 12:13:30|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636632840000|2021-11-11 12:14:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1636632860000|2021-11-11 12:14:20|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1636632870000|2021-11-11 12:14:30|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1636632880000|2021-11-11 12:14:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|5
1636632910000|2021-11-11 12:15:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636632920000|2021-11-11 12:15:20|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1636632930000|2021-11-11 12:15:30|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636632940000|2021-11-11 12:15:40|2650.6|2644.6|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|3
1636632950000|2021-11-11 12:15:50|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1636632960000|2021-11-11 12:16:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636632970000|2021-11-11 12:16:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1636633000000|2021-11-11 12:16:40|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636633010000|2021-11-11 12:16:50|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1636633070000|2021-11-11 12:17:50|2650.4|2644.4|2651.4|2645.4|2651.4|2645.4|2650.4|2644.4|3
1636633080000|2021-11-11 12:18:00|2651.6|2645.6|2656.3|2650.3|2657.8|2651.8|2651.6|2645.6|10
1636633090000|2021-11-11 12:18:10|2656.5|2650.5|2655|2649|2656.5|2650.5|2655|2649|7
1636633100000|2021-11-11 12:18:20|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1636633110000|2021-11-11 12:18:30|2654.8|2648.8|2655|2649|2655.3|2649.3|2654.8|2648.8|4
1636633120000|2021-11-11 12:18:40|2655.3|2649.3|2654.6|2648.6|2655.3|2649.3|2654.6|2648.6|4
1636633130000|2021-11-11 12:18:50|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|4
1636633140000|2021-11-11 12:19:00|2655.4|2649.4|2654.9|2648.9|2655.4|2649.4|2654.9|2648.9|3
1636633150000|2021-11-11 12:19:10|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|2
1636633160000|2021-11-11 12:19:20|2655.1|2649.1|2653.4|2647.4|2655.1|2649.1|2653.4|2647.4|3
1636633170000|2021-11-11 12:19:30|2653.6|2647.6|2655.1|2649.1|2655.1|2649.1|2653.6|2647.6|5
1636633180000|2021-11-11 12:19:40|2655.4|2649.4|2654.6|2648.6|2655.4|2649.4|2654.6|2648.6|3
1636633190000|2021-11-11 12:19:50|2654.4|2648.4|2653.9|2647.9|2654.4|2648.4|2653.9|2647.9|4
1636633200000|2021-11-11 12:20:00|2653.6|2647.6|2652.9|2646.9|2653.6|2647.6|2652.9|2646.9|4
1636633210000|2021-11-11 12:20:10|2653.1|2647.1|2653.6|2647.6|2653.6|2647.6|2653.1|2647.1|3
1636633220000|2021-11-11 12:20:20|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1636633230000|2021-11-11 12:20:30|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1636633240000|2021-11-11 12:20:40|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|2
1636633250000|2021-11-11 12:20:50|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|2
1636633260000|2021-11-11 12:21:00|2653.6|2647.6|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|4
1636633270000|2021-11-11 12:21:10|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|2
1636633290000|2021-11-11 12:21:30|2654.1|2648.1|2654.4|2648.4|2654.6|2648.6|2654.1|2648.1|4
1636633300000|2021-11-11 12:21:40|2654.6|2648.6|2655.4|2649.4|2655.4|2649.4|2654.6|2648.6|2
1636633320000|2021-11-11 12:22:00|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636633340000|2021-11-11 12:22:20|2655.4|2649.4|2655.9|2649.9|2655.9|2649.9|2654.6|2648.6|5
1636633350000|2021-11-11 12:22:30|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636633390000|2021-11-11 12:23:10|2656.4|2650.4|2655.9|2649.9|2656.6|2650.6|2655.9|2649.9|5
1636633400000|2021-11-11 12:23:20|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636633410000|2021-11-11 12:23:30|2655.9|2649.9|2654.9|2648.9|2655.9|2649.9|2654.9|2648.9|4
1636633420000|2021-11-11 12:23:40|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1636633430000|2021-11-11 12:23:50|2655.4|2649.4|2655.4|2649.4|2655.6|2649.6|2655.1|2649.1|5
1636633460000|2021-11-11 12:24:20|2655.9|2649.9|2655.4|2649.4|2655.9|2649.9|2655.4|2649.4|2
1636633470000|2021-11-11 12:24:30|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|3
1636633480000|2021-11-11 12:24:40|2655.6|2649.6|2655.6|2649.6|2656.1|2650.1|2655.6|2649.6|7
1636633490000|2021-11-11 12:24:50|2656.1|2650.1|2654.6|2648.6|2656.1|2650.1|2654.6|2648.6|6
1636633500000|2021-11-11 12:25:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.1|2648.1|3
1636633510000|2021-11-11 12:25:10|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1636633520000|2021-11-11 12:25:20|2654.1|2648.1|2654.6|2648.6|2654.6|2648.6|2654.1|2648.1|3
1636633530000|2021-11-11 12:25:30|2654.4|2648.4|2654.4|2648.4|2654.6|2648.6|2654.1|2648.1|5
1636633540000|2021-11-11 12:25:40|2653.6|2647.6|2652.9|2646.9|2653.6|2647.6|2652.9|2646.9|3
1636633550000|2021-11-11 12:25:50|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2652.6|2646.6|5
1636633560000|2021-11-11 12:26:00|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|2
1636633580000|2021-11-11 12:26:20|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|2
1636633590000|2021-11-11 12:26:30|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1636633620000|2021-11-11 12:27:00|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1636633630000|2021-11-11 12:27:10|2652.6|2646.6|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|3
1636633640000|2021-11-11 12:27:20|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636633650000|2021-11-11 12:27:30|2652.6|2646.6|2653.1|2647.1|2653.1|2647.1|2652.6|2646.6|3
1636633660000|2021-11-11 12:27:40|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|2
1636633680000|2021-11-11 12:28:00|2652.9|2646.9|2653.6|2647.6|2653.6|2647.6|2652.9|2646.9|4
1636633690000|2021-11-11 12:28:10|2653.9|2647.9|2654.4|2648.4|2654.4|2648.4|2653.9|2647.9|3
1636633700000|2021-11-11 12:28:20|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1636633710000|2021-11-11 12:28:30|2654.4|2648.4|2655.4|2649.4|2655.4|2649.4|2653.9|2647.9|4
1636633720000|2021-11-11 12:28:40|2655.1|2649.1|2656.4|2650.4|2656.4|2650.4|2655.1|2649.1|5
1636633730000|2021-11-11 12:28:50|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|3
1636633740000|2021-11-11 12:29:00|2656.9|2650.9|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|2
1636633750000|2021-11-11 12:29:10|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1636633760000|2021-11-11 12:29:20|2657.4|2651.4|2655.6|2649.6|2657.4|2651.4|2655.6|2649.6|6
1636633770000|2021-11-11 12:29:30|2655.4|2649.4|2656.1|2650.1|2656.4|2650.4|2655.4|2649.4|7
1636633800000|2021-11-11 12:30:00|2656.4|2650.4|2657.1|2651.1|2657.1|2651.1|2656.4|2650.4|3
1636633810000|2021-11-11 12:30:10|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1636633820000|2021-11-11 12:30:20|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|2
1636633840000|2021-11-11 12:30:40|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|3
1636633850000|2021-11-11 12:30:50|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1636633860000|2021-11-11 12:31:00|2657.4|2651.4|2657.4|2651.4|2658.1|2652.1|2657.1|2651.1|8
1636633870000|2021-11-11 12:31:10|2657.6|2651.6|2659.4|2653.4|2659.4|2653.4|2657.4|2651.4|10
1636633890000|2021-11-11 12:31:30|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|5
1636633900000|2021-11-11 12:31:40|2659.4|2653.4|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|3
1636633910000|2021-11-11 12:31:50|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|2
1636633920000|2021-11-11 12:32:00|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2658.6|2652.6|6
1636633930000|2021-11-11 12:32:10|2659.6|2653.6|2657.4|2651.4|2659.9|2653.9|2657.4|2651.4|4
1636633940000|2021-11-11 12:32:20|2657.1|2651.1|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|4
1636633950000|2021-11-11 12:32:30|2656.6|2650.6|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|3
1636633960000|2021-11-11 12:32:40|2656.4|2650.4|2657.4|2651.4|2657.4|2651.4|2656.4|2650.4|3
1636633970000|2021-11-11 12:32:50|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2656.9|2650.9|4
1636633980000|2021-11-11 12:33:00|2656.9|2650.9|2656.6|2650.6|2657.4|2651.4|2656.6|2650.6|8
1636633990000|2021-11-11 12:33:10|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|2
1636634000000|2021-11-11 12:33:20|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|3
1636634010000|2021-11-11 12:33:30|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|3
1636634020000|2021-11-11 12:33:40|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1636634040000|2021-11-11 12:34:00|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.6|2650.6|6
1636634050000|2021-11-11 12:34:10|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1636634070000|2021-11-11 12:34:30|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1636634080000|2021-11-11 12:34:40|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1636634100000|2021-11-11 12:35:00|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1636634110000|2021-11-11 12:35:10|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1636634130000|2021-11-11 12:35:30|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636634140000|2021-11-11 12:35:40|2657.9|2651.9|2658.6|2652.6|2658.6|2652.6|2657.9|2651.9|4
1636634150000|2021-11-11 12:35:50|2658.9|2652.9|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|4
1636634170000|2021-11-11 12:36:10|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1636634180000|2021-11-11 12:36:20|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1636634190000|2021-11-11 12:36:30|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1636634200000|2021-11-11 12:36:40|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636634210000|2021-11-11 12:36:50|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636634220000|2021-11-11 12:37:00|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|2
1636634230000|2021-11-11 12:37:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636634240000|2021-11-11 12:37:20|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|3
1636634260000|2021-11-11 12:37:40|2659.9|2653.9|2659.4|2653.4|2660.1|2654.1|2659.4|2653.4|4
1636634280000|2021-11-11 12:38:00|2659.6|2653.6|2660.4|2654.4|2660.4|2654.4|2659.6|2653.6|5
1636634290000|2021-11-11 12:38:10|2660.1|2654.1|2661.6|2655.6|2661.9|2655.9|2660.1|2654.1|7
1636634300000|2021-11-11 12:38:20|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|3
1636634310000|2021-11-11 12:38:30|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636634320000|2021-11-11 12:38:40|2661.4|2655.4|2661.9|2655.9|2662.1|2656.1|2661.4|2655.4|6
1636634330000|2021-11-11 12:38:50|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636634340000|2021-11-11 12:39:00|2661.9|2655.9|2662.9|2656.9|2662.9|2656.9|2661.9|2655.9|5
1636634350000|2021-11-11 12:39:10|2662.6|2656.6|2661.6|2655.6|2662.6|2656.6|2661.6|2655.6|2
1636634360000|2021-11-11 12:39:20|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1636634370000|2021-11-11 12:39:30|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1636634400000|2021-11-11 12:40:00|2661.4|2655.4|2660.1|2654.1|2661.4|2655.4|2659.9|2653.9|6
1636634410000|2021-11-11 12:40:10|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2658.9|2652.9|5
1636634430000|2021-11-11 12:40:30|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1636634440000|2021-11-11 12:40:40|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636634460000|2021-11-11 12:41:00|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1636634490000|2021-11-11 12:41:30|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|2
1636634500000|2021-11-11 12:41:40|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1636634510000|2021-11-11 12:41:50|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1636634520000|2021-11-11 12:42:00|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1636634530000|2021-11-11 12:42:10|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.1|2654.1|3
1636634540000|2021-11-11 12:42:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636634550000|2021-11-11 12:42:30|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636634560000|2021-11-11 12:42:40|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1636634570000|2021-11-11 12:42:50|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636634580000|2021-11-11 12:43:00|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1636634590000|2021-11-11 12:43:10|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|2
1636634610000|2021-11-11 12:43:30|2660.1|2654.1|2659.4|2653.4|2660.1|2654.1|2659.4|2653.4|3
1636634620000|2021-11-11 12:43:40|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1636634630000|2021-11-11 12:43:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636634640000|2021-11-11 12:44:00|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|4
1636634650000|2021-11-11 12:44:10|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636634660000|2021-11-11 12:44:20|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|4
1636634680000|2021-11-11 12:44:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636634690000|2021-11-11 12:44:50|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|4
1636634700000|2021-11-11 12:45:00|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1636634710000|2021-11-11 12:45:10|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1636634720000|2021-11-11 12:45:20|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|4
1636634730000|2021-11-11 12:45:30|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1636634750000|2021-11-11 12:45:50|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636634760000|2021-11-11 12:46:00|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636634770000|2021-11-11 12:46:10|2660.1|2654.1|2660.9|2654.9|2660.9|2654.9|2660.1|2654.1|4
1636634780000|2021-11-11 12:46:20|2660.6|2654.6|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|3
1636634790000|2021-11-11 12:46:30|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1636634830000|2021-11-11 12:47:10|2661.4|2655.4|2664.6|2658.6|2664.6|2658.6|2661.4|2655.4|3
1636634840000|2021-11-11 12:47:20|2664.1|2658.1|2663.6|2657.6|2664.4|2658.4|2663.4|2657.4|7
1636634850000|2021-11-11 12:47:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636634860000|2021-11-11 12:47:40|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1636634870000|2021-11-11 12:47:50|2663.6|2657.6|2663.6|2657.6|2663.9|2657.9|2663.1|2657.1|9
1636634880000|2021-11-11 12:48:00|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636634900000|2021-11-11 12:48:20|2663.6|2657.6|2664.9|2658.9|2664.9|2658.9|2663.6|2657.6|4
1636634910000|2021-11-11 12:48:30|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1636634920000|2021-11-11 12:48:40|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|2
1636634930000|2021-11-11 12:48:50|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1636634940000|2021-11-11 12:49:00|2664.6|2658.6|2663.9|2657.9|2664.9|2658.9|2663.9|2657.9|4
1636634950000|2021-11-11 12:49:10|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1636634960000|2021-11-11 12:49:20|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|3
1636634970000|2021-11-11 12:49:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636635000000|2021-11-11 12:50:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636635030000|2021-11-11 12:50:30|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1636635040000|2021-11-11 12:50:40|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636635050000|2021-11-11 12:50:50|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.6|2656.6|6
1636635060000|2021-11-11 12:51:00|2663.1|2657.1|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|3
1636635080000|2021-11-11 12:51:20|2663.4|2657.4|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|3
1636635100000|2021-11-11 12:51:40|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1636635110000|2021-11-11 12:51:50|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|2
1636635120000|2021-11-11 12:52:00|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636635140000|2021-11-11 12:52:20|2663.1|2657.1|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|3
1636635180000|2021-11-11 12:53:00|2663.4|2657.4|2662.9|2656.9|2663.4|2657.4|2662.9|2656.9|4
1636635190000|2021-11-11 12:53:10|2662.6|2656.6|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|3
1636635200000|2021-11-11 12:53:20|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1636635210000|2021-11-11 12:53:30|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1636635220000|2021-11-11 12:53:40|2662.9|2656.9|2664.1|2658.1|2664.6|2658.6|2662.9|2656.9|4
1636635230000|2021-11-11 12:53:50|2664.4|2658.4|2665.9|2659.9|2665.9|2659.9|2664.4|2658.4|2
1636635240000|2021-11-11 12:54:00|2666.1|2660.1|2667.4|2661.4|2667.4|2661.4|2666.1|2660.1|4
1636635250000|2021-11-11 12:54:10|2667.6|2661.6|2667.4|2661.4|2667.9|2661.9|2667.4|2661.4|4
1636635280000|2021-11-11 12:54:40|2667.6|2661.6|2666.4|2660.4|2667.6|2661.6|2665.9|2659.9|5
1636635290000|2021-11-11 12:54:50|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636635300000|2021-11-11 12:55:00|2666.6|2660.6|2662.6|2656.6|2666.6|2660.6|2662.6|2656.6|8
1636635310000|2021-11-11 12:55:10|2662.4|2656.4|2665.5|2659.5|2665.5|2659.5|2662.4|2656.4|4
1636635320000|2021-11-11 12:55:20|2665.6|2659.6|2667|2661|2667|2661|2665.6|2659.6|4
1636635330000|2021-11-11 12:55:30|2667.1|2661.1|2665.9|2659.9|2667.1|2661.1|2665.9|2659.9|3
1636635340000|2021-11-11 12:55:40|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|2
1636635350000|2021-11-11 12:55:50|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|2
1636635360000|2021-11-11 12:56:00|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|2
1636635370000|2021-11-11 12:56:10|2664.6|2658.6|2663.9|2657.9|2664.6|2658.6|2663.9|2657.9|3
1636635380000|2021-11-11 12:56:20|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1636635390000|2021-11-11 12:56:30|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636635400000|2021-11-11 12:56:40|2664.4|2658.4|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|3
1636635410000|2021-11-11 12:56:50|2665.1|2659.1|2665.6|2659.6|2665.9|2659.9|2665.1|2659.1|4
1636635420000|2021-11-11 12:57:00|2665.9|2659.9|2664.6|2658.6|2665.9|2659.9|2664.6|2658.6|4
1636635430000|2021-11-11 12:57:10|2663.9|2657.9|2664.6|2658.6|2664.9|2658.9|2663.9|2657.9|5
1636635440000|2021-11-11 12:57:20|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636635450000|2021-11-11 12:57:30|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2662.6|2656.6|5
1636635470000|2021-11-11 12:57:50|2663.4|2657.4|2662.9|2656.9|2663.4|2657.4|2662.9|2656.9|2
1636635480000|2021-11-11 12:58:00|2662.6|2656.6|2661.1|2655.1|2662.6|2656.6|2660.4|2654.4|7
1636635490000|2021-11-11 12:58:10|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2660.9|2654.9|5
1636635500000|2021-11-11 12:58:20|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2660.4|2654.4|6
1636635510000|2021-11-11 12:58:30|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1636635520000|2021-11-11 12:58:40|2661.9|2655.9|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|5
1636635530000|2021-11-11 12:58:50|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1636635540000|2021-11-11 12:59:00|2661.6|2655.6|2660.9|2654.9|2661.9|2655.9|2660.9|2654.9|12
1636635550000|2021-11-11 12:59:10|2661.1|2655.1|2661.4|2655.4|2662.9|2656.9|2661.1|2655.1|7
1636635560000|2021-11-11 12:59:20|2661.6|2655.6|2661.6|2655.6|2662.4|2656.4|2661.6|2655.6|4
1636635570000|2021-11-11 12:59:30|2661.9|2655.9|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|3
1636635580000|2021-11-11 12:59:40|2661.6|2655.6|2661.1|2655.1|2661.6|2655.6|2660.9|2654.9|4
1636635590000|2021-11-11 12:59:50|2661.4|2655.4|2660.9|2654.9|2661.6|2655.6|2660.9|2654.9|6
1636635600000|2021-11-11 13:00:00|2660.6|2654.6|2661.4|2655.4|2661.9|2655.9|2659.9|2653.9|28
1636635610000|2021-11-11 13:00:10|2661.1|2655.1|2660.3|2654.3|2662.4|2656.4|2659.8|2653.8|20
1636635620000|2021-11-11 13:00:20|2660.5|2654.5|2660.5|2654.5|2661|2655|2659.3|2653.3|18
1636635630000|2021-11-11 13:00:30|2660.8|2654.8|2662.8|2656.8|2662.8|2656.8|2660.8|2654.8|13
1636635640000|2021-11-11 13:00:40|2663|2657|2662|2656|2664|2658|2661.8|2655.8|9
1636635650000|2021-11-11 13:00:50|2661.8|2655.8|2659|2653|2661.8|2655.8|2659|2653|12
1636635660000|2021-11-11 13:01:00|2658.8|2652.8|2657.5|2651.5|2660.5|2654.5|2657.5|2651.5|23
1636635670000|2021-11-11 13:01:10|2657.3|2651.3|2658.5|2652.5|2658.5|2652.5|2657|2651|17
1636635680000|2021-11-11 13:01:20|2658.3|2652.3|2658|2652|2659|2653|2657.3|2651.3|14
1636635690000|2021-11-11 13:01:30|2658.5|2652.5|2658.5|2652.5|2658.8|2652.8|2656.8|2650.8|17
1636635700000|2021-11-11 13:01:40|2658.8|2652.8|2659|2653|2659.8|2653.8|2658.8|2652.8|9
1636635710000|2021-11-11 13:01:50|2658.8|2652.8|2661.1|2655.1|2661.8|2655.8|2658.8|2652.8|13
1636635720000|2021-11-11 13:02:00|2661|2655|2659.3|2653.3|2662.3|2656.3|2659|2653|14
1636635730000|2021-11-11 13:02:10|2659.5|2653.5|2657.4|2651.4|2659.5|2653.5|2656.1|2650.1|19
1636635740000|2021-11-11 13:02:20|2656.9|2650.9|2657|2651|2657.3|2651.3|2655.8|2649.8|20
1636635750000|2021-11-11 13:02:30|2656.8|2650.8|2658|2652|2659|2653|2656.8|2650.8|18
1636635760000|2021-11-11 13:02:40|2658.3|2652.3|2658.5|2652.5|2659.8|2653.8|2658.3|2652.3|15
1636635770000|2021-11-11 13:02:50|2658.3|2652.3|2656|2650|2659.8|2653.8|2656|2650|15
1636635780000|2021-11-11 13:03:00|2655.8|2649.8|2655.3|2649.3|2656|2650|2655|2649|13
1636635790000|2021-11-11 13:03:10|2654.8|2648.8|2655.5|2649.5|2656|2650|2654.5|2648.5|11
1636635800000|2021-11-11 13:03:20|2655.8|2649.8|2657|2651|2657.5|2651.5|2655.8|2649.8|15
1636635810000|2021-11-11 13:03:30|2656.5|2650.5|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|6
1636635820000|2021-11-11 13:03:40|2656.6|2650.6|2656.9|2650.9|2657.4|2651.4|2656.6|2650.6|7
1636635830000|2021-11-11 13:03:50|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|11
1636635840000|2021-11-11 13:04:00|2657.1|2651.1|2653.9|2647.9|2657.1|2651.1|2653.8|2647.8|11
1636635850000|2021-11-11 13:04:10|2654.1|2648.1|2653.8|2647.8|2654.8|2648.8|2652.3|2646.3|19
1636635860000|2021-11-11 13:04:20|2654|2648|2655|2649|2655.3|2649.3|2652.8|2646.8|16
1636635870000|2021-11-11 13:04:30|2653.8|2647.8|2653.8|2647.8|2654.5|2648.5|2653.3|2647.3|15
1636635880000|2021-11-11 13:04:40|2654|2648|2655.8|2649.8|2656|2650|2653.8|2647.8|15
1636635890000|2021-11-11 13:04:50|2656.3|2650.3|2654.4|2648.4|2656.3|2650.3|2653.9|2647.9|8
1636635900000|2021-11-11 13:05:00|2654.1|2648.1|2653|2647|2654.4|2648.4|2652|2646|14
1636635910000|2021-11-11 13:05:10|2653.5|2647.5|2654|2648|2654.8|2648.8|2652.8|2646.8|15
1636635920000|2021-11-11 13:05:20|2653.9|2647.9|2655.6|2649.6|2655.6|2649.6|2653.9|2647.9|8
1636635930000|2021-11-11 13:05:30|2655.9|2649.9|2656.1|2650.1|2656.4|2650.4|2655.4|2649.4|7
1636635940000|2021-11-11 13:05:40|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2655.6|2649.6|8
1636635950000|2021-11-11 13:05:50|2655.4|2649.4|2655.4|2649.4|2655.9|2649.9|2654.9|2648.9|12
1636635960000|2021-11-11 13:06:00|2655.1|2649.1|2654.9|2648.9|2655.9|2649.9|2654.9|2648.9|10
1636635970000|2021-11-11 13:06:10|2654.6|2648.6|2654.9|2648.9|2655.6|2649.6|2653.6|2647.6|16
1636635980000|2021-11-11 13:06:20|2654.1|2648.1|2654.9|2648.9|2655.9|2649.9|2654.1|2648.1|16
1636635990000|2021-11-11 13:06:30|2655.1|2649.1|2656.4|2650.4|2656.4|2650.4|2655.1|2649.1|5
1636636000000|2021-11-11 13:06:40|2656.1|2650.1|2656.4|2650.4|2656.9|2650.9|2656.1|2650.1|9
1636636010000|2021-11-11 13:06:50|2656.1|2650.1|2656.6|2650.6|2657.1|2651.1|2654.1|2648.1|14
1636636020000|2021-11-11 13:07:00|2656.9|2650.9|2655.9|2649.9|2656.9|2650.9|2655.9|2649.9|8
1636636030000|2021-11-11 13:07:10|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2655.6|2649.6|10
1636636040000|2021-11-11 13:07:20|2656.6|2650.6|2655.6|2649.6|2656.6|2650.6|2655.6|2649.6|6
1636636050000|2021-11-11 13:07:30|2655.9|2649.9|2655.9|2649.9|2656.4|2650.4|2655.9|2649.9|10
1636636060000|2021-11-11 13:07:40|2656.1|2650.1|2657.9|2651.9|2657.9|2651.9|2656.1|2650.1|9
1636636070000|2021-11-11 13:07:50|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2656.9|2650.9|17
1636636080000|2021-11-11 13:08:00|2657.4|2651.4|2655.9|2649.9|2658.1|2652.1|2655.9|2649.9|12
1636636090000|2021-11-11 13:08:10|2655.6|2649.6|2655.1|2649.1|2655.6|2649.6|2655.1|2649.1|3
1636636100000|2021-11-11 13:08:20|2655.4|2649.4|2654.6|2648.6|2656.4|2650.4|2654.6|2648.6|7
1636636110000|2021-11-11 13:08:30|2654.9|2648.9|2654.9|2648.9|2655.4|2649.4|2654.6|2648.6|6
1636636120000|2021-11-11 13:08:40|2654.6|2648.6|2652.9|2646.9|2654.6|2648.6|2652.6|2646.6|9
1636636130000|2021-11-11 13:08:50|2652.6|2646.6|2654.6|2648.6|2654.6|2648.6|2651.9|2645.9|12
1636636140000|2021-11-11 13:09:00|2654.4|2648.4|2653.1|2647.1|2654.4|2648.4|2652.1|2646.1|9
1636636150000|2021-11-11 13:09:10|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2651.4|2645.4|11
1636636160000|2021-11-11 13:09:20|2651.9|2645.9|2651.9|2645.9|2652.4|2646.4|2651.6|2645.6|8
1636636170000|2021-11-11 13:09:30|2652.1|2646.1|2654.6|2648.6|2654.6|2648.6|2651.9|2645.9|10
1636636180000|2021-11-11 13:09:40|2654.9|2648.9|2652.9|2646.9|2655.4|2649.4|2652.6|2646.6|11
1636636190000|2021-11-11 13:09:50|2653.6|2647.6|2652.9|2646.9|2654.4|2648.4|2652.9|2646.9|12
1636636200000|2021-11-11 13:10:00|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2651.4|2645.4|14
1636636210000|2021-11-11 13:10:10|2652.1|2646.1|2651.6|2645.6|2652.1|2646.1|2651.4|2645.4|7
1636636220000|2021-11-11 13:10:20|2651.9|2645.9|2651.9|2645.9|2652.4|2646.4|2651.6|2645.6|9
1636636230000|2021-11-11 13:10:30|2651.6|2645.6|2653.1|2647.1|2653.1|2647.1|2651.6|2645.6|9
1636636240000|2021-11-11 13:10:40|2653.4|2647.4|2653.6|2647.6|2653.6|2647.6|2653.1|2647.1|10
1636636250000|2021-11-11 13:10:50|2653.4|2647.4|2652.9|2646.9|2653.4|2647.4|2652.9|2646.9|10
1636636260000|2021-11-11 13:11:00|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2651.6|2645.6|11
1636636270000|2021-11-11 13:11:10|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2651.9|2645.9|7
1636636280000|2021-11-11 13:11:20|2652.6|2646.6|2653.4|2647.4|2653.6|2647.6|2652.6|2646.6|7
1636636290000|2021-11-11 13:11:30|2653.6|2647.6|2652.6|2646.6|2653.6|2647.6|2652.4|2646.4|16
1636636300000|2021-11-11 13:11:40|2652.9|2646.9|2653.1|2647.1|2653.4|2647.4|2652.9|2646.9|6
1636636310000|2021-11-11 13:11:50|2653.4|2647.4|2653.6|2647.6|2653.9|2647.9|2653.4|2647.4|8
1636636320000|2021-11-11 13:12:00|2653.4|2647.4|2653.4|2647.4|2653.6|2647.6|2653.1|2647.1|9
1636636330000|2021-11-11 13:12:10|2653.1|2647.1|2651.9|2645.9|2653.4|2647.4|2651.9|2645.9|13
1636636340000|2021-11-11 13:12:20|2652.1|2646.1|2653.6|2647.6|2653.6|2647.6|2652.1|2646.1|8
1636636350000|2021-11-11 13:12:30|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.4|2647.4|9
1636636360000|2021-11-11 13:12:40|2653.9|2647.9|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|4
1636636370000|2021-11-11 13:12:50|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.4|2647.4|5
1636636380000|2021-11-11 13:13:00|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|2
1636636400000|2021-11-11 13:13:20|2654.6|2648.6|2654.4|2648.4|2654.9|2648.9|2654.1|2648.1|7
1636636410000|2021-11-11 13:13:30|2654.6|2648.6|2655.6|2649.6|2655.6|2649.6|2654.4|2648.4|8
1636636420000|2021-11-11 13:13:40|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|3
1636636430000|2021-11-11 13:13:50|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|2
1636636440000|2021-11-11 13:14:00|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|6
1636636450000|2021-11-11 13:14:10|2657.1|2651.1|2656.1|2650.1|2657.1|2651.1|2655.4|2649.4|12
1636636460000|2021-11-11 13:14:20|2656.4|2650.4|2654.9|2648.9|2656.4|2650.4|2654.6|2648.6|7
1636636470000|2021-11-11 13:14:30|2654.6|2648.6|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|5
1636636480000|2021-11-11 13:14:40|2654.9|2648.9|2655.1|2649.1|2655.6|2649.6|2654.9|2648.9|7
1636636490000|2021-11-11 13:14:50|2654.9|2648.9|2654.1|2648.1|2654.9|2648.9|2653.6|2647.6|8
1636636500000|2021-11-11 13:15:00|2654.4|2648.4|2651.6|2645.6|2654.4|2648.4|2651.6|2645.6|11
1636636510000|2021-11-11 13:15:10|2651.9|2645.9|2652.9|2646.9|2653.1|2647.1|2651.9|2645.9|14
1636636520000|2021-11-11 13:15:20|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|4
1636636530000|2021-11-11 13:15:30|2653.6|2647.6|2654.4|2648.4|2654.6|2648.6|2653.6|2647.6|8
1636636540000|2021-11-11 13:15:40|2654.9|2648.9|2655.1|2649.1|2655.4|2649.4|2654.6|2648.6|10
1636636550000|2021-11-11 13:15:50|2654.9|2648.9|2653.9|2647.9|2654.9|2648.9|2653.6|2647.6|9
1636636560000|2021-11-11 13:16:00|2653.6|2647.6|2651.1|2645.1|2653.9|2647.9|2650.9|2644.9|17
1636636570000|2021-11-11 13:16:10|2651.4|2645.4|2649.4|2643.4|2651.4|2645.4|2649.4|2643.4|16
1636636580000|2021-11-11 13:16:20|2649.9|2643.9|2649.1|2643.1|2649.9|2643.9|2648.4|2642.4|12
1636636590000|2021-11-11 13:16:30|2649.4|2643.4|2648.4|2642.4|2649.4|2643.4|2647.9|2641.9|11
1636636600000|2021-11-11 13:16:40|2648.9|2642.9|2650.1|2644.1|2650.4|2644.4|2648.9|2642.9|12
1636636610000|2021-11-11 13:16:50|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2648.9|2642.9|10
1636636620000|2021-11-11 13:17:00|2649.9|2643.9|2651.6|2645.6|2651.9|2645.9|2649.9|2643.9|13
1636636630000|2021-11-11 13:17:10|2651.9|2645.9|2649.6|2643.6|2651.9|2645.9|2649.4|2643.4|13
1636636640000|2021-11-11 13:17:20|2649.4|2643.4|2649.4|2643.4|2649.9|2643.9|2648.6|2642.6|9
1636636650000|2021-11-11 13:17:30|2649.1|2643.1|2648.6|2642.6|2649.1|2643.1|2647.9|2641.9|13
1636636660000|2021-11-11 13:17:40|2648.9|2642.9|2651.4|2645.4|2651.4|2645.4|2648.4|2642.4|11
1636636670000|2021-11-11 13:17:50|2650.6|2644.6|2651.1|2645.1|2651.4|2645.4|2650.6|2644.6|6
1636636680000|2021-11-11 13:18:00|2650.9|2644.9|2651.6|2645.6|2651.9|2645.9|2650.9|2644.9|10
1636636690000|2021-11-11 13:18:10|2651.9|2645.9|2653.4|2647.4|2653.4|2647.4|2651.9|2645.9|5
1636636700000|2021-11-11 13:18:20|2653.6|2647.6|2653.4|2647.4|2654.1|2648.1|2653.1|2647.1|11
1636636710000|2021-11-11 13:18:30|2653.6|2647.6|2654.1|2648.1|2654.1|2648.1|2653.6|2647.6|3
1636636720000|2021-11-11 13:18:40|2654.4|2648.4|2655.4|2649.4|2655.4|2649.4|2654.4|2648.4|7
1636636730000|2021-11-11 13:18:50|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|4
1636636740000|2021-11-11 13:19:00|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|6
1636636750000|2021-11-11 13:19:10|2655.4|2649.4|2654.6|2648.6|2655.4|2649.4|2654.6|2648.6|5
1636636760000|2021-11-11 13:19:20|2654.4|2648.4|2653.6|2647.6|2654.6|2648.6|2653.6|2647.6|10
1636636770000|2021-11-11 13:19:30|2653.9|2647.9|2651.4|2645.4|2654.1|2648.1|2651.4|2645.4|9
1636636780000|2021-11-11 13:19:40|2651.6|2645.6|2650.9|2644.9|2651.9|2645.9|2650.9|2644.9|10
1636636790000|2021-11-11 13:19:50|2651.1|2645.1|2650.9|2644.9|2651.4|2645.4|2650.4|2644.4|12
1636636800000|2021-11-11 13:20:00|2651.1|2645.1|2651.9|2645.9|2651.9|2645.9|2650.9|2644.9|10
1636636810000|2021-11-11 13:20:10|2651.6|2645.6|2650.9|2644.9|2651.6|2645.6|2650.4|2644.4|6
1636636820000|2021-11-11 13:20:20|2651.1|2645.1|2650.9|2644.9|2651.4|2645.4|2650.6|2644.6|11
1636636830000|2021-11-11 13:20:30|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|4
1636636840000|2021-11-11 13:20:40|2651.1|2645.1|2652.6|2646.6|2652.6|2646.6|2651.1|2645.1|10
1636636850000|2021-11-11 13:20:50|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2652.1|2646.1|9
1636636860000|2021-11-11 13:21:00|2652.1|2646.1|2651.4|2645.4|2652.6|2646.6|2650.6|2644.6|10
1636636870000|2021-11-11 13:21:10|2651.1|2645.1|2650.4|2644.4|2651.1|2645.1|2650.1|2644.1|4
1636636880000|2021-11-11 13:21:20|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2649.4|2643.4|4
1636636890000|2021-11-11 13:21:30|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.1|2643.1|6
1636636900000|2021-11-11 13:21:40|2648.9|2642.9|2645.5|2639.5|2649.1|2643.1|2643.3|2637.3|10
1636636910000|2021-11-11 13:21:50|2645.3|2639.3|2647.3|2641.3|2647.3|2641.3|2645.3|2639.3|13
1636636920000|2021-11-11 13:22:00|2647.5|2641.5|2646.8|2640.8|2647.5|2641.5|2646.8|2640.8|12
1636636930000|2021-11-11 13:22:10|2647.3|2641.3|2649.5|2643.5|2649.5|2643.5|2647.3|2641.3|12
1636636940000|2021-11-11 13:22:20|2649.8|2643.8|2649.5|2643.5|2650.8|2644.8|2649.5|2643.5|15
1636636950000|2021-11-11 13:22:30|2649.8|2643.8|2650.8|2644.8|2651.3|2645.3|2649.5|2643.5|14
1636636960000|2021-11-11 13:22:40|2650.5|2644.5|2651|2645|2651|2645|2650.5|2644.5|3
1636636970000|2021-11-11 13:22:50|2651.3|2645.3|2650.5|2644.5|2651.8|2645.8|2650.5|2644.5|8
1636636980000|2021-11-11 13:23:00|2650.3|2644.3|2650|2644|2651|2645|2649.8|2643.8|12
1636636990000|2021-11-11 13:23:10|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650|2644|7
1636637000000|2021-11-11 13:23:20|2650.5|2644.5|2650.9|2644.9|2650.9|2644.9|2650.5|2644.5|4
1636637010000|2021-11-11 13:23:30|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1636637020000|2021-11-11 13:23:40|2651.4|2645.4|2651.4|2645.4|2652.1|2646.1|2651.1|2645.1|7
1636637030000|2021-11-11 13:23:50|2651.6|2645.6|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|3
1636637040000|2021-11-11 13:24:00|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|3
1636637050000|2021-11-11 13:24:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1636637060000|2021-11-11 13:24:20|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1636637070000|2021-11-11 13:24:30|2651.6|2645.6|2650.1|2644.1|2651.6|2645.6|2649.9|2643.9|5
1636637080000|2021-11-11 13:24:40|2649.9|2643.9|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|3
1636637090000|2021-11-11 13:24:50|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1636637100000|2021-11-11 13:25:00|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2649.9|2643.9|6
1636637110000|2021-11-11 13:25:10|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2649.9|2643.9|7
1636637120000|2021-11-11 13:25:20|2650.9|2644.9|2651.9|2645.9|2651.9|2645.9|2650.9|2644.9|5
1636637130000|2021-11-11 13:25:30|2651.6|2645.6|2652.4|2646.4|2652.4|2646.4|2651.1|2645.1|12
1636637140000|2021-11-11 13:25:40|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1636637150000|2021-11-11 13:25:50|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636637160000|2021-11-11 13:26:00|2652.6|2646.6|2652.1|2646.1|2652.6|2646.6|2651.9|2645.9|5
1636637170000|2021-11-11 13:26:10|2652.4|2646.4|2651.9|2645.9|2652.4|2646.4|2651.9|2645.9|3
1636637180000|2021-11-11 13:26:20|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1636637190000|2021-11-11 13:26:30|2652.1|2646.1|2649.9|2643.9|2652.1|2646.1|2649.6|2643.6|8
1636637200000|2021-11-11 13:26:40|2649.6|2643.6|2649.6|2643.6|2649.9|2643.9|2649.4|2643.4|4
1636637210000|2021-11-11 13:26:50|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1636637220000|2021-11-11 13:27:00|2650.1|2644.1|2649.6|2643.6|2650.4|2644.4|2648.9|2642.9|8
1636637230000|2021-11-11 13:27:10|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.6|2642.6|6
1636637240000|2021-11-11 13:27:20|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1636637250000|2021-11-11 13:27:30|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|2
1636637260000|2021-11-11 13:27:40|2649.1|2643.1|2650.4|2644.4|2650.4|2644.4|2649.1|2643.1|3
1636637270000|2021-11-11 13:27:50|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1636637280000|2021-11-11 13:28:00|2650.4|2644.4|2650.1|2644.1|2650.6|2644.6|2649.9|2643.9|12
1636637290000|2021-11-11 13:28:10|2649.9|2643.9|2650.4|2644.4|2650.6|2644.6|2649.9|2643.9|8
1636637300000|2021-11-11 13:28:20|2650.1|2644.1|2648.6|2642.6|2650.4|2644.4|2648.6|2642.6|6
1636637310000|2021-11-11 13:28:30|2648.9|2642.9|2646.9|2640.9|2648.9|2642.9|2646.1|2640.1|10
1636637320000|2021-11-11 13:28:40|2647.1|2641.1|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|4
1636637330000|2021-11-11 13:28:50|2646.4|2640.4|2646.6|2640.6|2646.9|2640.9|2646.1|2640.1|5
1636637340000|2021-11-11 13:29:00|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1636637350000|2021-11-11 13:29:10|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636637360000|2021-11-11 13:29:20|2646.9|2640.9|2645.4|2639.4|2647.1|2641.1|2645.1|2639.1|9
1636637370000|2021-11-11 13:29:30|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2644.6|2638.6|5
1636637380000|2021-11-11 13:29:40|2644.9|2638.9|2645.6|2639.6|2645.6|2639.6|2644.9|2638.9|4
1636637390000|2021-11-11 13:29:50|2645.4|2639.4|2645.9|2639.9|2645.9|2639.9|2645.4|2639.4|5
1636637400000|2021-11-11 13:30:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2644.6|2638.6|9
1636637410000|2021-11-11 13:30:10|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|7
1636637420000|2021-11-11 13:30:20|2645.6|2639.6|2646.1|2640.1|2646.1|2640.1|2645.6|2639.6|9
1636637430000|2021-11-11 13:30:30|2646.4|2640.4|2647.6|2641.6|2647.9|2641.9|2646.1|2640.1|15
1636637440000|2021-11-11 13:30:40|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.1|2641.1|10
1636637450000|2021-11-11 13:30:50|2647.6|2641.6|2647.1|2641.1|2647.9|2641.9|2647.1|2641.1|7
1636637460000|2021-11-11 13:31:00|2647.6|2641.6|2648.1|2642.1|2648.1|2642.1|2647.6|2641.6|3
1636637470000|2021-11-11 13:31:10|2648.4|2642.4|2649.4|2643.4|2649.4|2643.4|2648.4|2642.4|6
1636637480000|2021-11-11 13:31:20|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|2
1636637490000|2021-11-11 13:31:30|2648.6|2642.6|2648.4|2642.4|2648.9|2642.9|2647.6|2641.6|9
1636637500000|2021-11-11 13:31:40|2648.6|2642.6|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|3
1636637520000|2021-11-11 13:32:00|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|6
1636637530000|2021-11-11 13:32:10|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1636637540000|2021-11-11 13:32:20|2648.6|2642.6|2649.4|2643.4|2649.4|2643.4|2648.6|2642.6|3
1636637550000|2021-11-11 13:32:30|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1636637560000|2021-11-11 13:32:40|2649.9|2643.9|2649.4|2643.4|2650.1|2644.1|2649.4|2643.4|7
1636637570000|2021-11-11 13:32:50|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1636637580000|2021-11-11 13:33:00|2649.9|2643.9|2648.6|2642.6|2649.9|2643.9|2648.6|2642.6|12
1636637590000|2021-11-11 13:33:10|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|4
1636637600000|2021-11-11 13:33:20|2649.6|2643.6|2650.9|2644.9|2650.9|2644.9|2649.1|2643.1|10
1636637610000|2021-11-11 13:33:30|2650.1|2644.1|2650.4|2644.4|2650.6|2644.6|2650.1|2644.1|6
1636637620000|2021-11-11 13:33:40|2650.6|2644.6|2651.1|2645.1|2651.1|2645.1|2650.6|2644.6|3
1636637630000|2021-11-11 13:33:50|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1636637640000|2021-11-11 13:34:00|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1636637650000|2021-11-11 13:34:10|2651.6|2645.6|2652.1|2646.1|2652.6|2646.6|2651.6|2645.6|6
1636637670000|2021-11-11 13:34:30|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|3
1636637680000|2021-11-11 13:34:40|2651.6|2645.6|2650.9|2644.9|2651.6|2645.6|2650.9|2644.9|2
1636637690000|2021-11-11 13:34:50|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1636637700000|2021-11-11 13:35:00|2651.4|2645.4|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|5
1636637710000|2021-11-11 13:35:10|2651.6|2645.6|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|4
1636637720000|2021-11-11 13:35:20|2651.6|2645.6|2653.9|2647.9|2654.1|2648.1|2651.6|2645.6|9
1636637730000|2021-11-11 13:35:30|2653.6|2647.6|2653.6|2647.6|2653.9|2647.9|2653.4|2647.4|5
1636637740000|2021-11-11 13:35:40|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1636637760000|2021-11-11 13:36:00|2653.1|2647.1|2649.6|2643.6|2653.1|2647.1|2649.6|2643.6|12
1636637770000|2021-11-11 13:36:10|2650.4|2644.4|2648.4|2642.4|2650.6|2644.6|2648.4|2642.4|7
1636637780000|2021-11-11 13:36:20|2648.1|2642.1|2648.6|2642.6|2649.1|2643.1|2648.1|2642.1|8
1636637790000|2021-11-11 13:36:30|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2647.9|2641.9|9
1636637800000|2021-11-11 13:36:40|2648.1|2642.1|2646.6|2640.6|2648.1|2642.1|2646.6|2640.6|8
1636637810000|2021-11-11 13:36:50|2647.1|2641.1|2646.4|2640.4|2647.1|2641.1|2646.1|2640.1|9
1636637820000|2021-11-11 13:37:00|2646.6|2640.6|2646.6|2640.6|2647.4|2641.4|2646.6|2640.6|10
1636637830000|2021-11-11 13:37:10|2646.4|2640.4|2647.1|2641.1|2647.4|2641.4|2646.4|2640.4|8
1636637840000|2021-11-11 13:37:20|2646.9|2640.9|2646.1|2640.1|2647.1|2641.1|2646.1|2640.1|6
1636637850000|2021-11-11 13:37:30|2645.6|2639.6|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|9
1636637860000|2021-11-11 13:37:40|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|8
1636637870000|2021-11-11 13:37:50|2646.1|2640.1|2645.4|2639.4|2646.1|2640.1|2644.9|2638.9|7
1636637880000|2021-11-11 13:38:00|2645.9|2639.9|2644.6|2638.6|2645.9|2639.9|2644.6|2638.6|6
1636637890000|2021-11-11 13:38:10|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1636637900000|2021-11-11 13:38:20|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2644.9|2638.9|3
1636637910000|2021-11-11 13:38:30|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|3
1636637920000|2021-11-11 13:38:40|2645.1|2639.1|2645.9|2639.9|2645.9|2639.9|2644.9|2638.9|4
1636637930000|2021-11-11 13:38:50|2646.1|2640.1|2645.1|2639.1|2646.1|2640.1|2645.1|2639.1|7
1636637940000|2021-11-11 13:39:00|2645.4|2639.4|2645.9|2639.9|2645.9|2639.9|2645.4|2639.4|3
1636637950000|2021-11-11 13:39:10|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1636637960000|2021-11-11 13:39:20|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1636637970000|2021-11-11 13:39:30|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636637980000|2021-11-11 13:39:40|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636637990000|2021-11-11 13:39:50|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1636638000000|2021-11-11 13:40:00|2646.6|2640.6|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|4
1636638010000|2021-11-11 13:40:10|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2644.9|2638.9|4
1636638020000|2021-11-11 13:40:20|2645.4|2639.4|2645.9|2639.9|2645.9|2639.9|2645.4|2639.4|2
1636638030000|2021-11-11 13:40:30|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636638040000|2021-11-11 13:40:40|2646.4|2640.4|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|4
1636638050000|2021-11-11 13:40:50|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636638070000|2021-11-11 13:41:10|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1636638080000|2021-11-11 13:41:20|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636638090000|2021-11-11 13:41:30|2646.9|2640.9|2645.9|2639.9|2646.9|2640.9|2645.6|2639.6|4
1636638100000|2021-11-11 13:41:40|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1636638110000|2021-11-11 13:41:50|2645.6|2639.6|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|3
1636638120000|2021-11-11 13:42:00|2645.4|2639.4|2644.4|2638.4|2645.4|2639.4|2644.4|2638.4|4
1636638130000|2021-11-11 13:42:10|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|6
1636638140000|2021-11-11 13:42:20|2643.6|2637.6|2642.9|2636.9|2643.6|2637.6|2642.9|2636.9|3
1636638150000|2021-11-11 13:42:30|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|13
1636638160000|2021-11-11 13:42:40|2642.1|2636.1|2643.1|2637.1|2643.1|2637.1|2642.1|2636.1|5
1636638170000|2021-11-11 13:42:50|2643.4|2637.4|2642.9|2636.9|2644.1|2638.1|2642.9|2636.9|6
1636638180000|2021-11-11 13:43:00|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.6|2636.6|4
1636638190000|2021-11-11 13:43:10|2642.6|2636.6|2642.1|2636.1|2642.6|2636.6|2641.9|2635.9|9
1636638200000|2021-11-11 13:43:20|2642.4|2636.4|2641.4|2635.4|2642.6|2636.6|2641.4|2635.4|6
1636638210000|2021-11-11 13:43:30|2641.6|2635.6|2642.9|2636.9|2643.1|2637.1|2641.6|2635.6|6
1636638220000|2021-11-11 13:43:40|2642.6|2636.6|2642.1|2636.1|2642.6|2636.6|2642.1|2636.1|2
1636638230000|2021-11-11 13:43:50|2643.1|2637.1|2643.6|2637.6|2643.9|2637.9|2643.1|2637.1|5
1636638240000|2021-11-11 13:44:00|2643.1|2637.1|2641.6|2635.6|2643.1|2637.1|2641.6|2635.6|7
1636638260000|2021-11-11 13:44:20|2641.9|2635.9|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|3
1636638270000|2021-11-11 13:44:30|2642.1|2636.1|2644.6|2638.6|2644.6|2638.6|2642.1|2636.1|11
1636638290000|2021-11-11 13:44:50|2644.4|2638.4|2643.4|2637.4|2644.6|2638.6|2643.4|2637.4|6
1636638300000|2021-11-11 13:45:00|2643.1|2637.1|2645.1|2639.1|2645.1|2639.1|2642.4|2636.4|9
1636638310000|2021-11-11 13:45:10|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1636638320000|2021-11-11 13:45:20|2645.6|2639.6|2646.1|2640.1|2646.4|2640.4|2645.4|2639.4|6
1636638330000|2021-11-11 13:45:30|2646.4|2640.4|2646.9|2640.9|2646.9|2640.9|2646.4|2640.4|5
1636638350000|2021-11-11 13:45:50|2647.1|2641.1|2647.9|2641.9|2647.9|2641.9|2647.1|2641.1|4
1636638360000|2021-11-11 13:46:00|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2647.6|2641.6|4
1636638370000|2021-11-11 13:46:10|2647.9|2641.9|2647.1|2641.1|2648.1|2642.1|2647.1|2641.1|5
1636638380000|2021-11-11 13:46:20|2647.6|2641.6|2648.1|2642.1|2648.1|2642.1|2647.6|2641.6|2
1636638390000|2021-11-11 13:46:30|2647.6|2641.6|2646.6|2640.6|2647.9|2641.9|2646.6|2640.6|6
1636638400000|2021-11-11 13:46:40|2646.9|2640.9|2648.1|2642.1|2648.1|2642.1|2646.9|2640.9|6
1636638410000|2021-11-11 13:46:50|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|5
1636638420000|2021-11-11 13:47:00|2647.6|2641.6|2645.9|2639.9|2647.6|2641.6|2645.6|2639.6|8
1636638430000|2021-11-11 13:47:10|2645.6|2639.6|2646.1|2640.1|2646.1|2640.1|2645.6|2639.6|2
1636638440000|2021-11-11 13:47:20|2645.9|2639.9|2645.9|2639.9|2646.4|2640.4|2644.9|2638.9|8
1636638450000|2021-11-11 13:47:30|2645.4|2639.4|2646.1|2640.1|2647.1|2641.1|2645.4|2639.4|14
1636638460000|2021-11-11 13:47:40|2646.4|2640.4|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|3
1636638470000|2021-11-11 13:47:50|2645.6|2639.6|2646.1|2640.1|2646.1|2640.1|2645.6|2639.6|3
1636638490000|2021-11-11 13:48:10|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1636638510000|2021-11-11 13:48:30|2646.1|2640.1|2647.6|2641.6|2647.6|2641.6|2646.1|2640.1|4
1636638520000|2021-11-11 13:48:40|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2646.6|2640.6|5
1636638530000|2021-11-11 13:48:50|2647.1|2641.1|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|3
1636638540000|2021-11-11 13:49:00|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|5
1636638550000|2021-11-11 13:49:10|2646.6|2640.6|2646.9|2640.9|2647.1|2641.1|2645.9|2639.9|6
1636638560000|2021-11-11 13:49:20|2646.4|2640.4|2645.6|2639.6|2646.4|2640.4|2645.6|2639.6|6
1636638570000|2021-11-11 13:49:30|2645.9|2639.9|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|3
1636638580000|2021-11-11 13:49:40|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636638590000|2021-11-11 13:49:50|2646.4|2640.4|2645.4|2639.4|2646.4|2640.4|2645.4|2639.4|3
1636638600000|2021-11-11 13:50:00|2645.6|2639.6|2646.1|2640.1|2646.4|2640.4|2645.6|2639.6|5
1636638610000|2021-11-11 13:50:10|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|4
1636638620000|2021-11-11 13:50:20|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.6|2638.6|3
1636638630000|2021-11-11 13:50:30|2645.1|2639.1|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|3
1636638640000|2021-11-11 13:50:40|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1636638650000|2021-11-11 13:50:50|2645.9|2639.9|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|3
1636638660000|2021-11-11 13:51:00|2646.6|2640.6|2646.4|2640.4|2647.1|2641.1|2646.4|2640.4|7
1636638670000|2021-11-11 13:51:10|2646.6|2640.6|2647.6|2641.6|2647.6|2641.6|2646.6|2640.6|4
1636638680000|2021-11-11 13:51:20|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2646.9|2640.9|5
1636638690000|2021-11-11 13:51:30|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1636638700000|2021-11-11 13:51:40|2647.1|2641.1|2647.9|2641.9|2647.9|2641.9|2647.1|2641.1|3
1636638710000|2021-11-11 13:51:50|2648.1|2642.1|2650.4|2644.4|2650.4|2644.4|2648.1|2642.1|6
1636638720000|2021-11-11 13:52:00|2650.1|2644.1|2645.9|2639.9|2650.1|2644.1|2645.9|2639.9|10
1636638730000|2021-11-11 13:52:10|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1636638740000|2021-11-11 13:52:20|2645.4|2639.4|2646.9|2640.9|2646.9|2640.9|2645.4|2639.4|5
1636638750000|2021-11-11 13:52:30|2646.6|2640.6|2647.4|2641.4|2647.4|2641.4|2646.4|2640.4|5
1636638760000|2021-11-11 13:52:40|2647.9|2641.9|2649.4|2643.4|2649.6|2643.6|2647.9|2641.9|7
1636638770000|2021-11-11 13:52:50|2649.6|2643.6|2647.9|2641.9|2649.6|2643.6|2647.9|2641.9|4
1636638780000|2021-11-11 13:53:00|2647.6|2641.6|2647.6|2641.6|2648.1|2642.1|2647.6|2641.6|5
1636638790000|2021-11-11 13:53:10|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|3
1636638810000|2021-11-11 13:53:30|2648.4|2642.4|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1636638830000|2021-11-11 13:53:50|2648.6|2642.6|2648.1|2642.1|2649.4|2643.4|2648.1|2642.1|7
1636638840000|2021-11-11 13:54:00|2647.9|2641.9|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|3
1636638850000|2021-11-11 13:54:10|2648.6|2642.6|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|3
1636638860000|2021-11-11 13:54:20|2648.4|2642.4|2648.9|2642.9|2648.9|2642.9|2648.4|2642.4|7
1636638870000|2021-11-11 13:54:30|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|4
1636638880000|2021-11-11 13:54:40|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1636638890000|2021-11-11 13:54:50|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1636638900000|2021-11-11 13:55:00|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1636638920000|2021-11-11 13:55:20|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1636638930000|2021-11-11 13:55:30|2649.4|2643.4|2651.1|2645.1|2651.1|2645.1|2649.4|2643.4|6
1636638940000|2021-11-11 13:55:40|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1636638950000|2021-11-11 13:55:50|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1636638960000|2021-11-11 13:56:00|2652.4|2646.4|2651.9|2645.9|2652.4|2646.4|2651.9|2645.9|2
1636638970000|2021-11-11 13:56:10|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|2
1636638980000|2021-11-11 13:56:20|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1636638990000|2021-11-11 13:56:30|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1636639000000|2021-11-11 13:56:40|2652.1|2646.1|2653.9|2647.9|2653.9|2647.9|2652.1|2646.1|6
1636639010000|2021-11-11 13:56:50|2654.1|2648.1|2655.4|2649.4|2655.4|2649.4|2654.1|2648.1|6
1636639020000|2021-11-11 13:57:00|2655.6|2649.6|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|3
1636639030000|2021-11-11 13:57:10|2656.4|2650.4|2658.4|2652.4|2658.9|2652.9|2656.4|2650.4|6
1636639040000|2021-11-11 13:57:20|2658.6|2652.6|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|3
1636639050000|2021-11-11 13:57:30|2658.4|2652.4|2657.6|2651.6|2658.4|2652.4|2657.6|2651.6|3
1636639060000|2021-11-11 13:57:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636639080000|2021-11-11 13:58:00|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1636639090000|2021-11-11 13:58:10|2659.4|2653.4|2659.6|2653.6|2659.9|2653.9|2659.4|2653.4|4
1636639100000|2021-11-11 13:58:20|2659.9|2653.9|2660.1|2654.1|2660.4|2654.4|2658.6|2652.6|10
1636639110000|2021-11-11 13:58:30|2660.4|2654.4|2659.1|2653.1|2660.4|2654.4|2658.9|2652.9|5
1636639120000|2021-11-11 13:58:40|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1636639130000|2021-11-11 13:58:50|2659.4|2653.4|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|8
1636639140000|2021-11-11 13:59:00|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|5
1636639160000|2021-11-11 13:59:20|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.1|2654.1|4
1636639170000|2021-11-11 13:59:30|2660.6|2654.6|2661.4|2655.4|2661.4|2655.4|2660.6|2654.6|3
1636639190000|2021-11-11 13:59:50|2661.6|2655.6|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|3
1636639200000|2021-11-11 14:00:00|2662.6|2656.6|2661.9|2655.9|2663.6|2657.6|2661.9|2655.9|9
1636639210000|2021-11-11 14:00:10|2661.6|2655.6|2662.1|2656.1|2662.4|2656.4|2661.6|2655.6|6
1636639220000|2021-11-11 14:00:20|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|2
1636639230000|2021-11-11 14:00:30|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|4
1636639240000|2021-11-11 14:00:40|2660.4|2654.4|2657.6|2651.6|2660.4|2654.4|2657.6|2651.6|8
1636639250000|2021-11-11 14:00:50|2657.9|2651.9|2656.4|2650.4|2657.9|2651.9|2656.4|2650.4|6
1636639260000|2021-11-11 14:01:00|2656.1|2650.1|2656.9|2650.9|2656.9|2650.9|2655.9|2649.9|8
1636639270000|2021-11-11 14:01:10|2657.1|2651.1|2658.9|2652.9|2658.9|2652.9|2657.1|2651.1|8
1636639290000|2021-11-11 14:01:30|2658.6|2652.6|2658.9|2652.9|2659.1|2653.1|2658.1|2652.1|6
1636639300000|2021-11-11 14:01:40|2659.1|2653.1|2658.1|2652.1|2659.1|2653.1|2658.1|2652.1|6
1636639310000|2021-11-11 14:01:50|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2657.9|2651.9|3
1636639320000|2021-11-11 14:02:00|2658.4|2652.4|2659.9|2653.9|2660.4|2654.4|2658.4|2652.4|7
1636639330000|2021-11-11 14:02:10|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.1|2652.1|7
1636639340000|2021-11-11 14:02:20|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|3
1636639350000|2021-11-11 14:02:30|2659.1|2653.1|2659.6|2653.6|2659.9|2653.9|2659.1|2653.1|7
1636639360000|2021-11-11 14:02:40|2659.9|2653.9|2660.9|2654.9|2660.9|2654.9|2659.9|2653.9|4
1636639370000|2021-11-11 14:02:50|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1636639380000|2021-11-11 14:03:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636639390000|2021-11-11 14:03:10|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1636639400000|2021-11-11 14:03:20|2660.9|2654.9|2661.6|2655.6|2661.6|2655.6|2660.9|2654.9|4
1636639410000|2021-11-11 14:03:30|2661.9|2655.9|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|5
1636639420000|2021-11-11 14:03:40|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|3
1636639440000|2021-11-11 14:04:00|2661.6|2655.6|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|4
1636639460000|2021-11-11 14:04:20|2662.9|2656.9|2663.6|2657.6|2663.6|2657.6|2662.9|2656.9|2
1636639470000|2021-11-11 14:04:30|2664.1|2658.1|2661.6|2655.6|2664.1|2658.1|2661.6|2655.6|4
1636639480000|2021-11-11 14:04:40|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636639490000|2021-11-11 14:04:50|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636639500000|2021-11-11 14:05:00|2661.9|2655.9|2663.9|2657.9|2663.9|2657.9|2661.9|2655.9|9
1636639510000|2021-11-11 14:05:10|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|3
1636639520000|2021-11-11 14:05:20|2664.6|2658.6|2664.9|2658.9|2665.4|2659.4|2664.6|2658.6|8
1636639530000|2021-11-11 14:05:30|2665.1|2659.1|2664.6|2658.6|2665.9|2659.9|2664.6|2658.6|8
1636639540000|2021-11-11 14:05:40|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636639550000|2021-11-11 14:05:50|2665.1|2659.1|2665.9|2659.9|2665.9|2659.9|2665.1|2659.1|4
1636639560000|2021-11-11 14:06:00|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|2
1636639570000|2021-11-11 14:06:10|2666.1|2660.1|2665.1|2659.1|2666.4|2660.4|2664.6|2658.6|6
1636639580000|2021-11-11 14:06:20|2665.4|2659.4|2664.1|2658.1|2665.4|2659.4|2664.1|2658.1|5
1636639590000|2021-11-11 14:06:30|2664.4|2658.4|2664.1|2658.1|2664.9|2658.9|2664.1|2658.1|5
1636639600000|2021-11-11 14:06:40|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1636639610000|2021-11-11 14:06:50|2663.9|2657.9|2664.6|2658.6|2664.6|2658.6|2663.9|2657.9|2
1636639620000|2021-11-11 14:07:00|2664.9|2658.9|2666.1|2660.1|2666.4|2660.4|2664.9|2658.9|5
1636639630000|2021-11-11 14:07:10|2666.6|2660.6|2664.4|2658.4|2667.1|2661.1|2664.4|2658.4|6
1636639640000|2021-11-11 14:07:20|2664.9|2658.9|2664.9|2658.9|2665.1|2659.1|2664.6|2658.6|5
1636639650000|2021-11-11 14:07:30|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|2
1636639660000|2021-11-11 14:07:40|2665.4|2659.4|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|2
1636639680000|2021-11-11 14:08:00|2664.6|2658.6|2664.1|2658.1|2664.9|2658.9|2664.1|2658.1|7
1636639690000|2021-11-11 14:08:10|2663.9|2657.9|2664.4|2658.4|2664.4|2658.4|2663.9|2657.9|5
1636639700000|2021-11-11 14:08:20|2664.1|2658.1|2664.1|2658.1|2664.6|2658.6|2663.9|2657.9|7
1636639710000|2021-11-11 14:08:30|2664.6|2658.6|2666.1|2660.1|2666.1|2660.1|2664.6|2658.6|6
1636639720000|2021-11-11 14:08:40|2666.6|2660.6|2665.6|2659.6|2666.9|2660.9|2665.6|2659.6|5
1636639730000|2021-11-11 14:08:50|2665.9|2659.9|2665.6|2659.6|2666.4|2660.4|2665.4|2659.4|8
1636639740000|2021-11-11 14:09:00|2665.4|2659.4|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|7
1636639750000|2021-11-11 14:09:10|2665.1|2659.1|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|4
1636639760000|2021-11-11 14:09:20|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|3
1636639770000|2021-11-11 14:09:30|2665.4|2659.4|2665.6|2659.6|2665.6|2659.6|2665.1|2659.1|4
1636639780000|2021-11-11 14:09:40|2665.4|2659.4|2665.4|2659.4|2665.9|2659.9|2665.1|2659.1|5
1636639790000|2021-11-11 14:09:50|2665.6|2659.6|2666.6|2660.6|2666.6|2660.6|2665.6|2659.6|4
1636639800000|2021-11-11 14:10:00|2666.4|2660.4|2666.4|2660.4|2666.6|2660.6|2666.4|2660.4|3
1636639810000|2021-11-11 14:10:10|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636639820000|2021-11-11 14:10:20|2666.4|2660.4|2666.4|2660.4|2666.9|2660.9|2666.4|2660.4|5
1636639830000|2021-11-11 14:10:30|2665.9|2659.9|2666.4|2660.4|2666.4|2660.4|2665.4|2659.4|7
1636639840000|2021-11-11 14:10:40|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2665.6|2659.6|5
1636639850000|2021-11-11 14:10:50|2665.9|2659.9|2666.6|2660.6|2666.6|2660.6|2665.9|2659.9|4
1636639860000|2021-11-11 14:11:00|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.1|2658.1|4
1636639870000|2021-11-11 14:11:10|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|2
1636639880000|2021-11-11 14:11:20|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.4|2659.4|4
1636639890000|2021-11-11 14:11:30|2666.1|2660.1|2666.1|2660.1|2667.1|2661.1|2665.9|2659.9|9
1636639900000|2021-11-11 14:11:40|2666.4|2660.4|2666.6|2660.6|2666.9|2660.9|2666.4|2660.4|4
1636639910000|2021-11-11 14:11:50|2666.9|2660.9|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|3
1636639920000|2021-11-11 14:12:00|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636639930000|2021-11-11 14:12:10|2667.6|2661.6|2668.1|2662.1|2668.1|2662.1|2667.6|2661.6|2
1636639940000|2021-11-11 14:12:20|2668.4|2662.4|2667.9|2661.9|2669.1|2663.1|2667.6|2661.6|11
1636639950000|2021-11-11 14:12:30|2668.1|2662.1|2669.4|2663.4|2669.6|2663.6|2668.1|2662.1|7
1636639960000|2021-11-11 14:12:40|2669.6|2663.6|2669.9|2663.9|2670.4|2664.4|2669.6|2663.6|7
1636639970000|2021-11-11 14:12:50|2670.1|2664.1|2667.9|2661.9|2670.4|2664.4|2667.9|2661.9|6
1636639980000|2021-11-11 14:13:00|2668.1|2662.1|2667.9|2661.9|2668.4|2662.4|2667.9|2661.9|3
1636639990000|2021-11-11 14:13:10|2668.1|2662.1|2667.1|2661.1|2668.4|2662.4|2667.1|2661.1|4
1636640000000|2021-11-11 14:13:20|2667.4|2661.4|2668.1|2662.1|2668.1|2662.1|2667.4|2661.4|4
1636640010000|2021-11-11 14:13:30|2667.9|2661.9|2667.4|2661.4|2667.9|2661.9|2666.9|2660.9|3
1636640020000|2021-11-11 14:13:40|2667.6|2661.6|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|4
1636640030000|2021-11-11 14:13:50|2667.4|2661.4|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|3
1636640040000|2021-11-11 14:14:00|2667.1|2661.1|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|3
1636640050000|2021-11-11 14:14:10|2666.9|2660.9|2667.4|2661.4|2667.6|2661.6|2666.9|2660.9|3
1636640060000|2021-11-11 14:14:20|2667.1|2661.1|2667.4|2661.4|2667.6|2661.6|2667.1|2661.1|6
1636640070000|2021-11-11 14:14:30|2667.6|2661.6|2667.1|2661.1|2667.6|2661.6|2666.9|2660.9|4
1636640080000|2021-11-11 14:14:40|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|4
1636640090000|2021-11-11 14:14:50|2667.4|2661.4|2666.9|2660.9|2667.4|2661.4|2665.9|2659.9|11
1636640100000|2021-11-11 14:15:00|2666.6|2660.6|2665.1|2659.1|2667.4|2661.4|2664.9|2658.9|12
1636640110000|2021-11-11 14:15:10|2665.4|2659.4|2664.9|2658.9|2665.6|2659.6|2664.6|2658.6|9
1636640120000|2021-11-11 14:15:20|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|7
1636640130000|2021-11-11 14:15:30|2665.4|2659.4|2665.6|2659.6|2665.6|2659.6|2665.4|2659.4|2
1636640140000|2021-11-11 14:15:40|2665.4|2659.4|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|3
1636640150000|2021-11-11 14:15:50|2665.1|2659.1|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|4
1636640160000|2021-11-11 14:16:00|2664.9|2658.9|2663.6|2657.6|2665.4|2659.4|2663.4|2657.4|11
1636640170000|2021-11-11 14:16:10|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1636640180000|2021-11-11 14:16:20|2662.9|2656.9|2663.9|2657.9|2664.1|2658.1|2662.6|2656.6|6
1636640190000|2021-11-11 14:16:30|2664.1|2658.1|2664.1|2658.1|2664.6|2658.6|2664.1|2658.1|6
1636640200000|2021-11-11 14:16:40|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636640210000|2021-11-11 14:16:50|2663.6|2657.6|2662.1|2656.1|2663.6|2657.6|2662.1|2656.1|5
1636640220000|2021-11-11 14:17:00|2661.9|2655.9|2662.4|2656.4|2662.4|2656.4|2661.4|2655.4|7
1636640230000|2021-11-11 14:17:10|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|3
1636640240000|2021-11-11 14:17:20|2663.1|2657.1|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|5
1636640250000|2021-11-11 14:17:30|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.6|2657.6|4
1636640260000|2021-11-11 14:17:40|2664.1|2658.1|2665.4|2659.4|2665.4|2659.4|2664.1|2658.1|5
1636640270000|2021-11-11 14:17:50|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636640280000|2021-11-11 14:18:00|2665.9|2659.9|2666.1|2660.1|2666.1|2660.1|2665.9|2659.9|2
1636640290000|2021-11-11 14:18:10|2666.4|2660.4|2665.9|2659.9|2666.4|2660.4|2665.6|2659.6|4
1636640300000|2021-11-11 14:18:20|2666.1|2660.1|2666.4|2660.4|2666.6|2660.6|2665.9|2659.9|6
1636640320000|2021-11-11 14:18:40|2666.6|2660.6|2667.1|2661.1|2667.1|2661.1|2666.6|2660.6|3
1636640330000|2021-11-11 14:18:50|2666.9|2660.9|2665.4|2659.4|2666.9|2660.9|2665.4|2659.4|2
1636640340000|2021-11-11 14:19:00|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|2
1636640360000|2021-11-11 14:19:20|2665.6|2659.6|2666.4|2660.4|2666.4|2660.4|2665.6|2659.6|4
1636640370000|2021-11-11 14:19:30|2666.6|2660.6|2667.4|2661.4|2667.4|2661.4|2666.6|2660.6|3
1636640380000|2021-11-11 14:19:40|2667.1|2661.1|2666.1|2660.1|2667.1|2661.1|2666.1|2660.1|2
1636640390000|2021-11-11 14:19:50|2666.4|2660.4|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|5
1636640400000|2021-11-11 14:20:00|2666.1|2660.1|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|3
1636640430000|2021-11-11 14:20:30|2665.6|2659.6|2666.4|2660.4|2666.6|2660.6|2665.6|2659.6|5
1636640450000|2021-11-11 14:20:50|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|2
1636640460000|2021-11-11 14:21:00|2666.6|2660.6|2664.1|2658.1|2667.1|2661.1|2664.1|2658.1|11
1636640490000|2021-11-11 14:21:30|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636640500000|2021-11-11 14:21:40|2664.6|2658.6|2664.4|2658.4|2664.9|2658.9|2664.4|2658.4|4
1636640510000|2021-11-11 14:21:50|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|5
1636640520000|2021-11-11 14:22:00|2664.4|2658.4|2662.9|2656.9|2664.4|2658.4|2662.9|2656.9|5
1636640530000|2021-11-11 14:22:10|2662.1|2656.1|2661.9|2655.9|2662.6|2656.6|2661.9|2655.9|4
1636640540000|2021-11-11 14:22:20|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|4
1636640570000|2021-11-11 14:22:50|2662.1|2656.1|2660.9|2654.9|2662.1|2656.1|2660.4|2654.4|5
1636640580000|2021-11-11 14:23:00|2661.1|2655.1|2662.9|2656.9|2662.9|2656.9|2661.1|2655.1|6
1636640590000|2021-11-11 14:23:10|2663.1|2657.1|2663.4|2657.4|2663.6|2657.6|2663.1|2657.1|3
1636640610000|2021-11-11 14:23:30|2663.6|2657.6|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|5
1636640620000|2021-11-11 14:23:40|2663.6|2657.6|2662.6|2656.6|2663.6|2657.6|2662.6|2656.6|6
1636640630000|2021-11-11 14:23:50|2662.4|2656.4|2660.9|2654.9|2662.4|2656.4|2660.6|2654.6|7
1636640640000|2021-11-11 14:24:00|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|3
1636640650000|2021-11-11 14:24:10|2660.9|2654.9|2660.4|2654.4|2661.1|2655.1|2660.4|2654.4|5
1636640660000|2021-11-11 14:24:20|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|7
1636640670000|2021-11-11 14:24:30|2659.9|2653.9|2658.4|2652.4|2659.9|2653.9|2658.4|2652.4|4
1636640680000|2021-11-11 14:24:40|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|3
1636640690000|2021-11-11 14:24:50|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|3
1636640700000|2021-11-11 14:25:00|2659.1|2653.1|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|4
1636640710000|2021-11-11 14:25:10|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1636640720000|2021-11-11 14:25:20|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.4|2653.4|5
1636640730000|2021-11-11 14:25:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2658.4|2652.4|5
1636640740000|2021-11-11 14:25:40|2659.1|2653.1|2657.4|2651.4|2659.1|2653.1|2657.4|2651.4|5
1636640750000|2021-11-11 14:25:50|2657.1|2651.1|2658.4|2652.4|2658.4|2652.4|2657.1|2651.1|6
1636640760000|2021-11-11 14:26:00|2658.9|2652.9|2659.6|2653.6|2659.6|2653.6|2658.4|2652.4|5
1636640770000|2021-11-11 14:26:10|2659.4|2653.4|2657.1|2651.1|2659.4|2653.4|2657.1|2651.1|7
1636640780000|2021-11-11 14:26:20|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1636640790000|2021-11-11 14:26:30|2657.9|2651.9|2659.1|2653.1|2659.1|2653.1|2657.6|2651.6|8
1636640800000|2021-11-11 14:26:40|2658.6|2652.6|2659.6|2653.6|2659.9|2653.9|2658.6|2652.6|5
1636640810000|2021-11-11 14:26:50|2659.4|2653.4|2658.4|2652.4|2659.4|2653.4|2657.6|2651.6|8
1636640820000|2021-11-11 14:27:00|2658.1|2652.1|2658.4|2652.4|2658.6|2652.6|2658.1|2652.1|7
1636640830000|2021-11-11 14:27:10|2658.6|2652.6|2657.9|2651.9|2658.6|2652.6|2657.4|2651.4|9
1636640840000|2021-11-11 14:27:20|2657.6|2651.6|2657.1|2651.1|2657.9|2651.9|2657.1|2651.1|3
1636640850000|2021-11-11 14:27:30|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|5
1636640860000|2021-11-11 14:27:40|2656.6|2650.6|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|4
1636640870000|2021-11-11 14:27:50|2655.9|2649.9|2655.4|2649.4|2655.9|2649.9|2655.4|2649.4|6
1636640880000|2021-11-11 14:28:00|2655.1|2649.1|2654.4|2648.4|2655.1|2649.1|2654.4|2648.4|10
1636640890000|2021-11-11 14:28:10|2654.9|2648.9|2652.9|2646.9|2654.9|2648.9|2652.9|2646.9|9
1636640900000|2021-11-11 14:28:20|2653.1|2647.1|2652.6|2646.6|2653.1|2647.1|2652.6|2646.6|7
1636640910000|2021-11-11 14:28:30|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.6|2646.6|4
1636640920000|2021-11-11 14:28:40|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|2
1636640930000|2021-11-11 14:28:50|2654.1|2648.1|2655.4|2649.4|2655.4|2649.4|2654.1|2648.1|4
1636640940000|2021-11-11 14:29:00|2655.6|2649.6|2657.1|2651.1|2657.1|2651.1|2655.6|2649.6|5
1636640960000|2021-11-11 14:29:20|2656.9|2650.9|2655.1|2649.1|2656.9|2650.9|2655.1|2649.1|3
1636640970000|2021-11-11 14:29:30|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|4
1636640980000|2021-11-11 14:29:40|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1636640990000|2021-11-11 14:29:50|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|4
1636641000000|2021-11-11 14:30:00|2656.9|2650.9|2657.1|2651.1|2657.6|2651.6|2656.9|2650.9|7
1636641010000|2021-11-11 14:30:10|2657.4|2651.4|2657.9|2651.9|2658.6|2652.6|2657.4|2651.4|11
1636641020000|2021-11-11 14:30:20|2658.1|2652.1|2658.9|2652.9|2658.9|2652.9|2658.1|2652.1|5
1636641030000|2021-11-11 14:30:30|2658.6|2652.6|2659.6|2653.6|2659.6|2653.6|2658.1|2652.1|8
1636641040000|2021-11-11 14:30:40|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|4
1636641050000|2021-11-11 14:30:50|2660.4|2654.4|2661.4|2655.4|2661.6|2655.6|2660.4|2654.4|5
1636641060000|2021-11-11 14:31:00|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|4
1636641070000|2021-11-11 14:31:10|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636641080000|2021-11-11 14:31:20|2661.9|2655.9|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|3
1636641090000|2021-11-11 14:31:30|2662.6|2656.6|2664.1|2658.1|2664.4|2658.4|2662.6|2656.6|5
1636641100000|2021-11-11 14:31:40|2663.9|2657.9|2664.1|2658.1|2665.6|2659.6|2663.9|2657.9|5
1636641110000|2021-11-11 14:31:50|2664.4|2658.4|2662.9|2656.9|2664.4|2658.4|2662.9|2656.9|4
1636641120000|2021-11-11 14:32:00|2662.6|2656.6|2663.4|2657.4|2663.4|2657.4|2662.6|2656.6|4
1636641130000|2021-11-11 14:32:10|2663.6|2657.6|2662.9|2656.9|2663.6|2657.6|2662.9|2656.9|4
1636641140000|2021-11-11 14:32:20|2663.1|2657.1|2661.4|2655.4|2663.4|2657.4|2661.4|2655.4|9
1636641150000|2021-11-11 14:32:30|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|2
1636641160000|2021-11-11 14:32:40|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1636641170000|2021-11-11 14:32:50|2662.1|2656.1|2663.6|2657.6|2663.6|2657.6|2662.1|2656.1|4
1636641180000|2021-11-11 14:33:00|2663.9|2657.9|2664.6|2658.6|2664.6|2658.6|2663.9|2657.9|3
1636641190000|2021-11-11 14:33:10|2664.9|2658.9|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|4
1636641200000|2021-11-11 14:33:20|2665.1|2659.1|2665.6|2659.6|2665.6|2659.6|2665.1|2659.1|3
1636641210000|2021-11-11 14:33:30|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.4|2658.4|4
1636641220000|2021-11-11 14:33:40|2664.9|2658.9|2664.4|2658.4|2664.9|2658.9|2664.4|2658.4|3
1636641250000|2021-11-11 14:34:10|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|2
1636641270000|2021-11-11 14:34:30|2664.6|2658.6|2665.6|2659.6|2666.4|2660.4|2664.6|2658.6|7
1636641280000|2021-11-11 14:34:40|2665.4|2659.4|2665.6|2659.6|2665.6|2659.6|2665.4|2659.4|4
1636641290000|2021-11-11 14:34:50|2665.4|2659.4|2665.6|2659.6|2665.9|2659.9|2665.1|2659.1|6
1636641300000|2021-11-11 14:35:00|2665.9|2659.9|2666.4|2660.4|2666.4|2660.4|2665.9|2659.9|5
1636641320000|2021-11-11 14:35:20|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636641330000|2021-11-11 14:35:30|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|2
1636641350000|2021-11-11 14:35:50|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636641360000|2021-11-11 14:36:00|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|4
1636641380000|2021-11-11 14:36:20|2666.6|2660.6|2666.4|2660.4|2666.9|2660.9|2666.4|2660.4|3
1636641390000|2021-11-11 14:36:30|2666.9|2660.9|2666.4|2660.4|2667.1|2661.1|2666.4|2660.4|5
1636641400000|2021-11-11 14:36:40|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1636641420000|2021-11-11 14:37:00|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636641440000|2021-11-11 14:37:20|2665.4|2659.4|2664.4|2658.4|2665.4|2659.4|2664.1|2658.1|6
1636641460000|2021-11-11 14:37:40|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636641470000|2021-11-11 14:37:50|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1636641480000|2021-11-11 14:38:00|2665.4|2659.4|2665.9|2659.9|2665.9|2659.9|2665.4|2659.4|2
1636641490000|2021-11-11 14:38:10|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.4|2659.4|6
1636641500000|2021-11-11 14:38:20|2665.9|2659.9|2666.4|2660.4|2666.4|2660.4|2665.9|2659.9|3
1636641510000|2021-11-11 14:38:30|2666.1|2660.1|2665.6|2659.6|2666.4|2660.4|2665.6|2659.6|3
1636641530000|2021-11-11 14:38:50|2665.9|2659.9|2664.6|2658.6|2665.9|2659.9|2664.6|2658.6|3
1636641540000|2021-11-11 14:39:00|2664.4|2658.4|2664.4|2658.4|2664.6|2658.6|2664.1|2658.1|15
1636641550000|2021-11-11 14:39:10|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636641560000|2021-11-11 14:39:20|2664.4|2658.4|2664.4|2658.4|2664.6|2658.6|2664.1|2658.1|5
1636641570000|2021-11-11 14:39:30|2664.1|2658.1|2664.6|2658.6|2664.6|2658.6|2664.1|2658.1|5
1636641580000|2021-11-11 14:39:40|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|3
1636641590000|2021-11-11 14:39:50|2664.1|2658.1|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|5
1636641600000|2021-11-11 14:40:00|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|3
1636641610000|2021-11-11 14:40:10|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|4
1636641620000|2021-11-11 14:40:20|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|3
1636641630000|2021-11-11 14:40:30|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|4
1636641640000|2021-11-11 14:40:40|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636641660000|2021-11-11 14:41:00|2664.6|2658.6|2664.6|2658.6|2664.9|2658.9|2664.4|2658.4|9
1636641670000|2021-11-11 14:41:10|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.4|2658.4|3
1636641680000|2021-11-11 14:41:20|2664.9|2658.9|2665.4|2659.4|2665.6|2659.6|2664.9|2658.9|3
1636641690000|2021-11-11 14:41:30|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636641700000|2021-11-11 14:41:40|2665.9|2659.9|2665.6|2659.6|2666.6|2660.6|2665.6|2659.6|6
1636641710000|2021-11-11 14:41:50|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|2
1636641720000|2021-11-11 14:42:00|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636641730000|2021-11-11 14:42:10|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636641740000|2021-11-11 14:42:20|2665.4|2659.4|2664.4|2658.4|2665.4|2659.4|2664.4|2658.4|2
1636641750000|2021-11-11 14:42:30|2664.6|2658.6|2665.1|2659.1|2665.4|2659.4|2664.6|2658.6|4
1636641760000|2021-11-11 14:42:40|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636641780000|2021-11-11 14:43:00|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|2
1636641790000|2021-11-11 14:43:10|2664.6|2658.6|2665.4|2659.4|2665.4|2659.4|2664.6|2658.6|2
1636641810000|2021-11-11 14:43:30|2665.6|2659.6|2664.9|2658.9|2665.6|2659.6|2664.9|2658.9|4
1636641820000|2021-11-11 14:43:40|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|2
1636641830000|2021-11-11 14:43:50|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|2
1636641840000|2021-11-11 14:44:00|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636641850000|2021-11-11 14:44:10|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636641860000|2021-11-11 14:44:20|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|3
1636641870000|2021-11-11 14:44:30|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1636641890000|2021-11-11 14:44:50|2663.9|2657.9|2663.1|2657.1|2663.9|2657.9|2662.9|2656.9|5
1636641900000|2021-11-11 14:45:00|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|3
1636641910000|2021-11-11 14:45:10|2662.9|2656.9|2664.1|2658.1|2664.1|2658.1|2662.9|2656.9|6
1636641920000|2021-11-11 14:45:20|2664.4|2658.4|2663.6|2657.6|2664.9|2658.9|2663.4|2657.4|13
1636641930000|2021-11-11 14:45:30|2663.9|2657.9|2663.4|2657.4|2663.9|2657.9|2663.4|2657.4|3
1636641940000|2021-11-11 14:45:40|2663.1|2657.1|2662.1|2656.1|2663.1|2657.1|2662.1|2656.1|4
1636641960000|2021-11-11 14:46:00|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|4
1636641980000|2021-11-11 14:46:20|2661.9|2655.9|2660.4|2654.4|2661.9|2655.9|2660.1|2654.1|8
1636641990000|2021-11-11 14:46:30|2660.1|2654.1|2660.4|2654.4|2660.6|2654.6|2660.1|2654.1|4
1636642000000|2021-11-11 14:46:40|2660.1|2654.1|2659.1|2653.1|2660.1|2654.1|2659.1|2653.1|11
1636642010000|2021-11-11 14:46:50|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.4|2653.4|7
1636642020000|2021-11-11 14:47:00|2659.4|2653.4|2660.4|2654.4|2660.4|2654.4|2659.4|2653.4|7
1636642030000|2021-11-11 14:47:10|2660.6|2654.6|2658.1|2652.1|2660.6|2654.6|2658.1|2652.1|14
1636642040000|2021-11-11 14:47:20|2657.9|2651.9|2658.1|2652.1|2658.4|2652.4|2657.9|2651.9|8
1636642050000|2021-11-11 14:47:30|2658.4|2652.4|2656.6|2650.6|2658.9|2652.9|2656.6|2650.6|10
1636642060000|2021-11-11 14:47:40|2656.4|2650.4|2655.1|2649.1|2656.4|2650.4|2655.1|2649.1|4
1636642070000|2021-11-11 14:47:50|2654.9|2648.9|2655.4|2649.4|2655.4|2649.4|2654.6|2648.6|4
1636642080000|2021-11-11 14:48:00|2655.6|2649.6|2655.6|2649.6|2656.6|2650.6|2655.6|2649.6|5
1636642090000|2021-11-11 14:48:10|2655.9|2649.9|2657.4|2651.4|2657.4|2651.4|2655.9|2649.9|6
1636642100000|2021-11-11 14:48:20|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.1|2651.1|8
1636642110000|2021-11-11 14:48:30|2657.6|2651.6|2657.6|2651.6|2658.1|2652.1|2657.4|2651.4|9
1636642120000|2021-11-11 14:48:40|2657.9|2651.9|2657.9|2651.9|2658.4|2652.4|2657.6|2651.6|7
1636642130000|2021-11-11 14:48:50|2657.6|2651.6|2655.9|2649.9|2657.9|2651.9|2655.9|2649.9|12
1636642140000|2021-11-11 14:49:00|2656.1|2650.1|2657.1|2651.1|2657.4|2651.4|2656.1|2650.1|7
1636642150000|2021-11-11 14:49:10|2657.4|2651.4|2658.1|2652.1|2658.1|2652.1|2657.4|2651.4|4
1636642160000|2021-11-11 14:49:20|2658.4|2652.4|2659.4|2653.4|2659.9|2653.9|2658.4|2652.4|9
1636642170000|2021-11-11 14:49:30|2659.6|2653.6|2660.4|2654.4|2660.4|2654.4|2659.6|2653.6|7
1636642180000|2021-11-11 14:49:40|2660.1|2654.1|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|5
1636642190000|2021-11-11 14:49:50|2660.4|2654.4|2659.4|2653.4|2660.4|2654.4|2659.4|2653.4|11
1636642200000|2021-11-11 14:50:00|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.1|2653.1|6
1636642220000|2021-11-11 14:50:20|2659.6|2653.6|2660.9|2654.9|2660.9|2654.9|2659.4|2653.4|8
1636642230000|2021-11-11 14:50:30|2661.1|2655.1|2661.9|2655.9|2662.4|2656.4|2661.1|2655.1|13
1636642240000|2021-11-11 14:50:40|2662.1|2656.1|2662.6|2656.6|2662.9|2656.9|2661.9|2655.9|8
1636642250000|2021-11-11 14:50:50|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2662.9|2656.9|10
1636642260000|2021-11-11 14:51:00|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|12
1636642270000|2021-11-11 14:51:10|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|3
1636642280000|2021-11-11 14:51:20|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1636642290000|2021-11-11 14:51:30|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2662.9|2656.9|10
1636642300000|2021-11-11 14:51:40|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|6
1636642310000|2021-11-11 14:51:50|2663.9|2657.9|2664.4|2658.4|2664.4|2658.4|2663.9|2657.9|2
1636642330000|2021-11-11 14:52:10|2664.1|2658.1|2663.4|2657.4|2664.1|2658.1|2663.1|2657.1|5
1636642340000|2021-11-11 14:52:20|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1636642350000|2021-11-11 14:52:30|2663.1|2657.1|2661.6|2655.6|2663.4|2657.4|2661.6|2655.6|13
1636642360000|2021-11-11 14:52:40|2661.9|2655.9|2660.4|2654.4|2661.9|2655.9|2660.1|2654.1|13
1636642370000|2021-11-11 14:52:50|2660.6|2654.6|2661.1|2655.1|2661.6|2655.6|2660.6|2654.6|5
1636642380000|2021-11-11 14:53:00|2661.4|2655.4|2661.4|2655.4|2661.6|2655.6|2661.1|2655.1|5
1636642390000|2021-11-11 14:53:10|2661.6|2655.6|2661.1|2655.1|2661.6|2655.6|2661.1|2655.1|3
1636642400000|2021-11-11 14:53:20|2661.4|2655.4|2660.1|2654.1|2661.4|2655.4|2660.1|2654.1|5
1636642410000|2021-11-11 14:53:30|2659.9|2653.9|2660.6|2654.6|2660.9|2654.9|2659.6|2653.6|7
1636642420000|2021-11-11 14:53:40|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636642430000|2021-11-11 14:53:50|2661.4|2655.4|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|3
1636642450000|2021-11-11 14:54:10|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1636642460000|2021-11-11 14:54:20|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1636642470000|2021-11-11 14:54:30|2661.9|2655.9|2661.6|2655.6|2662.1|2656.1|2661.4|2655.4|4
1636642480000|2021-11-11 14:54:40|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|4
1636642500000|2021-11-11 14:55:00|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1636642510000|2021-11-11 14:55:10|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1636642520000|2021-11-11 14:55:20|2660.9|2654.9|2660.1|2654.1|2660.9|2654.9|2660.1|2654.1|3
1636642530000|2021-11-11 14:55:30|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636642540000|2021-11-11 14:55:40|2660.1|2654.1|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|3
1636642570000|2021-11-11 14:56:10|2660.4|2654.4|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|3
1636642580000|2021-11-11 14:56:20|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636642610000|2021-11-11 14:56:50|2661.4|2655.4|2660.6|2654.6|2661.6|2655.6|2660.6|2654.6|4
1636642620000|2021-11-11 14:57:00|2661.6|2655.6|2661.1|2655.1|2661.6|2655.6|2661.1|2655.1|3
1636642640000|2021-11-11 14:57:20|2661.4|2655.4|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|3
1636642650000|2021-11-11 14:57:30|2660.4|2654.4|2658.1|2652.1|2660.4|2654.4|2658.1|2652.1|10
1636642670000|2021-11-11 14:57:50|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1636642680000|2021-11-11 14:58:00|2658.9|2652.9|2659.9|2653.9|2659.9|2653.9|2658.9|2652.9|4
1636642690000|2021-11-11 14:58:10|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.1|2652.1|4
1636642730000|2021-11-11 14:58:50|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636642750000|2021-11-11 14:59:10|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|6
1636642760000|2021-11-11 14:59:20|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636642770000|2021-11-11 14:59:30|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|3
1636642780000|2021-11-11 14:59:40|2658.4|2652.4|2657.9|2651.9|2658.4|2652.4|2657.4|2651.4|7
1636642790000|2021-11-11 14:59:50|2657.6|2651.6|2658.6|2652.6|2658.6|2652.6|2657.6|2651.6|12
1636642800000|2021-11-11 15:00:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2658.1|2652.1|12
1636642810000|2021-11-11 15:00:10|2659.4|2653.4|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|7
1636642820000|2021-11-11 15:00:20|2658.6|2652.6|2658.1|2652.1|2658.9|2652.9|2657.9|2651.9|8
1636642830000|2021-11-11 15:00:30|2657.9|2651.9|2654.9|2648.9|2657.9|2651.9|2654.9|2648.9|12
1636642840000|2021-11-11 15:00:40|2654.6|2648.6|2655.4|2649.4|2655.9|2649.9|2654.6|2648.6|9
1636642850000|2021-11-11 15:00:50|2655.6|2649.6|2655.6|2649.6|2655.9|2649.9|2655.4|2649.4|10
1636642860000|2021-11-11 15:01:00|2655.9|2649.9|2656.9|2650.9|2656.9|2650.9|2655.9|2649.9|3
1636642870000|2021-11-11 15:01:10|2657.1|2651.1|2656.6|2650.6|2657.4|2651.4|2656.6|2650.6|8
1636642880000|2021-11-11 15:01:20|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1636642910000|2021-11-11 15:01:50|2657.1|2651.1|2657.6|2651.6|2658.1|2652.1|2657.1|2651.1|9
1636642920000|2021-11-11 15:02:00|2657.4|2651.4|2657.4|2651.4|2657.9|2651.9|2657.4|2651.4|4
1636642930000|2021-11-11 15:02:10|2657.1|2651.1|2655.6|2649.6|2657.1|2651.1|2655.6|2649.6|8
1636642940000|2021-11-11 15:02:20|2655.9|2649.9|2657.1|2651.1|2657.4|2651.4|2655.9|2649.9|8
1636642950000|2021-11-11 15:02:30|2657.4|2651.4|2656.9|2650.9|2658.1|2652.1|2656.1|2650.1|9
1636642960000|2021-11-11 15:02:40|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1636642970000|2021-11-11 15:02:50|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1636642980000|2021-11-11 15:03:00|2656.6|2650.6|2656.4|2650.4|2657.4|2651.4|2656.4|2650.4|6
1636643000000|2021-11-11 15:03:20|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1636643010000|2021-11-11 15:03:30|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|2
1636643020000|2021-11-11 15:03:40|2657.6|2651.6|2658.4|2652.4|2658.4|2652.4|2657.6|2651.6|4
1636643030000|2021-11-11 15:03:50|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|3
1636643040000|2021-11-11 15:04:00|2659.4|2653.4|2660.9|2654.9|2660.9|2654.9|2659.4|2653.4|8
1636643050000|2021-11-11 15:04:10|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1636643060000|2021-11-11 15:04:20|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636643070000|2021-11-11 15:04:30|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|6
1636643080000|2021-11-11 15:04:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636643090000|2021-11-11 15:04:50|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|4
1636643100000|2021-11-11 15:05:00|2660.4|2654.4|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|4
1636643110000|2021-11-11 15:05:10|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1636643120000|2021-11-11 15:05:20|2661.4|2655.4|2661.9|2655.9|2661.9|2655.9|2661.4|2655.4|3
1636643130000|2021-11-11 15:05:30|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636643140000|2021-11-11 15:05:40|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2660.6|2654.6|8
1636643150000|2021-11-11 15:05:50|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636643160000|2021-11-11 15:06:00|2661.6|2655.6|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|3
1636643170000|2021-11-11 15:06:10|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|3
1636643180000|2021-11-11 15:06:20|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1636643190000|2021-11-11 15:06:30|2662.6|2656.6|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|3
1636643200000|2021-11-11 15:06:40|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1636643220000|2021-11-11 15:07:00|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1636643230000|2021-11-11 15:07:10|2662.4|2656.4|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|5
1636643240000|2021-11-11 15:07:20|2661.9|2655.9|2661.1|2655.1|2661.9|2655.9|2660.9|2654.9|6
1636643250000|2021-11-11 15:07:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636643260000|2021-11-11 15:07:40|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636643270000|2021-11-11 15:07:50|2660.9|2654.9|2661.1|2655.1|2661.4|2655.4|2660.9|2654.9|4
1636643280000|2021-11-11 15:08:00|2660.9|2654.9|2661.1|2655.1|2661.4|2655.4|2660.9|2654.9|4
1636643290000|2021-11-11 15:08:10|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1636643300000|2021-11-11 15:08:20|2661.4|2655.4|2662.6|2656.6|2662.6|2656.6|2661.4|2655.4|4
1636643320000|2021-11-11 15:08:40|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1636643330000|2021-11-11 15:08:50|2663.1|2657.1|2663.9|2657.9|2663.9|2657.9|2663.1|2657.1|4
1636643340000|2021-11-11 15:09:00|2664.1|2658.1|2664.6|2658.6|2664.6|2658.6|2664.1|2658.1|3
1636643350000|2021-11-11 15:09:10|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.4|2658.4|4
1636643360000|2021-11-11 15:09:20|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1636643370000|2021-11-11 15:09:30|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2663.9|2657.9|4
1636643430000|2021-11-11 15:10:30|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1636643450000|2021-11-11 15:10:50|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|3
1636643480000|2021-11-11 15:11:20|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|2
1636643490000|2021-11-11 15:11:30|2663.6|2657.6|2662.6|2656.6|2663.9|2657.9|2662.4|2656.4|5
1636643510000|2021-11-11 15:11:50|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1636643530000|2021-11-11 15:12:10|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1636643540000|2021-11-11 15:12:20|2662.9|2656.9|2663.6|2657.6|2663.6|2657.6|2662.9|2656.9|4
1636643550000|2021-11-11 15:12:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636643560000|2021-11-11 15:12:40|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636643570000|2021-11-11 15:12:50|2663.9|2657.9|2664.6|2658.6|2664.6|2658.6|2663.9|2657.9|3
1636643580000|2021-11-11 15:13:00|2664.9|2658.9|2664.4|2658.4|2665.4|2659.4|2664.4|2658.4|6
1636643600000|2021-11-11 15:13:20|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636643610000|2021-11-11 15:13:30|2664.9|2658.9|2665.6|2659.6|2665.9|2659.9|2664.9|2658.9|4
1636643650000|2021-11-11 15:14:10|2665.4|2659.4|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|2
1636643680000|2021-11-11 15:14:40|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|2
1636643700000|2021-11-11 15:15:00|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|2
1636643710000|2021-11-11 15:15:10|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636643730000|2021-11-11 15:15:30|2665.1|2659.1|2664.6|2658.6|2665.6|2659.6|2664.6|2658.6|4
1636643740000|2021-11-11 15:15:40|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636643750000|2021-11-11 15:15:50|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|3
1636643760000|2021-11-11 15:16:00|2665.4|2659.4|2665.9|2659.9|2665.9|2659.9|2665.4|2659.4|2
1636643770000|2021-11-11 15:16:10|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636643780000|2021-11-11 15:16:20|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|2
1636643800000|2021-11-11 15:16:40|2667.1|2661.1|2666.6|2660.6|2667.1|2661.1|2666.6|2660.6|2
1636643810000|2021-11-11 15:16:50|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636643820000|2021-11-11 15:17:00|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636643830000|2021-11-11 15:17:10|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.6|2659.6|2
1636643860000|2021-11-11 15:17:40|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636643870000|2021-11-11 15:17:50|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636643880000|2021-11-11 15:18:00|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636643900000|2021-11-11 15:18:20|2666.6|2660.6|2666.9|2660.9|2667.4|2661.4|2666.6|2660.6|7
1636643910000|2021-11-11 15:18:30|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|3
1636643930000|2021-11-11 15:18:50|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636643950000|2021-11-11 15:19:10|2667.9|2661.9|2668.1|2662.1|2668.1|2662.1|2667.9|2661.9|2
1636643960000|2021-11-11 15:19:20|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636643970000|2021-11-11 15:19:30|2667.9|2661.9|2667.4|2661.4|2667.9|2661.9|2667.1|2661.1|3
1636643980000|2021-11-11 15:19:40|2667.6|2661.6|2667.4|2661.4|2667.9|2661.9|2667.4|2661.4|4
1636643990000|2021-11-11 15:19:50|2667.6|2661.6|2667.9|2661.9|2667.9|2661.9|2667.6|2661.6|2
1636644000000|2021-11-11 15:20:00|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2668.1|2662.1|4
1636644010000|2021-11-11 15:20:10|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636644020000|2021-11-11 15:20:20|2669.1|2663.1|2670.1|2664.1|2670.1|2664.1|2669.1|2663.1|5
1636644030000|2021-11-11 15:20:30|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1636644050000|2021-11-11 15:20:50|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1636644060000|2021-11-11 15:21:00|2669.9|2663.9|2669.1|2663.1|2669.9|2663.9|2669.1|2663.1|4
1636644070000|2021-11-11 15:21:10|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636644090000|2021-11-11 15:21:30|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1636644100000|2021-11-11 15:21:40|2667.9|2661.9|2667.1|2661.1|2668.1|2662.1|2667.1|2661.1|5
1636644120000|2021-11-11 15:22:00|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1636644130000|2021-11-11 15:22:10|2666.9|2660.9|2666.6|2660.6|2666.9|2660.9|2666.6|2660.6|2
1636644140000|2021-11-11 15:22:20|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|2
1636644150000|2021-11-11 15:22:30|2666.9|2660.9|2667.4|2661.4|2667.4|2661.4|2666.9|2660.9|3
1636644170000|2021-11-11 15:22:50|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636644180000|2021-11-11 15:23:00|2667.4|2661.4|2667.6|2661.6|2667.9|2661.9|2667.4|2661.4|4
1636644190000|2021-11-11 15:23:10|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1636644200000|2021-11-11 15:23:20|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1636644220000|2021-11-11 15:23:40|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.4|2661.4|4
1636644230000|2021-11-11 15:23:50|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|2
1636644240000|2021-11-11 15:24:00|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.6|2661.6|3
1636644250000|2021-11-11 15:24:10|2668.1|2662.1|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|5
1636644260000|2021-11-11 15:24:20|2668.4|2662.4|2668.9|2662.9|2668.9|2662.9|2668.4|2662.4|2
1636644290000|2021-11-11 15:24:50|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636644300000|2021-11-11 15:25:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636644330000|2021-11-11 15:25:30|2668.9|2662.9|2668.4|2662.4|2668.9|2662.9|2668.4|2662.4|2
1636644340000|2021-11-11 15:25:40|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1636644350000|2021-11-11 15:25:50|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1636644380000|2021-11-11 15:26:20|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636644390000|2021-11-11 15:26:30|2667.9|2661.9|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|3
1636644410000|2021-11-11 15:26:50|2667.6|2661.6|2667.1|2661.1|2667.6|2661.6|2667.1|2661.1|2
1636644430000|2021-11-11 15:27:10|2666.9|2660.9|2666.4|2660.4|2666.9|2660.9|2666.1|2660.1|5
1636644470000|2021-11-11 15:27:50|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636644480000|2021-11-11 15:28:00|2666.9|2660.9|2666.4|2660.4|2666.9|2660.9|2666.4|2660.4|4
1636644490000|2021-11-11 15:28:10|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1636644520000|2021-11-11 15:28:40|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636644530000|2021-11-11 15:28:50|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636644560000|2021-11-11 15:29:20|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|2
1636644580000|2021-11-11 15:29:40|2667.6|2661.6|2667.9|2661.9|2667.9|2661.9|2667.6|2661.6|2
1636644590000|2021-11-11 15:29:50|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636644600000|2021-11-11 15:30:00|2668.4|2662.4|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|2
1636644620000|2021-11-11 15:30:20|2670.4|2664.4|2670.4|2664.4|2670.6|2664.6|2670.1|2664.1|8
1636644630000|2021-11-11 15:30:30|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|4
1636644640000|2021-11-11 15:30:40|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636644650000|2021-11-11 15:30:50|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636644660000|2021-11-11 15:31:00|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1636644670000|2021-11-11 15:31:10|2670.1|2664.1|2670.4|2664.4|2670.6|2664.6|2670.1|2664.1|4
1636644680000|2021-11-11 15:31:20|2670.6|2664.6|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|3
1636644690000|2021-11-11 15:31:30|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636644700000|2021-11-11 15:31:40|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1636644740000|2021-11-11 15:32:20|2670.4|2664.4|2669.1|2663.1|2670.4|2664.4|2669.1|2663.1|4
1636644750000|2021-11-11 15:32:30|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636644760000|2021-11-11 15:32:40|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1636644770000|2021-11-11 15:32:50|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1636644780000|2021-11-11 15:33:00|2669.9|2663.9|2669.1|2663.1|2669.9|2663.9|2668.6|2662.6|8
1636644790000|2021-11-11 15:33:10|2667.9|2661.9|2667.1|2661.1|2667.9|2661.9|2667.1|2661.1|6
1636644800000|2021-11-11 15:33:20|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|3
1636644830000|2021-11-11 15:33:50|2668.1|2662.1|2668.9|2662.9|2668.9|2662.9|2668.1|2662.1|8
1636644840000|2021-11-11 15:34:00|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|2
1636644850000|2021-11-11 15:34:10|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1636644860000|2021-11-11 15:34:20|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|2
1636644870000|2021-11-11 15:34:30|2669.6|2663.6|2669.6|2663.6|2670.4|2664.4|2669.6|2663.6|8
1636644880000|2021-11-11 15:34:40|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636644890000|2021-11-11 15:34:50|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|3
1636644900000|2021-11-11 15:35:00|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|4
1636644910000|2021-11-11 15:35:10|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1636644920000|2021-11-11 15:35:20|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1636644930000|2021-11-11 15:35:30|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|3
1636644940000|2021-11-11 15:35:40|2669.4|2663.4|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|5
1636644950000|2021-11-11 15:35:50|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1636644960000|2021-11-11 15:36:00|2670.4|2664.4|2671.1|2665.1|2671.1|2665.1|2670.4|2664.4|3
1636644970000|2021-11-11 15:36:10|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1636644980000|2021-11-11 15:36:20|2671.6|2665.6|2671.9|2665.9|2671.9|2665.9|2671.4|2665.4|7
1636644990000|2021-11-11 15:36:30|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1636645020000|2021-11-11 15:37:00|2671.9|2665.9|2671.4|2665.4|2671.9|2665.9|2671.4|2665.4|3
1636645030000|2021-11-11 15:37:10|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|6
1636645040000|2021-11-11 15:37:20|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2670.9|2664.9|6
1636645050000|2021-11-11 15:37:30|2671.6|2665.6|2671.9|2665.9|2671.9|2665.9|2671.6|2665.6|2
1636645060000|2021-11-11 15:37:40|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1636645080000|2021-11-11 15:38:00|2671.6|2665.6|2670.9|2664.9|2671.6|2665.6|2670.9|2664.9|3
1636645090000|2021-11-11 15:38:10|2671.1|2665.1|2671.9|2665.9|2671.9|2665.9|2671.1|2665.1|3
1636645120000|2021-11-11 15:38:40|2671.6|2665.6|2671.9|2665.9|2671.9|2665.9|2671.6|2665.6|4
1636645130000|2021-11-11 15:38:50|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|2
1636645140000|2021-11-11 15:39:00|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1636645150000|2021-11-11 15:39:10|2671.4|2665.4|2671.1|2665.1|2671.9|2665.9|2670.9|2664.9|8
1636645160000|2021-11-11 15:39:20|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|2
1636645170000|2021-11-11 15:39:30|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1636645180000|2021-11-11 15:39:40|2671.1|2665.1|2670.1|2664.1|2671.1|2665.1|2670.1|2664.1|4
1636645190000|2021-11-11 15:39:50|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636645200000|2021-11-11 15:40:00|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636645210000|2021-11-11 15:40:10|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.1|2663.1|7
1636645230000|2021-11-11 15:40:30|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1636645240000|2021-11-11 15:40:40|2669.1|2663.1|2668.1|2662.1|2669.1|2663.1|2668.1|2662.1|5
1636645250000|2021-11-11 15:40:50|2668.4|2662.4|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|7
1636645260000|2021-11-11 15:41:00|2668.6|2662.6|2669.9|2663.9|2670.4|2664.4|2668.4|2662.4|9
1636645270000|2021-11-11 15:41:10|2668.9|2662.9|2668.4|2662.4|2668.9|2662.9|2668.4|2662.4|3
1636645280000|2021-11-11 15:41:20|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|3
1636645300000|2021-11-11 15:41:40|2668.1|2662.1|2668.4|2662.4|2668.6|2662.6|2668.1|2662.1|4
1636645310000|2021-11-11 15:41:50|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|3
1636645320000|2021-11-11 15:42:00|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1636645340000|2021-11-11 15:42:20|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|2
1636645350000|2021-11-11 15:42:30|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1636645370000|2021-11-11 15:42:50|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|2
1636645380000|2021-11-11 15:43:00|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636645390000|2021-11-11 15:43:10|2670.4|2664.4|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|3
1636645400000|2021-11-11 15:43:20|2671.1|2665.1|2671.9|2665.9|2672.1|2666.1|2671.1|2665.1|8
1636645410000|2021-11-11 15:43:30|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2670.9|2664.9|5
1636645420000|2021-11-11 15:43:40|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1636645430000|2021-11-11 15:43:50|2671.1|2665.1|2669.6|2663.6|2671.1|2665.1|2669.6|2663.6|3
1636645440000|2021-11-11 15:44:00|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636645460000|2021-11-11 15:44:20|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1636645500000|2021-11-11 15:45:00|2669.9|2663.9|2671.1|2665.1|2671.1|2665.1|2669.9|2663.9|3
1636645520000|2021-11-11 15:45:20|2671.4|2665.4|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|2
1636645530000|2021-11-11 15:45:30|2671.4|2665.4|2671.6|2665.6|2672.1|2666.1|2671.4|2665.4|6
1636645540000|2021-11-11 15:45:40|2671.9|2665.9|2671.6|2665.6|2672.1|2666.1|2671.6|2665.6|3
1636645550000|2021-11-11 15:45:50|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1636645560000|2021-11-11 15:46:00|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1636645570000|2021-11-11 15:46:10|2672.1|2666.1|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|2
1636645580000|2021-11-11 15:46:20|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2670.9|2664.9|5
1636645590000|2021-11-11 15:46:30|2670.4|2664.4|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|3
1636645600000|2021-11-11 15:46:40|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1636645610000|2021-11-11 15:46:50|2669.9|2663.9|2670.1|2664.1|2670.1|2664.1|2669.9|2663.9|2
1636645620000|2021-11-11 15:47:00|2669.6|2663.6|2668.9|2662.9|2669.6|2663.6|2668.9|2662.9|3
1636645640000|2021-11-11 15:47:20|2669.1|2663.1|2669.6|2663.6|2669.6|2663.6|2669.1|2663.1|3
1636645650000|2021-11-11 15:47:30|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1636645660000|2021-11-11 15:47:40|2670.6|2664.6|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|3
1636645670000|2021-11-11 15:47:50|2670.4|2664.4|2669.9|2663.9|2670.4|2664.4|2669.9|2663.9|5
1636645680000|2021-11-11 15:48:00|2670.1|2664.1|2671.1|2665.1|2672.1|2666.1|2670.1|2664.1|6
1636645700000|2021-11-11 15:48:20|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.1|2665.1|4
1636645710000|2021-11-11 15:48:30|2671.9|2665.9|2671.9|2665.9|2672.1|2666.1|2671.6|2665.6|5
1636645720000|2021-11-11 15:48:40|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1636645760000|2021-11-11 15:49:20|2672.4|2666.4|2672.1|2666.1|2672.9|2666.9|2672.1|2666.1|6
1636645770000|2021-11-11 15:49:30|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1636645780000|2021-11-11 15:49:40|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1636645790000|2021-11-11 15:49:50|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|4
1636645800000|2021-11-11 15:50:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1636645810000|2021-11-11 15:50:10|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|2
1636645820000|2021-11-11 15:50:20|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.1|2666.1|6
1636645830000|2021-11-11 15:50:30|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1636645840000|2021-11-11 15:50:40|2673.1|2667.1|2673.6|2667.6|2673.9|2667.9|2673.1|2667.1|3
1636645850000|2021-11-11 15:50:50|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|8
1636645860000|2021-11-11 15:51:00|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|5
1636645870000|2021-11-11 15:51:10|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|8
1636645880000|2021-11-11 15:51:20|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1636645890000|2021-11-11 15:51:30|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1636645900000|2021-11-11 15:51:40|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|2
1636645920000|2021-11-11 15:52:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1636645930000|2021-11-11 15:52:10|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1636645940000|2021-11-11 15:52:20|2676.6|2670.6|2677.6|2671.6|2677.6|2671.6|2676.6|2670.6|2
1636645970000|2021-11-11 15:52:50|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|2
1636645990000|2021-11-11 15:53:10|2677.9|2671.9|2676.9|2670.9|2677.9|2671.9|2676.9|2670.9|4
1636646000000|2021-11-11 15:53:20|2677.4|2671.4|2676.6|2670.6|2677.4|2671.4|2676.6|2670.6|4
1636646010000|2021-11-11 15:53:30|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|2
1636646030000|2021-11-11 15:53:50|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636646040000|2021-11-11 15:54:00|2677.9|2671.9|2677.4|2671.4|2677.9|2671.9|2677.4|2671.4|2
1636646050000|2021-11-11 15:54:10|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|2
1636646060000|2021-11-11 15:54:20|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1636646080000|2021-11-11 15:54:40|2678.1|2672.1|2677.4|2671.4|2678.1|2672.1|2677.4|2671.4|3
1636646090000|2021-11-11 15:54:50|2677.6|2671.6|2676.9|2670.9|2677.6|2671.6|2676.9|2670.9|3
1636646100000|2021-11-11 15:55:00|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2677.1|2671.1|3
1636646110000|2021-11-11 15:55:10|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1636646120000|2021-11-11 15:55:20|2677.6|2671.6|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|3
1636646150000|2021-11-11 15:55:50|2677.9|2671.9|2677.6|2671.6|2678.1|2672.1|2677.6|2671.6|4
1636646160000|2021-11-11 15:56:00|2677.4|2671.4|2677.4|2671.4|2677.9|2671.9|2677.4|2671.4|4
1636646170000|2021-11-11 15:56:10|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|3
1636646180000|2021-11-11 15:56:20|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1636646190000|2021-11-11 15:56:30|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1636646200000|2021-11-11 15:56:40|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2677.6|2671.6|7
1636646210000|2021-11-11 15:56:50|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1636646220000|2021-11-11 15:57:00|2677.9|2671.9|2678.9|2672.9|2679.4|2673.4|2677.9|2671.9|6
1636646230000|2021-11-11 15:57:10|2679.1|2673.1|2678.6|2672.6|2679.6|2673.6|2678.6|2672.6|7
1636646240000|2021-11-11 15:57:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1636646250000|2021-11-11 15:57:30|2679.1|2673.1|2679.6|2673.6|2679.6|2673.6|2679.1|2673.1|2
1636646260000|2021-11-11 15:57:40|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|3
1636646290000|2021-11-11 15:58:10|2679.6|2673.6|2680.1|2674.1|2680.4|2674.4|2679.6|2673.6|5
1636646300000|2021-11-11 15:58:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1636646320000|2021-11-11 15:58:40|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|2
1636646340000|2021-11-11 15:59:00|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1636646350000|2021-11-11 15:59:10|2679.6|2673.6|2679.1|2673.1|2679.9|2673.9|2679.1|2673.1|3
1636646360000|2021-11-11 15:59:20|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1636646370000|2021-11-11 15:59:30|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1636646380000|2021-11-11 15:59:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1636646390000|2021-11-11 15:59:50|2679.4|2673.4|2678.6|2672.6|2679.4|2673.4|2678.4|2672.4|6
1636646400000|2021-11-11 16:00:00|2678.9|2672.9|2678.6|2672.6|2679.1|2673.1|2678.6|2672.6|4
1636646420000|2021-11-11 16:00:20|2678.4|2672.4|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|2
1636646430000|2021-11-11 16:00:30|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1636646460000|2021-11-11 16:01:00|2678.6|2672.6|2678.1|2672.1|2678.9|2672.9|2678.1|2672.1|5
1636646470000|2021-11-11 16:01:10|2678.4|2672.4|2678.4|2672.4|2679.1|2673.1|2678.4|2672.4|4
1636646480000|2021-11-11 16:01:20|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1636646490000|2021-11-11 16:01:30|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1636646530000|2021-11-11 16:02:10|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|2
1636646550000|2021-11-11 16:02:30|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1636646580000|2021-11-11 16:03:00|2678.4|2672.4|2677.9|2671.9|2678.4|2672.4|2677.6|2671.6|5
1636646600000|2021-11-11 16:03:20|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|3
1636646630000|2021-11-11 16:03:50|2677.9|2671.9|2676.1|2670.1|2677.9|2671.9|2676.1|2670.1|5
1636646640000|2021-11-11 16:04:00|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|3
1636646660000|2021-11-11 16:04:20|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|2
1636646670000|2021-11-11 16:04:30|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.9|2669.9|2
1636646680000|2021-11-11 16:04:40|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1636646690000|2021-11-11 16:04:50|2676.1|2670.1|2677.1|2671.1|2677.6|2671.6|2676.1|2670.1|4
1636646700000|2021-11-11 16:05:00|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|2
1636646710000|2021-11-11 16:05:10|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2676.6|2670.6|2
1636646720000|2021-11-11 16:05:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636646730000|2021-11-11 16:05:30|2678.1|2672.1|2677.6|2671.6|2678.1|2672.1|2677.6|2671.6|2
1636646760000|2021-11-11 16:06:00|2677.4|2671.4|2677.4|2671.4|2677.6|2671.6|2677.1|2671.1|5
1636646770000|2021-11-11 16:06:10|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636646780000|2021-11-11 16:06:20|2677.4|2671.4|2676.9|2670.9|2677.4|2671.4|2676.4|2670.4|6
1636646800000|2021-11-11 16:06:40|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1636646830000|2021-11-11 16:07:10|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1636646840000|2021-11-11 16:07:20|2676.6|2670.6|2675.9|2669.9|2676.6|2670.6|2675.9|2669.9|3
1636646850000|2021-11-11 16:07:30|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1636646870000|2021-11-11 16:07:50|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1636646880000|2021-11-11 16:08:00|2676.1|2670.1|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|3
1636646900000|2021-11-11 16:08:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1636646910000|2021-11-11 16:08:30|2675.6|2669.6|2675.1|2669.1|2675.6|2669.6|2675.1|2669.1|2
1636646920000|2021-11-11 16:08:40|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1636646940000|2021-11-11 16:09:00|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1636646950000|2021-11-11 16:09:10|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1636646990000|2021-11-11 16:09:50|2675.1|2669.1|2674.4|2668.4|2675.1|2669.1|2674.4|2668.4|2
1636647000000|2021-11-11 16:10:00|2674.1|2668.1|2673.4|2667.4|2674.1|2668.1|2673.4|2667.4|3
1636647020000|2021-11-11 16:10:20|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1636647030000|2021-11-11 16:10:30|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1636647050000|2021-11-11 16:10:50|2673.6|2667.6|2674.9|2668.9|2674.9|2668.9|2673.6|2667.6|4
1636647060000|2021-11-11 16:11:00|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1636647070000|2021-11-11 16:11:10|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.6|2667.6|3
1636647080000|2021-11-11 16:11:20|2673.1|2667.1|2672.9|2666.9|2673.1|2667.1|2672.4|2666.4|4
1636647090000|2021-11-11 16:11:30|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1636647110000|2021-11-11 16:11:50|2672.9|2666.9|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|4
1636647120000|2021-11-11 16:12:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1636647130000|2021-11-11 16:12:10|2674.1|2668.1|2673.6|2667.6|2674.1|2668.1|2673.6|2667.6|2
1636647140000|2021-11-11 16:12:20|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1636647150000|2021-11-11 16:12:30|2673.1|2667.1|2671.6|2665.6|2673.1|2667.1|2671.6|2665.6|4
1636647180000|2021-11-11 16:13:00|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1636647190000|2021-11-11 16:13:10|2672.1|2666.1|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|3
1636647200000|2021-11-11 16:13:20|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|2
1636647210000|2021-11-11 16:13:30|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|2
1636647220000|2021-11-11 16:13:40|2672.4|2666.4|2671.6|2665.6|2672.4|2666.4|2671.6|2665.6|4
1636647230000|2021-11-11 16:13:50|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.6|2665.6|3
1636647240000|2021-11-11 16:14:00|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1636647250000|2021-11-11 16:14:10|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|3
1636647320000|2021-11-11 16:15:20|2674.4|2668.4|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|2
1636647360000|2021-11-11 16:16:00|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1636647380000|2021-11-11 16:16:20|2672.9|2666.9|2672.4|2666.4|2672.9|2666.9|2672.4|2666.4|3
1636647390000|2021-11-11 16:16:30|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1636647400000|2021-11-11 16:16:40|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1636647410000|2021-11-11 16:16:50|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1636647420000|2021-11-11 16:17:00|2672.9|2666.9|2672.9|2666.9|2673.1|2667.1|2672.6|2666.6|5
1636647430000|2021-11-11 16:17:10|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|2
1636647440000|2021-11-11 16:17:20|2673.1|2667.1|2673.6|2667.6|2673.9|2667.9|2673.1|2667.1|3
1636647470000|2021-11-11 16:17:50|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1636647480000|2021-11-11 16:18:00|2673.4|2667.4|2671.6|2665.6|2673.4|2667.4|2671.6|2665.6|2
1636647500000|2021-11-11 16:18:20|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|3
1636647520000|2021-11-11 16:18:40|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1636647540000|2021-11-11 16:19:00|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1636647550000|2021-11-11 16:19:10|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1636647560000|2021-11-11 16:19:20|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|3
1636647570000|2021-11-11 16:19:30|2671.4|2665.4|2670.6|2664.6|2671.4|2665.4|2670.6|2664.6|4
1636647580000|2021-11-11 16:19:40|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1636647590000|2021-11-11 16:19:50|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|2
1636647600000|2021-11-11 16:20:00|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1636647620000|2021-11-11 16:20:20|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1636647630000|2021-11-11 16:20:30|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1636647640000|2021-11-11 16:20:40|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1636647650000|2021-11-11 16:20:50|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1636647660000|2021-11-11 16:21:00|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1636647680000|2021-11-11 16:21:20|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|2
1636647690000|2021-11-11 16:21:30|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1636647730000|2021-11-11 16:22:10|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1636647740000|2021-11-11 16:22:20|2670.9|2664.9|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|3
1636647760000|2021-11-11 16:22:40|2670.6|2664.6|2669.6|2663.6|2670.6|2664.6|2669.6|2663.6|2
1636647780000|2021-11-11 16:23:00|2668.6|2662.6|2670.6|2664.6|2670.6|2664.6|2668.4|2662.4|7
1636647790000|2021-11-11 16:23:10|2670.4|2664.4|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|3
1636647840000|2021-11-11 16:24:00|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1636647850000|2021-11-11 16:24:10|2671.4|2665.4|2671.9|2665.9|2672.1|2666.1|2671.4|2665.4|5
1636647880000|2021-11-11 16:24:40|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|3
1636647930000|2021-11-11 16:25:30|2671.4|2665.4|2672.6|2666.6|2672.6|2666.6|2671.4|2665.4|4
1636647940000|2021-11-11 16:25:40|2671.9|2665.9|2670.9|2664.9|2671.9|2665.9|2670.9|2664.9|2
1636647990000|2021-11-11 16:26:30|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1636648000000|2021-11-11 16:26:40|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1636648010000|2021-11-11 16:26:50|2670.4|2664.4|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|3
1636648020000|2021-11-11 16:27:00|2669.1|2663.1|2669.9|2663.9|2669.9|2663.9|2669.1|2663.1|2
1636648030000|2021-11-11 16:27:10|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636648050000|2021-11-11 16:27:30|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1636648060000|2021-11-11 16:27:40|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1636648070000|2021-11-11 16:27:50|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1636648090000|2021-11-11 16:28:10|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1636648100000|2021-11-11 16:28:20|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|2
1636648110000|2021-11-11 16:28:30|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1636648120000|2021-11-11 16:28:40|2671.6|2665.6|2672.6|2666.6|2672.6|2666.6|2671.6|2665.6|2
1636648130000|2021-11-11 16:28:50|2672.4|2666.4|2670.6|2664.6|2672.4|2666.4|2670.6|2664.6|2
1636648160000|2021-11-11 16:29:20|2670.1|2664.1|2669.1|2663.1|2670.1|2664.1|2669.1|2663.1|3
1636648170000|2021-11-11 16:29:30|2669.4|2663.4|2668.9|2662.9|2669.4|2663.4|2668.9|2662.9|3
1636648200000|2021-11-11 16:30:00|2669.4|2663.4|2667.1|2661.1|2669.4|2663.4|2666.9|2660.9|8
1636648210000|2021-11-11 16:30:10|2667.4|2661.4|2664.1|2658.1|2667.4|2661.4|2664.1|2658.1|7
1636648230000|2021-11-11 16:30:30|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|2
1636648240000|2021-11-11 16:30:40|2664.1|2658.1|2661.6|2655.6|2664.1|2658.1|2661.6|2655.6|7
1636648260000|2021-11-11 16:31:00|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1636648270000|2021-11-11 16:31:10|2660.6|2654.6|2662.1|2656.1|2662.1|2656.1|2660.4|2654.4|5
1636648280000|2021-11-11 16:31:20|2662.4|2656.4|2663.6|2657.6|2663.6|2657.6|2662.1|2656.1|7
1636648290000|2021-11-11 16:31:30|2663.9|2657.9|2664.6|2658.6|2664.6|2658.6|2663.9|2657.9|3
1636648300000|2021-11-11 16:31:40|2665.4|2659.4|2664.6|2658.6|2666.9|2660.9|2664.6|2658.6|6
1636648320000|2021-11-11 16:32:00|2664.9|2658.9|2663.4|2657.4|2664.9|2658.9|2663.4|2657.4|3
1636648330000|2021-11-11 16:32:10|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|2
1636648340000|2021-11-11 16:32:20|2664.4|2658.4|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|5
1636648350000|2021-11-11 16:32:30|2665.6|2659.6|2664.4|2658.4|2665.9|2659.9|2664.4|2658.4|4
1636648360000|2021-11-11 16:32:40|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.4|2660.4|4
1636648370000|2021-11-11 16:32:50|2666.1|2660.1|2668.6|2662.6|2669.4|2663.4|2666.1|2660.1|8
1636648380000|2021-11-11 16:33:00|2668.4|2662.4|2666.4|2660.4|2669.1|2663.1|2666.1|2660.1|9
1636648390000|2021-11-11 16:33:10|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636648400000|2021-11-11 16:33:20|2666.6|2660.6|2664.6|2658.6|2666.6|2660.6|2664.5|2658.5|5
1636648410000|2021-11-11 16:33:30|2664.8|2658.8|2662.6|2656.6|2664.8|2658.8|2661.6|2655.6|9
1636648420000|2021-11-11 16:33:40|2662.9|2656.9|2661.1|2655.1|2662.9|2656.9|2661.1|2655.1|3
1636648430000|2021-11-11 16:33:50|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636648440000|2021-11-11 16:34:00|2659.9|2653.9|2658.9|2652.9|2659.9|2653.9|2658.9|2652.9|5
1636648450000|2021-11-11 16:34:10|2659.1|2653.1|2656.9|2650.9|2659.4|2653.4|2656.6|2650.6|9
1636648460000|2021-11-11 16:34:20|2656.4|2650.4|2658.6|2652.6|2658.6|2652.6|2656.4|2650.4|6
1636648470000|2021-11-11 16:34:30|2658.4|2652.4|2657.4|2651.4|2658.6|2652.6|2657.4|2651.4|9
1636648480000|2021-11-11 16:34:40|2658.1|2652.1|2658.6|2652.6|2658.9|2652.9|2657.9|2651.9|5
1636648490000|2021-11-11 16:34:50|2659.4|2653.4|2658.1|2652.1|2659.4|2653.4|2658.1|2652.1|4
1636648500000|2021-11-11 16:35:00|2657.9|2651.9|2657.8|2651.8|2657.9|2651.9|2657.6|2651.6|3
1636648510000|2021-11-11 16:35:10|2657.1|2651.1|2658.9|2652.9|2658.9|2652.9|2657.1|2651.1|4
1636648520000|2021-11-11 16:35:20|2659.1|2653.1|2659|2653|2660.6|2654.6|2659|2653|5
1636648530000|2021-11-11 16:35:30|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|5
1636648540000|2021-11-11 16:35:40|2658.9|2652.9|2657.1|2651.1|2658.9|2652.9|2657.1|2651.1|9
1636648570000|2021-11-11 16:36:10|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|4
1636648580000|2021-11-11 16:36:20|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1636648590000|2021-11-11 16:36:30|2657.9|2651.9|2658.4|2652.4|2658.9|2652.9|2657.9|2651.9|3
1636648600000|2021-11-11 16:36:40|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1636648610000|2021-11-11 16:36:50|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|4
1636648630000|2021-11-11 16:37:10|2659.6|2653.6|2660.1|2654.1|2660.4|2654.4|2659.6|2653.6|4
1636648640000|2021-11-11 16:37:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636648650000|2021-11-11 16:37:30|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|2
1636648660000|2021-11-11 16:37:40|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|3
1636648670000|2021-11-11 16:37:50|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1636648680000|2021-11-11 16:38:00|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1636648700000|2021-11-11 16:38:20|2658.1|2652.1|2657.6|2651.6|2658.1|2652.1|2657.6|2651.6|3
1636648710000|2021-11-11 16:38:30|2657.4|2651.4|2655.4|2649.4|2657.4|2651.4|2655.1|2649.1|6
1636648720000|2021-11-11 16:38:40|2655.1|2649.1|2655.1|2649.1|2655.6|2649.6|2655.1|2649.1|3
1636648740000|2021-11-11 16:39:00|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|3
1636648750000|2021-11-11 16:39:10|2655.1|2649.1|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|5
1636648760000|2021-11-11 16:39:20|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636648770000|2021-11-11 16:39:30|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1636648780000|2021-11-11 16:39:40|2656.9|2650.9|2657.9|2651.9|2657.9|2651.9|2656.9|2650.9|2
1636648820000|2021-11-11 16:40:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636648830000|2021-11-11 16:40:30|2657.4|2651.4|2657.6|2651.6|2657.9|2651.9|2657.4|2651.4|5
1636648840000|2021-11-11 16:40:40|2657.9|2651.9|2659.9|2653.9|2659.9|2653.9|2657.4|2651.4|5
1636648850000|2021-11-11 16:40:50|2660|2654|2660|2654|2660|2654|2660|2654|1
1636648860000|2021-11-11 16:41:00|2659.9|2653.9|2660.6|2654.6|2660.9|2654.9|2659.9|2653.9|4
1636648870000|2021-11-11 16:41:10|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636648880000|2021-11-11 16:41:20|2661.1|2655.1|2660.1|2654.1|2661.6|2655.6|2660.1|2654.1|5
1636648910000|2021-11-11 16:41:50|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1636648920000|2021-11-11 16:42:00|2660.4|2654.4|2660.4|2654.4|2661.4|2655.4|2660.1|2654.1|5
1636648930000|2021-11-11 16:42:10|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1636648940000|2021-11-11 16:42:20|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1636649040000|2021-11-11 16:44:00|2661.1|2655.1|2661.4|2655.4|2662.6|2656.6|2661.1|2655.1|7
1636649160000|2021-11-11 16:46:00|2661.1|2655.1|2659.4|2653.4|2661.1|2655.1|2659.4|2653.4|4
1636649180000|2021-11-11 16:46:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636649190000|2021-11-11 16:46:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636649200000|2021-11-11 16:46:40|2660.6|2654.6|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|4
1636649230000|2021-11-11 16:47:10|2660.9|2654.9|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|3
1636649260000|2021-11-11 16:47:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636649270000|2021-11-11 16:47:50|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636649280000|2021-11-11 16:48:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636649290000|2021-11-11 16:48:10|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636649300000|2021-11-11 16:48:20|2660.6|2654.6|2661.4|2655.4|2661.4|2655.4|2660.6|2654.6|2
1636649310000|2021-11-11 16:48:30|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636649350000|2021-11-11 16:49:10|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636649360000|2021-11-11 16:49:20|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636649380000|2021-11-11 16:49:40|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1636649410000|2021-11-11 16:50:10|2661.9|2655.9|2660.9|2654.9|2661.9|2655.9|2660.9|2654.9|2
1636649430000|2021-11-11 16:50:30|2661.1|2655.1|2662.6|2656.6|2662.6|2656.6|2661.1|2655.1|2
1636649460000|2021-11-11 16:51:00|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1636649480000|2021-11-11 16:51:20|2663.1|2657.1|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|4
1636649490000|2021-11-11 16:51:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636649500000|2021-11-11 16:51:40|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1636649540000|2021-11-11 16:52:20|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636649550000|2021-11-11 16:52:30|2663.9|2657.9|2662.6|2656.6|2663.9|2657.9|2662.6|2656.6|4
1636649570000|2021-11-11 16:52:50|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1636649590000|2021-11-11 16:53:10|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1636649600000|2021-11-11 16:53:20|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1636649640000|2021-11-11 16:54:00|2662.1|2656.1|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|2
1636649660000|2021-11-11 16:54:20|2661.9|2655.9|2662.9|2656.9|2662.9|2656.9|2661.9|2655.9|2
1636649720000|2021-11-11 16:55:20|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1636649740000|2021-11-11 16:55:40|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.4|2655.4|8
1636649750000|2021-11-11 16:55:50|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|4
1636649770000|2021-11-11 16:56:10|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1636649790000|2021-11-11 16:56:30|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1636649880000|2021-11-11 16:58:00|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1636649890000|2021-11-11 16:58:10|2661.9|2655.9|2660.6|2654.6|2661.9|2655.9|2660.6|2654.6|3
1636649930000|2021-11-11 16:58:50|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1636649940000|2021-11-11 16:59:00|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636649950000|2021-11-11 16:59:10|2660.1|2654.1|2660.9|2654.9|2660.9|2654.9|2660.1|2654.1|3
1636649990000|2021-11-11 16:59:50|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|3
1636650020000|2021-11-11 17:00:20|2661.6|2655.6|2662.1|2656.1|2662.4|2656.4|2661.6|2655.6|3
1636650030000|2021-11-11 17:00:30|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1636650110000|2021-11-11 17:01:50|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1636650120000|2021-11-11 17:02:00|2661.4|2655.4|2659.6|2653.6|2661.4|2655.4|2659.4|2653.4|3
1636650170000|2021-11-11 17:02:50|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1636650180000|2021-11-11 17:03:00|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1636650230000|2021-11-11 17:03:50|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636650240000|2021-11-11 17:04:00|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1636650270000|2021-11-11 17:04:30|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1636650280000|2021-11-11 17:04:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636650300000|2021-11-11 17:05:00|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|2
1636650610000|2021-11-11 17:10:10|2658.9|2652.9|2658.1|2652.1|2658.9|2652.9|2658.1|2652.1|3
1636650620000|2021-11-11 17:10:20|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1636650700000|2021-11-11 17:11:40|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1636650720000|2021-11-11 17:12:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636650730000|2021-11-11 17:12:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636650780000|2021-11-11 17:13:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1636650830000|2021-11-11 17:13:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636650890000|2021-11-11 17:14:50|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636650940000|2021-11-11 17:15:40|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1636650950000|2021-11-11 17:15:50|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1636650970000|2021-11-11 17:16:10|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636651020000|2021-11-11 17:17:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636651200000|2021-11-11 17:20:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636651230000|2021-11-11 17:20:30|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1636651240000|2021-11-11 17:20:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636651280000|2021-11-11 17:21:20|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|2
1636651290000|2021-11-11 17:21:30|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1636651320000|2021-11-11 17:22:00|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1636651350000|2021-11-11 17:22:30|2661.6|2655.6|2661.1|2655.1|2661.6|2655.6|2661.1|2655.1|2
1636651390000|2021-11-11 17:23:10|2661.4|2655.4|2663.1|2657.1|2663.1|2657.1|2661.4|2655.4|2
1636651430000|2021-11-11 17:23:50|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1636651470000|2021-11-11 17:24:30|2663.9|2657.9|2664.4|2658.4|2664.4|2658.4|2663.9|2657.9|2
1636651480000|2021-11-11 17:24:40|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636651580000|2021-11-11 17:26:20|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1636651590000|2021-11-11 17:26:30|2664.4|2658.4|2663.4|2657.4|2664.4|2658.4|2663.4|2657.4|4
1636651600000|2021-11-11 17:26:40|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1636651610000|2021-11-11 17:26:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1636651620000|2021-11-11 17:27:00|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1636651700000|2021-11-11 17:28:20|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636651720000|2021-11-11 17:28:40|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1636651740000|2021-11-11 17:29:00|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1636651770000|2021-11-11 17:29:30|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636651830000|2021-11-11 17:30:30|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1636651840000|2021-11-11 17:30:40|2662.9|2656.9|2662.4|2656.4|2662.9|2656.9|2662.4|2656.4|2
1636651970000|2021-11-11 17:32:50|2662.1|2656.1|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|2
1636652020000|2021-11-11 17:33:40|2661.6|2655.6|2662.9|2656.9|2662.9|2656.9|2661.6|2655.6|2
1636652090000|2021-11-11 17:34:50|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1636652130000|2021-11-11 17:35:30|2661.6|2655.6|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|3
1636652150000|2021-11-11 17:35:50|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1636652160000|2021-11-11 17:36:00|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1636652170000|2021-11-11 17:36:10|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1636652200000|2021-11-11 17:36:40|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1636652320000|2021-11-11 17:38:40|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1636652340000|2021-11-11 17:39:00|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1636652350000|2021-11-11 17:39:10|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1636652360000|2021-11-11 17:39:20|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|4
1636652660000|2021-11-11 17:44:20|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1636652670000|2021-11-11 17:44:30|2662.1|2656.1|2660.6|2654.6|2662.1|2656.1|2660.6|2654.6|3
1636652680000|2021-11-11 17:44:40|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636652720000|2021-11-11 17:45:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636652730000|2021-11-11 17:45:30|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1636652760000|2021-11-11 17:46:00|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636652780000|2021-11-11 17:46:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636652970000|2021-11-11 17:49:30|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636653000000|2021-11-11 17:50:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636653290000|2021-11-11 17:54:50|2660.4|2654.4|2658.9|2652.9|2660.4|2654.4|2658.9|2652.9|2
1636653310000|2021-11-11 17:55:10|2659|2653|2660.4|2654.4|2660.4|2654.4|2659|2653|4
1636653320000|2021-11-11 17:55:20|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636653330000|2021-11-11 17:55:30|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636653340000|2021-11-11 17:55:40|2659.8|2653.8|2659.4|2653.4|2659.8|2653.8|2659.4|2653.4|2
1636653360000|2021-11-11 17:56:00|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1636653400000|2021-11-11 17:56:40|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1636653470000|2021-11-11 17:57:50|2659|2653|2658.9|2652.9|2659|2653|2658.9|2652.9|2
1636653480000|2021-11-11 17:58:00|2658.6|2652.6|2658.5|2652.5|2658.6|2652.6|2658.5|2652.5|2
1636653520000|2021-11-11 17:58:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636653540000|2021-11-11 17:59:00|2658.9|2652.9|2659|2653|2659|2653|2658.9|2652.9|2
1636653550000|2021-11-11 17:59:10|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|4
1636653560000|2021-11-11 17:59:20|2660|2654|2660.9|2654.9|2660.9|2654.9|2660|2654|3
1636678920000|2021-11-12 01:02:00|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1636678930000|2021-11-12 01:02:10|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1636678940000|2021-11-12 01:02:20|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1636678960000|2021-11-12 01:02:40|2663.1|2657.1|2665.4|2659.4|2665.4|2659.4|2663.1|2657.1|8
1636678970000|2021-11-12 01:02:50|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636678980000|2021-11-12 01:03:00|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636679010000|2021-11-12 01:03:30|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636679020000|2021-11-12 01:03:40|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1636679050000|2021-11-12 01:04:10|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636679060000|2021-11-12 01:04:20|2663.1|2657.1|2662.4|2656.4|2663.1|2657.1|2662.1|2656.1|4
1636679080000|2021-11-12 01:04:40|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|2
1636679100000|2021-11-12 01:05:00|2663.6|2657.6|2662.9|2656.9|2663.6|2657.6|2662.9|2656.9|3
1636679110000|2021-11-12 01:05:10|2663.4|2657.4|2664.1|2658.1|2664.1|2658.1|2663.4|2657.4|2
1636679120000|2021-11-12 01:05:20|2664.4|2658.4|2664.9|2658.9|2665.4|2659.4|2664.4|2658.4|5
1636679140000|2021-11-12 01:05:40|2664.4|2658.4|2665.9|2659.9|2665.9|2659.9|2664.4|2658.4|3
1636679150000|2021-11-12 01:05:50|2666.1|2660.1|2667.6|2661.6|2667.6|2661.6|2666.1|2660.1|4
1636679160000|2021-11-12 01:06:00|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636679170000|2021-11-12 01:06:10|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636679180000|2021-11-12 01:06:20|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1636679190000|2021-11-12 01:06:30|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636679200000|2021-11-12 01:06:40|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1636679210000|2021-11-12 01:06:50|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636679220000|2021-11-12 01:07:00|2668.1|2662.1|2666.9|2660.9|2668.1|2662.1|2666.9|2660.9|5
1636679230000|2021-11-12 01:07:10|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|3
1636679240000|2021-11-12 01:07:20|2667.4|2661.4|2666.4|2660.4|2667.4|2661.4|2666.4|2660.4|3
1636679250000|2021-11-12 01:07:30|2666.1|2660.1|2666.4|2660.4|2666.9|2660.9|2666.1|2660.1|5
1636679270000|2021-11-12 01:07:50|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|3
1636679280000|2021-11-12 01:08:00|2666.4|2660.4|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|2
1636679290000|2021-11-12 01:08:10|2667.1|2661.1|2666.4|2660.4|2667.4|2661.4|2666.1|2660.1|4
1636679300000|2021-11-12 01:08:20|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636679310000|2021-11-12 01:08:30|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.6|2660.6|4
1636679320000|2021-11-12 01:08:40|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636679330000|2021-11-12 01:08:50|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636679350000|2021-11-12 01:09:10|2667.9|2661.9|2669.1|2663.1|2669.1|2663.1|2667.9|2661.9|5
1636679380000|2021-11-12 01:09:40|2668.9|2662.9|2668.4|2662.4|2668.9|2662.9|2667.9|2661.9|8
1636679390000|2021-11-12 01:09:50|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|5
1636679400000|2021-11-12 01:10:00|2668.9|2662.9|2669.9|2663.9|2669.9|2663.9|2668.6|2662.6|10
1636679410000|2021-11-12 01:10:10|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1636679420000|2021-11-12 01:10:20|2669.4|2663.4|2668.1|2662.1|2669.4|2663.4|2667.9|2661.9|7
1636679430000|2021-11-12 01:10:30|2667.9|2661.9|2667.9|2661.9|2668.6|2662.6|2667.9|2661.9|9
1636679440000|2021-11-12 01:10:40|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2668.1|2662.1|2
1636679450000|2021-11-12 01:10:50|2668.6|2662.6|2669.1|2663.1|2669.4|2663.4|2668.4|2662.4|7
1636679460000|2021-11-12 01:11:00|2668.9|2662.9|2667.4|2661.4|2668.9|2662.9|2667.1|2661.1|7
1636679470000|2021-11-12 01:11:10|2667.9|2661.9|2667.9|2661.9|2668.1|2662.1|2667.6|2661.6|5
1636679480000|2021-11-12 01:11:20|2667.6|2661.6|2668.6|2662.6|2668.6|2662.6|2667.4|2661.4|14
1636679490000|2021-11-12 01:11:30|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2667.6|2661.6|11
1636679500000|2021-11-12 01:11:40|2668.9|2662.9|2667.6|2661.6|2668.9|2662.9|2667.6|2661.6|7
1636679510000|2021-11-12 01:11:50|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|2
1636679520000|2021-11-12 01:12:00|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|3
1636679530000|2021-11-12 01:12:10|2666.4|2660.4|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|5
1636679540000|2021-11-12 01:12:20|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1636679550000|2021-11-12 01:12:30|2666.6|2660.6|2667.4|2661.4|2667.9|2661.9|2666.6|2660.6|8
1636679560000|2021-11-12 01:12:40|2667.6|2661.6|2667.9|2661.9|2668.1|2662.1|2667.6|2661.6|4
1636679570000|2021-11-12 01:12:50|2668.1|2662.1|2668.6|2662.6|2668.6|2662.6|2668.1|2662.1|3
1636679580000|2021-11-12 01:13:00|2668.4|2662.4|2668.9|2662.9|2668.9|2662.9|2668.4|2662.4|3
1636679590000|2021-11-12 01:13:10|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|2
1636679600000|2021-11-12 01:13:20|2669.6|2663.6|2670.4|2664.4|2670.6|2664.6|2669.6|2663.6|4
1636679610000|2021-11-12 01:13:30|2670.1|2664.1|2671.9|2665.9|2671.9|2665.9|2670.1|2664.1|10
1636679620000|2021-11-12 01:13:40|2671.6|2665.6|2671.6|2665.6|2671.9|2665.9|2671.4|2665.4|5
1636679630000|2021-11-12 01:13:50|2671.9|2665.9|2672.4|2666.4|2672.4|2666.4|2671.9|2665.9|5
1636679640000|2021-11-12 01:14:00|2672.1|2666.1|2671.4|2665.4|2672.4|2666.4|2671.1|2665.1|8
1636679650000|2021-11-12 01:14:10|2671.6|2665.6|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|3
1636679660000|2021-11-12 01:14:20|2671.9|2665.9|2674.4|2668.4|2674.4|2668.4|2671.9|2665.9|11
1636679670000|2021-11-12 01:14:30|2674.6|2668.6|2674.6|2668.6|2674.9|2668.9|2674.4|2668.4|5
1636679680000|2021-11-12 01:14:40|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|6
1636679690000|2021-11-12 01:14:50|2675.4|2669.4|2675.6|2669.6|2675.9|2669.9|2675.1|2669.1|6
1636679700000|2021-11-12 01:15:00|2675.9|2669.9|2674.4|2668.4|2676.1|2670.1|2674.4|2668.4|14
1636679710000|2021-11-12 01:15:10|2674.6|2668.6|2675.4|2669.4|2675.4|2669.4|2674.4|2668.4|10
1636679720000|2021-11-12 01:15:20|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674.4|2668.4|9
1636679730000|2021-11-12 01:15:30|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2673.6|2667.6|11
1636679740000|2021-11-12 01:15:40|2674.4|2668.4|2673.9|2667.9|2674.4|2668.4|2673.6|2667.6|9
1636679750000|2021-11-12 01:15:50|2673.6|2667.6|2674.1|2668.1|2674.1|2668.1|2673.1|2667.1|9
1636679760000|2021-11-12 01:16:00|2673.9|2667.9|2674.1|2668.1|2674.4|2668.4|2673.6|2667.6|10
1636679770000|2021-11-12 01:16:10|2674.4|2668.4|2672.9|2666.9|2674.4|2668.4|2672.4|2666.4|16
1636679780000|2021-11-12 01:16:20|2672.6|2666.6|2672.6|2666.6|2673.4|2667.4|2672.6|2666.6|9
1636679790000|2021-11-12 01:16:30|2672.9|2666.9|2673.4|2667.4|2673.4|2667.4|2671.9|2665.9|14
1636679800000|2021-11-12 01:16:40|2673.6|2667.6|2674.6|2668.6|2674.6|2668.6|2673.6|2667.6|5
1636679810000|2021-11-12 01:16:50|2674.9|2668.9|2674.6|2668.6|2675.4|2669.4|2674.6|2668.6|9
1636679820000|2021-11-12 01:17:00|2674.4|2668.4|2675.1|2669.1|2675.1|2669.1|2674.1|2668.1|8
1636679830000|2021-11-12 01:17:10|2674.9|2668.9|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|5
1636679840000|2021-11-12 01:17:20|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2674.1|2668.1|5
1636679850000|2021-11-12 01:17:30|2674.4|2668.4|2673.6|2667.6|2674.6|2668.6|2673.4|2667.4|9
1636679860000|2021-11-12 01:17:40|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|5
1636679870000|2021-11-12 01:17:50|2673.6|2667.6|2674.1|2668.1|2674.4|2668.4|2673.6|2667.6|7
1636679880000|2021-11-12 01:18:00|2674.4|2668.4|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|5
1636679890000|2021-11-12 01:18:10|2674.6|2668.6|2674.4|2668.4|2675.1|2669.1|2674.4|2668.4|5
1636679900000|2021-11-12 01:18:20|2674.1|2668.1|2673.1|2667.1|2674.1|2668.1|2673.1|2667.1|10
1636679910000|2021-11-12 01:18:30|2673.4|2667.4|2674.6|2668.6|2674.6|2668.6|2673.1|2667.1|9
1636679920000|2021-11-12 01:18:40|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|7
1636679930000|2021-11-12 01:18:50|2673.9|2667.9|2673.6|2667.6|2674.1|2668.1|2673.6|2667.6|5
1636679940000|2021-11-12 01:19:00|2673.4|2667.4|2672.9|2666.9|2673.4|2667.4|2672.6|2666.6|8
1636679950000|2021-11-12 01:19:10|2672.6|2666.6|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|11
1636679960000|2021-11-12 01:19:20|2672.4|2666.4|2671.6|2665.6|2672.6|2666.6|2671.6|2665.6|7
1636679970000|2021-11-12 01:19:30|2671.9|2665.9|2671.1|2665.1|2672.1|2666.1|2671.1|2665.1|9
1636679980000|2021-11-12 01:19:40|2670.9|2664.9|2670.6|2664.6|2671.1|2665.1|2670.6|2664.6|4
1636679990000|2021-11-12 01:19:50|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2669.6|2663.6|12
1636680000000|2021-11-12 01:20:00|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.4|2663.4|6
1636680010000|2021-11-12 01:20:10|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2668.6|2662.6|10
1636680020000|2021-11-12 01:20:20|2668.9|2662.9|2668.1|2662.1|2668.9|2662.9|2667.6|2661.6|12
1636680030000|2021-11-12 01:20:30|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|2
1636680040000|2021-11-12 01:20:40|2667.9|2661.9|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|3
1636680050000|2021-11-12 01:20:50|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|3
1636680060000|2021-11-12 01:21:00|2667.9|2661.9|2668.1|2662.1|2668.4|2662.4|2667.9|2661.9|4
1636680070000|2021-11-12 01:21:10|2668.4|2662.4|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|2
1636680080000|2021-11-12 01:21:20|2668.4|2662.4|2667.6|2661.6|2668.4|2662.4|2667.6|2661.6|4
1636680090000|2021-11-12 01:21:30|2667.4|2661.4|2665.6|2659.6|2667.4|2661.4|2665.6|2659.6|4
1636680100000|2021-11-12 01:21:40|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2664.6|2658.6|6
1636680110000|2021-11-12 01:21:50|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.4|2658.4|6
1636680120000|2021-11-12 01:22:00|2665.9|2659.9|2664.1|2658.1|2665.9|2659.9|2663.4|2657.4|11
1636680130000|2021-11-12 01:22:10|2664.4|2658.4|2663.9|2657.9|2664.6|2658.6|2663.9|2657.9|5
1636680140000|2021-11-12 01:22:20|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1636680150000|2021-11-12 01:22:30|2663.6|2657.6|2662.1|2656.1|2663.6|2657.6|2661.9|2655.9|7
1636680160000|2021-11-12 01:22:40|2662.4|2656.4|2662.9|2656.9|2662.9|2656.9|2661.9|2655.9|11
1636680170000|2021-11-12 01:22:50|2662.6|2656.6|2662.9|2656.9|2663.6|2657.6|2662.6|2656.6|9
1636680180000|2021-11-12 01:23:00|2663.1|2657.1|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|5
1636680190000|2021-11-12 01:23:10|2664.4|2658.4|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|5
1636680200000|2021-11-12 01:23:20|2665.1|2659.1|2666.1|2660.1|2666.1|2660.1|2665.1|2659.1|4
1636680210000|2021-11-12 01:23:30|2666.4|2660.4|2666.4|2660.4|2667.1|2661.1|2666.4|2660.4|4
1636680220000|2021-11-12 01:23:40|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636680230000|2021-11-12 01:23:50|2665.9|2659.9|2664.4|2658.4|2665.9|2659.9|2664.4|2658.4|4
1636680240000|2021-11-12 01:24:00|2664.1|2658.1|2665.1|2659.1|2665.1|2659.1|2664.1|2658.1|4
1636680250000|2021-11-12 01:24:10|2664.9|2658.9|2665.6|2659.6|2666.1|2660.1|2664.9|2658.9|9
1636680260000|2021-11-12 01:24:20|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2664.6|2658.6|7
1636680270000|2021-11-12 01:24:30|2664.4|2658.4|2662.4|2656.4|2664.4|2658.4|2662.4|2656.4|8
1636680280000|2021-11-12 01:24:40|2662.6|2656.6|2663.6|2657.6|2663.9|2657.9|2662.6|2656.6|9
1636680290000|2021-11-12 01:24:50|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2662.9|2656.9|8
1636680300000|2021-11-12 01:25:00|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2663.4|2657.4|10
1636680310000|2021-11-12 01:25:10|2664.4|2658.4|2665.6|2659.6|2665.6|2659.6|2664.4|2658.4|6
1636680320000|2021-11-12 01:25:20|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.1|2659.1|6
1636680330000|2021-11-12 01:25:30|2666.1|2660.1|2665.1|2659.1|2666.1|2660.1|2665.1|2659.1|5
1636680340000|2021-11-12 01:25:40|2664.9|2658.9|2663.9|2657.9|2664.9|2658.9|2663.9|2657.9|5
1636680350000|2021-11-12 01:25:50|2664.4|2658.4|2663.6|2657.6|2665.1|2659.1|2663.6|2657.6|10
1636680360000|2021-11-12 01:26:00|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|4
1636680370000|2021-11-12 01:26:10|2662.1|2656.1|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|4
1636680380000|2021-11-12 01:26:20|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|3
1636680390000|2021-11-12 01:26:30|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.4|2654.4|10
1636680400000|2021-11-12 01:26:40|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2660.6|2654.6|4
1636680410000|2021-11-12 01:26:50|2661.4|2655.4|2661.9|2655.9|2662.1|2656.1|2661.1|2655.1|8
1636680420000|2021-11-12 01:27:00|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|5
1636680430000|2021-11-12 01:27:10|2662.6|2656.6|2662.4|2656.4|2662.9|2656.9|2662.1|2656.1|4
1636680440000|2021-11-12 01:27:20|2662.9|2656.9|2663.9|2657.9|2664.1|2658.1|2662.9|2656.9|6
1636680450000|2021-11-12 01:27:30|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2663.9|2657.9|4
1636680460000|2021-11-12 01:27:40|2664.6|2658.6|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|5
1636680470000|2021-11-12 01:27:50|2665.6|2659.6|2663.9|2657.9|2665.6|2659.6|2663.9|2657.9|5
1636680480000|2021-11-12 01:28:00|2663.6|2657.6|2663.6|2657.6|2664.1|2658.1|2663.4|2657.4|7
1636680490000|2021-11-12 01:28:10|2664.1|2658.1|2662.9|2656.9|2664.1|2658.1|2662.9|2656.9|7
1636680500000|2021-11-12 01:28:20|2662.6|2656.6|2663.4|2657.4|2663.4|2657.4|2662.1|2656.1|7
1636680510000|2021-11-12 01:28:30|2663.6|2657.6|2663.6|2657.6|2664.1|2658.1|2663.4|2657.4|6
1636680520000|2021-11-12 01:28:40|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.4|2657.4|5
1636680530000|2021-11-12 01:28:50|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2663.6|2657.6|3
1636680540000|2021-11-12 01:29:00|2664.6|2658.6|2663.9|2657.9|2664.6|2658.6|2663.9|2657.9|2
1636680550000|2021-11-12 01:29:10|2664.1|2658.1|2662.9|2656.9|2664.1|2658.1|2662.9|2656.9|5
1636680560000|2021-11-12 01:29:20|2662.6|2656.6|2663.1|2657.1|2663.4|2657.4|2662.6|2656.6|5
1636680570000|2021-11-12 01:29:30|2663.6|2657.6|2665.1|2659.1|2665.1|2659.1|2663.1|2657.1|9
1636680580000|2021-11-12 01:29:40|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.1|2659.1|7
1636680590000|2021-11-12 01:29:50|2666.1|2660.1|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|5
1636680600000|2021-11-12 01:30:00|2666.9|2660.9|2667.6|2661.6|2667.6|2661.6|2666.4|2660.4|5
1636680610000|2021-11-12 01:30:10|2667.9|2661.9|2666.6|2660.6|2668.6|2662.6|2666.6|2660.6|10
1636680620000|2021-11-12 01:30:20|2666.9|2660.9|2666.6|2660.6|2666.9|2660.9|2666.4|2660.4|3
1636680630000|2021-11-12 01:30:30|2666.9|2660.9|2666.1|2660.1|2666.9|2660.9|2666.1|2660.1|3
1636680640000|2021-11-12 01:30:40|2666.6|2660.6|2666.1|2660.1|2666.6|2660.6|2666.1|2660.1|2
1636680650000|2021-11-12 01:30:50|2666.6|2660.6|2667.9|2661.9|2668.1|2662.1|2666.4|2660.4|7
1636680660000|2021-11-12 01:31:00|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2666.9|2660.9|4
1636680670000|2021-11-12 01:31:10|2667.6|2661.6|2666.6|2660.6|2667.6|2661.6|2666.6|2660.6|5
1636680680000|2021-11-12 01:31:20|2666.9|2660.9|2666.1|2660.1|2666.9|2660.9|2666.1|2660.1|4
1636680690000|2021-11-12 01:31:30|2666.6|2660.6|2666.1|2660.1|2666.6|2660.6|2666.1|2660.1|2
1636680700000|2021-11-12 01:31:40|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|3
1636680710000|2021-11-12 01:31:50|2666.6|2660.6|2667.1|2661.1|2667.1|2661.1|2666.4|2660.4|4
1636680720000|2021-11-12 01:32:00|2666.9|2660.9|2666.4|2660.4|2666.9|2660.9|2666.1|2660.1|5
1636680730000|2021-11-12 01:32:10|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.4|2660.4|2
1636680740000|2021-11-12 01:32:20|2666.6|2660.6|2666.9|2660.9|2667.1|2661.1|2666.4|2660.4|8
1636680750000|2021-11-12 01:32:30|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|4
1636680760000|2021-11-12 01:32:40|2666.6|2660.6|2668.6|2662.6|2668.6|2662.6|2666.1|2660.1|8
1636680770000|2021-11-12 01:32:50|2668.9|2662.9|2669.1|2663.1|2669.4|2663.4|2668.6|2662.6|5
1636680780000|2021-11-12 01:33:00|2668.9|2662.9|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|3
1636680790000|2021-11-12 01:33:10|2669.1|2663.1|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|3
1636680800000|2021-11-12 01:33:20|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636680810000|2021-11-12 01:33:30|2669.6|2663.6|2670.1|2664.1|2670.1|2664.1|2669.6|2663.6|3
1636680820000|2021-11-12 01:33:40|2669.6|2663.6|2670.1|2664.1|2670.6|2664.6|2669.4|2663.4|7
1636680830000|2021-11-12 01:33:50|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|6
1636680840000|2021-11-12 01:34:00|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636680850000|2021-11-12 01:34:10|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1636680860000|2021-11-12 01:34:20|2669.4|2663.4|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|3
1636680870000|2021-11-12 01:34:30|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1636680880000|2021-11-12 01:34:40|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1636680900000|2021-11-12 01:35:00|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|5
1636680910000|2021-11-12 01:35:10|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1636680920000|2021-11-12 01:35:20|2669.6|2663.6|2670.1|2664.1|2670.4|2664.4|2669.6|2663.6|5
1636680930000|2021-11-12 01:35:30|2670.4|2664.4|2671.6|2665.6|2671.9|2665.9|2670.4|2664.4|14
1636680940000|2021-11-12 01:35:40|2671.4|2665.4|2670.6|2664.6|2671.4|2665.4|2670.6|2664.6|4
1636680950000|2021-11-12 01:35:50|2670.1|2664.1|2670.9|2664.9|2671.1|2665.1|2669.9|2663.9|9
1636680960000|2021-11-12 01:36:00|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1636680970000|2021-11-12 01:36:10|2671.1|2665.1|2672.1|2666.1|2672.4|2666.4|2670.9|2664.9|5
1636680980000|2021-11-12 01:36:20|2672.4|2666.4|2671.9|2665.9|2672.4|2666.4|2671.9|2665.9|5
1636680990000|2021-11-12 01:36:30|2672.1|2666.1|2672.1|2666.1|2673.1|2667.1|2671.9|2665.9|10
1636681000000|2021-11-12 01:36:40|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|4
1636681010000|2021-11-12 01:36:50|2672.4|2666.4|2672.4|2666.4|2673.1|2667.1|2672.4|2666.4|11
1636681020000|2021-11-12 01:37:00|2672.6|2666.6|2672.6|2666.6|2673.4|2667.4|2672.6|2666.6|6
1636681030000|2021-11-12 01:37:10|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1636681040000|2021-11-12 01:37:20|2672.4|2666.4|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|4
1636681050000|2021-11-12 01:37:30|2671.9|2665.9|2671.9|2665.9|2672.1|2666.1|2671.4|2665.4|7
1636681060000|2021-11-12 01:37:40|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|2
1636681070000|2021-11-12 01:37:50|2671.9|2665.9|2672.6|2666.6|2672.6|2666.6|2671.9|2665.9|7
1636681080000|2021-11-12 01:38:00|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1636681100000|2021-11-12 01:38:20|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1636681120000|2021-11-12 01:38:40|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1636681130000|2021-11-12 01:38:50|2672.9|2666.9|2672.9|2666.9|2673.4|2667.4|2672.9|2666.9|5
1636681140000|2021-11-12 01:39:00|2673.1|2667.1|2673.4|2667.4|2673.6|2667.6|2673.1|2667.1|6
1636681150000|2021-11-12 01:39:10|2673.1|2667.1|2671.9|2665.9|2673.1|2667.1|2671.9|2665.9|6
1636681160000|2021-11-12 01:39:20|2672.1|2666.1|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|6
1636681170000|2021-11-12 01:39:30|2671.1|2665.1|2669.6|2663.6|2671.1|2665.1|2669.6|2663.6|11
1636681180000|2021-11-12 01:39:40|2669.4|2663.4|2667.6|2661.6|2669.6|2663.6|2667.6|2661.6|10
1636681190000|2021-11-12 01:39:50|2667.9|2661.9|2666.1|2660.1|2667.9|2661.9|2666.1|2660.1|8
1636681200000|2021-11-12 01:40:00|2666.4|2660.4|2663.9|2657.9|2667.1|2661.1|2663.9|2657.9|15
1636681210000|2021-11-12 01:40:10|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2663.6|2657.6|6
1636681220000|2021-11-12 01:40:20|2664.4|2658.4|2664.1|2658.1|2666.1|2660.1|2664.1|2658.1|10
1636681230000|2021-11-12 01:40:30|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|6
1636681240000|2021-11-12 01:40:40|2664.6|2658.6|2664.1|2658.1|2666.1|2660.1|2663.9|2657.9|12
1636681250000|2021-11-12 01:40:50|2663.9|2657.9|2663.1|2657.1|2663.9|2657.9|2663.1|2657.1|7
1636681260000|2021-11-12 01:41:00|2663.4|2657.4|2663.9|2657.9|2664.4|2658.4|2663.1|2657.1|6
1636681270000|2021-11-12 01:41:10|2663.6|2657.6|2662.9|2656.9|2663.9|2657.9|2662.9|2656.9|5
1636681280000|2021-11-12 01:41:20|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2662.9|2656.9|6
1636681290000|2021-11-12 01:41:30|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1636681300000|2021-11-12 01:41:40|2663.6|2657.6|2664.1|2658.1|2664.4|2658.4|2663.4|2657.4|9
1636681310000|2021-11-12 01:41:50|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|4
1636681320000|2021-11-12 01:42:00|2663.9|2657.9|2663.1|2657.1|2664.1|2658.1|2663.1|2657.1|7
1636681330000|2021-11-12 01:42:10|2663.4|2657.4|2664.6|2658.6|2664.6|2658.6|2663.4|2657.4|5
1636681340000|2021-11-12 01:42:20|2664.9|2658.9|2664.1|2658.1|2664.9|2658.9|2663.6|2657.6|8
1636681350000|2021-11-12 01:42:30|2664.4|2658.4|2663.1|2657.1|2664.9|2658.9|2663.1|2657.1|11
1636681360000|2021-11-12 01:42:40|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|2
1636681370000|2021-11-12 01:42:50|2663.4|2657.4|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|5
1636681380000|2021-11-12 01:43:00|2664.1|2658.1|2664.1|2658.1|2664.9|2658.9|2663.9|2657.9|10
1636681390000|2021-11-12 01:43:10|2663.9|2657.9|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|4
1636681400000|2021-11-12 01:43:20|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636681410000|2021-11-12 01:43:30|2664.1|2658.1|2664.4|2658.4|2664.6|2658.6|2664.1|2658.1|8
1636681420000|2021-11-12 01:43:40|2664.6|2658.6|2664.9|2658.9|2665.1|2659.1|2664.6|2658.6|4
1636681430000|2021-11-12 01:43:50|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2664.6|2658.6|5
1636681440000|2021-11-12 01:44:00|2665.4|2659.4|2664.4|2658.4|2665.4|2659.4|2664.1|2658.1|8
1636681450000|2021-11-12 01:44:10|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636681460000|2021-11-12 01:44:20|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|4
1636681470000|2021-11-12 01:44:30|2665.1|2659.1|2664.4|2658.4|2665.1|2659.1|2664.1|2658.1|6
1636681480000|2021-11-12 01:44:40|2664.6|2658.6|2664.1|2658.1|2664.9|2658.9|2664.1|2658.1|5
1636681490000|2021-11-12 01:44:50|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1636681500000|2021-11-12 01:45:00|2664.4|2658.4|2664.9|2658.9|2665.9|2659.9|2664.4|2658.4|8
1636681510000|2021-11-12 01:45:10|2664.6|2658.6|2665.4|2659.4|2665.6|2659.6|2664.6|2658.6|5
1636681520000|2021-11-12 01:45:20|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|4
1636681530000|2021-11-12 01:45:30|2665.1|2659.1|2665.9|2659.9|2665.9|2659.9|2665.1|2659.1|4
1636681540000|2021-11-12 01:45:40|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2665.9|2659.9|8
1636681560000|2021-11-12 01:46:00|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2665.6|2659.6|5
1636681570000|2021-11-12 01:46:10|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|3
1636681580000|2021-11-12 01:46:20|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636681590000|2021-11-12 01:46:30|2666.9|2660.9|2667.6|2661.6|2667.6|2661.6|2666.9|2660.9|5
1636681600000|2021-11-12 01:46:40|2667.9|2661.9|2668.6|2662.6|2668.6|2662.6|2667.9|2661.9|3
1636681610000|2021-11-12 01:46:50|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.4|2662.4|6
1636681640000|2021-11-12 01:47:20|2668.6|2662.6|2669.4|2663.4|2669.4|2663.4|2668.4|2662.4|6
1636681650000|2021-11-12 01:47:30|2669.6|2663.6|2669.6|2663.6|2670.1|2664.1|2669.4|2663.4|7
1636681660000|2021-11-12 01:47:40|2669.9|2663.9|2670.6|2664.6|2670.9|2664.9|2669.9|2663.9|8
1636681670000|2021-11-12 01:47:50|2670.9|2664.9|2671.1|2665.1|2671.1|2665.1|2670.9|2664.9|4
1636681680000|2021-11-12 01:48:00|2670.9|2664.9|2669.4|2663.4|2670.9|2664.9|2669.4|2663.4|5
1636681690000|2021-11-12 01:48:10|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2668.6|2662.6|8
1636681700000|2021-11-12 01:48:20|2669.1|2663.1|2670.4|2664.4|2670.4|2664.4|2669.1|2663.1|5
1636681710000|2021-11-12 01:48:30|2670.1|2664.1|2669.1|2663.1|2670.1|2664.1|2669.1|2663.1|5
1636681720000|2021-11-12 01:48:40|2669.6|2663.6|2668.6|2662.6|2669.6|2663.6|2668.6|2662.6|7
1636681730000|2021-11-12 01:48:50|2668.4|2662.4|2669.4|2663.4|2669.4|2663.4|2668.4|2662.4|7
1636681740000|2021-11-12 01:49:00|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|2
1636681760000|2021-11-12 01:49:20|2668.6|2662.6|2666.9|2660.9|2668.6|2662.6|2666.9|2660.9|7
1636681770000|2021-11-12 01:49:30|2667.1|2661.1|2666.6|2660.6|2667.1|2661.1|2666.6|2660.6|3
1636681780000|2021-11-12 01:49:40|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636681790000|2021-11-12 01:49:50|2666.6|2660.6|2666.6|2660.6|2666.9|2660.9|2666.4|2660.4|5
1636681800000|2021-11-12 01:50:00|2666.9|2660.9|2667.1|2661.1|2667.4|2661.4|2666.9|2660.9|4
1636681810000|2021-11-12 01:50:10|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1636681820000|2021-11-12 01:50:20|2668.1|2662.1|2668.4|2662.4|2668.9|2662.9|2668.1|2662.1|5
1636681840000|2021-11-12 01:50:40|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.4|2661.4|4
1636681850000|2021-11-12 01:50:50|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|2
1636681860000|2021-11-12 01:51:00|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636681870000|2021-11-12 01:51:10|2667.1|2661.1|2667.4|2661.4|2667.4|2661.4|2667.1|2661.1|2
1636681880000|2021-11-12 01:51:20|2667.6|2661.6|2667.9|2661.9|2668.1|2662.1|2667.6|2661.6|4
1636681890000|2021-11-12 01:51:30|2667.6|2661.6|2667.9|2661.9|2667.9|2661.9|2667.6|2661.6|2
1636681900000|2021-11-12 01:51:40|2667.6|2661.6|2667.9|2661.9|2667.9|2661.9|2667.6|2661.6|2
1636681920000|2021-11-12 01:52:00|2667.6|2661.6|2666.1|2660.1|2667.6|2661.6|2666.1|2660.1|6
1636681930000|2021-11-12 01:52:10|2665.9|2659.9|2665.9|2659.9|2666.1|2660.1|2665.6|2659.6|5
1636681940000|2021-11-12 01:52:20|2666.1|2660.1|2665.4|2659.4|2666.1|2660.1|2665.4|2659.4|4
1636681950000|2021-11-12 01:52:30|2665.6|2659.6|2666.4|2660.4|2666.4|2660.4|2665.6|2659.6|5
1636681960000|2021-11-12 01:52:40|2666.1|2660.1|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|3
1636681970000|2021-11-12 01:52:50|2666.4|2660.4|2665.9|2659.9|2666.4|2660.4|2665.6|2659.6|4
1636681980000|2021-11-12 01:53:00|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636681990000|2021-11-12 01:53:10|2665.9|2659.9|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|5
1636682010000|2021-11-12 01:53:30|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2665.9|2659.9|6
1636682050000|2021-11-12 01:54:10|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1636682080000|2021-11-12 01:54:40|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1636682100000|2021-11-12 01:55:00|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|2
1636682110000|2021-11-12 01:55:10|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|2
1636682120000|2021-11-12 01:55:20|2666.9|2660.9|2665.6|2659.6|2666.9|2660.9|2665.6|2659.6|4
1636682130000|2021-11-12 01:55:30|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636682140000|2021-11-12 01:55:40|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|2
1636682150000|2021-11-12 01:55:50|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636682170000|2021-11-12 01:56:10|2666.1|2660.1|2667.4|2661.4|2667.4|2661.4|2666.1|2660.1|2
1636682180000|2021-11-12 01:56:20|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|2
1636682200000|2021-11-12 01:56:40|2666.9|2660.9|2667.4|2661.4|2667.4|2661.4|2666.9|2660.9|2
1636682230000|2021-11-12 01:57:10|2667.1|2661.1|2665.9|2659.9|2667.1|2661.1|2665.6|2659.6|7
1636682240000|2021-11-12 01:57:20|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636682250000|2021-11-12 01:57:30|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1636682260000|2021-11-12 01:57:40|2666.1|2660.1|2666.6|2660.6|2666.9|2660.9|2666.1|2660.1|5
1636682270000|2021-11-12 01:57:50|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636682280000|2021-11-12 01:58:00|2666.1|2660.1|2665.1|2659.1|2666.4|2660.4|2665.1|2659.1|7
1636682290000|2021-11-12 01:58:10|2665.4|2659.4|2664.4|2658.4|2665.4|2659.4|2663.9|2657.9|10
1636682300000|2021-11-12 01:58:20|2664.6|2658.6|2663.9|2657.9|2664.6|2658.6|2663.9|2657.9|3
1636682310000|2021-11-12 01:58:30|2663.6|2657.6|2663.9|2657.9|2664.1|2658.1|2663.6|2657.6|6
1636682320000|2021-11-12 01:58:40|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1636682330000|2021-11-12 01:58:50|2664.1|2658.1|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|7
1636682340000|2021-11-12 01:59:00|2664.4|2658.4|2664.9|2658.9|2665.1|2659.1|2664.4|2658.4|5
1636682350000|2021-11-12 01:59:10|2665.1|2659.1|2665.6|2659.6|2665.6|2659.6|2665.1|2659.1|3
1636682360000|2021-11-12 01:59:20|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|2
1636682370000|2021-11-12 01:59:30|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|2
1636682400000|2021-11-12 02:00:00|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636682410000|2021-11-12 02:00:10|2664.6|2658.6|2663.6|2657.6|2664.6|2658.6|2663.6|2657.6|4
1636682420000|2021-11-12 02:00:20|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|3
1636682430000|2021-11-12 02:00:30|2663.1|2657.1|2662.9|2656.9|2663.6|2657.6|2662.9|2656.9|6
1636682440000|2021-11-12 02:00:40|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|2
1636682480000|2021-11-12 02:01:20|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|6
1636682500000|2021-11-12 02:01:40|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|4
1636682510000|2021-11-12 02:01:50|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1636682520000|2021-11-12 02:02:00|2663.6|2657.6|2664.1|2658.1|2664.6|2658.6|2663.6|2657.6|9
1636682530000|2021-11-12 02:02:10|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|4
1636682540000|2021-11-12 02:02:20|2664.9|2658.9|2665.1|2659.1|2665.4|2659.4|2664.9|2658.9|4
1636682550000|2021-11-12 02:02:30|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|2
1636682560000|2021-11-12 02:02:40|2665.4|2659.4|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|4
1636682570000|2021-11-12 02:02:50|2665.6|2659.6|2665.1|2659.1|2665.6|2659.6|2665.1|2659.1|3
1636682590000|2021-11-12 02:03:10|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|5
1636682600000|2021-11-12 02:03:20|2665.6|2659.6|2665.6|2659.6|2666.4|2660.4|2665.6|2659.6|6
1636682610000|2021-11-12 02:03:30|2665.9|2659.9|2666.4|2660.4|2666.4|2660.4|2665.9|2659.9|3
1636682620000|2021-11-12 02:03:40|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2665.6|2659.6|6
1636682630000|2021-11-12 02:03:50|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636682640000|2021-11-12 02:04:00|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1636682650000|2021-11-12 02:04:10|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.6|2659.6|3
1636682670000|2021-11-12 02:04:30|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|2
1636682680000|2021-11-12 02:04:40|2665.6|2659.6|2666.4|2660.4|2666.4|2660.4|2665.6|2659.6|6
1636682690000|2021-11-12 02:04:50|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636682710000|2021-11-12 02:05:10|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636682740000|2021-11-12 02:05:40|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636682750000|2021-11-12 02:05:50|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|3
1636682770000|2021-11-12 02:06:10|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636682800000|2021-11-12 02:06:40|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636682820000|2021-11-12 02:07:00|2665.6|2659.6|2664.6|2658.6|2665.6|2659.6|2664.6|2658.6|2
1636682830000|2021-11-12 02:07:10|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|2
1636682840000|2021-11-12 02:07:20|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|2
1636682850000|2021-11-12 02:07:30|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2663.4|2657.4|3
1636682870000|2021-11-12 02:07:50|2663.4|2657.4|2662.9|2656.9|2663.4|2657.4|2662.9|2656.9|3
1636682880000|2021-11-12 02:08:00|2662.6|2656.6|2661.9|2655.9|2662.6|2656.6|2661.9|2655.9|4
1636682890000|2021-11-12 02:08:10|2662.1|2656.1|2661.1|2655.1|2662.1|2656.1|2661.1|2655.1|5
1636682900000|2021-11-12 02:08:20|2660.9|2654.9|2660.1|2654.1|2661.1|2655.1|2659.6|2653.6|11
1636682910000|2021-11-12 02:08:30|2659.9|2653.9|2658.1|2652.1|2659.9|2653.9|2658.1|2652.1|9
1636682920000|2021-11-12 02:08:40|2658.4|2652.4|2659.4|2653.4|2659.4|2653.4|2658.4|2652.4|9
1636682930000|2021-11-12 02:08:50|2659.1|2653.1|2658.4|2652.4|2659.1|2653.1|2658.1|2652.1|6
1636682940000|2021-11-12 02:09:00|2658.6|2652.6|2659.6|2653.6|2659.6|2653.6|2658.4|2652.4|7
1636682950000|2021-11-12 02:09:10|2659.4|2653.4|2659.4|2653.4|2660.4|2654.4|2659.1|2653.1|12
1636682960000|2021-11-12 02:09:20|2659.1|2653.1|2657.9|2651.9|2659.6|2653.6|2657.6|2651.6|17
1636682970000|2021-11-12 02:09:30|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|5
1636682980000|2021-11-12 02:09:40|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.6|2650.6|5
1636683000000|2021-11-12 02:10:00|2657.1|2651.1|2657.1|2651.1|2657.9|2651.9|2657.1|2651.1|6
1636683010000|2021-11-12 02:10:10|2657.4|2651.4|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|7
1636683020000|2021-11-12 02:10:20|2658.1|2652.1|2657.6|2651.6|2658.1|2652.1|2657.6|2651.6|2
1636683030000|2021-11-12 02:10:30|2657.9|2651.9|2658.6|2652.6|2658.6|2652.6|2657.9|2651.9|4
1636683050000|2021-11-12 02:10:50|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636683060000|2021-11-12 02:11:00|2659.1|2653.1|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|5
1636683070000|2021-11-12 02:11:10|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|4
1636683080000|2021-11-12 02:11:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636683090000|2021-11-12 02:11:30|2659.6|2653.6|2660.6|2654.6|2660.6|2654.6|2659.6|2653.6|5
1636683100000|2021-11-12 02:11:40|2660.4|2654.4|2660.9|2654.9|2661.1|2655.1|2660.4|2654.4|7
1636683110000|2021-11-12 02:11:50|2660.6|2654.6|2659.4|2653.4|2660.6|2654.6|2659.4|2653.4|7
1636683120000|2021-11-12 02:12:00|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636683130000|2021-11-12 02:12:10|2659.9|2653.9|2659.6|2653.6|2660.6|2654.6|2659.6|2653.6|7
1636683140000|2021-11-12 02:12:20|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|4
1636683150000|2021-11-12 02:12:30|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|3
1636683160000|2021-11-12 02:12:40|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2658.9|2652.9|7
1636683170000|2021-11-12 02:12:50|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1636683180000|2021-11-12 02:13:00|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.6|2653.6|5
1636683190000|2021-11-12 02:13:10|2659.1|2653.1|2659.4|2653.4|2659.6|2653.6|2658.9|2652.9|4
1636683200000|2021-11-12 02:13:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636683210000|2021-11-12 02:13:30|2659.9|2653.9|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|6
1636683220000|2021-11-12 02:13:40|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|5
1636683230000|2021-11-12 02:13:50|2660.9|2654.9|2660.1|2654.1|2660.9|2654.9|2660.1|2654.1|3
1636683240000|2021-11-12 02:14:00|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|3
1636683250000|2021-11-12 02:14:10|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636683270000|2021-11-12 02:14:30|2661.4|2655.4|2662.6|2656.6|2662.9|2656.9|2661.4|2655.4|5
1636683280000|2021-11-12 02:14:40|2662.9|2656.9|2663.4|2657.4|2663.4|2657.4|2662.9|2656.9|3
1636683290000|2021-11-12 02:14:50|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1636683320000|2021-11-12 02:15:20|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1636683370000|2021-11-12 02:16:10|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1636683440000|2021-11-12 02:17:20|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1636683520000|2021-11-12 02:18:40|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|4
1636683530000|2021-11-12 02:18:50|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|2
1636683550000|2021-11-12 02:19:10|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1636683580000|2021-11-12 02:19:40|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1636683600000|2021-11-12 02:20:00|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636683640000|2021-11-12 02:20:40|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1636683690000|2021-11-12 02:21:30|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1636683720000|2021-11-12 02:22:00|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636683730000|2021-11-12 02:22:10|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636683760000|2021-11-12 02:22:40|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636684200000|2021-11-12 02:30:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636684210000|2021-11-12 02:30:10|2661.6|2655.6|2664.4|2658.4|2664.4|2658.4|2661.6|2655.6|5
1636684220000|2021-11-12 02:30:20|2664.6|2658.6|2665.9|2659.9|2665.9|2659.9|2664.6|2658.6|6
1636684230000|2021-11-12 02:30:30|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|2
1636684240000|2021-11-12 02:30:40|2665.6|2659.6|2666.6|2660.6|2666.6|2660.6|2665.6|2659.6|4
1636684250000|2021-11-12 02:30:50|2666.9|2660.9|2668.9|2662.9|2668.9|2662.9|2666.9|2660.9|7
1636684260000|2021-11-12 02:31:00|2669.4|2663.4|2670.4|2664.4|2670.6|2664.6|2669.4|2663.4|5
1636684270000|2021-11-12 02:31:10|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636684280000|2021-11-12 02:31:20|2669.4|2663.4|2668.6|2662.6|2669.4|2663.4|2668.6|2662.6|3
1636684300000|2021-11-12 02:31:40|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1636684320000|2021-11-12 02:32:00|2668.9|2662.9|2670.1|2664.1|2670.1|2664.1|2668.9|2662.9|4
1636684330000|2021-11-12 02:32:10|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636684340000|2021-11-12 02:32:20|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1636684350000|2021-11-12 02:32:30|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|4
1636684360000|2021-11-12 02:32:40|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636684370000|2021-11-12 02:32:50|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1636684380000|2021-11-12 02:33:00|2670.1|2664.1|2670.6|2664.6|2670.6|2664.6|2670.1|2664.1|3
1636684400000|2021-11-12 02:33:20|2670.9|2664.9|2671.1|2665.1|2671.4|2665.4|2670.9|2664.9|3
1636684410000|2021-11-12 02:33:30|2670.9|2664.9|2669.6|2663.6|2670.9|2664.9|2669.6|2663.6|5
1636684420000|2021-11-12 02:33:40|2669.9|2663.9|2670.4|2664.4|2670.4|2664.4|2669.9|2663.9|2
1636684440000|2021-11-12 02:34:00|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636684450000|2021-11-12 02:34:10|2670.4|2664.4|2669.9|2663.9|2670.4|2664.4|2669.9|2663.9|3
1636684470000|2021-11-12 02:34:30|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1636684480000|2021-11-12 02:34:40|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636684490000|2021-11-12 02:34:50|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1636684510000|2021-11-12 02:35:10|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1636684520000|2021-11-12 02:35:20|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1636684540000|2021-11-12 02:35:40|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|2
1636684560000|2021-11-12 02:36:00|2670.6|2664.6|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|3
1636684570000|2021-11-12 02:36:10|2669.9|2663.9|2669.4|2663.4|2669.9|2663.9|2669.4|2663.4|2
1636684580000|2021-11-12 02:36:20|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.4|2662.4|5
1636684590000|2021-11-12 02:36:30|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.9|2661.9|4
1636684600000|2021-11-12 02:36:40|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636684640000|2021-11-12 02:37:20|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|4
1636684710000|2021-11-12 02:38:30|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636684730000|2021-11-12 02:38:50|2667.6|2661.6|2668.1|2662.1|2668.1|2662.1|2667.6|2661.6|2
1636684740000|2021-11-12 02:39:00|2667.9|2661.9|2667.1|2661.1|2667.9|2661.9|2667.1|2661.1|4
1636684760000|2021-11-12 02:39:20|2666.9|2660.9|2666.4|2660.4|2666.9|2660.9|2666.4|2660.4|2
1636684770000|2021-11-12 02:39:30|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.6|2659.6|5
1636684780000|2021-11-12 02:39:40|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636684800000|2021-11-12 02:40:00|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2664.6|2658.6|5
1636684860000|2021-11-12 02:41:00|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636684870000|2021-11-12 02:41:10|2665.4|2659.4|2665.9|2659.9|2665.9|2659.9|2665.4|2659.4|2
1636684880000|2021-11-12 02:41:20|2665.6|2659.6|2664.1|2658.1|2665.6|2659.6|2664.1|2658.1|5
1636684890000|2021-11-12 02:41:30|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1636684940000|2021-11-12 02:42:20|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636684950000|2021-11-12 02:42:30|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1636684970000|2021-11-12 02:42:50|2664.6|2658.6|2664.1|2658.1|2664.6|2658.6|2664.1|2658.1|3
1636684990000|2021-11-12 02:43:10|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636685000000|2021-11-12 02:43:20|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1636685050000|2021-11-12 02:44:10|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1636685060000|2021-11-12 02:44:20|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|2
1636685090000|2021-11-12 02:44:50|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636685100000|2021-11-12 02:45:00|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1636685110000|2021-11-12 02:45:10|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636685120000|2021-11-12 02:45:20|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|3
1636685130000|2021-11-12 02:45:30|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636685160000|2021-11-12 02:46:00|2664.4|2658.4|2662.9|2656.9|2664.4|2658.4|2662.9|2656.9|7
1636685170000|2021-11-12 02:46:10|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|3
1636685180000|2021-11-12 02:46:20|2662.4|2656.4|2661.4|2655.4|2662.4|2656.4|2661.1|2655.1|6
1636685190000|2021-11-12 02:46:30|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|3
1636685200000|2021-11-12 02:46:40|2660.9|2654.9|2662.1|2656.1|2662.1|2656.1|2660.9|2654.9|3
1636685210000|2021-11-12 02:46:50|2661.9|2655.9|2661.1|2655.1|2661.9|2655.9|2661.1|2655.1|2
1636685220000|2021-11-12 02:47:00|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|4
1636685230000|2021-11-12 02:47:10|2660.1|2654.1|2658.6|2652.6|2660.1|2654.1|2658.6|2652.6|4
1636685240000|2021-11-12 02:47:20|2658.4|2652.4|2659.9|2653.9|2660.1|2654.1|2658.4|2652.4|9
1636685250000|2021-11-12 02:47:30|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636685260000|2021-11-12 02:47:40|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|3
1636685270000|2021-11-12 02:47:50|2659.6|2653.6|2659.9|2653.9|2660.1|2654.1|2659.4|2653.4|9
1636685280000|2021-11-12 02:48:00|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636685290000|2021-11-12 02:48:10|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1636685300000|2021-11-12 02:48:20|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636685310000|2021-11-12 02:48:30|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|4
1636685320000|2021-11-12 02:48:40|2659.4|2653.4|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|3
1636685330000|2021-11-12 02:48:50|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|3
1636685340000|2021-11-12 02:49:00|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|4
1636685350000|2021-11-12 02:49:10|2659.1|2653.1|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|4
1636685360000|2021-11-12 02:49:20|2659.9|2653.9|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|4
1636685370000|2021-11-12 02:49:30|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1636685380000|2021-11-12 02:49:40|2659.4|2653.4|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|3
1636685390000|2021-11-12 02:49:50|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|3
1636685410000|2021-11-12 02:50:10|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1636685430000|2021-11-12 02:50:30|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|4
1636685440000|2021-11-12 02:50:40|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1636685450000|2021-11-12 02:50:50|2657.9|2651.9|2657.1|2651.1|2657.9|2651.9|2656.6|2650.6|6
1636685460000|2021-11-12 02:51:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1636685470000|2021-11-12 02:51:10|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1636685480000|2021-11-12 02:51:20|2657.6|2651.6|2657.4|2651.4|2657.9|2651.9|2657.1|2651.1|6
1636685490000|2021-11-12 02:51:30|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1636685500000|2021-11-12 02:51:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636685520000|2021-11-12 02:52:00|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|3
1636685530000|2021-11-12 02:52:10|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.9|2652.9|2
1636685540000|2021-11-12 02:52:20|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1636685550000|2021-11-12 02:52:30|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|5
1636685560000|2021-11-12 02:52:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636685570000|2021-11-12 02:52:50|2659.6|2653.6|2660.9|2654.9|2660.9|2654.9|2659.6|2653.6|3
1636685580000|2021-11-12 02:53:00|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1636685590000|2021-11-12 02:53:10|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636685600000|2021-11-12 02:53:20|2660.4|2654.4|2661.1|2655.1|2661.1|2655.1|2660.4|2654.4|4
1636685640000|2021-11-12 02:54:00|2660.9|2654.9|2659.1|2653.1|2660.9|2654.9|2659.1|2653.1|7
1636685650000|2021-11-12 02:54:10|2658.9|2652.9|2659.6|2653.6|2659.6|2653.6|2658.9|2652.9|3
1636685660000|2021-11-12 02:54:20|2659.9|2653.9|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|3
1636685690000|2021-11-12 02:54:50|2660.1|2654.1|2661.1|2655.1|2661.1|2655.1|2660.1|2654.1|5
1636685720000|2021-11-12 02:55:20|2660.9|2654.9|2659.9|2653.9|2660.9|2654.9|2659.9|2653.9|4
1636685740000|2021-11-12 02:55:40|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|2
1636685800000|2021-11-12 02:56:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636685810000|2021-11-12 02:56:50|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.9|2652.9|3
1636685820000|2021-11-12 02:57:00|2659.6|2653.6|2660.6|2654.6|2660.6|2654.6|2659.6|2653.6|4
1636685850000|2021-11-12 02:57:30|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|2
1636685870000|2021-11-12 02:57:50|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636685880000|2021-11-12 02:58:00|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1636685890000|2021-11-12 02:58:10|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1636685940000|2021-11-12 02:59:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636685960000|2021-11-12 02:59:20|2661.6|2655.6|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|3
1636685980000|2021-11-12 02:59:40|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1636686020000|2021-11-12 03:00:20|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1636686060000|2021-11-12 03:01:00|2662.6|2656.6|2661.6|2655.6|2662.6|2656.6|2661.6|2655.6|4
1636686080000|2021-11-12 03:01:20|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1636686090000|2021-11-12 03:01:30|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636686110000|2021-11-12 03:01:50|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636686120000|2021-11-12 03:02:00|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636686130000|2021-11-12 03:02:10|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2659.4|2653.4|4
1636686140000|2021-11-12 03:02:20|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636686150000|2021-11-12 03:02:30|2659.1|2653.1|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|4
1636686160000|2021-11-12 03:02:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636686190000|2021-11-12 03:03:10|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636686210000|2021-11-12 03:03:30|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|3
1636686250000|2021-11-12 03:04:10|2658.6|2652.6|2657.9|2651.9|2658.6|2652.6|2657.9|2651.9|4
1636686260000|2021-11-12 03:04:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636686330000|2021-11-12 03:05:30|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636686340000|2021-11-12 03:05:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636686350000|2021-11-12 03:05:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636686360000|2021-11-12 03:06:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1636686370000|2021-11-12 03:06:10|2658.4|2652.4|2658.4|2652.4|2659.6|2653.6|2658.4|2652.4|6
1636686380000|2021-11-12 03:06:20|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1636686390000|2021-11-12 03:06:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1636686420000|2021-11-12 03:07:00|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1636686430000|2021-11-12 03:07:10|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1636686440000|2021-11-12 03:07:20|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|3
1636686450000|2021-11-12 03:07:30|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636686460000|2021-11-12 03:07:40|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1636686470000|2021-11-12 03:07:50|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1636686480000|2021-11-12 03:08:00|2659.4|2653.4|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|3
1636686500000|2021-11-12 03:08:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636686510000|2021-11-12 03:08:30|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636686520000|2021-11-12 03:08:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636686530000|2021-11-12 03:08:50|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636686540000|2021-11-12 03:09:00|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|3
1636686560000|2021-11-12 03:09:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636686570000|2021-11-12 03:09:30|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636686590000|2021-11-12 03:09:50|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|2
1636686600000|2021-11-12 03:10:00|2658.9|2652.9|2658.1|2652.1|2658.9|2652.9|2658.1|2652.1|3
1636686640000|2021-11-12 03:10:40|2657.9|2651.9|2657.4|2651.4|2657.9|2651.9|2657.4|2651.4|3
1636686670000|2021-11-12 03:11:10|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|4
1636686690000|2021-11-12 03:11:30|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1636686700000|2021-11-12 03:11:40|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|3
1636686720000|2021-11-12 03:12:00|2657.4|2651.4|2657.6|2651.6|2657.9|2651.9|2657.4|2651.4|4
1636686750000|2021-11-12 03:12:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|5
1636686760000|2021-11-12 03:12:40|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|4
1636686780000|2021-11-12 03:13:00|2657.1|2651.1|2656.4|2650.4|2657.1|2651.1|2656.1|2650.1|6
1636686790000|2021-11-12 03:13:10|2656.6|2650.6|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|3
1636686800000|2021-11-12 03:13:20|2656.4|2650.4|2655.1|2649.1|2656.4|2650.4|2654.4|2648.4|12
1636686820000|2021-11-12 03:13:40|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636686830000|2021-11-12 03:13:50|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|3
1636686840000|2021-11-12 03:14:00|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|5
1636686850000|2021-11-12 03:14:10|2654.1|2648.1|2652.1|2646.1|2654.1|2648.1|2651.6|2645.6|5
1636686860000|2021-11-12 03:14:20|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|3
1636686890000|2021-11-12 03:14:50|2653.6|2647.6|2653.1|2647.1|2653.6|2647.6|2652.9|2646.9|3
1636686900000|2021-11-12 03:15:00|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|2
1636686920000|2021-11-12 03:15:20|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636686930000|2021-11-12 03:15:30|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1636686940000|2021-11-12 03:15:40|2652.4|2646.4|2653.1|2647.1|2653.1|2647.1|2652.4|2646.4|3
1636686960000|2021-11-12 03:16:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|3
1636686970000|2021-11-12 03:16:10|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1636686980000|2021-11-12 03:16:20|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1636686990000|2021-11-12 03:16:30|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1636687020000|2021-11-12 03:17:00|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1636687030000|2021-11-12 03:17:10|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|3
1636687040000|2021-11-12 03:17:20|2652.4|2646.4|2653.1|2647.1|2653.1|2647.1|2652.4|2646.4|3
1636687050000|2021-11-12 03:17:30|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|2
1636687060000|2021-11-12 03:17:40|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636687070000|2021-11-12 03:17:50|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1636687080000|2021-11-12 03:18:00|2652.1|2646.1|2651.1|2645.1|2652.1|2646.1|2651.1|2645.1|5
1636687100000|2021-11-12 03:18:20|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1636687120000|2021-11-12 03:18:40|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1636687140000|2021-11-12 03:19:00|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1636687150000|2021-11-12 03:19:10|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|2
1636687160000|2021-11-12 03:19:20|2652.6|2646.6|2653.9|2647.9|2653.9|2647.9|2652.6|2646.6|3
1636687170000|2021-11-12 03:19:30|2654.1|2648.1|2653.6|2647.6|2655.1|2649.1|2653.4|2647.4|11
1636687190000|2021-11-12 03:19:50|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1636687200000|2021-11-12 03:20:00|2652.9|2646.9|2651.6|2645.6|2652.9|2646.9|2651.4|2645.4|8
1636687220000|2021-11-12 03:20:20|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1636687230000|2021-11-12 03:20:30|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|2
1636687240000|2021-11-12 03:20:40|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1636687260000|2021-11-12 03:21:00|2651.9|2645.9|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|3
1636687270000|2021-11-12 03:21:10|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|2
1636687290000|2021-11-12 03:21:30|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1636687300000|2021-11-12 03:21:40|2650.9|2644.9|2650.4|2644.4|2651.1|2645.1|2650.4|2644.4|14
1636687310000|2021-11-12 03:21:50|2650.6|2644.6|2649.6|2643.6|2650.6|2644.6|2649.6|2643.6|5
1636687320000|2021-11-12 03:22:00|2649.9|2643.9|2650.1|2644.1|2650.4|2644.4|2649.9|2643.9|3
1636687330000|2021-11-12 03:22:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|3
1636687340000|2021-11-12 03:22:20|2650.1|2644.1|2650.6|2644.6|2650.6|2644.6|2650.1|2644.1|5
1636687350000|2021-11-12 03:22:30|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1636687360000|2021-11-12 03:22:40|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1636687380000|2021-11-12 03:23:00|2650.4|2644.4|2650.4|2644.4|2650.9|2644.9|2650.1|2644.1|7
1636687390000|2021-11-12 03:23:10|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1636687400000|2021-11-12 03:23:20|2651.1|2645.1|2651.6|2645.6|2651.6|2645.6|2651.1|2645.1|5
1636687410000|2021-11-12 03:23:30|2651.4|2645.4|2650.9|2644.9|2651.4|2645.4|2650.9|2644.9|3
1636687420000|2021-11-12 03:23:40|2650.6|2644.6|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|3
1636687430000|2021-11-12 03:23:50|2649.9|2643.9|2650.1|2644.1|2650.4|2644.4|2649.1|2643.1|8
1636687440000|2021-11-12 03:24:00|2650.4|2644.4|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|3
1636687450000|2021-11-12 03:24:10|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2649.6|2643.6|6
1636687460000|2021-11-12 03:24:20|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2649.6|2643.6|14
1636687480000|2021-11-12 03:24:40|2649.4|2643.4|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|3
1636687490000|2021-11-12 03:24:50|2649.9|2643.9|2649.1|2643.1|2649.9|2643.9|2649.1|2643.1|4
1636687500000|2021-11-12 03:25:00|2649.4|2643.4|2650.9|2644.9|2650.9|2644.9|2649.1|2643.1|9
1636687510000|2021-11-12 03:25:10|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1636687520000|2021-11-12 03:25:20|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1636687530000|2021-11-12 03:25:30|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|3
1636687570000|2021-11-12 03:26:10|2652.4|2646.4|2652.9|2646.9|2652.9|2646.9|2652.4|2646.4|6
1636687580000|2021-11-12 03:26:20|2653.1|2647.1|2652.9|2646.9|2653.4|2647.4|2652.9|2646.9|3
1636687590000|2021-11-12 03:26:30|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|2
1636687600000|2021-11-12 03:26:40|2653.6|2647.6|2653.6|2647.6|2654.1|2648.1|2653.6|2647.6|5
1636687620000|2021-11-12 03:27:00|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1636687640000|2021-11-12 03:27:20|2653.4|2647.4|2652.9|2646.9|2653.4|2647.4|2652.9|2646.9|2
1636687670000|2021-11-12 03:27:50|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1636687690000|2021-11-12 03:28:10|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636687700000|2021-11-12 03:28:20|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|2
1636687710000|2021-11-12 03:28:30|2652.6|2646.6|2651.9|2645.9|2652.6|2646.6|2651.9|2645.9|3
1636687720000|2021-11-12 03:28:40|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|2
1636687750000|2021-11-12 03:29:10|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1636687760000|2021-11-12 03:29:20|2650.4|2644.4|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|5
1636687770000|2021-11-12 03:29:30|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.6|2644.6|4
1636687780000|2021-11-12 03:29:40|2651.4|2645.4|2650.6|2644.6|2651.4|2645.4|2650.6|2644.6|2
1636687790000|2021-11-12 03:29:50|2650.9|2644.9|2651.6|2645.6|2651.6|2645.6|2650.9|2644.9|6
1636687800000|2021-11-12 03:30:00|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1636687870000|2021-11-12 03:31:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1636687980000|2021-11-12 03:33:00|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1636688050000|2021-11-12 03:34:10|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|2
1636688080000|2021-11-12 03:34:40|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1636688090000|2021-11-12 03:34:50|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1636688120000|2021-11-12 03:35:20|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1636688180000|2021-11-12 03:36:20|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1636688200000|2021-11-12 03:36:40|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|2
1636688220000|2021-11-12 03:37:00|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|2
1636688460000|2021-11-12 03:41:00|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636688610000|2021-11-12 03:43:30|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1636688790000|2021-11-12 03:46:30|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636689180000|2021-11-12 03:53:00|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1636689420000|2021-11-12 03:57:00|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1636689430000|2021-11-12 03:57:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636689570000|2021-11-12 03:59:30|2655.4|2649.4|2654.9|2648.9|2655.4|2649.4|2654.9|2648.9|2
1636689670000|2021-11-12 04:01:10|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1636689720000|2021-11-12 04:02:00|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1636689740000|2021-11-12 04:02:20|2655.1|2649.1|2656.1|2650.1|2656.1|2650.1|2655.1|2649.1|2
1636689790000|2021-11-12 04:03:10|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1636689910000|2021-11-12 04:05:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636690050000|2021-11-12 04:07:30|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636690110000|2021-11-12 04:08:30|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1636690180000|2021-11-12 04:09:40|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1636691020000|2021-11-12 04:23:40|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636691030000|2021-11-12 04:23:50|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|2
1636691040000|2021-11-12 04:24:00|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1636691530000|2021-11-12 04:32:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636691570000|2021-11-12 04:32:50|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636691910000|2021-11-12 04:38:30|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636691930000|2021-11-12 04:38:50|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636691940000|2021-11-12 04:39:00|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1636692120000|2021-11-12 04:42:00|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636692430000|2021-11-12 04:47:10|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636692460000|2021-11-12 04:47:40|2655.6|2649.6|2656.6|2650.6|2656.6|2650.6|2655.6|2649.6|2
1636692690000|2021-11-12 04:51:30|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1636692720000|2021-11-12 04:52:00|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1636692730000|2021-11-12 04:52:10|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1636692740000|2021-11-12 04:52:20|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1636692760000|2021-11-12 04:52:40|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1636692810000|2021-11-12 04:53:30|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636692930000|2021-11-12 04:55:30|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1636693010000|2021-11-12 04:56:50|2656.9|2650.9|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|2
1636693030000|2021-11-12 04:57:10|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1636693080000|2021-11-12 04:58:00|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1636693150000|2021-11-12 04:59:10|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1636693160000|2021-11-12 04:59:20|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|3
1636693170000|2021-11-12 04:59:30|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1636693200000|2021-11-12 05:00:00|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1636693230000|2021-11-12 05:00:30|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1636693510000|2021-11-12 05:05:10|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1636693520000|2021-11-12 05:05:20|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1636693660000|2021-11-12 05:07:40|2655.9|2649.9|2655.1|2649.1|2655.9|2649.9|2655.1|2649.1|2
1636693810000|2021-11-12 05:10:10|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636693930000|2021-11-12 05:12:10|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|2
1636693950000|2021-11-12 05:12:30|2654.9|2648.9|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|2
1636694110000|2021-11-12 05:15:10|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1636694360000|2021-11-12 05:19:20|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636694380000|2021-11-12 05:19:40|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1636694780000|2021-11-12 05:26:20|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1636694830000|2021-11-12 05:27:10|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1636694860000|2021-11-12 05:27:40|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1636694870000|2021-11-12 05:27:50|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1636694880000|2021-11-12 05:28:00|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1636694910000|2021-11-12 05:28:30|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1636694940000|2021-11-12 05:29:00|2655.4|2649.4|2655.9|2649.9|2655.9|2649.9|2655.4|2649.4|2
1636694970000|2021-11-12 05:29:30|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636695000000|2021-11-12 05:30:00|2655.9|2649.9|2649.4|2643.4|2655.9|2649.9|2648.6|2642.6|12
1636695010000|2021-11-12 05:30:10|2649.1|2643.1|2646.6|2640.6|2649.1|2643.1|2646.6|2640.6|2
1636695020000|2021-11-12 05:30:20|2647.1|2641.1|2647.4|2641.4|2647.6|2641.6|2646.9|2640.9|8
1636695030000|2021-11-12 05:30:30|2647.6|2641.6|2648.4|2642.4|2648.4|2642.4|2647.6|2641.6|5
1636695040000|2021-11-12 05:30:40|2648.9|2642.9|2648.6|2642.6|2649.6|2643.6|2648.4|2642.4|13
1636695050000|2021-11-12 05:30:50|2648.9|2642.9|2648.6|2642.6|2649.1|2643.1|2648.4|2642.4|4
1636695060000|2021-11-12 05:31:00|2648.9|2642.9|2646.4|2640.4|2648.9|2642.9|2646.4|2640.4|12
1636695070000|2021-11-12 05:31:10|2646.6|2640.6|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|5
1636695080000|2021-11-12 05:31:20|2647.1|2641.1|2647.6|2641.6|2647.6|2641.6|2647.1|2641.1|4
1636695090000|2021-11-12 05:31:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1636695100000|2021-11-12 05:31:40|2647.1|2641.1|2646.9|2640.9|2647.4|2641.4|2646.9|2640.9|4
1636695110000|2021-11-12 05:31:50|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636695120000|2021-11-12 05:32:00|2646.9|2640.9|2647.4|2641.4|2647.4|2641.4|2646.9|2640.9|2
1636695130000|2021-11-12 05:32:10|2647.1|2641.1|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|3
1636695140000|2021-11-12 05:32:20|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1636695150000|2021-11-12 05:32:30|2646.9|2640.9|2649.4|2643.4|2649.6|2643.6|2646.9|2640.9|11
1636695160000|2021-11-12 05:32:40|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2648.4|2642.4|2
1636695170000|2021-11-12 05:32:50|2648.1|2642.1|2647.1|2641.1|2648.1|2642.1|2646.9|2640.9|9
1636695180000|2021-11-12 05:33:00|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1636695190000|2021-11-12 05:33:10|2647.9|2641.9|2647.6|2641.6|2648.4|2642.4|2647.6|2641.6|6
1636695200000|2021-11-12 05:33:20|2647.4|2641.4|2646.9|2640.9|2647.4|2641.4|2646.9|2640.9|3
1636695210000|2021-11-12 05:33:30|2646.6|2640.6|2645.1|2639.1|2646.6|2640.6|2645.1|2639.1|5
1636695240000|2021-11-12 05:34:00|2644.9|2638.9|2644.1|2638.1|2644.9|2638.9|2643.6|2637.6|4
1636695250000|2021-11-12 05:34:10|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636695260000|2021-11-12 05:34:20|2644.1|2638.1|2644.9|2638.9|2645.1|2639.1|2644.1|2638.1|4
1636695270000|2021-11-12 05:34:30|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|4
1636695290000|2021-11-12 05:34:50|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636695300000|2021-11-12 05:35:00|2644.1|2638.1|2643.6|2637.6|2644.6|2638.6|2643.6|2637.6|7
1636695310000|2021-11-12 05:35:10|2643.4|2637.4|2641.9|2635.9|2643.4|2637.4|2641.9|2635.9|4
1636695320000|2021-11-12 05:35:20|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|3
1636695330000|2021-11-12 05:35:30|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1636695340000|2021-11-12 05:35:40|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|3
1636695350000|2021-11-12 05:35:50|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1636695360000|2021-11-12 05:36:00|2642.9|2636.9|2643.9|2637.9|2644.4|2638.4|2642.9|2636.9|6
1636695370000|2021-11-12 05:36:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1636695380000|2021-11-12 05:36:20|2644.4|2638.4|2646.1|2640.1|2646.1|2640.1|2644.4|2638.4|8
1636695390000|2021-11-12 05:36:30|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1636695400000|2021-11-12 05:36:40|2645.4|2639.4|2646.4|2640.4|2646.4|2640.4|2645.4|2639.4|3
1636695410000|2021-11-12 05:36:50|2646.9|2640.9|2647.9|2641.9|2648.1|2642.1|2646.9|2640.9|6
1636695420000|2021-11-12 05:37:00|2648.1|2642.1|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|3
1636695430000|2021-11-12 05:37:10|2648.9|2642.9|2649.4|2643.4|2649.6|2643.6|2648.9|2642.9|5
1636695440000|2021-11-12 05:37:20|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|2
1636695450000|2021-11-12 05:37:30|2648.6|2642.6|2647.4|2641.4|2648.6|2642.6|2647.1|2641.1|7
1636695460000|2021-11-12 05:37:40|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636695470000|2021-11-12 05:37:50|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1636695480000|2021-11-12 05:38:00|2647.1|2641.1|2646.1|2640.1|2647.1|2641.1|2646.1|2640.1|4
1636695490000|2021-11-12 05:38:10|2646.4|2640.4|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|5
1636695500000|2021-11-12 05:38:20|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636695510000|2021-11-12 05:38:30|2646.4|2640.4|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|4
1636695520000|2021-11-12 05:38:40|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1636695530000|2021-11-12 05:38:50|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636695540000|2021-11-12 05:39:00|2646.9|2640.9|2647.4|2641.4|2647.4|2641.4|2646.9|2640.9|2
1636695550000|2021-11-12 05:39:10|2647.6|2641.6|2648.6|2642.6|2648.6|2642.6|2647.6|2641.6|3
1636695560000|2021-11-12 05:39:20|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1636695570000|2021-11-12 05:39:30|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1636695580000|2021-11-12 05:39:40|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.9|2642.9|4
1636695590000|2021-11-12 05:39:50|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1636695610000|2021-11-12 05:40:10|2648.9|2642.9|2647.9|2641.9|2648.9|2642.9|2647.9|2641.9|3
1636695620000|2021-11-12 05:40:20|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1636695650000|2021-11-12 05:40:50|2647.6|2641.6|2648.4|2642.4|2648.4|2642.4|2647.6|2641.6|2
1636695670000|2021-11-12 05:41:10|2648.6|2642.6|2649.1|2643.1|2649.1|2643.1|2648.6|2642.6|7
1636695680000|2021-11-12 05:41:20|2649.4|2643.4|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|6
1636695690000|2021-11-12 05:41:30|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|2
1636695700000|2021-11-12 05:41:40|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|2
1636695710000|2021-11-12 05:41:50|2649.6|2643.6|2650.4|2644.4|2650.4|2644.4|2649.6|2643.6|4
1636695720000|2021-11-12 05:42:00|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1636695730000|2021-11-12 05:42:10|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1636695740000|2021-11-12 05:42:20|2651.6|2645.6|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|3
1636695750000|2021-11-12 05:42:30|2651.9|2645.9|2651.6|2645.6|2652.6|2646.6|2651.6|2645.6|5
1636695760000|2021-11-12 05:42:40|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|4
1636695780000|2021-11-12 05:43:00|2651.9|2645.9|2651.6|2645.6|2652.1|2646.1|2651.6|2645.6|4
1636695790000|2021-11-12 05:43:10|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1636695800000|2021-11-12 05:43:20|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1636695810000|2021-11-12 05:43:30|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1636695820000|2021-11-12 05:43:40|2652.1|2646.1|2651.1|2645.1|2652.1|2646.1|2651.1|2645.1|2
1636695850000|2021-11-12 05:44:10|2650.9|2644.9|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|3
1636695890000|2021-11-12 05:44:50|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1636695940000|2021-11-12 05:45:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1636695950000|2021-11-12 05:45:50|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1636695970000|2021-11-12 05:46:10|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1636695980000|2021-11-12 05:46:20|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.4|2643.4|5
1636696000000|2021-11-12 05:46:40|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1636696020000|2021-11-12 05:47:00|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1636696030000|2021-11-12 05:47:10|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|3
1636696080000|2021-11-12 05:48:00|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1636696100000|2021-11-12 05:48:20|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|3
1636696110000|2021-11-12 05:48:30|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|4
1636696130000|2021-11-12 05:48:50|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636696140000|2021-11-12 05:49:00|2650.6|2644.6|2652.1|2646.1|2652.1|2646.1|2650.6|2644.6|3
1636696150000|2021-11-12 05:49:10|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1636696170000|2021-11-12 05:49:30|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|3
1636696180000|2021-11-12 05:49:40|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|4
1636696190000|2021-11-12 05:49:50|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1636696200000|2021-11-12 05:50:00|2650.9|2644.9|2650.4|2644.4|2650.9|2644.9|2649.6|2643.6|5
1636696210000|2021-11-12 05:50:10|2650.1|2644.1|2646.9|2640.9|2650.1|2644.1|2646.9|2640.9|7
1636696220000|2021-11-12 05:50:20|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|3
1636696230000|2021-11-12 05:50:30|2646.6|2640.6|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|3
1636696250000|2021-11-12 05:50:50|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|5
1636696260000|2021-11-12 05:51:00|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2643.6|2637.6|4
1636696270000|2021-11-12 05:51:10|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636696280000|2021-11-12 05:51:20|2644.9|2638.9|2645.6|2639.6|2645.6|2639.6|2644.9|2638.9|4
1636696300000|2021-11-12 05:51:40|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1636696310000|2021-11-12 05:51:50|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1636696330000|2021-11-12 05:52:10|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1636696340000|2021-11-12 05:52:20|2644.9|2638.9|2645.9|2639.9|2645.9|2639.9|2644.9|2638.9|5
1636696350000|2021-11-12 05:52:30|2646.6|2640.6|2646.1|2640.1|2646.6|2640.6|2646.1|2640.1|3
1636696360000|2021-11-12 05:52:40|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1636696380000|2021-11-12 05:53:00|2645.9|2639.9|2646.4|2640.4|2646.6|2640.6|2645.9|2639.9|5
1636696390000|2021-11-12 05:53:10|2646.6|2640.6|2646.1|2640.1|2646.6|2640.6|2646.1|2640.1|3
1636696410000|2021-11-12 05:53:30|2645.9|2639.9|2646.4|2640.4|2646.4|2640.4|2645.6|2639.6|4
1636696440000|2021-11-12 05:54:00|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636696460000|2021-11-12 05:54:20|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636696470000|2021-11-12 05:54:30|2647.1|2641.1|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|7
1636696480000|2021-11-12 05:54:40|2647.4|2641.4|2647.6|2641.6|2648.4|2642.4|2647.4|2641.4|8
1636696490000|2021-11-12 05:54:50|2647.4|2641.4|2643.4|2637.4|2647.4|2641.4|2643.1|2637.1|10
1636696500000|2021-11-12 05:55:00|2643.6|2637.6|2644.9|2638.9|2644.9|2638.9|2643.6|2637.6|6
1636696510000|2021-11-12 05:55:10|2644.6|2638.6|2645.4|2639.4|2645.6|2639.6|2644.6|2638.6|4
1636696520000|2021-11-12 05:55:20|2644.9|2638.9|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|2
1636696530000|2021-11-12 05:55:30|2644.6|2638.6|2646.4|2640.4|2646.6|2640.6|2644.6|2638.6|7
1636696540000|2021-11-12 05:55:40|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636696550000|2021-11-12 05:55:50|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|2
1636696560000|2021-11-12 05:56:00|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1636696570000|2021-11-12 05:56:10|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1636696580000|2021-11-12 05:56:20|2646.1|2640.1|2646.6|2640.6|2646.6|2640.6|2646.1|2640.1|2
1636696600000|2021-11-12 05:56:40|2646.9|2640.9|2647.6|2641.6|2647.6|2641.6|2646.9|2640.9|3
1636696610000|2021-11-12 05:56:50|2647.9|2641.9|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|2
1636696630000|2021-11-12 05:57:10|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1636696650000|2021-11-12 05:57:30|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1636696710000|2021-11-12 05:58:30|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1636696760000|2021-11-12 05:59:20|2648.6|2642.6|2649.1|2643.1|2649.1|2643.1|2648.6|2642.6|3
1636696770000|2021-11-12 05:59:30|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|3
1636696780000|2021-11-12 05:59:40|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|3
1636696800000|2021-11-12 06:00:00|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1636696810000|2021-11-12 06:00:10|2649.6|2643.6|2648.1|2642.1|2649.6|2643.6|2648.1|2642.1|6
1636696820000|2021-11-12 06:00:20|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1636696830000|2021-11-12 06:00:30|2647.9|2641.9|2648.4|2642.4|2648.4|2642.4|2647.4|2641.4|7
1636696850000|2021-11-12 06:00:50|2648.1|2642.1|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|3
1636696870000|2021-11-12 06:01:10|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1636696880000|2021-11-12 06:01:20|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.9|2642.9|2
1636696890000|2021-11-12 06:01:30|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1636696900000|2021-11-12 06:01:40|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1636696910000|2021-11-12 06:01:50|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1636696920000|2021-11-12 06:02:00|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|3
1636696930000|2021-11-12 06:02:10|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|3
1636696940000|2021-11-12 06:02:20|2651.1|2645.1|2651.9|2645.9|2651.9|2645.9|2651.1|2645.1|4
1636696950000|2021-11-12 06:02:30|2652.1|2646.1|2652.9|2646.9|2652.9|2646.9|2652.1|2646.1|2
1636696960000|2021-11-12 06:02:40|2652.6|2646.6|2652.1|2646.1|2652.6|2646.6|2652.1|2646.1|3
1636696970000|2021-11-12 06:02:50|2652.4|2646.4|2651.9|2645.9|2652.6|2646.6|2651.9|2645.9|5
1636696980000|2021-11-12 06:03:00|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|3
1636696990000|2021-11-12 06:03:10|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|3
1636697000000|2021-11-12 06:03:20|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1636697010000|2021-11-12 06:03:30|2652.4|2646.4|2652.9|2646.9|2652.9|2646.9|2652.4|2646.4|2
1636697020000|2021-11-12 06:03:40|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1636697030000|2021-11-12 06:03:50|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1636697040000|2021-11-12 06:04:00|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|2
1636697050000|2021-11-12 06:04:10|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1636697060000|2021-11-12 06:04:20|2652.1|2646.1|2652.9|2646.9|2652.9|2646.9|2652.1|2646.1|4
1636697080000|2021-11-12 06:04:40|2653.1|2647.1|2654.9|2648.9|2654.9|2648.9|2653.1|2647.1|3
1636697100000|2021-11-12 06:05:00|2654.6|2648.6|2653.9|2647.9|2654.6|2648.6|2653.9|2647.9|4
1636697110000|2021-11-12 06:05:10|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1636697120000|2021-11-12 06:05:20|2653.9|2647.9|2654.6|2648.6|2654.9|2648.9|2653.9|2647.9|6
1636697140000|2021-11-12 06:05:40|2654.4|2648.4|2653.6|2647.6|2654.4|2648.4|2653.6|2647.6|4
1636697150000|2021-11-12 06:05:50|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1636697160000|2021-11-12 06:06:00|2654.1|2648.1|2653.6|2647.6|2654.1|2648.1|2653.6|2647.6|3
1636697170000|2021-11-12 06:06:10|2653.4|2647.4|2652.1|2646.1|2653.4|2647.4|2652.1|2646.1|5
1636697190000|2021-11-12 06:06:30|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|3
1636697200000|2021-11-12 06:06:40|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1636697220000|2021-11-12 06:07:00|2651.9|2645.9|2650.1|2644.1|2651.9|2645.9|2650.1|2644.1|7
1636697230000|2021-11-12 06:07:10|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|4
1636697240000|2021-11-12 06:07:20|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|3
1636697250000|2021-11-12 06:07:30|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|3
1636697340000|2021-11-12 06:09:00|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1636697350000|2021-11-12 06:09:10|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1636697410000|2021-11-12 06:10:10|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1636697440000|2021-11-12 06:10:40|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|2
1636697460000|2021-11-12 06:11:00|2648.6|2642.6|2647.1|2641.1|2648.6|2642.6|2647.1|2641.1|4
1636697490000|2021-11-12 06:11:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1636697500000|2021-11-12 06:11:40|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636697520000|2021-11-12 06:12:00|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1636697530000|2021-11-12 06:12:10|2648.4|2642.4|2648.9|2642.9|2649.1|2643.1|2648.4|2642.4|5
1636697540000|2021-11-12 06:12:20|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1636697550000|2021-11-12 06:12:30|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|2
1636697560000|2021-11-12 06:12:40|2650.1|2644.1|2650.6|2644.6|2650.9|2644.9|2650.1|2644.1|3
1636697570000|2021-11-12 06:12:50|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1636697650000|2021-11-12 06:14:10|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1636697660000|2021-11-12 06:14:20|2650.4|2644.4|2649.1|2643.1|2650.4|2644.4|2649.1|2643.1|3
1636697680000|2021-11-12 06:14:40|2649.4|2643.4|2650.4|2644.4|2650.4|2644.4|2649.4|2643.4|4
1636697700000|2021-11-12 06:15:00|2650.6|2644.6|2651.1|2645.1|2651.1|2645.1|2650.6|2644.6|2
1636697730000|2021-11-12 06:15:30|2651.4|2645.4|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|2
1636697740000|2021-11-12 06:15:40|2652.1|2646.1|2652.9|2646.9|2652.9|2646.9|2652.1|2646.1|4
1636697760000|2021-11-12 06:16:00|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|2
1636697780000|2021-11-12 06:16:20|2652.6|2646.6|2651.4|2645.4|2652.6|2646.6|2651.4|2645.4|4
1636697800000|2021-11-12 06:16:40|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1636697810000|2021-11-12 06:16:50|2651.1|2645.1|2651.6|2645.6|2651.6|2645.6|2651.1|2645.1|3
1636697820000|2021-11-12 06:17:00|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1636697830000|2021-11-12 06:17:10|2651.1|2645.1|2649.9|2643.9|2651.1|2645.1|2649.9|2643.9|3
1636697860000|2021-11-12 06:17:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1636697890000|2021-11-12 06:18:10|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1636697910000|2021-11-12 06:18:30|2649.6|2643.6|2648.4|2642.4|2649.6|2643.6|2648.4|2642.4|2
1636697920000|2021-11-12 06:18:40|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1636697930000|2021-11-12 06:18:50|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1636697940000|2021-11-12 06:19:00|2648.6|2642.6|2649.1|2643.1|2649.1|2643.1|2648.6|2642.6|3
1636697960000|2021-11-12 06:19:20|2648.9|2642.9|2647.1|2641.1|2648.9|2642.9|2647.1|2641.1|3
1636697980000|2021-11-12 06:19:40|2646.9|2640.9|2645.6|2639.6|2646.9|2640.9|2645.4|2639.4|3
1636697990000|2021-11-12 06:19:50|2645.9|2639.9|2648.1|2642.1|2648.1|2642.1|2645.9|2639.9|5
1636698000000|2021-11-12 06:20:00|2647.1|2641.1|2647.1|2641.1|2647.4|2641.4|2646.4|2640.4|7
1636698010000|2021-11-12 06:20:10|2645.9|2639.9|2645.1|2639.1|2646.9|2640.9|2645.1|2639.1|7
1636698020000|2021-11-12 06:20:20|2645.4|2639.4|2646.6|2640.6|2646.6|2640.6|2645.4|2639.4|6
1636698050000|2021-11-12 06:20:50|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636698060000|2021-11-12 06:21:00|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636698110000|2021-11-12 06:21:50|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1636698120000|2021-11-12 06:22:00|2646.4|2640.4|2646.6|2640.6|2646.9|2640.9|2646.4|2640.4|6
1636698130000|2021-11-12 06:22:10|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1636698150000|2021-11-12 06:22:30|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1636698160000|2021-11-12 06:22:40|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|3
1636698170000|2021-11-12 06:22:50|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2645.9|2639.9|7
1636698180000|2021-11-12 06:23:00|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|3
1636698190000|2021-11-12 06:23:10|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1636698200000|2021-11-12 06:23:20|2646.6|2640.6|2646.1|2640.1|2646.6|2640.6|2646.1|2640.1|5
1636698210000|2021-11-12 06:23:30|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636698230000|2021-11-12 06:23:50|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|4
1636698240000|2021-11-12 06:24:00|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636698250000|2021-11-12 06:24:10|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636698290000|2021-11-12 06:24:50|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636698300000|2021-11-12 06:25:00|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|4
1636698320000|2021-11-12 06:25:20|2646.9|2640.9|2647.1|2641.1|2647.4|2641.4|2646.9|2640.9|4
1636698340000|2021-11-12 06:25:40|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1636698350000|2021-11-12 06:25:50|2648.1|2642.1|2647.6|2641.6|2648.1|2642.1|2647.6|2641.6|3
1636698370000|2021-11-12 06:26:10|2648.1|2642.1|2646.4|2640.4|2648.1|2642.1|2646.4|2640.4|4
1636698390000|2021-11-12 06:26:30|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636698410000|2021-11-12 06:26:50|2646.9|2640.9|2647.6|2641.6|2647.6|2641.6|2646.9|2640.9|4
1636698420000|2021-11-12 06:27:00|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1636698520000|2021-11-12 06:28:40|2648.1|2642.1|2648.6|2642.6|2648.6|2642.6|2646.9|2640.9|7
1636698530000|2021-11-12 06:28:50|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.4|2642.4|9
1636698540000|2021-11-12 06:29:00|2648.4|2642.4|2646.9|2640.9|2648.4|2642.4|2646.9|2640.9|6
1636698550000|2021-11-12 06:29:10|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636698560000|2021-11-12 06:29:20|2646.4|2640.4|2646.9|2640.9|2647.4|2641.4|2646.4|2640.4|5
1636698570000|2021-11-12 06:29:30|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|3
1636698580000|2021-11-12 06:29:40|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|4
1636698590000|2021-11-12 06:29:50|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|2
1636698600000|2021-11-12 06:30:00|2646.9|2640.9|2646.9|2640.9|2647.4|2641.4|2646.9|2640.9|5
1636698610000|2021-11-12 06:30:10|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636698620000|2021-11-12 06:30:20|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1636698640000|2021-11-12 06:30:40|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636698650000|2021-11-12 06:30:50|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1636698660000|2021-11-12 06:31:00|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636698670000|2021-11-12 06:31:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636698690000|2021-11-12 06:31:30|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1636698700000|2021-11-12 06:31:40|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1636698720000|2021-11-12 06:32:00|2646.6|2640.6|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|6
1636698730000|2021-11-12 06:32:10|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1636698740000|2021-11-12 06:32:20|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1636698750000|2021-11-12 06:32:30|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1636698760000|2021-11-12 06:32:40|2646.1|2640.1|2646.9|2640.9|2647.1|2641.1|2646.1|2640.1|6
1636698770000|2021-11-12 06:32:50|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636698780000|2021-11-12 06:33:00|2646.4|2640.4|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|5
1636698790000|2021-11-12 06:33:10|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1636698800000|2021-11-12 06:33:20|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|3
1636698810000|2021-11-12 06:33:30|2645.9|2639.9|2647.4|2641.4|2647.4|2641.4|2645.9|2639.9|5
1636698820000|2021-11-12 06:33:40|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636698830000|2021-11-12 06:33:50|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.4|2640.4|4
1636698840000|2021-11-12 06:34:00|2646.4|2640.4|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|3
1636698870000|2021-11-12 06:34:30|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|3
1636698880000|2021-11-12 06:34:40|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1636698890000|2021-11-12 06:34:50|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|3
1636698900000|2021-11-12 06:35:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1636698910000|2021-11-12 06:35:10|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|3
1636698970000|2021-11-12 06:36:10|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|4
1636698980000|2021-11-12 06:36:20|2646.4|2640.4|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|3
1636698990000|2021-11-12 06:36:30|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|4
1636699010000|2021-11-12 06:36:50|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1636699020000|2021-11-12 06:37:00|2646.1|2640.1|2645.1|2639.1|2646.1|2640.1|2645.1|2639.1|4
1636699050000|2021-11-12 06:37:30|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1636699060000|2021-11-12 06:37:40|2645.1|2639.1|2645.6|2639.6|2645.6|2639.6|2645.1|2639.1|2
1636699070000|2021-11-12 06:37:50|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.6|2638.6|5
1636699080000|2021-11-12 06:38:00|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1636699110000|2021-11-12 06:38:30|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1636699120000|2021-11-12 06:38:40|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1636699130000|2021-11-12 06:38:50|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1636699140000|2021-11-12 06:39:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1636699180000|2021-11-12 06:39:40|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1636699190000|2021-11-12 06:39:50|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1636699210000|2021-11-12 06:40:10|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|4
1636699240000|2021-11-12 06:40:40|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|3
1636699250000|2021-11-12 06:40:50|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|6
1636699260000|2021-11-12 06:41:00|2644.4|2638.4|2645.4|2639.4|2645.4|2639.4|2644.4|2638.4|5
1636699270000|2021-11-12 06:41:10|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1636699280000|2021-11-12 06:41:20|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636699310000|2021-11-12 06:41:50|2646.9|2640.9|2645.9|2639.9|2647.6|2641.6|2645.9|2639.9|6
1636699320000|2021-11-12 06:42:00|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|3
1636699330000|2021-11-12 06:42:10|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1636699340000|2021-11-12 06:42:20|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636699380000|2021-11-12 06:43:00|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|6
1636699390000|2021-11-12 06:43:10|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|3
1636699400000|2021-11-12 06:43:20|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|4
1636699410000|2021-11-12 06:43:30|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1636699460000|2021-11-12 06:44:20|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1636699490000|2021-11-12 06:44:50|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1636699500000|2021-11-12 06:45:00|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1636699520000|2021-11-12 06:45:20|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1636699530000|2021-11-12 06:45:30|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1636699540000|2021-11-12 06:45:40|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1636699550000|2021-11-12 06:45:50|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636699620000|2021-11-12 06:47:00|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636699630000|2021-11-12 06:47:10|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636699640000|2021-11-12 06:47:20|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1636699650000|2021-11-12 06:47:30|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|4
1636699690000|2021-11-12 06:48:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|3
1636699700000|2021-11-12 06:48:20|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636699720000|2021-11-12 06:48:40|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|3
1636699740000|2021-11-12 06:49:00|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|3
1636699750000|2021-11-12 06:49:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636699760000|2021-11-12 06:49:20|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636699770000|2021-11-12 06:49:30|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636699780000|2021-11-12 06:49:40|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|3
1636699800000|2021-11-12 06:50:00|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|4
1636699830000|2021-11-12 06:50:30|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1636700000000|2021-11-12 06:53:20|2645.4|2639.4|2646.4|2640.4|2646.4|2640.4|2645.4|2639.4|4
1636700010000|2021-11-12 06:53:30|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|5
1636700020000|2021-11-12 06:53:40|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1636700030000|2021-11-12 06:53:50|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|4
1636700110000|2021-11-12 06:55:10|2646.4|2640.4|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|3
1636700140000|2021-11-12 06:55:40|2646.1|2640.1|2646.6|2640.6|2646.6|2640.6|2646.1|2640.1|3
1636700200000|2021-11-12 06:56:40|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636700220000|2021-11-12 06:57:00|2646.1|2640.1|2645.4|2639.4|2646.1|2640.1|2645.4|2639.4|3
1636700260000|2021-11-12 06:57:40|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1636700360000|2021-11-12 06:59:20|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1636700400000|2021-11-12 07:00:00|2646.6|2640.6|2647.9|2641.9|2647.9|2641.9|2646.6|2640.6|3
1636700410000|2021-11-12 07:00:10|2648.1|2642.1|2648.9|2642.9|2648.9|2642.9|2648.1|2642.1|5
1636700420000|2021-11-12 07:00:20|2648.6|2642.6|2647.4|2641.4|2648.6|2642.6|2647.4|2641.4|4
1636700440000|2021-11-12 07:00:40|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636700480000|2021-11-12 07:01:20|2647.4|2641.4|2648.4|2642.4|2648.4|2642.4|2647.4|2641.4|3
1636700490000|2021-11-12 07:01:30|2648.6|2642.6|2649.6|2643.6|2649.6|2643.6|2648.6|2642.6|4
1636700540000|2021-11-12 07:02:20|2648.6|2642.6|2649.1|2643.1|2649.1|2643.1|2648.6|2642.6|2
1636700600000|2021-11-12 07:03:20|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1636700630000|2021-11-12 07:03:50|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|2
1636700650000|2021-11-12 07:04:10|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1636700660000|2021-11-12 07:04:20|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|2
1636700700000|2021-11-12 07:05:00|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|3
1636700710000|2021-11-12 07:05:10|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|3
1636700720000|2021-11-12 07:05:20|2649.1|2643.1|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|2
1636700730000|2021-11-12 07:05:30|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|2
1636700740000|2021-11-12 07:05:40|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1636700750000|2021-11-12 07:05:50|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1636700810000|2021-11-12 07:06:50|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1636700830000|2021-11-12 07:07:10|2649.1|2643.1|2647.6|2641.6|2649.4|2643.4|2647.6|2641.6|6
1636700840000|2021-11-12 07:07:20|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636700850000|2021-11-12 07:07:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1636700870000|2021-11-12 07:07:50|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636700920000|2021-11-12 07:08:40|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1636700960000|2021-11-12 07:09:20|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1636700970000|2021-11-12 07:09:30|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1636701020000|2021-11-12 07:10:20|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1636701070000|2021-11-12 07:11:10|2648.1|2642.1|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|2
1636701290000|2021-11-12 07:14:50|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1636701300000|2021-11-12 07:15:00|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2648.9|2642.9|11
1636701310000|2021-11-12 07:15:10|2649.9|2643.9|2650.1|2644.1|2651.1|2645.1|2649.9|2643.9|6
1636701320000|2021-11-12 07:15:20|2650.4|2644.4|2650.9|2644.9|2651.6|2645.6|2650.4|2644.4|6
1636701330000|2021-11-12 07:15:30|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1636701360000|2021-11-12 07:16:00|2650.4|2644.4|2652.9|2646.9|2652.9|2646.9|2650.4|2644.4|6
1636701380000|2021-11-12 07:16:20|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1636701420000|2021-11-12 07:17:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636701480000|2021-11-12 07:18:00|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1636701590000|2021-11-12 07:19:50|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636701600000|2021-11-12 07:20:00|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1636701660000|2021-11-12 07:21:00|2652.4|2646.4|2651.9|2645.9|2652.4|2646.4|2651.9|2645.9|2
1636701690000|2021-11-12 07:21:30|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1636701740000|2021-11-12 07:22:20|2652.4|2646.4|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|3
1636701750000|2021-11-12 07:22:30|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1636701760000|2021-11-12 07:22:40|2652.6|2646.6|2653.1|2647.1|2653.1|2647.1|2652.6|2646.6|2
1636701770000|2021-11-12 07:22:50|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1636701850000|2021-11-12 07:24:10|2653.6|2647.6|2653.1|2647.1|2653.6|2647.6|2653.1|2647.1|3
1636701930000|2021-11-12 07:25:30|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1636702090000|2021-11-12 07:28:10|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1636702130000|2021-11-12 07:28:50|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636702140000|2021-11-12 07:29:00|2652.1|2646.1|2652.9|2646.9|2652.9|2646.9|2652.1|2646.1|3
1636702180000|2021-11-12 07:29:40|2653.4|2647.4|2652.9|2646.9|2653.4|2647.4|2652.9|2646.9|2
1636702200000|2021-11-12 07:30:00|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.6|2646.6|4
1636702220000|2021-11-12 07:30:20|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|2
1636702260000|2021-11-12 07:31:00|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|2
1636702270000|2021-11-12 07:31:10|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636702300000|2021-11-12 07:31:40|2653.4|2647.4|2655.1|2649.1|2655.6|2649.6|2653.4|2647.4|6
1636702320000|2021-11-12 07:32:00|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1636702330000|2021-11-12 07:32:10|2655.4|2649.4|2656.4|2650.4|2656.4|2650.4|2655.4|2649.4|3
1636702350000|2021-11-12 07:32:30|2656.1|2650.1|2655.4|2649.4|2656.1|2650.1|2655.4|2649.4|2
1636702360000|2021-11-12 07:32:40|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1636702370000|2021-11-12 07:32:50|2657.1|2651.1|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|5
1636702390000|2021-11-12 07:33:10|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|2
1636702410000|2021-11-12 07:33:30|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1636702430000|2021-11-12 07:33:50|2656.9|2650.9|2657.6|2651.6|2657.6|2651.6|2656.1|2650.1|4
1636702440000|2021-11-12 07:34:00|2657.9|2651.9|2660.9|2654.9|2661.1|2655.1|2657.9|2651.9|6
1636702450000|2021-11-12 07:34:10|2662.1|2656.1|2662.6|2656.6|2662.6|2656.6|2662.1|2656.1|2
1636702460000|2021-11-12 07:34:20|2662.4|2656.4|2661.1|2655.1|2662.4|2656.4|2660.9|2654.9|5
1636702480000|2021-11-12 07:34:40|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|3
1636702490000|2021-11-12 07:34:50|2661.1|2655.1|2661.9|2655.9|2661.9|2655.9|2661.1|2655.1|3
1636702500000|2021-11-12 07:35:00|2662.1|2656.1|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|3
1636702520000|2021-11-12 07:35:20|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1636702530000|2021-11-12 07:35:30|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.4|2655.4|3
1636702540000|2021-11-12 07:35:40|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1636702620000|2021-11-12 07:37:00|2661.9|2655.9|2661.9|2655.9|2662.1|2656.1|2661.4|2655.4|7
1636702640000|2021-11-12 07:37:20|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.9|2654.9|2
1636702650000|2021-11-12 07:37:30|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636702670000|2021-11-12 07:37:50|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636702680000|2021-11-12 07:38:00|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1636702690000|2021-11-12 07:38:10|2661.6|2655.6|2663.1|2657.1|2663.1|2657.1|2661.6|2655.6|4
1636702710000|2021-11-12 07:38:30|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1636702720000|2021-11-12 07:38:40|2663.9|2657.9|2666.9|2660.9|2666.9|2660.9|2663.9|2657.9|4
1636702740000|2021-11-12 07:39:00|2667.1|2661.1|2669.9|2663.9|2669.9|2663.9|2667.1|2661.1|5
1636702750000|2021-11-12 07:39:10|2670.1|2664.1|2670.9|2664.9|2670.9|2664.9|2670.1|2664.1|2
1636702760000|2021-11-12 07:39:20|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2669.9|2663.9|4
1636702780000|2021-11-12 07:39:40|2670.9|2664.9|2671.1|2665.1|2671.1|2665.1|2670.9|2664.9|2
1636702810000|2021-11-12 07:40:10|2670.9|2664.9|2671.1|2665.1|2671.1|2665.1|2670.9|2664.9|2
1636702820000|2021-11-12 07:40:20|2669.9|2663.9|2670.4|2664.4|2670.4|2664.4|2667.9|2661.9|7
1636702840000|2021-11-12 07:40:40|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1636702850000|2021-11-12 07:40:50|2670.9|2664.9|2673.6|2667.6|2673.9|2667.9|2670.9|2664.9|6
1636702860000|2021-11-12 07:41:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1636702880000|2021-11-12 07:41:20|2673.6|2667.6|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|2
1636702890000|2021-11-12 07:41:30|2673.1|2667.1|2666.9|2660.9|2673.9|2667.9|2666.6|2660.6|4
1636702900000|2021-11-12 07:41:40|2666.6|2660.6|2668.6|2662.6|2668.6|2662.6|2666.6|2660.6|4
1636702930000|2021-11-12 07:42:10|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636702940000|2021-11-12 07:42:20|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.6|2661.6|3
1636702960000|2021-11-12 07:42:40|2667.6|2661.6|2666.9|2660.9|2667.6|2661.6|2666.9|2660.9|3
1636702990000|2021-11-12 07:43:10|2665.9|2659.9|2668.4|2662.4|2668.4|2662.4|2665.1|2659.1|6
1636703000000|2021-11-12 07:43:20|2668.6|2662.6|2668.1|2662.1|2668.6|2662.6|2668.1|2662.1|3
1636703040000|2021-11-12 07:44:00|2668.4|2662.4|2668.9|2662.9|2668.9|2662.9|2668.4|2662.4|2
1636703050000|2021-11-12 07:44:10|2669.1|2663.1|2668.4|2662.4|2669.1|2663.1|2668.4|2662.4|3
1636703070000|2021-11-12 07:44:30|2668.6|2662.6|2669.9|2663.9|2669.9|2663.9|2668.6|2662.6|2
1636703160000|2021-11-12 07:46:00|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636703170000|2021-11-12 07:46:10|2669.9|2663.9|2671.1|2665.1|2671.1|2665.1|2669.9|2663.9|2
1636703210000|2021-11-12 07:46:50|2671.4|2665.4|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|2
1636703220000|2021-11-12 07:47:00|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1636703230000|2021-11-12 07:47:10|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1636703260000|2021-11-12 07:47:40|2671.4|2665.4|2671.6|2665.6|2671.9|2665.9|2671.4|2665.4|3
1636703270000|2021-11-12 07:47:50|2671.1|2665.1|2672.6|2666.6|2672.6|2666.6|2671.1|2665.1|2
1636703280000|2021-11-12 07:48:00|2673.1|2667.1|2672.4|2666.4|2673.1|2667.1|2672.4|2666.4|2
1636703290000|2021-11-12 07:48:10|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1636703300000|2021-11-12 07:48:20|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1636703310000|2021-11-12 07:48:30|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|2
1636703320000|2021-11-12 07:48:40|2673.1|2667.1|2674.4|2668.4|2674.4|2668.4|2673.1|2667.1|4
1636703330000|2021-11-12 07:48:50|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674.6|2668.6|2
1636703340000|2021-11-12 07:49:00|2674.4|2668.4|2672.9|2666.9|2674.4|2668.4|2672.9|2666.9|4
1636703350000|2021-11-12 07:49:10|2672.6|2666.6|2670.6|2664.6|2672.6|2666.6|2670.6|2664.6|6
1636703360000|2021-11-12 07:49:20|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1636703390000|2021-11-12 07:49:50|2669.9|2663.9|2670.4|2664.4|2670.4|2664.4|2669.9|2663.9|3
1636703400000|2021-11-12 07:50:00|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1636703410000|2021-11-12 07:50:10|2670.1|2664.1|2669.4|2663.4|2670.1|2664.1|2669.4|2663.4|3
1636703430000|2021-11-12 07:50:30|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1636703440000|2021-11-12 07:50:40|2668.4|2662.4|2667.9|2661.9|2668.4|2662.4|2667.9|2661.9|2
1636703450000|2021-11-12 07:50:50|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636703460000|2021-11-12 07:51:00|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636703470000|2021-11-12 07:51:10|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636703580000|2021-11-12 07:53:00|2667.1|2661.1|2664.1|2658.1|2667.1|2661.1|2664.1|2658.1|2
1636703590000|2021-11-12 07:53:10|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636703600000|2021-11-12 07:53:20|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1636703610000|2021-11-12 07:53:30|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1636703700000|2021-11-12 07:55:00|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|2
1636703710000|2021-11-12 07:55:10|2662.9|2656.9|2662.4|2656.4|2662.9|2656.9|2662.4|2656.4|2
1636703740000|2021-11-12 07:55:40|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1636703750000|2021-11-12 07:55:50|2662.9|2656.9|2662.9|2656.9|2663.6|2657.6|2662.9|2656.9|3
1636703760000|2021-11-12 07:56:00|2663.6|2657.6|2665.6|2659.6|2666.1|2660.1|2663.6|2657.6|7
1636703770000|2021-11-12 07:56:10|2665.9|2659.9|2666.1|2660.1|2666.1|2660.1|2665.9|2659.9|2
1636703790000|2021-11-12 07:56:30|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636703810000|2021-11-12 07:56:50|2667.6|2661.6|2668.1|2662.1|2668.1|2662.1|2667.6|2661.6|2
1636703820000|2021-11-12 07:57:00|2667.9|2661.9|2666.4|2660.4|2667.9|2661.9|2666.4|2660.4|5
1636703830000|2021-11-12 07:57:10|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636703840000|2021-11-12 07:57:20|2667.6|2661.6|2668.6|2662.6|2668.6|2662.6|2667.6|2661.6|3
1636703850000|2021-11-12 07:57:30|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636703860000|2021-11-12 07:57:40|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636703880000|2021-11-12 07:58:00|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|2
1636703900000|2021-11-12 07:58:20|2666.6|2660.6|2665.4|2659.4|2666.6|2660.6|2665.4|2659.4|2
1636703930000|2021-11-12 07:58:50|2664.1|2658.1|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|2
1636703950000|2021-11-12 07:59:10|2662.9|2656.9|2663.9|2657.9|2663.9|2657.9|2662.9|2656.9|4
1636703960000|2021-11-12 07:59:20|2662.6|2656.6|2662.1|2656.1|2662.9|2656.9|2662.1|2656.1|3
1636703970000|2021-11-12 07:59:30|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1636703980000|2021-11-12 07:59:40|2662.9|2656.9|2665.9|2659.9|2665.9|2659.9|2662.9|2656.9|4
1636703990000|2021-11-12 07:59:50|2665.6|2659.6|2662.9|2656.9|2665.6|2659.6|2662.9|2656.9|6
1636704000000|2021-11-12 08:00:00|2664.1|2658.1|2665.6|2659.6|2665.9|2659.9|2664.1|2658.1|10
1636704010000|2021-11-12 08:00:10|2665.4|2659.4|2666.1|2660.1|2666.1|2660.1|2665.4|2659.4|2
1636704020000|2021-11-12 08:00:20|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636704030000|2021-11-12 08:00:30|2667.1|2661.1|2668.4|2662.4|2668.4|2662.4|2667.1|2661.1|4
1636704040000|2021-11-12 08:00:40|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636704050000|2021-11-12 08:00:50|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2665.6|2659.6|5
1636704060000|2021-11-12 08:01:00|2667.6|2661.6|2667.6|2661.6|2667.9|2661.9|2667.4|2661.4|4
1636704070000|2021-11-12 08:01:10|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|3
1636704110000|2021-11-12 08:01:50|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636704120000|2021-11-12 08:02:00|2667.1|2661.1|2666.6|2660.6|2667.1|2661.1|2666.6|2660.6|3
1636704130000|2021-11-12 08:02:10|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636704140000|2021-11-12 08:02:20|2666.6|2660.6|2665.9|2659.9|2666.6|2660.6|2665.9|2659.9|3
1636704160000|2021-11-12 08:02:40|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|2
1636704180000|2021-11-12 08:03:00|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636704190000|2021-11-12 08:03:10|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636704210000|2021-11-12 08:03:30|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.6|2658.6|2
1636704220000|2021-11-12 08:03:40|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636704230000|2021-11-12 08:03:50|2664.1|2658.1|2664.9|2658.9|2664.9|2658.9|2664.1|2658.1|4
1636704240000|2021-11-12 08:04:00|2664.6|2658.6|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|3
1636704250000|2021-11-12 08:04:10|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2663.6|2657.6|5
1636704260000|2021-11-12 08:04:20|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636704290000|2021-11-12 08:04:50|2664.4|2658.4|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|2
1636704330000|2021-11-12 08:05:30|2665.6|2659.6|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|3
1636704340000|2021-11-12 08:05:40|2665.9|2659.9|2666.9|2660.9|2667.1|2661.1|2665.9|2659.9|3
1636704360000|2021-11-12 08:06:00|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636704380000|2021-11-12 08:06:20|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636704410000|2021-11-12 08:06:50|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.6|2659.6|3
1636704450000|2021-11-12 08:07:30|2665.9|2659.9|2666.1|2660.1|2666.1|2660.1|2665.9|2659.9|2
1636704460000|2021-11-12 08:07:40|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636704480000|2021-11-12 08:08:00|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1636704490000|2021-11-12 08:08:10|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636704500000|2021-11-12 08:08:20|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636704530000|2021-11-12 08:08:50|2665.6|2659.6|2662.1|2656.1|2665.6|2659.6|2661.9|2655.9|7
1636704540000|2021-11-12 08:09:00|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1636704550000|2021-11-12 08:09:10|2662.6|2656.6|2664.9|2658.9|2664.9|2658.9|2662.6|2656.6|4
1636704560000|2021-11-12 08:09:20|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|3
1636704570000|2021-11-12 08:09:30|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|2
1636704590000|2021-11-12 08:09:50|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|3
1636704620000|2021-11-12 08:10:20|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636704660000|2021-11-12 08:11:00|2663.9|2657.9|2663.1|2657.1|2663.9|2657.9|2663.1|2657.1|3
1636704670000|2021-11-12 08:11:10|2662.6|2656.6|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|2
1636704680000|2021-11-12 08:11:20|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|2
1636704690000|2021-11-12 08:11:30|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1636704720000|2021-11-12 08:12:00|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1636704740000|2021-11-12 08:12:20|2662.6|2656.6|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|3
1636704800000|2021-11-12 08:13:20|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|5
1636704820000|2021-11-12 08:13:40|2663.4|2657.4|2664.6|2658.6|2664.6|2658.6|2663.4|2657.4|3
1636704830000|2021-11-12 08:13:50|2665.1|2659.1|2667.1|2661.1|2667.1|2661.1|2665.1|2659.1|7
1636704840000|2021-11-12 08:14:00|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636704860000|2021-11-12 08:14:20|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1636704880000|2021-11-12 08:14:40|2666.6|2660.6|2664.6|2658.6|2666.6|2660.6|2664.6|2658.6|6
1636704890000|2021-11-12 08:14:50|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|2
1636704900000|2021-11-12 08:15:00|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2663.6|2657.6|3
1636704920000|2021-11-12 08:15:20|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636705000000|2021-11-12 08:16:40|2664.1|2658.1|2664.6|2658.6|2664.9|2658.9|2664.1|2658.1|3
1636705020000|2021-11-12 08:17:00|2664.9|2658.9|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|2
1636705030000|2021-11-12 08:17:10|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636705050000|2021-11-12 08:17:30|2665.4|2659.4|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|3
1636705060000|2021-11-12 08:17:40|2664.9|2658.9|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|2
1636705070000|2021-11-12 08:17:50|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636705090000|2021-11-12 08:18:10|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636705150000|2021-11-12 08:19:10|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|3
1636705160000|2021-11-12 08:19:20|2665.6|2659.6|2666.1|2660.1|2666.4|2660.4|2665.6|2659.6|4
1636705170000|2021-11-12 08:19:30|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636705200000|2021-11-12 08:20:00|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|2
1636705230000|2021-11-12 08:20:30|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636705240000|2021-11-12 08:20:40|2666.4|2660.4|2667.6|2661.6|2667.6|2661.6|2666.4|2660.4|3
1636705250000|2021-11-12 08:20:50|2667.4|2661.4|2665.9|2659.9|2667.4|2661.4|2665.9|2659.9|4
1636705260000|2021-11-12 08:21:00|2665.6|2659.6|2667.9|2661.9|2668.1|2662.1|2665.6|2659.6|4
1636705300000|2021-11-12 08:21:40|2668.1|2662.1|2668.9|2662.9|2669.1|2663.1|2668.1|2662.1|3
1636705310000|2021-11-12 08:21:50|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1636705320000|2021-11-12 08:22:00|2668.6|2662.6|2669.6|2663.6|2669.6|2663.6|2668.4|2662.4|5
1636705330000|2021-11-12 08:22:10|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1636705350000|2021-11-12 08:22:30|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1636705390000|2021-11-12 08:23:10|2670.6|2664.6|2671.4|2665.4|2671.4|2665.4|2670.6|2664.6|2
1636705400000|2021-11-12 08:23:20|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|2
1636705420000|2021-11-12 08:23:40|2671.9|2665.9|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|2
1636705430000|2021-11-12 08:23:50|2672.4|2666.4|2671.4|2665.4|2672.4|2666.4|2671.4|2665.4|4
1636705440000|2021-11-12 08:24:00|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.6|2664.6|3
1636705460000|2021-11-12 08:24:20|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1636705470000|2021-11-12 08:24:30|2670.4|2664.4|2671.1|2665.1|2671.1|2665.1|2670.1|2664.1|5
1636705480000|2021-11-12 08:24:40|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1636705510000|2021-11-12 08:25:10|2670.6|2664.6|2669.4|2663.4|2670.6|2664.6|2669.4|2663.4|3
1636705520000|2021-11-12 08:25:20|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.4|2662.4|3
1636705540000|2021-11-12 08:25:40|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636705550000|2021-11-12 08:25:50|2667.9|2661.9|2668.6|2662.6|2668.6|2662.6|2667.9|2661.9|2
1636705560000|2021-11-12 08:26:00|2667.9|2661.9|2668.6|2662.6|2668.6|2662.6|2667.9|2661.9|2
1636705580000|2021-11-12 08:26:20|2667.9|2661.9|2666.4|2660.4|2668.4|2662.4|2666.4|2660.4|7
1636705590000|2021-11-12 08:26:30|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.4|2660.4|2
1636705630000|2021-11-12 08:27:10|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1636705640000|2021-11-12 08:27:20|2666.1|2660.1|2667.1|2661.1|2667.1|2661.1|2666.1|2660.1|2
1636705690000|2021-11-12 08:28:10|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636705700000|2021-11-12 08:28:20|2666.4|2660.4|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|2
1636705710000|2021-11-12 08:28:30|2665.9|2659.9|2664.6|2658.6|2665.9|2659.9|2664.6|2658.6|3
1636705750000|2021-11-12 08:29:10|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636705770000|2021-11-12 08:29:30|2664.6|2658.6|2664.1|2658.1|2664.6|2658.6|2664.1|2658.1|2
1636705790000|2021-11-12 08:29:50|2663.9|2657.9|2663.1|2657.1|2663.9|2657.9|2663.1|2657.1|3
1636705800000|2021-11-12 08:30:00|2663.4|2657.4|2664.1|2658.1|2664.9|2658.9|2663.4|2657.4|5
1636705850000|2021-11-12 08:30:50|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1636705880000|2021-11-12 08:31:20|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|3
1636705890000|2021-11-12 08:31:30|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636705900000|2021-11-12 08:31:40|2663.6|2657.6|2663.9|2657.9|2664.4|2658.4|2663.6|2657.6|4
1636705910000|2021-11-12 08:31:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1636705920000|2021-11-12 08:32:00|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1636705980000|2021-11-12 08:33:00|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636706080000|2021-11-12 08:34:40|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1636706090000|2021-11-12 08:34:50|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636706110000|2021-11-12 08:35:10|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1636706150000|2021-11-12 08:35:50|2663.4|2657.4|2662.6|2656.6|2663.4|2657.4|2662.6|2656.6|2
1636706160000|2021-11-12 08:36:00|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1636706200000|2021-11-12 08:36:40|2662.4|2656.4|2664.4|2658.4|2664.4|2658.4|2662.4|2656.4|5
1636706210000|2021-11-12 08:36:50|2664.6|2658.6|2666.1|2660.1|2666.1|2660.1|2664.6|2658.6|3
1636706230000|2021-11-12 08:37:10|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636706260000|2021-11-12 08:37:40|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|2
1636706280000|2021-11-12 08:38:00|2666.9|2660.9|2667.9|2661.9|2667.9|2661.9|2666.9|2660.9|4
1636706290000|2021-11-12 08:38:10|2668.4|2662.4|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|2
1636706310000|2021-11-12 08:38:30|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636706320000|2021-11-12 08:38:40|2668.1|2662.1|2670.1|2664.1|2670.1|2664.1|2668.1|2662.1|7
1636706330000|2021-11-12 08:38:50|2669.9|2663.9|2669.1|2663.1|2669.9|2663.9|2669.1|2663.1|2
1636706340000|2021-11-12 08:39:00|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636706380000|2021-11-12 08:39:40|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.9|2661.9|2
1636706400000|2021-11-12 08:40:00|2667.6|2661.6|2666.6|2660.6|2667.6|2661.6|2666.6|2660.6|2
1636706410000|2021-11-12 08:40:10|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636706420000|2021-11-12 08:40:20|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.6|2659.6|3
1636706430000|2021-11-12 08:40:30|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636706450000|2021-11-12 08:40:50|2666.9|2660.9|2667.4|2661.4|2667.4|2661.4|2666.9|2660.9|3
1636706490000|2021-11-12 08:41:30|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636706500000|2021-11-12 08:41:40|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636706560000|2021-11-12 08:42:40|2667.6|2661.6|2668.4|2662.4|2668.4|2662.4|2667.6|2661.6|2
1636706570000|2021-11-12 08:42:50|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1636706580000|2021-11-12 08:43:00|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1636706590000|2021-11-12 08:43:10|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|2
1636706660000|2021-11-12 08:44:20|2668.9|2662.9|2666.1|2660.1|2668.9|2662.9|2666.1|2660.1|4
1636706690000|2021-11-12 08:44:50|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636706700000|2021-11-12 08:45:00|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|2
1636706740000|2021-11-12 08:45:40|2666.6|2660.6|2667.9|2661.9|2667.9|2661.9|2666.1|2660.1|5
1636706790000|2021-11-12 08:46:30|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636706800000|2021-11-12 08:46:40|2668.4|2662.4|2669.1|2663.1|2669.1|2663.1|2668.4|2662.4|3
1636706810000|2021-11-12 08:46:50|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636706820000|2021-11-12 08:47:00|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1636706870000|2021-11-12 08:47:50|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636706880000|2021-11-12 08:48:00|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1636706900000|2021-11-12 08:48:20|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|3
1636706910000|2021-11-12 08:48:30|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1636706920000|2021-11-12 08:48:40|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636706950000|2021-11-12 08:49:10|2670.4|2664.4|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|2
1636706960000|2021-11-12 08:49:20|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1636706990000|2021-11-12 08:49:50|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1636707100000|2021-11-12 08:51:40|2670.4|2664.4|2668.9|2662.9|2670.4|2664.4|2668.9|2662.9|5
1636707130000|2021-11-12 08:52:10|2668.6|2662.6|2669.9|2663.9|2669.9|2663.9|2668.1|2662.1|5
1636707140000|2021-11-12 08:52:20|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1636707150000|2021-11-12 08:52:30|2669.4|2663.4|2668.6|2662.6|2669.6|2663.6|2668.6|2662.6|4
1636707160000|2021-11-12 08:52:40|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636707180000|2021-11-12 08:53:00|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1636707190000|2021-11-12 08:53:10|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636707200000|2021-11-12 08:53:20|2668.6|2662.6|2669.9|2663.9|2669.9|2663.9|2668.6|2662.6|4
1636707370000|2021-11-12 08:56:10|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1636707390000|2021-11-12 08:56:30|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1636707440000|2021-11-12 08:57:20|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636707460000|2021-11-12 08:57:40|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636707470000|2021-11-12 08:57:50|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1636707510000|2021-11-12 08:58:30|2670.4|2664.4|2670.4|2664.4|2671.6|2665.6|2670.4|2664.4|5
1636707520000|2021-11-12 08:58:40|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636707550000|2021-11-12 08:59:10|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|2
1636707670000|2021-11-12 09:01:10|2668.6|2662.6|2667.4|2661.4|2668.6|2662.6|2667.4|2661.4|4
1636707690000|2021-11-12 09:01:30|2667.6|2661.6|2668.9|2662.9|2668.9|2662.9|2667.6|2661.6|2
1636707700000|2021-11-12 09:01:40|2668.6|2662.6|2669.1|2663.1|2669.1|2663.1|2668.6|2662.6|3
1636707710000|2021-11-12 09:01:50|2668.4|2662.4|2669.1|2663.1|2669.1|2663.1|2668.4|2662.4|2
1636707720000|2021-11-12 09:02:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636707740000|2021-11-12 09:02:20|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.6|2661.6|4
1636707750000|2021-11-12 09:02:30|2667.6|2661.6|2666.9|2660.9|2667.9|2661.9|2666.9|2660.9|4
1636707760000|2021-11-12 09:02:40|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.4|2659.4|4
1636707770000|2021-11-12 09:02:50|2665.4|2659.4|2665.9|2659.9|2666.1|2660.1|2665.1|2659.1|5
1636707780000|2021-11-12 09:03:00|2665.6|2659.6|2664.4|2658.4|2665.6|2659.6|2664.4|2658.4|4
1636707790000|2021-11-12 09:03:10|2663.9|2657.9|2662.9|2656.9|2664.4|2658.4|2662.9|2656.9|8
1636707800000|2021-11-12 09:03:20|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1636707810000|2021-11-12 09:03:30|2663.1|2657.1|2663.1|2657.1|2663.4|2657.4|2662.9|2656.9|5
1636707820000|2021-11-12 09:03:40|2662.1|2656.1|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|4
1636707830000|2021-11-12 09:03:50|2661.9|2655.9|2663.4|2657.4|2663.6|2657.6|2661.9|2655.9|5
1636707850000|2021-11-12 09:04:10|2663.6|2657.6|2664.4|2658.4|2664.4|2658.4|2663.6|2657.6|3
1636707870000|2021-11-12 09:04:30|2664.1|2658.1|2663.4|2657.4|2664.1|2658.1|2663.4|2657.4|2
1636707940000|2021-11-12 09:05:40|2663.1|2657.1|2661.1|2655.1|2663.1|2657.1|2661.1|2655.1|3
1636707950000|2021-11-12 09:05:50|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|3
1636707960000|2021-11-12 09:06:00|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2659.9|2653.9|4
1636707970000|2021-11-12 09:06:10|2661.1|2655.1|2661.1|2655.1|2661.9|2655.9|2661.1|2655.1|5
1636707980000|2021-11-12 09:06:20|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636707990000|2021-11-12 09:06:30|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|5
1636708000000|2021-11-12 09:06:40|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1636708050000|2021-11-12 09:07:30|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1636708060000|2021-11-12 09:07:40|2662.1|2656.1|2662.9|2656.9|2662.9|2656.9|2662.1|2656.1|2
1636708090000|2021-11-12 09:08:10|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1636708120000|2021-11-12 09:08:40|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1636708200000|2021-11-12 09:10:00|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1636708210000|2021-11-12 09:10:10|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|2
1636708220000|2021-11-12 09:10:20|2663.4|2657.4|2664.1|2658.1|2664.1|2658.1|2663.4|2657.4|2
1636708300000|2021-11-12 09:11:40|2664.4|2658.4|2665.9|2659.9|2665.9|2659.9|2664.4|2658.4|4
1636708310000|2021-11-12 09:11:50|2666.1|2660.1|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|4
1636708330000|2021-11-12 09:12:10|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636708340000|2021-11-12 09:12:20|2667.1|2661.1|2667.4|2661.4|2667.4|2661.4|2667.1|2661.1|2
1636708390000|2021-11-12 09:13:10|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636708410000|2021-11-12 09:13:30|2667.9|2661.9|2669.4|2663.4|2669.4|2663.4|2667.9|2661.9|4
1636708420000|2021-11-12 09:13:40|2669.6|2663.6|2670.1|2664.1|2670.1|2664.1|2669.6|2663.6|2
1636708490000|2021-11-12 09:14:50|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636708510000|2021-11-12 09:15:10|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2670.6|2664.6|2
1636708530000|2021-11-12 09:15:30|2671.4|2665.4|2671.9|2665.9|2671.9|2665.9|2671.4|2665.4|3
1636708540000|2021-11-12 09:15:40|2672.1|2666.1|2672.1|2666.1|2672.6|2666.6|2671.9|2665.9|5
1636708550000|2021-11-12 09:15:50|2672.6|2666.6|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|2
1636708580000|2021-11-12 09:16:20|2672.4|2666.4|2674.9|2668.9|2674.9|2668.9|2672.4|2666.4|5
1636708590000|2021-11-12 09:16:30|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1636708600000|2021-11-12 09:16:40|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1636708610000|2021-11-12 09:16:50|2676.4|2670.4|2674.1|2668.1|2676.6|2670.6|2674.1|2668.1|5
1636708630000|2021-11-12 09:17:10|2674.4|2668.4|2672.4|2666.4|2674.4|2668.4|2672.4|2666.4|2
1636708640000|2021-11-12 09:17:20|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1636708690000|2021-11-12 09:18:10|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1636708700000|2021-11-12 09:18:20|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|3
1636708720000|2021-11-12 09:18:40|2672.6|2666.6|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|2
1636708730000|2021-11-12 09:18:50|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1636708750000|2021-11-12 09:19:10|2672.4|2666.4|2671.9|2665.9|2672.4|2666.4|2671.9|2665.9|2
1636708760000|2021-11-12 09:19:20|2672.1|2666.1|2672.6|2666.6|2672.6|2666.6|2672.1|2666.1|2
1636708780000|2021-11-12 09:19:40|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1636708790000|2021-11-12 09:19:50|2673.4|2667.4|2674.1|2668.1|2674.1|2668.1|2673.4|2667.4|2
1636708800000|2021-11-12 09:20:00|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1636708810000|2021-11-12 09:20:10|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1636708820000|2021-11-12 09:20:20|2673.6|2667.6|2673.6|2667.6|2673.9|2667.9|2673.4|2667.4|4
1636708840000|2021-11-12 09:20:40|2673.1|2667.1|2672.9|2666.9|2673.1|2667.1|2672.9|2666.9|2
1636708880000|2021-11-12 09:21:20|2673.1|2667.1|2673.6|2667.6|2673.6|2667.6|2673.1|2667.1|2
1636708890000|2021-11-12 09:21:30|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.1|2667.1|3
1636708900000|2021-11-12 09:21:40|2673.6|2667.6|2674.6|2668.6|2674.6|2668.6|2673.6|2667.6|4
1636708920000|2021-11-12 09:22:00|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1636708930000|2021-11-12 09:22:10|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1636708960000|2021-11-12 09:22:40|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|3
1636708970000|2021-11-12 09:22:50|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1636708990000|2021-11-12 09:23:10|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1636709000000|2021-11-12 09:23:20|2675.1|2669.1|2675.9|2669.9|2675.9|2669.9|2675.1|2669.1|3
1636709010000|2021-11-12 09:23:30|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|3
1636709020000|2021-11-12 09:23:40|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1636709040000|2021-11-12 09:24:00|2676.9|2670.9|2679.5|2673.5|2679.5|2673.5|2676.9|2670.9|2
1636709050000|2021-11-12 09:24:10|2679.8|2673.8|2679.9|2673.9|2679.9|2673.9|2679.8|2673.8|2
1636709060000|2021-11-12 09:24:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1636709070000|2021-11-12 09:24:30|2680.9|2674.9|2680.1|2674.1|2681.4|2675.4|2680.1|2674.1|5
1636709080000|2021-11-12 09:24:40|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1636709090000|2021-11-12 09:24:50|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1636709100000|2021-11-12 09:25:00|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.6|2674.6|2
1636709110000|2021-11-12 09:25:10|2680.4|2674.4|2681.1|2675.1|2681.1|2675.1|2680.4|2674.4|2
1636709120000|2021-11-12 09:25:20|2681.4|2675.4|2682.1|2676.1|2682.1|2676.1|2681.4|2675.4|2
1636709130000|2021-11-12 09:25:30|2682.4|2676.4|2684.1|2678.1|2684.1|2678.1|2682.4|2676.4|3
1636709140000|2021-11-12 09:25:40|2685.4|2679.4|2684.9|2678.9|2685.4|2679.4|2684.9|2678.9|3
1636709150000|2021-11-12 09:25:50|2684.6|2678.6|2682.6|2676.6|2684.6|2678.6|2682.4|2676.4|4
1636709160000|2021-11-12 09:26:00|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1636709170000|2021-11-12 09:26:10|2683.1|2677.1|2683.1|2677.1|2684.1|2678.1|2683.1|2677.1|5
1636709180000|2021-11-12 09:26:20|2682.6|2676.6|2681.1|2675.1|2682.6|2676.6|2681.1|2675.1|4
1636709190000|2021-11-12 09:26:30|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1636709200000|2021-11-12 09:26:40|2681.4|2675.4|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|2
1636709230000|2021-11-12 09:27:10|2682.9|2676.9|2681.6|2675.6|2684.6|2678.6|2681.6|2675.6|7
1636709250000|2021-11-12 09:27:30|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1636709270000|2021-11-12 09:27:50|2681.4|2675.4|2680.6|2674.6|2681.4|2675.4|2680.6|2674.6|4
1636709280000|2021-11-12 09:28:00|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1636709290000|2021-11-12 09:28:10|2679.6|2673.6|2680.4|2674.4|2680.4|2674.4|2679.6|2673.6|2
1636709300000|2021-11-12 09:28:20|2679.6|2673.6|2681.1|2675.1|2681.1|2675.1|2679.6|2673.6|4
1636709310000|2021-11-12 09:28:30|2680.9|2674.9|2679.6|2673.6|2680.9|2674.9|2679.6|2673.6|4
1636709320000|2021-11-12 09:28:40|2679.9|2673.9|2680.4|2674.4|2680.6|2674.6|2679.9|2673.9|4
1636709330000|2021-11-12 09:28:50|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2679.9|2673.9|3
1636709340000|2021-11-12 09:29:00|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1636709350000|2021-11-12 09:29:10|2680.4|2674.4|2680.6|2674.6|2681.1|2675.1|2680.4|2674.4|4
1636709370000|2021-11-12 09:29:30|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1636709380000|2021-11-12 09:29:40|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|4
1636709390000|2021-11-12 09:29:50|2679.6|2673.6|2678.6|2672.6|2679.6|2673.6|2678.6|2672.6|4
1636709400000|2021-11-12 09:30:00|2678.9|2672.9|2678.4|2672.4|2678.9|2672.9|2678.4|2672.4|3
1636709410000|2021-11-12 09:30:10|2678.1|2672.1|2677.6|2671.6|2678.4|2672.4|2677.6|2671.6|4
1636709420000|2021-11-12 09:30:20|2677.1|2671.1|2677.9|2671.9|2677.9|2671.9|2677.1|2671.1|2
1636709430000|2021-11-12 09:30:30|2678.9|2672.9|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|2
1636709440000|2021-11-12 09:30:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1636709450000|2021-11-12 09:30:50|2679.9|2673.9|2680.6|2674.6|2680.6|2674.6|2679.9|2673.9|2
1636709460000|2021-11-12 09:31:00|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1636709480000|2021-11-12 09:31:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1636709490000|2021-11-12 09:31:30|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1636709500000|2021-11-12 09:31:40|2680.4|2674.4|2681.9|2675.9|2681.9|2675.9|2680.4|2674.4|7
1636709510000|2021-11-12 09:31:50|2682.4|2676.4|2683.6|2677.6|2683.9|2677.9|2682.4|2676.4|5
1636709520000|2021-11-12 09:32:00|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|3
1636709530000|2021-11-12 09:32:10|2685.4|2679.4|2684.6|2678.6|2685.4|2679.4|2684.6|2678.6|2
1636709540000|2021-11-12 09:32:20|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636709550000|2021-11-12 09:32:30|2684.9|2678.9|2682.6|2676.6|2684.9|2678.9|2682.6|2676.6|4
1636709560000|2021-11-12 09:32:40|2682.4|2676.4|2681.8|2675.8|2682.4|2676.4|2681.6|2675.6|5
1636709570000|2021-11-12 09:32:50|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.9|2675.9|2
1636709600000|2021-11-12 09:33:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1636709610000|2021-11-12 09:33:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1636709620000|2021-11-12 09:33:40|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2679.9|2673.9|4
1636709630000|2021-11-12 09:33:50|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1636709640000|2021-11-12 09:34:00|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1636709650000|2021-11-12 09:34:10|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1636709680000|2021-11-12 09:34:40|2679.4|2673.4|2682.1|2676.1|2682.1|2676.1|2679.4|2673.4|8
1636709690000|2021-11-12 09:34:50|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1636709740000|2021-11-12 09:35:40|2682.1|2676.1|2680.6|2674.6|2682.1|2676.1|2680.4|2674.4|6
1636709750000|2021-11-12 09:35:50|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.9|2674.9|2
1636709760000|2021-11-12 09:36:00|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1636709770000|2021-11-12 09:36:10|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1636709780000|2021-11-12 09:36:20|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636709810000|2021-11-12 09:36:50|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1636709820000|2021-11-12 09:37:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1636709830000|2021-11-12 09:37:10|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1636709840000|2021-11-12 09:37:20|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|2
1636709930000|2021-11-12 09:38:50|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|3
1636710040000|2021-11-12 09:40:40|2682.1|2676.1|2680.9|2674.9|2682.1|2676.1|2680.9|2674.9|5
1636710050000|2021-11-12 09:40:50|2680.4|2674.4|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|3
1636710070000|2021-11-12 09:41:10|2680.1|2674.1|2680.6|2674.6|2680.9|2674.9|2680.1|2674.1|3
1636710080000|2021-11-12 09:41:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|3
1636710100000|2021-11-12 09:41:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636710130000|2021-11-12 09:42:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636710180000|2021-11-12 09:43:00|2679.4|2673.4|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|3
1636710200000|2021-11-12 09:43:20|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1636710210000|2021-11-12 09:43:30|2679.9|2673.9|2680.9|2674.9|2680.9|2674.9|2679.9|2673.9|3
1636710220000|2021-11-12 09:43:40|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1636710240000|2021-11-12 09:44:00|2680.9|2674.9|2681.9|2675.9|2681.9|2675.9|2680.9|2674.9|3
1636710270000|2021-11-12 09:44:30|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1636710300000|2021-11-12 09:45:00|2681.4|2675.4|2680.9|2674.9|2681.4|2675.4|2680.6|2674.6|3
1636710340000|2021-11-12 09:45:40|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1636710400000|2021-11-12 09:46:40|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636710450000|2021-11-12 09:47:30|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1636710460000|2021-11-12 09:47:40|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1636710500000|2021-11-12 09:48:20|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1636710510000|2021-11-12 09:48:30|2682.6|2676.6|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|3
1636710550000|2021-11-12 09:49:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1636710580000|2021-11-12 09:49:40|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1636710590000|2021-11-12 09:49:50|2682.1|2676.1|2681.1|2675.1|2682.1|2676.1|2681.1|2675.1|4
1636710600000|2021-11-12 09:50:00|2681.6|2675.6|2680.9|2674.9|2681.6|2675.6|2680.9|2674.9|4
1636710610000|2021-11-12 09:50:10|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|3
1636710620000|2021-11-12 09:50:20|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1636710640000|2021-11-12 09:50:40|2681.4|2675.4|2680.1|2674.1|2681.9|2675.9|2680.1|2674.1|4
1636710670000|2021-11-12 09:51:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636710680000|2021-11-12 09:51:20|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636710710000|2021-11-12 09:51:50|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|2
1636710760000|2021-11-12 09:52:40|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1636710770000|2021-11-12 09:52:50|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|2
1636710800000|2021-11-12 09:53:20|2680.9|2674.9|2682.9|2676.9|2682.9|2676.9|2680.9|2674.9|5
1636710820000|2021-11-12 09:53:40|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|2
1636710850000|2021-11-12 09:54:10|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|2
1636710880000|2021-11-12 09:54:40|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|3
1636710890000|2021-11-12 09:54:50|2683.4|2677.4|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|2
1636710900000|2021-11-12 09:55:00|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1636710910000|2021-11-12 09:55:10|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|3
1636710920000|2021-11-12 09:55:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1636710950000|2021-11-12 09:55:50|2681.4|2675.4|2680.6|2674.6|2681.4|2675.4|2680.6|2674.6|6
1636710960000|2021-11-12 09:56:00|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1636710970000|2021-11-12 09:56:10|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.9|2674.9|3
1636710980000|2021-11-12 09:56:20|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1636710990000|2021-11-12 09:56:30|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1636711000000|2021-11-12 09:56:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1636711040000|2021-11-12 09:57:20|2681.9|2675.9|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|2
1636711050000|2021-11-12 09:57:30|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1636711060000|2021-11-12 09:57:40|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636711080000|2021-11-12 09:58:00|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1636711130000|2021-11-12 09:58:50|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|2
1636711160000|2021-11-12 09:59:20|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|2
1636711170000|2021-11-12 09:59:30|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1636711190000|2021-11-12 09:59:50|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1636711220000|2021-11-12 10:00:20|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636711230000|2021-11-12 10:00:30|2683.6|2677.6|2682.9|2676.9|2683.6|2677.6|2682.9|2676.9|4
1636711240000|2021-11-12 10:00:40|2683.1|2677.1|2682.9|2676.9|2683.6|2677.6|2682.9|2676.9|4
1636711250000|2021-11-12 10:00:50|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1636711270000|2021-11-12 10:01:10|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|2
1636711280000|2021-11-12 10:01:20|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636711290000|2021-11-12 10:01:30|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|2
1636711300000|2021-11-12 10:01:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636711320000|2021-11-12 10:02:00|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|3
1636711330000|2021-11-12 10:02:10|2685.1|2679.1|2686.9|2680.9|2686.9|2680.9|2685.1|2679.1|2
1636711360000|2021-11-12 10:02:40|2686.6|2680.6|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|2
1636711370000|2021-11-12 10:02:50|2688.1|2682.1|2688.9|2682.9|2688.9|2682.9|2688.1|2682.1|4
1636711380000|2021-11-12 10:03:00|2689.4|2683.4|2688.6|2682.6|2689.4|2683.4|2688.6|2682.6|3
1636711390000|2021-11-12 10:03:10|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1636711400000|2021-11-12 10:03:20|2689.9|2683.9|2689.1|2683.1|2689.9|2683.9|2689.1|2683.1|4
1636711420000|2021-11-12 10:03:40|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1636711430000|2021-11-12 10:03:50|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1636711440000|2021-11-12 10:04:00|2687.6|2681.6|2687.1|2681.1|2687.6|2681.6|2687.1|2681.1|2
1636711450000|2021-11-12 10:04:10|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1636711470000|2021-11-12 10:04:30|2686.9|2680.9|2687.9|2681.9|2687.9|2681.9|2686.9|2680.9|2
1636711490000|2021-11-12 10:04:50|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1636711500000|2021-11-12 10:05:00|2688.4|2682.4|2686.6|2680.6|2688.4|2682.4|2686.6|2680.6|5
1636711510000|2021-11-12 10:05:10|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1636711520000|2021-11-12 10:05:20|2686.4|2680.4|2684.6|2678.6|2686.6|2680.6|2684.6|2678.6|6
1636711540000|2021-11-12 10:05:40|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1636711560000|2021-11-12 10:06:00|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636711570000|2021-11-12 10:06:10|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636711580000|2021-11-12 10:06:20|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|2
1636711600000|2021-11-12 10:06:40|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1636711620000|2021-11-12 10:07:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636711640000|2021-11-12 10:07:20|2686.9|2680.9|2686.9|2680.9|2687.6|2681.6|2686.9|2680.9|6
1636711650000|2021-11-12 10:07:30|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1636711660000|2021-11-12 10:07:40|2687.1|2681.1|2688.1|2682.1|2688.1|2682.1|2687.1|2681.1|3
1636711680000|2021-11-12 10:08:00|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1636711700000|2021-11-12 10:08:20|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1636711710000|2021-11-12 10:08:30|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1636711750000|2021-11-12 10:09:10|2688.4|2682.4|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|4
1636711800000|2021-11-12 10:10:00|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1636711830000|2021-11-12 10:10:30|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636711840000|2021-11-12 10:10:40|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1636711860000|2021-11-12 10:11:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1636711870000|2021-11-12 10:11:10|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|2
1636711880000|2021-11-12 10:11:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1636711900000|2021-11-12 10:11:40|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636711930000|2021-11-12 10:12:10|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1636711960000|2021-11-12 10:12:40|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636711980000|2021-11-12 10:13:00|2687.6|2681.6|2688.4|2682.4|2688.4|2682.4|2687.6|2681.6|4
1636711990000|2021-11-12 10:13:10|2688.9|2682.9|2690.1|2684.1|2690.1|2684.1|2688.9|2682.9|3
1636712000000|2021-11-12 10:13:20|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1636712010000|2021-11-12 10:13:30|2689.4|2683.4|2690.6|2684.6|2690.6|2684.6|2688.9|2682.9|4
1636712030000|2021-11-12 10:13:50|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1636712040000|2021-11-12 10:14:00|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1636712050000|2021-11-12 10:14:10|2691.1|2685.1|2691.4|2685.4|2691.6|2685.6|2690.6|2684.6|5
1636712060000|2021-11-12 10:14:20|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1636712070000|2021-11-12 10:14:30|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|3
1636712080000|2021-11-12 10:14:40|2691.4|2685.4|2689.1|2683.1|2691.4|2685.4|2689.1|2683.1|4
1636712090000|2021-11-12 10:14:50|2688.9|2682.9|2690.9|2684.9|2690.9|2684.9|2688.9|2682.9|3
1636712100000|2021-11-12 10:15:00|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|2
1636712130000|2021-11-12 10:15:30|2691.4|2685.4|2693.1|2687.1|2693.1|2687.1|2691.4|2685.4|2
1636712140000|2021-11-12 10:15:40|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|2
1636712150000|2021-11-12 10:15:50|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1636712160000|2021-11-12 10:16:00|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|3
1636712170000|2021-11-12 10:16:10|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1636712180000|2021-11-12 10:16:20|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1636712190000|2021-11-12 10:16:30|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1636712230000|2021-11-12 10:17:10|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1636712260000|2021-11-12 10:17:40|2691.6|2685.6|2692.4|2686.4|2692.4|2686.4|2691.6|2685.6|3
1636712270000|2021-11-12 10:17:50|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1636712310000|2021-11-12 10:18:30|2691.9|2685.9|2692.9|2686.9|2692.9|2686.9|2691.9|2685.9|4
1636712320000|2021-11-12 10:18:40|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|2
1636712350000|2021-11-12 10:19:10|2691.6|2685.6|2691.6|2685.6|2691.9|2685.9|2691.4|2685.4|5
1636712370000|2021-11-12 10:19:30|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1636712380000|2021-11-12 10:19:40|2691.6|2685.6|2691.1|2685.1|2691.6|2685.6|2691.1|2685.1|3
1636712400000|2021-11-12 10:20:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1636712410000|2021-11-12 10:20:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1636712420000|2021-11-12 10:20:20|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|3
1636712430000|2021-11-12 10:20:30|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1636712450000|2021-11-12 10:20:50|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1636712460000|2021-11-12 10:21:00|2690.9|2684.9|2689.9|2683.9|2690.9|2684.9|2689.9|2683.9|3
1636712470000|2021-11-12 10:21:10|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1636712490000|2021-11-12 10:21:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1636712500000|2021-11-12 10:21:40|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1636712530000|2021-11-12 10:22:10|2689.1|2683.1|2686.9|2680.9|2689.1|2683.1|2686.6|2680.6|7
1636712540000|2021-11-12 10:22:20|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1636712560000|2021-11-12 10:22:40|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2687.1|2681.1|2
1636712570000|2021-11-12 10:22:50|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|4
1636712580000|2021-11-12 10:23:00|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636712620000|2021-11-12 10:23:40|2687.9|2681.9|2689.1|2683.1|2689.1|2683.1|2687.9|2681.9|4
1636712630000|2021-11-12 10:23:50|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1636712640000|2021-11-12 10:24:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636712650000|2021-11-12 10:24:10|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1636712680000|2021-11-12 10:24:40|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636712700000|2021-11-12 10:25:00|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1636712710000|2021-11-12 10:25:10|2690.1|2684.1|2687.4|2681.4|2690.4|2684.4|2687.4|2681.4|6
1636712740000|2021-11-12 10:25:40|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|2
1636712750000|2021-11-12 10:25:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1636712800000|2021-11-12 10:26:40|2687.6|2681.6|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|3
1636712820000|2021-11-12 10:27:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636712830000|2021-11-12 10:27:10|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636712860000|2021-11-12 10:27:40|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636712870000|2021-11-12 10:27:50|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636712920000|2021-11-12 10:28:40|2687.9|2681.9|2687.1|2681.1|2687.9|2681.9|2686.9|2680.9|3
1636712930000|2021-11-12 10:28:50|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636712940000|2021-11-12 10:29:00|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1636712950000|2021-11-12 10:29:10|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1636712960000|2021-11-12 10:29:20|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1636712990000|2021-11-12 10:29:50|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2684.9|2678.9|6
1636713000000|2021-11-12 10:30:00|2685.9|2679.9|2688.1|2682.1|2688.1|2682.1|2685.9|2679.9|7
1636713010000|2021-11-12 10:30:10|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1636713040000|2021-11-12 10:30:40|2688.4|2682.4|2686.9|2680.9|2688.4|2682.4|2686.6|2680.6|6
1636713080000|2021-11-12 10:31:20|2687.1|2681.1|2687.9|2681.9|2687.9|2681.9|2687.1|2681.1|5
1636713090000|2021-11-12 10:31:30|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|3
1636713110000|2021-11-12 10:31:50|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1636713120000|2021-11-12 10:32:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1636713130000|2021-11-12 10:32:10|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1636713140000|2021-11-12 10:32:20|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1636713150000|2021-11-12 10:32:30|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1636713160000|2021-11-12 10:32:40|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636713170000|2021-11-12 10:32:50|2687.4|2681.4|2686.6|2680.6|2687.4|2681.4|2686.6|2680.6|3
1636713190000|2021-11-12 10:33:10|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1636713200000|2021-11-12 10:33:20|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1636713210000|2021-11-12 10:33:30|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1636713220000|2021-11-12 10:33:40|2688.6|2682.6|2690.9|2684.9|2690.9|2684.9|2688.6|2682.6|4
1636713230000|2021-11-12 10:33:50|2690.4|2684.4|2689.1|2683.1|2690.4|2684.4|2689.1|2683.1|3
1636713270000|2021-11-12 10:34:30|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1636713280000|2021-11-12 10:34:40|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1636713290000|2021-11-12 10:34:50|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1636713300000|2021-11-12 10:35:00|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1636713330000|2021-11-12 10:35:30|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1636713340000|2021-11-12 10:35:40|2690.1|2684.1|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|3
1636713350000|2021-11-12 10:35:50|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1636713370000|2021-11-12 10:36:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636713380000|2021-11-12 10:36:20|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1636713390000|2021-11-12 10:36:30|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|2
1636713400000|2021-11-12 10:36:40|2688.6|2682.6|2689.9|2683.9|2689.9|2683.9|2688.6|2682.6|3
1636713410000|2021-11-12 10:36:50|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1636713420000|2021-11-12 10:37:00|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|4
1636713450000|2021-11-12 10:37:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636713460000|2021-11-12 10:37:40|2690.6|2684.6|2689.9|2683.9|2690.9|2684.9|2689.9|2683.9|4
1636713470000|2021-11-12 10:37:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636713480000|2021-11-12 10:38:00|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1636713490000|2021-11-12 10:38:10|2690.9|2684.9|2691.9|2685.9|2691.9|2685.9|2690.9|2684.9|4
1636713500000|2021-11-12 10:38:20|2691.6|2685.6|2691.4|2685.4|2692.1|2686.1|2691.4|2685.4|3
1636713510000|2021-11-12 10:38:30|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1636713530000|2021-11-12 10:38:50|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1636713540000|2021-11-12 10:39:00|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1636713550000|2021-11-12 10:39:10|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1636713560000|2021-11-12 10:39:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636713580000|2021-11-12 10:39:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|3
1636713590000|2021-11-12 10:39:50|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1636713600000|2021-11-12 10:40:00|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|3
1636713610000|2021-11-12 10:40:10|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1636713620000|2021-11-12 10:40:20|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1636713630000|2021-11-12 10:40:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1636713640000|2021-11-12 10:40:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1636713650000|2021-11-12 10:40:50|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.1|2682.1|4
1636713660000|2021-11-12 10:41:00|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|2
1636713690000|2021-11-12 10:41:30|2688.6|2682.6|2687.9|2681.9|2688.6|2682.6|2687.9|2681.9|3
1636713700000|2021-11-12 10:41:40|2688.1|2682.1|2686.9|2680.9|2688.1|2682.1|2686.9|2680.9|4
1636713710000|2021-11-12 10:41:50|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1636713720000|2021-11-12 10:42:00|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|2
1636713730000|2021-11-12 10:42:10|2686.4|2680.4|2685.9|2679.9|2686.4|2680.4|2685.6|2679.6|4
1636713740000|2021-11-12 10:42:20|2685.1|2679.1|2686.1|2680.1|2686.1|2680.1|2685.1|2679.1|2
1636713750000|2021-11-12 10:42:30|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636713760000|2021-11-12 10:42:40|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1636713770000|2021-11-12 10:42:50|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|3
1636713790000|2021-11-12 10:43:10|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1636713810000|2021-11-12 10:43:30|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636713820000|2021-11-12 10:43:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1636713830000|2021-11-12 10:43:50|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1636713840000|2021-11-12 10:44:00|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1636713850000|2021-11-12 10:44:10|2687.1|2681.1|2688.4|2682.4|2688.6|2682.6|2687.1|2681.1|3
1636713870000|2021-11-12 10:44:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636713880000|2021-11-12 10:44:40|2689.1|2683.1|2688.6|2682.6|2689.9|2683.9|2688.6|2682.6|3
1636713890000|2021-11-12 10:44:50|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|2
1636713930000|2021-11-12 10:45:30|2689.6|2683.6|2690.6|2684.6|2690.6|2684.6|2689.6|2683.6|6
1636713940000|2021-11-12 10:45:40|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|4
1636713950000|2021-11-12 10:45:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|4
1636713970000|2021-11-12 10:46:10|2691.1|2685.1|2690.1|2684.1|2691.1|2685.1|2690.1|2684.1|3
1636713980000|2021-11-12 10:46:20|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|3
1636714000000|2021-11-12 10:46:40|2689.6|2683.6|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|7
1636714010000|2021-11-12 10:46:50|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|4
1636714020000|2021-11-12 10:47:00|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|3
1636714030000|2021-11-12 10:47:10|2690.6|2684.6|2689.9|2683.9|2690.6|2684.6|2689.9|2683.9|4
1636714040000|2021-11-12 10:47:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636714050000|2021-11-12 10:47:30|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|3
1636714060000|2021-11-12 10:47:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1636714070000|2021-11-12 10:47:50|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1636714090000|2021-11-12 10:48:10|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1636714100000|2021-11-12 10:48:20|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636714130000|2021-11-12 10:48:50|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1636714160000|2021-11-12 10:49:20|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|2
1636714220000|2021-11-12 10:50:20|2688.9|2682.9|2690.1|2684.1|2690.1|2684.1|2688.9|2682.9|2
1636714240000|2021-11-12 10:50:40|2690.4|2684.4|2691.6|2685.6|2691.6|2685.6|2690.4|2684.4|3
1636714290000|2021-11-12 10:51:30|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1636714300000|2021-11-12 10:51:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1636714310000|2021-11-12 10:51:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1636714320000|2021-11-12 10:52:00|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1636714330000|2021-11-12 10:52:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1636714340000|2021-11-12 10:52:20|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.1|2684.1|3
1636714350000|2021-11-12 10:52:30|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1636714360000|2021-11-12 10:52:40|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1636714380000|2021-11-12 10:53:00|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1636714390000|2021-11-12 10:53:10|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|2
1636714400000|2021-11-12 10:53:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636714410000|2021-11-12 10:53:30|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|3
1636714420000|2021-11-12 10:53:40|2689.4|2683.4|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|5
1636714430000|2021-11-12 10:53:50|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1636714440000|2021-11-12 10:54:00|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1636714450000|2021-11-12 10:54:10|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1636714460000|2021-11-12 10:54:20|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636714470000|2021-11-12 10:54:30|2688.1|2682.1|2688.9|2682.9|2688.9|2682.9|2687.6|2681.6|4
1636714490000|2021-11-12 10:54:50|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1636714500000|2021-11-12 10:55:00|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|3
1636714510000|2021-11-12 10:55:10|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1636714520000|2021-11-12 10:55:20|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1636714530000|2021-11-12 10:55:30|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1636714580000|2021-11-12 10:56:20|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1636714590000|2021-11-12 10:56:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636714600000|2021-11-12 10:56:40|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1636714640000|2021-11-12 10:57:20|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1636714650000|2021-11-12 10:57:30|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1636714660000|2021-11-12 10:57:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1636714680000|2021-11-12 10:58:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1636714690000|2021-11-12 10:58:10|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1636714700000|2021-11-12 10:58:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1636714720000|2021-11-12 10:58:40|2687.9|2681.9|2688.9|2682.9|2688.9|2682.9|2687.9|2681.9|3
1636714730000|2021-11-12 10:58:50|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1636714760000|2021-11-12 10:59:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1636714770000|2021-11-12 10:59:30|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1636714780000|2021-11-12 10:59:40|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1636714790000|2021-11-12 10:59:50|2689.1|2683.1|2688.1|2682.1|2689.1|2683.1|2688.1|2682.1|4
1636714800000|2021-11-12 11:00:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1636714830000|2021-11-12 11:00:30|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1636714840000|2021-11-12 11:00:40|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1636714870000|2021-11-12 11:01:10|2688.9|2682.9|2689.6|2683.6|2689.6|2683.6|2688.9|2682.9|2
1636714930000|2021-11-12 11:02:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1636714950000|2021-11-12 11:02:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1636714960000|2021-11-12 11:02:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1636714980000|2021-11-12 11:03:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1636715010000|2021-11-12 11:03:30|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1636715040000|2021-11-12 11:04:00|2688.8|2682.8|2688.6|2682.6|2688.8|2682.8|2688.6|2682.6|2
1636715060000|2021-11-12 11:04:20|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|2
1636715120000|2021-11-12 11:05:20|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636715140000|2021-11-12 11:05:40|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|2
1636715150000|2021-11-12 11:05:50|2690.1|2684.1|2687.6|2681.6|2690.1|2684.1|2687.6|2681.6|3
1636715160000|2021-11-12 11:06:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636715180000|2021-11-12 11:06:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636715280000|2021-11-12 11:08:00|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|5
1636715300000|2021-11-12 11:08:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636715320000|2021-11-12 11:08:40|2686.9|2680.9|2686.6|2680.6|2687.1|2681.1|2686.6|2680.6|3
1636715340000|2021-11-12 11:09:00|2687.4|2681.4|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|2
1636715370000|2021-11-12 11:09:30|2687.6|2681.6|2687.1|2681.1|2687.6|2681.6|2686.9|2680.9|3
1636715380000|2021-11-12 11:09:40|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1636715400000|2021-11-12 11:10:00|2687.9|2681.9|2686.9|2680.9|2687.9|2681.9|2686.9|2680.9|4
1636715470000|2021-11-12 11:11:10|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2687.1|2681.1|2
1636715480000|2021-11-12 11:11:20|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636715500000|2021-11-12 11:11:40|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|2
1636715510000|2021-11-12 11:11:50|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1636715520000|2021-11-12 11:12:00|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1636715550000|2021-11-12 11:12:30|2689.1|2683.1|2688.1|2682.1|2689.1|2683.1|2687.9|2681.9|4
1636715570000|2021-11-12 11:12:50|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636715680000|2021-11-12 11:14:40|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636715690000|2021-11-12 11:14:50|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1636715700000|2021-11-12 11:15:00|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2686.6|2680.6|2
1636715720000|2021-11-12 11:15:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636715770000|2021-11-12 11:16:10|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636715800000|2021-11-12 11:16:40|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1636715810000|2021-11-12 11:16:50|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636715840000|2021-11-12 11:17:20|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636715890000|2021-11-12 11:18:10|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|2
1636715900000|2021-11-12 11:18:20|2686.9|2680.9|2686.1|2680.1|2686.9|2680.9|2686.1|2680.1|4
1636715910000|2021-11-12 11:18:30|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636715920000|2021-11-12 11:18:40|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1636715960000|2021-11-12 11:19:20|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1636715980000|2021-11-12 11:19:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636715990000|2021-11-12 11:19:50|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|2
1636716000000|2021-11-12 11:20:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636716020000|2021-11-12 11:20:20|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636716060000|2021-11-12 11:21:00|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636716070000|2021-11-12 11:21:10|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636716080000|2021-11-12 11:21:20|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636716100000|2021-11-12 11:21:40|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636716170000|2021-11-12 11:22:50|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|3
1636716190000|2021-11-12 11:23:10|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1636716220000|2021-11-12 11:23:40|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636716260000|2021-11-12 11:24:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636716270000|2021-11-12 11:24:30|2687.1|2681.1|2686.9|2680.9|2687.4|2681.4|2686.4|2680.4|6
1636716280000|2021-11-12 11:24:40|2686.6|2680.6|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|3
1636716300000|2021-11-12 11:25:00|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|5
1636716320000|2021-11-12 11:25:20|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636716330000|2021-11-12 11:25:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636716360000|2021-11-12 11:26:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636716390000|2021-11-12 11:26:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636716400000|2021-11-12 11:26:40|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636716490000|2021-11-12 11:28:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636716500000|2021-11-12 11:28:20|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636716590000|2021-11-12 11:29:50|2685.4|2679.4|2684.9|2678.9|2685.4|2679.4|2684.9|2678.9|3
1636716600000|2021-11-12 11:30:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636716620000|2021-11-12 11:30:20|2683.9|2677.9|2683.1|2677.1|2683.9|2677.9|2683.1|2677.1|2
1636716630000|2021-11-12 11:30:30|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|4
1636716640000|2021-11-12 11:30:40|2683.4|2677.4|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|3
1636716650000|2021-11-12 11:30:50|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1636716690000|2021-11-12 11:31:30|2683.4|2677.4|2684.9|2678.9|2684.9|2678.9|2683.4|2677.4|5
1636716700000|2021-11-12 11:31:40|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636716710000|2021-11-12 11:31:50|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636716720000|2021-11-12 11:32:00|2684.4|2678.4|2685.1|2679.1|2685.1|2679.1|2684.4|2678.4|2
1636716740000|2021-11-12 11:32:20|2685.4|2679.4|2686.4|2680.4|2686.4|2680.4|2685.4|2679.4|2
1636716760000|2021-11-12 11:32:40|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1636716780000|2021-11-12 11:33:00|2687.1|2681.1|2688.4|2682.4|2688.4|2682.4|2687.1|2681.1|4
1636716790000|2021-11-12 11:33:10|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1636716800000|2021-11-12 11:33:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636716820000|2021-11-12 11:33:40|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|2
1636716870000|2021-11-12 11:34:30|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1636716880000|2021-11-12 11:34:40|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636716900000|2021-11-12 11:35:00|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1636716910000|2021-11-12 11:35:10|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|3
1636716920000|2021-11-12 11:35:20|2688.4|2682.4|2687.6|2681.6|2688.4|2682.4|2687.6|2681.6|3
1636716940000|2021-11-12 11:35:40|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636716960000|2021-11-12 11:36:00|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636717010000|2021-11-12 11:36:50|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636717060000|2021-11-12 11:37:40|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|2
1636717070000|2021-11-12 11:37:50|2688.6|2682.6|2690.6|2684.6|2690.6|2684.6|2688.6|2682.6|7
1636717080000|2021-11-12 11:38:00|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1636717090000|2021-11-12 11:38:10|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|3
1636717100000|2021-11-12 11:38:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636717110000|2021-11-12 11:38:30|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636717130000|2021-11-12 11:38:50|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1636717140000|2021-11-12 11:39:00|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|5
1636717150000|2021-11-12 11:39:10|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1636717160000|2021-11-12 11:39:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1636717170000|2021-11-12 11:39:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636717210000|2021-11-12 11:40:10|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636717230000|2021-11-12 11:40:30|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1636717250000|2021-11-12 11:40:50|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636717260000|2021-11-12 11:41:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636717280000|2021-11-12 11:41:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636717290000|2021-11-12 11:41:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1636717310000|2021-11-12 11:41:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636717330000|2021-11-12 11:42:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1636717340000|2021-11-12 11:42:20|2689.6|2683.6|2688.9|2682.9|2689.6|2683.6|2688.6|2682.6|5
1636717360000|2021-11-12 11:42:40|2689.1|2683.1|2688.4|2682.4|2689.1|2683.1|2688.4|2682.4|3
1636717370000|2021-11-12 11:42:50|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1636717380000|2021-11-12 11:43:00|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1636717400000|2021-11-12 11:43:20|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1636717460000|2021-11-12 11:44:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636717490000|2021-11-12 11:44:50|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1636717510000|2021-11-12 11:45:10|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|3
1636717520000|2021-11-12 11:45:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1636717540000|2021-11-12 11:45:40|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1636717600000|2021-11-12 11:46:40|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1636717630000|2021-11-12 11:47:10|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1636717640000|2021-11-12 11:47:20|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1636717660000|2021-11-12 11:47:40|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636717680000|2021-11-12 11:48:00|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2688.1|2682.1|2
1636717770000|2021-11-12 11:49:30|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636717800000|2021-11-12 11:50:00|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1636717810000|2021-11-12 11:50:10|2688.1|2682.1|2687.4|2681.4|2688.1|2682.1|2687.4|2681.4|2
1636717850000|2021-11-12 11:50:50|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1636717860000|2021-11-12 11:51:00|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1636717880000|2021-11-12 11:51:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|3
1636717890000|2021-11-12 11:51:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636717900000|2021-11-12 11:51:40|2685.9|2679.9|2686.9|2680.9|2686.9|2680.9|2685.9|2679.9|4
1636717910000|2021-11-12 11:51:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1636717950000|2021-11-12 11:52:30|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1636717990000|2021-11-12 11:53:10|2687.9|2681.9|2687.9|2681.9|2688.1|2682.1|2687.6|2681.6|4
1636718100000|2021-11-12 11:55:00|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|4
1636718110000|2021-11-12 11:55:10|2687.6|2681.6|2687.1|2681.1|2687.6|2681.6|2686.9|2680.9|3
1636718120000|2021-11-12 11:55:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636718130000|2021-11-12 11:55:30|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636718140000|2021-11-12 11:55:40|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636718160000|2021-11-12 11:56:00|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1636718170000|2021-11-12 11:56:10|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|3
1636718180000|2021-11-12 11:56:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636718190000|2021-11-12 11:56:30|2685.1|2679.1|2684.4|2678.4|2685.1|2679.1|2684.4|2678.4|3
1636718200000|2021-11-12 11:56:40|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1636718210000|2021-11-12 11:56:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636718220000|2021-11-12 11:57:00|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|3
1636718230000|2021-11-12 11:57:10|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636718250000|2021-11-12 11:57:30|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636718280000|2021-11-12 11:58:00|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|3
1636718300000|2021-11-12 11:58:20|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|3
1636718320000|2021-11-12 11:58:40|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636718340000|2021-11-12 11:59:00|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636718360000|2021-11-12 11:59:20|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1636718370000|2021-11-12 11:59:30|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|2
1636718380000|2021-11-12 11:59:40|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636718400000|2021-11-12 12:00:00|2683.1|2677.1|2684.6|2678.6|2684.6|2678.6|2683.1|2677.1|4
1636718410000|2021-11-12 12:00:10|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1636718480000|2021-11-12 12:01:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636718500000|2021-11-12 12:01:40|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|2
1636718570000|2021-11-12 12:02:50|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1636718670000|2021-11-12 12:04:30|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1636718690000|2021-11-12 12:04:50|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636718700000|2021-11-12 12:05:00|2684.6|2678.6|2683.4|2677.4|2684.6|2678.6|2683.4|2677.4|3
1636718710000|2021-11-12 12:05:10|2683.1|2677.1|2683.9|2677.9|2683.9|2677.9|2683.1|2677.1|4
1636718720000|2021-11-12 12:05:20|2683.6|2677.6|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|3
1636718730000|2021-11-12 12:05:30|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636718760000|2021-11-12 12:06:00|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1636718770000|2021-11-12 12:06:10|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636718780000|2021-11-12 12:06:20|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636718820000|2021-11-12 12:07:00|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1636718880000|2021-11-12 12:08:00|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2683.4|2677.4|3
1636718900000|2021-11-12 12:08:20|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636718920000|2021-11-12 12:08:40|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|3
1636718930000|2021-11-12 12:08:50|2683.9|2677.9|2683.1|2677.1|2683.9|2677.9|2683.1|2677.1|3
1636718940000|2021-11-12 12:09:00|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|2
1636718960000|2021-11-12 12:09:20|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636718970000|2021-11-12 12:09:30|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1636719000000|2021-11-12 12:10:00|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|2
1636719010000|2021-11-12 12:10:10|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1636719020000|2021-11-12 12:10:20|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1636719040000|2021-11-12 12:10:40|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|3
1636719050000|2021-11-12 12:10:50|2684.1|2678.1|2683.4|2677.4|2684.1|2678.1|2683.4|2677.4|3
1636719060000|2021-11-12 12:11:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636719070000|2021-11-12 12:11:10|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|3
1636719110000|2021-11-12 12:11:50|2683.6|2677.6|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|2
1636719120000|2021-11-12 12:12:00|2684.6|2678.6|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|2
1636719150000|2021-11-12 12:12:30|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1636719180000|2021-11-12 12:13:00|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1636719190000|2021-11-12 12:13:10|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636719220000|2021-11-12 12:13:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636719260000|2021-11-12 12:14:20|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636719270000|2021-11-12 12:14:30|2685.4|2679.4|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|3
1636719340000|2021-11-12 12:15:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636719350000|2021-11-12 12:15:50|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.1|2678.1|3
1636719370000|2021-11-12 12:16:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1636719390000|2021-11-12 12:16:30|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1636719430000|2021-11-12 12:17:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636719440000|2021-11-12 12:17:20|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.1|2677.1|5
1636719450000|2021-11-12 12:17:30|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1636719480000|2021-11-12 12:18:00|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|2
1636719510000|2021-11-12 12:18:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636719520000|2021-11-12 12:18:40|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1636719540000|2021-11-12 12:19:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636719580000|2021-11-12 12:19:40|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|2
1636719610000|2021-11-12 12:20:10|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1636719640000|2021-11-12 12:20:40|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636719660000|2021-11-12 12:21:00|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1636719680000|2021-11-12 12:21:20|2685.4|2679.4|2684.9|2678.9|2685.4|2679.4|2684.9|2678.9|2
1636719690000|2021-11-12 12:21:30|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636719760000|2021-11-12 12:22:40|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1636719790000|2021-11-12 12:23:10|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636719800000|2021-11-12 12:23:20|2684.9|2678.9|2684.4|2678.4|2685.1|2679.1|2684.4|2678.4|4
1636719810000|2021-11-12 12:23:30|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|4
1636719830000|2021-11-12 12:23:50|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636719840000|2021-11-12 12:24:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636719850000|2021-11-12 12:24:10|2683.6|2677.6|2684.6|2678.6|2684.6|2678.6|2683.6|2677.6|2
1636719860000|2021-11-12 12:24:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636719870000|2021-11-12 12:24:30|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636719880000|2021-11-12 12:24:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636719890000|2021-11-12 12:24:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636719900000|2021-11-12 12:25:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636719930000|2021-11-12 12:25:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636719940000|2021-11-12 12:25:40|2685.4|2679.4|2684.6|2678.6|2685.6|2679.6|2684.6|2678.6|3
1636719960000|2021-11-12 12:26:00|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|2
1636719970000|2021-11-12 12:26:10|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636719980000|2021-11-12 12:26:20|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|2
1636719990000|2021-11-12 12:26:30|2685.1|2679.1|2684.1|2678.1|2685.1|2679.1|2684.1|2678.1|5
1636720000000|2021-11-12 12:26:40|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636720010000|2021-11-12 12:26:50|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636720030000|2021-11-12 12:27:10|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636720050000|2021-11-12 12:27:30|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636720060000|2021-11-12 12:27:40|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|3
1636720100000|2021-11-12 12:28:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636720110000|2021-11-12 12:28:30|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|3
1636720120000|2021-11-12 12:28:40|2685.6|2679.6|2687.1|2681.1|2687.6|2681.6|2685.6|2679.6|5
1636720130000|2021-11-12 12:28:50|2686.9|2680.9|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|3
1636720160000|2021-11-12 12:29:20|2687.1|2681.1|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|4
1636720170000|2021-11-12 12:29:30|2686.6|2680.6|2685.9|2679.9|2686.6|2680.6|2685.9|2679.9|2
1636720180000|2021-11-12 12:29:40|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1636720190000|2021-11-12 12:29:50|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|3
1636720200000|2021-11-12 12:30:00|2687.4|2681.4|2686.4|2680.4|2687.4|2681.4|2686.4|2680.4|4
1636720210000|2021-11-12 12:30:10|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1636720220000|2021-11-12 12:30:20|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636720230000|2021-11-12 12:30:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636720250000|2021-11-12 12:30:50|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|3
1636720260000|2021-11-12 12:31:00|2685.9|2679.9|2684.4|2678.4|2685.9|2679.9|2683.9|2677.9|7
1636720270000|2021-11-12 12:31:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636720280000|2021-11-12 12:31:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636720300000|2021-11-12 12:31:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636720310000|2021-11-12 12:31:50|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|4
1636720320000|2021-11-12 12:32:00|2683.1|2677.1|2684.4|2678.4|2684.4|2678.4|2683.1|2677.1|8
1636720330000|2021-11-12 12:32:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1636720340000|2021-11-12 12:32:20|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|5
1636720360000|2021-11-12 12:32:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636720380000|2021-11-12 12:33:00|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|3
1636720400000|2021-11-12 12:33:20|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1636720410000|2021-11-12 12:33:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636720420000|2021-11-12 12:33:40|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|3
1636720430000|2021-11-12 12:33:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636720440000|2021-11-12 12:34:00|2685.9|2679.9|2685.9|2679.9|2686.4|2680.4|2685.1|2679.1|8
1636720450000|2021-11-12 12:34:10|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1636720480000|2021-11-12 12:34:40|2687.1|2681.1|2686.4|2680.4|2687.4|2681.4|2686.4|2680.4|5
1636720510000|2021-11-12 12:35:10|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|5
1636720520000|2021-11-12 12:35:20|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1636720530000|2021-11-12 12:35:30|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|2
1636720560000|2021-11-12 12:36:00|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|3
1636720580000|2021-11-12 12:36:20|2686.1|2680.1|2687.1|2681.1|2687.1|2681.1|2686.1|2680.1|3
1636720590000|2021-11-12 12:36:30|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636720600000|2021-11-12 12:36:40|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1636720620000|2021-11-12 12:37:00|2686.4|2680.4|2685.6|2679.6|2686.6|2680.6|2685.1|2679.1|7
1636720630000|2021-11-12 12:37:10|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1636720660000|2021-11-12 12:37:40|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|3
1636720700000|2021-11-12 12:38:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636720710000|2021-11-12 12:38:30|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636720720000|2021-11-12 12:38:40|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|2
1636720730000|2021-11-12 12:38:50|2686.1|2680.1|2685.4|2679.4|2686.1|2680.1|2685.4|2679.4|2
1636720740000|2021-11-12 12:39:00|2685.1|2679.1|2683.9|2677.9|2685.1|2679.1|2683.4|2677.4|8
1636720750000|2021-11-12 12:39:10|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1636720760000|2021-11-12 12:39:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636720770000|2021-11-12 12:39:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636720780000|2021-11-12 12:39:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636720800000|2021-11-12 12:40:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636720810000|2021-11-12 12:40:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1636720830000|2021-11-12 12:40:30|2685.1|2679.1|2684.4|2678.4|2685.1|2679.1|2684.4|2678.4|2
1636720840000|2021-11-12 12:40:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636720850000|2021-11-12 12:40:50|2684.4|2678.4|2683.1|2677.1|2684.4|2678.4|2683.1|2677.1|4
1636720860000|2021-11-12 12:41:00|2683.4|2677.4|2683.6|2677.6|2683.9|2677.9|2683.4|2677.4|4
1636720870000|2021-11-12 12:41:10|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|3
1636720880000|2021-11-12 12:41:20|2683.6|2677.6|2684.6|2678.6|2684.6|2678.6|2683.6|2677.6|3
1636720890000|2021-11-12 12:41:30|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|2
1636720900000|2021-11-12 12:41:40|2685.6|2679.6|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|2
1636720920000|2021-11-12 12:42:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636720940000|2021-11-12 12:42:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636720950000|2021-11-12 12:42:30|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636720960000|2021-11-12 12:42:40|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1636720980000|2021-11-12 12:43:00|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|4
1636721020000|2021-11-12 12:43:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636721030000|2021-11-12 12:43:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636721040000|2021-11-12 12:44:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636721050000|2021-11-12 12:44:10|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636721090000|2021-11-12 12:44:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636721140000|2021-11-12 12:45:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636721160000|2021-11-12 12:46:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|4
1636721180000|2021-11-12 12:46:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636721190000|2021-11-12 12:46:30|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1636721200000|2021-11-12 12:46:40|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636721230000|2021-11-12 12:47:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1636721300000|2021-11-12 12:48:20|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636721330000|2021-11-12 12:48:50|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|3
1636721360000|2021-11-12 12:49:20|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636721370000|2021-11-12 12:49:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636721380000|2021-11-12 12:49:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636721400000|2021-11-12 12:50:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636721420000|2021-11-12 12:50:20|2684.6|2678.6|2683.9|2677.9|2684.6|2678.6|2683.9|2677.9|2
1636721440000|2021-11-12 12:50:40|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636721450000|2021-11-12 12:50:50|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|3
1636721460000|2021-11-12 12:51:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636721470000|2021-11-12 12:51:10|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1636721480000|2021-11-12 12:51:20|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|3
1636721500000|2021-11-12 12:51:40|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636721530000|2021-11-12 12:52:10|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|2
1636721560000|2021-11-12 12:52:40|2683.6|2677.6|2684.1|2678.1|2684.1|2678.1|2683.4|2677.4|4
1636721590000|2021-11-12 12:53:10|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.1|2677.1|3
1636721600000|2021-11-12 12:53:20|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636721620000|2021-11-12 12:53:40|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1636721630000|2021-11-12 12:53:50|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1636721640000|2021-11-12 12:54:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|3
1636721660000|2021-11-12 12:54:20|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1636721670000|2021-11-12 12:54:30|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636721680000|2021-11-12 12:54:40|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636721700000|2021-11-12 12:55:00|2683.9|2677.9|2686.4|2680.4|2686.4|2680.4|2683.9|2677.9|6
1636721710000|2021-11-12 12:55:10|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|3
1636721720000|2021-11-12 12:55:20|2687.1|2681.1|2685.9|2679.9|2687.1|2681.1|2685.9|2679.9|7
1636721730000|2021-11-12 12:55:30|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.4|2679.4|4
1636721740000|2021-11-12 12:55:40|2686.4|2680.4|2688.1|2682.1|2688.1|2682.1|2686.4|2680.4|6
1636721750000|2021-11-12 12:55:50|2687.9|2681.9|2688.6|2682.6|2688.6|2682.6|2687.1|2681.1|6
1636721760000|2021-11-12 12:56:00|2688.4|2682.4|2687.9|2681.9|2688.6|2682.6|2687.9|2681.9|4
1636721770000|2021-11-12 12:56:10|2687.4|2681.4|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|3
1636721780000|2021-11-12 12:56:20|2687.6|2681.6|2686.4|2680.4|2687.6|2681.6|2686.4|2680.4|5
1636721790000|2021-11-12 12:56:30|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.1|2680.1|5
1636721800000|2021-11-12 12:56:40|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.4|2679.4|4
1636721810000|2021-11-12 12:56:50|2685.4|2679.4|2686.6|2680.6|2686.9|2680.9|2685.1|2679.1|8
1636721820000|2021-11-12 12:57:00|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636721830000|2021-11-12 12:57:10|2686.6|2680.6|2686.1|2680.1|2686.6|2680.6|2685.9|2679.9|3
1636721840000|2021-11-12 12:57:20|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|6
1636721850000|2021-11-12 12:57:30|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1636721860000|2021-11-12 12:57:40|2686.4|2680.4|2687.1|2681.1|2687.1|2681.1|2686.4|2680.4|2
1636721870000|2021-11-12 12:57:50|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|4
1636721880000|2021-11-12 12:58:00|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.1|2680.1|5
1636721890000|2021-11-12 12:58:10|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1636721900000|2021-11-12 12:58:20|2687.4|2681.4|2688.6|2682.6|2688.6|2682.6|2687.4|2681.4|5
1636721910000|2021-11-12 12:58:30|2687.9|2681.9|2687.1|2681.1|2687.9|2681.9|2687.1|2681.1|3
1636721920000|2021-11-12 12:58:40|2687.4|2681.4|2688.4|2682.4|2689.1|2683.1|2687.1|2681.1|9
1636721930000|2021-11-12 12:58:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1636721940000|2021-11-12 12:59:00|2688.9|2682.9|2689.6|2683.6|2690.1|2684.1|2688.9|2682.9|9
1636721950000|2021-11-12 12:59:10|2689.1|2683.1|2686.6|2680.6|2689.1|2683.1|2686.6|2680.6|5
1636721960000|2021-11-12 12:59:20|2686.4|2680.4|2689.9|2683.9|2689.9|2683.9|2686.4|2680.4|11
1636721970000|2021-11-12 12:59:30|2689.6|2683.6|2685.9|2679.9|2689.6|2683.6|2685.9|2679.9|12
1636721980000|2021-11-12 12:59:40|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2684.1|2678.1|12
1636721990000|2021-11-12 12:59:50|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636722000000|2021-11-12 13:00:00|2684.9|2678.9|2686.3|2680.3|2686.8|2680.8|2683.4|2677.4|17
1636722010000|2021-11-12 13:00:10|2686|2680|2684.3|2678.3|2686|2680|2683.8|2677.8|15
1636722020000|2021-11-12 13:00:20|2683.8|2677.8|2683.8|2677.8|2684.3|2678.3|2683.5|2677.5|10
1636722030000|2021-11-12 13:00:30|2684|2678|2681.5|2675.5|2684.3|2678.3|2681.5|2675.5|8
1636722040000|2021-11-12 13:00:40|2681.3|2675.3|2679.8|2673.8|2681.3|2675.3|2679.8|2673.8|12
1636722050000|2021-11-12 13:00:50|2679.5|2673.5|2679.8|2673.8|2680.3|2674.3|2679.5|2673.5|12
1636722060000|2021-11-12 13:01:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2678.5|2672.5|13
1636722070000|2021-11-12 13:01:10|2679.3|2673.3|2679.3|2673.3|2679.5|2673.5|2677.5|2671.5|15
1636722080000|2021-11-12 13:01:20|2678.8|2672.8|2680.1|2674.1|2680.1|2674.1|2678.1|2672.1|13
1636722090000|2021-11-12 13:01:30|2680.4|2674.4|2680|2674|2680.5|2674.5|2678.9|2672.9|12
1636722100000|2021-11-12 13:01:40|2680.1|2674.1|2677.5|2671.5|2680.4|2674.4|2677.5|2671.5|10
1636722110000|2021-11-12 13:01:50|2677.3|2671.3|2678|2672|2678|2672|2677|2671|7
1636722120000|2021-11-12 13:02:00|2677.6|2671.6|2678|2672|2678.3|2672.3|2677.4|2671.4|12
1636722130000|2021-11-12 13:02:10|2677.8|2671.8|2674.5|2668.5|2677.8|2671.8|2674.5|2668.5|11
1636722140000|2021-11-12 13:02:20|2673.5|2667.5|2674.3|2668.3|2674.3|2668.3|2673.5|2667.5|6
1636722150000|2021-11-12 13:02:30|2674.4|2668.4|2675.6|2669.6|2675.9|2669.9|2674.4|2668.4|7
1636722160000|2021-11-12 13:02:40|2675.9|2669.9|2677.6|2671.6|2677.6|2671.6|2675.9|2669.9|6
1636722170000|2021-11-12 13:02:50|2677.9|2671.9|2681.3|2675.3|2682.3|2676.3|2677.4|2671.4|18
1636722180000|2021-11-12 13:03:00|2681|2675|2680.3|2674.3|2681|2675|2679.3|2673.3|14
1636722190000|2021-11-12 13:03:10|2679.8|2673.8|2679.5|2673.5|2680.3|2674.3|2679.3|2673.3|17
1636722200000|2021-11-12 13:03:20|2680|2674|2679.5|2673.5|2680.3|2674.3|2679.3|2673.3|20
1636722210000|2021-11-12 13:03:30|2680|2674|2678|2672|2680|2674|2677.5|2671.5|14
1636722220000|2021-11-12 13:03:40|2678.3|2672.3|2678.3|2672.3|2678.5|2672.5|2677.3|2671.3|17
1636722230000|2021-11-12 13:03:50|2678.5|2672.5|2676.3|2670.3|2678.5|2672.5|2676.3|2670.3|10
1636722240000|2021-11-12 13:04:00|2677.5|2671.5|2675.3|2669.3|2677.5|2671.5|2674.3|2668.3|11
1636722250000|2021-11-12 13:04:10|2676.5|2670.5|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|2
1636722260000|2021-11-12 13:04:20|2676.5|2670.5|2676.1|2670.1|2676.8|2670.8|2676.1|2670.1|5
1636722270000|2021-11-12 13:04:30|2676.4|2670.4|2677.9|2671.9|2678.1|2672.1|2676.4|2670.4|8
1636722280000|2021-11-12 13:04:40|2677.1|2671.1|2674.8|2668.8|2677.4|2671.4|2674.1|2668.1|7
1636722290000|2021-11-12 13:04:50|2675|2669|2675.3|2669.3|2675.3|2669.3|2674.8|2668.8|4
1636722300000|2021-11-12 13:05:00|2675.5|2669.5|2677.8|2671.8|2678|2672|2675.5|2669.5|10
1636722310000|2021-11-12 13:05:10|2677.5|2671.5|2677|2671|2677.5|2671.5|2675.5|2669.5|13
1636722320000|2021-11-12 13:05:20|2676.8|2670.8|2678|2672|2678.3|2672.3|2676.8|2670.8|9
1636722330000|2021-11-12 13:05:30|2677.8|2671.8|2677|2671|2677.8|2671.8|2675.5|2669.5|6
1636722340000|2021-11-12 13:05:40|2676.8|2670.8|2676.8|2670.8|2677|2671|2676.8|2670.8|3
1636722350000|2021-11-12 13:05:50|2677|2671|2679.3|2673.3|2679.3|2673.3|2677|2671|6
1636722360000|2021-11-12 13:06:00|2679.4|2673.4|2678.4|2672.4|2679.6|2673.6|2678.4|2672.4|6
1636722370000|2021-11-12 13:06:10|2678.1|2672.1|2678.6|2672.6|2678.6|2672.6|2678.1|2672.1|2
1636722380000|2021-11-12 13:06:20|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1636722390000|2021-11-12 13:06:30|2678.1|2672.1|2677.4|2671.4|2678.1|2672.1|2677.4|2671.4|3
1636722400000|2021-11-12 13:06:40|2677.6|2671.6|2676.9|2670.9|2677.6|2671.6|2676.9|2670.9|5
1636722410000|2021-11-12 13:06:50|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2676.6|2670.6|3
1636722420000|2021-11-12 13:07:00|2677.1|2671.1|2676.1|2670.1|2677.1|2671.1|2674.6|2668.6|9
1636722430000|2021-11-12 13:07:10|2675.9|2669.9|2675.1|2669.1|2675.9|2669.9|2674.6|2668.6|8
1636722440000|2021-11-12 13:07:20|2675.4|2669.4|2674.6|2668.6|2675.4|2669.4|2674.1|2668.1|12
1636722450000|2021-11-12 13:07:30|2674.9|2668.9|2674.1|2668.1|2674.9|2668.9|2673.6|2667.6|8
1636722460000|2021-11-12 13:07:40|2674.4|2668.4|2675.4|2669.4|2675.9|2669.9|2674.4|2668.4|12
1636722470000|2021-11-12 13:07:50|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674.6|2668.6|3
1636722480000|2021-11-12 13:08:00|2674.4|2668.4|2673.1|2667.1|2674.4|2668.4|2673.1|2667.1|6
1636722490000|2021-11-12 13:08:10|2673.4|2667.4|2672.9|2666.9|2673.9|2667.9|2672.9|2666.9|8
1636722500000|2021-11-12 13:08:20|2673.1|2667.1|2672.9|2666.9|2673.1|2667.1|2672.9|2666.9|2
1636722510000|2021-11-12 13:08:30|2672.6|2666.6|2673.6|2667.6|2673.9|2667.9|2672.6|2666.6|7
1636722520000|2021-11-12 13:08:40|2673.4|2667.4|2673.4|2667.4|2673.9|2667.9|2672.4|2666.4|14
1636722530000|2021-11-12 13:08:50|2673.6|2667.6|2672.6|2666.6|2673.9|2667.9|2672.6|2666.6|8
1636722540000|2021-11-12 13:09:00|2672.9|2666.9|2674.4|2668.4|2674.6|2668.6|2672.9|2666.9|10
1636722550000|2021-11-12 13:09:10|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1636722560000|2021-11-12 13:09:20|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|3
1636722570000|2021-11-12 13:09:30|2674.4|2668.4|2674.1|2668.1|2674.6|2668.6|2674.1|2668.1|4
1636722580000|2021-11-12 13:09:40|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2673.9|2667.9|4
1636722590000|2021-11-12 13:09:50|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|4
1636722600000|2021-11-12 13:10:00|2674.4|2668.4|2673.6|2667.6|2674.9|2668.9|2673.6|2667.6|5
1636722610000|2021-11-12 13:10:10|2673.4|2667.4|2674.9|2668.9|2674.9|2668.9|2673.4|2667.4|7
1636722620000|2021-11-12 13:10:20|2674.6|2668.6|2673.6|2667.6|2674.6|2668.6|2673.1|2667.1|6
1636722630000|2021-11-12 13:10:30|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1636722640000|2021-11-12 13:10:40|2674.4|2668.4|2674.1|2668.1|2674.6|2668.6|2674.1|2668.1|4
1636722650000|2021-11-12 13:10:50|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|4
1636722660000|2021-11-12 13:11:00|2674.4|2668.4|2674.6|2668.6|2674.9|2668.9|2674.4|2668.4|4
1636722690000|2021-11-12 13:11:30|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1636722700000|2021-11-12 13:11:40|2674.6|2668.6|2675.6|2669.6|2675.6|2669.6|2674.6|2668.6|5
1636722710000|2021-11-12 13:11:50|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1636722720000|2021-11-12 13:12:00|2676.4|2670.4|2677.4|2671.4|2677.9|2671.9|2676.4|2670.4|11
1636722730000|2021-11-12 13:12:10|2677.6|2671.6|2679.4|2673.4|2679.4|2673.4|2677.6|2671.6|4
1636722740000|2021-11-12 13:12:20|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|7
1636722750000|2021-11-12 13:12:30|2679.4|2673.4|2677.1|2671.1|2679.4|2673.4|2676.9|2670.9|10
1636722760000|2021-11-12 13:12:40|2677.4|2671.4|2677.9|2671.9|2677.9|2671.9|2677.4|2671.4|3
1636722780000|2021-11-12 13:13:00|2678.1|2672.1|2678.9|2672.9|2679.1|2673.1|2678.1|2672.1|4
1636722790000|2021-11-12 13:13:10|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1636722800000|2021-11-12 13:13:20|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1636722810000|2021-11-12 13:13:30|2679.1|2673.1|2680.1|2674.1|2680.4|2674.4|2678.9|2672.9|6
1636722820000|2021-11-12 13:13:40|2679.9|2673.9|2678.9|2672.9|2679.9|2673.9|2678.6|2672.6|4
1636722830000|2021-11-12 13:13:50|2678.6|2672.6|2678.1|2672.1|2678.6|2672.6|2678.1|2672.1|2
1636722840000|2021-11-12 13:14:00|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|3
1636722870000|2021-11-12 13:14:30|2679.1|2673.1|2680.4|2674.4|2680.4|2674.4|2679.1|2673.1|3
1636722880000|2021-11-12 13:14:40|2680.6|2674.6|2680.1|2674.1|2680.9|2674.9|2680.1|2674.1|6
1636722890000|2021-11-12 13:14:50|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2678.4|2672.4|7
1636722900000|2021-11-12 13:15:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636722910000|2021-11-12 13:15:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1636722920000|2021-11-12 13:15:20|2679.9|2673.9|2678.9|2672.9|2680.1|2674.1|2678.9|2672.9|8
1636722930000|2021-11-12 13:15:30|2679.1|2673.1|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|3
1636722940000|2021-11-12 13:15:40|2679.4|2673.4|2679.9|2673.9|2680.1|2674.1|2679.4|2673.4|4
1636722950000|2021-11-12 13:15:50|2679.6|2673.6|2677.1|2671.1|2679.6|2673.6|2677.1|2671.1|7
1636722960000|2021-11-12 13:16:00|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1636723000000|2021-11-12 13:16:40|2678.4|2672.4|2678.9|2672.9|2679.1|2673.1|2678.4|2672.4|5
1636723010000|2021-11-12 13:16:50|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1636723020000|2021-11-12 13:17:00|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.1|2673.1|6
1636723030000|2021-11-12 13:17:10|2680.1|2674.1|2679.6|2673.6|2680.6|2674.6|2679.6|2673.6|6
1636723050000|2021-11-12 13:17:30|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636723070000|2021-11-12 13:17:50|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1636723080000|2021-11-12 13:18:00|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2678.9|2672.9|6
1636723090000|2021-11-12 13:18:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|3
1636723100000|2021-11-12 13:18:20|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636723110000|2021-11-12 13:18:30|2678.9|2672.9|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|3
1636723120000|2021-11-12 13:18:40|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2678.9|2672.9|5
1636723130000|2021-11-12 13:18:50|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1636723140000|2021-11-12 13:19:00|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1636723150000|2021-11-12 13:19:10|2678.6|2672.6|2677.6|2671.6|2678.6|2672.6|2677.6|2671.6|4
1636723160000|2021-11-12 13:19:20|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1636723170000|2021-11-12 13:19:30|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636723180000|2021-11-12 13:19:40|2677.9|2671.9|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|3
1636723190000|2021-11-12 13:19:50|2678.6|2672.6|2680.1|2674.1|2680.1|2674.1|2678.6|2672.6|6
1636723200000|2021-11-12 13:20:00|2680.4|2674.4|2680.1|2674.1|2681.6|2675.6|2680.1|2674.1|7
1636723210000|2021-11-12 13:20:10|2679.9|2673.9|2679.4|2673.4|2680.1|2674.1|2679.4|2673.4|6
1636723220000|2021-11-12 13:20:20|2679.6|2673.6|2680.6|2674.6|2681.4|2675.4|2679.6|2673.6|8
1636723230000|2021-11-12 13:20:30|2680.9|2674.9|2680.9|2674.9|2681.1|2675.1|2680.1|2674.1|9
1636723240000|2021-11-12 13:20:40|2681.1|2675.1|2682.1|2676.1|2682.4|2676.4|2681.1|2675.1|6
1636723250000|2021-11-12 13:20:50|2682.4|2676.4|2684.1|2678.1|2684.4|2678.4|2682.4|2676.4|10
1636723260000|2021-11-12 13:21:00|2684.6|2678.6|2683.9|2677.9|2684.9|2678.9|2683.4|2677.4|8
1636723270000|2021-11-12 13:21:10|2683.6|2677.6|2682.4|2676.4|2683.6|2677.6|2681.9|2675.9|6
1636723280000|2021-11-12 13:21:20|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1636723290000|2021-11-12 13:21:30|2681.4|2675.4|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|6
1636723300000|2021-11-12 13:21:40|2681.4|2675.4|2681.6|2675.6|2681.9|2675.9|2681.1|2675.1|8
1636723310000|2021-11-12 13:21:50|2681.4|2675.4|2680.6|2674.6|2681.4|2675.4|2679.4|2673.4|10
1636723320000|2021-11-12 13:22:00|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|4
1636723330000|2021-11-12 13:22:10|2681.6|2675.6|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|6
1636723340000|2021-11-12 13:22:20|2681.4|2675.4|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|6
1636723350000|2021-11-12 13:22:30|2682.1|2676.1|2684.1|2678.1|2684.1|2678.1|2682.1|2676.1|12
1636723360000|2021-11-12 13:22:40|2684.4|2678.4|2683.4|2677.4|2684.4|2678.4|2683.1|2677.1|6
1636723370000|2021-11-12 13:22:50|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636723380000|2021-11-12 13:23:00|2683.4|2677.4|2684.1|2678.1|2684.9|2678.9|2683.4|2677.4|8
1636723390000|2021-11-12 13:23:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|5
1636723400000|2021-11-12 13:23:20|2684.1|2678.1|2684.9|2678.9|2684.9|2678.9|2684.1|2678.1|4
1636723410000|2021-11-12 13:23:30|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.6|2678.6|5
1636723420000|2021-11-12 13:23:40|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|6
1636723430000|2021-11-12 13:23:50|2685.4|2679.4|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|6
1636723440000|2021-11-12 13:24:00|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|3
1636723450000|2021-11-12 13:24:10|2686.1|2680.1|2685.6|2679.6|2686.6|2680.6|2685.6|2679.6|5
1636723460000|2021-11-12 13:24:20|2685.4|2679.4|2684.6|2678.6|2685.4|2679.4|2684.1|2678.1|5
1636723470000|2021-11-12 13:24:30|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2683.6|2677.6|6
1636723480000|2021-11-12 13:24:40|2684.4|2678.4|2684.6|2678.6|2684.9|2678.9|2684.4|2678.4|4
1636723490000|2021-11-12 13:24:50|2684.9|2678.9|2685.9|2679.9|2686.1|2680.1|2684.9|2678.9|8
1636723500000|2021-11-12 13:25:00|2685.6|2679.6|2688.1|2682.1|2688.1|2682.1|2685.6|2679.6|7
1636723510000|2021-11-12 13:25:10|2687.9|2681.9|2686.6|2680.6|2687.9|2681.9|2686.6|2680.6|6
1636723520000|2021-11-12 13:25:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|3
1636723530000|2021-11-12 13:25:30|2686.6|2680.6|2687.6|2681.6|2687.9|2681.9|2686.6|2680.6|6
1636723540000|2021-11-12 13:25:40|2687.4|2681.4|2688.4|2682.4|2688.4|2682.4|2687.4|2681.4|2
1636723550000|2021-11-12 13:25:50|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|2
1636723560000|2021-11-12 13:26:00|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1636723570000|2021-11-12 13:26:10|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|5
1636723580000|2021-11-12 13:26:20|2687.6|2681.6|2688.6|2682.6|2688.6|2682.6|2687.6|2681.6|6
1636723590000|2021-11-12 13:26:30|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1636723600000|2021-11-12 13:26:40|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1636723610000|2021-11-12 13:26:50|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.4|2681.4|6
1636723630000|2021-11-12 13:27:10|2688.4|2682.4|2689.9|2683.9|2689.9|2683.9|2688.4|2682.4|5
1636723640000|2021-11-12 13:27:20|2689.6|2683.6|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|4
1636723650000|2021-11-12 13:27:30|2689.1|2683.1|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|3
1636723660000|2021-11-12 13:27:40|2689.9|2683.9|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|4
1636723680000|2021-11-12 13:28:00|2690.1|2684.1|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|6
1636723690000|2021-11-12 13:28:10|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|2
1636723700000|2021-11-12 13:28:20|2688.9|2682.9|2686.4|2680.4|2688.9|2682.9|2686.4|2680.4|6
1636723710000|2021-11-12 13:28:30|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636723720000|2021-11-12 13:28:40|2686.4|2680.4|2688.1|2682.1|2688.4|2682.4|2686.4|2680.4|11
1636723730000|2021-11-12 13:28:50|2687.9|2681.9|2687.1|2681.1|2687.9|2681.9|2686.9|2680.9|7
1636723740000|2021-11-12 13:29:00|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1636723750000|2021-11-12 13:29:10|2687.1|2681.1|2685.4|2679.4|2687.1|2681.1|2685.4|2679.4|3
1636723760000|2021-11-12 13:29:20|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2684.9|2678.9|9
1636723770000|2021-11-12 13:29:30|2684.9|2678.9|2683.9|2677.9|2684.9|2678.9|2683.9|2677.9|3
1636723780000|2021-11-12 13:29:40|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2683.9|2677.9|4
1636723790000|2021-11-12 13:29:50|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1636723800000|2021-11-12 13:30:00|2684.1|2678.1|2686.4|2680.4|2686.9|2680.9|2684.1|2678.1|11
1636723810000|2021-11-12 13:30:10|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1636723820000|2021-11-12 13:30:20|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|3
1636723830000|2021-11-12 13:30:30|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1636723840000|2021-11-12 13:30:40|2684.9|2678.9|2683.9|2677.9|2684.9|2678.9|2683.9|2677.9|3
1636723850000|2021-11-12 13:30:50|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|3
1636723860000|2021-11-12 13:31:00|2684.1|2678.1|2684.6|2678.6|2685.6|2679.6|2684.1|2678.1|11
1636723870000|2021-11-12 13:31:10|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1636723880000|2021-11-12 13:31:20|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.4|2677.4|4
1636723900000|2021-11-12 13:31:40|2683.9|2677.9|2683.1|2677.1|2683.9|2677.9|2682.6|2676.6|7
1636723910000|2021-11-12 13:31:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636723920000|2021-11-12 13:32:00|2683.6|2677.6|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|3
1636723930000|2021-11-12 13:32:10|2683.4|2677.4|2683.6|2677.6|2683.9|2677.9|2683.1|2677.1|6
1636723940000|2021-11-12 13:32:20|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|4
1636723950000|2021-11-12 13:32:30|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1636723960000|2021-11-12 13:32:40|2683.9|2677.9|2683.1|2677.1|2683.9|2677.9|2683.1|2677.1|4
1636723970000|2021-11-12 13:32:50|2682.9|2676.9|2683.6|2677.6|2683.9|2677.9|2682.9|2676.9|6
1636723980000|2021-11-12 13:33:00|2683.4|2677.4|2683.4|2677.4|2683.6|2677.6|2683.1|2677.1|5
1636723990000|2021-11-12 13:33:10|2684.1|2678.1|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|7
1636724000000|2021-11-12 13:33:20|2683.4|2677.4|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|3
1636724010000|2021-11-12 13:33:30|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|8
1636724020000|2021-11-12 13:33:40|2682.6|2676.6|2683.4|2677.4|2683.4|2677.4|2682.6|2676.6|6
1636724030000|2021-11-12 13:33:50|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1636724040000|2021-11-12 13:34:00|2683.1|2677.1|2683.1|2677.1|2683.9|2677.9|2683.1|2677.1|7
1636724050000|2021-11-12 13:34:10|2682.9|2676.9|2681.4|2675.4|2682.9|2676.9|2681.1|2675.1|13
1636724060000|2021-11-12 13:34:20|2681.6|2675.6|2681.6|2675.6|2681.9|2675.9|2681.4|2675.4|7
1636724080000|2021-11-12 13:34:40|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1636724090000|2021-11-12 13:34:50|2681.9|2675.9|2681.1|2675.1|2681.9|2675.9|2680.9|2674.9|5
1636724100000|2021-11-12 13:35:00|2681.4|2675.4|2681.1|2675.1|2681.9|2675.9|2680.9|2674.9|10
1636724110000|2021-11-12 13:35:10|2681.4|2675.4|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|4
1636724120000|2021-11-12 13:35:20|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1636724130000|2021-11-12 13:35:30|2681.6|2675.6|2682.9|2676.9|2682.9|2676.9|2681.6|2675.6|4
1636724140000|2021-11-12 13:35:40|2683.1|2677.1|2683.1|2677.1|2683.4|2677.4|2682.9|2676.9|7
1636724150000|2021-11-12 13:35:50|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|5
1636724160000|2021-11-12 13:36:00|2682.6|2676.6|2681.9|2675.9|2682.9|2676.9|2680.9|2674.9|9
1636724170000|2021-11-12 13:36:10|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.1|2675.1|5
1636724180000|2021-11-12 13:36:20|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1636724190000|2021-11-12 13:36:30|2682.6|2676.6|2681.4|2675.4|2682.6|2676.6|2681.4|2675.4|2
1636724200000|2021-11-12 13:36:40|2681.6|2675.6|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|4
1636724210000|2021-11-12 13:36:50|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|5
1636724220000|2021-11-12 13:37:00|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|7
1636724230000|2021-11-12 13:37:10|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636724240000|2021-11-12 13:37:20|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1636724250000|2021-11-12 13:37:30|2681.9|2675.9|2682.4|2676.4|2682.6|2676.6|2681.6|2675.6|9
1636724260000|2021-11-12 13:37:40|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1636724270000|2021-11-12 13:37:50|2682.6|2676.6|2683.6|2677.6|2683.6|2677.6|2682.6|2676.6|4
1636724280000|2021-11-12 13:38:00|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|2
1636724290000|2021-11-12 13:38:10|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1636724300000|2021-11-12 13:38:20|2685.1|2679.1|2683.4|2677.4|2685.6|2679.6|2683.4|2677.4|4
1636724310000|2021-11-12 13:38:30|2682.4|2676.4|2683.4|2677.4|2683.4|2677.4|2682.4|2676.4|3
1636724320000|2021-11-12 13:38:40|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1636724330000|2021-11-12 13:38:50|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2682.9|2676.9|4
1636724340000|2021-11-12 13:39:00|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|2
1636724350000|2021-11-12 13:39:10|2681.9|2675.9|2682.1|2676.1|2682.6|2676.6|2681.9|2675.9|4
1636724360000|2021-11-12 13:39:20|2682.4|2676.4|2682.4|2676.4|2682.6|2676.6|2681.6|2675.6|8
1636724370000|2021-11-12 13:39:30|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|4
1636724380000|2021-11-12 13:39:40|2682.6|2676.6|2681.9|2675.9|2682.6|2676.6|2681.9|2675.9|4
1636724390000|2021-11-12 13:39:50|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.1|2675.1|4
1636724410000|2021-11-12 13:40:10|2682.1|2676.1|2682.6|2676.6|2683.6|2677.6|2682.1|2676.1|4
1636724420000|2021-11-12 13:40:20|2682.4|2676.4|2681.1|2675.1|2682.4|2676.4|2681.1|2675.1|6
1636724430000|2021-11-12 13:40:30|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|2
1636724440000|2021-11-12 13:40:40|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636724460000|2021-11-12 13:41:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636724470000|2021-11-12 13:41:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|4
1636724480000|2021-11-12 13:41:20|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1636724490000|2021-11-12 13:41:30|2678.1|2672.1|2679.4|2673.4|2679.4|2673.4|2678.1|2672.1|3
1636724500000|2021-11-12 13:41:40|2679.6|2673.6|2678.6|2672.6|2679.6|2673.6|2678.6|2672.6|4
1636724510000|2021-11-12 13:41:50|2678.1|2672.1|2678.6|2672.6|2678.9|2672.9|2677.6|2671.6|7
1636724530000|2021-11-12 13:42:10|2678.9|2672.9|2680.6|2674.6|2680.6|2674.6|2678.9|2672.9|3
1636724540000|2021-11-12 13:42:20|2680.9|2674.9|2679.4|2673.4|2680.9|2674.9|2679.4|2673.4|4
1636724560000|2021-11-12 13:42:40|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|4
1636724570000|2021-11-12 13:42:50|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|4
1636724580000|2021-11-12 13:43:00|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1636724590000|2021-11-12 13:43:10|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1636724610000|2021-11-12 13:43:30|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636724620000|2021-11-12 13:43:40|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636724630000|2021-11-12 13:43:50|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1636724640000|2021-11-12 13:44:00|2679.1|2673.1|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|6
1636724650000|2021-11-12 13:44:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1636724660000|2021-11-12 13:44:20|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|2
1636724670000|2021-11-12 13:44:30|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|3
1636724680000|2021-11-12 13:44:40|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1636724690000|2021-11-12 13:44:50|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636724700000|2021-11-12 13:45:00|2679.9|2673.9|2682.1|2676.1|2682.4|2676.4|2679.9|2673.9|8
1636724710000|2021-11-12 13:45:10|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|2
1636724720000|2021-11-12 13:45:20|2683.1|2677.1|2682.6|2676.6|2683.6|2677.6|2682.4|2676.4|9
1636724730000|2021-11-12 13:45:30|2682.4|2676.4|2683.1|2677.1|2683.1|2677.1|2682.4|2676.4|6
1636724740000|2021-11-12 13:45:40|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1636724750000|2021-11-12 13:45:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2682.6|2676.6|5
1636724760000|2021-11-12 13:46:00|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2682.9|2676.9|6
1636724770000|2021-11-12 13:46:10|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|5
1636724780000|2021-11-12 13:46:20|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1636724790000|2021-11-12 13:46:30|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|2
1636724800000|2021-11-12 13:46:40|2681.9|2675.9|2682.9|2676.9|2683.1|2677.1|2681.9|2675.9|5
1636724810000|2021-11-12 13:46:50|2682.6|2676.6|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|3
1636724820000|2021-11-12 13:47:00|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1636724830000|2021-11-12 13:47:10|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.6|2675.6|5
1636724850000|2021-11-12 13:47:30|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1636724860000|2021-11-12 13:47:40|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1636724870000|2021-11-12 13:47:50|2682.9|2676.9|2683.1|2677.1|2683.4|2677.4|2682.9|2676.9|4
1636724880000|2021-11-12 13:48:00|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.1|2676.1|6
1636724890000|2021-11-12 13:48:10|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1636724900000|2021-11-12 13:48:20|2683.9|2677.9|2685.4|2679.4|2685.4|2679.4|2683.9|2677.9|3
1636724910000|2021-11-12 13:48:30|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|3
1636724920000|2021-11-12 13:48:40|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1636724940000|2021-11-12 13:49:00|2685.9|2679.9|2687.1|2681.1|2687.1|2681.1|2685.9|2679.9|5
1636724950000|2021-11-12 13:49:10|2686.9|2680.9|2685.9|2679.9|2686.9|2680.9|2685.9|2679.9|3
1636724960000|2021-11-12 13:49:20|2686.9|2680.9|2685.9|2679.9|2686.9|2680.9|2685.9|2679.9|3
1636724970000|2021-11-12 13:49:30|2685.6|2679.6|2685.9|2679.9|2686.1|2680.1|2685.6|2679.6|5
1636724980000|2021-11-12 13:49:40|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.6|2679.6|7
1636724990000|2021-11-12 13:49:50|2686.1|2680.1|2686.9|2680.9|2687.1|2681.1|2686.1|2680.1|5
1636725000000|2021-11-12 13:50:00|2687.1|2681.1|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|3
1636725010000|2021-11-12 13:50:10|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636725020000|2021-11-12 13:50:20|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1636725030000|2021-11-12 13:50:30|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2687.1|2681.1|3
1636725040000|2021-11-12 13:50:40|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1636725060000|2021-11-12 13:51:00|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|4
1636725070000|2021-11-12 13:51:10|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1636725100000|2021-11-12 13:51:40|2686.6|2680.6|2686.9|2680.9|2687.1|2681.1|2686.6|2680.6|3
1636725110000|2021-11-12 13:51:50|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1636725120000|2021-11-12 13:52:00|2687.1|2681.1|2688.6|2682.6|2689.1|2683.1|2687.1|2681.1|6
1636725130000|2021-11-12 13:52:10|2689.1|2683.1|2688.4|2682.4|2689.1|2683.1|2688.4|2682.4|4
1636725150000|2021-11-12 13:52:30|2688.9|2682.9|2687.4|2681.4|2689.1|2683.1|2687.4|2681.4|9
1636725160000|2021-11-12 13:52:40|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|2
1636725170000|2021-11-12 13:52:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1636725180000|2021-11-12 13:53:00|2686.9|2680.9|2687.9|2681.9|2687.9|2681.9|2686.9|2680.9|5
1636725190000|2021-11-12 13:53:10|2688.1|2682.1|2687.4|2681.4|2688.4|2682.4|2687.4|2681.4|5
1636725220000|2021-11-12 13:53:40|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1636725230000|2021-11-12 13:53:50|2688.1|2682.1|2689.1|2683.1|2689.1|2683.1|2688.1|2682.1|4
1636725240000|2021-11-12 13:54:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636725250000|2021-11-12 13:54:10|2688.4|2682.4|2687.9|2681.9|2688.4|2682.4|2687.1|2681.1|6
1636725270000|2021-11-12 13:54:30|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636725280000|2021-11-12 13:54:40|2687.4|2681.4|2686.6|2680.6|2687.4|2681.4|2686.1|2680.1|7
1636725290000|2021-11-12 13:54:50|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636725300000|2021-11-12 13:55:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1636725320000|2021-11-12 13:55:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636725340000|2021-11-12 13:55:40|2687.4|2681.4|2688.9|2682.9|2688.9|2682.9|2687.4|2681.4|4
1636725360000|2021-11-12 13:56:00|2688.4|2682.4|2689.1|2683.1|2689.1|2683.1|2688.4|2682.4|4
1636725370000|2021-11-12 13:56:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1636725390000|2021-11-12 13:56:30|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1636725410000|2021-11-12 13:56:50|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1636725430000|2021-11-12 13:57:10|2689.6|2683.6|2691.4|2685.4|2691.6|2685.6|2689.6|2683.6|11
1636725440000|2021-11-12 13:57:20|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|2
1636725450000|2021-11-12 13:57:30|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|2
1636725470000|2021-11-12 13:57:50|2689.6|2683.6|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|3
1636725480000|2021-11-12 13:58:00|2689.9|2683.9|2689.1|2683.1|2689.9|2683.9|2689.1|2683.1|2
1636725500000|2021-11-12 13:58:20|2688.9|2682.9|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|3
1636725510000|2021-11-12 13:58:30|2688.6|2682.6|2687.6|2681.6|2688.6|2682.6|2687.6|2681.6|2
1636725520000|2021-11-12 13:58:40|2687.4|2681.4|2687.4|2681.4|2687.6|2681.6|2686.9|2680.9|4
1636725530000|2021-11-12 13:58:50|2687.6|2681.6|2688.9|2682.9|2689.1|2683.1|2687.6|2681.6|8
1636725540000|2021-11-12 13:59:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1636725550000|2021-11-12 13:59:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|3
1636725560000|2021-11-12 13:59:20|2689.6|2683.6|2688.4|2682.4|2689.6|2683.6|2688.4|2682.4|4
1636725580000|2021-11-12 13:59:40|2688.6|2682.6|2689.6|2683.6|2689.6|2683.6|2688.6|2682.6|5
1636725600000|2021-11-12 14:00:00|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|3
1636725610000|2021-11-12 14:00:10|2689.6|2683.6|2688.6|2682.6|2689.6|2683.6|2688.6|2682.6|3
1636725630000|2021-11-12 14:00:30|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1636725640000|2021-11-12 14:00:40|2687.9|2681.9|2688.6|2682.6|2688.6|2682.6|2687.6|2681.6|5
1636725650000|2021-11-12 14:00:50|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1636725660000|2021-11-12 14:01:00|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|5
1636725670000|2021-11-12 14:01:10|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|5
1636725680000|2021-11-12 14:01:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636725690000|2021-11-12 14:01:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636725700000|2021-11-12 14:01:40|2690.6|2684.6|2691.4|2685.4|2691.6|2685.6|2690.6|2684.6|6
1636725720000|2021-11-12 14:02:00|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|4
1636725730000|2021-11-12 14:02:10|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1636725740000|2021-11-12 14:02:20|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|4
1636725750000|2021-11-12 14:02:30|2692.6|2686.6|2693.6|2687.6|2693.9|2687.9|2692.6|2686.6|5
1636725760000|2021-11-12 14:02:40|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|5
1636725770000|2021-11-12 14:02:50|2693.6|2687.6|2692.1|2686.1|2693.6|2687.6|2692.1|2686.1|6
1636725780000|2021-11-12 14:03:00|2691.9|2685.9|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|9
1636725790000|2021-11-12 14:03:10|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|2
1636725800000|2021-11-12 14:03:20|2692.6|2686.6|2694.6|2688.6|2694.6|2688.6|2692.6|2686.6|8
1636725810000|2021-11-12 14:03:30|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2694.1|2688.1|6
1636725820000|2021-11-12 14:03:40|2694.9|2688.9|2695.1|2689.1|2695.6|2689.6|2694.6|2688.6|7
1636725830000|2021-11-12 14:03:50|2694.9|2688.9|2695.6|2689.6|2695.6|2689.6|2694.4|2688.4|11
1636725840000|2021-11-12 14:04:00|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.6|2689.6|8
1636725850000|2021-11-12 14:04:10|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1636725870000|2021-11-12 14:04:30|2696.1|2690.1|2695.9|2689.9|2696.4|2690.4|2695.9|2689.9|4
1636725880000|2021-11-12 14:04:40|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.6|2689.6|7
1636725890000|2021-11-12 14:04:50|2696.4|2690.4|2695.6|2689.6|2696.6|2690.6|2695.4|2689.4|9
1636725900000|2021-11-12 14:05:00|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1636725910000|2021-11-12 14:05:10|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|4
1636725920000|2021-11-12 14:05:20|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1636725940000|2021-11-12 14:05:40|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|6
1636725950000|2021-11-12 14:05:50|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1636725960000|2021-11-12 14:06:00|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|2
1636725970000|2021-11-12 14:06:10|2695.4|2689.4|2694.4|2688.4|2695.4|2689.4|2694.4|2688.4|4
1636725980000|2021-11-12 14:06:20|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.4|2687.4|6
1636725990000|2021-11-12 14:06:30|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1636726000000|2021-11-12 14:06:40|2693.9|2687.9|2694.6|2688.6|2694.6|2688.6|2693.9|2687.9|4
1636726010000|2021-11-12 14:06:50|2694.4|2688.4|2693.4|2687.4|2694.4|2688.4|2693.4|2687.4|3
1636726020000|2021-11-12 14:07:00|2693.6|2687.6|2692.6|2686.6|2693.6|2687.6|2692.4|2686.4|10
1636726030000|2021-11-12 14:07:10|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|3
1636726040000|2021-11-12 14:07:20|2691.9|2685.9|2692.6|2686.6|2692.6|2686.6|2691.9|2685.9|3
1636726050000|2021-11-12 14:07:30|2692.9|2686.9|2693.9|2687.9|2693.9|2687.9|2692.9|2686.9|4
1636726060000|2021-11-12 14:07:40|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.1|2687.1|3
1636726070000|2021-11-12 14:07:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|3
1636726080000|2021-11-12 14:08:00|2692.9|2686.9|2693.4|2687.4|2693.4|2687.4|2692.6|2686.6|4
1636726090000|2021-11-12 14:08:10|2692.6|2686.6|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|2
1636726100000|2021-11-12 14:08:20|2693.4|2687.4|2693.9|2687.9|2693.9|2687.9|2693.4|2687.4|3
1636726110000|2021-11-12 14:08:30|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1636726120000|2021-11-12 14:08:40|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1636726140000|2021-11-12 14:09:00|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|3
1636726150000|2021-11-12 14:09:10|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1636726160000|2021-11-12 14:09:20|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|2
1636726170000|2021-11-12 14:09:30|2692.6|2686.6|2691.6|2685.6|2692.9|2686.9|2691.1|2685.1|7
1636726180000|2021-11-12 14:09:40|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1636726190000|2021-11-12 14:09:50|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|3
1636726200000|2021-11-12 14:10:00|2690.9|2684.9|2689.6|2683.6|2690.9|2684.9|2689.4|2683.4|7
1636726210000|2021-11-12 14:10:10|2689.1|2683.1|2689.9|2683.9|2689.9|2683.9|2689.1|2683.1|9
1636726220000|2021-11-12 14:10:20|2690.1|2684.1|2689.1|2683.1|2690.1|2684.1|2688.6|2682.6|10
1636726230000|2021-11-12 14:10:30|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|4
1636726240000|2021-11-12 14:10:40|2689.4|2683.4|2688.4|2682.4|2689.4|2683.4|2688.1|2682.1|8
1636726250000|2021-11-12 14:10:50|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|16
1636726260000|2021-11-12 14:11:00|2688.9|2682.9|2690.1|2684.1|2690.1|2684.1|2688.9|2682.9|5
1636726270000|2021-11-12 14:11:10|2690.4|2684.4|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|4
1636726280000|2021-11-12 14:11:20|2690.6|2684.6|2689.6|2683.6|2690.6|2684.6|2689.6|2683.6|5
1636726290000|2021-11-12 14:11:30|2689.4|2683.4|2688.9|2682.9|2689.4|2683.4|2688.4|2682.4|10
1636726300000|2021-11-12 14:11:40|2688.6|2682.6|2689.4|2683.4|2689.4|2683.4|2688.6|2682.6|4
1636726310000|2021-11-12 14:11:50|2689.6|2683.6|2688.4|2682.4|2689.6|2683.6|2688.4|2682.4|4
1636726320000|2021-11-12 14:12:00|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1636726330000|2021-11-12 14:12:10|2688.1|2682.1|2687.1|2681.1|2688.4|2682.4|2687.1|2681.1|6
1636726340000|2021-11-12 14:12:20|2687.4|2681.4|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|2
1636726350000|2021-11-12 14:12:30|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|2
1636726360000|2021-11-12 14:12:40|2688.6|2682.6|2686.9|2680.9|2688.6|2682.6|2686.9|2680.9|5
1636726370000|2021-11-12 14:12:50|2686.6|2680.6|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|4
1636726380000|2021-11-12 14:13:00|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2686.6|2680.6|3
1636726390000|2021-11-12 14:13:10|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|2
1636726400000|2021-11-12 14:13:20|2687.6|2681.6|2689.6|2683.6|2689.9|2683.9|2687.6|2681.6|8
1636726410000|2021-11-12 14:13:30|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1636726420000|2021-11-12 14:13:40|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|3
1636726430000|2021-11-12 14:13:50|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1636726470000|2021-11-12 14:14:30|2691.6|2685.6|2691.4|2685.4|2692.4|2686.4|2691.4|2685.4|7
1636726480000|2021-11-12 14:14:40|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|3
1636726490000|2021-11-12 14:14:50|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2690.9|2684.9|5
1636726510000|2021-11-12 14:15:10|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|3
1636726520000|2021-11-12 14:15:20|2692.1|2686.1|2692.4|2686.4|2693.1|2687.1|2692.1|2686.1|7
1636726530000|2021-11-12 14:15:30|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2691.6|2685.6|5
1636726560000|2021-11-12 14:16:00|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1636726570000|2021-11-12 14:16:10|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|4
1636726580000|2021-11-12 14:16:20|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1636726590000|2021-11-12 14:16:30|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1636726600000|2021-11-12 14:16:40|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1636726610000|2021-11-12 14:16:50|2693.1|2687.1|2693.9|2687.9|2693.9|2687.9|2693.1|2687.1|3
1636726620000|2021-11-12 14:17:00|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|5
1636726630000|2021-11-12 14:17:10|2694.1|2688.1|2694.6|2688.6|2694.6|2688.6|2694.1|2688.1|5
1636726640000|2021-11-12 14:17:20|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.6|2688.6|5
1636726650000|2021-11-12 14:17:30|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1636726680000|2021-11-12 14:18:00|2694.9|2688.9|2696.6|2690.6|2696.6|2690.6|2694.9|2688.9|7
1636726690000|2021-11-12 14:18:10|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|6
1636726710000|2021-11-12 14:18:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|3
1636726720000|2021-11-12 14:18:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1636726740000|2021-11-12 14:19:00|2696.9|2690.9|2699.6|2693.6|2699.6|2693.6|2696.9|2690.9|7
1636726750000|2021-11-12 14:19:10|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.1|2693.1|4
1636726760000|2021-11-12 14:19:20|2700.4|2694.4|2700.4|2694.4|2700.9|2694.9|2699.4|2693.4|8
1636726770000|2021-11-12 14:19:30|2700.6|2694.6|2700.4|2694.4|2700.9|2694.9|2700.1|2694.1|7
1636726780000|2021-11-12 14:19:40|2700.6|2694.6|2701.9|2695.9|2701.9|2695.9|2700.6|2694.6|4
1636726790000|2021-11-12 14:19:50|2702.1|2696.1|2704.4|2698.4|2704.6|2698.6|2702.1|2696.1|9
1636726800000|2021-11-12 14:20:00|2704.6|2698.6|2705.4|2699.4|2705.4|2699.4|2704.1|2698.1|5
1636726810000|2021-11-12 14:20:10|2704.9|2698.9|2703.1|2697.1|2704.9|2698.9|2703.1|2697.1|5
1636726820000|2021-11-12 14:20:20|2703.4|2697.4|2703.4|2697.4|2704.6|2698.6|2703.1|2697.1|10
1636726830000|2021-11-12 14:20:30|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1636726840000|2021-11-12 14:20:40|2703.6|2697.6|2704.4|2698.4|2704.4|2698.4|2703.6|2697.6|4
1636726850000|2021-11-12 14:20:50|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|4
1636726860000|2021-11-12 14:21:00|2702.1|2696.1|2702.4|2696.4|2702.6|2696.6|2702.1|2696.1|3
1636726870000|2021-11-12 14:21:10|2702.1|2696.1|2699.9|2693.9|2702.1|2696.1|2699.4|2693.4|5
1636726880000|2021-11-12 14:21:20|2700.1|2694.1|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|3
1636726890000|2021-11-12 14:21:30|2698.4|2692.4|2702.1|2696.1|2702.1|2696.1|2698.4|2692.4|10
1636726900000|2021-11-12 14:21:40|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1636726920000|2021-11-12 14:22:00|2701.4|2695.4|2701.6|2695.6|2701.9|2695.9|2701.4|2695.4|4
1636726930000|2021-11-12 14:22:10|2701.9|2695.9|2702.1|2696.1|2702.4|2696.4|2701.9|2695.9|3
1636726940000|2021-11-12 14:22:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1636726970000|2021-11-12 14:22:50|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1636726980000|2021-11-12 14:23:00|2702.1|2696.1|2703.6|2697.6|2703.6|2697.6|2702.1|2696.1|8
1636726990000|2021-11-12 14:23:10|2703.4|2697.4|2704.9|2698.9|2704.9|2698.9|2703.4|2697.4|7
1636727000000|2021-11-12 14:23:20|2705.6|2699.6|2706.6|2700.6|2707.9|2701.9|2705.6|2699.6|10
1636727010000|2021-11-12 14:23:30|2706.9|2700.9|2707.4|2701.4|2707.4|2701.4|2706.6|2700.6|4
1636727020000|2021-11-12 14:23:40|2708.1|2702.1|2708.9|2702.9|2709.1|2703.1|2708.1|2702.1|5
1636727030000|2021-11-12 14:23:50|2708.6|2702.6|2713.1|2707.1|2713.1|2707.1|2708.6|2702.6|8
1636727040000|2021-11-12 14:24:00|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|3
1636727050000|2021-11-12 14:24:10|2713.1|2707.1|2712.1|2706.1|2713.1|2707.1|2712.1|2706.1|6
1636727060000|2021-11-12 14:24:20|2711.9|2705.9|2712.6|2706.6|2712.6|2706.6|2711.6|2705.6|8
1636727070000|2021-11-12 14:24:30|2712.4|2706.4|2712.1|2706.1|2712.6|2706.6|2711.9|2705.9|8
1636727080000|2021-11-12 14:24:40|2711.9|2705.9|2712.1|2706.1|2712.9|2706.9|2711.9|2705.9|7
1636727090000|2021-11-12 14:24:50|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|4
1636727100000|2021-11-12 14:25:00|2711.4|2705.4|2710.9|2704.9|2711.4|2705.4|2710.6|2704.6|4
1636727110000|2021-11-12 14:25:10|2710.6|2704.6|2709.1|2703.1|2710.6|2704.6|2709.1|2703.1|5
1636727120000|2021-11-12 14:25:20|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1636727130000|2021-11-12 14:25:30|2709.4|2703.4|2708.1|2702.1|2709.6|2703.6|2708.1|2702.1|7
1636727140000|2021-11-12 14:25:40|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|2
1636727170000|2021-11-12 14:26:10|2707.9|2701.9|2706.4|2700.4|2707.9|2701.9|2705.4|2699.4|9
1636727180000|2021-11-12 14:26:20|2706.6|2700.6|2707.6|2701.6|2707.6|2701.6|2706.6|2700.6|3
1636727190000|2021-11-12 14:26:30|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1636727200000|2021-11-12 14:26:40|2708.1|2702.1|2708.6|2702.6|2708.9|2702.9|2708.1|2702.1|5
1636727210000|2021-11-12 14:26:50|2708.9|2702.9|2708.1|2702.1|2708.9|2702.9|2708.1|2702.1|3
1636727220000|2021-11-12 14:27:00|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1636727230000|2021-11-12 14:27:10|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1636727240000|2021-11-12 14:27:20|2707.9|2701.9|2705.1|2699.1|2708.4|2702.4|2705.1|2699.1|7
1636727260000|2021-11-12 14:27:40|2704.4|2698.4|2705.1|2699.1|2705.1|2699.1|2704.4|2698.4|3
1636727270000|2021-11-12 14:27:50|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2704.1|2698.1|5
1636727280000|2021-11-12 14:28:00|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|4
1636727290000|2021-11-12 14:28:10|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1636727300000|2021-11-12 14:28:20|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2703.9|2697.9|5
1636727310000|2021-11-12 14:28:30|2704.9|2698.9|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|3
1636727320000|2021-11-12 14:28:40|2705.6|2699.6|2704.6|2698.6|2705.6|2699.6|2704.6|2698.6|3
1636727330000|2021-11-12 14:28:50|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|6
1636727340000|2021-11-12 14:29:00|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1636727350000|2021-11-12 14:29:10|2703.4|2697.4|2702.4|2696.4|2703.6|2697.6|2702.4|2696.4|8
1636727360000|2021-11-12 14:29:20|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1636727370000|2021-11-12 14:29:30|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1636727380000|2021-11-12 14:29:40|2702.9|2696.9|2703.1|2697.1|2703.4|2697.4|2702.9|2696.9|4
1636727390000|2021-11-12 14:29:50|2702.9|2696.9|2702.4|2696.4|2702.9|2696.9|2702.4|2696.4|2
1636727400000|2021-11-12 14:30:00|2702.6|2696.6|2705.1|2699.1|2705.1|2699.1|2702.6|2696.6|7
1636727410000|2021-11-12 14:30:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1636727420000|2021-11-12 14:30:20|2705.1|2699.1|2704.6|2698.6|2705.1|2699.1|2704.6|2698.6|3
1636727430000|2021-11-12 14:30:30|2704.9|2698.9|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|3
1636727440000|2021-11-12 14:30:40|2705.6|2699.6|2703.6|2697.6|2705.6|2699.6|2703.6|2697.6|6
1636727450000|2021-11-12 14:30:50|2704.1|2698.1|2703.1|2697.1|2704.1|2698.1|2703.1|2697.1|5
1636727460000|2021-11-12 14:31:00|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|2
1636727470000|2021-11-12 14:31:10|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1636727480000|2021-11-12 14:31:20|2702.6|2696.6|2704.6|2698.6|2704.9|2698.9|2702.6|2696.6|8
1636727490000|2021-11-12 14:31:30|2704.9|2698.9|2705.6|2699.6|2705.6|2699.6|2704.9|2698.9|3
1636727500000|2021-11-12 14:31:40|2705.4|2699.4|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|6
1636727520000|2021-11-12 14:32:00|2704.9|2698.9|2705.9|2699.9|2705.9|2699.9|2704.9|2698.9|4
1636727530000|2021-11-12 14:32:10|2706.1|2700.1|2705.6|2699.6|2706.1|2700.1|2705.6|2699.6|3
1636727540000|2021-11-12 14:32:20|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1636727550000|2021-11-12 14:32:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|3
1636727560000|2021-11-12 14:32:40|2705.4|2699.4|2706.4|2700.4|2706.4|2700.4|2705.4|2699.4|7
1636727570000|2021-11-12 14:32:50|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1636727580000|2021-11-12 14:33:00|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|3
1636727590000|2021-11-12 14:33:10|2706.4|2700.4|2705.6|2699.6|2706.4|2700.4|2705.6|2699.6|4
1636727600000|2021-11-12 14:33:20|2705.9|2699.9|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|3
1636727610000|2021-11-12 14:33:30|2706.1|2700.1|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|3
1636727620000|2021-11-12 14:33:40|2705.9|2699.9|2706.1|2700.1|2706.4|2700.4|2705.9|2699.9|4
1636727640000|2021-11-12 14:34:00|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|7
1636727650000|2021-11-12 14:34:10|2706.1|2700.1|2705.6|2699.6|2706.4|2700.4|2705.6|2699.6|5
1636727660000|2021-11-12 14:34:20|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1636727670000|2021-11-12 14:34:30|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|4
1636727680000|2021-11-12 14:34:40|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2705.6|2699.6|6
1636727690000|2021-11-12 14:34:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1636727700000|2021-11-12 14:35:00|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|3
1636727720000|2021-11-12 14:35:20|2706.1|2700.1|2705.1|2699.1|2706.1|2700.1|2704.9|2698.9|5
1636727730000|2021-11-12 14:35:30|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1636727740000|2021-11-12 14:35:40|2705.9|2699.9|2705.9|2699.9|2706.4|2700.4|2705.9|2699.9|3
1636727750000|2021-11-12 14:35:50|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|3
1636727760000|2021-11-12 14:36:00|2706.4|2700.4|2707.4|2701.4|2707.4|2701.4|2706.4|2700.4|4
1636727770000|2021-11-12 14:36:10|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1636727780000|2021-11-12 14:36:20|2707.1|2701.1|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|5
1636727790000|2021-11-12 14:36:30|2706.9|2700.9|2707.4|2701.4|2707.4|2701.4|2706.9|2700.9|11
1636727800000|2021-11-12 14:36:40|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|3
1636727810000|2021-11-12 14:36:50|2707.4|2701.4|2706.9|2700.9|2707.6|2701.6|2706.9|2700.9|4
1636727820000|2021-11-12 14:37:00|2707.1|2701.1|2706.6|2700.6|2707.1|2701.1|2706.6|2700.6|3
1636727830000|2021-11-12 14:37:10|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1636727840000|2021-11-12 14:37:20|2706.9|2700.9|2707.9|2701.9|2708.1|2702.1|2705.1|2699.1|8
1636727850000|2021-11-12 14:37:30|2708.1|2702.1|2708.6|2702.6|2708.6|2702.6|2708.1|2702.1|3
1636727860000|2021-11-12 14:37:40|2708.4|2702.4|2707.6|2701.6|2708.6|2702.6|2707.6|2701.6|6
1636727870000|2021-11-12 14:37:50|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1636727880000|2021-11-12 14:38:00|2708.1|2702.1|2707.4|2701.4|2708.1|2702.1|2707.1|2701.1|6
1636727890000|2021-11-12 14:38:10|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1636727900000|2021-11-12 14:38:20|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|3
1636727920000|2021-11-12 14:38:40|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1636727930000|2021-11-12 14:38:50|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|6
1636727940000|2021-11-12 14:39:00|2708.1|2702.1|2708.6|2702.6|2708.6|2702.6|2708.1|2702.1|3
1636727950000|2021-11-12 14:39:10|2708.9|2702.9|2708.9|2702.9|2709.6|2703.6|2708.9|2702.9|6
1636727960000|2021-11-12 14:39:20|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|4
1636727970000|2021-11-12 14:39:30|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2708.6|2702.6|10
1636727980000|2021-11-12 14:39:40|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1636728000000|2021-11-12 14:40:00|2709.9|2703.9|2710.4|2704.4|2710.9|2704.9|2709.9|2703.9|5
1636728020000|2021-11-12 14:40:20|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|2
1636728030000|2021-11-12 14:40:30|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1636728040000|2021-11-12 14:40:40|2710.4|2704.4|2711.4|2705.4|2711.4|2705.4|2710.4|2704.4|5
1636728050000|2021-11-12 14:40:50|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.6|2704.6|4
1636728060000|2021-11-12 14:41:00|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1636728070000|2021-11-12 14:41:10|2710.6|2704.6|2709.4|2703.4|2710.6|2704.6|2709.4|2703.4|6
1636728080000|2021-11-12 14:41:20|2710.1|2704.1|2710.6|2704.6|2710.6|2704.6|2710.1|2704.1|7
1636728090000|2021-11-12 14:41:30|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1636728100000|2021-11-12 14:41:40|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.4|2704.4|5
1636728110000|2021-11-12 14:41:50|2711.6|2705.6|2712.4|2706.4|2712.4|2706.4|2711.6|2705.6|3
1636728120000|2021-11-12 14:42:00|2712.1|2706.1|2712.6|2706.6|2713.4|2707.4|2711.9|2705.9|8
1636728130000|2021-11-12 14:42:10|2713.1|2707.1|2713.9|2707.9|2713.9|2707.9|2712.9|2706.9|10
1636728140000|2021-11-12 14:42:20|2713.6|2707.6|2712.9|2706.9|2714.1|2708.1|2712.9|2706.9|5
1636728150000|2021-11-12 14:42:30|2713.1|2707.1|2712.9|2706.9|2713.4|2707.4|2712.6|2706.6|6
1636728160000|2021-11-12 14:42:40|2712.6|2706.6|2713.9|2707.9|2713.9|2707.9|2712.6|2706.6|3
1636728170000|2021-11-12 14:42:50|2713.4|2707.4|2712.1|2706.1|2713.4|2707.4|2712.1|2706.1|5
1636728180000|2021-11-12 14:43:00|2711.9|2705.9|2713.6|2707.6|2714.4|2708.4|2711.9|2705.9|8
1636728190000|2021-11-12 14:43:10|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1636728200000|2021-11-12 14:43:20|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2712.4|2706.4|4
1636728210000|2021-11-12 14:43:30|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2712.4|2706.4|4
1636728230000|2021-11-12 14:43:50|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|2
1636728240000|2021-11-12 14:44:00|2712.4|2706.4|2712.6|2706.6|2712.9|2706.9|2712.4|2706.4|4
1636728250000|2021-11-12 14:44:10|2712.9|2706.9|2714.1|2708.1|2714.1|2708.1|2712.9|2706.9|6
1636728260000|2021-11-12 14:44:20|2713.9|2707.9|2712.9|2706.9|2714.1|2708.1|2712.6|2706.6|5
1636728270000|2021-11-12 14:44:30|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1636728280000|2021-11-12 14:44:40|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1636728300000|2021-11-12 14:45:00|2713.1|2707.1|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|5
1636728310000|2021-11-12 14:45:10|2713.4|2707.4|2712.9|2706.9|2713.4|2707.4|2712.9|2706.9|3
1636728320000|2021-11-12 14:45:20|2713.1|2707.1|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|3
1636728340000|2021-11-12 14:45:40|2713.4|2707.4|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|5
1636728360000|2021-11-12 14:46:00|2713.6|2707.6|2714.9|2708.9|2714.9|2708.9|2713.6|2707.6|4
1636728380000|2021-11-12 14:46:20|2715.1|2709.1|2714.6|2708.6|2715.1|2709.1|2714.6|2708.6|3
1636728410000|2021-11-12 14:46:50|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1636728440000|2021-11-12 14:47:20|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1636728450000|2021-11-12 14:47:30|2714.9|2708.9|2715.4|2709.4|2715.4|2709.4|2714.9|2708.9|3
1636728480000|2021-11-12 14:48:00|2715.1|2709.1|2714.6|2708.6|2715.1|2709.1|2714.6|2708.6|6
1636728490000|2021-11-12 14:48:10|2714.4|2708.4|2714.6|2708.6|2714.6|2708.6|2714.4|2708.4|2
1636728500000|2021-11-12 14:48:20|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1636728510000|2021-11-12 14:48:30|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1636728530000|2021-11-12 14:48:50|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1636728540000|2021-11-12 14:49:00|2716.1|2710.1|2716.9|2710.9|2716.9|2710.9|2716.1|2710.1|4
1636728550000|2021-11-12 14:49:10|2716.6|2710.6|2715.9|2709.9|2716.6|2710.6|2715.9|2709.9|3
1636728560000|2021-11-12 14:49:20|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2715.1|2709.1|2
1636728570000|2021-11-12 14:49:30|2714.9|2708.9|2715.1|2709.1|2715.6|2709.6|2714.9|2708.9|5
1636728580000|2021-11-12 14:49:40|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2714.9|2708.9|4
1636728590000|2021-11-12 14:49:50|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1636728600000|2021-11-12 14:50:00|2715.1|2709.1|2713.9|2707.9|2715.4|2709.4|2713.9|2707.9|6
1636728610000|2021-11-12 14:50:10|2714.4|2708.4|2713.6|2707.6|2714.6|2708.6|2713.6|2707.6|6
1636728620000|2021-11-12 14:50:20|2714.1|2708.1|2713.6|2707.6|2714.1|2708.1|2713.6|2707.6|3
1636728640000|2021-11-12 14:50:40|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1636728660000|2021-11-12 14:51:00|2714.1|2708.1|2713.6|2707.6|2714.1|2708.1|2713.6|2707.6|3
1636728670000|2021-11-12 14:51:10|2713.4|2707.4|2712.9|2706.9|2713.4|2707.4|2712.9|2706.9|4
1636728680000|2021-11-12 14:51:20|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1636728690000|2021-11-12 14:51:30|2712.1|2706.1|2712.6|2706.6|2712.9|2706.9|2712.1|2706.1|4
1636728710000|2021-11-12 14:51:50|2712.9|2706.9|2711.9|2705.9|2713.1|2707.1|2711.9|2705.9|6
1636728720000|2021-11-12 14:52:00|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1636728740000|2021-11-12 14:52:20|2711.6|2705.6|2710.1|2704.1|2711.6|2705.6|2709.6|2703.6|5
1636728750000|2021-11-12 14:52:30|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1636728760000|2021-11-12 14:52:40|2710.1|2704.1|2710.1|2704.1|2710.9|2704.9|2710.1|2704.1|6
1636728780000|2021-11-12 14:53:00|2710.4|2704.4|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|2
1636728790000|2021-11-12 14:53:10|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1636728800000|2021-11-12 14:53:20|2711.1|2705.1|2711.6|2705.6|2711.6|2705.6|2711.1|2705.1|3
1636728810000|2021-11-12 14:53:30|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1636728830000|2021-11-12 14:53:50|2711.6|2705.6|2710.9|2704.9|2711.6|2705.6|2710.9|2704.9|3
1636728860000|2021-11-12 14:54:20|2710.6|2704.6|2709.4|2703.4|2710.6|2704.6|2708.9|2702.9|5
1636728870000|2021-11-12 14:54:30|2709.6|2703.6|2710.4|2704.4|2710.4|2704.4|2709.6|2703.6|5
1636728880000|2021-11-12 14:54:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1636728900000|2021-11-12 14:55:00|2710.1|2704.1|2708.6|2702.6|2710.1|2704.1|2708.4|2702.4|6
1636728910000|2021-11-12 14:55:10|2708.9|2702.9|2709.6|2703.6|2709.9|2703.9|2708.9|2702.9|6
1636728920000|2021-11-12 14:55:20|2709.4|2703.4|2709.9|2703.9|2710.1|2704.1|2709.4|2703.4|6
1636728930000|2021-11-12 14:55:30|2709.6|2703.6|2709.1|2703.1|2709.9|2703.9|2709.1|2703.1|5
1636728940000|2021-11-12 14:55:40|2709.4|2703.4|2710.1|2704.1|2710.4|2704.4|2709.4|2703.4|8
1636728950000|2021-11-12 14:55:50|2709.9|2703.9|2709.9|2703.9|2710.1|2704.1|2709.4|2703.4|9
1636728960000|2021-11-12 14:56:00|2709.6|2703.6|2709.9|2703.9|2710.1|2704.1|2709.6|2703.6|4
1636728970000|2021-11-12 14:56:10|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1636728980000|2021-11-12 14:56:20|2710.1|2704.1|2710.4|2704.4|2710.6|2704.6|2709.4|2703.4|11
1636728990000|2021-11-12 14:56:30|2710.6|2704.6|2709.6|2703.6|2710.6|2704.6|2709.6|2703.6|4
1636729000000|2021-11-12 14:56:40|2709.9|2703.9|2710.1|2704.1|2710.4|2704.4|2709.9|2703.9|5
1636729010000|2021-11-12 14:56:50|2710.4|2704.4|2710.6|2704.6|2710.9|2704.9|2710.4|2704.4|4
1636729040000|2021-11-12 14:57:20|2710.4|2704.4|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|4
1636729060000|2021-11-12 14:57:40|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1636729070000|2021-11-12 14:57:50|2710.9|2704.9|2711.4|2705.4|2711.6|2705.6|2710.9|2704.9|6
1636729080000|2021-11-12 14:58:00|2711.6|2705.6|2712.1|2706.1|2712.1|2706.1|2711.6|2705.6|3
1636729090000|2021-11-12 14:58:10|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1636729100000|2021-11-12 14:58:20|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1636729140000|2021-11-12 14:59:00|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1636729150000|2021-11-12 14:59:10|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|4
1636729160000|2021-11-12 14:59:20|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|3
1636729170000|2021-11-12 14:59:30|2711.6|2705.6|2711.9|2705.9|2712.9|2706.9|2711.6|2705.6|7
1636729180000|2021-11-12 14:59:40|2712.1|2706.1|2710.6|2704.6|2713.1|2707.1|2710.6|2704.6|8
1636729190000|2021-11-12 14:59:50|2711.1|2705.1|2710.6|2704.6|2711.1|2705.1|2710.6|2704.6|2
1636729200000|2021-11-12 15:00:00|2709.6|2703.6|2710.4|2704.4|2710.6|2704.6|2709.4|2703.4|8
1636729210000|2021-11-12 15:00:10|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1636729220000|2021-11-12 15:00:20|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|3
1636729230000|2021-11-12 15:00:30|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1636729240000|2021-11-12 15:00:40|2710.1|2704.1|2708.4|2702.4|2710.1|2704.1|2708.4|2702.4|5
1636729250000|2021-11-12 15:00:50|2707.4|2701.4|2706.6|2700.6|2707.4|2701.4|2706.6|2700.6|2
1636729260000|2021-11-12 15:01:00|2706.4|2700.4|2707.6|2701.6|2707.6|2701.6|2706.4|2700.4|5
1636729270000|2021-11-12 15:01:10|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1636729280000|2021-11-12 15:01:20|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1636729290000|2021-11-12 15:01:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1636729300000|2021-11-12 15:01:40|2707.4|2701.4|2708.1|2702.1|2708.1|2702.1|2707.1|2701.1|5
1636729310000|2021-11-12 15:01:50|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1636729340000|2021-11-12 15:02:20|2708.1|2702.1|2707.4|2701.4|2708.1|2702.1|2707.4|2701.4|2
1636729350000|2021-11-12 15:02:30|2707.6|2701.6|2707.1|2701.1|2707.6|2701.6|2707.1|2701.1|3
1636729360000|2021-11-12 15:02:40|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1636729370000|2021-11-12 15:02:50|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1636729380000|2021-11-12 15:03:00|2707.4|2701.4|2708.4|2702.4|2708.4|2702.4|2707.4|2701.4|3
1636729390000|2021-11-12 15:03:10|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1636729420000|2021-11-12 15:03:40|2708.1|2702.1|2705.6|2699.6|2708.1|2702.1|2705.6|2699.6|6
1636729430000|2021-11-12 15:03:50|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1636729440000|2021-11-12 15:04:00|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|4
1636729450000|2021-11-12 15:04:10|2706.4|2700.4|2706.9|2700.9|2706.9|2700.9|2705.4|2699.4|7
1636729460000|2021-11-12 15:04:20|2707.1|2701.1|2707.4|2701.4|2707.6|2701.6|2707.1|2701.1|5
1636729470000|2021-11-12 15:04:30|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1636729490000|2021-11-12 15:04:50|2707.6|2701.6|2706.6|2700.6|2707.6|2701.6|2706.6|2700.6|3
1636729500000|2021-11-12 15:05:00|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1636729510000|2021-11-12 15:05:10|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2707.1|2701.1|8
1636729520000|2021-11-12 15:05:20|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1636729530000|2021-11-12 15:05:30|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.6|2701.6|4
1636729540000|2021-11-12 15:05:40|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|2
1636729550000|2021-11-12 15:05:50|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1636729570000|2021-11-12 15:06:10|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1636729590000|2021-11-12 15:06:30|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1636729600000|2021-11-12 15:06:40|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|2
1636729610000|2021-11-12 15:06:50|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|3
1636729620000|2021-11-12 15:07:00|2708.9|2702.9|2708.4|2702.4|2708.9|2702.9|2708.1|2702.1|7
1636729630000|2021-11-12 15:07:10|2708.1|2702.1|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|3
1636729640000|2021-11-12 15:07:20|2707.9|2701.9|2708.1|2702.1|2708.4|2702.4|2707.9|2701.9|4
1636729650000|2021-11-12 15:07:30|2707.9|2701.9|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|3
1636729660000|2021-11-12 15:07:40|2707.6|2701.6|2706.4|2700.4|2707.6|2701.6|2706.4|2700.4|3
1636729670000|2021-11-12 15:07:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|6
1636729680000|2021-11-12 15:08:00|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1636729690000|2021-11-12 15:08:10|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1636729700000|2021-11-12 15:08:20|2706.1|2700.1|2707.1|2701.1|2707.1|2701.1|2706.1|2700.1|4
1636729710000|2021-11-12 15:08:30|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|2
1636729720000|2021-11-12 15:08:40|2706.9|2700.9|2707.6|2701.6|2707.6|2701.6|2706.9|2700.9|4
1636729730000|2021-11-12 15:08:50|2707.9|2701.9|2707.9|2701.9|2708.1|2702.1|2707.6|2701.6|4
1636729740000|2021-11-12 15:09:00|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1636729750000|2021-11-12 15:09:10|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|2
1636729770000|2021-11-12 15:09:30|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|2
1636729780000|2021-11-12 15:09:40|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1636729810000|2021-11-12 15:10:10|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1636729820000|2021-11-12 15:10:20|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1636729830000|2021-11-12 15:10:30|2707.9|2701.9|2707.1|2701.1|2707.9|2701.9|2706.9|2700.9|6
1636729840000|2021-11-12 15:10:40|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1636729850000|2021-11-12 15:10:50|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1636729860000|2021-11-12 15:11:00|2707.6|2701.6|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|3
1636729870000|2021-11-12 15:11:10|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1636729880000|2021-11-12 15:11:20|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1636729890000|2021-11-12 15:11:30|2705.6|2699.6|2705.9|2699.9|2706.1|2700.1|2705.6|2699.6|4
1636729900000|2021-11-12 15:11:40|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|2
1636729910000|2021-11-12 15:11:50|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1636729920000|2021-11-12 15:12:00|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1636729930000|2021-11-12 15:12:10|2706.1|2700.1|2706.4|2700.4|2706.6|2700.6|2706.1|2700.1|4
1636729940000|2021-11-12 15:12:20|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1636729960000|2021-11-12 15:12:40|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1636729970000|2021-11-12 15:12:50|2705.9|2699.9|2705.1|2699.1|2705.9|2699.9|2705.1|2699.1|3
1636729990000|2021-11-12 15:13:10|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1636730000000|2021-11-12 15:13:20|2705.4|2699.4|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|3
1636730010000|2021-11-12 15:13:30|2705.1|2699.1|2704.4|2698.4|2705.4|2699.4|2704.1|2698.1|5
1636730020000|2021-11-12 15:13:40|2704.6|2698.6|2705.6|2699.6|2705.9|2699.9|2704.6|2698.6|7
1636730030000|2021-11-12 15:13:50|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1636730040000|2021-11-12 15:14:00|2706.4|2700.4|2706.6|2700.6|2706.9|2700.9|2706.4|2700.4|4
1636730050000|2021-11-12 15:14:10|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1636730060000|2021-11-12 15:14:20|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1636730070000|2021-11-12 15:14:30|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|3
1636730080000|2021-11-12 15:14:40|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1636730100000|2021-11-12 15:15:00|2706.6|2700.6|2707.4|2701.4|2707.6|2701.6|2706.6|2700.6|4
1636730110000|2021-11-12 15:15:10|2707.9|2701.9|2707.1|2701.1|2708.4|2702.4|2707.1|2701.1|4
1636730120000|2021-11-12 15:15:20|2706.9|2700.9|2707.4|2701.4|2707.4|2701.4|2706.6|2700.6|4
1636730140000|2021-11-12 15:15:40|2707.1|2701.1|2706.4|2700.4|2707.1|2701.1|2706.4|2700.4|2
1636730150000|2021-11-12 15:15:50|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1636730180000|2021-11-12 15:16:20|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2704.9|2698.9|4
1636730190000|2021-11-12 15:16:30|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|3
1636730200000|2021-11-12 15:16:40|2705.6|2699.6|2704.6|2698.6|2705.6|2699.6|2704.6|2698.6|4
1636730210000|2021-11-12 15:16:50|2704.9|2698.9|2703.4|2697.4|2704.9|2698.9|2703.4|2697.4|4
1636730220000|2021-11-12 15:17:00|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1636730250000|2021-11-12 15:17:30|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1636730260000|2021-11-12 15:17:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1636730270000|2021-11-12 15:17:50|2704.6|2698.6|2704.1|2698.1|2704.6|2698.6|2704.1|2698.1|3
1636730280000|2021-11-12 15:18:00|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1636730310000|2021-11-12 15:18:30|2703.6|2697.6|2702.9|2696.9|2703.6|2697.6|2702.6|2696.6|4
1636730350000|2021-11-12 15:19:10|2703.1|2697.1|2703.9|2697.9|2703.9|2697.9|2703.1|2697.1|5
1636730380000|2021-11-12 15:19:40|2704.4|2698.4|2706.9|2700.9|2706.9|2700.9|2704.4|2698.4|6
1636730390000|2021-11-12 15:19:50|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1636730400000|2021-11-12 15:20:00|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1636730410000|2021-11-12 15:20:10|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1636730430000|2021-11-12 15:20:30|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|4
1636730440000|2021-11-12 15:20:40|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1636730450000|2021-11-12 15:20:50|2706.6|2700.6|2705.4|2699.4|2706.6|2700.6|2705.4|2699.4|3
1636730460000|2021-11-12 15:21:00|2705.6|2699.6|2704.9|2698.9|2705.6|2699.6|2704.4|2698.4|6
1636730470000|2021-11-12 15:21:10|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1636730490000|2021-11-12 15:21:30|2705.1|2699.1|2704.1|2698.1|2705.1|2699.1|2704.1|2698.1|6
1636730500000|2021-11-12 15:21:40|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.1|2698.1|4
1636730520000|2021-11-12 15:22:00|2704.9|2698.9|2705.4|2699.4|2705.9|2699.9|2704.9|2698.9|5
1636730530000|2021-11-12 15:22:10|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1636730540000|2021-11-12 15:22:20|2705.4|2699.4|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|3
1636730570000|2021-11-12 15:22:50|2705.6|2699.6|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|3
1636730590000|2021-11-12 15:23:10|2705.1|2699.1|2704.6|2698.6|2705.1|2699.1|2704.6|2698.6|3
1636730600000|2021-11-12 15:23:20|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1636730610000|2021-11-12 15:23:30|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1636730620000|2021-11-12 15:23:40|2705.1|2699.1|2706.6|2700.6|2706.6|2700.6|2705.1|2699.1|4
1636730630000|2021-11-12 15:23:50|2706.9|2700.9|2704.6|2698.6|2707.4|2701.4|2704.6|2698.6|9
1636730660000|2021-11-12 15:24:20|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1636730670000|2021-11-12 15:24:30|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1636730680000|2021-11-12 15:24:40|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|4
1636730690000|2021-11-12 15:24:50|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1636730700000|2021-11-12 15:25:00|2705.6|2699.6|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|3
1636730720000|2021-11-12 15:25:20|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1636730740000|2021-11-12 15:25:40|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1636730750000|2021-11-12 15:25:50|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1636730760000|2021-11-12 15:26:00|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1636730770000|2021-11-12 15:26:10|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1636730780000|2021-11-12 15:26:20|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|4
1636730790000|2021-11-12 15:26:30|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1636730800000|2021-11-12 15:26:40|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1636730810000|2021-11-12 15:26:50|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1636730870000|2021-11-12 15:27:50|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1636730880000|2021-11-12 15:28:00|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|3
1636730920000|2021-11-12 15:28:40|2706.4|2700.4|2707.4|2701.4|2707.9|2701.9|2706.4|2700.4|8
1636730930000|2021-11-12 15:28:50|2707.6|2701.6|2708.1|2702.1|2708.1|2702.1|2707.6|2701.6|3
1636730940000|2021-11-12 15:29:00|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|6
1636730960000|2021-11-12 15:29:20|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.9|2701.9|2
1636730970000|2021-11-12 15:29:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1636731010000|2021-11-12 15:30:10|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1636731020000|2021-11-12 15:30:20|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|4
1636731040000|2021-11-12 15:30:40|2708.9|2702.9|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|3
1636731050000|2021-11-12 15:30:50|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1636731060000|2021-11-12 15:31:00|2708.6|2702.6|2708.6|2702.6|2708.9|2702.9|2708.4|2702.4|4
1636731070000|2021-11-12 15:31:10|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.6|2702.6|6
1636731080000|2021-11-12 15:31:20|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|2
1636731090000|2021-11-12 15:31:30|2708.4|2702.4|2706.4|2700.4|2708.4|2702.4|2706.4|2700.4|3
1636731100000|2021-11-12 15:31:40|2706.6|2700.6|2706.1|2700.1|2706.9|2700.9|2706.1|2700.1|4
1636731110000|2021-11-12 15:31:50|2706.4|2700.4|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|3
1636731120000|2021-11-12 15:32:00|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1636731130000|2021-11-12 15:32:10|2706.6|2700.6|2705.4|2699.4|2706.6|2700.6|2705.4|2699.4|4
1636731160000|2021-11-12 15:32:40|2705.6|2699.6|2704.9|2698.9|2705.9|2699.9|2704.9|2698.9|5
1636731170000|2021-11-12 15:32:50|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1636731180000|2021-11-12 15:33:00|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2704.6|2698.6|2
1636731190000|2021-11-12 15:33:10|2704.9|2698.9|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|3
1636731210000|2021-11-12 15:33:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1636731240000|2021-11-12 15:34:00|2705.4|2699.4|2705.9|2699.9|2705.9|2699.9|2705.4|2699.4|3
1636731250000|2021-11-12 15:34:10|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1636731260000|2021-11-12 15:34:20|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1636731270000|2021-11-12 15:34:30|2706.1|2700.1|2705.6|2699.6|2706.1|2700.1|2705.6|2699.6|4
1636731280000|2021-11-12 15:34:40|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|4
1636731290000|2021-11-12 15:34:50|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1636731300000|2021-11-12 15:35:00|2706.4|2700.4|2707.4|2701.4|2707.4|2701.4|2706.4|2700.4|4
1636731320000|2021-11-12 15:35:20|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1636731330000|2021-11-12 15:35:30|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1636731370000|2021-11-12 15:36:10|2708.1|2702.1|2708.6|2702.6|2709.1|2703.1|2708.1|2702.1|7
1636731380000|2021-11-12 15:36:20|2708.4|2702.4|2707.9|2701.9|2708.4|2702.4|2707.4|2701.4|4
1636731400000|2021-11-12 15:36:40|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1636731410000|2021-11-12 15:36:50|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1636731420000|2021-11-12 15:37:00|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|2
1636731430000|2021-11-12 15:37:10|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|4
1636731460000|2021-11-12 15:37:40|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1636731500000|2021-11-12 15:38:20|2708.6|2702.6|2705.4|2699.4|2708.6|2702.6|2705.1|2699.1|6
1636731520000|2021-11-12 15:38:40|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|3
1636731530000|2021-11-12 15:38:50|2706.6|2700.6|2705.9|2699.9|2706.6|2700.6|2705.9|2699.9|3
1636731540000|2021-11-12 15:39:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1636731550000|2021-11-12 15:39:10|2706.4|2700.4|2704.9|2698.9|2706.4|2700.4|2704.9|2698.9|5
1636731570000|2021-11-12 15:39:30|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1636731580000|2021-11-12 15:39:40|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1636731590000|2021-11-12 15:39:50|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1636731620000|2021-11-12 15:40:20|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1636731630000|2021-11-12 15:40:30|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1636731640000|2021-11-12 15:40:40|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1636731650000|2021-11-12 15:40:50|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1636731690000|2021-11-12 15:41:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1636731710000|2021-11-12 15:41:50|2706.1|2700.1|2705.1|2699.1|2706.1|2700.1|2705.1|2699.1|2
1636731720000|2021-11-12 15:42:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.1|2698.1|6
1636731730000|2021-11-12 15:42:10|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1636731740000|2021-11-12 15:42:20|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1636731750000|2021-11-12 15:42:30|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1636731760000|2021-11-12 15:42:40|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1636731770000|2021-11-12 15:42:50|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1636731780000|2021-11-12 15:43:00|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1636731790000|2021-11-12 15:43:10|2704.9|2698.9|2705.4|2699.4|2705.6|2699.6|2704.9|2698.9|5
1636731800000|2021-11-12 15:43:20|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|3
1636731810000|2021-11-12 15:43:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|3
1636731820000|2021-11-12 15:43:40|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|6
1636731830000|2021-11-12 15:43:50|2706.9|2700.9|2707.4|2701.4|2707.6|2701.6|2706.6|2700.6|7
1636731840000|2021-11-12 15:44:00|2707.6|2701.6|2707.1|2701.1|2707.6|2701.6|2707.1|2701.1|3
1636731850000|2021-11-12 15:44:10|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1636731860000|2021-11-12 15:44:20|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|2
1636731870000|2021-11-12 15:44:30|2707.1|2701.1|2705.1|2699.1|2707.1|2701.1|2705.1|2699.1|4
1636731880000|2021-11-12 15:44:40|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1636731890000|2021-11-12 15:44:50|2705.1|2699.1|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|3
1636731900000|2021-11-12 15:45:00|2705.9|2699.9|2705.4|2699.4|2705.9|2699.9|2705.1|2699.1|5
1636731910000|2021-11-12 15:45:10|2704.4|2698.4|2703.9|2697.9|2704.4|2698.4|2703.9|2697.9|2
1636731930000|2021-11-12 15:45:30|2704.1|2698.1|2704.1|2698.1|2704.9|2698.9|2704.1|2698.1|5
1636731940000|2021-11-12 15:45:40|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1636731950000|2021-11-12 15:45:50|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1636731960000|2021-11-12 15:46:00|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1636731970000|2021-11-12 15:46:10|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1636731980000|2021-11-12 15:46:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|3
1636731990000|2021-11-12 15:46:30|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1636732000000|2021-11-12 15:46:40|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1636732010000|2021-11-12 15:46:50|2704.9|2698.9|2704.1|2698.1|2704.9|2698.9|2704.1|2698.1|2
1636732060000|2021-11-12 15:47:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1636732080000|2021-11-12 15:48:00|2704.6|2698.6|2704.4|2698.4|2704.9|2698.9|2704.4|2698.4|3
1636732100000|2021-11-12 15:48:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1636732120000|2021-11-12 15:48:40|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1636732130000|2021-11-12 15:48:50|2704.9|2698.9|2705.1|2699.1|2705.4|2699.4|2704.9|2698.9|4
1636732140000|2021-11-12 15:49:00|2704.9|2698.9|2704.1|2698.1|2704.9|2698.9|2704.1|2698.1|2
1636732170000|2021-11-12 15:49:30|2703.9|2697.9|2702.6|2696.6|2703.9|2697.9|2702.4|2696.4|8
1636732180000|2021-11-12 15:49:40|2700.6|2694.6|2699.4|2693.4|2700.6|2694.6|2699.4|2693.4|2
1636732190000|2021-11-12 15:49:50|2699.6|2693.6|2700.9|2694.9|2700.9|2694.9|2699.6|2693.6|2
1636732200000|2021-11-12 15:50:00|2700.6|2694.6|2701.4|2695.4|2701.4|2695.4|2700.6|2694.6|3
1636732210000|2021-11-12 15:50:10|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1636732220000|2021-11-12 15:50:20|2701.9|2695.9|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|3
1636732240000|2021-11-12 15:50:40|2701.1|2695.1|2701.6|2695.6|2701.9|2695.9|2701.1|2695.1|5
1636732250000|2021-11-12 15:50:50|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|2
1636732260000|2021-11-12 15:51:00|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|2
1636732270000|2021-11-12 15:51:10|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1636732290000|2021-11-12 15:51:30|2702.6|2696.6|2703.1|2697.1|2703.1|2697.1|2702.6|2696.6|3
1636732300000|2021-11-12 15:51:40|2703.4|2697.4|2703.6|2697.6|2703.9|2697.9|2703.4|2697.4|8
1636732320000|2021-11-12 15:52:00|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1636732330000|2021-11-12 15:52:10|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1636732350000|2021-11-12 15:52:30|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1636732360000|2021-11-12 15:52:40|2705.1|2699.1|2703.9|2697.9|2705.4|2699.4|2703.9|2697.9|4
1636732370000|2021-11-12 15:52:50|2703.6|2697.6|2704.4|2698.4|2704.4|2698.4|2703.6|2697.6|4
1636732390000|2021-11-12 15:53:10|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1636732410000|2021-11-12 15:53:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1636732430000|2021-11-12 15:53:50|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1636732450000|2021-11-12 15:54:10|2702.9|2696.9|2701.6|2695.6|2702.9|2696.9|2701.6|2695.6|4
1636732460000|2021-11-12 15:54:20|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1636732470000|2021-11-12 15:54:30|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1636732480000|2021-11-12 15:54:40|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1636732490000|2021-11-12 15:54:50|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1636732500000|2021-11-12 15:55:00|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1636732510000|2021-11-12 15:55:10|2702.4|2696.4|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|3
1636732530000|2021-11-12 15:55:30|2702.1|2696.1|2701.9|2695.9|2702.6|2696.6|2701.9|2695.9|4
1636732540000|2021-11-12 15:55:40|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1636732550000|2021-11-12 15:55:50|2701.6|2695.6|2700.9|2694.9|2701.6|2695.6|2700.9|2694.9|5
1636732560000|2021-11-12 15:56:00|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1636732570000|2021-11-12 15:56:10|2700.1|2694.1|2696.9|2690.9|2700.1|2694.1|2696.4|2690.4|7
1636732580000|2021-11-12 15:56:20|2698.4|2692.4|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|3
1636732600000|2021-11-12 15:56:40|2697.9|2691.9|2697.9|2691.9|2698.1|2692.1|2697.6|2691.6|4
1636732610000|2021-11-12 15:56:50|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1636732620000|2021-11-12 15:57:00|2697.4|2691.4|2696.6|2690.6|2697.4|2691.4|2696.6|2690.6|4
1636732630000|2021-11-12 15:57:10|2696.4|2690.4|2695.6|2689.6|2696.4|2690.4|2695.4|2689.4|6
1636732640000|2021-11-12 15:57:20|2696.1|2690.1|2694.9|2688.9|2696.1|2690.1|2694.6|2688.6|6
1636732660000|2021-11-12 15:57:40|2694.6|2688.6|2693.6|2687.6|2694.6|2688.6|2693.6|2687.6|3
1636732670000|2021-11-12 15:57:50|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.4|2686.4|4
1636732680000|2021-11-12 15:58:00|2693.4|2687.4|2694.4|2688.4|2694.4|2688.4|2693.4|2687.4|4
1636732690000|2021-11-12 15:58:10|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1636732700000|2021-11-12 15:58:20|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|3
1636732710000|2021-11-12 15:58:30|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1636732720000|2021-11-12 15:58:40|2694.6|2688.6|2696.1|2690.1|2696.1|2690.1|2694.6|2688.6|4
1636732730000|2021-11-12 15:58:50|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1636732740000|2021-11-12 15:59:00|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1636732750000|2021-11-12 15:59:10|2695.9|2689.9|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|3
1636732780000|2021-11-12 15:59:40|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1636732800000|2021-11-12 16:00:00|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1636732870000|2021-11-12 16:01:10|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1636732890000|2021-11-12 16:01:30|2696.1|2690.1|2697.1|2691.1|2697.1|2691.1|2696.1|2690.1|4
1636732930000|2021-11-12 16:02:10|2696.6|2690.6|2695.9|2689.9|2696.6|2690.6|2695.9|2689.9|4
1636732960000|2021-11-12 16:02:40|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1636732990000|2021-11-12 16:03:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1636733000000|2021-11-12 16:03:20|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1636733020000|2021-11-12 16:03:40|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1636733030000|2021-11-12 16:03:50|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1636733040000|2021-11-12 16:04:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1636733050000|2021-11-12 16:04:10|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|5
1636733080000|2021-11-12 16:04:40|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1636733090000|2021-11-12 16:04:50|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|5
1636733110000|2021-11-12 16:05:10|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1636733120000|2021-11-12 16:05:20|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|2
1636733130000|2021-11-12 16:05:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1636733140000|2021-11-12 16:05:40|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.6|2689.6|3
1636733150000|2021-11-12 16:05:50|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1636733160000|2021-11-12 16:06:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1636733170000|2021-11-12 16:06:10|2696.9|2690.9|2695.6|2689.6|2696.9|2690.9|2695.6|2689.6|5
1636733200000|2021-11-12 16:06:40|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|3
1636733230000|2021-11-12 16:07:10|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1636733240000|2021-11-12 16:07:20|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1636733250000|2021-11-12 16:07:30|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1636733260000|2021-11-12 16:07:40|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1636733360000|2021-11-12 16:09:20|2697.6|2691.6|2696.9|2690.9|2697.6|2691.6|2696.9|2690.9|2
1636733380000|2021-11-12 16:09:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1636733390000|2021-11-12 16:09:50|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2695.9|2689.9|4
1636733400000|2021-11-12 16:10:00|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|3
1636733430000|2021-11-12 16:10:30|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2696.9|2690.9|4
1636733440000|2021-11-12 16:10:40|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|2
1636733470000|2021-11-12 16:11:10|2697.6|2691.6|2696.4|2690.4|2697.6|2691.6|2696.4|2690.4|4
1636733480000|2021-11-12 16:11:20|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|4
1636733500000|2021-11-12 16:11:40|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1636733510000|2021-11-12 16:11:50|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|4
1636733520000|2021-11-12 16:12:00|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|4
1636733530000|2021-11-12 16:12:10|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1636733540000|2021-11-12 16:12:20|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.4|2690.4|3
1636733550000|2021-11-12 16:12:30|2696.4|2690.4|2695.4|2689.4|2696.4|2690.4|2695.4|2689.4|2
1636733580000|2021-11-12 16:13:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1636733600000|2021-11-12 16:13:20|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1636733620000|2021-11-12 16:13:40|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1636733660000|2021-11-12 16:14:20|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.1|2690.1|5
1636733690000|2021-11-12 16:14:50|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.6|2689.6|3
1636733700000|2021-11-12 16:15:00|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|2
1636733710000|2021-11-12 16:15:10|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1636733740000|2021-11-12 16:15:40|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.6|2689.6|4
1636733790000|2021-11-12 16:16:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1636733800000|2021-11-12 16:16:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1636733820000|2021-11-12 16:17:00|2697.1|2691.1|2697.9|2691.9|2697.9|2691.9|2697.1|2691.1|2
1636733830000|2021-11-12 16:17:10|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|2
1636733860000|2021-11-12 16:17:40|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|2
1636733870000|2021-11-12 16:17:50|2696.4|2690.4|2695.4|2689.4|2696.4|2690.4|2695.4|2689.4|4
1636733880000|2021-11-12 16:18:00|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2694.9|2688.9|4
1636733890000|2021-11-12 16:18:10|2695.6|2689.6|2696.4|2690.4|2696.6|2690.6|2695.6|2689.6|5
1636733900000|2021-11-12 16:18:20|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|4
1636733910000|2021-11-12 16:18:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1636733920000|2021-11-12 16:18:40|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1636733930000|2021-11-12 16:18:50|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|3
1636733970000|2021-11-12 16:19:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1636734000000|2021-11-12 16:20:00|2697.4|2691.4|2698.4|2692.4|2698.6|2692.6|2696.9|2690.9|8
1636734010000|2021-11-12 16:20:10|2698.1|2692.1|2701.1|2695.1|2701.1|2695.1|2697.9|2691.9|5
1636734030000|2021-11-12 16:20:30|2702.1|2696.1|2701.1|2695.1|2702.1|2696.1|2701.1|2695.1|5
1636734060000|2021-11-12 16:21:00|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1636734070000|2021-11-12 16:21:10|2703.1|2697.1|2703.9|2697.9|2704.1|2698.1|2703.1|2697.1|4
1636734100000|2021-11-12 16:21:40|2704.1|2698.1|2704.4|2698.4|2705.1|2699.1|2704.1|2698.1|6
1636734110000|2021-11-12 16:21:50|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1636734120000|2021-11-12 16:22:00|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|2
1636734140000|2021-11-12 16:22:20|2703.6|2697.6|2703.9|2697.9|2704.1|2698.1|2703.6|2697.6|3
1636734160000|2021-11-12 16:22:40|2704.1|2698.1|2702.1|2696.1|2704.1|2698.1|2702.1|2696.1|4
1636734180000|2021-11-12 16:23:00|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1636734190000|2021-11-12 16:23:10|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1636734200000|2021-11-12 16:23:20|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1636734220000|2021-11-12 16:23:40|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1636734230000|2021-11-12 16:23:50|2700.9|2694.9|2700.5|2694.5|2700.9|2694.9|2700.5|2694.5|4
1636734240000|2021-11-12 16:24:00|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1636734250000|2021-11-12 16:24:10|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1636734260000|2021-11-12 16:24:20|2700.4|2694.4|2701.4|2695.4|2701.4|2695.4|2700.4|2694.4|4
1636734270000|2021-11-12 16:24:30|2701.9|2695.9|2701.1|2695.1|2701.9|2695.9|2701.1|2695.1|2
1636734280000|2021-11-12 16:24:40|2701.4|2695.4|2700.1|2694.1|2701.9|2695.9|2700.1|2694.1|6
1636734290000|2021-11-12 16:24:50|2699.9|2693.9|2698.6|2692.6|2699.9|2693.9|2698.6|2692.6|3
1636734300000|2021-11-12 16:25:00|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1636734310000|2021-11-12 16:25:10|2699.4|2693.4|2698.1|2692.1|2699.4|2693.4|2698.1|2692.1|6
1636734320000|2021-11-12 16:25:20|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1636734360000|2021-11-12 16:26:00|2698.1|2692.1|2698.6|2692.6|2698.6|2692.6|2698.1|2692.1|3
1636734380000|2021-11-12 16:26:20|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|4
1636734400000|2021-11-12 16:26:40|2699.6|2693.6|2700.4|2694.4|2700.4|2694.4|2699.6|2693.6|3
1636734410000|2021-11-12 16:26:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1636734420000|2021-11-12 16:27:00|2700.9|2694.9|2699.1|2693.1|2701.1|2695.1|2699.1|2693.1|3
1636734430000|2021-11-12 16:27:10|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1636734450000|2021-11-12 16:27:30|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1636734460000|2021-11-12 16:27:40|2699.4|2693.4|2700.1|2694.1|2700.1|2694.1|2699.4|2693.4|6
1636734470000|2021-11-12 16:27:50|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|3
1636734480000|2021-11-12 16:28:00|2699.9|2693.9|2699.4|2693.4|2699.9|2693.9|2699.4|2693.4|2
1636734500000|2021-11-12 16:28:20|2699.6|2693.6|2700.6|2694.6|2700.6|2694.6|2699.6|2693.6|4
1636734510000|2021-11-12 16:28:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1636734520000|2021-11-12 16:28:40|2700.6|2694.6|2700.9|2694.9|2701.4|2695.4|2700.6|2694.6|6
1636734540000|2021-11-12 16:29:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1636734550000|2021-11-12 16:29:10|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1636734580000|2021-11-12 16:29:40|2700.9|2694.9|2701.6|2695.6|2701.6|2695.6|2700.9|2694.9|3
1636734590000|2021-11-12 16:29:50|2701.9|2695.9|2702.4|2696.4|2702.4|2696.4|2701.9|2695.9|3
1636734600000|2021-11-12 16:30:00|2702.6|2696.6|2704.9|2698.9|2704.9|2698.9|2702.6|2696.6|10
1636734610000|2021-11-12 16:30:10|2705.1|2699.1|2703.4|2697.4|2705.4|2699.4|2703.4|2697.4|9
1636734620000|2021-11-12 16:30:20|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|3
1636734630000|2021-11-12 16:30:30|2704.6|2698.6|2704.6|2698.6|2705.4|2699.4|2703.4|2697.4|11
1636734640000|2021-11-12 16:30:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1636734650000|2021-11-12 16:30:50|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.1|2696.1|7
1636734660000|2021-11-12 16:31:00|2701.9|2695.9|2700.9|2694.9|2701.9|2695.9|2700.6|2694.6|5
1636734670000|2021-11-12 16:31:10|2699.9|2693.9|2701.9|2695.9|2702.4|2696.4|2699.9|2693.9|10
1636734680000|2021-11-12 16:31:20|2701.4|2695.4|2699.6|2693.6|2701.4|2695.4|2699.6|2693.6|5
1636734690000|2021-11-12 16:31:30|2699.9|2693.9|2698.6|2692.6|2699.9|2693.9|2698.6|2692.6|3
1636734700000|2021-11-12 16:31:40|2698.9|2692.9|2699.4|2693.4|2699.9|2693.9|2698.9|2692.9|8
1636734710000|2021-11-12 16:31:50|2699.9|2693.9|2702.1|2696.1|2702.1|2696.1|2699.9|2693.9|7
1636734720000|2021-11-12 16:32:00|2701.9|2695.9|2700.4|2694.4|2701.9|2695.9|2700.1|2694.1|8
1636734730000|2021-11-12 16:32:10|2700.6|2694.6|2701.4|2695.4|2701.4|2695.4|2700.6|2694.6|3
1636734740000|2021-11-12 16:32:20|2699.6|2693.6|2701.6|2695.6|2701.6|2695.6|2699.6|2693.6|7
1636734750000|2021-11-12 16:32:30|2700.9|2694.9|2701.4|2695.4|2701.4|2695.4|2700.9|2694.9|4
1636734760000|2021-11-12 16:32:40|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.4|2695.4|6
1636734770000|2021-11-12 16:32:50|2702.1|2696.1|2701.6|2695.6|2702.9|2696.9|2701.6|2695.6|7
1636734780000|2021-11-12 16:33:00|2702.1|2696.1|2704.4|2698.4|2704.4|2698.4|2701.9|2695.9|8
1636734790000|2021-11-12 16:33:10|2704.6|2698.6|2704.1|2698.1|2704.6|2698.6|2704.1|2698.1|3
1636734800000|2021-11-12 16:33:20|2703.9|2697.9|2704.1|2698.1|2704.9|2698.9|2703.9|2697.9|4
1636734810000|2021-11-12 16:33:30|2704.4|2698.4|2704.6|2698.6|2704.9|2698.9|2704.4|2698.4|4
1636734820000|2021-11-12 16:33:40|2704.9|2698.9|2705.9|2699.9|2707.1|2701.1|2704.9|2698.9|7
1636734830000|2021-11-12 16:33:50|2705.6|2699.6|2705.1|2699.1|2706.1|2700.1|2705.1|2699.1|9
1636734840000|2021-11-12 16:34:00|2705.6|2699.6|2703.9|2697.9|2705.6|2699.6|2703.9|2697.9|6
1636734850000|2021-11-12 16:34:10|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1636734860000|2021-11-12 16:34:20|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.4|2697.4|5
1636734870000|2021-11-12 16:34:30|2703.9|2697.9|2701.9|2695.9|2703.9|2697.9|2701.9|2695.9|5
1636734880000|2021-11-12 16:34:40|2701.6|2695.6|2700.6|2694.6|2701.6|2695.6|2700.6|2694.6|3
1636734890000|2021-11-12 16:34:50|2700.9|2694.9|2701.9|2695.9|2701.9|2695.9|2700.9|2694.9|2
1636734900000|2021-11-12 16:35:00|2702.1|2696.1|2701.9|2695.9|2702.6|2696.6|2701.9|2695.9|5
1636734910000|2021-11-12 16:35:10|2701.4|2695.4|2704.1|2698.1|2704.1|2698.1|2701.4|2695.4|9
1636734920000|2021-11-12 16:35:20|2704.4|2698.4|2703.9|2697.9|2704.4|2698.4|2703.9|2697.9|4
1636734930000|2021-11-12 16:35:30|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1636734950000|2021-11-12 16:35:50|2704.6|2698.6|2703.4|2697.4|2704.9|2698.9|2703.4|2697.4|4
1636734960000|2021-11-12 16:36:00|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|2
1636734980000|2021-11-12 16:36:20|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1636735000000|2021-11-12 16:36:40|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1636735010000|2021-11-12 16:36:50|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1636735030000|2021-11-12 16:37:10|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2704.6|2698.6|2
1636735040000|2021-11-12 16:37:20|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1636735050000|2021-11-12 16:37:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1636735080000|2021-11-12 16:38:00|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1636735090000|2021-11-12 16:38:10|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1636735100000|2021-11-12 16:38:20|2705.9|2699.9|2706.9|2700.9|2707.1|2701.1|2705.9|2699.9|7
1636735110000|2021-11-12 16:38:30|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1636735170000|2021-11-12 16:39:30|2705.6|2699.6|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|3
1636735180000|2021-11-12 16:39:40|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1636735200000|2021-11-12 16:40:00|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1636735210000|2021-11-12 16:40:10|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1636735260000|2021-11-12 16:41:00|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1636735270000|2021-11-12 16:41:10|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1636735280000|2021-11-12 16:41:20|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2705.9|2699.9|4
1636735300000|2021-11-12 16:41:40|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1636735320000|2021-11-12 16:42:00|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1636735350000|2021-11-12 16:42:30|2706.1|2700.1|2706.4|2700.4|2706.6|2700.6|2706.1|2700.1|4
1636735360000|2021-11-12 16:42:40|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|2
1636735380000|2021-11-12 16:43:00|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1636735390000|2021-11-12 16:43:10|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1636735400000|2021-11-12 16:43:20|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1636735430000|2021-11-12 16:43:50|2707.1|2701.1|2707.6|2701.6|2707.6|2701.6|2707.1|2701.1|2
1636735440000|2021-11-12 16:44:00|2708.1|2702.1|2709.4|2703.4|2710.4|2704.4|2708.1|2702.1|6
1636735450000|2021-11-12 16:44:10|2709.6|2703.6|2709.1|2703.1|2709.6|2703.6|2709.1|2703.1|5
1636735460000|2021-11-12 16:44:20|2709.4|2703.4|2710.1|2704.1|2710.1|2704.1|2709.4|2703.4|6
1636735470000|2021-11-12 16:44:30|2709.9|2703.9|2709.1|2703.1|2709.9|2703.9|2709.1|2703.1|4
1636735480000|2021-11-12 16:44:40|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1636735490000|2021-11-12 16:44:50|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1636735500000|2021-11-12 16:45:00|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|5
1636735520000|2021-11-12 16:45:20|2707.9|2701.9|2708.9|2702.9|2709.4|2703.4|2707.9|2701.9|7
1636735530000|2021-11-12 16:45:30|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|4
1636735540000|2021-11-12 16:45:40|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|3
1636735560000|2021-11-12 16:46:00|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|4
1636735570000|2021-11-12 16:46:10|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1636735580000|2021-11-12 16:46:20|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1636735590000|2021-11-12 16:46:30|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1636735600000|2021-11-12 16:46:40|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1636735610000|2021-11-12 16:46:50|2708.6|2702.6|2708.4|2702.4|2709.1|2703.1|2708.1|2702.1|8
1636735620000|2021-11-12 16:47:00|2707.9|2701.9|2708.9|2702.9|2708.9|2702.9|2707.9|2701.9|6
1636735630000|2021-11-12 16:47:10|2709.6|2703.6|2709.1|2703.1|2709.6|2703.6|2709.1|2703.1|6
1636735640000|2021-11-12 16:47:20|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1636735650000|2021-11-12 16:47:30|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.1|2702.1|4
1636735660000|2021-11-12 16:47:40|2707.9|2701.9|2708.1|2702.1|2708.6|2702.6|2707.9|2701.9|4
1636735670000|2021-11-12 16:47:50|2707.9|2701.9|2707.4|2701.4|2707.9|2701.9|2707.4|2701.4|2
1636735680000|2021-11-12 16:48:00|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1636735690000|2021-11-12 16:48:10|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|2
1636735710000|2021-11-12 16:48:30|2707.9|2701.9|2708.4|2702.4|2708.6|2702.6|2707.9|2701.9|4
1636735720000|2021-11-12 16:48:40|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1636735740000|2021-11-12 16:49:00|2708.6|2702.6|2708.9|2702.9|2709.6|2703.6|2708.4|2702.4|9
1636735790000|2021-11-12 16:49:50|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1636735800000|2021-11-12 16:50:00|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1636735880000|2021-11-12 16:51:20|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1636735900000|2021-11-12 16:51:40|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1636735930000|2021-11-12 16:52:10|2708.9|2702.9|2707.9|2701.9|2708.9|2702.9|2707.9|2701.9|3
1636735960000|2021-11-12 16:52:40|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|2
1636735970000|2021-11-12 16:52:50|2708.6|2702.6|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|5
1636735980000|2021-11-12 16:53:00|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.4|2702.4|6
1636735990000|2021-11-12 16:53:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|3
1636736000000|2021-11-12 16:53:20|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1636736010000|2021-11-12 16:53:30|2708.4|2702.4|2707.9|2701.9|2708.4|2702.4|2707.9|2701.9|3
1636736020000|2021-11-12 16:53:40|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1636736030000|2021-11-12 16:53:50|2707.4|2701.4|2708.1|2702.1|2708.4|2702.4|2707.4|2701.4|5
1636736040000|2021-11-12 16:54:00|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|2
1636736050000|2021-11-12 16:54:10|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1636736100000|2021-11-12 16:55:00|2709.4|2703.4|2710.9|2704.9|2710.9|2704.9|2709.4|2703.4|5
1636736120000|2021-11-12 16:55:20|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1636736130000|2021-11-12 16:55:30|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1636736140000|2021-11-12 16:55:40|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1636736150000|2021-11-12 16:55:50|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1636736250000|2021-11-12 16:57:30|2711.4|2705.4|2711.1|2705.1|2711.6|2705.6|2711.1|2705.1|4
1636736310000|2021-11-12 16:58:30|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1636736320000|2021-11-12 16:58:40|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1636736330000|2021-11-12 16:58:50|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1636736340000|2021-11-12 16:59:00|2710.9|2704.9|2709.4|2703.4|2710.9|2704.9|2709.4|2703.4|4
1636736360000|2021-11-12 16:59:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1636736390000|2021-11-12 16:59:50|2708.9|2702.9|2708.4|2702.4|2708.9|2702.9|2708.4|2702.4|4
1636736410000|2021-11-12 17:00:10|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1636736440000|2021-11-12 17:00:40|2708.9|2702.9|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|2
1636736450000|2021-11-12 17:00:50|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1636736460000|2021-11-12 17:01:00|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|3
1636736470000|2021-11-12 17:01:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|3
1636736510000|2021-11-12 17:01:50|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1636736560000|2021-11-12 17:02:40|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1636736650000|2021-11-12 17:04:10|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1636736750000|2021-11-12 17:05:50|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|3
1636736760000|2021-11-12 17:06:00|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1636736770000|2021-11-12 17:06:10|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1636736780000|2021-11-12 17:06:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1636736790000|2021-11-12 17:06:30|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1636736850000|2021-11-12 17:07:30|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1636736970000|2021-11-12 17:09:30|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1636736980000|2021-11-12 17:09:40|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|2
1636736990000|2021-11-12 17:09:50|2707.6|2701.6|2706.4|2700.4|2707.6|2701.6|2706.1|2700.1|3
1636737040000|2021-11-12 17:10:40|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|2
1636737230000|2021-11-12 17:13:50|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1636737330000|2021-11-12 17:15:30|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1636737410000|2021-11-12 17:16:50|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|3
1636737620000|2021-11-12 17:20:20|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2705.9|2699.9|3
1636737730000|2021-11-12 17:22:10|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1636738070000|2021-11-12 17:27:50|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|2
1636738120000|2021-11-12 17:28:40|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1636738140000|2021-11-12 17:29:00|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1636738150000|2021-11-12 17:29:10|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1636738200000|2021-11-12 17:30:00|2706.4|2700.4|2705.1|2699.1|2706.4|2700.4|2705.1|2699.1|2
1636738430000|2021-11-12 17:33:50|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1636738440000|2021-11-12 17:34:00|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2703.9|2697.9|4
1636738450000|2021-11-12 17:34:10|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1636738490000|2021-11-12 17:34:50|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1636738500000|2021-11-12 17:35:00|2703.4|2697.4|2704.1|2698.1|2704.1|2698.1|2703.4|2697.4|3
1636738520000|2021-11-12 17:35:20|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1636738530000|2021-11-12 17:35:30|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1636738560000|2021-11-12 17:36:00|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1636738570000|2021-11-12 17:36:10|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1636738600000|2021-11-12 17:36:40|2703.9|2697.9|2704.4|2698.4|2704.6|2698.6|2703.9|2697.9|4
1636738610000|2021-11-12 17:36:50|2704.9|2698.9|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|3
1636738730000|2021-11-12 17:38:50|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1636738760000|2021-11-12 17:39:20|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1636738770000|2021-11-12 17:39:30|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1636738820000|2021-11-12 17:40:20|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1636738830000|2021-11-12 17:40:30|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.4|2699.4|3
1636738840000|2021-11-12 17:40:40|2705.6|2699.6|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|3
1636738850000|2021-11-12 17:40:50|2704.9|2698.9|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|3
1636738890000|2021-11-12 17:41:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|7
1636738900000|2021-11-12 17:41:40|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1636738910000|2021-11-12 17:41:50|2704.9|2698.9|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|3
1636738920000|2021-11-12 17:42:00|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1636739000000|2021-11-12 17:43:20|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1636739070000|2021-11-12 17:44:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1636739080000|2021-11-12 17:44:40|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|4
1636739090000|2021-11-12 17:44:50|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1636739170000|2021-11-12 17:46:10|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1636739210000|2021-11-12 17:46:50|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2704.6|2698.6|2
1636739260000|2021-11-12 17:47:40|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1636739270000|2021-11-12 17:47:50|2704.6|2698.6|2704.1|2698.1|2704.6|2698.6|2704.1|2698.1|3
1636739280000|2021-11-12 17:48:00|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1636739300000|2021-11-12 17:48:20|2702.9|2696.9|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|2
1636739320000|2021-11-12 17:48:40|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1636739330000|2021-11-12 17:48:50|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1636739370000|2021-11-12 17:49:30|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1636739380000|2021-11-12 17:49:40|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1636739390000|2021-11-12 17:49:50|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1636739400000|2021-11-12 17:50:00|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|2
1636739490000|2021-11-12 17:51:30|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|2
1636739500000|2021-11-12 17:51:40|2703.6|2697.6|2702.4|2696.4|2703.6|2697.6|2702.4|2696.4|2
1636739590000|2021-11-12 17:53:10|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1636739600000|2021-11-12 17:53:20|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1636739610000|2021-11-12 17:53:30|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1636739730000|2021-11-12 17:55:30|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1636739740000|2021-11-12 17:55:40|2702.6|2696.6|2702.8|2696.8|2702.8|2696.8|2702.6|2696.6|2
1636739780000|2021-11-12 17:56:20|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1636739870000|2021-11-12 17:57:50|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1636739880000|2021-11-12 17:58:00|2702.1|2696.1|2702.6|2696.6|2702.6|2696.6|2702.1|2696.1|3
1636739890000|2021-11-12 17:58:10|2701.1|2695.1|2698.9|2692.9|2701.1|2695.1|2698.9|2692.9|4
1636739900000|2021-11-12 17:58:20|2699.1|2693.1|2698.5|2692.5|2699.1|2693.1|2698.5|2692.5|5
1636739910000|2021-11-12 17:58:30|2699|2693|2699.3|2693.3|2699.3|2693.3|2699|2693|2
1636739940000|2021-11-12 17:59:00|2699|2693|2699.3|2693.3|2699.3|2693.3|2699|2693|2
1636739950000|2021-11-12 17:59:10|2699|2693|2699.3|2693.3|2699.3|2693.3|2699|2693|4
1636938120000|2021-11-15 01:02:00|2706|2691|2706|2691|2706|2691|2706|2691|1
1636938190000|2021-11-15 01:03:10|2693.9|2687.9|2692.6|2686.6|2694.1|2688.1|2691.6|2685.6|7
1636938200000|2021-11-15 01:03:20|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1636938210000|2021-11-15 01:03:30|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|2
1636938220000|2021-11-15 01:03:40|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1636938230000|2021-11-15 01:03:50|2692.4|2686.4|2690.3|2684.3|2692.4|2686.4|2690.3|2684.3|7
1636938240000|2021-11-15 01:04:00|2690.5|2684.5|2688.6|2682.6|2690.5|2684.5|2688.6|2682.6|4
1636938250000|2021-11-15 01:04:10|2688.4|2682.4|2687.9|2681.9|2688.9|2682.9|2687.4|2681.4|7
1636938270000|2021-11-15 01:04:30|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1636938280000|2021-11-15 01:04:40|2687.9|2681.9|2687.4|2681.4|2687.9|2681.9|2686.6|2680.6|4
1636938290000|2021-11-15 01:04:50|2687.6|2681.6|2688.4|2682.4|2688.4|2682.4|2687.6|2681.6|4
1636938300000|2021-11-15 01:05:00|2688.9|2682.9|2687.6|2681.6|2688.9|2682.9|2687.1|2681.1|11
1636938310000|2021-11-15 01:05:10|2688.1|2682.1|2687.1|2681.1|2688.1|2682.1|2687.1|2681.1|4
1636938330000|2021-11-15 01:05:30|2686.9|2680.9|2685.9|2679.9|2686.9|2680.9|2685.9|2679.9|4
1636938340000|2021-11-15 01:05:40|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636938350000|2021-11-15 01:05:50|2685.1|2679.1|2683.9|2677.9|2685.1|2679.1|2683.6|2677.6|6
1636938360000|2021-11-15 01:06:00|2683.6|2677.6|2685.4|2679.4|2685.4|2679.4|2683.6|2677.6|4
1636938370000|2021-11-15 01:06:10|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|4
1636938380000|2021-11-15 01:06:20|2685.1|2679.1|2683.9|2677.9|2685.6|2679.6|2683.9|2677.9|7
1636938390000|2021-11-15 01:06:30|2684.9|2678.9|2684.4|2678.4|2685.4|2679.4|2684.4|2678.4|5
1636938400000|2021-11-15 01:06:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|3
1636938410000|2021-11-15 01:06:50|2684.4|2678.4|2683.4|2677.4|2684.4|2678.4|2683.4|2677.4|3
1636938420000|2021-11-15 01:07:00|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1636938430000|2021-11-15 01:07:10|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1636938440000|2021-11-15 01:07:20|2682.4|2676.4|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|3
1636938450000|2021-11-15 01:07:30|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|3
1636938460000|2021-11-15 01:07:40|2682.4|2676.4|2681.1|2675.1|2682.4|2676.4|2681.1|2675.1|6
1636938470000|2021-11-15 01:07:50|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|2
1636938480000|2021-11-15 01:08:00|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.6|2674.6|2
1636938490000|2021-11-15 01:08:10|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.1|2674.1|6
1636938500000|2021-11-15 01:08:20|2680.1|2674.1|2677.1|2671.1|2680.1|2674.1|2676.6|2670.6|9
1636938510000|2021-11-15 01:08:30|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1636938520000|2021-11-15 01:08:40|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|3
1636938540000|2021-11-15 01:09:00|2677.4|2671.4|2676.6|2670.6|2677.6|2671.6|2675.9|2669.9|6
1636938550000|2021-11-15 01:09:10|2676.4|2670.4|2672.4|2666.4|2676.4|2670.4|2672.4|2666.4|15
1636938560000|2021-11-15 01:09:20|2672.6|2666.6|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|2
1636938570000|2021-11-15 01:09:30|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1636938580000|2021-11-15 01:09:40|2672.4|2666.4|2673.1|2667.1|2673.1|2667.1|2672.4|2666.4|4
1636938600000|2021-11-15 01:10:00|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1636938610000|2021-11-15 01:10:10|2673.6|2667.6|2674.4|2668.4|2674.4|2668.4|2673.6|2667.6|3
1636938620000|2021-11-15 01:10:20|2674.1|2668.1|2675.4|2669.4|2675.4|2669.4|2674.1|2668.1|4
1636938630000|2021-11-15 01:10:30|2675.1|2669.1|2673.6|2667.6|2675.1|2669.1|2673.6|2667.6|3
1636938640000|2021-11-15 01:10:40|2674.4|2668.4|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|3
1636938650000|2021-11-15 01:10:50|2674.9|2668.9|2673.6|2667.6|2675.1|2669.1|2673.6|2667.6|7
1636938660000|2021-11-15 01:11:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1636938670000|2021-11-15 01:11:10|2674.4|2668.4|2673.4|2667.4|2674.6|2668.6|2673.4|2667.4|5
1636938680000|2021-11-15 01:11:20|2673.6|2667.6|2673.1|2667.1|2673.6|2667.6|2673.1|2667.1|5
1636938690000|2021-11-15 01:11:30|2673.6|2667.6|2672.1|2666.1|2673.6|2667.6|2672.1|2666.1|7
1636938700000|2021-11-15 01:11:40|2671.9|2665.9|2670.6|2664.6|2671.9|2665.9|2670.6|2664.6|2
1636938710000|2021-11-15 01:11:50|2670.4|2664.4|2671.6|2665.6|2671.6|2665.6|2670.4|2664.4|5
1636938720000|2021-11-15 01:12:00|2671.9|2665.9|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|2
1636938740000|2021-11-15 01:12:20|2672.4|2666.4|2673.4|2667.4|2673.4|2667.4|2672.4|2666.4|3
1636938750000|2021-11-15 01:12:30|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1636938760000|2021-11-15 01:12:40|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|2
1636938770000|2021-11-15 01:12:50|2672.9|2666.9|2671.4|2665.4|2672.9|2666.9|2670.9|2664.9|4
1636938790000|2021-11-15 01:13:10|2671.9|2665.9|2672.4|2666.4|2672.6|2666.6|2671.9|2665.9|4
1636938800000|2021-11-15 01:13:20|2672.6|2666.6|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|2
1636938810000|2021-11-15 01:13:30|2673.4|2667.4|2674.1|2668.1|2674.1|2668.1|2673.4|2667.4|2
1636938820000|2021-11-15 01:13:40|2673.4|2667.4|2672.9|2666.9|2673.4|2667.4|2672.9|2666.9|2
1636938830000|2021-11-15 01:13:50|2673.1|2667.1|2675.1|2669.1|2675.1|2669.1|2673.1|2667.1|10
1636938840000|2021-11-15 01:14:00|2674.9|2668.9|2676.4|2670.4|2676.4|2670.4|2674.9|2668.9|4
1636938850000|2021-11-15 01:14:10|2676.9|2670.9|2676.4|2670.4|2677.1|2671.1|2676.4|2670.4|4
1636938860000|2021-11-15 01:14:20|2676.6|2670.6|2676.9|2670.9|2677.4|2671.4|2676.4|2670.4|6
1636938870000|2021-11-15 01:14:30|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|3
1636938880000|2021-11-15 01:14:40|2675.1|2669.1|2674.4|2668.4|2675.6|2669.6|2674.4|2668.4|6
1636938890000|2021-11-15 01:14:50|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1636938900000|2021-11-15 01:15:00|2674.4|2668.4|2671.6|2665.6|2674.4|2668.4|2671.6|2665.6|9
1636938910000|2021-11-15 01:15:10|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1636938930000|2021-11-15 01:15:30|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|2
1636938940000|2021-11-15 01:15:40|2672.1|2666.1|2674.6|2668.6|2674.9|2668.9|2671.9|2665.9|9
1636938960000|2021-11-15 01:16:00|2675.1|2669.1|2677.9|2671.9|2677.9|2671.9|2675.1|2669.1|6
1636938970000|2021-11-15 01:16:10|2677.4|2671.4|2678.6|2672.6|2678.9|2672.9|2677.4|2671.4|4
1636939000000|2021-11-15 01:16:40|2678.4|2672.4|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|3
1636939010000|2021-11-15 01:16:50|2678.1|2672.1|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|3
1636939020000|2021-11-15 01:17:00|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1636939050000|2021-11-15 01:17:30|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1636939070000|2021-11-15 01:17:50|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1636939080000|2021-11-15 01:18:00|2678.1|2672.1|2677.1|2671.1|2678.1|2672.1|2677.1|2671.1|2
1636939090000|2021-11-15 01:18:10|2677.4|2671.4|2678.6|2672.6|2678.9|2672.9|2677.4|2671.4|3
1636939110000|2021-11-15 01:18:30|2678.4|2672.4|2677.6|2671.6|2678.4|2672.4|2677.6|2671.6|3
1636939120000|2021-11-15 01:18:40|2677.4|2671.4|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|3
1636939130000|2021-11-15 01:18:50|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1636939140000|2021-11-15 01:19:00|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|7
1636939150000|2021-11-15 01:19:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|5
1636939160000|2021-11-15 01:19:20|2676.4|2670.4|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|3
1636939170000|2021-11-15 01:19:30|2675.4|2669.4|2673.9|2667.9|2675.4|2669.4|2673.9|2667.9|6
1636939180000|2021-11-15 01:19:40|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1636939190000|2021-11-15 01:19:50|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1636939200000|2021-11-15 01:20:00|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|2
1636939210000|2021-11-15 01:20:10|2675.6|2669.6|2676.6|2670.6|2676.6|2670.6|2675.6|2669.6|4
1636939220000|2021-11-15 01:20:20|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|3
1636939240000|2021-11-15 01:20:40|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1636939260000|2021-11-15 01:21:00|2676.9|2670.9|2677.6|2671.6|2677.6|2671.6|2676.9|2670.9|2
1636939270000|2021-11-15 01:21:10|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|2
1636939280000|2021-11-15 01:21:20|2678.6|2672.6|2678.4|2672.4|2678.9|2672.9|2678.4|2672.4|4
1636939290000|2021-11-15 01:21:30|2677.9|2671.9|2675.9|2669.9|2677.9|2671.9|2675.9|2669.9|7
1636939320000|2021-11-15 01:22:00|2675.6|2669.6|2676.9|2670.9|2676.9|2670.9|2675.6|2669.6|3
1636939330000|2021-11-15 01:22:10|2676.6|2670.6|2676.1|2670.1|2676.6|2670.6|2676.1|2670.1|2
1636939340000|2021-11-15 01:22:20|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|3
1636939350000|2021-11-15 01:22:30|2675.6|2669.6|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|3
1636939360000|2021-11-15 01:22:40|2674.1|2668.1|2672.9|2666.9|2674.1|2668.1|2672.9|2666.9|3
1636939420000|2021-11-15 01:23:40|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1636939430000|2021-11-15 01:23:50|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.6|2665.6|4
1636939440000|2021-11-15 01:24:00|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1636939460000|2021-11-15 01:24:20|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1636939480000|2021-11-15 01:24:40|2671.6|2665.6|2673.4|2667.4|2673.4|2667.4|2671.6|2665.6|3
1636939490000|2021-11-15 01:24:50|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1636939500000|2021-11-15 01:25:00|2672.9|2666.9|2672.4|2666.4|2672.9|2666.9|2672.4|2666.4|3
1636939510000|2021-11-15 01:25:10|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|2
1636939520000|2021-11-15 01:25:20|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1636939530000|2021-11-15 01:25:30|2670.4|2664.4|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|2
1636939540000|2021-11-15 01:25:40|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|3
1636939550000|2021-11-15 01:25:50|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1636939560000|2021-11-15 01:26:00|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1636939580000|2021-11-15 01:26:20|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|2
1636939590000|2021-11-15 01:26:30|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1636939610000|2021-11-15 01:26:50|2670.1|2664.1|2668.9|2662.9|2670.1|2664.1|2668.6|2662.6|4
1636939620000|2021-11-15 01:27:00|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636939640000|2021-11-15 01:27:20|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636939740000|2021-11-15 01:29:00|2667.6|2661.6|2666.6|2660.6|2667.6|2661.6|2666.6|2660.6|3
1636939750000|2021-11-15 01:29:10|2666.9|2660.9|2669.4|2663.4|2669.4|2663.4|2666.9|2660.9|7
1636939760000|2021-11-15 01:29:20|2669.1|2663.1|2668.6|2662.6|2669.1|2663.1|2668.6|2662.6|3
1636939770000|2021-11-15 01:29:30|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636939780000|2021-11-15 01:29:40|2668.1|2662.1|2667.4|2661.4|2668.1|2662.1|2667.1|2661.1|6
1636939790000|2021-11-15 01:29:50|2667.1|2661.1|2666.4|2660.4|2667.1|2661.1|2666.4|2660.4|3
1636939800000|2021-11-15 01:30:00|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2664.9|2658.9|8
1636939810000|2021-11-15 01:30:10|2665.6|2659.6|2666.4|2660.4|2666.6|2660.6|2665.4|2659.4|8
1636939820000|2021-11-15 01:30:20|2666.1|2660.1|2665.9|2659.9|2666.4|2660.4|2665.9|2659.9|3
1636939830000|2021-11-15 01:30:30|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1636939840000|2021-11-15 01:30:40|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|2
1636939850000|2021-11-15 01:30:50|2666.6|2660.6|2665.6|2659.6|2666.9|2660.9|2665.6|2659.6|7
1636939860000|2021-11-15 01:31:00|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636939870000|2021-11-15 01:31:10|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1636939880000|2021-11-15 01:31:20|2665.4|2659.4|2665.6|2659.6|2665.9|2659.9|2665.4|2659.4|3
1636939890000|2021-11-15 01:31:30|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|3
1636939900000|2021-11-15 01:31:40|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|2
1636939910000|2021-11-15 01:31:50|2664.6|2658.6|2663.6|2657.6|2664.6|2658.6|2663.6|2657.6|6
1636939920000|2021-11-15 01:32:00|2663.9|2657.9|2662.4|2656.4|2663.9|2657.9|2662.4|2656.4|7
1636939930000|2021-11-15 01:32:10|2661.1|2655.1|2661.4|2655.4|2662.9|2656.9|2660.9|2654.9|13
1636939940000|2021-11-15 01:32:20|2662.1|2656.1|2662.4|2656.4|2662.9|2656.9|2661.6|2655.6|19
1636939950000|2021-11-15 01:32:30|2662.9|2656.9|2664.9|2658.9|2664.9|2658.9|2662.9|2656.9|16
1636939960000|2021-11-15 01:32:40|2664.1|2658.1|2664.4|2658.4|2664.6|2658.6|2664.1|2658.1|4
1636939970000|2021-11-15 01:32:50|2664.1|2658.1|2663.9|2657.9|2664.4|2658.4|2663.6|2657.6|14
1636939980000|2021-11-15 01:33:00|2663.4|2657.4|2662.4|2656.4|2664.1|2658.1|2662.4|2656.4|13
1636939990000|2021-11-15 01:33:10|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|8
1636940000000|2021-11-15 01:33:20|2662.1|2656.1|2660.6|2654.6|2662.1|2656.1|2660.6|2654.6|7
1636940010000|2021-11-15 01:33:30|2660.4|2654.4|2657.6|2651.6|2660.4|2654.4|2657.6|2651.6|3
1636940020000|2021-11-15 01:33:40|2656.1|2650.1|2656.6|2650.6|2658.6|2652.6|2656.1|2650.1|12
1636940030000|2021-11-15 01:33:50|2656.4|2650.4|2655.9|2649.9|2656.6|2650.6|2655.9|2649.9|11
1636940040000|2021-11-15 01:34:00|2656.1|2650.1|2656.9|2650.9|2657.1|2651.1|2655.4|2649.4|13
1636940050000|2021-11-15 01:34:10|2656.6|2650.6|2657.1|2651.1|2657.1|2651.1|2656.6|2650.6|7
1636940060000|2021-11-15 01:34:20|2657.4|2651.4|2656.9|2650.9|2658.1|2652.1|2656.4|2650.4|12
1636940070000|2021-11-15 01:34:30|2656.6|2650.6|2657.1|2651.1|2657.6|2651.6|2656.6|2650.6|12
1636940080000|2021-11-15 01:34:40|2656.9|2650.9|2655.9|2649.9|2657.1|2651.1|2655.9|2649.9|7
1636940090000|2021-11-15 01:34:50|2655.6|2649.6|2656.4|2650.4|2656.9|2650.9|2655.1|2649.1|10
1636940100000|2021-11-15 01:35:00|2656.1|2650.1|2654.9|2648.9|2656.1|2650.1|2654.9|2648.9|9
1636940110000|2021-11-15 01:35:10|2654.6|2648.6|2653.4|2647.4|2654.6|2648.6|2653.1|2647.1|7
1636940120000|2021-11-15 01:35:20|2653.1|2647.1|2655.4|2649.4|2655.4|2649.4|2653.1|2647.1|8
1636940130000|2021-11-15 01:35:30|2655.1|2649.1|2653.6|2647.6|2655.1|2649.1|2652.6|2646.6|13
1636940140000|2021-11-15 01:35:40|2653.9|2647.9|2652.1|2646.1|2653.9|2647.9|2651.6|2645.6|15
1636940150000|2021-11-15 01:35:50|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|9
1636940160000|2021-11-15 01:36:00|2652.4|2646.4|2651.1|2645.1|2652.4|2646.4|2650.4|2644.4|11
1636940170000|2021-11-15 01:36:10|2650.4|2644.4|2652.6|2646.6|2653.4|2647.4|2650.4|2644.4|13
1636940180000|2021-11-15 01:36:20|2652.9|2646.9|2655.6|2649.6|2656.1|2650.1|2652.9|2646.9|13
1636940190000|2021-11-15 01:36:30|2656.1|2650.1|2655.1|2649.1|2656.1|2650.1|2654.4|2648.4|13
1636940200000|2021-11-15 01:36:40|2655.6|2649.6|2655.4|2649.4|2656.1|2650.1|2655.4|2649.4|14
1636940210000|2021-11-15 01:36:50|2655.6|2649.6|2656.4|2650.4|2656.4|2650.4|2655.6|2649.6|5
1636940220000|2021-11-15 01:37:00|2656.1|2650.1|2652.4|2646.4|2656.1|2650.1|2652.4|2646.4|14
1636940230000|2021-11-15 01:37:10|2652.6|2646.6|2652.6|2646.6|2653.1|2647.1|2651.9|2645.9|12
1636940240000|2021-11-15 01:37:20|2652.9|2646.9|2652.4|2646.4|2653.1|2647.1|2652.1|2646.1|12
1636940250000|2021-11-15 01:37:30|2652.6|2646.6|2652.4|2646.4|2653.1|2647.1|2652.4|2646.4|5
1636940260000|2021-11-15 01:37:40|2652.6|2646.6|2653.1|2647.1|2653.4|2647.4|2652.6|2646.6|10
1636940270000|2021-11-15 01:37:50|2653.4|2647.4|2654.9|2648.9|2655.6|2649.6|2653.4|2647.4|13
1636940280000|2021-11-15 01:38:00|2655.6|2649.6|2655.9|2649.9|2656.6|2650.6|2654.9|2648.9|7
1636940290000|2021-11-15 01:38:10|2656.1|2650.1|2657.9|2651.9|2658.1|2652.1|2656.1|2650.1|14
1636940300000|2021-11-15 01:38:20|2658.1|2652.1|2655.9|2649.9|2658.4|2652.4|2655.6|2649.6|11
1636940310000|2021-11-15 01:38:30|2656.1|2650.1|2653.4|2647.4|2656.9|2650.9|2653.4|2647.4|19
1636940320000|2021-11-15 01:38:40|2654.1|2648.1|2657.4|2651.4|2657.4|2651.4|2654.1|2648.1|13
1636940330000|2021-11-15 01:38:50|2657.1|2651.1|2655.6|2649.6|2657.6|2651.6|2655.4|2649.4|23
1636940340000|2021-11-15 01:39:00|2655.9|2649.9|2657.1|2651.1|2657.1|2651.1|2655.6|2649.6|11
1636940350000|2021-11-15 01:39:10|2657.4|2651.4|2657.9|2651.9|2657.9|2651.9|2656.9|2650.9|12
1636940360000|2021-11-15 01:39:20|2657.6|2651.6|2657.9|2651.9|2659.1|2653.1|2657.1|2651.1|18
1636940370000|2021-11-15 01:39:30|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2657.9|2651.9|12
1636940380000|2021-11-15 01:39:40|2659.1|2653.1|2658.4|2652.4|2659.4|2653.4|2658.1|2652.1|15
1636940390000|2021-11-15 01:39:50|2658.1|2652.1|2656.9|2650.9|2658.4|2652.4|2656.9|2650.9|7
1636940400000|2021-11-15 01:40:00|2656.6|2650.6|2655.6|2649.6|2656.6|2650.6|2655.6|2649.6|7
1636940410000|2021-11-15 01:40:10|2655.4|2649.4|2656.6|2650.6|2656.6|2650.6|2655.4|2649.4|10
1636940420000|2021-11-15 01:40:20|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2655.6|2649.6|6
1636940430000|2021-11-15 01:40:30|2655.9|2649.9|2657.4|2651.4|2657.4|2651.4|2655.9|2649.9|9
1636940440000|2021-11-15 01:40:40|2657.9|2651.9|2657.6|2651.6|2658.1|2652.1|2657.1|2651.1|12
1636940450000|2021-11-15 01:40:50|2657.4|2651.4|2657.1|2651.1|2657.9|2651.9|2656.6|2650.6|11
1636940460000|2021-11-15 01:41:00|2657.4|2651.4|2657.9|2651.9|2658.6|2652.6|2657.4|2651.4|9
1636940470000|2021-11-15 01:41:10|2658.4|2652.4|2657.1|2651.1|2658.6|2652.6|2657.1|2651.1|6
1636940480000|2021-11-15 01:41:20|2656.9|2650.9|2655.6|2649.6|2656.9|2650.9|2655.4|2649.4|13
1636940490000|2021-11-15 01:41:30|2655.9|2649.9|2654.6|2648.6|2657.1|2651.1|2654.6|2648.6|11
1636940500000|2021-11-15 01:41:40|2654.4|2648.4|2654.4|2648.4|2654.6|2648.6|2653.6|2647.6|6
1636940510000|2021-11-15 01:41:50|2654.6|2648.6|2654.4|2648.4|2655.1|2649.1|2654.1|2648.1|8
1636940520000|2021-11-15 01:42:00|2654.1|2648.1|2653.9|2647.9|2654.6|2648.6|2653.9|2647.9|10
1636940530000|2021-11-15 01:42:10|2652.1|2646.1|2653.1|2647.1|2653.1|2647.1|2651.9|2645.9|12
1636940540000|2021-11-15 01:42:20|2653.4|2647.4|2653.9|2647.9|2654.1|2648.1|2653.1|2647.1|10
1636940550000|2021-11-15 01:42:30|2653.6|2647.6|2654.4|2648.4|2654.4|2648.4|2653.6|2647.6|12
1636940560000|2021-11-15 01:42:40|2654.6|2648.6|2654.6|2648.6|2655.1|2649.1|2654.1|2648.1|10
1636940570000|2021-11-15 01:42:50|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1636940580000|2021-11-15 01:43:00|2654.4|2648.4|2655.6|2649.6|2655.6|2649.6|2654.4|2648.4|8
1636940590000|2021-11-15 01:43:10|2655.9|2649.9|2655.1|2649.1|2656.1|2650.1|2655.1|2649.1|8
1636940600000|2021-11-15 01:43:20|2654.9|2648.9|2654.1|2648.1|2654.9|2648.9|2653.6|2647.6|6
1636940610000|2021-11-15 01:43:30|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.1|2647.1|10
1636940620000|2021-11-15 01:43:40|2654.6|2648.6|2653.6|2647.6|2654.6|2648.6|2653.6|2647.6|10
1636940630000|2021-11-15 01:43:50|2653.9|2647.9|2653.6|2647.6|2654.6|2648.6|2653.6|2647.6|6
1636940650000|2021-11-15 01:44:10|2653.9|2647.9|2652.1|2646.1|2654.1|2648.1|2652.1|2646.1|8
1636940660000|2021-11-15 01:44:20|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2651.9|2645.9|6
1636940670000|2021-11-15 01:44:30|2652.1|2646.1|2652.1|2646.1|2652.6|2646.6|2652.1|2646.1|5
1636940680000|2021-11-15 01:44:40|2651.9|2645.9|2650.4|2644.4|2651.9|2645.9|2649.6|2643.6|11
1636940690000|2021-11-15 01:44:50|2650.6|2644.6|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|9
1636940700000|2021-11-15 01:45:00|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2649.4|2643.4|12
1636940710000|2021-11-15 01:45:10|2650.4|2644.4|2650.1|2644.1|2650.6|2644.6|2649.9|2643.9|6
1636940720000|2021-11-15 01:45:20|2650.6|2644.6|2650.6|2644.6|2651.4|2645.4|2650.6|2644.6|6
1636940730000|2021-11-15 01:45:30|2650.9|2644.9|2651.4|2645.4|2651.6|2645.6|2650.6|2644.6|8
1636940740000|2021-11-15 01:45:40|2651.1|2645.1|2650.4|2644.4|2651.6|2645.6|2649.9|2643.9|20
1636940750000|2021-11-15 01:45:50|2650.9|2644.9|2651.6|2645.6|2651.6|2645.6|2650.4|2644.4|14
1636940760000|2021-11-15 01:46:00|2651.1|2645.1|2652.6|2646.6|2652.9|2646.9|2651.1|2645.1|13
1636940770000|2021-11-15 01:46:10|2652.4|2646.4|2653.4|2647.4|2653.4|2647.4|2651.6|2645.6|16
1636940780000|2021-11-15 01:46:20|2652.6|2646.6|2650.9|2644.9|2652.9|2646.9|2650.9|2644.9|22
1636940790000|2021-11-15 01:46:30|2650.6|2644.6|2650.9|2644.9|2651.1|2645.1|2650.4|2644.4|19
1636940800000|2021-11-15 01:46:40|2651.1|2645.1|2649.9|2643.9|2651.4|2645.4|2649.9|2643.9|10
1636940810000|2021-11-15 01:46:50|2650.1|2644.1|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|9
1636940820000|2021-11-15 01:47:00|2649.9|2643.9|2651.6|2645.6|2651.9|2645.9|2649.9|2643.9|13
1636940830000|2021-11-15 01:47:10|2651.4|2645.4|2649.9|2643.9|2651.4|2645.4|2649.9|2643.9|14
1636940840000|2021-11-15 01:47:20|2650.1|2644.1|2650.6|2644.6|2651.1|2645.1|2649.9|2643.9|8
1636940850000|2021-11-15 01:47:30|2650.4|2644.4|2650.6|2644.6|2650.9|2644.9|2649.9|2643.9|16
1636940860000|2021-11-15 01:47:40|2650.4|2644.4|2651.4|2645.4|2651.4|2645.4|2650.4|2644.4|13
1636940870000|2021-11-15 01:47:50|2651.1|2645.1|2650.1|2644.1|2651.1|2645.1|2650.1|2644.1|5
1636940880000|2021-11-15 01:48:00|2649.9|2643.9|2647.4|2641.4|2649.9|2643.9|2647.4|2641.4|9
1636940890000|2021-11-15 01:48:10|2647.1|2641.1|2646.9|2640.9|2647.6|2641.6|2646.9|2640.9|12
1636940900000|2021-11-15 01:48:20|2647.1|2641.1|2647.9|2641.9|2647.9|2641.9|2646.6|2640.6|7
1636940910000|2021-11-15 01:48:30|2647.6|2641.6|2648.6|2642.6|2648.9|2642.9|2647.6|2641.6|11
1636940920000|2021-11-15 01:48:40|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2647.6|2641.6|15
1636940930000|2021-11-15 01:48:50|2648.9|2642.9|2649.4|2643.4|2649.6|2643.6|2648.9|2642.9|10
1636940940000|2021-11-15 01:49:00|2649.1|2643.1|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|3
1636940950000|2021-11-15 01:49:10|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.6|2642.6|7
1636940960000|2021-11-15 01:49:20|2649.1|2643.1|2649.6|2643.6|2650.1|2644.1|2649.1|2643.1|8
1636940970000|2021-11-15 01:49:30|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|6
1636940980000|2021-11-15 01:49:40|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|7
1636940990000|2021-11-15 01:49:50|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1636941000000|2021-11-15 01:50:00|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2648.6|2642.6|4
1636941010000|2021-11-15 01:50:10|2649.4|2643.4|2650.6|2644.6|2650.6|2644.6|2649.1|2643.1|7
1636941020000|2021-11-15 01:50:20|2650.9|2644.9|2651.6|2645.6|2651.6|2645.6|2650.4|2644.4|13
1636941030000|2021-11-15 01:50:30|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|6
1636941040000|2021-11-15 01:50:40|2650.9|2644.9|2652.6|2646.6|2652.6|2646.6|2650.6|2644.6|15
1636941050000|2021-11-15 01:50:50|2652.1|2646.1|2651.6|2645.6|2652.1|2646.1|2651.4|2645.4|7
1636941060000|2021-11-15 01:51:00|2651.9|2645.9|2650.1|2644.1|2651.9|2645.9|2649.6|2643.6|15
1636941070000|2021-11-15 01:51:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2649.6|2643.6|7
1636941080000|2021-11-15 01:51:20|2651.1|2645.1|2651.6|2645.6|2651.6|2645.6|2649.9|2643.9|12
1636941090000|2021-11-15 01:51:30|2651.4|2645.4|2650.6|2644.6|2651.6|2645.6|2650.6|2644.6|12
1636941100000|2021-11-15 01:51:40|2650.9|2644.9|2651.6|2645.6|2651.6|2645.6|2650.9|2644.9|4
1636941110000|2021-11-15 01:51:50|2651.4|2645.4|2650.6|2644.6|2651.6|2645.6|2649.9|2643.9|11
1636941120000|2021-11-15 01:52:00|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|3
1636941130000|2021-11-15 01:52:10|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1636941140000|2021-11-15 01:52:20|2651.9|2645.9|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|3
1636941160000|2021-11-15 01:52:40|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1636941170000|2021-11-15 01:52:50|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1636941180000|2021-11-15 01:53:00|2652.1|2646.1|2651.1|2645.1|2652.1|2646.1|2649.9|2643.9|15
1636941190000|2021-11-15 01:53:10|2650.9|2644.9|2650.4|2644.4|2651.1|2645.1|2649.4|2643.4|17
1636941200000|2021-11-15 01:53:20|2649.6|2643.6|2651.1|2645.1|2651.4|2645.4|2649.6|2643.6|12
1636941210000|2021-11-15 01:53:30|2651.4|2645.4|2653.1|2647.1|2653.1|2647.1|2651.4|2645.4|11
1636941220000|2021-11-15 01:53:40|2653.4|2647.4|2653.1|2647.1|2653.6|2647.6|2652.9|2646.9|17
1636941230000|2021-11-15 01:53:50|2653.6|2647.6|2655.1|2649.1|2655.4|2649.4|2653.1|2647.1|11
1636941240000|2021-11-15 01:54:00|2655.4|2649.4|2655.9|2649.9|2656.1|2650.1|2655.1|2649.1|11
1636941250000|2021-11-15 01:54:10|2656.1|2650.1|2657.9|2651.9|2658.1|2652.1|2656.1|2650.1|11
1636941260000|2021-11-15 01:54:20|2657.6|2651.6|2657.9|2651.9|2658.1|2652.1|2657.1|2651.1|7
1636941270000|2021-11-15 01:54:30|2658.1|2652.1|2660.1|2654.1|2660.1|2654.1|2658.1|2652.1|11
1636941280000|2021-11-15 01:54:40|2660.6|2654.6|2660.1|2654.1|2661.4|2655.4|2659.6|2653.6|8
1636941290000|2021-11-15 01:54:50|2660.4|2654.4|2660.6|2654.6|2661.1|2655.1|2660.4|2654.4|12
1636941300000|2021-11-15 01:55:00|2660.4|2654.4|2659.4|2653.4|2660.4|2654.4|2657.9|2651.9|12
1636941310000|2021-11-15 01:55:10|2658.9|2652.9|2659.6|2653.6|2660.4|2654.4|2658.9|2652.9|9
1636941320000|2021-11-15 01:55:20|2659.9|2653.9|2660.4|2654.4|2660.6|2654.6|2659.4|2653.4|14
1636941330000|2021-11-15 01:55:30|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2659.6|2653.6|9
1636941340000|2021-11-15 01:55:40|2660.4|2654.4|2661.9|2655.9|2662.1|2656.1|2660.4|2654.4|6
1636941350000|2021-11-15 01:55:50|2661.6|2655.6|2662.1|2656.1|2662.1|2656.1|2660.1|2654.1|15
1636941360000|2021-11-15 01:56:00|2662.4|2656.4|2662.9|2656.9|2663.1|2657.1|2662.1|2656.1|11
1636941370000|2021-11-15 01:56:10|2663.1|2657.1|2664.1|2658.1|2664.4|2658.4|2663.1|2657.1|6
1636941380000|2021-11-15 01:56:20|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2662.4|2656.4|20
1636941390000|2021-11-15 01:56:30|2663.1|2657.1|2663.1|2657.1|2663.9|2657.9|2662.6|2656.6|16
1636941400000|2021-11-15 01:56:40|2662.9|2656.9|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|3
1636941410000|2021-11-15 01:56:50|2662.6|2656.6|2660.9|2654.9|2662.6|2656.6|2660.9|2654.9|11
1636941420000|2021-11-15 01:57:00|2661.1|2655.1|2662.9|2656.9|2663.4|2657.4|2661.1|2655.1|12
1636941430000|2021-11-15 01:57:10|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1636941440000|2021-11-15 01:57:20|2663.4|2657.4|2662.6|2656.6|2663.4|2657.4|2662.1|2656.1|10
1636941450000|2021-11-15 01:57:30|2662.9|2656.9|2663.1|2657.1|2663.4|2657.4|2662.6|2656.6|6
1636941460000|2021-11-15 01:57:40|2662.9|2656.9|2662.9|2656.9|2663.1|2657.1|2662.6|2656.6|4
1636941470000|2021-11-15 01:57:50|2663.1|2657.1|2663.9|2657.9|2663.9|2657.9|2663.1|2657.1|4
1636941480000|2021-11-15 01:58:00|2663.6|2657.6|2664.4|2658.4|2664.4|2658.4|2663.6|2657.6|8
1636941490000|2021-11-15 01:58:10|2664.1|2658.1|2664.6|2658.6|2664.9|2658.9|2664.1|2658.1|5
1636941500000|2021-11-15 01:58:20|2664.4|2658.4|2663.1|2657.1|2664.6|2658.6|2663.1|2657.1|10
1636941510000|2021-11-15 01:58:30|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.1|2656.1|8
1636941520000|2021-11-15 01:58:40|2663.1|2657.1|2664.6|2658.6|2664.6|2658.6|2663.1|2657.1|7
1636941530000|2021-11-15 01:58:50|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|7
1636941540000|2021-11-15 01:59:00|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1636941550000|2021-11-15 01:59:10|2663.6|2657.6|2664.1|2658.1|2664.4|2658.4|2663.6|2657.6|6
1636941560000|2021-11-15 01:59:20|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|6
1636941570000|2021-11-15 01:59:30|2663.9|2657.9|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|9
1636941580000|2021-11-15 01:59:40|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|2
1636941590000|2021-11-15 01:59:50|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|7
1636941600000|2021-11-15 02:00:00|2663.6|2657.6|2661.6|2655.6|2663.6|2657.6|2661.1|2655.1|13
1636941610000|2021-11-15 02:00:10|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.4|2655.4|6
1636941620000|2021-11-15 02:00:20|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.1|2655.1|9
1636941630000|2021-11-15 02:00:30|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2659.1|2653.1|10
1636941640000|2021-11-15 02:00:40|2661.1|2655.1|2661.6|2655.6|2662.9|2656.9|2661.1|2655.1|10
1636941650000|2021-11-15 02:00:50|2661.4|2655.4|2661.1|2655.1|2661.9|2655.9|2660.4|2654.4|12
1636941660000|2021-11-15 02:01:00|2661.4|2655.4|2662.6|2656.6|2662.6|2656.6|2661.4|2655.4|4
1636941670000|2021-11-15 02:01:10|2662.9|2656.9|2662.1|2656.1|2663.6|2657.6|2662.1|2656.1|8
1636941680000|2021-11-15 02:01:20|2661.9|2655.9|2662.4|2656.4|2662.6|2656.6|2661.6|2655.6|8
1636941690000|2021-11-15 02:01:30|2662.1|2656.1|2663.9|2657.9|2663.9|2657.9|2661.6|2655.6|10
1636941700000|2021-11-15 02:01:40|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2662.6|2656.6|9
1636941710000|2021-11-15 02:01:50|2663.4|2657.4|2663.1|2657.1|2663.6|2657.6|2662.6|2656.6|5
1636941720000|2021-11-15 02:02:00|2663.4|2657.4|2662.6|2656.6|2663.9|2657.9|2662.4|2656.4|13
1636941730000|2021-11-15 02:02:10|2662.9|2656.9|2662.6|2656.6|2663.4|2657.4|2662.1|2656.1|9
1636941740000|2021-11-15 02:02:20|2662.4|2656.4|2662.1|2656.1|2662.6|2656.6|2661.6|2655.6|9
1636941750000|2021-11-15 02:02:30|2661.9|2655.9|2661.6|2655.6|2662.1|2656.1|2661.6|2655.6|6
1636941760000|2021-11-15 02:02:40|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|8
1636941770000|2021-11-15 02:02:50|2660.9|2654.9|2660.6|2654.6|2661.1|2655.1|2659.9|2653.9|11
1636941780000|2021-11-15 02:03:00|2660.1|2654.1|2658.9|2652.9|2660.6|2654.6|2658.9|2652.9|11
1636941790000|2021-11-15 02:03:10|2658.4|2652.4|2656.9|2650.9|2658.4|2652.4|2656.6|2650.6|7
1636941800000|2021-11-15 02:03:20|2657.1|2651.1|2657.6|2651.6|2657.9|2651.9|2657.1|2651.1|6
1636941810000|2021-11-15 02:03:30|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|9
1636941820000|2021-11-15 02:03:40|2657.1|2651.1|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|6
1636941830000|2021-11-15 02:03:50|2656.6|2650.6|2656.4|2650.4|2657.4|2651.4|2656.4|2650.4|9
1636941840000|2021-11-15 02:04:00|2656.1|2650.1|2655.1|2649.1|2656.4|2650.4|2655.1|2649.1|12
1636941850000|2021-11-15 02:04:10|2655.4|2649.4|2656.1|2650.1|2656.4|2650.4|2655.4|2649.4|12
1636941860000|2021-11-15 02:04:20|2656.4|2650.4|2655.1|2649.1|2656.4|2650.4|2655.1|2649.1|5
1636941870000|2021-11-15 02:04:30|2655.4|2649.4|2656.1|2650.1|2657.1|2651.1|2655.4|2649.4|13
1636941880000|2021-11-15 02:04:40|2656.4|2650.4|2655.6|2649.6|2656.6|2650.6|2655.6|2649.6|6
1636941890000|2021-11-15 02:04:50|2656.1|2650.1|2657.1|2651.1|2657.9|2651.9|2656.1|2650.1|7
1636941900000|2021-11-15 02:05:00|2657.4|2651.4|2657.4|2651.4|2657.6|2651.6|2657.1|2651.1|7
1636941910000|2021-11-15 02:05:10|2657.6|2651.6|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|3
1636941920000|2021-11-15 02:05:20|2657.4|2651.4|2656.1|2650.1|2657.4|2651.4|2655.6|2649.6|7
1636941930000|2021-11-15 02:05:30|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2655.1|2649.1|8
1636941940000|2021-11-15 02:05:40|2655.9|2649.9|2656.1|2650.1|2656.6|2650.6|2655.9|2649.9|8
1636941950000|2021-11-15 02:05:50|2656.6|2650.6|2655.6|2649.6|2656.6|2650.6|2655.1|2649.1|13
1636941960000|2021-11-15 02:06:00|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2654.4|2648.4|11
1636941970000|2021-11-15 02:06:10|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.1|2648.1|7
1636941980000|2021-11-15 02:06:20|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|8
1636941990000|2021-11-15 02:06:30|2653.1|2647.1|2653.9|2647.9|2653.9|2647.9|2653.1|2647.1|3
1636942000000|2021-11-15 02:06:40|2654.1|2648.1|2655.1|2649.1|2655.1|2649.1|2653.6|2647.6|8
1636942010000|2021-11-15 02:06:50|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2654.6|2648.6|10
1636942020000|2021-11-15 02:07:00|2655.4|2649.4|2654.1|2648.1|2655.4|2649.4|2654.1|2648.1|8
1636942030000|2021-11-15 02:07:10|2654.4|2648.4|2655.6|2649.6|2655.6|2649.6|2654.4|2648.4|8
1636942040000|2021-11-15 02:07:20|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|6
1636942050000|2021-11-15 02:07:30|2655.4|2649.4|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|5
1636942060000|2021-11-15 02:07:40|2655.6|2649.6|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|6
1636942070000|2021-11-15 02:07:50|2655.6|2649.6|2655.1|2649.1|2655.9|2649.9|2655.1|2649.1|6
1636942080000|2021-11-15 02:08:00|2655.4|2649.4|2656.4|2650.4|2656.6|2650.6|2655.1|2649.1|9
1636942090000|2021-11-15 02:08:10|2656.9|2650.9|2657.6|2651.6|2658.1|2652.1|2656.9|2650.9|12
1636942100000|2021-11-15 02:08:20|2657.4|2651.4|2659.4|2653.4|2659.6|2653.6|2657.4|2651.4|12
1636942110000|2021-11-15 02:08:30|2659.1|2653.1|2659.4|2653.4|2659.9|2653.9|2659.1|2653.1|6
1636942120000|2021-11-15 02:08:40|2659.6|2653.6|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|6
1636942130000|2021-11-15 02:08:50|2659.6|2653.6|2658.1|2652.1|2659.6|2653.6|2658.1|2652.1|7
1636942140000|2021-11-15 02:09:00|2657.9|2651.9|2660.4|2654.4|2660.6|2654.6|2657.9|2651.9|12
1636942150000|2021-11-15 02:09:10|2660.1|2654.1|2659.9|2653.9|2660.4|2654.4|2659.6|2653.6|8
1636942160000|2021-11-15 02:09:20|2659.6|2653.6|2660.1|2654.1|2660.4|2654.4|2659.6|2653.6|7
1636942170000|2021-11-15 02:09:30|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|7
1636942180000|2021-11-15 02:09:40|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.6|2653.6|7
1636942190000|2021-11-15 02:09:50|2659.6|2653.6|2659.1|2653.1|2660.4|2654.4|2658.9|2652.9|10
1636942200000|2021-11-15 02:10:00|2659.4|2653.4|2660.9|2654.9|2661.1|2655.1|2659.4|2653.4|8
1636942210000|2021-11-15 02:10:10|2661.1|2655.1|2661.4|2655.4|2661.6|2655.6|2660.9|2654.9|8
1636942220000|2021-11-15 02:10:20|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|3
1636942230000|2021-11-15 02:10:30|2661.4|2655.4|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|6
1636942240000|2021-11-15 02:10:40|2661.6|2655.6|2661.6|2655.6|2661.9|2655.9|2661.1|2655.1|7
1636942250000|2021-11-15 02:10:50|2661.9|2655.9|2661.9|2655.9|2662.4|2656.4|2661.6|2655.6|11
1636942260000|2021-11-15 02:11:00|2661.6|2655.6|2662.4|2656.4|2662.4|2656.4|2661.4|2655.4|6
1636942270000|2021-11-15 02:11:10|2662.6|2656.6|2663.4|2657.4|2663.6|2657.6|2662.6|2656.6|7
1636942280000|2021-11-15 02:11:20|2663.1|2657.1|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|3
1636942290000|2021-11-15 02:11:30|2662.9|2656.9|2662.4|2656.4|2663.1|2657.1|2662.4|2656.4|8
1636942300000|2021-11-15 02:11:40|2662.1|2656.1|2662.1|2656.1|2662.6|2656.6|2661.6|2655.6|8
1636942310000|2021-11-15 02:11:50|2661.9|2655.9|2661.6|2655.6|2662.1|2656.1|2661.6|2655.6|5
1636942320000|2021-11-15 02:12:00|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|2
1636942330000|2021-11-15 02:12:10|2661.9|2655.9|2660.1|2654.1|2662.4|2656.4|2660.1|2654.1|13
1636942340000|2021-11-15 02:12:20|2660.9|2654.9|2661.9|2655.9|2662.1|2656.1|2660.9|2654.9|7
1636942350000|2021-11-15 02:12:30|2661.6|2655.6|2661.1|2655.1|2661.6|2655.6|2660.6|2654.6|9
1636942360000|2021-11-15 02:12:40|2660.9|2654.9|2660.9|2654.9|2661.1|2655.1|2660.6|2654.6|9
1636942370000|2021-11-15 02:12:50|2660.6|2654.6|2660.9|2654.9|2661.6|2655.6|2660.6|2654.6|8
1636942380000|2021-11-15 02:13:00|2660.6|2654.6|2659.6|2653.6|2661.1|2655.1|2659.6|2653.6|14
1636942390000|2021-11-15 02:13:10|2660.1|2654.1|2659.9|2653.9|2660.6|2654.6|2659.9|2653.9|8
1636942400000|2021-11-15 02:13:20|2660.1|2654.1|2660.6|2654.6|2661.1|2655.1|2660.1|2654.1|9
1636942410000|2021-11-15 02:13:30|2660.4|2654.4|2660.4|2654.4|2660.6|2654.6|2659.9|2653.9|10
1636942420000|2021-11-15 02:13:40|2660.6|2654.6|2659.6|2653.6|2660.6|2654.6|2659.6|2653.6|11
1636942430000|2021-11-15 02:13:50|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1636942440000|2021-11-15 02:14:00|2658.9|2652.9|2657.9|2651.9|2659.9|2653.9|2657.9|2651.9|10
1636942450000|2021-11-15 02:14:10|2658.1|2652.1|2658.6|2652.6|2658.9|2652.9|2657.6|2651.6|15
1636942460000|2021-11-15 02:14:20|2658.9|2652.9|2658.4|2652.4|2659.4|2653.4|2658.4|2652.4|12
1636942470000|2021-11-15 02:14:30|2658.9|2652.9|2658.6|2652.6|2659.6|2653.6|2658.6|2652.6|12
1636942480000|2021-11-15 02:14:40|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2657.9|2651.9|10
1636942490000|2021-11-15 02:14:50|2658.4|2652.4|2657.6|2651.6|2658.4|2652.4|2657.6|2651.6|9
1636942500000|2021-11-15 02:15:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636942530000|2021-11-15 02:15:30|2657.6|2651.6|2656.9|2650.9|2657.6|2651.6|2656.9|2650.9|2
1636942550000|2021-11-15 02:15:50|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|2
1636942560000|2021-11-15 02:16:00|2657.4|2651.4|2656.6|2650.6|2657.4|2651.4|2656.6|2650.6|3
1636942570000|2021-11-15 02:16:10|2656.4|2650.4|2655.4|2649.4|2656.9|2650.9|2655.1|2649.1|4
1636942600000|2021-11-15 02:16:40|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|2
1636942620000|2021-11-15 02:17:00|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1636942630000|2021-11-15 02:17:10|2655.1|2649.1|2654.4|2648.4|2655.1|2649.1|2654.4|2648.4|2
1636942640000|2021-11-15 02:17:20|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1636942670000|2021-11-15 02:17:50|2654.4|2648.4|2655.1|2649.1|2655.1|2649.1|2654.4|2648.4|4
1636942700000|2021-11-15 02:18:20|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1636942710000|2021-11-15 02:18:30|2654.4|2648.4|2655.1|2649.1|2655.1|2649.1|2654.4|2648.4|2
1636942760000|2021-11-15 02:19:20|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1636942800000|2021-11-15 02:20:00|2654.6|2648.6|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|3
1636942820000|2021-11-15 02:20:20|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1636942860000|2021-11-15 02:21:00|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|2
1636942900000|2021-11-15 02:21:40|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1636942930000|2021-11-15 02:22:10|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.4|2648.4|4
1636942940000|2021-11-15 02:22:20|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|3
1636942950000|2021-11-15 02:22:30|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1636942970000|2021-11-15 02:22:50|2654.4|2648.4|2655.4|2649.4|2655.4|2649.4|2654.4|2648.4|3
1636942990000|2021-11-15 02:23:10|2655.6|2649.6|2655.1|2649.1|2655.6|2649.6|2655.1|2649.1|2
1636943090000|2021-11-15 02:24:50|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1636943100000|2021-11-15 02:25:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1636943110000|2021-11-15 02:25:10|2653.9|2647.9|2652.9|2646.9|2653.9|2647.9|2652.9|2646.9|2
1636943120000|2021-11-15 02:25:20|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1636943130000|2021-11-15 02:25:30|2653.1|2647.1|2652.6|2646.6|2653.1|2647.1|2652.6|2646.6|4
1636943140000|2021-11-15 02:25:40|2653.4|2647.4|2653.9|2647.9|2654.1|2648.1|2653.4|2647.4|3
1636943150000|2021-11-15 02:25:50|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1636943160000|2021-11-15 02:26:00|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1636943200000|2021-11-15 02:26:40|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|2
1636943210000|2021-11-15 02:26:50|2653.6|2647.6|2654.1|2648.1|2654.1|2648.1|2653.6|2647.6|3
1636943220000|2021-11-15 02:27:00|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1636943240000|2021-11-15 02:27:20|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1636943250000|2021-11-15 02:27:30|2652.9|2646.9|2652.1|2646.1|2652.9|2646.9|2652.1|2646.1|2
1636943270000|2021-11-15 02:27:50|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1636943280000|2021-11-15 02:28:00|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|2
1636943320000|2021-11-15 02:28:40|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1636943360000|2021-11-15 02:29:20|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1636943390000|2021-11-15 02:29:50|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1636943400000|2021-11-15 02:30:00|2651.9|2645.9|2650.9|2644.9|2652.4|2646.4|2650.6|2644.6|12
1636943410000|2021-11-15 02:30:10|2650.6|2644.6|2651.9|2645.9|2651.9|2645.9|2650.6|2644.6|11
1636943420000|2021-11-15 02:30:20|2652.1|2646.1|2652.6|2646.6|2652.9|2646.9|2651.9|2645.9|9
1636943430000|2021-11-15 02:30:30|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2652.1|2646.1|6
1636943440000|2021-11-15 02:30:40|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1636943450000|2021-11-15 02:30:50|2652.1|2646.1|2652.4|2646.4|2652.6|2646.6|2651.6|2645.6|7
1636943460000|2021-11-15 02:31:00|2652.1|2646.1|2652.6|2646.6|2652.6|2646.6|2652.1|2646.1|3
1636943470000|2021-11-15 02:31:10|2652.9|2646.9|2654.6|2648.6|2654.6|2648.6|2652.9|2646.9|11
1636943480000|2021-11-15 02:31:20|2654.9|2648.9|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|7
1636943490000|2021-11-15 02:31:30|2654.4|2648.4|2652.6|2646.6|2654.4|2648.4|2652.6|2646.6|11
1636943500000|2021-11-15 02:31:40|2652.4|2646.4|2653.9|2647.9|2653.9|2647.9|2652.1|2646.1|7
1636943510000|2021-11-15 02:31:50|2654.1|2648.1|2653.1|2647.1|2654.1|2648.1|2653.1|2647.1|4
1636943520000|2021-11-15 02:32:00|2653.4|2647.4|2654.1|2648.1|2654.1|2648.1|2653.1|2647.1|8
1636943530000|2021-11-15 02:32:10|2653.9|2647.9|2652.4|2646.4|2653.9|2647.9|2652.4|2646.4|7
1636943540000|2021-11-15 02:32:20|2652.1|2646.1|2651.6|2645.6|2652.1|2646.1|2651.4|2645.4|10
1636943550000|2021-11-15 02:32:30|2651.4|2645.4|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|10
1636943560000|2021-11-15 02:32:40|2651.4|2645.4|2651.9|2645.9|2652.4|2646.4|2651.1|2645.1|16
1636943570000|2021-11-15 02:32:50|2652.1|2646.1|2652.4|2646.4|2653.1|2647.1|2652.1|2646.1|10
1636943580000|2021-11-15 02:33:00|2652.6|2646.6|2650.9|2644.9|2652.6|2646.6|2650.9|2644.9|8
1636943590000|2021-11-15 02:33:10|2651.1|2645.1|2651.6|2645.6|2652.1|2646.1|2651.1|2645.1|10
1636943600000|2021-11-15 02:33:20|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.1|2645.1|11
1636943610000|2021-11-15 02:33:30|2651.9|2645.9|2651.1|2645.1|2651.9|2645.9|2651.1|2645.1|4
1636943620000|2021-11-15 02:33:40|2651.4|2645.4|2651.1|2645.1|2651.6|2645.6|2650.9|2644.9|8
1636943630000|2021-11-15 02:33:50|2651.4|2645.4|2651.9|2645.9|2652.1|2646.1|2651.4|2645.4|9
1636943640000|2021-11-15 02:34:00|2651.6|2645.6|2650.6|2644.6|2651.9|2645.9|2650.6|2644.6|7
1636943650000|2021-11-15 02:34:10|2650.9|2644.9|2651.6|2645.6|2652.1|2646.1|2650.9|2644.9|7
1636943660000|2021-11-15 02:34:20|2651.9|2645.9|2652.6|2646.6|2652.9|2646.9|2651.9|2645.9|6
1636943670000|2021-11-15 02:34:30|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2651.6|2645.6|8
1636943680000|2021-11-15 02:34:40|2652.9|2646.9|2652.6|2646.6|2653.1|2647.1|2652.6|2646.6|4
1636943690000|2021-11-15 02:34:50|2652.9|2646.9|2651.9|2645.9|2652.9|2646.9|2651.6|2645.6|6
1636943700000|2021-11-15 02:35:00|2651.6|2645.6|2652.4|2646.4|2652.4|2646.4|2650.6|2644.6|13
1636943710000|2021-11-15 02:35:10|2652.1|2646.1|2650.6|2644.6|2652.1|2646.1|2650.6|2644.6|11
1636943720000|2021-11-15 02:35:20|2650.4|2644.4|2649.9|2643.9|2650.6|2644.6|2649.9|2643.9|7
1636943730000|2021-11-15 02:35:30|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2649.4|2643.4|7
1636943740000|2021-11-15 02:35:40|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1636943750000|2021-11-15 02:35:50|2649.9|2643.9|2649.1|2643.1|2649.9|2643.9|2649.1|2643.1|4
1636943760000|2021-11-15 02:36:00|2649.4|2643.4|2647.4|2641.4|2649.4|2643.4|2647.1|2641.1|9
1636943770000|2021-11-15 02:36:10|2647.1|2641.1|2645.9|2639.9|2647.1|2641.1|2645.9|2639.9|8
1636943780000|2021-11-15 02:36:20|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|4
1636943790000|2021-11-15 02:36:30|2646.6|2640.6|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|7
1636943800000|2021-11-15 02:36:40|2646.9|2640.9|2646.9|2640.9|2647.1|2641.1|2646.4|2640.4|7
1636943810000|2021-11-15 02:36:50|2646.6|2640.6|2647.1|2641.1|2647.6|2641.6|2646.6|2640.6|10
1636943820000|2021-11-15 02:37:00|2647.4|2641.4|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|8
1636943830000|2021-11-15 02:37:10|2647.9|2641.9|2647.4|2641.4|2648.1|2642.1|2646.6|2640.6|10
1636943840000|2021-11-15 02:37:20|2647.9|2641.9|2648.6|2642.6|2649.1|2643.1|2647.9|2641.9|8
1636943850000|2021-11-15 02:37:30|2648.4|2642.4|2647.9|2641.9|2648.4|2642.4|2647.9|2641.9|3
1636943860000|2021-11-15 02:37:40|2647.6|2641.6|2647.9|2641.9|2648.1|2642.1|2647.1|2641.1|10
1636943870000|2021-11-15 02:37:50|2647.6|2641.6|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|5
1636943880000|2021-11-15 02:38:00|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2646.4|2640.4|15
1636943890000|2021-11-15 02:38:10|2647.9|2641.9|2648.9|2642.9|2648.9|2642.9|2647.9|2641.9|4
1636943900000|2021-11-15 02:38:20|2649.4|2643.4|2649.9|2643.9|2649.9|2643.9|2649.4|2643.4|5
1636943910000|2021-11-15 02:38:30|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|2
1636943920000|2021-11-15 02:38:40|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2648.6|2642.6|7
1636943930000|2021-11-15 02:38:50|2648.9|2642.9|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|4
1636943950000|2021-11-15 02:39:10|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1636943960000|2021-11-15 02:39:20|2647.9|2641.9|2648.1|2642.1|2648.4|2642.4|2647.9|2641.9|3
1636943970000|2021-11-15 02:39:30|2648.4|2642.4|2648.6|2642.6|2648.9|2642.9|2648.1|2642.1|6
1636943980000|2021-11-15 02:39:40|2648.9|2642.9|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|6
1636943990000|2021-11-15 02:39:50|2648.4|2642.4|2649.1|2643.1|2649.1|2643.1|2648.4|2642.4|4
1636944000000|2021-11-15 02:40:00|2648.9|2642.9|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|4
1636944010000|2021-11-15 02:40:10|2647.6|2641.6|2647.6|2641.6|2647.9|2641.9|2647.1|2641.1|7
1636944020000|2021-11-15 02:40:20|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1636944030000|2021-11-15 02:40:30|2647.6|2641.6|2646.6|2640.6|2647.6|2641.6|2646.6|2640.6|7
1636944040000|2021-11-15 02:40:40|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.4|2640.4|4
1636944050000|2021-11-15 02:40:50|2646.9|2640.9|2646.6|2640.6|2647.4|2641.4|2646.1|2640.1|11
1636944060000|2021-11-15 02:41:00|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|5
1636944070000|2021-11-15 02:41:10|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2646.6|2640.6|5
1636944080000|2021-11-15 02:41:20|2647.1|2641.1|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|3
1636944090000|2021-11-15 02:41:30|2647.1|2641.1|2646.6|2640.6|2647.1|2641.1|2646.1|2640.1|6
1636944100000|2021-11-15 02:41:40|2646.9|2640.9|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|4
1636944110000|2021-11-15 02:41:50|2646.4|2640.4|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|3
1636944120000|2021-11-15 02:42:00|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|3
1636944130000|2021-11-15 02:42:10|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.9|2638.9|2
1636944150000|2021-11-15 02:42:30|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1636944160000|2021-11-15 02:42:40|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|5
1636944170000|2021-11-15 02:42:50|2645.4|2639.4|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|6
1636944180000|2021-11-15 02:43:00|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1636944190000|2021-11-15 02:43:10|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.9|2639.9|6
1636944200000|2021-11-15 02:43:20|2645.9|2639.9|2645.9|2639.9|2646.1|2640.1|2645.1|2639.1|7
1636944210000|2021-11-15 02:43:30|2646.1|2640.1|2644.9|2638.9|2646.1|2640.1|2644.9|2638.9|6
1636944220000|2021-11-15 02:43:40|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2643.9|2637.9|5
1636944230000|2021-11-15 02:43:50|2644.4|2638.4|2645.1|2639.1|2645.1|2639.1|2644.1|2638.1|6
1636944240000|2021-11-15 02:44:00|2645.6|2639.6|2646.1|2640.1|2646.1|2640.1|2645.6|2639.6|2
1636944250000|2021-11-15 02:44:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1636944260000|2021-11-15 02:44:20|2646.6|2640.6|2645.6|2639.6|2646.6|2640.6|2645.6|2639.6|6
1636944270000|2021-11-15 02:44:30|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2644.6|2638.6|8
1636944280000|2021-11-15 02:44:40|2645.4|2639.4|2645.9|2639.9|2645.9|2639.9|2645.1|2639.1|4
1636944290000|2021-11-15 02:44:50|2646.1|2640.1|2645.1|2639.1|2646.1|2640.1|2645.1|2639.1|8
1636944300000|2021-11-15 02:45:00|2645.4|2639.4|2645.6|2639.6|2645.9|2639.9|2645.4|2639.4|4
1636944310000|2021-11-15 02:45:10|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|3
1636944320000|2021-11-15 02:45:20|2646.1|2640.1|2646.6|2640.6|2646.9|2640.9|2646.1|2640.1|7
1636944330000|2021-11-15 02:45:30|2646.1|2640.1|2646.9|2640.9|2646.9|2640.9|2646.1|2640.1|4
1636944340000|2021-11-15 02:45:40|2647.1|2641.1|2648.1|2642.1|2648.1|2642.1|2647.1|2641.1|5
1636944350000|2021-11-15 02:45:50|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.6|2641.6|5
1636944360000|2021-11-15 02:46:00|2647.6|2641.6|2648.4|2642.4|2648.4|2642.4|2647.4|2641.4|8
1636944370000|2021-11-15 02:46:10|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.1|2641.1|7
1636944380000|2021-11-15 02:46:20|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1636944390000|2021-11-15 02:46:30|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|3
1636944410000|2021-11-15 02:46:50|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.1|2641.1|7
1636944420000|2021-11-15 02:47:00|2648.1|2642.1|2649.4|2643.4|2649.9|2643.9|2648.1|2642.1|8
1636944430000|2021-11-15 02:47:10|2649.1|2643.1|2648.9|2642.9|2649.9|2643.9|2648.9|2642.9|6
1636944440000|2021-11-15 02:47:20|2648.6|2642.6|2649.4|2643.4|2649.4|2643.4|2648.6|2642.6|7
1636944450000|2021-11-15 02:47:30|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|2
1636944460000|2021-11-15 02:47:40|2648.6|2642.6|2648.9|2642.9|2649.1|2643.1|2648.6|2642.6|6
1636944470000|2021-11-15 02:47:50|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2647.9|2641.9|7
1636944480000|2021-11-15 02:48:00|2648.4|2642.4|2649.1|2643.1|2649.6|2643.6|2648.4|2642.4|12
1636944490000|2021-11-15 02:48:10|2649.4|2643.4|2649.6|2643.6|2649.9|2643.9|2649.1|2643.1|6
1636944500000|2021-11-15 02:48:20|2649.9|2643.9|2650.4|2644.4|2650.6|2644.6|2649.1|2643.1|13
1636944510000|2021-11-15 02:48:30|2650.6|2644.6|2651.4|2645.4|2651.4|2645.4|2650.4|2644.4|12
1636944520000|2021-11-15 02:48:40|2651.1|2645.1|2650.6|2644.6|2651.1|2645.1|2650.6|2644.6|7
1636944530000|2021-11-15 02:48:50|2650.9|2644.9|2651.6|2645.6|2651.6|2645.6|2650.9|2644.9|8
1636944540000|2021-11-15 02:49:00|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2650.9|2644.9|9
1636944550000|2021-11-15 02:49:10|2651.9|2645.9|2651.9|2645.9|2652.1|2646.1|2651.6|2645.6|7
1636944560000|2021-11-15 02:49:20|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|3
1636944570000|2021-11-15 02:49:30|2652.4|2646.4|2652.9|2646.9|2653.4|2647.4|2651.9|2645.9|12
1636944580000|2021-11-15 02:49:40|2653.1|2647.1|2653.6|2647.6|2653.9|2647.9|2653.1|2647.1|9
1636944590000|2021-11-15 02:49:50|2653.4|2647.4|2653.9|2647.9|2653.9|2647.9|2653.4|2647.4|3
1636944600000|2021-11-15 02:50:00|2654.1|2648.1|2654.9|2648.9|2655.1|2649.1|2654.1|2648.1|6
1636944610000|2021-11-15 02:50:10|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.6|2648.6|6
1636944620000|2021-11-15 02:50:20|2655.1|2649.1|2655.9|2649.9|2655.9|2649.9|2655.1|2649.1|4
1636944630000|2021-11-15 02:50:30|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1636944640000|2021-11-15 02:50:40|2654.9|2648.9|2655.9|2649.9|2655.9|2649.9|2654.6|2648.6|7
1636944650000|2021-11-15 02:50:50|2655.6|2649.6|2655.6|2649.6|2655.9|2649.9|2655.4|2649.4|9
1636944660000|2021-11-15 02:51:00|2656.1|2650.1|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|3
1636944670000|2021-11-15 02:51:10|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.1|2650.1|5
1636944680000|2021-11-15 02:51:20|2656.9|2650.9|2657.1|2651.1|2657.4|2651.4|2656.9|2650.9|3
1636944690000|2021-11-15 02:51:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1636944700000|2021-11-15 02:51:40|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1636944710000|2021-11-15 02:51:50|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|4
1636944720000|2021-11-15 02:52:00|2657.6|2651.6|2658.9|2652.9|2658.9|2652.9|2657.6|2651.6|4
1636944730000|2021-11-15 02:52:10|2658.1|2652.1|2659.4|2653.4|2659.6|2653.6|2658.1|2652.1|8
1636944740000|2021-11-15 02:52:20|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636944750000|2021-11-15 02:52:30|2658.9|2652.9|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|4
1636944760000|2021-11-15 02:52:40|2658.9|2652.9|2659.6|2653.6|2659.9|2653.9|2658.9|2652.9|6
1636944770000|2021-11-15 02:52:50|2659.4|2653.4|2658.4|2652.4|2659.4|2653.4|2658.4|2652.4|5
1636944780000|2021-11-15 02:53:00|2658.6|2652.6|2659.6|2653.6|2659.6|2653.6|2657.6|2651.6|15
1636944790000|2021-11-15 02:53:10|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|6
1636944800000|2021-11-15 02:53:20|2658.9|2652.9|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|3
1636944810000|2021-11-15 02:53:30|2659.1|2653.1|2659.9|2653.9|2660.1|2654.1|2658.9|2652.9|8
1636944820000|2021-11-15 02:53:40|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|3
1636944830000|2021-11-15 02:53:50|2660.9|2654.9|2660.1|2654.1|2660.9|2654.9|2660.1|2654.1|4
1636944840000|2021-11-15 02:54:00|2660.4|2654.4|2660.1|2654.1|2660.6|2654.6|2660.1|2654.1|7
1636944850000|2021-11-15 02:54:10|2660.4|2654.4|2660.1|2654.1|2660.6|2654.6|2659.9|2653.9|7
1636944860000|2021-11-15 02:54:20|2659.9|2653.9|2659.6|2653.6|2660.1|2654.1|2659.6|2653.6|8
1636944870000|2021-11-15 02:54:30|2659.4|2653.4|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|4
1636944880000|2021-11-15 02:54:40|2658.9|2652.9|2659.9|2653.9|2659.9|2653.9|2658.9|2652.9|12
1636944890000|2021-11-15 02:54:50|2660.4|2654.4|2660.9|2654.9|2661.1|2655.1|2660.4|2654.4|5
1636944900000|2021-11-15 02:55:00|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|4
1636944910000|2021-11-15 02:55:10|2661.6|2655.6|2662.6|2656.6|2662.9|2656.9|2661.6|2655.6|8
1636944920000|2021-11-15 02:55:20|2662.9|2656.9|2662.9|2656.9|2663.4|2657.4|2662.9|2656.9|5
1636944930000|2021-11-15 02:55:30|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2661.9|2655.9|7
1636944940000|2021-11-15 02:55:40|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|4
1636944950000|2021-11-15 02:55:50|2662.1|2656.1|2664.1|2658.1|2664.1|2658.1|2662.1|2656.1|4
1636944960000|2021-11-15 02:56:00|2664.4|2658.4|2664.4|2658.4|2664.6|2658.6|2664.1|2658.1|4
1636944980000|2021-11-15 02:56:20|2664.6|2658.6|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|3
1636944990000|2021-11-15 02:56:30|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636945000000|2021-11-15 02:56:40|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1636945010000|2021-11-15 02:56:50|2665.1|2659.1|2666.1|2660.1|2666.1|2660.1|2665.1|2659.1|2
1636945020000|2021-11-15 02:57:00|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636945030000|2021-11-15 02:57:10|2666.6|2660.6|2666.6|2660.6|2666.9|2660.9|2666.4|2660.4|5
1636945040000|2021-11-15 02:57:20|2666.4|2660.4|2666.1|2660.1|2666.6|2660.6|2666.1|2660.1|6
1636945050000|2021-11-15 02:57:30|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|6
1636945060000|2021-11-15 02:57:40|2666.4|2660.4|2666.1|2660.1|2666.6|2660.6|2666.1|2660.1|6
1636945070000|2021-11-15 02:57:50|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636945080000|2021-11-15 02:58:00|2666.1|2660.1|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|5
1636945100000|2021-11-15 02:58:20|2665.9|2659.9|2665.4|2659.4|2666.9|2660.9|2665.4|2659.4|11
1636945110000|2021-11-15 02:58:30|2665.6|2659.6|2665.1|2659.1|2665.6|2659.6|2665.1|2659.1|3
1636945120000|2021-11-15 02:58:40|2664.9|2658.9|2664.6|2658.6|2665.1|2659.1|2664.4|2658.4|6
1636945130000|2021-11-15 02:58:50|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.4|2658.4|4
1636945140000|2021-11-15 02:59:00|2664.4|2658.4|2664.4|2658.4|2664.6|2658.6|2664.1|2658.1|7
1636945150000|2021-11-15 02:59:10|2663.6|2657.6|2664.1|2658.1|2664.1|2658.1|2663.6|2657.6|7
1636945160000|2021-11-15 02:59:20|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1636945170000|2021-11-15 02:59:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|5
1636945180000|2021-11-15 02:59:40|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1636945190000|2021-11-15 02:59:50|2663.6|2657.6|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|3
1636945200000|2021-11-15 03:00:00|2663.9|2657.9|2665.4|2659.4|2665.4|2659.4|2663.9|2657.9|5
1636945210000|2021-11-15 03:00:10|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|2
1636945220000|2021-11-15 03:00:20|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636945230000|2021-11-15 03:00:30|2665.4|2659.4|2664.1|2658.1|2665.4|2659.4|2663.9|2657.9|12
1636945240000|2021-11-15 03:00:40|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1636945250000|2021-11-15 03:00:50|2663.4|2657.4|2664.1|2658.1|2664.1|2658.1|2662.6|2656.6|14
1636945260000|2021-11-15 03:01:00|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|7
1636945270000|2021-11-15 03:01:10|2663.6|2657.6|2662.6|2656.6|2663.9|2657.9|2662.1|2656.1|13
1636945280000|2021-11-15 03:01:20|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1636945290000|2021-11-15 03:01:30|2663.1|2657.1|2663.6|2657.6|2663.9|2657.9|2662.9|2656.9|12
1636945300000|2021-11-15 03:01:40|2663.4|2657.4|2662.6|2656.6|2663.6|2657.6|2662.1|2656.1|5
1636945310000|2021-11-15 03:01:50|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1636945320000|2021-11-15 03:02:00|2662.9|2656.9|2664.4|2658.4|2664.4|2658.4|2662.9|2656.9|5
1636945330000|2021-11-15 03:02:10|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1636945340000|2021-11-15 03:02:20|2664.1|2658.1|2664.1|2658.1|2664.6|2658.6|2664.1|2658.1|4
1636945350000|2021-11-15 03:02:30|2663.9|2657.9|2663.1|2657.1|2663.9|2657.9|2663.1|2657.1|4
1636945360000|2021-11-15 03:02:40|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1636945370000|2021-11-15 03:02:50|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1636945380000|2021-11-15 03:03:00|2663.4|2657.4|2662.9|2656.9|2664.1|2658.1|2662.9|2656.9|9
1636945390000|2021-11-15 03:03:10|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.1|2656.1|4
1636945400000|2021-11-15 03:03:20|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|3
1636945410000|2021-11-15 03:03:30|2662.1|2656.1|2661.6|2655.6|2662.1|2656.1|2661.6|2655.6|7
1636945420000|2021-11-15 03:03:40|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|4
1636945430000|2021-11-15 03:03:50|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1636945440000|2021-11-15 03:04:00|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2659.9|2653.9|9
1636945450000|2021-11-15 03:04:10|2661.1|2655.1|2662.6|2656.6|2662.9|2656.9|2661.1|2655.1|10
1636945460000|2021-11-15 03:04:20|2662.1|2656.1|2662.6|2656.6|2662.6|2656.6|2661.9|2655.9|5
1636945470000|2021-11-15 03:04:30|2662.4|2656.4|2661.6|2655.6|2662.4|2656.4|2661.6|2655.6|3
1636945480000|2021-11-15 03:04:40|2661.9|2655.9|2662.1|2656.1|2662.6|2656.6|2661.9|2655.9|6
1636945490000|2021-11-15 03:04:50|2662.4|2656.4|2663.6|2657.6|2663.6|2657.6|2662.4|2656.4|8
1636945500000|2021-11-15 03:05:00|2663.4|2657.4|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|10
1636945510000|2021-11-15 03:05:10|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.6|2657.6|9
1636945520000|2021-11-15 03:05:20|2663.6|2657.6|2664.6|2658.6|2664.6|2658.6|2663.6|2657.6|7
1636945530000|2021-11-15 03:05:30|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.4|2658.4|10
1636945540000|2021-11-15 03:05:40|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|4
1636945550000|2021-11-15 03:05:50|2664.9|2658.9|2663.6|2657.6|2665.1|2659.1|2663.6|2657.6|6
1636945560000|2021-11-15 03:06:00|2663.9|2657.9|2664.9|2658.9|2665.4|2659.4|2663.9|2657.9|10
1636945570000|2021-11-15 03:06:10|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|2
1636945580000|2021-11-15 03:06:20|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636945590000|2021-11-15 03:06:30|2664.4|2658.4|2665.1|2659.1|2665.1|2659.1|2664.1|2658.1|5
1636945600000|2021-11-15 03:06:40|2665.4|2659.4|2664.4|2658.4|2665.4|2659.4|2664.4|2658.4|5
1636945610000|2021-11-15 03:06:50|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636945620000|2021-11-15 03:07:00|2664.4|2658.4|2665.1|2659.1|2665.1|2659.1|2664.4|2658.4|4
1636945640000|2021-11-15 03:07:20|2664.6|2658.6|2664.1|2658.1|2664.6|2658.6|2663.9|2657.9|6
1636945650000|2021-11-15 03:07:30|2663.9|2657.9|2662.6|2656.6|2663.9|2657.9|2662.6|2656.6|9
1636945660000|2021-11-15 03:07:40|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1636945670000|2021-11-15 03:07:50|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|4
1636945680000|2021-11-15 03:08:00|2662.4|2656.4|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|3
1636945690000|2021-11-15 03:08:10|2661.6|2655.6|2662.6|2656.6|2662.6|2656.6|2661.4|2655.4|6
1636945700000|2021-11-15 03:08:20|2662.4|2656.4|2661.6|2655.6|2662.4|2656.4|2661.6|2655.6|5
1636945710000|2021-11-15 03:08:30|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|4
1636945740000|2021-11-15 03:09:00|2661.9|2655.9|2662.6|2656.6|2662.6|2656.6|2661.6|2655.6|4
1636945750000|2021-11-15 03:09:10|2662.9|2656.9|2663.4|2657.4|2663.4|2657.4|2662.9|2656.9|5
1636945760000|2021-11-15 03:09:20|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|3
1636945770000|2021-11-15 03:09:30|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1636945790000|2021-11-15 03:09:50|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.1|2655.1|10
1636945800000|2021-11-15 03:10:00|2661.9|2655.9|2663.6|2657.6|2663.9|2657.9|2661.9|2655.9|10
1636945810000|2021-11-15 03:10:10|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2662.6|2656.6|7
1636945820000|2021-11-15 03:10:20|2663.4|2657.4|2662.1|2656.1|2663.4|2657.4|2662.1|2656.1|7
1636945830000|2021-11-15 03:10:30|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1636945840000|2021-11-15 03:10:40|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|2
1636945860000|2021-11-15 03:11:00|2663.4|2657.4|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|4
1636945870000|2021-11-15 03:11:10|2663.9|2657.9|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|4
1636945880000|2021-11-15 03:11:20|2663.9|2657.9|2665.1|2659.1|2665.1|2659.1|2663.9|2657.9|5
1636945890000|2021-11-15 03:11:30|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636945900000|2021-11-15 03:11:40|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636945910000|2021-11-15 03:11:50|2664.6|2658.6|2665.1|2659.1|2665.1|2659.1|2664.6|2658.6|5
1636945920000|2021-11-15 03:12:00|2665.4|2659.4|2665.6|2659.6|2665.6|2659.6|2665.4|2659.4|2
1636945930000|2021-11-15 03:12:10|2665.4|2659.4|2664.4|2658.4|2665.4|2659.4|2664.4|2658.4|4
1636945940000|2021-11-15 03:12:20|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|3
1636945950000|2021-11-15 03:12:30|2663.4|2657.4|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|4
1636945970000|2021-11-15 03:12:50|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.4|2656.4|6
1636945990000|2021-11-15 03:13:10|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636946000000|2021-11-15 03:13:20|2663.6|2657.6|2664.1|2658.1|2664.4|2658.4|2663.6|2657.6|5
1636946020000|2021-11-15 03:13:40|2663.9|2657.9|2663.1|2657.1|2663.9|2657.9|2663.1|2657.1|4
1636946030000|2021-11-15 03:13:50|2663.4|2657.4|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|3
1636946040000|2021-11-15 03:14:00|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|8
1636946050000|2021-11-15 03:14:10|2663.6|2657.6|2664.1|2658.1|2664.1|2658.1|2663.6|2657.6|3
1636946060000|2021-11-15 03:14:20|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1636946080000|2021-11-15 03:14:40|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|3
1636946090000|2021-11-15 03:14:50|2664.6|2658.6|2665.6|2659.6|2665.9|2659.9|2664.6|2658.6|5
1636946100000|2021-11-15 03:15:00|2665.4|2659.4|2665.6|2659.6|2666.1|2660.1|2665.4|2659.4|7
1636946110000|2021-11-15 03:15:10|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|2
1636946120000|2021-11-15 03:15:20|2664.9|2658.9|2664.1|2658.1|2664.9|2658.9|2664.1|2658.1|4
1636946130000|2021-11-15 03:15:30|2664.4|2658.4|2664.6|2658.6|2664.9|2658.9|2664.1|2658.1|10
1636946140000|2021-11-15 03:15:40|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1636946150000|2021-11-15 03:15:50|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|4
1636946160000|2021-11-15 03:16:00|2664.4|2658.4|2662.9|2656.9|2664.6|2658.6|2662.9|2656.9|6
1636946170000|2021-11-15 03:16:10|2663.1|2657.1|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|6
1636946180000|2021-11-15 03:16:20|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|2
1636946190000|2021-11-15 03:16:30|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1636946210000|2021-11-15 03:16:50|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|4
1636946230000|2021-11-15 03:17:10|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1636946240000|2021-11-15 03:17:20|2664.4|2658.4|2661.9|2655.9|2664.4|2658.4|2661.9|2655.9|7
1636946250000|2021-11-15 03:17:30|2662.1|2656.1|2663.4|2657.4|2663.4|2657.4|2662.1|2656.1|5
1636946260000|2021-11-15 03:17:40|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|3
1636946280000|2021-11-15 03:18:00|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.1|2656.1|7
1636946290000|2021-11-15 03:18:10|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|2
1636946310000|2021-11-15 03:18:30|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1636946320000|2021-11-15 03:18:40|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1636946330000|2021-11-15 03:18:50|2663.4|2657.4|2663.6|2657.6|2664.1|2658.1|2663.4|2657.4|5
1636946340000|2021-11-15 03:19:00|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|4
1636946350000|2021-11-15 03:19:10|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|3
1636946360000|2021-11-15 03:19:20|2664.1|2658.1|2663.4|2657.4|2664.1|2658.1|2663.4|2657.4|2
1636946370000|2021-11-15 03:19:30|2663.6|2657.6|2664.1|2658.1|2664.1|2658.1|2663.6|2657.6|3
1636946380000|2021-11-15 03:19:40|2664.4|2658.4|2664.4|2658.4|2664.9|2658.9|2664.4|2658.4|5
1636946390000|2021-11-15 03:19:50|2664.6|2658.6|2665.1|2659.1|2665.1|2659.1|2664.6|2658.6|3
1636946400000|2021-11-15 03:20:00|2665.4|2659.4|2665.9|2659.9|2666.1|2660.1|2665.4|2659.4|6
1636946410000|2021-11-15 03:20:10|2665.6|2659.6|2664.9|2658.9|2665.9|2659.9|2664.9|2658.9|6
1636946420000|2021-11-15 03:20:20|2665.1|2659.1|2666.1|2660.1|2666.1|2660.1|2665.1|2659.1|9
1636946430000|2021-11-15 03:20:30|2665.9|2659.9|2665.4|2659.4|2666.1|2660.1|2665.4|2659.4|5
1636946440000|2021-11-15 03:20:40|2665.6|2659.6|2666.4|2660.4|2666.4|2660.4|2665.4|2659.4|7
1636946450000|2021-11-15 03:20:50|2666.1|2660.1|2665.4|2659.4|2666.4|2660.4|2665.4|2659.4|7
1636946460000|2021-11-15 03:21:00|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636946470000|2021-11-15 03:21:10|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.4|2658.4|6
1636946480000|2021-11-15 03:21:20|2664.1|2658.1|2664.6|2658.6|2664.6|2658.6|2664.1|2658.1|9
1636946490000|2021-11-15 03:21:30|2664.4|2658.4|2662.9|2656.9|2664.4|2658.4|2662.9|2656.9|6
1636946500000|2021-11-15 03:21:40|2663.1|2657.1|2663.9|2657.9|2664.1|2658.1|2663.1|2657.1|5
1636946510000|2021-11-15 03:21:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1636946520000|2021-11-15 03:22:00|2663.9|2657.9|2663.1|2657.1|2664.1|2658.1|2663.1|2657.1|5
1636946530000|2021-11-15 03:22:10|2662.9|2656.9|2661.6|2655.6|2662.9|2656.9|2661.6|2655.6|10
1636946540000|2021-11-15 03:22:20|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.9|2654.9|5
1636946550000|2021-11-15 03:22:30|2660.6|2654.6|2660.9|2654.9|2661.1|2655.1|2660.4|2654.4|11
1636946560000|2021-11-15 03:22:40|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.1|2654.1|5
1636946570000|2021-11-15 03:22:50|2660.1|2654.1|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|9
1636946580000|2021-11-15 03:23:00|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|3
1636946590000|2021-11-15 03:23:10|2660.6|2654.6|2659.4|2653.4|2660.6|2654.6|2659.4|2653.4|8
1636946600000|2021-11-15 03:23:20|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1636946610000|2021-11-15 03:23:30|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1636946620000|2021-11-15 03:23:40|2659.6|2653.6|2659.1|2653.1|2659.9|2653.9|2658.9|2652.9|7
1636946630000|2021-11-15 03:23:50|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636946640000|2021-11-15 03:24:00|2659.6|2653.6|2660.1|2654.1|2660.4|2654.4|2659.1|2653.1|8
1636946650000|2021-11-15 03:24:10|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|4
1636946660000|2021-11-15 03:24:20|2659.1|2653.1|2658.4|2652.4|2659.6|2653.6|2657.9|2651.9|8
1636946670000|2021-11-15 03:24:30|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636946680000|2021-11-15 03:24:40|2658.4|2652.4|2657.6|2651.6|2658.4|2652.4|2657.6|2651.6|5
1636946690000|2021-11-15 03:24:50|2657.4|2651.4|2656.4|2650.4|2657.4|2651.4|2656.4|2650.4|10
1636946700000|2021-11-15 03:25:00|2656.6|2650.6|2657.9|2651.9|2658.6|2652.6|2656.6|2650.6|14
1636946710000|2021-11-15 03:25:10|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|6
1636946720000|2021-11-15 03:25:20|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1636946730000|2021-11-15 03:25:30|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1636946740000|2021-11-15 03:25:40|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1636946750000|2021-11-15 03:25:50|2658.1|2652.1|2657.9|2651.9|2658.4|2652.4|2657.9|2651.9|4
1636946760000|2021-11-15 03:26:00|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|4
1636946770000|2021-11-15 03:26:10|2658.6|2652.6|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|3
1636946780000|2021-11-15 03:26:20|2658.9|2652.9|2659.4|2653.4|2659.6|2653.6|2658.9|2652.9|11
1636946800000|2021-11-15 03:26:40|2659.1|2653.1|2658.1|2652.1|2659.1|2653.1|2657.6|2651.6|4
1636946810000|2021-11-15 03:26:50|2657.9|2651.9|2656.4|2650.4|2657.9|2651.9|2656.1|2650.1|12
1636946820000|2021-11-15 03:27:00|2656.6|2650.6|2657.4|2651.4|2657.4|2651.4|2656.6|2650.6|9
1636946830000|2021-11-15 03:27:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636946840000|2021-11-15 03:27:20|2657.4|2651.4|2656.6|2650.6|2657.6|2651.6|2656.6|2650.6|5
1636946860000|2021-11-15 03:27:40|2656.9|2650.9|2658.6|2652.6|2658.6|2652.6|2656.9|2650.9|7
1636946890000|2021-11-15 03:28:10|2658.9|2652.9|2660.1|2654.1|2660.1|2654.1|2658.9|2652.9|5
1636946900000|2021-11-15 03:28:20|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2659.1|2653.1|6
1636946910000|2021-11-15 03:28:30|2659.6|2653.6|2659.6|2653.6|2660.1|2654.1|2659.6|2653.6|4
1636946920000|2021-11-15 03:28:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636946930000|2021-11-15 03:28:50|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|2
1636946940000|2021-11-15 03:29:00|2659.9|2653.9|2659.4|2653.4|2660.6|2654.6|2659.4|2653.4|11
1636946950000|2021-11-15 03:29:10|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.4|2652.4|6
1636946960000|2021-11-15 03:29:20|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636946970000|2021-11-15 03:29:30|2659.1|2653.1|2660.1|2654.1|2660.4|2654.4|2659.1|2653.1|15
1636946980000|2021-11-15 03:29:40|2659.9|2653.9|2660.4|2654.4|2660.6|2654.6|2659.9|2653.9|11
1636946990000|2021-11-15 03:29:50|2661.1|2655.1|2660.9|2654.9|2661.4|2655.4|2660.6|2654.6|9
1636947000000|2021-11-15 03:30:00|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|2
1636947010000|2021-11-15 03:30:10|2661.6|2655.6|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|2
1636947020000|2021-11-15 03:30:20|2662.9|2656.9|2664.4|2658.4|2664.4|2658.4|2662.9|2656.9|4
1636947030000|2021-11-15 03:30:30|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636947050000|2021-11-15 03:30:50|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1636947060000|2021-11-15 03:31:00|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636947080000|2021-11-15 03:31:20|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1636947100000|2021-11-15 03:31:40|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636947140000|2021-11-15 03:32:20|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|2
1636947180000|2021-11-15 03:33:00|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636947190000|2021-11-15 03:33:10|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636947200000|2021-11-15 03:33:20|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1636947240000|2021-11-15 03:34:00|2666.6|2660.6|2667.4|2661.4|2667.4|2661.4|2666.6|2660.6|3
1636947270000|2021-11-15 03:34:30|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636947300000|2021-11-15 03:35:00|2667.4|2661.4|2668.4|2662.4|2668.4|2662.4|2667.4|2661.4|3
1636947320000|2021-11-15 03:35:20|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636947330000|2021-11-15 03:35:30|2667.9|2661.9|2666.1|2660.1|2667.9|2661.9|2666.1|2660.1|2
1636947340000|2021-11-15 03:35:40|2666.4|2660.4|2666.9|2660.9|2667.1|2661.1|2666.4|2660.4|5
1636947350000|2021-11-15 03:35:50|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1636947360000|2021-11-15 03:36:00|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636947370000|2021-11-15 03:36:10|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636947390000|2021-11-15 03:36:30|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636947400000|2021-11-15 03:36:40|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.4|2660.4|4
1636947410000|2021-11-15 03:36:50|2666.4|2660.4|2666.4|2660.4|2666.6|2660.6|2666.4|2660.4|3
1636947420000|2021-11-15 03:37:00|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1636947440000|2021-11-15 03:37:20|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636947450000|2021-11-15 03:37:30|2666.4|2660.4|2667.1|2661.1|2667.1|2661.1|2666.4|2660.4|3
1636947460000|2021-11-15 03:37:40|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1636947470000|2021-11-15 03:37:50|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636947480000|2021-11-15 03:38:00|2667.6|2661.6|2667.9|2661.9|2668.1|2662.1|2667.6|2661.6|3
1636947490000|2021-11-15 03:38:10|2667.6|2661.6|2667.9|2661.9|2667.9|2661.9|2667.6|2661.6|2
1636947530000|2021-11-15 03:38:50|2668.1|2662.1|2669.1|2663.1|2669.1|2663.1|2668.1|2662.1|2
1636947540000|2021-11-15 03:39:00|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1636947560000|2021-11-15 03:39:20|2668.4|2662.4|2667.9|2661.9|2668.4|2662.4|2667.9|2661.9|3
1636947590000|2021-11-15 03:39:50|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636947600000|2021-11-15 03:40:00|2666.9|2660.9|2666.6|2660.6|2666.9|2660.9|2666.6|2660.6|2
1636947730000|2021-11-15 03:42:10|2666.9|2660.9|2667.4|2661.4|2667.4|2661.4|2666.9|2660.9|2
1636947750000|2021-11-15 03:42:30|2667.6|2661.6|2666.9|2660.9|2667.6|2661.6|2666.9|2660.9|2
1636947770000|2021-11-15 03:42:50|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1636947780000|2021-11-15 03:43:00|2666.6|2660.6|2667.4|2661.4|2667.4|2661.4|2666.6|2660.6|2
1636947850000|2021-11-15 03:44:10|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636947880000|2021-11-15 03:44:40|2666.9|2660.9|2666.4|2660.4|2666.9|2660.9|2666.4|2660.4|2
1636947890000|2021-11-15 03:44:50|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636947900000|2021-11-15 03:45:00|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636947910000|2021-11-15 03:45:10|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636947920000|2021-11-15 03:45:20|2666.9|2660.9|2667.9|2661.9|2667.9|2661.9|2666.9|2660.9|2
1636947940000|2021-11-15 03:45:40|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2668.1|2662.1|2
1636947990000|2021-11-15 03:46:30|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1636948000000|2021-11-15 03:46:40|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636948020000|2021-11-15 03:47:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1636948030000|2021-11-15 03:47:10|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636948040000|2021-11-15 03:47:20|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1636948070000|2021-11-15 03:47:50|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1636948190000|2021-11-15 03:49:50|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636948200000|2021-11-15 03:50:00|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636948230000|2021-11-15 03:50:30|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636948290000|2021-11-15 03:51:30|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.1|2661.1|3
1636948410000|2021-11-15 03:53:30|2667.6|2661.6|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|3
1636948440000|2021-11-15 03:54:00|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636948870000|2021-11-15 04:01:10|2667.6|2661.6|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|3
1636948900000|2021-11-15 04:01:40|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|2
1636948970000|2021-11-15 04:02:50|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636949060000|2021-11-15 04:04:20|2667.6|2661.6|2668.1|2662.1|2668.1|2662.1|2667.6|2661.6|2
1636949070000|2021-11-15 04:04:30|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636949080000|2021-11-15 04:04:40|2668.6|2662.6|2668.1|2662.1|2668.6|2662.6|2668.1|2662.1|2
1636949110000|2021-11-15 04:05:10|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636949120000|2021-11-15 04:05:20|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636949130000|2021-11-15 04:05:30|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636949200000|2021-11-15 04:06:40|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636949260000|2021-11-15 04:07:40|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636949290000|2021-11-15 04:08:10|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636949500000|2021-11-15 04:11:40|2668.4|2662.4|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|2
1636949540000|2021-11-15 04:12:20|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1636949550000|2021-11-15 04:12:30|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636949570000|2021-11-15 04:12:50|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636949870000|2021-11-15 04:17:50|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636950000000|2021-11-15 04:20:00|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636950090000|2021-11-15 04:21:30|2668.4|2662.4|2667.9|2661.9|2668.4|2662.4|2667.9|2661.9|3
1636950100000|2021-11-15 04:21:40|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636950120000|2021-11-15 04:22:00|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|2
1636950130000|2021-11-15 04:22:10|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1636950160000|2021-11-15 04:22:40|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|2
1636950170000|2021-11-15 04:22:50|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636950290000|2021-11-15 04:24:50|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636950340000|2021-11-15 04:25:40|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1636950390000|2021-11-15 04:26:30|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636950490000|2021-11-15 04:28:10|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636950500000|2021-11-15 04:28:20|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636950510000|2021-11-15 04:28:30|2668.1|2662.1|2668.6|2662.6|2668.6|2662.6|2668.1|2662.1|2
1636950600000|2021-11-15 04:30:00|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636950740000|2021-11-15 04:32:20|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636950760000|2021-11-15 04:32:40|2668.4|2662.4|2667.1|2661.1|2668.4|2662.4|2667.1|2661.1|2
1636950770000|2021-11-15 04:32:50|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1636950800000|2021-11-15 04:33:20|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1636950840000|2021-11-15 04:34:00|2667.6|2661.6|2667.9|2661.9|2667.9|2661.9|2667.6|2661.6|2
1636950850000|2021-11-15 04:34:10|2668.1|2662.1|2668.6|2662.6|2668.6|2662.6|2668.1|2662.1|3
1636951140000|2021-11-15 04:39:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636951180000|2021-11-15 04:39:40|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636951210000|2021-11-15 04:40:10|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|2
1636951230000|2021-11-15 04:40:30|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636951320000|2021-11-15 04:42:00|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1636951330000|2021-11-15 04:42:10|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2668.1|2662.1|2
1636951380000|2021-11-15 04:43:00|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636951400000|2021-11-15 04:43:20|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636951410000|2021-11-15 04:43:30|2667.6|2661.6|2668.1|2662.1|2668.1|2662.1|2667.6|2661.6|2
1636951500000|2021-11-15 04:45:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636951520000|2021-11-15 04:45:20|2668.6|2662.6|2668.6|2662.6|2668.9|2662.9|2668.4|2662.4|4
1636951530000|2021-11-15 04:45:30|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636951540000|2021-11-15 04:45:40|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1636951550000|2021-11-15 04:45:50|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1636951580000|2021-11-15 04:46:20|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1636951600000|2021-11-15 04:46:40|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636951640000|2021-11-15 04:47:20|2668.1|2662.1|2667.6|2661.6|2668.1|2662.1|2667.6|2661.6|2
1636951650000|2021-11-15 04:47:30|2668.1|2662.1|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|3
1636951700000|2021-11-15 04:48:20|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636951710000|2021-11-15 04:48:30|2667.6|2661.6|2666.4|2660.4|2667.6|2661.6|2666.4|2660.4|3
1636951730000|2021-11-15 04:48:50|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636951770000|2021-11-15 04:49:30|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|2
1636951810000|2021-11-15 04:50:10|2666.4|2660.4|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|2
1636951820000|2021-11-15 04:50:20|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636951830000|2021-11-15 04:50:30|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636951880000|2021-11-15 04:51:20|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636951940000|2021-11-15 04:52:20|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636951950000|2021-11-15 04:52:30|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636952000000|2021-11-15 04:53:20|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636952010000|2021-11-15 04:53:30|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636952030000|2021-11-15 04:53:50|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1636952100000|2021-11-15 04:55:00|2665.4|2659.4|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|4
1636952150000|2021-11-15 04:55:50|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|2
1636952160000|2021-11-15 04:56:00|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|2
1636952240000|2021-11-15 04:57:20|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|2
1636952270000|2021-11-15 04:57:50|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|2
1636952290000|2021-11-15 04:58:10|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636952330000|2021-11-15 04:58:50|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636952360000|2021-11-15 04:59:20|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1636952390000|2021-11-15 04:59:50|2665.6|2659.6|2664.4|2658.4|2665.6|2659.6|2664.4|2658.4|2
1636952710000|2021-11-15 05:05:10|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636952780000|2021-11-15 05:06:20|2664.9|2658.9|2665.9|2659.9|2665.9|2659.9|2664.9|2658.9|2
1636952790000|2021-11-15 05:06:30|2665.6|2659.6|2665.1|2659.1|2665.6|2659.6|2665.1|2659.1|2
1636952800000|2021-11-15 05:06:40|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636952840000|2021-11-15 05:07:20|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1636952870000|2021-11-15 05:07:50|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|2
1636953010000|2021-11-15 05:10:10|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636953020000|2021-11-15 05:10:20|2664.6|2658.6|2664.9|2658.9|2665.1|2659.1|2664.6|2658.6|3
1636953120000|2021-11-15 05:12:00|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1636953160000|2021-11-15 05:12:40|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|2
1636953300000|2021-11-15 05:15:00|2665.9|2659.9|2669|2663|2669|2663|2665.9|2659.9|2
1636953310000|2021-11-15 05:15:10|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636953360000|2021-11-15 05:16:00|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1636953370000|2021-11-15 05:16:10|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636953390000|2021-11-15 05:16:30|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|2
1636953400000|2021-11-15 05:16:40|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1636953410000|2021-11-15 05:16:50|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|2
1636953460000|2021-11-15 05:17:40|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636953550000|2021-11-15 05:19:10|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|2
1636953720000|2021-11-15 05:22:00|2667.6|2661.6|2669|2663|2669|2663|2667.6|2661.6|2
1636953730000|2021-11-15 05:22:10|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.5|2662.5|3
1636953740000|2021-11-15 05:22:20|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636953790000|2021-11-15 05:23:10|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1636953810000|2021-11-15 05:23:30|2668.1|2662.1|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|3
1636953820000|2021-11-15 05:23:40|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|2
1636953830000|2021-11-15 05:23:50|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1636953860000|2021-11-15 05:24:20|2667.1|2661.1|2667.4|2661.4|2667.4|2661.4|2667.1|2661.1|2
1636953910000|2021-11-15 05:25:10|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1636953970000|2021-11-15 05:26:10|2667.1|2661.1|2667.4|2661.4|2667.4|2661.4|2667.1|2661.1|2
1636953990000|2021-11-15 05:26:30|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1636954000000|2021-11-15 05:26:40|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1636954020000|2021-11-15 05:27:00|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636954030000|2021-11-15 05:27:10|2666.4|2660.4|2667.1|2661.1|2667.1|2661.1|2666.4|2660.4|3
1636954040000|2021-11-15 05:27:20|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636954070000|2021-11-15 05:27:50|2666.6|2660.6|2665.9|2659.9|2666.6|2660.6|2665.9|2659.9|2
1636954080000|2021-11-15 05:28:00|2666.1|2660.1|2665.9|2659.9|2666.6|2660.6|2665.9|2659.9|4
1636954090000|2021-11-15 05:28:10|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1636954100000|2021-11-15 05:28:20|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|2
1636954110000|2021-11-15 05:28:30|2666.1|2660.1|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|3
1636954120000|2021-11-15 05:28:40|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.6|2659.6|2
1636954150000|2021-11-15 05:29:10|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.6|2658.6|4
1636954170000|2021-11-15 05:29:30|2664.9|2658.9|2665.1|2659.1|2665.4|2659.4|2664.9|2658.9|3
1636954180000|2021-11-15 05:29:40|2665.4|2659.4|2665.6|2659.6|2665.6|2659.6|2665.4|2659.4|2
1636954200000|2021-11-15 05:30:00|2665.9|2659.9|2658.4|2652.4|2665.9|2659.9|2658.1|2652.1|16
1636954210000|2021-11-15 05:30:10|2658.1|2652.1|2658.1|2652.1|2660.4|2654.4|2657.4|2651.4|23
1636954220000|2021-11-15 05:30:20|2657.9|2651.9|2660.6|2654.6|2660.9|2654.9|2657.9|2651.9|17
1636954230000|2021-11-15 05:30:30|2660.9|2654.9|2661.1|2655.1|2661.6|2655.6|2659.6|2653.6|11
1636954240000|2021-11-15 05:30:40|2661.4|2655.4|2662.4|2656.4|2662.4|2656.4|2660.9|2654.9|7
1636954250000|2021-11-15 05:30:50|2662.6|2656.6|2662.1|2656.1|2663.6|2657.6|2662.1|2656.1|8
1636954260000|2021-11-15 05:31:00|2661.9|2655.9|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|5
1636954270000|2021-11-15 05:31:10|2661.6|2655.6|2660.9|2654.9|2661.9|2655.9|2660.9|2654.9|6
1636954280000|2021-11-15 05:31:20|2661.6|2655.6|2660.6|2654.6|2661.6|2655.6|2660.6|2654.6|11
1636954290000|2021-11-15 05:31:30|2660.9|2654.9|2663.4|2657.4|2663.4|2657.4|2660.9|2654.9|13
1636954300000|2021-11-15 05:31:40|2662.9|2656.9|2660.9|2654.9|2662.9|2656.9|2660.9|2654.9|5
1636954310000|2021-11-15 05:31:50|2661.1|2655.1|2662.4|2656.4|2662.6|2656.6|2661.1|2655.1|9
1636954320000|2021-11-15 05:32:00|2662.6|2656.6|2662.9|2656.9|2663.1|2657.1|2662.4|2656.4|6
1636954330000|2021-11-15 05:32:10|2662.6|2656.6|2659.4|2653.4|2662.6|2656.6|2659.1|2653.1|17
1636954340000|2021-11-15 05:32:20|2658.9|2652.9|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|6
1636954350000|2021-11-15 05:32:30|2658.9|2652.9|2659.9|2653.9|2660.4|2654.4|2658.9|2652.9|6
1636954360000|2021-11-15 05:32:40|2660.4|2654.4|2659.6|2653.6|2660.4|2654.4|2659.1|2653.1|4
1636954370000|2021-11-15 05:32:50|2659.9|2653.9|2660.4|2654.4|2660.6|2654.6|2659.9|2653.9|3
1636954380000|2021-11-15 05:33:00|2660.1|2654.1|2659.4|2653.4|2660.1|2654.1|2659.4|2653.4|8
1636954400000|2021-11-15 05:33:20|2659.6|2653.6|2660.1|2654.1|2660.9|2654.9|2659.6|2653.6|7
1636954410000|2021-11-15 05:33:30|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|4
1636954420000|2021-11-15 05:33:40|2659.9|2653.9|2658.6|2652.6|2659.9|2653.9|2658.6|2652.6|2
1636954450000|2021-11-15 05:34:10|2658.4|2652.4|2656.9|2650.9|2658.4|2652.4|2656.9|2650.9|3
1636954460000|2021-11-15 05:34:20|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.1|2650.1|6
1636954480000|2021-11-15 05:34:40|2656.6|2650.6|2656.1|2650.1|2657.1|2651.1|2656.1|2650.1|7
1636954490000|2021-11-15 05:34:50|2655.4|2649.4|2651.6|2645.6|2655.4|2649.4|2651.4|2645.4|7
1636954500000|2021-11-15 05:35:00|2651.9|2645.9|2652.6|2646.6|2652.9|2646.9|2651.9|2645.9|8
1636954510000|2021-11-15 05:35:10|2652.4|2646.4|2653.1|2647.1|2653.1|2647.1|2652.4|2646.4|4
1636954520000|2021-11-15 05:35:20|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1636954530000|2021-11-15 05:35:30|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|3
1636954540000|2021-11-15 05:35:40|2653.1|2647.1|2653.9|2647.9|2654.1|2648.1|2653.1|2647.1|9
1636954550000|2021-11-15 05:35:50|2654.1|2648.1|2655.1|2649.1|2655.1|2649.1|2654.1|2648.1|11
1636954560000|2021-11-15 05:36:00|2654.9|2648.9|2653.4|2647.4|2654.9|2648.9|2653.1|2647.1|10
1636954570000|2021-11-15 05:36:10|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.1|2646.1|6
1636954580000|2021-11-15 05:36:20|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2651.9|2645.9|7
1636954590000|2021-11-15 05:36:30|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1636954600000|2021-11-15 05:36:40|2652.4|2646.4|2652.9|2646.9|2652.9|2646.9|2651.4|2645.4|5
1636954610000|2021-11-15 05:36:50|2653.1|2647.1|2652.9|2646.9|2653.4|2647.4|2652.4|2646.4|6
1636954620000|2021-11-15 05:37:00|2652.6|2646.6|2653.1|2647.1|2653.1|2647.1|2651.9|2645.9|7
1636954630000|2021-11-15 05:37:10|2652.9|2646.9|2652.1|2646.1|2652.9|2646.9|2652.1|2646.1|6
1636954640000|2021-11-15 05:37:20|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1636954650000|2021-11-15 05:37:30|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|2
1636954660000|2021-11-15 05:37:40|2651.4|2645.4|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|4
1636954670000|2021-11-15 05:37:50|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1636954680000|2021-11-15 05:38:00|2651.1|2645.1|2651.9|2645.9|2651.9|2645.9|2650.9|2644.9|7
1636954690000|2021-11-15 05:38:10|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1636954700000|2021-11-15 05:38:20|2651.6|2645.6|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|5
1636954710000|2021-11-15 05:38:30|2651.4|2645.4|2651.9|2645.9|2651.9|2645.9|2650.9|2644.9|5
1636954720000|2021-11-15 05:38:40|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|4
1636954740000|2021-11-15 05:39:00|2651.4|2645.4|2652.9|2646.9|2652.9|2646.9|2651.4|2645.4|5
1636954750000|2021-11-15 05:39:10|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1636954760000|2021-11-15 05:39:20|2652.4|2646.4|2651.6|2645.6|2652.4|2646.4|2651.6|2645.6|4
1636954770000|2021-11-15 05:39:30|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|3
1636954790000|2021-11-15 05:39:50|2652.1|2646.1|2652.9|2646.9|2652.9|2646.9|2652.1|2646.1|4
1636954800000|2021-11-15 05:40:00|2652.6|2646.6|2653.1|2647.1|2653.1|2647.1|2652.6|2646.6|3
1636954810000|2021-11-15 05:40:10|2653.4|2647.4|2654.4|2648.4|2654.4|2648.4|2652.9|2646.9|8
1636954820000|2021-11-15 05:40:20|2654.6|2648.6|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|5
1636954830000|2021-11-15 05:40:30|2655.4|2649.4|2654.6|2648.6|2655.9|2649.9|2654.6|2648.6|8
1636954840000|2021-11-15 05:40:40|2654.9|2648.9|2654.9|2648.9|2655.4|2649.4|2654.6|2648.6|9
1636954850000|2021-11-15 05:40:50|2655.1|2649.1|2656.6|2650.6|2656.6|2650.6|2655.1|2649.1|4
1636954860000|2021-11-15 05:41:00|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|3
1636954870000|2021-11-15 05:41:10|2657.4|2651.4|2656.9|2650.9|2657.6|2651.6|2656.9|2650.9|4
1636954880000|2021-11-15 05:41:20|2656.6|2650.6|2656.6|2650.6|2656.9|2650.9|2655.1|2649.1|10
1636954890000|2021-11-15 05:41:30|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2655.6|2649.6|4
1636954900000|2021-11-15 05:41:40|2655.9|2649.9|2655.9|2649.9|2656.1|2650.1|2655.6|2649.6|5
1636954910000|2021-11-15 05:41:50|2655.6|2649.6|2656.9|2650.9|2656.9|2650.9|2655.6|2649.6|4
1636954920000|2021-11-15 05:42:00|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1636954930000|2021-11-15 05:42:10|2656.4|2650.4|2656.6|2650.6|2656.9|2650.9|2656.4|2650.4|4
1636954940000|2021-11-15 05:42:20|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2656.1|2650.1|5
1636954970000|2021-11-15 05:42:50|2656.6|2650.6|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|3
1636954980000|2021-11-15 05:43:00|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2655.6|2649.6|4
1636954990000|2021-11-15 05:43:10|2655.4|2649.4|2654.4|2648.4|2655.4|2649.4|2653.9|2647.9|8
1636955000000|2021-11-15 05:43:20|2654.1|2648.1|2654.6|2648.6|2654.6|2648.6|2654.1|2648.1|3
1636955010000|2021-11-15 05:43:30|2654.9|2648.9|2656.1|2650.1|2656.1|2650.1|2654.9|2648.9|9
1636955020000|2021-11-15 05:43:40|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1636955030000|2021-11-15 05:43:50|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636955040000|2021-11-15 05:44:00|2655.9|2649.9|2655.6|2649.6|2656.1|2650.1|2655.6|2649.6|4
1636955050000|2021-11-15 05:44:10|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|3
1636955060000|2021-11-15 05:44:20|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|3
1636955070000|2021-11-15 05:44:30|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|2
1636955080000|2021-11-15 05:44:40|2655.9|2649.9|2656.9|2650.9|2656.9|2650.9|2655.9|2649.9|4
1636955090000|2021-11-15 05:44:50|2656.6|2650.6|2658.6|2652.6|2658.6|2652.6|2656.6|2650.6|3
1636955100000|2021-11-15 05:45:00|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|6
1636955110000|2021-11-15 05:45:10|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.4|2652.4|5
1636955120000|2021-11-15 05:45:20|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2657.9|2651.9|5
1636955130000|2021-11-15 05:45:30|2658.4|2652.4|2657.6|2651.6|2658.4|2652.4|2657.4|2651.4|6
1636955150000|2021-11-15 05:45:50|2657.9|2651.9|2656.9|2650.9|2658.4|2652.4|2656.9|2650.9|6
1636955160000|2021-11-15 05:46:00|2657.1|2651.1|2656.9|2650.9|2657.4|2651.4|2656.1|2650.1|5
1636955170000|2021-11-15 05:46:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636955200000|2021-11-15 05:46:40|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|4
1636955210000|2021-11-15 05:46:50|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1636955220000|2021-11-15 05:47:00|2657.1|2651.1|2656.1|2650.1|2657.1|2651.1|2655.9|2649.9|5
1636955230000|2021-11-15 05:47:10|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1636955270000|2021-11-15 05:47:50|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636955280000|2021-11-15 05:48:00|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1636955290000|2021-11-15 05:48:10|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1636955300000|2021-11-15 05:48:20|2656.6|2650.6|2659.4|2653.4|2659.4|2653.4|2656.6|2650.6|8
1636955310000|2021-11-15 05:48:30|2659.1|2653.1|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|5
1636955330000|2021-11-15 05:48:50|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636955340000|2021-11-15 05:49:00|2659.1|2653.1|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|3
1636955390000|2021-11-15 05:49:50|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|2
1636955400000|2021-11-15 05:50:00|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636955500000|2021-11-15 05:51:40|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636955520000|2021-11-15 05:52:00|2660.1|2654.1|2659.1|2653.1|2660.1|2654.1|2658.9|2652.9|4
1636955530000|2021-11-15 05:52:10|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1636955540000|2021-11-15 05:52:20|2658.9|2652.9|2657.9|2651.9|2658.9|2652.9|2657.1|2651.1|6
1636955580000|2021-11-15 05:53:00|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|2
1636955620000|2021-11-15 05:53:40|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1636955640000|2021-11-15 05:54:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1636955660000|2021-11-15 05:54:20|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1636955680000|2021-11-15 05:54:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636955710000|2021-11-15 05:55:10|2657.9|2651.9|2657.9|2651.9|2658.4|2652.4|2657.9|2651.9|4
1636955720000|2021-11-15 05:55:20|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1636955730000|2021-11-15 05:55:30|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1636955740000|2021-11-15 05:55:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636955750000|2021-11-15 05:55:50|2658.9|2652.9|2659.4|2653.4|2659.9|2653.9|2658.9|2652.9|5
1636955760000|2021-11-15 05:56:00|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636955790000|2021-11-15 05:56:30|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1636955800000|2021-11-15 05:56:40|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636955850000|2021-11-15 05:57:30|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1636955890000|2021-11-15 05:58:10|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636955920000|2021-11-15 05:58:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636955960000|2021-11-15 05:59:20|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1636956000000|2021-11-15 06:00:00|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|3
1636956010000|2021-11-15 06:00:10|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1636956040000|2021-11-15 06:00:40|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.4|2652.4|3
1636956050000|2021-11-15 06:00:50|2658.4|2652.4|2657.9|2651.9|2658.4|2652.4|2657.9|2651.9|3
1636956060000|2021-11-15 06:01:00|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636956070000|2021-11-15 06:01:10|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.4|2650.4|4
1636956080000|2021-11-15 06:01:20|2657.1|2651.1|2657.9|2651.9|2657.9|2651.9|2657.1|2651.1|4
1636956090000|2021-11-15 06:01:30|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1636956100000|2021-11-15 06:01:40|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1636956110000|2021-11-15 06:01:50|2656.6|2650.6|2656.6|2650.6|2656.9|2650.9|2656.4|2650.4|5
1636956120000|2021-11-15 06:02:00|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1636956130000|2021-11-15 06:02:10|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1636956150000|2021-11-15 06:02:30|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1636956180000|2021-11-15 06:03:00|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.4|2650.4|4
1636956200000|2021-11-15 06:03:20|2656.9|2650.9|2657.6|2651.6|2657.6|2651.6|2656.9|2650.9|4
1636956210000|2021-11-15 06:03:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1636956220000|2021-11-15 06:03:40|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1636956230000|2021-11-15 06:03:50|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|4
1636956240000|2021-11-15 06:04:00|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|4
1636956250000|2021-11-15 06:04:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|3
1636956260000|2021-11-15 06:04:20|2657.9|2651.9|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|3
1636956270000|2021-11-15 06:04:30|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636956280000|2021-11-15 06:04:40|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1636956300000|2021-11-15 06:05:00|2658.1|2652.1|2657.1|2651.1|2658.1|2652.1|2657.1|2651.1|3
1636956320000|2021-11-15 06:05:20|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1636956340000|2021-11-15 06:05:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636956350000|2021-11-15 06:05:50|2657.9|2651.9|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|3
1636956360000|2021-11-15 06:06:00|2658.6|2652.6|2659.4|2653.4|2659.4|2653.4|2658.6|2652.6|2
1636956380000|2021-11-15 06:06:20|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636956420000|2021-11-15 06:07:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636956440000|2021-11-15 06:07:20|2658.6|2652.6|2655.4|2649.4|2658.6|2652.6|2655.4|2649.4|6
1636956450000|2021-11-15 06:07:30|2655.6|2649.6|2653.4|2647.4|2655.6|2649.6|2653.4|2647.4|6
1636956460000|2021-11-15 06:07:40|2653.9|2647.9|2653.9|2647.9|2654.4|2648.4|2653.9|2647.9|7
1636956470000|2021-11-15 06:07:50|2654.1|2648.1|2653.6|2647.6|2654.1|2648.1|2653.6|2647.6|3
1636956490000|2021-11-15 06:08:10|2653.9|2647.9|2654.4|2648.4|2654.4|2648.4|2653.9|2647.9|3
1636956500000|2021-11-15 06:08:20|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2654.1|2648.1|2
1636956510000|2021-11-15 06:08:30|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|2
1636956520000|2021-11-15 06:08:40|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1636956530000|2021-11-15 06:08:50|2654.4|2648.4|2655.6|2649.6|2655.6|2649.6|2654.4|2648.4|5
1636956540000|2021-11-15 06:09:00|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2654.4|2648.4|5
1636956550000|2021-11-15 06:09:10|2655.1|2649.1|2654.1|2648.1|2655.1|2649.1|2653.9|2647.9|7
1636956560000|2021-11-15 06:09:20|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|6
1636956570000|2021-11-15 06:09:30|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|2
1636956580000|2021-11-15 06:09:40|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|2
1636956590000|2021-11-15 06:09:50|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.6|2648.6|8
1636956610000|2021-11-15 06:10:10|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1636956620000|2021-11-15 06:10:20|2654.4|2648.4|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|3
1636956630000|2021-11-15 06:10:30|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|6
1636956640000|2021-11-15 06:10:40|2654.6|2648.6|2655.4|2649.4|2655.4|2649.4|2654.6|2648.6|7
1636956650000|2021-11-15 06:10:50|2654.9|2648.9|2654.9|2648.9|2655.9|2649.9|2654.9|2648.9|5
1636956660000|2021-11-15 06:11:00|2654.6|2648.6|2653.9|2647.9|2654.6|2648.6|2653.6|2647.6|9
1636956670000|2021-11-15 06:11:10|2654.1|2648.1|2654.9|2648.9|2654.9|2648.9|2653.9|2647.9|7
1636956680000|2021-11-15 06:11:20|2654.6|2648.6|2654.6|2648.6|2655.1|2649.1|2654.1|2648.1|8
1636956690000|2021-11-15 06:11:30|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|2
1636956700000|2021-11-15 06:11:40|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1636956710000|2021-11-15 06:11:50|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.1|2648.1|8
1636956720000|2021-11-15 06:12:00|2654.6|2648.6|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|4
1636956730000|2021-11-15 06:12:10|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1636956740000|2021-11-15 06:12:20|2654.9|2648.9|2655.1|2649.1|2655.6|2649.6|2654.9|2648.9|5
1636956750000|2021-11-15 06:12:30|2654.9|2648.9|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|3
1636956760000|2021-11-15 06:12:40|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636956780000|2021-11-15 06:13:00|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1636956820000|2021-11-15 06:13:40|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|5
1636956840000|2021-11-15 06:14:00|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|3
1636956850000|2021-11-15 06:14:10|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636956860000|2021-11-15 06:14:20|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1636956870000|2021-11-15 06:14:30|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1636956880000|2021-11-15 06:14:40|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1636956890000|2021-11-15 06:14:50|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1636956900000|2021-11-15 06:15:00|2656.4|2650.4|2655.1|2649.1|2656.4|2650.4|2655.1|2649.1|4
1636956910000|2021-11-15 06:15:10|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636956930000|2021-11-15 06:15:30|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1636956940000|2021-11-15 06:15:40|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1636956950000|2021-11-15 06:15:50|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1636956980000|2021-11-15 06:16:20|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1636956990000|2021-11-15 06:16:30|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|2
1636957000000|2021-11-15 06:16:40|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1636957030000|2021-11-15 06:17:10|2654.6|2648.6|2652.9|2646.9|2654.6|2648.6|2652.9|2646.9|8
1636957040000|2021-11-15 06:17:20|2653.1|2647.1|2653.9|2647.9|2654.1|2648.1|2653.1|2647.1|6
1636957050000|2021-11-15 06:17:30|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.4|2647.4|3
1636957060000|2021-11-15 06:17:40|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1636957070000|2021-11-15 06:17:50|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|3
1636957080000|2021-11-15 06:18:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1636957110000|2021-11-15 06:18:30|2654.4|2648.4|2655.4|2649.4|2655.4|2649.4|2654.1|2648.1|6
1636957120000|2021-11-15 06:18:40|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1636957130000|2021-11-15 06:18:50|2655.6|2649.6|2655.1|2649.1|2655.6|2649.6|2655.1|2649.1|7
1636957150000|2021-11-15 06:19:10|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|4
1636957160000|2021-11-15 06:19:20|2655.4|2649.4|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|3
1636957170000|2021-11-15 06:19:30|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|3
1636957180000|2021-11-15 06:19:40|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1636957190000|2021-11-15 06:19:50|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636957200000|2021-11-15 06:20:00|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1636957220000|2021-11-15 06:20:20|2656.6|2650.6|2657.6|2651.6|2657.9|2651.9|2656.6|2650.6|6
1636957230000|2021-11-15 06:20:30|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1636957240000|2021-11-15 06:20:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636957250000|2021-11-15 06:20:50|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1636957260000|2021-11-15 06:21:00|2658.6|2652.6|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|7
1636957270000|2021-11-15 06:21:10|2659.1|2653.1|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|5
1636957280000|2021-11-15 06:21:20|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636957290000|2021-11-15 06:21:30|2658.9|2652.9|2660.1|2654.1|2660.1|2654.1|2658.9|2652.9|5
1636957300000|2021-11-15 06:21:40|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1636957310000|2021-11-15 06:21:50|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|3
1636957320000|2021-11-15 06:22:00|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|6
1636957330000|2021-11-15 06:22:10|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|7
1636957340000|2021-11-15 06:22:20|2660.4|2654.4|2660.1|2654.1|2660.6|2654.6|2660.1|2654.1|4
1636957350000|2021-11-15 06:22:30|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|3
1636957360000|2021-11-15 06:22:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|4
1636957370000|2021-11-15 06:22:50|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1636957380000|2021-11-15 06:23:00|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.6|2653.6|8
1636957400000|2021-11-15 06:23:20|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1636957410000|2021-11-15 06:23:30|2660.4|2654.4|2658.4|2652.4|2660.4|2654.4|2658.4|2652.4|4
1636957420000|2021-11-15 06:23:40|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.4|2652.4|7
1636957430000|2021-11-15 06:23:50|2658.9|2652.9|2659.9|2653.9|2659.9|2653.9|2658.9|2652.9|7
1636957440000|2021-11-15 06:24:00|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636957450000|2021-11-15 06:24:10|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2659.1|2653.1|3
1636957460000|2021-11-15 06:24:20|2659.1|2653.1|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|3
1636957470000|2021-11-15 06:24:30|2658.9|2652.9|2657.4|2651.4|2658.9|2652.9|2657.4|2651.4|7
1636957480000|2021-11-15 06:24:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636957500000|2021-11-15 06:25:00|2657.4|2651.4|2656.6|2650.6|2657.4|2651.4|2656.1|2650.1|5
1636957510000|2021-11-15 06:25:10|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1636957530000|2021-11-15 06:25:30|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|2
1636957540000|2021-11-15 06:25:40|2655.9|2649.9|2656.6|2650.6|2656.6|2650.6|2655.9|2649.9|2
1636957560000|2021-11-15 06:26:00|2656.4|2650.4|2654.4|2648.4|2656.4|2650.4|2654.4|2648.4|3
1636957570000|2021-11-15 06:26:10|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1636957590000|2021-11-15 06:26:30|2654.9|2648.9|2655.6|2649.6|2655.6|2649.6|2654.9|2648.9|4
1636957630000|2021-11-15 06:27:10|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636957670000|2021-11-15 06:27:50|2654.9|2648.9|2653.9|2647.9|2654.9|2648.9|2653.9|2647.9|2
1636957680000|2021-11-15 06:28:00|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1636957730000|2021-11-15 06:28:50|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1636957740000|2021-11-15 06:29:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636957760000|2021-11-15 06:29:20|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1636957770000|2021-11-15 06:29:30|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.1|2646.1|3
1636957780000|2021-11-15 06:29:40|2652.6|2646.6|2653.1|2647.1|2653.1|2647.1|2652.6|2646.6|3
1636957790000|2021-11-15 06:29:50|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1636957800000|2021-11-15 06:30:00|2653.1|2647.1|2652.4|2646.4|2653.1|2647.1|2652.4|2646.4|3
1636957810000|2021-11-15 06:30:10|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1636957820000|2021-11-15 06:30:20|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|2
1636957830000|2021-11-15 06:30:30|2652.1|2646.1|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|4
1636957900000|2021-11-15 06:31:40|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1636957910000|2021-11-15 06:31:50|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|3
1636957920000|2021-11-15 06:32:00|2651.1|2645.1|2650.6|2644.6|2651.4|2645.4|2650.6|2644.6|5
1636957930000|2021-11-15 06:32:10|2650.9|2644.9|2651.1|2645.1|2651.4|2645.4|2650.6|2644.6|7
1636957940000|2021-11-15 06:32:20|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1636957950000|2021-11-15 06:32:30|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1636957960000|2021-11-15 06:32:40|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1636957970000|2021-11-15 06:32:50|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1636957990000|2021-11-15 06:33:10|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1636958000000|2021-11-15 06:33:20|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1636958030000|2021-11-15 06:33:50|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636958040000|2021-11-15 06:34:00|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1636958050000|2021-11-15 06:34:10|2650.6|2644.6|2650.6|2644.6|2650.9|2644.9|2650.4|2644.4|5
1636958060000|2021-11-15 06:34:20|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636958070000|2021-11-15 06:34:30|2650.6|2644.6|2650.4|2644.4|2650.9|2644.9|2650.4|2644.4|4
1636958110000|2021-11-15 06:35:10|2650.1|2644.1|2649.9|2643.9|2650.4|2644.4|2649.9|2643.9|4
1636958120000|2021-11-15 06:35:20|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1636958130000|2021-11-15 06:35:30|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1636958140000|2021-11-15 06:35:40|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.6|2642.6|3
1636958150000|2021-11-15 06:35:50|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1636958160000|2021-11-15 06:36:00|2649.6|2643.6|2649.9|2643.9|2650.1|2644.1|2649.6|2643.6|4
1636958170000|2021-11-15 06:36:10|2650.1|2644.1|2650.4|2644.4|2650.6|2644.6|2650.1|2644.1|3
1636958180000|2021-11-15 06:36:20|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|4
1636958190000|2021-11-15 06:36:30|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1636958200000|2021-11-15 06:36:40|2650.6|2644.6|2649.6|2643.6|2650.6|2644.6|2649.6|2643.6|3
1636958210000|2021-11-15 06:36:50|2649.9|2643.9|2650.1|2644.1|2650.4|2644.4|2649.9|2643.9|4
1636958220000|2021-11-15 06:37:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636958250000|2021-11-15 06:37:30|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|3
1636958270000|2021-11-15 06:37:50|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636958280000|2021-11-15 06:38:00|2651.1|2645.1|2651.1|2645.1|2651.6|2645.6|2650.9|2644.9|9
1636958300000|2021-11-15 06:38:20|2650.9|2644.9|2650.6|2644.6|2651.1|2645.1|2650.6|2644.6|4
1636958310000|2021-11-15 06:38:30|2650.9|2644.9|2651.4|2645.4|2652.1|2646.1|2650.9|2644.9|5
1636958320000|2021-11-15 06:38:40|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1636958330000|2021-11-15 06:38:50|2651.1|2645.1|2650.6|2644.6|2651.1|2645.1|2650.6|2644.6|2
1636958340000|2021-11-15 06:39:00|2650.4|2644.4|2649.9|2643.9|2650.6|2644.6|2649.9|2643.9|7
1636958350000|2021-11-15 06:39:10|2649.6|2643.6|2649.6|2643.6|2650.1|2644.1|2649.6|2643.6|5
1636958360000|2021-11-15 06:39:20|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1636958380000|2021-11-15 06:39:40|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636958410000|2021-11-15 06:40:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1636958420000|2021-11-15 06:40:20|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1636958430000|2021-11-15 06:40:30|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1636958440000|2021-11-15 06:40:40|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|4
1636958450000|2021-11-15 06:40:50|2651.9|2645.9|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|3
1636958510000|2021-11-15 06:41:50|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1636958530000|2021-11-15 06:42:10|2651.9|2645.9|2653.1|2647.1|2653.1|2647.1|2651.9|2645.9|3
1636958550000|2021-11-15 06:42:30|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|2
1636958570000|2021-11-15 06:42:50|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1636958590000|2021-11-15 06:43:10|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1636958620000|2021-11-15 06:43:40|2652.6|2646.6|2653.1|2647.1|2653.1|2647.1|2652.6|2646.6|3
1636958640000|2021-11-15 06:44:00|2653.6|2647.6|2654.6|2648.6|2654.6|2648.6|2653.6|2647.6|3
1636958650000|2021-11-15 06:44:10|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|5
1636958660000|2021-11-15 06:44:20|2654.4|2648.4|2653.9|2647.9|2654.4|2648.4|2653.9|2647.9|2
1636958670000|2021-11-15 06:44:30|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|2
1636958680000|2021-11-15 06:44:40|2654.1|2648.1|2655.1|2649.1|2655.1|2649.1|2654.1|2648.1|3
1636958690000|2021-11-15 06:44:50|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|3
1636958700000|2021-11-15 06:45:00|2654.6|2648.6|2653.9|2647.9|2654.6|2648.6|2653.6|2647.6|3
1636958710000|2021-11-15 06:45:10|2654.9|2648.9|2653.9|2647.9|2654.9|2648.9|2653.9|2647.9|2
1636958720000|2021-11-15 06:45:20|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2654.1|2648.1|2
1636958730000|2021-11-15 06:45:30|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1636958760000|2021-11-15 06:46:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1636958770000|2021-11-15 06:46:10|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1636958810000|2021-11-15 06:46:50|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1636958860000|2021-11-15 06:47:40|2654.6|2648.6|2655.4|2649.4|2655.6|2649.6|2654.6|2648.6|6
1636958890000|2021-11-15 06:48:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636958900000|2021-11-15 06:48:20|2655.9|2649.9|2655.6|2649.6|2656.1|2650.1|2655.4|2649.4|6
1636958910000|2021-11-15 06:48:30|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1636958920000|2021-11-15 06:48:40|2656.1|2650.1|2656.6|2650.6|2656.9|2650.9|2656.1|2650.1|5
1636958960000|2021-11-15 06:49:20|2656.4|2650.4|2655.1|2649.1|2656.4|2650.4|2654.9|2648.9|5
1636958970000|2021-11-15 06:49:30|2655.4|2649.4|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|3
1636958980000|2021-11-15 06:49:40|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636958990000|2021-11-15 06:49:50|2655.9|2649.9|2655.6|2649.6|2656.1|2650.1|2655.6|2649.6|6
1636959010000|2021-11-15 06:50:10|2655.4|2649.4|2656.4|2650.4|2656.4|2650.4|2655.4|2649.4|4
1636959020000|2021-11-15 06:50:20|2656.1|2650.1|2655.1|2649.1|2656.1|2650.1|2655.1|2649.1|4
1636959050000|2021-11-15 06:50:50|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.4|2648.4|3
1636959080000|2021-11-15 06:51:20|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1636959090000|2021-11-15 06:51:30|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1636959120000|2021-11-15 06:52:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1636959130000|2021-11-15 06:52:10|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|2
1636959160000|2021-11-15 06:52:40|2655.4|2649.4|2654.1|2648.1|2655.4|2649.4|2653.9|2647.9|4
1636959170000|2021-11-15 06:52:50|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|2
1636959180000|2021-11-15 06:53:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1636959220000|2021-11-15 06:53:40|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|2
1636959230000|2021-11-15 06:53:50|2654.1|2648.1|2653.9|2647.9|2654.4|2648.4|2653.9|2647.9|4
1636959240000|2021-11-15 06:54:00|2654.1|2648.1|2654.1|2648.1|2654.4|2648.4|2653.9|2647.9|9
1636959250000|2021-11-15 06:54:10|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1636959260000|2021-11-15 06:54:20|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|2
1636959270000|2021-11-15 06:54:30|2654.1|2648.1|2654.6|2648.6|2654.6|2648.6|2653.9|2647.9|7
1636959280000|2021-11-15 06:54:40|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.1|2648.1|3
1636959290000|2021-11-15 06:54:50|2654.1|2648.1|2653.6|2647.6|2654.1|2648.1|2653.6|2647.6|5
1636959300000|2021-11-15 06:55:00|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.1|2646.1|7
1636959320000|2021-11-15 06:55:20|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1636959340000|2021-11-15 06:55:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1636959370000|2021-11-15 06:56:10|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1636959390000|2021-11-15 06:56:30|2651.6|2645.6|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|3
1636959410000|2021-11-15 06:56:50|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1636959450000|2021-11-15 06:57:30|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1636959460000|2021-11-15 06:57:40|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1636959490000|2021-11-15 06:58:10|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1636959500000|2021-11-15 06:58:20|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|3
1636959510000|2021-11-15 06:58:30|2652.4|2646.4|2652.6|2646.6|2652.9|2646.9|2652.4|2646.4|5
1636959520000|2021-11-15 06:58:40|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|2
1636959540000|2021-11-15 06:59:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636959550000|2021-11-15 06:59:10|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|2
1636959560000|2021-11-15 06:59:20|2652.6|2646.6|2652.1|2646.1|2652.6|2646.6|2651.1|2645.1|7
1636959570000|2021-11-15 06:59:30|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|2
1636959600000|2021-11-15 07:00:00|2652.6|2646.6|2653.4|2647.4|2653.4|2647.4|2652.6|2646.6|2
1636959610000|2021-11-15 07:00:10|2653.6|2647.6|2654.1|2648.1|2654.1|2648.1|2653.6|2647.6|2
1636959620000|2021-11-15 07:00:20|2654.4|2648.4|2654.9|2648.9|2654.9|2648.9|2654.1|2648.1|5
1636959660000|2021-11-15 07:01:00|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1636959670000|2021-11-15 07:01:10|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1636959680000|2021-11-15 07:01:20|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|3
1636959690000|2021-11-15 07:01:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1636959700000|2021-11-15 07:01:40|2659.1|2653.1|2660.4|2654.4|2660.4|2654.4|2659.1|2653.1|2
1636959730000|2021-11-15 07:02:10|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636959750000|2021-11-15 07:02:30|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|2
1636959800000|2021-11-15 07:03:20|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636959810000|2021-11-15 07:03:30|2662.4|2656.4|2664.6|2658.6|2664.6|2658.6|2662.4|2656.4|2
1636959900000|2021-11-15 07:05:00|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636959950000|2021-11-15 07:05:50|2665.1|2659.1|2667.1|2661.1|2667.6|2661.6|2665.1|2659.1|5
1636959980000|2021-11-15 07:06:20|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636959990000|2021-11-15 07:06:30|2667.6|2661.6|2668.3|2662.3|2668.3|2662.3|2667.6|2661.6|2
1636960000000|2021-11-15 07:06:40|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636960020000|2021-11-15 07:07:00|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.4|2662.4|3
1636960030000|2021-11-15 07:07:10|2668.6|2662.6|2667.6|2661.6|2668.6|2662.6|2667.6|2661.6|2
1636960040000|2021-11-15 07:07:20|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1636960050000|2021-11-15 07:07:30|2666.6|2660.6|2665.6|2659.6|2666.6|2660.6|2665.6|2659.6|2
1636960080000|2021-11-15 07:08:00|2665.4|2659.4|2664.4|2658.4|2665.4|2659.4|2664.4|2658.4|2
1636960110000|2021-11-15 07:08:30|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|2
1636960120000|2021-11-15 07:08:40|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636960150000|2021-11-15 07:09:10|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636960170000|2021-11-15 07:09:30|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|2
1636960200000|2021-11-15 07:10:00|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1636960230000|2021-11-15 07:10:30|2662.6|2656.6|2661.4|2655.4|2662.6|2656.6|2661.4|2655.4|2
1636960250000|2021-11-15 07:10:50|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636960370000|2021-11-15 07:12:50|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1636960380000|2021-11-15 07:13:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636960440000|2021-11-15 07:14:00|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1636960710000|2021-11-15 07:18:30|2661.6|2655.6|2660.9|2654.9|2661.6|2655.6|2660.6|2654.6|3
1636960830000|2021-11-15 07:20:30|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636960880000|2021-11-15 07:21:20|2660.9|2654.9|2662.1|2656.1|2662.1|2656.1|2660.9|2654.9|2
1636960910000|2021-11-15 07:21:50|2662.4|2656.4|2663.1|2657.1|2663.1|2657.1|2662.4|2656.4|2
1636960920000|2021-11-15 07:22:00|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1636960970000|2021-11-15 07:22:50|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1636960980000|2021-11-15 07:23:00|2662.9|2656.9|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|3
1636961010000|2021-11-15 07:23:30|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1636961070000|2021-11-15 07:24:30|2663.4|2657.4|2662.9|2656.9|2663.4|2657.4|2662.9|2656.9|4
1636961080000|2021-11-15 07:24:40|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1636961100000|2021-11-15 07:25:00|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1636961140000|2021-11-15 07:25:40|2662.9|2656.9|2663.4|2657.4|2663.4|2657.4|2662.9|2656.9|2
1636961150000|2021-11-15 07:25:50|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1636961160000|2021-11-15 07:26:00|2664.1|2658.1|2664.6|2658.6|2664.6|2658.6|2664.1|2658.1|2
1636961170000|2021-11-15 07:26:10|2665.1|2659.1|2665.1|2659.1|2665.6|2659.6|2664.9|2658.9|5
1636961280000|2021-11-15 07:28:00|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636961360000|2021-11-15 07:29:20|2666.6|2660.6|2667.6|2661.6|2667.6|2661.6|2666.6|2660.6|2
1636961370000|2021-11-15 07:29:30|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636961380000|2021-11-15 07:29:40|2667.6|2661.6|2669.6|2663.6|2669.6|2663.6|2667.6|2661.6|4
1636961390000|2021-11-15 07:29:50|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1636961400000|2021-11-15 07:30:00|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1636961410000|2021-11-15 07:30:10|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1636961440000|2021-11-15 07:30:40|2670.1|2664.1|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|3
1636961450000|2021-11-15 07:30:50|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636961460000|2021-11-15 07:31:00|2670.1|2664.1|2672.1|2666.1|2672.1|2666.1|2670.1|2664.1|2
1636961470000|2021-11-15 07:31:10|2672.4|2666.4|2676.4|2670.4|2676.4|2670.4|2672.4|2666.4|3
1636961480000|2021-11-15 07:31:20|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|3
1636961500000|2021-11-15 07:31:40|2676.4|2670.4|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|3
1636961510000|2021-11-15 07:31:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1636961540000|2021-11-15 07:32:20|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|4
1636961550000|2021-11-15 07:32:30|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|4
1636961580000|2021-11-15 07:33:00|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|2
1636961590000|2021-11-15 07:33:10|2676.1|2670.1|2678.4|2672.4|2678.4|2672.4|2676.1|2670.1|4
1636961600000|2021-11-15 07:33:20|2678.6|2672.6|2679.4|2673.4|2679.4|2673.4|2678.6|2672.6|2
1636961610000|2021-11-15 07:33:30|2679.6|2673.6|2681.4|2675.4|2681.4|2675.4|2679.6|2673.6|4
1636961630000|2021-11-15 07:33:50|2681.1|2675.1|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|2
1636961640000|2021-11-15 07:34:00|2680.6|2674.6|2678.6|2672.6|2680.6|2674.6|2678.6|2672.6|4
1636961650000|2021-11-15 07:34:10|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1636961660000|2021-11-15 07:34:20|2678.6|2672.6|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|3
1636961700000|2021-11-15 07:35:00|2679.1|2673.1|2681.9|2675.9|2681.9|2675.9|2679.1|2673.1|4
1636961710000|2021-11-15 07:35:10|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2681.6|2675.6|4
1636961730000|2021-11-15 07:35:30|2683.1|2677.1|2681.9|2675.9|2683.4|2677.4|2681.9|2675.9|6
1636961740000|2021-11-15 07:35:40|2681.6|2675.6|2679.6|2673.6|2681.6|2675.6|2679.6|2673.6|4
1636961770000|2021-11-15 07:36:10|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1636961800000|2021-11-15 07:36:40|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1636961810000|2021-11-15 07:36:50|2678.4|2672.4|2677.4|2671.4|2678.4|2672.4|2677.4|2671.4|3
1636961840000|2021-11-15 07:37:20|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1636961870000|2021-11-15 07:37:50|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1636961880000|2021-11-15 07:38:00|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1636961900000|2021-11-15 07:38:20|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1636961910000|2021-11-15 07:38:30|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1636961920000|2021-11-15 07:38:40|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1636961930000|2021-11-15 07:38:50|2675.9|2669.9|2676.4|2670.4|2676.4|2670.4|2675.1|2669.1|4
1636962040000|2021-11-15 07:40:40|2676.1|2670.1|2673.4|2667.4|2676.1|2670.1|2673.4|2667.4|2
1636962080000|2021-11-15 07:41:20|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1636962090000|2021-11-15 07:41:30|2672.1|2666.1|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|2
1636962100000|2021-11-15 07:41:40|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1636962140000|2021-11-15 07:42:20|2670.9|2664.9|2669.4|2663.4|2670.9|2664.9|2668.1|2662.1|4
1636962150000|2021-11-15 07:42:30|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1636962160000|2021-11-15 07:42:40|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636962190000|2021-11-15 07:43:10|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636962200000|2021-11-15 07:43:20|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1636962220000|2021-11-15 07:43:40|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1636962270000|2021-11-15 07:44:30|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1636962300000|2021-11-15 07:45:00|2671.1|2665.1|2669.1|2663.1|2671.1|2665.1|2669.1|2663.1|2
1636962310000|2021-11-15 07:45:10|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636962320000|2021-11-15 07:45:20|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1636962330000|2021-11-15 07:45:30|2670.6|2664.6|2669.9|2663.9|2670.6|2664.6|2669|2663|4
1636962340000|2021-11-15 07:45:40|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1636962410000|2021-11-15 07:46:50|2669.4|2663.4|2668.1|2662.1|2669.4|2663.4|2668.1|2662.1|4
1636962420000|2021-11-15 07:47:00|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1636962440000|2021-11-15 07:47:20|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636962600000|2021-11-15 07:50:00|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1636962620000|2021-11-15 07:50:20|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636962630000|2021-11-15 07:50:30|2668.9|2662.9|2668.4|2662.4|2668.9|2662.9|2668.4|2662.4|2
1636962640000|2021-11-15 07:50:40|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.6|2662.6|2
1636962710000|2021-11-15 07:51:50|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1636962730000|2021-11-15 07:52:10|2668.6|2662.6|2667.6|2661.6|2668.6|2662.6|2667.6|2661.6|2
1636962740000|2021-11-15 07:52:20|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1636962760000|2021-11-15 07:52:40|2667.9|2661.9|2666.4|2660.4|2667.9|2661.9|2666.4|2660.4|2
1636962780000|2021-11-15 07:53:00|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|2
1636962790000|2021-11-15 07:53:10|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1636962800000|2021-11-15 07:53:20|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636962840000|2021-11-15 07:54:00|2664.9|2658.9|2667.1|2661.1|2667.1|2661.1|2664.9|2658.9|5
1636962850000|2021-11-15 07:54:10|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1636963020000|2021-11-15 07:57:00|2667.6|2661.6|2668.4|2662.4|2668.4|2662.4|2667.6|2661.6|2
1636963090000|2021-11-15 07:58:10|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1636963120000|2021-11-15 07:58:40|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1636963180000|2021-11-15 07:59:40|2670.1|2664.1|2670.9|2664.9|2670.9|2664.9|2670.1|2664.1|2
1636963190000|2021-11-15 07:59:50|2671.1|2665.1|2673.6|2667.6|2673.6|2667.6|2671.1|2665.1|6
1636963210000|2021-11-15 08:00:10|2673.9|2667.9|2672.1|2666.1|2673.9|2667.9|2671.4|2665.4|4
1636963220000|2021-11-15 08:00:20|2671.6|2665.6|2670.6|2664.6|2671.6|2665.6|2670.6|2664.6|4
1636963230000|2021-11-15 08:00:30|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1636963240000|2021-11-15 08:00:40|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1636963260000|2021-11-15 08:01:00|2670.4|2664.4|2669.4|2663.4|2670.4|2664.4|2669.4|2663.4|2
1636963290000|2021-11-15 08:01:30|2669.6|2663.6|2670.1|2664.1|2670.1|2664.1|2669.6|2663.6|2
1636963340000|2021-11-15 08:02:20|2669.9|2663.9|2669.9|2663.9|2670.1|2664.1|2669.9|2663.9|3
1636963360000|2021-11-15 08:02:40|2669.6|2663.6|2668.1|2662.1|2669.6|2663.6|2668.1|2662.1|3
1636963370000|2021-11-15 08:02:50|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|2
1636963390000|2021-11-15 08:03:10|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636963420000|2021-11-15 08:03:40|2669.1|2663.1|2670.4|2664.4|2670.6|2664.6|2669.1|2663.1|4
1636963430000|2021-11-15 08:03:50|2670.1|2664.1|2669.1|2663.1|2671.4|2665.4|2669.1|2663.1|4
1636963440000|2021-11-15 08:04:00|2669.9|2663.9|2671.6|2665.6|2671.6|2665.6|2669.9|2663.9|5
1636963460000|2021-11-15 08:04:20|2671.4|2665.4|2670.6|2664.6|2671.4|2665.4|2670.6|2664.6|2
1636963470000|2021-11-15 08:04:30|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|2
1636963490000|2021-11-15 08:04:50|2671.1|2665.1|2672.6|2666.6|2672.9|2666.9|2671.1|2665.1|7
1636963520000|2021-11-15 08:05:20|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1636963540000|2021-11-15 08:05:40|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1636963550000|2021-11-15 08:05:50|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1636963600000|2021-11-15 08:06:40|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1636963650000|2021-11-15 08:07:30|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1636963670000|2021-11-15 08:07:50|2673.6|2667.6|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|3
1636963700000|2021-11-15 08:08:20|2673.9|2667.9|2677.4|2671.4|2677.4|2671.4|2673.9|2667.9|6
1636963720000|2021-11-15 08:08:40|2677.1|2671.1|2675.9|2669.9|2677.1|2671.1|2675.9|2669.9|4
1636963730000|2021-11-15 08:08:50|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|3
1636963750000|2021-11-15 08:09:10|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|2
1636963790000|2021-11-15 08:09:50|2675.9|2669.9|2676.9|2670.9|2676.9|2670.9|2675.9|2669.9|4
1636963800000|2021-11-15 08:10:00|2677.1|2671.1|2675.9|2669.9|2677.1|2671.1|2675.9|2669.9|4
1636963810000|2021-11-15 08:10:10|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1636963830000|2021-11-15 08:10:30|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1636963850000|2021-11-15 08:10:50|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1636963880000|2021-11-15 08:11:20|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1636963910000|2021-11-15 08:11:50|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1636963980000|2021-11-15 08:13:00|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2676.4|2670.4|6
1636964000000|2021-11-15 08:13:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636964010000|2021-11-15 08:13:30|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1636964030000|2021-11-15 08:13:50|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636964100000|2021-11-15 08:15:00|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|3
1636964110000|2021-11-15 08:15:10|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|2
1636964140000|2021-11-15 08:15:40|2677.1|2671.1|2675.1|2669.1|2677.4|2671.4|2675.1|2669.1|4
1636964180000|2021-11-15 08:16:20|2674.9|2668.9|2674.4|2668.4|2674.9|2668.9|2674.4|2668.4|2
1636964190000|2021-11-15 08:16:30|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1636964230000|2021-11-15 08:17:10|2673.9|2667.9|2673.1|2667.1|2673.9|2667.9|2673.1|2667.1|3
1636964240000|2021-11-15 08:17:20|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1636964250000|2021-11-15 08:17:30|2674.1|2668.1|2676.6|2670.6|2677.1|2671.1|2674.1|2668.1|10
1636964260000|2021-11-15 08:17:40|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1636964280000|2021-11-15 08:18:00|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.9|2669.9|2
1636964310000|2021-11-15 08:18:30|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|2
1636964350000|2021-11-15 08:19:10|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1636964360000|2021-11-15 08:19:20|2676.9|2670.9|2675.9|2669.9|2676.9|2670.9|2675.9|2669.9|3
1636964370000|2021-11-15 08:19:30|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2674.9|2668.9|4
1636964390000|2021-11-15 08:19:50|2675.6|2669.6|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|3
1636964400000|2021-11-15 08:20:00|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1636964410000|2021-11-15 08:20:10|2675.9|2669.9|2676.4|2670.4|2676.4|2670.4|2675.9|2669.9|2
1636964420000|2021-11-15 08:20:20|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1636964430000|2021-11-15 08:20:30|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1636964450000|2021-11-15 08:20:50|2677.4|2671.4|2678.9|2672.9|2679.1|2673.1|2677.4|2671.4|5
1636964460000|2021-11-15 08:21:00|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1636964470000|2021-11-15 08:21:10|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.6|2671.6|4
1636964480000|2021-11-15 08:21:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636964490000|2021-11-15 08:21:30|2677.4|2671.4|2677.9|2671.9|2677.9|2671.9|2677.4|2671.4|2
1636964500000|2021-11-15 08:21:40|2678.1|2672.1|2677.4|2671.4|2678.4|2672.4|2677.4|2671.4|4
1636964510000|2021-11-15 08:21:50|2677.1|2671.1|2676.6|2670.6|2677.1|2671.1|2676.6|2670.6|3
1636964560000|2021-11-15 08:22:40|2676.9|2670.9|2677.4|2671.4|2677.6|2671.6|2676.9|2670.9|5
1636964570000|2021-11-15 08:22:50|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1636964670000|2021-11-15 08:24:30|2677.1|2671.1|2676.6|2670.6|2677.1|2671.1|2676.6|2670.6|3
1636964680000|2021-11-15 08:24:40|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1636964690000|2021-11-15 08:24:50|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1636964730000|2021-11-15 08:25:30|2676.9|2670.9|2677.9|2671.9|2677.9|2671.9|2676.9|2670.9|2
1636964740000|2021-11-15 08:25:40|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636964750000|2021-11-15 08:25:50|2677.4|2671.4|2676.9|2670.9|2677.4|2671.4|2676.6|2670.6|3
1636964760000|2021-11-15 08:26:00|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|3
1636964770000|2021-11-15 08:26:10|2677.6|2671.6|2677.6|2671.6|2678.1|2672.1|2677.6|2671.6|4
1636964780000|2021-11-15 08:26:20|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|2
1636964790000|2021-11-15 08:26:30|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1636964810000|2021-11-15 08:26:50|2677.9|2671.9|2677.4|2671.4|2677.9|2671.9|2677.4|2671.4|3
1636964830000|2021-11-15 08:27:10|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1636964840000|2021-11-15 08:27:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636964850000|2021-11-15 08:27:30|2677.9|2671.9|2677.4|2671.4|2677.9|2671.9|2677.4|2671.4|3
1636964870000|2021-11-15 08:27:50|2677.6|2671.6|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|2
1636964880000|2021-11-15 08:28:00|2677.9|2671.9|2677.4|2671.4|2677.9|2671.9|2677.4|2671.4|3
1636964890000|2021-11-15 08:28:10|2677.6|2671.6|2677.9|2671.9|2678.1|2672.1|2677.6|2671.6|4
1636964900000|2021-11-15 08:28:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|3
1636964910000|2021-11-15 08:28:30|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1636964920000|2021-11-15 08:28:40|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2677.1|2671.1|2
1636964930000|2021-11-15 08:28:50|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1636964950000|2021-11-15 08:29:10|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1636964980000|2021-11-15 08:29:40|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1636964990000|2021-11-15 08:29:50|2677.1|2671.1|2678.4|2672.4|2678.4|2672.4|2677.1|2671.1|3
1636965000000|2021-11-15 08:30:00|2678.6|2672.6|2678.1|2672.1|2678.6|2672.6|2678.1|2672.1|3
1636965030000|2021-11-15 08:30:30|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1636965040000|2021-11-15 08:30:40|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1636965050000|2021-11-15 08:30:50|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1636965060000|2021-11-15 08:31:00|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1636965080000|2021-11-15 08:31:20|2678.9|2672.9|2676.9|2670.9|2678.9|2672.9|2676.9|2670.9|5
1636965090000|2021-11-15 08:31:30|2677.1|2671.1|2676.9|2670.9|2677.4|2671.4|2676.4|2670.4|5
1636965100000|2021-11-15 08:31:40|2675.9|2669.9|2676.4|2670.4|2676.4|2670.4|2675.9|2669.9|2
1636965110000|2021-11-15 08:31:50|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2676.6|2670.6|3
1636965130000|2021-11-15 08:32:10|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636965140000|2021-11-15 08:32:20|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|2
1636965150000|2021-11-15 08:32:30|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1636965180000|2021-11-15 08:33:00|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|2
1636965190000|2021-11-15 08:33:10|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2676.9|2670.9|4
1636965200000|2021-11-15 08:33:20|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1636965210000|2021-11-15 08:33:30|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1636965220000|2021-11-15 08:33:40|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1636965240000|2021-11-15 08:34:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1636965270000|2021-11-15 08:34:30|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1636965290000|2021-11-15 08:34:50|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1636965300000|2021-11-15 08:35:00|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1636965310000|2021-11-15 08:35:10|2675.9|2669.9|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|2
1636965340000|2021-11-15 08:35:40|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1636965350000|2021-11-15 08:35:50|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1636965400000|2021-11-15 08:36:40|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1636965410000|2021-11-15 08:36:50|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1636965430000|2021-11-15 08:37:10|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1636965440000|2021-11-15 08:37:20|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1636965450000|2021-11-15 08:37:30|2676.6|2670.6|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|3
1636965460000|2021-11-15 08:37:40|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1636965480000|2021-11-15 08:38:00|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1636965490000|2021-11-15 08:38:10|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|2
1636965520000|2021-11-15 08:38:40|2675.9|2669.9|2674.6|2668.6|2675.9|2669.9|2674.6|2668.6|2
1636965530000|2021-11-15 08:38:50|2674.9|2668.9|2674.9|2668.9|2675.1|2669.1|2674.6|2668.6|4
1636965570000|2021-11-15 08:39:30|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1636965590000|2021-11-15 08:39:50|2674.4|2668.4|2675.1|2669.1|2675.4|2669.4|2674.4|2668.4|5
1636965600000|2021-11-15 08:40:00|2674.6|2668.6|2675.1|2669.1|2675.1|2669.1|2674.4|2668.4|4
1636965620000|2021-11-15 08:40:20|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1636965630000|2021-11-15 08:40:30|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1636965640000|2021-11-15 08:40:40|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1636965670000|2021-11-15 08:41:10|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1636965720000|2021-11-15 08:42:00|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1636965740000|2021-11-15 08:42:20|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1636965750000|2021-11-15 08:42:30|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1636965760000|2021-11-15 08:42:40|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|3
1636965770000|2021-11-15 08:42:50|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1636965780000|2021-11-15 08:43:00|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1636965790000|2021-11-15 08:43:10|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1636965800000|2021-11-15 08:43:20|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1636965840000|2021-11-15 08:44:00|2675.9|2669.9|2676.1|2670.1|2676.4|2670.4|2675.9|2669.9|3
1636965850000|2021-11-15 08:44:10|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1636965870000|2021-11-15 08:44:30|2676.4|2670.4|2677.6|2671.6|2677.6|2671.6|2676.4|2670.4|3
1636965880000|2021-11-15 08:44:40|2677.4|2671.4|2676.6|2670.6|2677.4|2671.4|2676.6|2670.6|2
1636965890000|2021-11-15 08:44:50|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636965900000|2021-11-15 08:45:00|2678.6|2672.6|2678.9|2672.9|2679.1|2673.1|2678.4|2672.4|5
1636965920000|2021-11-15 08:45:20|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1636965930000|2021-11-15 08:45:30|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1636965940000|2021-11-15 08:45:40|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1636965980000|2021-11-15 08:46:20|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1636966000000|2021-11-15 08:46:40|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1636966020000|2021-11-15 08:47:00|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1636966050000|2021-11-15 08:47:30|2679.1|2673.1|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|3
1636966070000|2021-11-15 08:47:50|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1636966100000|2021-11-15 08:48:20|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1636966130000|2021-11-15 08:48:50|2679.4|2673.4|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|4
1636966150000|2021-11-15 08:49:10|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1636966160000|2021-11-15 08:49:20|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636966200000|2021-11-15 08:50:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1636966250000|2021-11-15 08:50:50|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|3
1636966260000|2021-11-15 08:51:00|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|2
1636966280000|2021-11-15 08:51:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1636966390000|2021-11-15 08:53:10|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1636966400000|2021-11-15 08:53:20|2679.1|2673.1|2678.4|2672.4|2679.4|2673.4|2678.4|2672.4|4
1636966410000|2021-11-15 08:53:30|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|4
1636966420000|2021-11-15 08:53:40|2678.1|2672.1|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|3
1636966430000|2021-11-15 08:53:50|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1636966480000|2021-11-15 08:54:40|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2676.6|2670.6|2
1636966510000|2021-11-15 08:55:10|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1636966530000|2021-11-15 08:55:30|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636966540000|2021-11-15 08:55:40|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1636966550000|2021-11-15 08:55:50|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1636966600000|2021-11-15 08:56:40|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1636966610000|2021-11-15 08:56:50|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1636966620000|2021-11-15 08:57:00|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1636966640000|2021-11-15 08:57:20|2676.9|2670.9|2678.1|2672.1|2678.1|2672.1|2676.9|2670.9|3
1636966660000|2021-11-15 08:57:40|2677.9|2671.9|2679.6|2673.6|2679.6|2673.6|2677.9|2671.9|6
1636966670000|2021-11-15 08:57:50|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|3
1636966680000|2021-11-15 08:58:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636966710000|2021-11-15 08:58:30|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636966730000|2021-11-15 08:58:50|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636966750000|2021-11-15 08:59:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636966770000|2021-11-15 08:59:30|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1636966800000|2021-11-15 09:00:00|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1636966810000|2021-11-15 09:00:10|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1636966820000|2021-11-15 09:00:20|2679.6|2673.6|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|4
1636966830000|2021-11-15 09:00:30|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1636966840000|2021-11-15 09:00:40|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1636966850000|2021-11-15 09:00:50|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2680.4|2674.4|2
1636966860000|2021-11-15 09:01:00|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1636966870000|2021-11-15 09:01:10|2681.9|2675.9|2680.9|2674.9|2681.9|2675.9|2680.9|2674.9|4
1636966880000|2021-11-15 09:01:20|2680.6|2674.6|2681.1|2675.1|2681.1|2675.1|2680.4|2674.4|4
1636966890000|2021-11-15 09:01:30|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.6|2674.6|4
1636966900000|2021-11-15 09:01:40|2681.1|2675.1|2680.4|2674.4|2681.1|2675.1|2680.4|2674.4|5
1636966910000|2021-11-15 09:01:50|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2679.6|2673.6|5
1636966920000|2021-11-15 09:02:00|2679.6|2673.6|2680.1|2674.1|2680.6|2674.6|2678.9|2672.9|8
1636966930000|2021-11-15 09:02:10|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1636966940000|2021-11-15 09:02:20|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1636966950000|2021-11-15 09:02:30|2678.9|2672.9|2678.4|2672.4|2678.9|2672.9|2678.1|2672.1|4
1636966960000|2021-11-15 09:02:40|2678.6|2672.6|2678.1|2672.1|2678.6|2672.6|2677.6|2671.6|3
1636966970000|2021-11-15 09:02:50|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1636966980000|2021-11-15 09:03:00|2676.6|2670.6|2677.1|2671.1|2677.4|2671.4|2676.6|2670.6|7
1636967000000|2021-11-15 09:03:20|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1636967010000|2021-11-15 09:03:30|2676.9|2670.9|2677.4|2671.4|2677.6|2671.6|2676.9|2670.9|7
1636967020000|2021-11-15 09:03:40|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2676.9|2670.9|5
1636967030000|2021-11-15 09:03:50|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1636967040000|2021-11-15 09:04:00|2677.1|2671.1|2676.9|2670.9|2677.6|2671.6|2676.9|2670.9|5
1636967060000|2021-11-15 09:04:20|2677.1|2671.1|2680.4|2674.4|2680.4|2674.4|2677.1|2671.1|5
1636967070000|2021-11-15 09:04:30|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1636967080000|2021-11-15 09:04:40|2680.9|2674.9|2680.4|2674.4|2681.4|2675.4|2680.4|2674.4|6
1636967100000|2021-11-15 09:05:00|2680.6|2674.6|2681.9|2675.9|2681.9|2675.9|2680.6|2674.6|7
1636967110000|2021-11-15 09:05:10|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1636967140000|2021-11-15 09:05:40|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|3
1636967160000|2021-11-15 09:06:00|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.4|2675.4|5
1636967170000|2021-11-15 09:06:10|2681.9|2675.9|2682.9|2676.9|2682.9|2676.9|2681.9|2675.9|4
1636967180000|2021-11-15 09:06:20|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1636967200000|2021-11-15 09:06:40|2683.1|2677.1|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|3
1636967220000|2021-11-15 09:07:00|2681.9|2675.9|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|3
1636967230000|2021-11-15 09:07:10|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1636967240000|2021-11-15 09:07:20|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636967260000|2021-11-15 09:07:40|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1636967330000|2021-11-15 09:08:50|2682.6|2676.6|2686.4|2680.4|2686.4|2680.4|2682.6|2676.6|8
1636967340000|2021-11-15 09:09:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1636967350000|2021-11-15 09:09:10|2687.4|2681.4|2685.4|2679.4|2687.4|2681.4|2685.4|2679.4|4
1636967390000|2021-11-15 09:09:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636967400000|2021-11-15 09:10:00|2685.9|2679.9|2685.6|2679.6|2686.6|2680.6|2685.6|2679.6|6
1636967430000|2021-11-15 09:10:30|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1636967460000|2021-11-15 09:11:00|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|5
1636967500000|2021-11-15 09:11:40|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|3
1636967530000|2021-11-15 09:12:10|2684.9|2678.9|2683.6|2677.6|2684.9|2678.9|2683.4|2677.4|5
1636967540000|2021-11-15 09:12:20|2683.9|2677.9|2684.1|2678.1|2684.4|2678.4|2683.9|2677.9|3
1636967550000|2021-11-15 09:12:30|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|3
1636967590000|2021-11-15 09:13:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636967600000|2021-11-15 09:13:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636967610000|2021-11-15 09:13:30|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636967630000|2021-11-15 09:13:50|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636967650000|2021-11-15 09:14:10|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.4|2677.4|4
1636967690000|2021-11-15 09:14:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636967700000|2021-11-15 09:15:00|2683.6|2677.6|2684.6|2678.6|2684.6|2678.6|2683.6|2677.6|5
1636967710000|2021-11-15 09:15:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636967720000|2021-11-15 09:15:20|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1636967730000|2021-11-15 09:15:30|2683.9|2677.9|2682.4|2676.4|2683.9|2677.9|2682.4|2676.4|4
1636967740000|2021-11-15 09:15:40|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|3
1636967750000|2021-11-15 09:15:50|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1636967770000|2021-11-15 09:16:10|2683.6|2677.6|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|2
1636967810000|2021-11-15 09:16:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636967820000|2021-11-15 09:17:00|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636967850000|2021-11-15 09:17:30|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636967860000|2021-11-15 09:17:40|2684.6|2678.6|2683.4|2677.4|2684.6|2678.6|2683.4|2677.4|3
1636967870000|2021-11-15 09:17:50|2683.9|2677.9|2685.4|2679.4|2685.6|2679.6|2683.9|2677.9|4
1636967880000|2021-11-15 09:18:00|2686.1|2680.1|2685.4|2679.4|2686.1|2680.1|2685.4|2679.4|4
1636967900000|2021-11-15 09:18:20|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|3
1636967910000|2021-11-15 09:18:30|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|2
1636967920000|2021-11-15 09:18:40|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636967930000|2021-11-15 09:18:50|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.4|2678.4|4
1636967940000|2021-11-15 09:19:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|4
1636967980000|2021-11-15 09:19:40|2684.6|2678.6|2685.4|2679.4|2685.9|2679.9|2684.6|2678.6|6
1636967990000|2021-11-15 09:19:50|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|5
1636968020000|2021-11-15 09:20:20|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1636968030000|2021-11-15 09:20:30|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636968050000|2021-11-15 09:20:50|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636968100000|2021-11-15 09:21:40|2685.9|2679.9|2684.9|2678.9|2685.9|2679.9|2684.9|2678.9|2
1636968110000|2021-11-15 09:21:50|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1636968140000|2021-11-15 09:22:20|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.1|2677.1|8
1636968150000|2021-11-15 09:22:30|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|3
1636968160000|2021-11-15 09:22:40|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1636968170000|2021-11-15 09:22:50|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1636968210000|2021-11-15 09:23:30|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636968220000|2021-11-15 09:23:40|2683.6|2677.6|2684.1|2678.1|2684.4|2678.4|2683.6|2677.6|5
1636968260000|2021-11-15 09:24:20|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636968270000|2021-11-15 09:24:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636968320000|2021-11-15 09:25:20|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636968350000|2021-11-15 09:25:50|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2682.9|2676.9|4
1636968390000|2021-11-15 09:26:30|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1636968430000|2021-11-15 09:27:10|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1636968440000|2021-11-15 09:27:20|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1636968450000|2021-11-15 09:27:30|2682.9|2676.9|2683.1|2677.1|2683.4|2677.4|2682.9|2676.9|3
1636968470000|2021-11-15 09:27:50|2682.9|2676.9|2681.6|2675.6|2682.9|2676.9|2681.6|2675.6|3
1636968500000|2021-11-15 09:28:20|2681.9|2675.9|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|4
1636968510000|2021-11-15 09:28:30|2681.4|2675.4|2680.6|2674.6|2681.4|2675.4|2680.6|2674.6|3
1636968520000|2021-11-15 09:28:40|2679.9|2673.9|2680.1|2674.1|2680.4|2674.4|2679.9|2673.9|4
1636968530000|2021-11-15 09:28:50|2679.6|2673.6|2679.9|2673.9|2680.1|2674.1|2679.6|2673.6|5
1636968540000|2021-11-15 09:29:00|2679.4|2673.4|2678.6|2672.6|2679.4|2673.4|2678.4|2672.4|5
1636968550000|2021-11-15 09:29:10|2677.9|2671.9|2678.6|2672.6|2678.9|2672.9|2677.9|2671.9|9
1636968560000|2021-11-15 09:29:20|2678.9|2672.9|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|5
1636968570000|2021-11-15 09:29:30|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1636968590000|2021-11-15 09:29:50|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|2
1636968610000|2021-11-15 09:30:10|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1636968620000|2021-11-15 09:30:20|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1636968630000|2021-11-15 09:30:30|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|2
1636968640000|2021-11-15 09:30:40|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1636968650000|2021-11-15 09:30:50|2676.6|2670.6|2677.6|2671.6|2677.6|2671.6|2676.6|2670.6|4
1636968660000|2021-11-15 09:31:00|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2677.4|2671.4|5
1636968680000|2021-11-15 09:31:20|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1636968690000|2021-11-15 09:31:30|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636968700000|2021-11-15 09:31:40|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|3
1636968710000|2021-11-15 09:31:50|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1636968720000|2021-11-15 09:32:00|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|3
1636968740000|2021-11-15 09:32:20|2678.1|2672.1|2679.1|2673.1|2679.1|2673.1|2678.1|2672.1|2
1636968760000|2021-11-15 09:32:40|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1636968780000|2021-11-15 09:33:00|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1636968800000|2021-11-15 09:33:20|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1636968850000|2021-11-15 09:34:10|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1636968870000|2021-11-15 09:34:30|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1636968880000|2021-11-15 09:34:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1636968900000|2021-11-15 09:35:00|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1636968920000|2021-11-15 09:35:20|2679.4|2673.4|2680.4|2674.4|2680.4|2674.4|2679.4|2673.4|3
1636968930000|2021-11-15 09:35:30|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2679.1|2673.1|2
1636968960000|2021-11-15 09:36:00|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1636968980000|2021-11-15 09:36:20|2679.1|2673.1|2680.4|2674.4|2680.4|2674.4|2679.1|2673.1|6
1636969000000|2021-11-15 09:36:40|2680.6|2674.6|2680.6|2674.6|2681.6|2675.6|2680.6|2674.6|6
1636969040000|2021-11-15 09:37:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1636969060000|2021-11-15 09:37:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|3
1636969070000|2021-11-15 09:37:50|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2680.4|2674.4|3
1636969090000|2021-11-15 09:38:10|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.1|2674.1|5
1636969100000|2021-11-15 09:38:20|2681.1|2675.1|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|3
1636969110000|2021-11-15 09:38:30|2681.4|2675.4|2680.9|2674.9|2681.4|2675.4|2680.9|2674.9|2
1636969150000|2021-11-15 09:39:10|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1636969160000|2021-11-15 09:39:20|2681.1|2675.1|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|2
1636969190000|2021-11-15 09:39:50|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636969200000|2021-11-15 09:40:00|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|2
1636969210000|2021-11-15 09:40:10|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1636969220000|2021-11-15 09:40:20|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|2
1636969230000|2021-11-15 09:40:30|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1636969240000|2021-11-15 09:40:40|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.6|2676.6|4
1636969250000|2021-11-15 09:40:50|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.4|2676.4|16
1636969260000|2021-11-15 09:41:00|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|2
1636969290000|2021-11-15 09:41:30|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1636969300000|2021-11-15 09:41:40|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|4
1636969310000|2021-11-15 09:41:50|2682.6|2676.6|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|3
1636969320000|2021-11-15 09:42:00|2682.4|2676.4|2681.6|2675.6|2682.4|2676.4|2681.6|2675.6|4
1636969330000|2021-11-15 09:42:10|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|4
1636969340000|2021-11-15 09:42:20|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636969350000|2021-11-15 09:42:30|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1636969360000|2021-11-15 09:42:40|2682.1|2676.1|2680.9|2674.9|2682.1|2676.1|2680.9|2674.9|3
1636969370000|2021-11-15 09:42:50|2680.6|2674.6|2679.6|2673.6|2680.6|2674.6|2679.6|2673.6|3
1636969450000|2021-11-15 09:44:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636969480000|2021-11-15 09:44:40|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1636969490000|2021-11-15 09:44:50|2680.1|2674.1|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|5
1636969500000|2021-11-15 09:45:00|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|2
1636969510000|2021-11-15 09:45:10|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|3
1636969540000|2021-11-15 09:45:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.1|2673.1|4
1636969550000|2021-11-15 09:45:50|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1636969560000|2021-11-15 09:46:00|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1636969570000|2021-11-15 09:46:10|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1636969580000|2021-11-15 09:46:20|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|2
1636969590000|2021-11-15 09:46:30|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|3
1636969600000|2021-11-15 09:46:40|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1636969620000|2021-11-15 09:47:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1636969670000|2021-11-15 09:47:50|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1636969680000|2021-11-15 09:48:00|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2678.9|2672.9|4
1636969690000|2021-11-15 09:48:10|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1636969700000|2021-11-15 09:48:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|3
1636969710000|2021-11-15 09:48:30|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1636969730000|2021-11-15 09:48:50|2679.4|2673.4|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|3
1636969740000|2021-11-15 09:49:00|2679.9|2673.9|2678.6|2672.6|2679.9|2673.9|2678.6|2672.6|3
1636969750000|2021-11-15 09:49:10|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1636969760000|2021-11-15 09:49:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1636969770000|2021-11-15 09:49:30|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1636969780000|2021-11-15 09:49:40|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1636969790000|2021-11-15 09:49:50|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1636969800000|2021-11-15 09:50:00|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1636969810000|2021-11-15 09:50:10|2679.6|2673.6|2680.9|2674.9|2680.9|2674.9|2679.6|2673.6|4
1636969830000|2021-11-15 09:50:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1636969860000|2021-11-15 09:51:00|2681.6|2675.6|2680.9|2674.9|2681.6|2675.6|2680.9|2674.9|4
1636969870000|2021-11-15 09:51:10|2680.6|2674.6|2681.4|2675.4|2681.4|2675.4|2679.9|2673.9|6
1636969890000|2021-11-15 09:51:30|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1636969930000|2021-11-15 09:52:10|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1636969940000|2021-11-15 09:52:20|2680.6|2674.6|2679.9|2673.9|2680.6|2674.6|2679.9|2673.9|3
1636969980000|2021-11-15 09:53:00|2679.6|2673.6|2682.1|2676.1|2682.4|2676.4|2679.4|2673.4|5
1636969990000|2021-11-15 09:53:10|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1636970000000|2021-11-15 09:53:20|2681.9|2675.9|2683.1|2677.1|2683.1|2677.1|2681.9|2675.9|2
1636970010000|2021-11-15 09:53:30|2683.4|2677.4|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|2
1636970020000|2021-11-15 09:53:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1636970030000|2021-11-15 09:53:50|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1636970050000|2021-11-15 09:54:10|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1636970070000|2021-11-15 09:54:30|2682.6|2676.6|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|3
1636970080000|2021-11-15 09:54:40|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|2
1636970100000|2021-11-15 09:55:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1636970110000|2021-11-15 09:55:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1636970130000|2021-11-15 09:55:30|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|3
1636970150000|2021-11-15 09:55:50|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636970160000|2021-11-15 09:56:00|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1636970170000|2021-11-15 09:56:10|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1636970180000|2021-11-15 09:56:20|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1636970190000|2021-11-15 09:56:30|2681.6|2675.6|2681.1|2675.1|2681.6|2675.6|2681.1|2675.1|3
1636970230000|2021-11-15 09:57:10|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1636970250000|2021-11-15 09:57:30|2681.1|2675.1|2682.4|2676.4|2682.4|2676.4|2680.9|2674.9|5
1636970260000|2021-11-15 09:57:40|2682.6|2676.6|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|3
1636970270000|2021-11-15 09:57:50|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|4
1636970280000|2021-11-15 09:58:00|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|4
1636970300000|2021-11-15 09:58:20|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|3
1636970310000|2021-11-15 09:58:30|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1636970330000|2021-11-15 09:58:50|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1636970340000|2021-11-15 09:59:00|2683.1|2677.1|2682.4|2676.4|2683.1|2677.1|2682.1|2676.1|4
1636970350000|2021-11-15 09:59:10|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|3
1636970360000|2021-11-15 09:59:20|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1636970370000|2021-11-15 09:59:30|2683.1|2677.1|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|4
1636970380000|2021-11-15 09:59:40|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1636970390000|2021-11-15 09:59:50|2682.9|2676.9|2682.4|2676.4|2683.1|2677.1|2682.4|2676.4|5
1636970400000|2021-11-15 10:00:00|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1636970410000|2021-11-15 10:00:10|2682.6|2676.6|2681.9|2675.9|2682.6|2676.6|2681.9|2675.9|4
1636970420000|2021-11-15 10:00:20|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1636970430000|2021-11-15 10:00:30|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|2
1636970440000|2021-11-15 10:00:40|2682.1|2676.1|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|3
1636970450000|2021-11-15 10:00:50|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1636970460000|2021-11-15 10:01:00|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1636970470000|2021-11-15 10:01:10|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|2
1636970480000|2021-11-15 10:01:20|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|2
1636970500000|2021-11-15 10:01:40|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|2
1636970510000|2021-11-15 10:01:50|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636970520000|2021-11-15 10:02:00|2684.6|2678.6|2685.1|2679.1|2685.4|2679.4|2684.6|2678.6|5
1636970530000|2021-11-15 10:02:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636970540000|2021-11-15 10:02:20|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|3
1636970550000|2021-11-15 10:02:30|2686.4|2680.4|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|4
1636970560000|2021-11-15 10:02:40|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636970580000|2021-11-15 10:03:00|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|3
1636970590000|2021-11-15 10:03:10|2685.9|2679.9|2685.4|2679.4|2686.1|2680.1|2685.4|2679.4|3
1636970620000|2021-11-15 10:03:40|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636970630000|2021-11-15 10:03:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636970640000|2021-11-15 10:04:00|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636970650000|2021-11-15 10:04:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636970660000|2021-11-15 10:04:20|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1636970670000|2021-11-15 10:04:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636970680000|2021-11-15 10:04:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636970700000|2021-11-15 10:05:00|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|5
1636970710000|2021-11-15 10:05:10|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636970720000|2021-11-15 10:05:20|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1636970730000|2021-11-15 10:05:30|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1636970750000|2021-11-15 10:05:50|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1636970770000|2021-11-15 10:06:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636970780000|2021-11-15 10:06:20|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636970840000|2021-11-15 10:07:20|2684.4|2678.4|2683.4|2677.4|2684.4|2678.4|2683.4|2677.4|2
1636970850000|2021-11-15 10:07:30|2683.6|2677.6|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|2
1636970860000|2021-11-15 10:07:40|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1636970870000|2021-11-15 10:07:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636970890000|2021-11-15 10:08:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1636970910000|2021-11-15 10:08:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636970920000|2021-11-15 10:08:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636970930000|2021-11-15 10:08:50|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1636970940000|2021-11-15 10:09:00|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1636970950000|2021-11-15 10:09:10|2682.9|2676.9|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|3
1636970960000|2021-11-15 10:09:20|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1636970970000|2021-11-15 10:09:30|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1636970980000|2021-11-15 10:09:40|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1636970990000|2021-11-15 10:09:50|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636971000000|2021-11-15 10:10:00|2682.1|2676.1|2683.6|2677.6|2683.6|2677.6|2682.1|2676.1|4
1636971010000|2021-11-15 10:10:10|2683.4|2677.4|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|3
1636971030000|2021-11-15 10:10:30|2683.1|2677.1|2681.9|2675.9|2683.1|2677.1|2681.9|2675.9|2
1636971040000|2021-11-15 10:10:40|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1636971050000|2021-11-15 10:10:50|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1636971060000|2021-11-15 10:11:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1636971100000|2021-11-15 10:11:40|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1636971110000|2021-11-15 10:11:50|2681.4|2675.4|2681.1|2675.1|2681.6|2675.6|2681.1|2675.1|6
1636971130000|2021-11-15 10:12:10|2681.4|2675.4|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|2
1636971140000|2021-11-15 10:12:20|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1636971150000|2021-11-15 10:12:30|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636971160000|2021-11-15 10:12:40|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1636971170000|2021-11-15 10:12:50|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1636971190000|2021-11-15 10:13:10|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|3
1636971200000|2021-11-15 10:13:20|2683.1|2677.1|2683.9|2677.9|2683.9|2677.9|2683.1|2677.1|2
1636971210000|2021-11-15 10:13:30|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1636971270000|2021-11-15 10:14:30|2684.6|2678.6|2685.9|2679.9|2685.9|2679.9|2684.6|2678.6|3
1636971280000|2021-11-15 10:14:40|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|3
1636971290000|2021-11-15 10:14:50|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|2
1636971300000|2021-11-15 10:15:00|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636971320000|2021-11-15 10:15:20|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636971330000|2021-11-15 10:15:30|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636971340000|2021-11-15 10:15:40|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636971350000|2021-11-15 10:15:50|2685.6|2679.6|2684.6|2678.6|2685.9|2679.9|2684.4|2678.4|9
1636971360000|2021-11-15 10:16:00|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2684.1|2678.1|4
1636971370000|2021-11-15 10:16:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1636971380000|2021-11-15 10:16:20|2684.1|2678.1|2683.4|2677.4|2684.1|2678.1|2683.4|2677.4|3
1636971390000|2021-11-15 10:16:30|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2682.6|2676.6|5
1636971400000|2021-11-15 10:16:40|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.4|2676.4|5
1636971410000|2021-11-15 10:16:50|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1636971420000|2021-11-15 10:17:00|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|3
1636971430000|2021-11-15 10:17:10|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636971440000|2021-11-15 10:17:20|2681.6|2675.6|2682.1|2676.1|2682.9|2676.9|2681.6|2675.6|7
1636971450000|2021-11-15 10:17:30|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1636971460000|2021-11-15 10:17:40|2681.6|2675.6|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|3
1636971470000|2021-11-15 10:17:50|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.4|2675.4|3
1636971490000|2021-11-15 10:18:10|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|2
1636971500000|2021-11-15 10:18:20|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|2
1636971510000|2021-11-15 10:18:30|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|3
1636971560000|2021-11-15 10:19:20|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1636971580000|2021-11-15 10:19:40|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|2
1636971710000|2021-11-15 10:21:50|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1636971750000|2021-11-15 10:22:30|2682.6|2676.6|2683.4|2677.4|2683.4|2677.4|2682.6|2676.6|2
1636971760000|2021-11-15 10:22:40|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1636971770000|2021-11-15 10:22:50|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|2
1636971780000|2021-11-15 10:23:00|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1636971800000|2021-11-15 10:23:20|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1636971810000|2021-11-15 10:23:30|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1636971820000|2021-11-15 10:23:40|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|2
1636971830000|2021-11-15 10:23:50|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1636971860000|2021-11-15 10:24:20|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1636971870000|2021-11-15 10:24:30|2683.4|2677.4|2684.6|2678.6|2684.6|2678.6|2683.1|2677.1|4
1636971900000|2021-11-15 10:25:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636971910000|2021-11-15 10:25:10|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1636971940000|2021-11-15 10:25:40|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636971950000|2021-11-15 10:25:50|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636971960000|2021-11-15 10:26:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636971980000|2021-11-15 10:26:20|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|3
1636971990000|2021-11-15 10:26:30|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636972000000|2021-11-15 10:26:40|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636972010000|2021-11-15 10:26:50|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636972020000|2021-11-15 10:27:00|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|3
1636972030000|2021-11-15 10:27:10|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636972040000|2021-11-15 10:27:20|2685.4|2679.4|2686.1|2680.1|2686.1|2680.1|2685.4|2679.4|3
1636972050000|2021-11-15 10:27:30|2686.4|2680.4|2685.9|2679.9|2686.4|2680.4|2685.9|2679.9|3
1636972070000|2021-11-15 10:27:50|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636972090000|2021-11-15 10:28:10|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1636972110000|2021-11-15 10:28:30|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1636972120000|2021-11-15 10:28:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|3
1636972130000|2021-11-15 10:28:50|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1636972160000|2021-11-15 10:29:20|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1636972200000|2021-11-15 10:30:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636972210000|2021-11-15 10:30:10|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|2
1636972220000|2021-11-15 10:30:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636972260000|2021-11-15 10:31:00|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636972280000|2021-11-15 10:31:20|2686.6|2680.6|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|2
1636972310000|2021-11-15 10:31:50|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|2
1636972320000|2021-11-15 10:32:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636972330000|2021-11-15 10:32:10|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1636972370000|2021-11-15 10:32:50|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1636972460000|2021-11-15 10:34:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636972470000|2021-11-15 10:34:30|2687.9|2681.9|2690.6|2684.6|2690.6|2684.6|2687.9|2681.9|3
1636972480000|2021-11-15 10:34:40|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|4
1636972490000|2021-11-15 10:34:50|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|3
1636972500000|2021-11-15 10:35:00|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1636972520000|2021-11-15 10:35:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636972540000|2021-11-15 10:35:40|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1636972550000|2021-11-15 10:35:50|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.4|2684.4|3
1636972560000|2021-11-15 10:36:00|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1636972590000|2021-11-15 10:36:30|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1636972600000|2021-11-15 10:36:40|2691.6|2685.6|2691.9|2685.9|2692.1|2686.1|2691.6|2685.6|5
1636972630000|2021-11-15 10:37:10|2691.6|2685.6|2690.9|2684.9|2691.6|2685.6|2690.9|2684.9|2
1636972640000|2021-11-15 10:37:20|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1636972690000|2021-11-15 10:38:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|4
1636972700000|2021-11-15 10:38:20|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1636972730000|2021-11-15 10:38:50|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|2
1636972740000|2021-11-15 10:39:00|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1636972770000|2021-11-15 10:39:30|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1636972800000|2021-11-15 10:40:00|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1636972820000|2021-11-15 10:40:20|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|2
1636972830000|2021-11-15 10:40:30|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1636972840000|2021-11-15 10:40:40|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1636972880000|2021-11-15 10:41:20|2690.4|2684.4|2689.1|2683.1|2690.4|2684.4|2689.1|2683.1|2
1636972900000|2021-11-15 10:41:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1636972920000|2021-11-15 10:42:00|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1636972930000|2021-11-15 10:42:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1636972940000|2021-11-15 10:42:20|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|3
1636972950000|2021-11-15 10:42:30|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1636972970000|2021-11-15 10:42:50|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1636973030000|2021-11-15 10:43:50|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2688.9|2682.9|5
1636973090000|2021-11-15 10:44:50|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1636973110000|2021-11-15 10:45:10|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636973140000|2021-11-15 10:45:40|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1636973150000|2021-11-15 10:45:50|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1636973160000|2021-11-15 10:46:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636973200000|2021-11-15 10:46:40|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2687.9|2681.9|3
1636973210000|2021-11-15 10:46:50|2688.4|2682.4|2688.6|2682.6|2688.9|2682.9|2688.4|2682.4|4
1636973220000|2021-11-15 10:47:00|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1636973240000|2021-11-15 10:47:20|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1636973280000|2021-11-15 10:48:00|2688.4|2682.4|2688.6|2682.6|2688.9|2682.9|2688.4|2682.4|3
1636973300000|2021-11-15 10:48:20|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636973330000|2021-11-15 10:48:50|2689.1|2683.1|2689.4|2683.4|2689.6|2683.6|2689.1|2683.1|3
1636973350000|2021-11-15 10:49:10|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1636973360000|2021-11-15 10:49:20|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|2
1636973370000|2021-11-15 10:49:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1636973410000|2021-11-15 10:50:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636973420000|2021-11-15 10:50:20|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1636973430000|2021-11-15 10:50:30|2690.1|2684.1|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|3
1636973450000|2021-11-15 10:50:50|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1636973460000|2021-11-15 10:51:00|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|2
1636973470000|2021-11-15 10:51:10|2692.1|2686.1|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|3
1636973480000|2021-11-15 10:51:20|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1636973500000|2021-11-15 10:51:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1636973520000|2021-11-15 10:52:00|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1636973530000|2021-11-15 10:52:10|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1636973560000|2021-11-15 10:52:40|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1636973570000|2021-11-15 10:52:50|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1636973580000|2021-11-15 10:53:00|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1636973590000|2021-11-15 10:53:10|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1636973600000|2021-11-15 10:53:20|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1636973610000|2021-11-15 10:53:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|4
1636973620000|2021-11-15 10:53:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|3
1636973630000|2021-11-15 10:53:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1636973640000|2021-11-15 10:54:00|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1636973660000|2021-11-15 10:54:20|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1636973670000|2021-11-15 10:54:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1636973680000|2021-11-15 10:54:40|2692.1|2686.1|2692.6|2686.6|2692.6|2686.6|2692.1|2686.1|2
1636973700000|2021-11-15 10:55:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1636973710000|2021-11-15 10:55:10|2692.1|2686.1|2692.6|2686.6|2692.6|2686.6|2692.1|2686.1|3
1636973740000|2021-11-15 10:55:40|2692.4|2686.4|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|6
1636973760000|2021-11-15 10:56:00|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1636973780000|2021-11-15 10:56:20|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1636973800000|2021-11-15 10:56:40|2692.4|2686.4|2694.4|2688.4|2694.4|2688.4|2692.4|2686.4|2
1636973830000|2021-11-15 10:57:10|2694.9|2688.9|2696.1|2690.1|2696.1|2690.1|2694.9|2688.9|2
1636973840000|2021-11-15 10:57:20|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1636973850000|2021-11-15 10:57:30|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1636973870000|2021-11-15 10:57:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1636973880000|2021-11-15 10:58:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1636973890000|2021-11-15 10:58:10|2696.6|2690.6|2695.9|2689.9|2696.6|2690.6|2695.9|2689.9|3
1636973900000|2021-11-15 10:58:20|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|4
1636973910000|2021-11-15 10:58:30|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1636973920000|2021-11-15 10:58:40|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.4|2688.4|5
1636973940000|2021-11-15 10:59:00|2695.1|2689.1|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|4
1636973950000|2021-11-15 10:59:10|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1636973960000|2021-11-15 10:59:20|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|4
1636974030000|2021-11-15 11:00:30|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1636974060000|2021-11-15 11:01:00|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1636974090000|2021-11-15 11:01:30|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1636974100000|2021-11-15 11:01:40|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1636974110000|2021-11-15 11:01:50|2695.6|2689.6|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|2
1636974120000|2021-11-15 11:02:00|2696.4|2690.4|2698.9|2692.9|2698.9|2692.9|2696.4|2690.4|3
1636974130000|2021-11-15 11:02:10|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.9|2691.9|2
1636974140000|2021-11-15 11:02:20|2698.6|2692.6|2697.9|2691.9|2698.6|2692.6|2697.6|2691.6|3
1636974150000|2021-11-15 11:02:30|2697.4|2691.4|2697.4|2691.4|2697.9|2691.9|2697.1|2691.1|4
1636974160000|2021-11-15 11:02:40|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1636974170000|2021-11-15 11:02:50|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1636974180000|2021-11-15 11:03:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1636974190000|2021-11-15 11:03:10|2697.6|2691.6|2698.6|2692.6|2698.6|2692.6|2697.6|2691.6|3
1636974210000|2021-11-15 11:03:30|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.9|2691.9|2
1636974220000|2021-11-15 11:03:40|2698.4|2692.4|2697.6|2691.6|2698.4|2692.4|2697.6|2691.6|2
1636974230000|2021-11-15 11:03:50|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1636974250000|2021-11-15 11:04:10|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|2
1636974260000|2021-11-15 11:04:20|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.6|2689.6|3
1636974270000|2021-11-15 11:04:30|2695.9|2689.9|2696.9|2690.9|2696.9|2690.9|2695.9|2689.9|4
1636974280000|2021-11-15 11:04:40|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1636974300000|2021-11-15 11:05:00|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1636974310000|2021-11-15 11:05:10|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1636974330000|2021-11-15 11:05:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1636974360000|2021-11-15 11:06:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1636974370000|2021-11-15 11:06:10|2696.9|2690.9|2697.6|2691.6|2697.6|2691.6|2696.9|2690.9|4
1636974380000|2021-11-15 11:06:20|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2696.6|2690.6|5
1636974390000|2021-11-15 11:06:30|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1636974400000|2021-11-15 11:06:40|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|2
1636974460000|2021-11-15 11:07:40|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|5
1636974500000|2021-11-15 11:08:20|2697.6|2691.6|2695.6|2689.6|2697.9|2691.9|2695.6|2689.6|5
1636974510000|2021-11-15 11:08:30|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1636974520000|2021-11-15 11:08:40|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1636974540000|2021-11-15 11:09:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|3
1636974550000|2021-11-15 11:09:10|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2694.6|2688.6|5
1636974600000|2021-11-15 11:10:00|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.6|2688.6|3
1636974610000|2021-11-15 11:10:10|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1636974620000|2021-11-15 11:10:20|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1636974630000|2021-11-15 11:10:30|2695.4|2689.4|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|2
1636974660000|2021-11-15 11:11:00|2695.6|2689.6|2695.1|2689.1|2695.6|2689.6|2694.9|2688.9|3
1636974670000|2021-11-15 11:11:10|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1636974690000|2021-11-15 11:11:30|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1636974730000|2021-11-15 11:12:10|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1636974740000|2021-11-15 11:12:20|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1636974750000|2021-11-15 11:12:30|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1636974760000|2021-11-15 11:12:40|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|2
1636974770000|2021-11-15 11:12:50|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1636974830000|2021-11-15 11:13:50|2695.1|2689.1|2695.4|2689.4|2695.6|2689.6|2695.1|2689.1|3
1636974850000|2021-11-15 11:14:10|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|3
1636974860000|2021-11-15 11:14:20|2695.9|2689.9|2695.4|2689.4|2695.9|2689.9|2695.1|2689.1|4
1636974910000|2021-11-15 11:15:10|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1636974960000|2021-11-15 11:16:00|2695.6|2689.6|2695.1|2689.1|2695.6|2689.6|2695.1|2689.1|2
1636974970000|2021-11-15 11:16:10|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|2
1636975160000|2021-11-15 11:19:20|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.4|2688.4|4
1636975170000|2021-11-15 11:19:30|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2694.1|2688.1|2
1636975180000|2021-11-15 11:19:40|2694.4|2688.4|2695.1|2689.1|2695.1|2689.1|2694.4|2688.4|3
1636975190000|2021-11-15 11:19:50|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1636975200000|2021-11-15 11:20:00|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|2
1636975230000|2021-11-15 11:20:30|2694.4|2688.4|2695.4|2689.4|2695.4|2689.4|2694.4|2688.4|4
1636975240000|2021-11-15 11:20:40|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1636975270000|2021-11-15 11:21:10|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1636975280000|2021-11-15 11:21:20|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1636975300000|2021-11-15 11:21:40|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1636975310000|2021-11-15 11:21:50|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1636975370000|2021-11-15 11:22:50|2695.1|2689.1|2694.6|2688.6|2695.1|2689.1|2694.6|2688.6|2
1636975380000|2021-11-15 11:23:00|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1636975410000|2021-11-15 11:23:30|2694.4|2688.4|2694.6|2688.6|2694.9|2688.9|2694.1|2688.1|5
1636975470000|2021-11-15 11:24:30|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1636975490000|2021-11-15 11:24:50|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1636975510000|2021-11-15 11:25:10|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1636975520000|2021-11-15 11:25:20|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1636975530000|2021-11-15 11:25:30|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1636975540000|2021-11-15 11:25:40|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1636975560000|2021-11-15 11:26:00|2693.9|2687.9|2694.4|2688.4|2694.4|2688.4|2693.9|2687.9|2
1636975570000|2021-11-15 11:26:10|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1636975580000|2021-11-15 11:26:20|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|2
1636975640000|2021-11-15 11:27:20|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1636975670000|2021-11-15 11:27:50|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1636975740000|2021-11-15 11:29:00|2694.4|2688.4|2694.9|2688.9|2694.9|2688.9|2694.4|2688.4|2
1636975750000|2021-11-15 11:29:10|2694.6|2688.6|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|3
1636975760000|2021-11-15 11:29:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1636975770000|2021-11-15 11:29:30|2694.1|2688.1|2693.4|2687.4|2694.1|2688.1|2693.4|2687.4|6
1636975780000|2021-11-15 11:29:40|2693.1|2687.1|2692.6|2686.6|2693.1|2687.1|2692.6|2686.6|3
1636975810000|2021-11-15 11:30:10|2692.9|2686.9|2692.4|2686.4|2692.9|2686.9|2692.4|2686.4|3
1636975820000|2021-11-15 11:30:20|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1636975830000|2021-11-15 11:30:30|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2691.1|2685.1|4
1636975840000|2021-11-15 11:30:40|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1636975860000|2021-11-15 11:31:00|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.4|2684.4|4
1636975870000|2021-11-15 11:31:10|2690.4|2684.4|2691.1|2685.1|2691.4|2685.4|2690.4|2684.4|3
1636975880000|2021-11-15 11:31:20|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|2
1636975890000|2021-11-15 11:31:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636975900000|2021-11-15 11:31:40|2690.6|2684.6|2690.9|2684.9|2691.1|2685.1|2690.6|2684.6|3
1636975910000|2021-11-15 11:31:50|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|3
1636975950000|2021-11-15 11:32:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636975960000|2021-11-15 11:32:40|2690.1|2684.1|2688.9|2682.9|2690.1|2684.1|2688.9|2682.9|5
1636975970000|2021-11-15 11:32:50|2688.6|2682.6|2689.6|2683.6|2689.6|2683.6|2688.6|2682.6|3
1636975980000|2021-11-15 11:33:00|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|5
1636975990000|2021-11-15 11:33:10|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1636976010000|2021-11-15 11:33:30|2690.1|2684.1|2689.4|2683.4|2690.4|2684.4|2689.4|2683.4|3
1636976030000|2021-11-15 11:33:50|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1636976040000|2021-11-15 11:34:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1636976050000|2021-11-15 11:34:10|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1636976060000|2021-11-15 11:34:20|2690.4|2684.4|2690.1|2684.1|2690.9|2684.9|2690.1|2684.1|4
1636976070000|2021-11-15 11:34:30|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|4
1636976080000|2021-11-15 11:34:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|4
1636976090000|2021-11-15 11:34:50|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|4
1636976100000|2021-11-15 11:35:00|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1636976110000|2021-11-15 11:35:10|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1636976120000|2021-11-15 11:35:20|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1636976130000|2021-11-15 11:35:30|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1636976140000|2021-11-15 11:35:40|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.1|2684.1|3
1636976170000|2021-11-15 11:36:10|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1636976180000|2021-11-15 11:36:20|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1636976190000|2021-11-15 11:36:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1636976250000|2021-11-15 11:37:30|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1636976260000|2021-11-15 11:37:40|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1636976270000|2021-11-15 11:37:50|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1636976310000|2021-11-15 11:38:30|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2688.1|2682.1|2
1636976320000|2021-11-15 11:38:40|2687.9|2681.9|2686.6|2680.6|2687.9|2681.9|2686.6|2680.6|3
1636976340000|2021-11-15 11:39:00|2686.1|2680.1|2687.6|2681.6|2687.9|2681.9|2686.1|2680.1|7
1636976350000|2021-11-15 11:39:10|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636976370000|2021-11-15 11:39:30|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1636976390000|2021-11-15 11:39:50|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1636976400000|2021-11-15 11:40:00|2687.4|2681.4|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|3
1636976430000|2021-11-15 11:40:30|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1636976460000|2021-11-15 11:41:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1636976470000|2021-11-15 11:41:10|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|3
1636976480000|2021-11-15 11:41:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636976490000|2021-11-15 11:41:30|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|4
1636976510000|2021-11-15 11:41:50|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636976520000|2021-11-15 11:42:00|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2685.9|2679.9|5
1636976550000|2021-11-15 11:42:30|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636976560000|2021-11-15 11:42:40|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1636976580000|2021-11-15 11:43:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636976590000|2021-11-15 11:43:10|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1636976600000|2021-11-15 11:43:20|2685.4|2679.4|2686.1|2680.1|2686.1|2680.1|2685.4|2679.4|3
1636976610000|2021-11-15 11:43:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636976620000|2021-11-15 11:43:40|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.1|2679.1|4
1636976660000|2021-11-15 11:44:20|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636976670000|2021-11-15 11:44:30|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636976680000|2021-11-15 11:44:40|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1636976690000|2021-11-15 11:44:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636976710000|2021-11-15 11:45:10|2685.9|2679.9|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|3
1636976720000|2021-11-15 11:45:20|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636976730000|2021-11-15 11:45:30|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636976740000|2021-11-15 11:45:40|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636976760000|2021-11-15 11:46:00|2686.1|2680.1|2686.1|2680.1|2686.4|2680.4|2685.9|2679.9|5
1636976780000|2021-11-15 11:46:20|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1636976830000|2021-11-15 11:47:10|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|2
1636976840000|2021-11-15 11:47:20|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.1|2680.1|5
1636976850000|2021-11-15 11:47:30|2686.6|2680.6|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|4
1636976860000|2021-11-15 11:47:40|2686.4|2680.4|2686.9|2680.9|2687.1|2681.1|2686.4|2680.4|4
1636976870000|2021-11-15 11:47:50|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636976880000|2021-11-15 11:48:00|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2685.9|2679.9|4
1636976890000|2021-11-15 11:48:10|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|3
1636976900000|2021-11-15 11:48:20|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1636976910000|2021-11-15 11:48:30|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1636976930000|2021-11-15 11:48:50|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636976940000|2021-11-15 11:49:00|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636976970000|2021-11-15 11:49:30|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1636977000000|2021-11-15 11:50:00|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636977010000|2021-11-15 11:50:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636977030000|2021-11-15 11:50:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636977040000|2021-11-15 11:50:40|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1636977060000|2021-11-15 11:51:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636977070000|2021-11-15 11:51:10|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1636977080000|2021-11-15 11:51:20|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636977090000|2021-11-15 11:51:30|2685.6|2679.6|2686.4|2680.4|2686.4|2680.4|2685.4|2679.4|6
1636977100000|2021-11-15 11:51:40|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636977110000|2021-11-15 11:51:50|2686.4|2680.4|2686.9|2680.9|2687.1|2681.1|2686.1|2680.1|5
1636977120000|2021-11-15 11:52:00|2686.6|2680.6|2685.6|2679.6|2686.6|2680.6|2685.4|2679.4|3
1636977130000|2021-11-15 11:52:10|2685.9|2679.9|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|4
1636977140000|2021-11-15 11:52:20|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636977150000|2021-11-15 11:52:30|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1636977160000|2021-11-15 11:52:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636977200000|2021-11-15 11:53:20|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1636977210000|2021-11-15 11:53:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636977220000|2021-11-15 11:53:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636977240000|2021-11-15 11:54:00|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636977250000|2021-11-15 11:54:10|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1636977260000|2021-11-15 11:54:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636977270000|2021-11-15 11:54:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636977290000|2021-11-15 11:54:50|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1636977300000|2021-11-15 11:55:00|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|3
1636977320000|2021-11-15 11:55:20|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636977330000|2021-11-15 11:55:30|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636977360000|2021-11-15 11:56:00|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|2
1636977370000|2021-11-15 11:56:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636977390000|2021-11-15 11:56:30|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636977400000|2021-11-15 11:56:40|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636977410000|2021-11-15 11:56:50|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636977420000|2021-11-15 11:57:00|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636977430000|2021-11-15 11:57:10|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636977440000|2021-11-15 11:57:20|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636977450000|2021-11-15 11:57:30|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636977460000|2021-11-15 11:57:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636977480000|2021-11-15 11:58:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636977490000|2021-11-15 11:58:10|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.4|2678.4|5
1636977500000|2021-11-15 11:58:20|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1636977510000|2021-11-15 11:58:30|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1636977520000|2021-11-15 11:58:40|2684.4|2678.4|2685.6|2679.6|2685.6|2679.6|2684.4|2678.4|4
1636977540000|2021-11-15 11:59:00|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1636977550000|2021-11-15 11:59:10|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|2
1636977570000|2021-11-15 11:59:30|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.6|2679.6|3
1636977590000|2021-11-15 11:59:50|2685.6|2679.6|2686.4|2680.4|2686.4|2680.4|2685.6|2679.6|4
1636977600000|2021-11-15 12:00:00|2686.6|2680.6|2685.6|2679.6|2686.6|2680.6|2685.6|2679.6|3
1636977610000|2021-11-15 12:00:10|2685.4|2679.4|2684.9|2678.9|2685.4|2679.4|2684.9|2678.9|3
1636977620000|2021-11-15 12:00:20|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.6|2678.6|6
1636977670000|2021-11-15 12:01:10|2684.6|2678.6|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|3
1636977680000|2021-11-15 12:01:20|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636977700000|2021-11-15 12:01:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636977720000|2021-11-15 12:02:00|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1636977780000|2021-11-15 12:03:00|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|3
1636977810000|2021-11-15 12:03:30|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636977820000|2021-11-15 12:03:40|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|5
1636977830000|2021-11-15 12:03:50|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1636977850000|2021-11-15 12:04:10|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636977860000|2021-11-15 12:04:20|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636977870000|2021-11-15 12:04:30|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1636977880000|2021-11-15 12:04:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636977890000|2021-11-15 12:04:50|2684.9|2678.9|2684.1|2678.1|2684.9|2678.9|2684.1|2678.1|5
1636977900000|2021-11-15 12:05:00|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|3
1636977920000|2021-11-15 12:05:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636977930000|2021-11-15 12:05:30|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636977940000|2021-11-15 12:05:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636977960000|2021-11-15 12:06:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636977980000|2021-11-15 12:06:20|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|3
1636977990000|2021-11-15 12:06:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636978000000|2021-11-15 12:06:40|2684.1|2678.1|2685.1|2679.1|2685.1|2679.1|2684.1|2678.1|4
1636978010000|2021-11-15 12:06:50|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1636978020000|2021-11-15 12:07:00|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1636978030000|2021-11-15 12:07:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636978050000|2021-11-15 12:07:30|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|3
1636978080000|2021-11-15 12:08:00|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636978120000|2021-11-15 12:08:40|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636978130000|2021-11-15 12:08:50|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636978140000|2021-11-15 12:09:00|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636978170000|2021-11-15 12:09:30|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.1|2679.1|4
1636978190000|2021-11-15 12:09:50|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636978220000|2021-11-15 12:10:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636978230000|2021-11-15 12:10:30|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1636978280000|2021-11-15 12:11:20|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|4
1636978290000|2021-11-15 12:11:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1636978310000|2021-11-15 12:11:50|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|2
1636978320000|2021-11-15 12:12:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636978330000|2021-11-15 12:12:10|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|4
1636978360000|2021-11-15 12:12:40|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1636978370000|2021-11-15 12:12:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|3
1636978380000|2021-11-15 12:13:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636978420000|2021-11-15 12:13:40|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1636978440000|2021-11-15 12:14:00|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.6|2678.6|7
1636978460000|2021-11-15 12:14:20|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636978470000|2021-11-15 12:14:30|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|2
1636978490000|2021-11-15 12:14:50|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636978500000|2021-11-15 12:15:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636978520000|2021-11-15 12:15:20|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1636978540000|2021-11-15 12:15:40|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.4|2678.4|3
1636978560000|2021-11-15 12:16:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636978570000|2021-11-15 12:16:10|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636978580000|2021-11-15 12:16:20|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636978600000|2021-11-15 12:16:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636978620000|2021-11-15 12:17:00|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|4
1636978640000|2021-11-15 12:17:20|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636978660000|2021-11-15 12:17:40|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636978670000|2021-11-15 12:17:50|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|3
1636978720000|2021-11-15 12:18:40|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1636978730000|2021-11-15 12:18:50|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1636978740000|2021-11-15 12:19:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|3
1636978760000|2021-11-15 12:19:20|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1636978770000|2021-11-15 12:19:30|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636978800000|2021-11-15 12:20:00|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1636978820000|2021-11-15 12:20:20|2684.6|2678.6|2684.1|2678.1|2684.6|2678.6|2683.9|2677.9|5
1636978830000|2021-11-15 12:20:30|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636978840000|2021-11-15 12:20:40|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.1|2677.1|4
1636978860000|2021-11-15 12:21:00|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1636978870000|2021-11-15 12:21:10|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1636978880000|2021-11-15 12:21:20|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|4
1636978890000|2021-11-15 12:21:30|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1636978900000|2021-11-15 12:21:40|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636978930000|2021-11-15 12:22:10|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|2
1636978940000|2021-11-15 12:22:20|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1636978950000|2021-11-15 12:22:30|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1636978970000|2021-11-15 12:22:50|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1636978980000|2021-11-15 12:23:00|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1636979010000|2021-11-15 12:23:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636979020000|2021-11-15 12:23:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|3
1636979030000|2021-11-15 12:23:50|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|3
1636979040000|2021-11-15 12:24:00|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|2
1636979050000|2021-11-15 12:24:10|2682.6|2676.6|2683.4|2677.4|2683.4|2677.4|2682.6|2676.6|4
1636979060000|2021-11-15 12:24:20|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|3
1636979070000|2021-11-15 12:24:30|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1636979080000|2021-11-15 12:24:40|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1636979090000|2021-11-15 12:24:50|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1636979100000|2021-11-15 12:25:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636979110000|2021-11-15 12:25:10|2683.9|2677.9|2683.9|2677.9|2684.4|2678.4|2683.9|2677.9|5
1636979120000|2021-11-15 12:25:20|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1636979130000|2021-11-15 12:25:30|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636979140000|2021-11-15 12:25:40|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1636979150000|2021-11-15 12:25:50|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|6
1636979170000|2021-11-15 12:26:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1636979180000|2021-11-15 12:26:20|2684.1|2678.1|2684.9|2678.9|2684.9|2678.9|2684.1|2678.1|3
1636979190000|2021-11-15 12:26:30|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1636979200000|2021-11-15 12:26:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1636979210000|2021-11-15 12:26:50|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|3
1636979220000|2021-11-15 12:27:00|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2684.9|2678.9|4
1636979230000|2021-11-15 12:27:10|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1636979240000|2021-11-15 12:27:20|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636979250000|2021-11-15 12:27:30|2685.1|2679.1|2685.4|2679.4|2685.9|2679.9|2685.1|2679.1|5
1636979260000|2021-11-15 12:27:40|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636979270000|2021-11-15 12:27:50|2685.4|2679.4|2686.6|2680.6|2686.9|2680.9|2685.4|2679.4|5
1636979280000|2021-11-15 12:28:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1636979300000|2021-11-15 12:28:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|3
1636979310000|2021-11-15 12:28:30|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.4|2680.4|3
1636979320000|2021-11-15 12:28:40|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1636979330000|2021-11-15 12:28:50|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1636979340000|2021-11-15 12:29:00|2685.9|2679.9|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|3
1636979350000|2021-11-15 12:29:10|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|3
1636979360000|2021-11-15 12:29:20|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|4
1636979370000|2021-11-15 12:29:30|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|3
1636979380000|2021-11-15 12:29:40|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|3
1636979390000|2021-11-15 12:29:50|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636979400000|2021-11-15 12:30:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1636979420000|2021-11-15 12:30:20|2686.4|2680.4|2685.9|2679.9|2686.4|2680.4|2685.9|2679.9|2
1636979430000|2021-11-15 12:30:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|3
1636979450000|2021-11-15 12:30:50|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1636979460000|2021-11-15 12:31:00|2685.4|2679.4|2685.4|2679.4|2685.9|2679.9|2684.9|2678.9|10
1636979470000|2021-11-15 12:31:10|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636979480000|2021-11-15 12:31:20|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1636979500000|2021-11-15 12:31:40|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1636979520000|2021-11-15 12:32:00|2685.6|2679.6|2684.4|2678.4|2685.6|2679.6|2684.4|2678.4|6
1636979530000|2021-11-15 12:32:10|2684.6|2678.6|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|3
1636979540000|2021-11-15 12:32:20|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636979550000|2021-11-15 12:32:30|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|3
1636979560000|2021-11-15 12:32:40|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|3
1636979570000|2021-11-15 12:32:50|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1636979580000|2021-11-15 12:33:00|2685.4|2679.4|2684.4|2678.4|2685.4|2679.4|2684.1|2678.1|8
1636979590000|2021-11-15 12:33:10|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|5
1636979600000|2021-11-15 12:33:20|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636979620000|2021-11-15 12:33:40|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1636979630000|2021-11-15 12:33:50|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1636979640000|2021-11-15 12:34:00|2684.4|2678.4|2684.4|2678.4|2684.9|2678.9|2684.1|2678.1|7
1636979660000|2021-11-15 12:34:20|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636979670000|2021-11-15 12:34:30|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1636979680000|2021-11-15 12:34:40|2683.6|2677.6|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|3
1636979690000|2021-11-15 12:34:50|2683.4|2677.4|2682.1|2676.1|2683.4|2677.4|2682.1|2676.1|3
1636979710000|2021-11-15 12:35:10|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|4
1636979720000|2021-11-15 12:35:20|2682.6|2676.6|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|3
1636979730000|2021-11-15 12:35:30|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|4
1636979740000|2021-11-15 12:35:40|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|2
1636979760000|2021-11-15 12:36:00|2682.9|2676.9|2682.1|2676.1|2682.9|2676.9|2682.1|2676.1|3
1636979770000|2021-11-15 12:36:10|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1636979780000|2021-11-15 12:36:20|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1636979790000|2021-11-15 12:36:30|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1636979810000|2021-11-15 12:36:50|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1636979840000|2021-11-15 12:37:20|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.9|2675.9|3
1636979850000|2021-11-15 12:37:30|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|4
1636979870000|2021-11-15 12:37:50|2682.6|2676.6|2683.4|2677.4|2683.6|2677.6|2682.6|2676.6|5
1636979880000|2021-11-15 12:38:00|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|3
1636979890000|2021-11-15 12:38:10|2683.4|2677.4|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|3
1636979910000|2021-11-15 12:38:30|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1636979920000|2021-11-15 12:38:40|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1636979950000|2021-11-15 12:39:10|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1636979960000|2021-11-15 12:39:20|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1636979970000|2021-11-15 12:39:30|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1636979980000|2021-11-15 12:39:40|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|3
1636979990000|2021-11-15 12:39:50|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|3
1636980000000|2021-11-15 12:40:00|2682.1|2676.1|2682.1|2676.1|2682.4|2676.4|2681.9|2675.9|4
1636980010000|2021-11-15 12:40:10|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636980020000|2021-11-15 12:40:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1636980050000|2021-11-15 12:40:50|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1636980090000|2021-11-15 12:41:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1636980110000|2021-11-15 12:41:50|2681.6|2675.6|2679.9|2673.9|2681.6|2675.6|2679.9|2673.9|4
1636980120000|2021-11-15 12:42:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1636980130000|2021-11-15 12:42:10|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1636980140000|2021-11-15 12:42:20|2680.9|2674.9|2681.1|2675.1|2681.4|2675.4|2680.9|2674.9|4
1636980160000|2021-11-15 12:42:40|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1636980170000|2021-11-15 12:42:50|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1636980180000|2021-11-15 12:43:00|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2680.9|2674.9|3
1636980190000|2021-11-15 12:43:10|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1636980240000|2021-11-15 12:44:00|2681.4|2675.4|2680.4|2674.4|2681.6|2675.6|2680.4|2674.4|4
1636980250000|2021-11-15 12:44:10|2680.9|2674.9|2680.1|2674.1|2681.1|2675.1|2679.9|2673.9|5
1636980260000|2021-11-15 12:44:20|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.4|2673.4|3
1636980270000|2021-11-15 12:44:30|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|2
1636980280000|2021-11-15 12:44:40|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1636980300000|2021-11-15 12:45:00|2679.9|2673.9|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|2
1636980310000|2021-11-15 12:45:10|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.4|2674.4|4
1636980320000|2021-11-15 12:45:20|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1636980330000|2021-11-15 12:45:30|2680.9|2674.9|2679.9|2673.9|2680.9|2674.9|2679.6|2673.6|5
1636980350000|2021-11-15 12:45:50|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1636980360000|2021-11-15 12:46:00|2679.9|2673.9|2678.9|2672.9|2680.1|2674.1|2678.9|2672.9|7
1636980370000|2021-11-15 12:46:10|2679.1|2673.1|2678.9|2672.9|2679.6|2673.6|2678.6|2672.6|5
1636980380000|2021-11-15 12:46:20|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.6|2672.6|4
1636980390000|2021-11-15 12:46:30|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|3
1636980430000|2021-11-15 12:47:10|2679.6|2673.6|2680.4|2674.4|2680.4|2674.4|2679.6|2673.6|3
1636980470000|2021-11-15 12:47:50|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|2
1636980490000|2021-11-15 12:48:10|2680.4|2674.4|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|2
1636980500000|2021-11-15 12:48:20|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636980520000|2021-11-15 12:48:40|2680.4|2674.4|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|3
1636980530000|2021-11-15 12:48:50|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1636980550000|2021-11-15 12:49:10|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1636980580000|2021-11-15 12:49:40|2680.6|2674.6|2681.9|2675.9|2681.9|2675.9|2680.6|2674.6|7
1636980590000|2021-11-15 12:49:50|2682.1|2676.1|2681.9|2675.9|2682.9|2676.9|2681.9|2675.9|8
1636980600000|2021-11-15 12:50:00|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1636980610000|2021-11-15 12:50:10|2682.9|2676.9|2684.1|2678.1|2684.9|2678.9|2682.9|2676.9|8
1636980620000|2021-11-15 12:50:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|7
1636980630000|2021-11-15 12:50:30|2684.6|2678.6|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|3
1636980640000|2021-11-15 12:50:40|2684.6|2678.6|2685.9|2679.9|2685.9|2679.9|2684.6|2678.6|6
1636980650000|2021-11-15 12:50:50|2684.6|2678.6|2685.9|2679.9|2685.9|2679.9|2684.6|2678.6|6
1636980660000|2021-11-15 12:51:00|2685.1|2679.1|2684.1|2678.1|2685.1|2679.1|2684.1|2678.1|7
1636980670000|2021-11-15 12:51:10|2684.6|2678.6|2684.1|2678.1|2685.1|2679.1|2684.1|2678.1|7
1636980680000|2021-11-15 12:51:20|2684.4|2678.4|2684.6|2678.6|2685.1|2679.1|2684.1|2678.1|7
1636980690000|2021-11-15 12:51:30|2684.9|2678.9|2686.6|2680.6|2686.6|2680.6|2684.9|2678.9|4
1636980700000|2021-11-15 12:51:40|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1636980710000|2021-11-15 12:51:50|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2685.9|2679.9|8
1636980720000|2021-11-15 12:52:00|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1636980730000|2021-11-15 12:52:10|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1636980740000|2021-11-15 12:52:20|2687.6|2681.6|2687.9|2681.9|2688.9|2682.9|2687.6|2681.6|8
1636980750000|2021-11-15 12:52:30|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1636980760000|2021-11-15 12:52:40|2687.6|2681.6|2686.9|2680.9|2687.6|2681.6|2686.9|2680.9|4
1636980780000|2021-11-15 12:53:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1636980790000|2021-11-15 12:53:10|2687.1|2681.1|2686.4|2680.4|2687.4|2681.4|2686.4|2680.4|4
1636980810000|2021-11-15 12:53:30|2686.6|2680.6|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|3
1636980830000|2021-11-15 12:53:50|2687.6|2681.6|2688.4|2682.4|2688.4|2682.4|2687.6|2681.6|2
1636980840000|2021-11-15 12:54:00|2687.9|2681.9|2687.4|2681.4|2687.9|2681.9|2687.4|2681.4|2
1636980850000|2021-11-15 12:54:10|2686.9|2680.9|2687.9|2681.9|2688.1|2682.1|2686.9|2680.9|8
1636980860000|2021-11-15 12:54:20|2687.6|2681.6|2686.9|2680.9|2687.6|2681.6|2686.9|2680.9|5
1636980870000|2021-11-15 12:54:30|2686.6|2680.6|2685.6|2679.6|2686.6|2680.6|2685.6|2679.6|6
1636980880000|2021-11-15 12:54:40|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1636980890000|2021-11-15 12:54:50|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1636980900000|2021-11-15 12:55:00|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1636980920000|2021-11-15 12:55:20|2686.6|2680.6|2688.1|2682.1|2688.1|2682.1|2686.6|2680.6|5
1636980930000|2021-11-15 12:55:30|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1636980940000|2021-11-15 12:55:40|2688.1|2682.1|2688.9|2682.9|2688.9|2682.9|2688.1|2682.1|3
1636980950000|2021-11-15 12:55:50|2688.4|2682.4|2687.1|2681.1|2688.4|2682.4|2687.1|2681.1|3
1636980960000|2021-11-15 12:56:00|2686.1|2680.1|2685.9|2679.9|2686.4|2680.4|2685.9|2679.9|4
1636980970000|2021-11-15 12:56:10|2686.1|2680.1|2685.9|2679.9|2686.4|2680.4|2685.9|2679.9|4
1636980980000|2021-11-15 12:56:20|2686.4|2680.4|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|4
1636980990000|2021-11-15 12:56:30|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.4|2679.4|5
1636981000000|2021-11-15 12:56:40|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1636981010000|2021-11-15 12:56:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1636981030000|2021-11-15 12:57:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1636981040000|2021-11-15 12:57:20|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|4
1636981050000|2021-11-15 12:57:30|2685.4|2679.4|2685.4|2679.4|2685.6|2679.6|2684.9|2678.9|5
1636981070000|2021-11-15 12:57:50|2685.6|2679.6|2686.9|2680.9|2686.9|2680.9|2685.6|2679.6|5
1636981080000|2021-11-15 12:58:00|2687.1|2681.1|2687.4|2681.4|2688.1|2682.1|2686.9|2680.9|8
1636981090000|2021-11-15 12:58:10|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|3
1636981100000|2021-11-15 12:58:20|2686.6|2680.6|2687.9|2681.9|2687.9|2681.9|2686.6|2680.6|5
1636981110000|2021-11-15 12:58:30|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|3
1636981120000|2021-11-15 12:58:40|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|3
1636981130000|2021-11-15 12:58:50|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1636981140000|2021-11-15 12:59:00|2687.1|2681.1|2685.4|2679.4|2687.1|2681.1|2684.9|2678.9|11
1636981150000|2021-11-15 12:59:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.1|2678.1|4
1636981160000|2021-11-15 12:59:20|2684.9|2678.9|2684.6|2678.6|2685.1|2679.1|2684.4|2678.4|5
1636981170000|2021-11-15 12:59:30|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|5
1636981180000|2021-11-15 12:59:40|2683.9|2677.9|2681.4|2675.4|2683.9|2677.9|2681.4|2675.4|4
1636981190000|2021-11-15 12:59:50|2681.1|2675.1|2679.6|2673.6|2681.6|2675.6|2679.6|2673.6|8
1636981200000|2021-11-15 13:00:00|2679.9|2673.9|2679|2673|2679.9|2673.9|2677.5|2671.5|23
1636981210000|2021-11-15 13:00:10|2678.8|2672.8|2676.5|2670.5|2678.8|2672.8|2676|2670|22
1636981220000|2021-11-15 13:00:20|2676.8|2670.8|2674.5|2668.5|2677.3|2671.3|2674.5|2668.5|25
1636981230000|2021-11-15 13:00:30|2675.3|2669.3|2676.5|2670.5|2677.3|2671.3|2675.3|2669.3|21
1636981240000|2021-11-15 13:00:40|2676.8|2670.8|2675.3|2669.3|2676.8|2670.8|2674.3|2668.3|22
1636981250000|2021-11-15 13:00:50|2674.8|2668.8|2670.5|2664.5|2674.8|2668.8|2670.5|2664.5|18
1636981260000|2021-11-15 13:01:00|2670.3|2664.3|2670.8|2664.8|2672.5|2666.5|2670|2664|17
1636981270000|2021-11-15 13:01:10|2670.3|2664.3|2670.5|2664.5|2671.3|2665.3|2667.8|2661.8|20
1636981280000|2021-11-15 13:01:20|2670.8|2664.8|2674.8|2668.8|2675.3|2669.3|2670.8|2664.8|14
1636981290000|2021-11-15 13:01:30|2675.5|2669.5|2674.8|2668.8|2676.3|2670.3|2674.8|2668.8|10
1636981300000|2021-11-15 13:01:40|2674.5|2668.5|2674|2668|2674.5|2668.5|2673.8|2667.8|8
1636981310000|2021-11-15 13:01:50|2673.8|2667.8|2674.3|2668.3|2675|2669|2672.3|2666.3|11
1636981320000|2021-11-15 13:02:00|2673.8|2667.8|2673.5|2667.5|2675|2669|2673.5|2667.5|10
1636981330000|2021-11-15 13:02:10|2673.3|2667.3|2674.8|2668.8|2674.8|2668.8|2673.3|2667.3|12
1636981340000|2021-11-15 13:02:20|2674.5|2668.5|2672.5|2666.5|2674.5|2668.5|2672.5|2666.5|9
1636981350000|2021-11-15 13:02:30|2672.3|2666.3|2672.8|2666.8|2673.8|2667.8|2672.3|2666.3|15
1636981360000|2021-11-15 13:02:40|2672.5|2666.5|2674|2668|2674.3|2668.3|2671.8|2665.8|9
1636981370000|2021-11-15 13:02:50|2674.3|2668.3|2675.3|2669.3|2676.3|2670.3|2674.3|2668.3|9
1636981380000|2021-11-15 13:03:00|2675|2669|2670.3|2664.3|2675|2669|2669|2663|23
1636981390000|2021-11-15 13:03:10|2670.5|2664.5|2669.3|2663.3|2670.5|2664.5|2668.8|2662.8|15
1636981400000|2021-11-15 13:03:20|2669.5|2663.5|2668.5|2662.5|2669.5|2663.5|2668.5|2662.5|7
1636981410000|2021-11-15 13:03:30|2668.8|2662.8|2672|2666|2672|2666|2668.8|2662.8|15
1636981420000|2021-11-15 13:03:40|2671.8|2665.8|2671|2665|2671.8|2665.8|2670|2664|12
1636981430000|2021-11-15 13:03:50|2670.5|2664.5|2672.8|2666.8|2672.8|2666.8|2669.5|2663.5|13
1636981440000|2021-11-15 13:04:00|2673.3|2667.3|2671|2665|2673.5|2667.5|2671|2665|16
1636981450000|2021-11-15 13:04:10|2671.3|2665.3|2672.5|2666.5|2673.3|2667.3|2671.3|2665.3|12
1636981460000|2021-11-15 13:04:20|2672.3|2666.3|2672.5|2666.5|2672.8|2666.8|2670.8|2664.8|15
1636981470000|2021-11-15 13:04:30|2672.8|2666.8|2673.5|2667.5|2673.8|2667.8|2672.8|2666.8|6
1636981480000|2021-11-15 13:04:40|2673.8|2667.8|2673.8|2667.8|2674.5|2668.5|2673.5|2667.5|8
1636981490000|2021-11-15 13:04:50|2674|2668|2671.8|2665.8|2674.3|2668.3|2671.5|2665.5|15
1636981500000|2021-11-15 13:05:00|2672|2666|2670|2664|2673.5|2667.5|2670|2664|17
1636981510000|2021-11-15 13:05:10|2670.5|2664.5|2669.5|2663.5|2670.8|2664.8|2669.5|2663.5|18
1636981520000|2021-11-15 13:05:20|2669.3|2663.3|2671|2665|2671.3|2665.3|2669|2663|13
1636981530000|2021-11-15 13:05:30|2671.3|2665.3|2670.4|2664.4|2671.8|2665.8|2670.1|2664.1|15
1636981540000|2021-11-15 13:05:40|2670.1|2664.1|2669.4|2663.4|2670.9|2664.9|2669.4|2663.4|11
1636981550000|2021-11-15 13:05:50|2669.6|2663.6|2670.1|2664.1|2670.1|2664.1|2668.9|2662.9|11
1636981560000|2021-11-15 13:06:00|2670.6|2664.6|2670.1|2664.1|2671.4|2665.4|2669.6|2663.6|19
1636981570000|2021-11-15 13:06:10|2669.9|2663.9|2669.6|2663.6|2670.1|2664.1|2669.4|2663.4|10
1636981580000|2021-11-15 13:06:20|2669.4|2663.4|2668.9|2662.9|2669.6|2663.6|2668.6|2662.6|9
1636981590000|2021-11-15 13:06:30|2669.1|2663.1|2669.9|2663.9|2670.1|2664.1|2669.1|2663.1|9
1636981600000|2021-11-15 13:06:40|2670.1|2664.1|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|5
1636981610000|2021-11-15 13:06:50|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.1|2663.1|7
1636981620000|2021-11-15 13:07:00|2669.9|2663.9|2668.9|2662.9|2670.1|2664.1|2668.9|2662.9|10
1636981630000|2021-11-15 13:07:10|2668.6|2662.6|2668.4|2662.4|2669.6|2663.6|2668.4|2662.4|13
1636981640000|2021-11-15 13:07:20|2668.6|2662.6|2670.4|2664.4|2670.4|2664.4|2668.4|2662.4|21
1636981650000|2021-11-15 13:07:30|2670.1|2664.1|2669.1|2663.1|2670.4|2664.4|2668.4|2662.4|21
1636981660000|2021-11-15 13:07:40|2668.9|2662.9|2669.4|2663.4|2670.6|2664.6|2668.9|2662.9|12
1636981670000|2021-11-15 13:07:50|2669.1|2663.1|2668.4|2662.4|2669.4|2663.4|2668.4|2662.4|15
1636981680000|2021-11-15 13:08:00|2668.6|2662.6|2668.6|2662.6|2669.1|2663.1|2668.6|2662.6|10
1636981690000|2021-11-15 13:08:10|2668.9|2662.9|2668.9|2662.9|2669.4|2663.4|2668.4|2662.4|13
1636981700000|2021-11-15 13:08:20|2668.6|2662.6|2668.9|2662.9|2669.1|2663.1|2668.4|2662.4|15
1636981710000|2021-11-15 13:08:30|2668.6|2662.6|2669.4|2663.4|2669.6|2663.6|2668.6|2662.6|7
1636981720000|2021-11-15 13:08:40|2669.6|2663.6|2669.4|2663.4|2670.1|2664.1|2669.4|2663.4|9
1636981730000|2021-11-15 13:08:50|2669.1|2663.1|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|11
1636981740000|2021-11-15 13:09:00|2668.9|2662.9|2669.1|2663.1|2669.9|2663.9|2668.9|2662.9|7
1636981750000|2021-11-15 13:09:10|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2668.4|2662.4|12
1636981760000|2021-11-15 13:09:20|2668.9|2662.9|2669.1|2663.1|2669.6|2663.6|2668.9|2662.9|10
1636981770000|2021-11-15 13:09:30|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2668.9|2662.9|6
1636981780000|2021-11-15 13:09:40|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.1|2663.1|5
1636981790000|2021-11-15 13:09:50|2670.4|2664.4|2668.9|2662.9|2670.4|2664.4|2668.6|2662.6|8
1636981800000|2021-11-15 13:10:00|2669.1|2663.1|2670.1|2664.1|2670.1|2664.1|2669.1|2663.1|8
1636981810000|2021-11-15 13:10:10|2669.6|2663.6|2668.4|2662.4|2669.6|2663.6|2668.1|2662.1|7
1636981820000|2021-11-15 13:10:20|2668.6|2662.6|2667.4|2661.4|2668.6|2662.6|2666.4|2660.4|8
1636981830000|2021-11-15 13:10:30|2667.1|2661.1|2665.6|2659.6|2667.1|2661.1|2665.6|2659.6|12
1636981840000|2021-11-15 13:10:40|2665.9|2659.9|2667.6|2661.6|2667.6|2661.6|2665.4|2659.4|9
1636981850000|2021-11-15 13:10:50|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2666.9|2660.9|10
1636981860000|2021-11-15 13:11:00|2667.1|2661.1|2669.4|2663.4|2669.6|2663.6|2667.1|2661.1|14
1636981870000|2021-11-15 13:11:10|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2668.9|2662.9|8
1636981880000|2021-11-15 13:11:20|2669.1|2663.1|2668.6|2662.6|2670.4|2664.4|2668.6|2662.6|11
1636981890000|2021-11-15 13:11:30|2668.4|2662.4|2666.9|2660.9|2669.4|2663.4|2666.9|2660.9|19
1636981900000|2021-11-15 13:11:40|2666.6|2660.6|2666.4|2660.4|2667.1|2661.1|2664.9|2658.9|20
1636981910000|2021-11-15 13:11:50|2666.1|2660.1|2665.4|2659.4|2666.6|2660.6|2664.1|2658.1|20
1636981920000|2021-11-15 13:12:00|2664.9|2658.9|2663.9|2657.9|2664.9|2658.9|2662.6|2656.6|19
1636981930000|2021-11-15 13:12:10|2663.6|2657.6|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|7
1636981940000|2021-11-15 13:12:20|2663.9|2657.9|2664.6|2658.6|2664.6|2658.6|2663.4|2657.4|13
1636981950000|2021-11-15 13:12:30|2664.4|2658.4|2664.4|2658.4|2665.1|2659.1|2664.4|2658.4|11
1636981960000|2021-11-15 13:12:40|2664.1|2658.1|2663.6|2657.6|2664.4|2658.4|2663.6|2657.6|11
1636981970000|2021-11-15 13:12:50|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|5
1636981980000|2021-11-15 13:13:00|2663.4|2657.4|2662.1|2656.1|2663.4|2657.4|2662.1|2656.1|10
1636981990000|2021-11-15 13:13:10|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|8
1636982000000|2021-11-15 13:13:20|2661.9|2655.9|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|7
1636982010000|2021-11-15 13:13:30|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|7
1636982020000|2021-11-15 13:13:40|2661.9|2655.9|2662.6|2656.6|2662.6|2656.6|2661.9|2655.9|7
1636982030000|2021-11-15 13:13:50|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|4
1636982040000|2021-11-15 13:14:00|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.4|2656.4|4
1636982050000|2021-11-15 13:14:10|2662.9|2656.9|2663.9|2657.9|2663.9|2657.9|2662.9|2656.9|8
1636982060000|2021-11-15 13:14:20|2663.6|2657.6|2665.6|2659.6|2666.1|2660.1|2663.6|2657.6|7
1636982070000|2021-11-15 13:14:30|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.4|2659.4|5
1636982080000|2021-11-15 13:14:40|2665.9|2659.9|2665.9|2659.9|2666.4|2660.4|2665.6|2659.6|6
1636982090000|2021-11-15 13:14:50|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|8
1636982100000|2021-11-15 13:15:00|2665.6|2659.6|2665.6|2659.6|2666.1|2660.1|2665.4|2659.4|8
1636982110000|2021-11-15 13:15:10|2665.4|2659.4|2664.4|2658.4|2665.4|2659.4|2664.1|2658.1|12
1636982120000|2021-11-15 13:15:20|2664.1|2658.1|2663.1|2657.1|2664.1|2658.1|2663.1|2657.1|7
1636982130000|2021-11-15 13:15:30|2663.6|2657.6|2662.4|2656.4|2663.6|2657.6|2662.1|2656.1|9
1636982140000|2021-11-15 13:15:40|2662.6|2656.6|2663.1|2657.1|2663.4|2657.4|2662.6|2656.6|9
1636982150000|2021-11-15 13:15:50|2662.9|2656.9|2663.1|2657.1|2663.6|2657.6|2661.9|2655.9|13
1636982160000|2021-11-15 13:16:00|2662.9|2656.9|2662.9|2656.9|2663.1|2657.1|2662.6|2656.6|7
1636982170000|2021-11-15 13:16:10|2662.6|2656.6|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|3
1636982180000|2021-11-15 13:16:20|2662.9|2656.9|2663.4|2657.4|2663.4|2657.4|2662.6|2656.6|5
1636982190000|2021-11-15 13:16:30|2663.6|2657.6|2663.6|2657.6|2664.1|2658.1|2663.4|2657.4|11
1636982200000|2021-11-15 13:16:40|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|6
1636982210000|2021-11-15 13:16:50|2662.9|2656.9|2660.9|2654.9|2662.9|2656.9|2660.9|2654.9|20
1636982220000|2021-11-15 13:17:00|2660.6|2654.6|2659.1|2653.1|2661.1|2655.1|2659.1|2653.1|17
1636982230000|2021-11-15 13:17:10|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|2
1636982240000|2021-11-15 13:17:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2658.6|2652.6|7
1636982250000|2021-11-15 13:17:30|2659.9|2653.9|2659.6|2653.6|2660.9|2654.9|2659.6|2653.6|8
1636982260000|2021-11-15 13:17:40|2659.4|2653.4|2658.9|2652.9|2659.4|2653.4|2658.9|2652.9|5
1636982270000|2021-11-15 13:17:50|2659.1|2653.1|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|11
1636982280000|2021-11-15 13:18:00|2658.9|2652.9|2660.6|2654.6|2660.6|2654.6|2658.9|2652.9|8
1636982290000|2021-11-15 13:18:10|2660.9|2654.9|2660.9|2654.9|2661.6|2655.6|2660.6|2654.6|11
1636982300000|2021-11-15 13:18:20|2660.6|2654.6|2659.4|2653.4|2661.6|2655.6|2659.4|2653.4|10
1636982310000|2021-11-15 13:18:30|2659.9|2653.9|2659.6|2653.6|2660.1|2654.1|2659.1|2653.1|14
1636982320000|2021-11-15 13:18:40|2659.9|2653.9|2661.4|2655.4|2661.4|2655.4|2659.9|2653.9|10
1636982330000|2021-11-15 13:18:50|2661.1|2655.1|2660.6|2654.6|2661.4|2655.4|2659.6|2653.6|14
1636982340000|2021-11-15 13:19:00|2660.9|2654.9|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|6
1636982350000|2021-11-15 13:19:10|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2659.6|2653.6|11
1636982360000|2021-11-15 13:19:20|2660.6|2654.6|2660.6|2654.6|2660.9|2654.9|2660.1|2654.1|9
1636982370000|2021-11-15 13:19:30|2660.9|2654.9|2661.6|2655.6|2662.4|2656.4|2660.9|2654.9|6
1636982380000|2021-11-15 13:19:40|2661.9|2655.9|2660.4|2654.4|2661.9|2655.9|2660.4|2654.4|5
1636982390000|2021-11-15 13:19:50|2660.6|2654.6|2660.9|2654.9|2661.4|2655.4|2660.6|2654.6|10
1636982400000|2021-11-15 13:20:00|2661.1|2655.1|2661.4|2655.4|2661.6|2655.6|2660.9|2654.9|10
1636982410000|2021-11-15 13:20:10|2661.6|2655.6|2661.6|2655.6|2661.9|2655.9|2661.4|2655.4|5
1636982420000|2021-11-15 13:20:20|2661.4|2655.4|2659.9|2653.9|2661.4|2655.4|2659.6|2653.6|10
1636982430000|2021-11-15 13:20:30|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.1|2653.1|7
1636982440000|2021-11-15 13:20:40|2658.9|2652.9|2659.9|2653.9|2659.9|2653.9|2658.9|2652.9|13
1636982450000|2021-11-15 13:20:50|2659.6|2653.6|2661.9|2655.9|2661.9|2655.9|2659.6|2653.6|8
1636982460000|2021-11-15 13:21:00|2661.6|2655.6|2660.4|2654.4|2661.6|2655.6|2660.1|2654.1|6
1636982470000|2021-11-15 13:21:10|2660.9|2654.9|2661.4|2655.4|2661.9|2655.9|2660.1|2654.1|12
1636982480000|2021-11-15 13:21:20|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2660.6|2654.6|7
1636982490000|2021-11-15 13:21:30|2661.1|2655.1|2660.9|2654.9|2661.9|2655.9|2660.6|2654.6|10
1636982500000|2021-11-15 13:21:40|2660.6|2654.6|2659.9|2653.9|2660.6|2654.6|2659.6|2653.6|3
1636982510000|2021-11-15 13:21:50|2659.6|2653.6|2659.4|2653.4|2660.1|2654.1|2659.4|2653.4|7
1636982520000|2021-11-15 13:22:00|2659.6|2653.6|2658.6|2652.6|2659.6|2653.6|2658.4|2652.4|8
1636982540000|2021-11-15 13:22:20|2658.4|2652.4|2658.9|2652.9|2659.1|2653.1|2658.1|2652.1|11
1636982550000|2021-11-15 13:22:30|2658.6|2652.6|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|8
1636982560000|2021-11-15 13:22:40|2658.6|2652.6|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|14
1636982570000|2021-11-15 13:22:50|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|3
1636982580000|2021-11-15 13:23:00|2659.1|2653.1|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|3
1636982590000|2021-11-15 13:23:10|2659.9|2653.9|2660.6|2654.6|2660.6|2654.6|2659.9|2653.9|8
1636982600000|2021-11-15 13:23:20|2660.9|2654.9|2660.9|2654.9|2661.9|2655.9|2660.9|2654.9|10
1636982610000|2021-11-15 13:23:30|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2660.6|2654.6|5
1636982620000|2021-11-15 13:23:40|2661.6|2655.6|2662.6|2656.6|2662.9|2656.9|2661.6|2655.6|8
1636982630000|2021-11-15 13:23:50|2662.9|2656.9|2662.9|2656.9|2663.9|2657.9|2662.9|2656.9|7
1636982640000|2021-11-15 13:24:00|2660.4|2654.4|2659.6|2653.6|2660.4|2654.4|2659.6|2653.6|5
1636982650000|2021-11-15 13:24:10|2659.1|2653.1|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|5
1636982660000|2021-11-15 13:24:20|2658.9|2652.9|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|8
1636982670000|2021-11-15 13:24:30|2659.6|2653.6|2661.4|2655.4|2661.6|2655.6|2659.1|2653.1|13
1636982680000|2021-11-15 13:24:40|2661.6|2655.6|2661.6|2655.6|2661.9|2655.9|2659.4|2653.4|12
1636982690000|2021-11-15 13:24:50|2661.9|2655.9|2661.9|2655.9|2662.4|2656.4|2661.6|2655.6|6
1636982700000|2021-11-15 13:25:00|2661.6|2655.6|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|10
1636982710000|2021-11-15 13:25:10|2662.1|2656.1|2659.4|2653.4|2662.1|2656.1|2659.4|2653.4|4
1636982720000|2021-11-15 13:25:20|2659.1|2653.1|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|5
1636982730000|2021-11-15 13:25:30|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.6|2653.6|5
1636982740000|2021-11-15 13:25:40|2660.4|2654.4|2658.9|2652.9|2660.6|2654.6|2658.6|2652.6|6
1636982750000|2021-11-15 13:25:50|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|4
1636982760000|2021-11-15 13:26:00|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1636982770000|2021-11-15 13:26:10|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636982780000|2021-11-15 13:26:20|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1636982790000|2021-11-15 13:26:30|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1636982810000|2021-11-15 13:26:50|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2658.6|2652.6|7
1636982820000|2021-11-15 13:27:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|5
1636982830000|2021-11-15 13:27:10|2658.6|2652.6|2660.1|2654.1|2660.1|2654.1|2658.6|2652.6|4
1636982840000|2021-11-15 13:27:20|2660.4|2654.4|2658.6|2652.6|2660.4|2654.4|2658.6|2652.6|5
1636982850000|2021-11-15 13:27:30|2658.9|2652.9|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|5
1636982860000|2021-11-15 13:27:40|2658.6|2652.6|2656.6|2650.6|2658.9|2652.9|2656.6|2650.6|4
1636982870000|2021-11-15 13:27:50|2656.9|2650.9|2654.8|2648.8|2656.9|2650.9|2654.8|2648.8|5
1636982880000|2021-11-15 13:28:00|2654.5|2648.5|2649.6|2643.6|2654.5|2648.5|2649.6|2643.6|16
1636982890000|2021-11-15 13:28:10|2649.4|2643.4|2650.4|2644.4|2650.4|2644.4|2649.4|2643.4|12
1636982900000|2021-11-15 13:28:20|2650.1|2644.1|2651.4|2645.4|2651.4|2645.4|2649.4|2643.4|8
1636982910000|2021-11-15 13:28:30|2651.6|2645.6|2651.6|2645.6|2652.1|2646.1|2650.9|2644.9|18
1636982920000|2021-11-15 13:28:40|2650.9|2644.9|2651.4|2645.4|2651.4|2645.4|2650.9|2644.9|3
1636982940000|2021-11-15 13:29:00|2650.9|2644.9|2648.6|2642.6|2650.9|2644.9|2648.6|2642.6|7
1636982950000|2021-11-15 13:29:10|2648.4|2642.4|2649.6|2643.6|2649.6|2643.6|2648.4|2642.4|4
1636982970000|2021-11-15 13:29:30|2649.9|2643.9|2650.6|2644.6|2650.6|2644.6|2649.6|2643.6|9
1636982980000|2021-11-15 13:29:40|2650.4|2644.4|2650.4|2644.4|2650.6|2644.6|2650.1|2644.1|6
1636982990000|2021-11-15 13:29:50|2650.1|2644.1|2649.9|2643.9|2650.6|2644.6|2649.9|2643.9|14
1636983000000|2021-11-15 13:30:00|2650.1|2644.1|2651.6|2645.6|2651.6|2645.6|2649.9|2643.9|6
1636983010000|2021-11-15 13:30:10|2651.4|2645.4|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|2
1636983020000|2021-11-15 13:30:20|2651.6|2645.6|2650.4|2644.4|2651.6|2645.6|2650.4|2644.4|6
1636983030000|2021-11-15 13:30:30|2650.1|2644.1|2650.9|2644.9|2652.4|2646.4|2650.1|2644.1|12
1636983040000|2021-11-15 13:30:40|2651.1|2645.1|2649.9|2643.9|2651.1|2645.1|2649.9|2643.9|4
1636983050000|2021-11-15 13:30:50|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1636983060000|2021-11-15 13:31:00|2649.4|2643.4|2648.6|2642.6|2649.4|2643.4|2647.1|2641.1|8
1636983070000|2021-11-15 13:31:10|2648.9|2642.9|2645.1|2639.1|2648.9|2642.9|2644.9|2638.9|10
1636983080000|2021-11-15 13:31:20|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1636983090000|2021-11-15 13:31:30|2644.9|2638.9|2644.1|2638.1|2644.9|2638.9|2642.9|2636.9|8
1636983100000|2021-11-15 13:31:40|2644.4|2638.4|2644.9|2638.9|2644.9|2638.9|2644.4|2638.4|3
1636983110000|2021-11-15 13:31:50|2645.1|2639.1|2644.6|2638.6|2645.6|2639.6|2644.6|2638.6|5
1636983120000|2021-11-15 13:32:00|2644.9|2638.9|2644.9|2638.9|2645.6|2639.6|2644.9|2638.9|8
1636983130000|2021-11-15 13:32:10|2644.6|2638.6|2643.4|2637.4|2645.4|2639.4|2643.4|2637.4|13
1636983140000|2021-11-15 13:32:20|2643.1|2637.1|2644.1|2638.1|2644.1|2638.1|2643.1|2637.1|2
1636983150000|2021-11-15 13:32:30|2644.6|2638.6|2646.9|2640.9|2646.9|2640.9|2644.6|2638.6|8
1636983160000|2021-11-15 13:32:40|2646.6|2640.6|2647.9|2641.9|2647.9|2641.9|2646.4|2640.4|6
1636983170000|2021-11-15 13:32:50|2646.6|2640.6|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|3
1636983180000|2021-11-15 13:33:00|2646.4|2640.4|2646.9|2640.9|2646.9|2640.9|2646.1|2640.1|5
1636983190000|2021-11-15 13:33:10|2647.1|2641.1|2646.9|2640.9|2647.4|2641.4|2646.6|2640.6|6
1636983210000|2021-11-15 13:33:30|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1636983220000|2021-11-15 13:33:40|2647.4|2641.4|2646.9|2640.9|2647.4|2641.4|2646.9|2640.9|2
1636983230000|2021-11-15 13:33:50|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636983240000|2021-11-15 13:34:00|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2646.1|2640.1|3
1636983250000|2021-11-15 13:34:10|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|2
1636983260000|2021-11-15 13:34:20|2646.6|2640.6|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|4
1636983270000|2021-11-15 13:34:30|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|2
1636983280000|2021-11-15 13:34:40|2646.4|2640.4|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|3
1636983300000|2021-11-15 13:35:00|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1636983310000|2021-11-15 13:35:10|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1636983320000|2021-11-15 13:35:20|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636983330000|2021-11-15 13:35:30|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636983340000|2021-11-15 13:35:40|2646.6|2640.6|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|5
1636983350000|2021-11-15 13:35:50|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636983360000|2021-11-15 13:36:00|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|6
1636983370000|2021-11-15 13:36:10|2647.4|2641.4|2647.9|2641.9|2648.1|2642.1|2647.4|2641.4|4
1636983380000|2021-11-15 13:36:20|2648.4|2642.4|2648.4|2642.4|2649.1|2643.1|2647.9|2641.9|11
1636983390000|2021-11-15 13:36:30|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1636983400000|2021-11-15 13:36:40|2648.1|2642.1|2648.4|2642.4|2648.6|2642.6|2648.1|2642.1|3
1636983410000|2021-11-15 13:36:50|2648.1|2642.1|2646.6|2640.6|2648.1|2642.1|2646.6|2640.6|5
1636983430000|2021-11-15 13:37:10|2646.9|2640.9|2647.4|2641.4|2647.4|2641.4|2646.9|2640.9|2
1636983440000|2021-11-15 13:37:20|2647.6|2641.6|2651.1|2645.1|2651.1|2645.1|2647.6|2641.6|9
1636983450000|2021-11-15 13:37:30|2651.4|2645.4|2650.6|2644.6|2652.9|2646.9|2650.6|2644.6|12
1636983460000|2021-11-15 13:37:40|2650.4|2644.4|2648.9|2642.9|2650.6|2644.6|2648.4|2642.4|6
1636983480000|2021-11-15 13:38:00|2648.6|2642.6|2649.1|2643.1|2649.1|2643.1|2648.4|2642.4|6
1636983490000|2021-11-15 13:38:10|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1636983500000|2021-11-15 13:38:20|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1636983510000|2021-11-15 13:38:30|2648.9|2642.9|2648.1|2642.1|2648.9|2642.9|2647.9|2641.9|4
1636983520000|2021-11-15 13:38:40|2647.9|2641.9|2647.9|2641.9|2648.9|2642.9|2647.9|2641.9|7
1636983540000|2021-11-15 13:39:00|2648.1|2642.1|2649.1|2643.1|2649.1|2643.1|2648.1|2642.1|4
1636983550000|2021-11-15 13:39:10|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1636983560000|2021-11-15 13:39:20|2648.6|2642.6|2649.4|2643.4|2649.4|2643.4|2648.4|2642.4|4
1636983570000|2021-11-15 13:39:30|2649.1|2643.1|2648.1|2642.1|2649.1|2643.1|2648.1|2642.1|4
1636983590000|2021-11-15 13:39:50|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|3
1636983600000|2021-11-15 13:40:00|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|3
1636983610000|2021-11-15 13:40:10|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1636983620000|2021-11-15 13:40:20|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1636983630000|2021-11-15 13:40:30|2648.1|2642.1|2648.1|2642.1|2648.6|2642.6|2648.1|2642.1|7
1636983640000|2021-11-15 13:40:40|2648.6|2642.6|2649.1|2643.1|2649.1|2643.1|2648.6|2642.6|2
1636983650000|2021-11-15 13:40:50|2648.9|2642.9|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|2
1636983660000|2021-11-15 13:41:00|2647.9|2641.9|2648.6|2642.6|2648.6|2642.6|2647.6|2641.6|5
1636983680000|2021-11-15 13:41:20|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1636983690000|2021-11-15 13:41:30|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.9|2642.9|2
1636983710000|2021-11-15 13:41:50|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1636983720000|2021-11-15 13:42:00|2648.4|2642.4|2650.6|2644.6|2651.1|2645.1|2648.4|2642.4|11
1636983730000|2021-11-15 13:42:10|2650.4|2644.4|2651.4|2645.4|2651.4|2645.4|2650.4|2644.4|5
1636983740000|2021-11-15 13:42:20|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|4
1636983750000|2021-11-15 13:42:30|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1636983760000|2021-11-15 13:42:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1636983780000|2021-11-15 13:43:00|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1636983790000|2021-11-15 13:43:10|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1636983800000|2021-11-15 13:43:20|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|2
1636983810000|2021-11-15 13:43:30|2652.4|2646.4|2651.9|2645.9|2652.4|2646.4|2650.4|2644.4|10
1636983820000|2021-11-15 13:43:40|2652.4|2646.4|2653.1|2647.1|2653.6|2647.6|2652.4|2646.4|4
1636983870000|2021-11-15 13:44:30|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1636983910000|2021-11-15 13:45:10|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1636983920000|2021-11-15 13:45:20|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1636983930000|2021-11-15 13:45:30|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|2
1636983940000|2021-11-15 13:45:40|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|2
1636983950000|2021-11-15 13:45:50|2652.6|2646.6|2652.1|2646.1|2652.6|2646.6|2652.1|2646.1|2
1636983960000|2021-11-15 13:46:00|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1636983990000|2021-11-15 13:46:30|2652.1|2646.1|2652.9|2646.9|2654.1|2648.1|2652.1|2646.1|7
1636984000000|2021-11-15 13:46:40|2653.1|2647.1|2654.1|2648.1|2654.1|2648.1|2653.1|2647.1|5
1636984010000|2021-11-15 13:46:50|2654.4|2648.4|2655.9|2649.9|2655.9|2649.9|2654.4|2648.4|9
1636984020000|2021-11-15 13:47:00|2656.1|2650.1|2656.9|2650.9|2656.9|2650.9|2656.1|2650.1|7
1636984030000|2021-11-15 13:47:10|2657.4|2651.4|2654.9|2648.9|2657.4|2651.4|2654.9|2648.9|8
1636984040000|2021-11-15 13:47:20|2655.1|2649.1|2657.4|2651.4|2657.9|2651.9|2655.1|2649.1|11
1636984050000|2021-11-15 13:47:30|2657.1|2651.1|2659.4|2653.4|2659.6|2653.6|2657.1|2651.1|10
1636984060000|2021-11-15 13:47:40|2659.1|2653.1|2660.4|2654.4|2660.6|2654.6|2659.1|2653.1|5
1636984070000|2021-11-15 13:47:50|2660.9|2654.9|2660.6|2654.6|2661.1|2655.1|2659.9|2653.9|11
1636984080000|2021-11-15 13:48:00|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.1|2654.1|10
1636984090000|2021-11-15 13:48:10|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636984100000|2021-11-15 13:48:20|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2659.6|2653.6|11
1636984110000|2021-11-15 13:48:30|2660.6|2654.6|2657.9|2651.9|2660.6|2654.6|2657.9|2651.9|8
1636984120000|2021-11-15 13:48:40|2657.6|2651.6|2657.6|2651.6|2658.1|2652.1|2657.6|2651.6|5
1636984130000|2021-11-15 13:48:50|2657.9|2651.9|2656.9|2650.9|2657.9|2651.9|2655.1|2649.1|9
1636984140000|2021-11-15 13:49:00|2656.4|2650.4|2655.4|2649.4|2656.4|2650.4|2655.4|2649.4|6
1636984150000|2021-11-15 13:49:10|2655.1|2649.1|2657.4|2651.4|2657.4|2651.4|2655.1|2649.1|7
1636984160000|2021-11-15 13:49:20|2657.6|2651.6|2657.9|2651.9|2658.6|2652.6|2657.6|2651.6|11
1636984170000|2021-11-15 13:49:30|2658.1|2652.1|2656.1|2650.1|2658.4|2652.4|2655.4|2649.4|11
1636984180000|2021-11-15 13:49:40|2656.4|2650.4|2658.1|2652.1|2658.1|2652.1|2656.4|2650.4|8
1636984190000|2021-11-15 13:49:50|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2657.9|2651.9|7
1636984200000|2021-11-15 13:50:00|2658.1|2652.1|2655.4|2649.4|2658.1|2652.1|2655.4|2649.4|8
1636984210000|2021-11-15 13:50:10|2654.9|2648.9|2655.9|2649.9|2655.9|2649.9|2654.9|2648.9|3
1636984220000|2021-11-15 13:50:20|2655.6|2649.6|2654.6|2648.6|2655.6|2649.6|2654.6|2648.6|3
1636984230000|2021-11-15 13:50:30|2654.4|2648.4|2653.4|2647.4|2654.6|2648.6|2653.4|2647.4|6
1636984240000|2021-11-15 13:50:40|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|2
1636984250000|2021-11-15 13:50:50|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|2
1636984260000|2021-11-15 13:51:00|2653.1|2647.1|2652.4|2646.4|2653.1|2647.1|2652.4|2646.4|6
1636984270000|2021-11-15 13:51:10|2652.6|2646.6|2652.9|2646.9|2653.1|2647.1|2652.6|2646.6|6
1636984280000|2021-11-15 13:51:20|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|2
1636984290000|2021-11-15 13:51:30|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.4|2646.4|5
1636984300000|2021-11-15 13:51:40|2652.4|2646.4|2652.6|2646.6|2653.1|2647.1|2652.4|2646.4|10
1636984310000|2021-11-15 13:51:50|2652.4|2646.4|2652.9|2646.9|2652.9|2646.9|2652.4|2646.4|3
1636984320000|2021-11-15 13:52:00|2653.1|2647.1|2653.4|2647.4|2653.9|2647.9|2653.1|2647.1|6
1636984330000|2021-11-15 13:52:10|2653.1|2647.1|2652.6|2646.6|2653.1|2647.1|2652.4|2646.4|5
1636984340000|2021-11-15 13:52:20|2652.4|2646.4|2653.1|2647.1|2653.1|2647.1|2652.4|2646.4|6
1636984350000|2021-11-15 13:52:30|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.1|2646.1|6
1636984360000|2021-11-15 13:52:40|2652.9|2646.9|2653.4|2647.4|2653.4|2647.4|2652.9|2646.9|2
1636984370000|2021-11-15 13:52:50|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1636984380000|2021-11-15 13:53:00|2653.4|2647.4|2655.1|2649.1|2655.1|2649.1|2653.4|2647.4|5
1636984390000|2021-11-15 13:53:10|2654.9|2648.9|2652.9|2646.9|2654.9|2648.9|2652.9|2646.9|4
1636984400000|2021-11-15 13:53:20|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|3
1636984410000|2021-11-15 13:53:30|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|2
1636984420000|2021-11-15 13:53:40|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|2
1636984430000|2021-11-15 13:53:50|2653.4|2647.4|2653.9|2647.9|2654.1|2648.1|2653.4|2647.4|5
1636984440000|2021-11-15 13:54:00|2654.1|2648.1|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|3
1636984450000|2021-11-15 13:54:10|2654.4|2648.4|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|3
1636984460000|2021-11-15 13:54:20|2655.1|2649.1|2655.1|2649.1|2656.4|2650.4|2655.1|2649.1|6
1636984470000|2021-11-15 13:54:30|2654.9|2648.9|2655.1|2649.1|2655.4|2649.4|2654.9|2648.9|6
1636984480000|2021-11-15 13:54:40|2655.4|2649.4|2655.1|2649.1|2655.6|2649.6|2655.1|2649.1|4
1636984490000|2021-11-15 13:54:50|2654.9|2648.9|2656.6|2650.6|2656.6|2650.6|2654.9|2648.9|7
1636984500000|2021-11-15 13:55:00|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.4|2650.4|6
1636984510000|2021-11-15 13:55:10|2656.4|2650.4|2655.4|2649.4|2656.4|2650.4|2655.4|2649.4|6
1636984520000|2021-11-15 13:55:20|2655.6|2649.6|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|10
1636984530000|2021-11-15 13:55:30|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1636984540000|2021-11-15 13:55:40|2656.4|2650.4|2655.4|2649.4|2656.4|2650.4|2655.4|2649.4|3
1636984550000|2021-11-15 13:55:50|2655.6|2649.6|2656.4|2650.4|2656.4|2650.4|2655.4|2649.4|6
1636984560000|2021-11-15 13:56:00|2657.4|2651.4|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|2
1636984570000|2021-11-15 13:56:10|2657.6|2651.6|2656.1|2650.1|2657.6|2651.6|2656.1|2650.1|3
1636984580000|2021-11-15 13:56:20|2655.9|2649.9|2656.1|2650.1|2656.4|2650.4|2655.9|2649.9|4
1636984590000|2021-11-15 13:56:30|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.4|2649.4|6
1636984600000|2021-11-15 13:56:40|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|5
1636984610000|2021-11-15 13:56:50|2655.6|2649.6|2656.9|2650.9|2656.9|2650.9|2655.6|2649.6|5
1636984620000|2021-11-15 13:57:00|2657.1|2651.1|2660.1|2654.1|2660.1|2654.1|2657.1|2651.1|9
1636984630000|2021-11-15 13:57:10|2660.4|2654.4|2660.4|2654.4|2660.6|2654.6|2660.1|2654.1|5
1636984650000|2021-11-15 13:57:30|2660.6|2654.6|2659.9|2653.9|2661.1|2655.1|2659.9|2653.9|4
1636984660000|2021-11-15 13:57:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636984670000|2021-11-15 13:57:50|2660.4|2654.4|2659.6|2653.6|2660.4|2654.4|2658.1|2652.1|8
1636984680000|2021-11-15 13:58:00|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|4
1636984690000|2021-11-15 13:58:10|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|4
1636984700000|2021-11-15 13:58:20|2658.4|2652.4|2657.9|2651.9|2658.4|2652.4|2657.9|2651.9|3
1636984710000|2021-11-15 13:58:30|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|3
1636984720000|2021-11-15 13:58:40|2657.9|2651.9|2657.4|2651.4|2658.1|2652.1|2657.1|2651.1|7
1636984730000|2021-11-15 13:58:50|2657.6|2651.6|2658.1|2652.1|2658.6|2652.6|2657.4|2651.4|4
1636984740000|2021-11-15 13:59:00|2658.4|2652.4|2658.6|2652.6|2658.9|2652.9|2658.1|2652.1|9
1636984750000|2021-11-15 13:59:10|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2657.9|2651.9|4
1636984760000|2021-11-15 13:59:20|2658.4|2652.4|2658.1|2652.1|2659.1|2653.1|2658.1|2652.1|6
1636984770000|2021-11-15 13:59:30|2658.9|2652.9|2657.9|2651.9|2659.1|2653.1|2657.9|2651.9|8
1636984780000|2021-11-15 13:59:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636984790000|2021-11-15 13:59:50|2657.4|2651.4|2658.4|2652.4|2658.4|2652.4|2657.4|2651.4|3
1636984800000|2021-11-15 14:00:00|2658.1|2652.1|2660.4|2654.4|2660.4|2654.4|2658.1|2652.1|13
1636984810000|2021-11-15 14:00:10|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.6|2653.6|4
1636984820000|2021-11-15 14:00:20|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|7
1636984830000|2021-11-15 14:00:30|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|2
1636984840000|2021-11-15 14:00:40|2659.6|2653.6|2660.1|2654.1|2660.4|2654.4|2659.6|2653.6|5
1636984850000|2021-11-15 14:00:50|2660.4|2654.4|2659.9|2653.9|2660.6|2654.6|2659.9|2653.9|9
1636984860000|2021-11-15 14:01:00|2659.4|2653.4|2658.1|2652.1|2659.6|2653.6|2658.1|2652.1|8
1636984870000|2021-11-15 14:01:10|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1636984880000|2021-11-15 14:01:20|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2657.6|2651.6|5
1636984890000|2021-11-15 14:01:30|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|3
1636984900000|2021-11-15 14:01:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636984920000|2021-11-15 14:02:00|2658.1|2652.1|2659.1|2653.1|2659.9|2653.9|2658.1|2652.1|7
1636984940000|2021-11-15 14:02:20|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|2
1636984950000|2021-11-15 14:02:30|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|5
1636984960000|2021-11-15 14:02:40|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1636984970000|2021-11-15 14:02:50|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1636984980000|2021-11-15 14:03:00|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1636984990000|2021-11-15 14:03:10|2659.1|2653.1|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|8
1636985000000|2021-11-15 14:03:20|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|4
1636985010000|2021-11-15 14:03:30|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636985020000|2021-11-15 14:03:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636985030000|2021-11-15 14:03:50|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636985040000|2021-11-15 14:04:00|2659.4|2653.4|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|6
1636985050000|2021-11-15 14:04:10|2659.1|2653.1|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|6
1636985080000|2021-11-15 14:04:40|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1636985090000|2021-11-15 14:04:50|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|3
1636985110000|2021-11-15 14:05:10|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1636985130000|2021-11-15 14:05:30|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|5
1636985140000|2021-11-15 14:05:40|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|4
1636985160000|2021-11-15 14:06:00|2659.4|2653.4|2658.1|2652.1|2659.4|2653.4|2658.1|2652.1|9
1636985170000|2021-11-15 14:06:10|2658.4|2652.4|2659.4|2653.4|2659.4|2653.4|2658.1|2652.1|7
1636985180000|2021-11-15 14:06:20|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1636985200000|2021-11-15 14:06:40|2660.1|2654.1|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|6
1636985210000|2021-11-15 14:06:50|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1636985220000|2021-11-15 14:07:00|2659.6|2653.6|2659.1|2653.1|2659.9|2653.9|2658.6|2652.6|8
1636985230000|2021-11-15 14:07:10|2659.6|2653.6|2659.9|2653.9|2660.1|2654.1|2659.4|2653.4|6
1636985280000|2021-11-15 14:08:00|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2659.9|2653.9|4
1636985290000|2021-11-15 14:08:10|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1636985310000|2021-11-15 14:08:30|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636985320000|2021-11-15 14:08:40|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|4
1636985330000|2021-11-15 14:08:50|2660.1|2654.1|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|4
1636985350000|2021-11-15 14:09:10|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636985360000|2021-11-15 14:09:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636985370000|2021-11-15 14:09:30|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.1|2653.1|9
1636985390000|2021-11-15 14:09:50|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|2
1636985400000|2021-11-15 14:10:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636985410000|2021-11-15 14:10:10|2659.1|2653.1|2658.6|2652.6|2659.6|2653.6|2658.6|2652.6|4
1636985420000|2021-11-15 14:10:20|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|6
1636985430000|2021-11-15 14:10:30|2658.4|2652.4|2658.1|2652.1|2658.6|2652.6|2658.1|2652.1|4
1636985440000|2021-11-15 14:10:40|2658.4|2652.4|2657.1|2651.1|2658.4|2652.4|2657.1|2651.1|6
1636985450000|2021-11-15 14:10:50|2656.9|2650.9|2656.4|2650.4|2656.9|2650.9|2655.4|2649.4|9
1636985460000|2021-11-15 14:11:00|2656.1|2650.1|2657.1|2651.1|2657.4|2651.4|2656.1|2650.1|7
1636985470000|2021-11-15 14:11:10|2656.9|2650.9|2656.4|2650.4|2656.9|2650.9|2656.1|2650.1|6
1636985480000|2021-11-15 14:11:20|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1636985490000|2021-11-15 14:11:30|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|2
1636985510000|2021-11-15 14:11:50|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1636985520000|2021-11-15 14:12:00|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1636985530000|2021-11-15 14:12:10|2657.4|2651.4|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|3
1636985540000|2021-11-15 14:12:20|2657.1|2651.1|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|5
1636985550000|2021-11-15 14:12:30|2656.9|2650.9|2656.4|2650.4|2656.9|2650.9|2656.4|2650.4|2
1636985560000|2021-11-15 14:12:40|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.1|2650.1|4
1636985570000|2021-11-15 14:12:50|2656.6|2650.6|2656.4|2650.4|2656.9|2650.9|2656.4|2650.4|3
1636985580000|2021-11-15 14:13:00|2656.1|2650.1|2655.1|2649.1|2656.1|2650.1|2655.1|2649.1|7
1636985590000|2021-11-15 14:13:10|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2654.9|2648.9|4
1636985600000|2021-11-15 14:13:20|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636985610000|2021-11-15 14:13:30|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1636985620000|2021-11-15 14:13:40|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.1|2648.1|4
1636985630000|2021-11-15 14:13:50|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1636985640000|2021-11-15 14:14:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1636985650000|2021-11-15 14:14:10|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|3
1636985660000|2021-11-15 14:14:20|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2654.1|2648.1|2
1636985670000|2021-11-15 14:14:30|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|9
1636985680000|2021-11-15 14:14:40|2653.6|2647.6|2653.9|2647.9|2654.1|2648.1|2653.6|2647.6|6
1636985690000|2021-11-15 14:14:50|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.6|2647.6|4
1636985700000|2021-11-15 14:15:00|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|2
1636985710000|2021-11-15 14:15:10|2653.6|2647.6|2654.1|2648.1|2654.1|2648.1|2653.6|2647.6|6
1636985720000|2021-11-15 14:15:20|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1636985730000|2021-11-15 14:15:30|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|4
1636985740000|2021-11-15 14:15:40|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|4
1636985750000|2021-11-15 14:15:50|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.6|2647.6|4
1636985760000|2021-11-15 14:16:00|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|6
1636985770000|2021-11-15 14:16:10|2653.6|2647.6|2654.1|2648.1|2654.1|2648.1|2653.6|2647.6|7
1636985780000|2021-11-15 14:16:20|2653.9|2647.9|2655.1|2649.1|2655.4|2649.4|2653.9|2647.9|7
1636985790000|2021-11-15 14:16:30|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|3
1636985810000|2021-11-15 14:16:50|2654.6|2648.6|2654.6|2648.6|2654.9|2648.9|2654.4|2648.4|5
1636985820000|2021-11-15 14:17:00|2654.9|2648.9|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|3
1636985830000|2021-11-15 14:17:10|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|3
1636985840000|2021-11-15 14:17:20|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636985850000|2021-11-15 14:17:30|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.6|2648.6|6
1636985860000|2021-11-15 14:17:40|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1636985870000|2021-11-15 14:17:50|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1636985880000|2021-11-15 14:18:00|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|5
1636985890000|2021-11-15 14:18:10|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|3
1636985900000|2021-11-15 14:18:20|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|4
1636985910000|2021-11-15 14:18:30|2656.1|2650.1|2654.9|2648.9|2656.1|2650.1|2654.9|2648.9|5
1636985920000|2021-11-15 14:18:40|2655.1|2649.1|2654.9|2648.9|2655.4|2649.4|2654.6|2648.6|6
1636985930000|2021-11-15 14:18:50|2654.6|2648.6|2654.9|2648.9|2655.1|2649.1|2654.6|2648.6|4
1636985940000|2021-11-15 14:19:00|2655.1|2649.1|2655.4|2649.4|2655.6|2649.6|2655.1|2649.1|6
1636985950000|2021-11-15 14:19:10|2655.6|2649.6|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|2
1636985960000|2021-11-15 14:19:20|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1636985970000|2021-11-15 14:19:30|2655.6|2649.6|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|4
1636985980000|2021-11-15 14:19:40|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1636985990000|2021-11-15 14:19:50|2655.6|2649.6|2655.4|2649.4|2655.9|2649.9|2655.4|2649.4|4
1636986000000|2021-11-15 14:20:00|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.4|2648.4|6
1636986010000|2021-11-15 14:20:10|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1636986020000|2021-11-15 14:20:20|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2654.9|2648.9|8
1636986030000|2021-11-15 14:20:30|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636986050000|2021-11-15 14:20:50|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1636986060000|2021-11-15 14:21:00|2654.9|2648.9|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|3
1636986070000|2021-11-15 14:21:10|2655.6|2649.6|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|2
1636986080000|2021-11-15 14:21:20|2656.1|2650.1|2657.1|2651.1|2657.1|2651.1|2656.1|2650.1|3
1636986090000|2021-11-15 14:21:30|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1636986110000|2021-11-15 14:21:50|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1636986120000|2021-11-15 14:22:00|2657.4|2651.4|2658.4|2652.4|2658.6|2652.6|2657.4|2651.4|6
1636986130000|2021-11-15 14:22:10|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|4
1636986140000|2021-11-15 14:22:20|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1636986150000|2021-11-15 14:22:30|2657.6|2651.6|2657.6|2651.6|2658.4|2652.4|2657.4|2651.4|7
1636986160000|2021-11-15 14:22:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|3
1636986170000|2021-11-15 14:22:50|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.4|2651.4|7
1636986180000|2021-11-15 14:23:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636986190000|2021-11-15 14:23:10|2658.1|2652.1|2658.9|2652.9|2659.1|2653.1|2658.1|2652.1|4
1636986200000|2021-11-15 14:23:20|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636986210000|2021-11-15 14:23:30|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1636986220000|2021-11-15 14:23:40|2657.9|2651.9|2657.4|2651.4|2657.9|2651.9|2657.4|2651.4|3
1636986230000|2021-11-15 14:23:50|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636986240000|2021-11-15 14:24:00|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1636986250000|2021-11-15 14:24:10|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636986260000|2021-11-15 14:24:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636986270000|2021-11-15 14:24:30|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636986290000|2021-11-15 14:24:50|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1636986310000|2021-11-15 14:25:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|3
1636986320000|2021-11-15 14:25:20|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1636986340000|2021-11-15 14:25:40|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1636986350000|2021-11-15 14:25:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636986360000|2021-11-15 14:26:00|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636986370000|2021-11-15 14:26:10|2657.4|2651.4|2658.9|2652.9|2658.9|2652.9|2657.4|2651.4|5
1636986380000|2021-11-15 14:26:20|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1636986390000|2021-11-15 14:26:30|2658.6|2652.6|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|5
1636986400000|2021-11-15 14:26:40|2658.9|2652.9|2658.1|2652.1|2658.9|2652.9|2658.1|2652.1|4
1636986410000|2021-11-15 14:26:50|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|2
1636986420000|2021-11-15 14:27:00|2659.1|2653.1|2659.4|2653.4|2660.1|2654.1|2659.1|2653.1|5
1636986430000|2021-11-15 14:27:10|2659.6|2653.6|2660.6|2654.6|2660.6|2654.6|2659.6|2653.6|3
1636986440000|2021-11-15 14:27:20|2660.4|2654.4|2659.6|2653.6|2660.4|2654.4|2659.6|2653.6|5
1636986450000|2021-11-15 14:27:30|2659.4|2653.4|2659.6|2653.6|2659.9|2653.9|2659.4|2653.4|4
1636986460000|2021-11-15 14:27:40|2659.4|2653.4|2658.4|2652.4|2659.4|2653.4|2658.4|2652.4|3
1636986470000|2021-11-15 14:27:50|2658.9|2652.9|2659.6|2653.6|2659.6|2653.6|2658.9|2652.9|4
1636986480000|2021-11-15 14:28:00|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1636986490000|2021-11-15 14:28:10|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1636986500000|2021-11-15 14:28:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|3
1636986510000|2021-11-15 14:28:30|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|3
1636986520000|2021-11-15 14:28:40|2659.9|2653.9|2661.4|2655.4|2661.9|2655.9|2659.9|2653.9|5
1636986530000|2021-11-15 14:28:50|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1636986540000|2021-11-15 14:29:00|2661.6|2655.6|2662.6|2656.6|2663.9|2657.9|2661.6|2655.6|6
1636986550000|2021-11-15 14:29:10|2662.4|2656.4|2661.6|2655.6|2662.4|2656.4|2661.6|2655.6|5
1636986560000|2021-11-15 14:29:20|2662.1|2656.1|2661.6|2655.6|2662.9|2656.9|2661.6|2655.6|7
1636986570000|2021-11-15 14:29:30|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|3
1636986580000|2021-11-15 14:29:40|2661.6|2655.6|2661.6|2655.6|2662.4|2656.4|2661.6|2655.6|5
1636986590000|2021-11-15 14:29:50|2661.9|2655.9|2661.1|2655.1|2661.9|2655.9|2661.1|2655.1|4
1636986600000|2021-11-15 14:30:00|2661.4|2655.4|2661.9|2655.9|2662.1|2656.1|2661.4|2655.4|17
1636986610000|2021-11-15 14:30:10|2661.6|2655.6|2660.1|2654.1|2661.6|2655.6|2660.1|2654.1|6
1636986620000|2021-11-15 14:30:20|2659.9|2653.9|2659.9|2653.9|2660.1|2654.1|2659.6|2653.6|6
1636986630000|2021-11-15 14:30:30|2659.6|2653.6|2657.9|2651.9|2659.6|2653.6|2657.6|2651.6|9
1636986640000|2021-11-15 14:30:40|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2656.4|2650.4|20
1636986650000|2021-11-15 14:30:50|2657.6|2651.6|2656.4|2650.4|2657.6|2651.6|2656.1|2650.1|15
1636986660000|2021-11-15 14:31:00|2656.6|2650.6|2657.1|2651.1|2657.6|2651.6|2656.4|2650.4|12
1636986670000|2021-11-15 14:31:10|2656.9|2650.9|2657.9|2651.9|2658.1|2652.1|2656.6|2650.6|9
1636986690000|2021-11-15 14:31:30|2658.1|2652.1|2659.6|2653.6|2659.6|2653.6|2658.1|2652.1|5
1636986700000|2021-11-15 14:31:40|2659.1|2653.1|2658.1|2652.1|2659.1|2653.1|2658.1|2652.1|7
1636986710000|2021-11-15 14:31:50|2658.6|2652.6|2659.1|2653.1|2659.4|2653.4|2658.6|2652.6|11
1636986720000|2021-11-15 14:32:00|2659.4|2653.4|2659.6|2653.6|2660.6|2654.6|2658.9|2652.9|11
1636986730000|2021-11-15 14:32:10|2659.9|2653.9|2659.1|2653.1|2660.4|2654.4|2658.9|2652.9|19
1636986740000|2021-11-15 14:32:20|2659.4|2653.4|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|6
1636986750000|2021-11-15 14:32:30|2659.4|2653.4|2660.6|2654.6|2660.6|2654.6|2659.1|2653.1|11
1636986760000|2021-11-15 14:32:40|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|4
1636986770000|2021-11-15 14:32:50|2660.1|2654.1|2660.4|2654.4|2661.1|2655.1|2660.1|2654.1|12
1636986780000|2021-11-15 14:33:00|2660.6|2654.6|2661.6|2655.6|2661.9|2655.9|2660.6|2654.6|8
1636986790000|2021-11-15 14:33:10|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.4|2655.4|9
1636986800000|2021-11-15 14:33:20|2661.9|2655.9|2659.4|2653.4|2661.9|2655.9|2659.1|2653.1|16
1636986810000|2021-11-15 14:33:30|2659.6|2653.6|2660.4|2654.4|2660.9|2654.9|2659.6|2653.6|11
1636986820000|2021-11-15 14:33:40|2660.6|2654.6|2663.6|2657.6|2663.6|2657.6|2660.6|2654.6|17
1636986830000|2021-11-15 14:33:50|2663.4|2657.4|2662.6|2656.6|2663.4|2657.4|2662.6|2656.6|12
1636986840000|2021-11-15 14:34:00|2662.9|2656.9|2663.4|2657.4|2663.9|2657.9|2662.9|2656.9|11
1636986850000|2021-11-15 14:34:10|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2662.9|2656.9|7
1636986860000|2021-11-15 14:34:20|2663.4|2657.4|2663.9|2657.9|2664.4|2658.4|2663.4|2657.4|4
1636986870000|2021-11-15 14:34:30|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|5
1636986880000|2021-11-15 14:34:40|2662.9|2656.9|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|3
1636986890000|2021-11-15 14:34:50|2663.1|2657.1|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|5
1636986900000|2021-11-15 14:35:00|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1636986910000|2021-11-15 14:35:10|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2662.1|2656.1|12
1636986920000|2021-11-15 14:35:20|2663.6|2657.6|2662.6|2656.6|2663.6|2657.6|2662.1|2656.1|7
1636986930000|2021-11-15 14:35:30|2662.9|2656.9|2663.1|2657.1|2663.6|2657.6|2662.6|2656.6|8
1636986940000|2021-11-15 14:35:40|2662.6|2656.6|2663.1|2657.1|2663.1|2657.1|2662.4|2656.4|5
1636986950000|2021-11-15 14:35:50|2662.9|2656.9|2663.9|2657.9|2663.9|2657.9|2662.6|2656.6|6
1636986960000|2021-11-15 14:36:00|2663.6|2657.6|2664.6|2658.6|2664.6|2658.6|2663.6|2657.6|9
1636986970000|2021-11-15 14:36:10|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2663.6|2657.6|4
1636986980000|2021-11-15 14:36:20|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1636986990000|2021-11-15 14:36:30|2663.9|2657.9|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|3
1636987000000|2021-11-15 14:36:40|2663.6|2657.6|2662.9|2656.9|2663.6|2657.6|2662.9|2656.9|2
1636987010000|2021-11-15 14:36:50|2662.6|2656.6|2663.9|2657.9|2663.9|2657.9|2662.6|2656.6|5
1636987030000|2021-11-15 14:37:10|2662.9|2656.9|2663.4|2657.4|2663.9|2657.9|2662.9|2656.9|4
1636987040000|2021-11-15 14:37:20|2663.6|2657.6|2663.1|2657.1|2664.1|2658.1|2663.1|2657.1|7
1636987050000|2021-11-15 14:37:30|2663.6|2657.6|2664.4|2658.4|2664.4|2658.4|2663.6|2657.6|3
1636987060000|2021-11-15 14:37:40|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|2
1636987070000|2021-11-15 14:37:50|2663.4|2657.4|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|3
1636987080000|2021-11-15 14:38:00|2663.6|2657.6|2667.6|2661.6|2667.9|2661.9|2663.6|2657.6|8
1636987090000|2021-11-15 14:38:10|2667.1|2661.1|2666.6|2660.6|2667.6|2661.6|2666.6|2660.6|5
1636987100000|2021-11-15 14:38:20|2666.9|2660.9|2667.9|2661.9|2667.9|2661.9|2666.9|2660.9|5
1636987110000|2021-11-15 14:38:30|2668.1|2662.1|2666.4|2660.4|2668.1|2662.1|2666.4|2660.4|4
1636987120000|2021-11-15 14:38:40|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|4
1636987130000|2021-11-15 14:38:50|2666.9|2660.9|2664.9|2658.9|2667.4|2661.4|2664.6|2658.6|9
1636987150000|2021-11-15 14:39:10|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1636987160000|2021-11-15 14:39:20|2665.4|2659.4|2665.1|2659.1|2665.6|2659.6|2665.1|2659.1|3
1636987180000|2021-11-15 14:39:40|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636987200000|2021-11-15 14:40:00|2665.6|2659.6|2668.6|2662.6|2668.6|2662.6|2665.6|2659.6|5
1636987210000|2021-11-15 14:40:10|2668.4|2662.4|2667.6|2661.6|2668.4|2662.4|2667.6|2661.6|4
1636987220000|2021-11-15 14:40:20|2667.1|2661.1|2666.1|2660.1|2667.1|2661.1|2665.4|2659.4|6
1636987230000|2021-11-15 14:40:30|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.4|2659.4|6
1636987240000|2021-11-15 14:40:40|2665.9|2659.9|2665.4|2659.4|2665.9|2659.9|2665.4|2659.4|5
1636987250000|2021-11-15 14:40:50|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636987260000|2021-11-15 14:41:00|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2664.6|2658.6|6
1636987270000|2021-11-15 14:41:10|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.6|2658.6|5
1636987280000|2021-11-15 14:41:20|2664.4|2658.4|2664.1|2658.1|2664.6|2658.6|2664.1|2658.1|4
1636987290000|2021-11-15 14:41:30|2663.9|2657.9|2663.4|2657.4|2664.4|2658.4|2663.4|2657.4|6
1636987300000|2021-11-15 14:41:40|2663.6|2657.6|2663.4|2657.4|2663.9|2657.9|2663.4|2657.4|4
1636987310000|2021-11-15 14:41:50|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1636987320000|2021-11-15 14:42:00|2663.6|2657.6|2664.6|2658.6|2664.6|2658.6|2663.6|2657.6|6
1636987330000|2021-11-15 14:42:10|2664.9|2658.9|2664.1|2658.1|2665.1|2659.1|2664.1|2658.1|7
1636987340000|2021-11-15 14:42:20|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2663.6|2657.6|8
1636987350000|2021-11-15 14:42:30|2663.4|2657.4|2664.4|2658.4|2664.4|2658.4|2663.4|2657.4|4
1636987360000|2021-11-15 14:42:40|2664.1|2658.1|2663.1|2657.1|2664.4|2658.4|2663.1|2657.1|6
1636987370000|2021-11-15 14:42:50|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|2
1636987380000|2021-11-15 14:43:00|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|4
1636987390000|2021-11-15 14:43:10|2662.9|2656.9|2663.4|2657.4|2663.6|2657.6|2662.9|2656.9|3
1636987400000|2021-11-15 14:43:20|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|3
1636987410000|2021-11-15 14:43:30|2662.4|2656.4|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|4
1636987420000|2021-11-15 14:43:40|2662.6|2656.6|2662.9|2656.9|2663.1|2657.1|2662.6|2656.6|4
1636987430000|2021-11-15 14:43:50|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1636987440000|2021-11-15 14:44:00|2663.4|2657.4|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|6
1636987470000|2021-11-15 14:44:30|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1636987480000|2021-11-15 14:44:40|2663.9|2657.9|2664.9|2658.9|2665.1|2659.1|2663.9|2657.9|8
1636987490000|2021-11-15 14:44:50|2665.1|2659.1|2667.6|2661.6|2667.6|2661.6|2665.1|2659.1|3
1636987500000|2021-11-15 14:45:00|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|3
1636987510000|2021-11-15 14:45:10|2666.9|2660.9|2667.9|2661.9|2667.9|2661.9|2666.9|2660.9|4
1636987520000|2021-11-15 14:45:20|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|5
1636987530000|2021-11-15 14:45:30|2667.4|2661.4|2666.9|2660.9|2667.4|2661.4|2666.4|2660.4|7
1636987540000|2021-11-15 14:45:40|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2666.9|2660.9|5
1636987550000|2021-11-15 14:45:50|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1636987560000|2021-11-15 14:46:00|2668.4|2662.4|2667.9|2661.9|2668.4|2662.4|2667.6|2661.6|4
1636987570000|2021-11-15 14:46:10|2667.6|2661.6|2666.4|2660.4|2667.9|2661.9|2666.4|2660.4|13
1636987580000|2021-11-15 14:46:20|2666.6|2660.6|2667.1|2661.1|2667.1|2661.1|2666.6|2660.6|6
1636987590000|2021-11-15 14:46:30|2666.6|2660.6|2667.1|2661.1|2667.1|2661.1|2666.6|2660.6|3
1636987600000|2021-11-15 14:46:40|2667.4|2661.4|2667.1|2661.1|2667.9|2661.9|2666.9|2660.9|8
1636987610000|2021-11-15 14:46:50|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636987620000|2021-11-15 14:47:00|2667.1|2661.1|2666.9|2660.9|2667.4|2661.4|2666.9|2660.9|6
1636987630000|2021-11-15 14:47:10|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|3
1636987660000|2021-11-15 14:47:40|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.6|2659.6|3
1636987670000|2021-11-15 14:47:50|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636987680000|2021-11-15 14:48:00|2665.6|2659.6|2664.9|2658.9|2665.6|2659.6|2664.6|2658.6|4
1636987690000|2021-11-15 14:48:10|2664.6|2658.6|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|3
1636987700000|2021-11-15 14:48:20|2664.4|2658.4|2665.9|2659.9|2665.9|2659.9|2664.4|2658.4|5
1636987710000|2021-11-15 14:48:30|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.4|2659.4|5
1636987720000|2021-11-15 14:48:40|2665.4|2659.4|2664.6|2658.6|2665.6|2659.6|2664.6|2658.6|6
1636987730000|2021-11-15 14:48:50|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|4
1636987740000|2021-11-15 14:49:00|2664.4|2658.4|2663.9|2657.9|2664.6|2658.6|2663.6|2657.6|7
1636987750000|2021-11-15 14:49:10|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636987760000|2021-11-15 14:49:20|2664.4|2658.4|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|2
1636987770000|2021-11-15 14:49:30|2664.6|2658.6|2662.4|2656.4|2664.6|2658.6|2662.4|2656.4|9
1636987780000|2021-11-15 14:49:40|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1636987790000|2021-11-15 14:49:50|2662.1|2656.1|2662.1|2656.1|2662.4|2656.4|2661.9|2655.9|6
1636987800000|2021-11-15 14:50:00|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1636987810000|2021-11-15 14:50:10|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1636987820000|2021-11-15 14:50:20|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.6|2655.6|4
1636987830000|2021-11-15 14:50:30|2662.1|2656.1|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|4
1636987840000|2021-11-15 14:50:40|2661.1|2655.1|2659.6|2653.6|2661.1|2655.1|2659.6|2653.6|4
1636987850000|2021-11-15 14:50:50|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1636987860000|2021-11-15 14:51:00|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.4|2653.4|10
1636987870000|2021-11-15 14:51:10|2659.9|2653.9|2660.6|2654.6|2660.9|2654.9|2659.9|2653.9|7
1636987880000|2021-11-15 14:51:20|2660.9|2654.9|2659.4|2653.4|2661.1|2655.1|2659.4|2653.4|8
1636987890000|2021-11-15 14:51:30|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1636987900000|2021-11-15 14:51:40|2659.6|2653.6|2658.6|2652.6|2659.6|2653.6|2658.6|2652.6|5
1636987920000|2021-11-15 14:52:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1636987930000|2021-11-15 14:52:10|2658.6|2652.6|2659.9|2653.9|2659.9|2653.9|2658.4|2652.4|5
1636987940000|2021-11-15 14:52:20|2660.1|2654.1|2661.6|2655.6|2661.6|2655.6|2660.1|2654.1|5
1636987950000|2021-11-15 14:52:30|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.6|2654.6|5
1636987960000|2021-11-15 14:52:40|2661.1|2655.1|2661.6|2655.6|2662.1|2656.1|2661.1|2655.1|4
1636987970000|2021-11-15 14:52:50|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|4
1636987980000|2021-11-15 14:53:00|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1636987990000|2021-11-15 14:53:10|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|4
1636988000000|2021-11-15 14:53:20|2660.9|2654.9|2661.4|2655.4|2661.6|2655.6|2660.9|2654.9|5
1636988010000|2021-11-15 14:53:30|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1636988020000|2021-11-15 14:53:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636988030000|2021-11-15 14:53:50|2660.4|2654.4|2661.1|2655.1|2661.1|2655.1|2659.9|2653.9|9
1636988040000|2021-11-15 14:54:00|2661.4|2655.4|2661.4|2655.4|2661.9|2655.9|2661.1|2655.1|7
1636988050000|2021-11-15 14:54:10|2661.6|2655.6|2661.6|2655.6|2662.4|2656.4|2661.6|2655.6|6
1636988060000|2021-11-15 14:54:20|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|4
1636988070000|2021-11-15 14:54:30|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|3
1636988080000|2021-11-15 14:54:40|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2660.4|2654.4|4
1636988090000|2021-11-15 14:54:50|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|3
1636988100000|2021-11-15 14:55:00|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|3
1636988120000|2021-11-15 14:55:20|2661.6|2655.6|2662.6|2656.6|2662.9|2656.9|2661.6|2655.6|8
1636988130000|2021-11-15 14:55:30|2662.9|2656.9|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|4
1636988140000|2021-11-15 14:55:40|2662.4|2656.4|2661.1|2655.1|2662.4|2656.4|2661.1|2655.1|5
1636988150000|2021-11-15 14:55:50|2660.9|2654.9|2660.1|2654.1|2660.9|2654.9|2660.1|2654.1|4
1636988160000|2021-11-15 14:56:00|2660.4|2654.4|2661.4|2655.4|2661.4|2655.4|2660.4|2654.4|4
1636988170000|2021-11-15 14:56:10|2661.6|2655.6|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|5
1636988180000|2021-11-15 14:56:20|2662.6|2656.6|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|7
1636988190000|2021-11-15 14:56:30|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1636988200000|2021-11-15 14:56:40|2663.4|2657.4|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|3
1636988210000|2021-11-15 14:56:50|2663.1|2657.1|2664.6|2658.6|2664.9|2658.9|2663.1|2657.1|11
1636988220000|2021-11-15 14:57:00|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|6
1636988230000|2021-11-15 14:57:10|2664.4|2658.4|2665.1|2659.1|2665.4|2659.4|2664.4|2658.4|8
1636988240000|2021-11-15 14:57:20|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1636988250000|2021-11-15 14:57:30|2665.1|2659.1|2662.1|2656.1|2665.1|2659.1|2661.9|2655.9|5
1636988260000|2021-11-15 14:57:40|2662.4|2656.4|2662.4|2656.4|2662.9|2656.9|2662.4|2656.4|8
1636988270000|2021-11-15 14:57:50|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|2
1636988280000|2021-11-15 14:58:00|2662.6|2656.6|2661.9|2655.9|2662.6|2656.6|2661.4|2655.4|7
1636988290000|2021-11-15 14:58:10|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.1|2655.1|4
1636988300000|2021-11-15 14:58:20|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.4|2655.4|4
1636988310000|2021-11-15 14:58:30|2661.6|2655.6|2661.6|2655.6|2661.9|2655.9|2661.1|2655.1|7
1636988320000|2021-11-15 14:58:40|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1636988330000|2021-11-15 14:58:50|2662.1|2656.1|2661.6|2655.6|2662.1|2656.1|2661.6|2655.6|2
1636988340000|2021-11-15 14:59:00|2661.9|2655.9|2662.1|2656.1|2662.4|2656.4|2661.9|2655.9|8
1636988350000|2021-11-15 14:59:10|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.6|2655.6|5
1636988360000|2021-11-15 14:59:20|2662.1|2656.1|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|3
1636988370000|2021-11-15 14:59:30|2662.4|2656.4|2661.4|2655.4|2662.4|2656.4|2661.4|2655.4|5
1636988380000|2021-11-15 14:59:40|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|6
1636988390000|2021-11-15 14:59:50|2661.6|2655.6|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|3
1636988420000|2021-11-15 15:00:20|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1636988430000|2021-11-15 15:00:30|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1636988440000|2021-11-15 15:00:40|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.1|2654.1|4
1636988450000|2021-11-15 15:00:50|2660.4|2654.4|2659.4|2653.4|2660.4|2654.4|2659.1|2653.1|5
1636988460000|2021-11-15 15:01:00|2659.9|2653.9|2659.1|2653.1|2660.1|2654.1|2659.1|2653.1|13
1636988470000|2021-11-15 15:01:10|2658.9|2652.9|2659.1|2653.1|2659.4|2653.4|2657.9|2651.9|11
1636988480000|2021-11-15 15:01:20|2658.9|2652.9|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|7
1636988490000|2021-11-15 15:01:30|2659.1|2653.1|2659.9|2653.9|2660.4|2654.4|2659.1|2653.1|7
1636988510000|2021-11-15 15:01:50|2659.6|2653.6|2660.4|2654.4|2660.4|2654.4|2659.6|2653.6|4
1636988520000|2021-11-15 15:02:00|2660.1|2654.1|2658.9|2652.9|2660.1|2654.1|2658.9|2652.9|9
1636988530000|2021-11-15 15:02:10|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|3
1636988540000|2021-11-15 15:02:20|2658.9|2652.9|2659.9|2653.9|2660.1|2654.1|2658.9|2652.9|7
1636988550000|2021-11-15 15:02:30|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.4|2653.4|5
1636988560000|2021-11-15 15:02:40|2659.4|2653.4|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|6
1636988570000|2021-11-15 15:02:50|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1636988580000|2021-11-15 15:03:00|2657.4|2651.4|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|2
1636988590000|2021-11-15 15:03:10|2658.1|2652.1|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|3
1636988600000|2021-11-15 15:03:20|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|3
1636988620000|2021-11-15 15:03:40|2659.1|2653.1|2659.6|2653.6|2660.1|2654.1|2659.1|2653.1|6
1636988630000|2021-11-15 15:03:50|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636988640000|2021-11-15 15:04:00|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2658.6|2652.6|9
1636988650000|2021-11-15 15:04:10|2659.4|2653.4|2658.9|2652.9|2659.4|2653.4|2658.9|2652.9|3
1636988660000|2021-11-15 15:04:20|2659.1|2653.1|2657.4|2651.4|2659.1|2653.1|2657.4|2651.4|6
1636988670000|2021-11-15 15:04:30|2657.1|2651.1|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|3
1636988700000|2021-11-15 15:05:00|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1636988710000|2021-11-15 15:05:10|2657.4|2651.4|2659.1|2653.1|2659.1|2653.1|2657.4|2651.4|6
1636988720000|2021-11-15 15:05:20|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.1|2652.1|7
1636988730000|2021-11-15 15:05:30|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1636988740000|2021-11-15 15:05:40|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1636988750000|2021-11-15 15:05:50|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|3
1636988770000|2021-11-15 15:06:10|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|4
1636988780000|2021-11-15 15:06:20|2658.9|2652.9|2661.1|2655.1|2661.1|2655.1|2658.9|2652.9|4
1636988790000|2021-11-15 15:06:30|2660.6|2654.6|2660.6|2654.6|2661.1|2655.1|2660.4|2654.4|6
1636988800000|2021-11-15 15:06:40|2660.9|2654.9|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|6
1636988810000|2021-11-15 15:06:50|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1636988820000|2021-11-15 15:07:00|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|7
1636988830000|2021-11-15 15:07:10|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1636988840000|2021-11-15 15:07:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|3
1636988850000|2021-11-15 15:07:30|2659.9|2653.9|2660.1|2654.1|2660.6|2654.6|2659.6|2653.6|7
1636988860000|2021-11-15 15:07:40|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|4
1636988880000|2021-11-15 15:08:00|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636988890000|2021-11-15 15:08:10|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|6
1636988910000|2021-11-15 15:08:30|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2660.1|2654.1|3
1636988920000|2021-11-15 15:08:40|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636988930000|2021-11-15 15:08:50|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|6
1636988960000|2021-11-15 15:09:20|2660.1|2654.1|2659.1|2653.1|2660.1|2654.1|2659.1|2653.1|3
1636988970000|2021-11-15 15:09:30|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1636988980000|2021-11-15 15:09:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636989040000|2021-11-15 15:10:40|2658.6|2652.6|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|3
1636989050000|2021-11-15 15:10:50|2658.9|2652.9|2658.4|2652.4|2659.1|2653.1|2658.4|2652.4|8
1636989060000|2021-11-15 15:11:00|2658.1|2652.1|2657.1|2651.1|2658.1|2652.1|2656.6|2650.6|6
1636989070000|2021-11-15 15:11:10|2656.9|2650.9|2656.4|2650.4|2657.1|2651.1|2656.1|2650.1|8
1636989080000|2021-11-15 15:11:20|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1636989090000|2021-11-15 15:11:30|2656.1|2650.1|2656.6|2650.6|2656.6|2650.6|2656.1|2650.1|2
1636989100000|2021-11-15 15:11:40|2656.9|2650.9|2657.9|2651.9|2657.9|2651.9|2656.9|2650.9|5
1636989110000|2021-11-15 15:11:50|2658.1|2652.1|2658.1|2652.1|2658.4|2652.4|2657.9|2651.9|5
1636989120000|2021-11-15 15:12:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1636989130000|2021-11-15 15:12:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636989150000|2021-11-15 15:12:30|2658.9|2652.9|2659.6|2653.6|2659.6|2653.6|2658.9|2652.9|3
1636989160000|2021-11-15 15:12:40|2659.9|2653.9|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|5
1636989170000|2021-11-15 15:12:50|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|3
1636989180000|2021-11-15 15:13:00|2659.4|2653.4|2660.1|2654.1|2660.1|2654.1|2659.4|2653.4|4
1636989190000|2021-11-15 15:13:10|2660.6|2654.6|2659.9|2653.9|2660.6|2654.6|2659.9|2653.9|4
1636989200000|2021-11-15 15:13:20|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|3
1636989210000|2021-11-15 15:13:30|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|2
1636989220000|2021-11-15 15:13:40|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|3
1636989230000|2021-11-15 15:13:50|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1636989240000|2021-11-15 15:14:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636989270000|2021-11-15 15:14:30|2659.1|2653.1|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|2
1636989280000|2021-11-15 15:14:40|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1636989290000|2021-11-15 15:14:50|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1636989300000|2021-11-15 15:15:00|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636989310000|2021-11-15 15:15:10|2660.4|2654.4|2661.1|2655.1|2661.1|2655.1|2660.4|2654.4|3
1636989320000|2021-11-15 15:15:20|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1636989330000|2021-11-15 15:15:30|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636989340000|2021-11-15 15:15:40|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2660.1|2654.1|5
1636989350000|2021-11-15 15:15:50|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636989360000|2021-11-15 15:16:00|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1636989370000|2021-11-15 15:16:10|2659.1|2653.1|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|3
1636989380000|2021-11-15 15:16:20|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1636989400000|2021-11-15 15:16:40|2659.6|2653.6|2659.9|2653.9|2660.1|2654.1|2659.6|2653.6|4
1636989470000|2021-11-15 15:17:50|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|4
1636989480000|2021-11-15 15:18:00|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|3
1636989500000|2021-11-15 15:18:20|2659.9|2653.9|2661.6|2655.6|2661.9|2655.9|2659.9|2653.9|8
1636989510000|2021-11-15 15:18:30|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2660.6|2654.6|6
1636989520000|2021-11-15 15:18:40|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1636989530000|2021-11-15 15:18:50|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1636989560000|2021-11-15 15:19:20|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1636989570000|2021-11-15 15:19:30|2659.9|2653.9|2660.1|2654.1|2660.4|2654.4|2659.6|2653.6|6
1636989590000|2021-11-15 15:19:50|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|9
1636989600000|2021-11-15 15:20:00|2659.4|2653.4|2660.1|2654.1|2660.1|2654.1|2658.9|2652.9|8
1636989610000|2021-11-15 15:20:10|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.4|2653.4|4
1636989620000|2021-11-15 15:20:20|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|2
1636989640000|2021-11-15 15:20:40|2659.6|2653.6|2658.6|2652.6|2659.9|2653.9|2658.4|2652.4|10
1636989660000|2021-11-15 15:21:00|2658.4|2652.4|2657.1|2651.1|2658.4|2652.4|2656.6|2650.6|6
1636989670000|2021-11-15 15:21:10|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.6|2650.6|4
1636989680000|2021-11-15 15:21:20|2656.9|2650.9|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|6
1636989690000|2021-11-15 15:21:30|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|4
1636989740000|2021-11-15 15:22:20|2656.4|2650.4|2655.6|2649.6|2656.9|2650.9|2655.6|2649.6|11
1636989750000|2021-11-15 15:22:30|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|2
1636989760000|2021-11-15 15:22:40|2656.1|2650.1|2655.6|2649.6|2656.6|2650.6|2655.4|2649.4|10
1636989770000|2021-11-15 15:22:50|2655.4|2649.4|2654.4|2648.4|2655.4|2649.4|2654.4|2648.4|5
1636989780000|2021-11-15 15:23:00|2654.6|2648.6|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|9
1636989800000|2021-11-15 15:23:20|2655.9|2649.9|2656.6|2650.6|2656.6|2650.6|2655.9|2649.9|6
1636989810000|2021-11-15 15:23:30|2656.4|2650.4|2657.1|2651.1|2657.1|2651.1|2656.4|2650.4|4
1636989820000|2021-11-15 15:23:40|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|3
1636989830000|2021-11-15 15:23:50|2657.1|2651.1|2658.6|2652.6|2658.6|2652.6|2656.6|2650.6|4
1636989840000|2021-11-15 15:24:00|2658.4|2652.4|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|3
1636989860000|2021-11-15 15:24:20|2658.1|2652.1|2658.9|2652.9|2659.4|2653.4|2658.1|2652.1|9
1636989870000|2021-11-15 15:24:30|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|6
1636989880000|2021-11-15 15:24:40|2659.1|2653.1|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|9
1636989890000|2021-11-15 15:24:50|2658.4|2652.4|2660.9|2654.9|2660.9|2654.9|2658.4|2652.4|9
1636989900000|2021-11-15 15:25:00|2660.6|2654.6|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|7
1636989910000|2021-11-15 15:25:10|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1636989920000|2021-11-15 15:25:20|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636989930000|2021-11-15 15:25:30|2660.9|2654.9|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|3
1636989940000|2021-11-15 15:25:40|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1636989950000|2021-11-15 15:25:50|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|4
1636989970000|2021-11-15 15:26:10|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1636989980000|2021-11-15 15:26:20|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|4
1636989990000|2021-11-15 15:26:30|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636990010000|2021-11-15 15:26:50|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|3
1636990020000|2021-11-15 15:27:00|2660.9|2654.9|2662.4|2656.4|2662.6|2656.6|2660.9|2654.9|5
1636990030000|2021-11-15 15:27:10|2662.1|2656.1|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|5
1636990040000|2021-11-15 15:27:20|2662.6|2656.6|2661.9|2655.9|2662.6|2656.6|2661.9|2655.9|3
1636990050000|2021-11-15 15:27:30|2661.4|2655.4|2662.4|2656.4|2662.6|2656.6|2661.4|2655.4|7
1636990060000|2021-11-15 15:27:40|2662.1|2656.1|2662.6|2656.6|2662.6|2656.6|2661.9|2655.9|6
1636990070000|2021-11-15 15:27:50|2662.9|2656.9|2662.4|2656.4|2662.9|2656.9|2662.4|2656.4|3
1636990080000|2021-11-15 15:28:00|2662.6|2656.6|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|5
1636990090000|2021-11-15 15:28:10|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1636990100000|2021-11-15 15:28:20|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1636990130000|2021-11-15 15:28:50|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1636990140000|2021-11-15 15:29:00|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|6
1636990150000|2021-11-15 15:29:10|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636990160000|2021-11-15 15:29:20|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.1|2653.1|4
1636990170000|2021-11-15 15:29:30|2659.1|2653.1|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|3
1636990180000|2021-11-15 15:29:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|3
1636990190000|2021-11-15 15:29:50|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1636990200000|2021-11-15 15:30:00|2658.6|2652.6|2660.4|2654.4|2660.4|2654.4|2657.9|2651.9|7
1636990210000|2021-11-15 15:30:10|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2659.9|2653.9|5
1636990220000|2021-11-15 15:30:20|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|3
1636990240000|2021-11-15 15:30:40|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1636990250000|2021-11-15 15:30:50|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636990260000|2021-11-15 15:31:00|2660.1|2654.1|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|5
1636990270000|2021-11-15 15:31:10|2659.9|2653.9|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|4
1636990280000|2021-11-15 15:31:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636990290000|2021-11-15 15:31:30|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.4|2653.4|5
1636990300000|2021-11-15 15:31:40|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636990310000|2021-11-15 15:31:50|2660.1|2654.1|2662.4|2656.4|2662.4|2656.4|2660.1|2654.1|5
1636990320000|2021-11-15 15:32:00|2662.6|2656.6|2662.4|2656.4|2662.9|2656.9|2662.4|2656.4|4
1636990330000|2021-11-15 15:32:10|2662.1|2656.1|2661.6|2655.6|2662.1|2656.1|2661.1|2655.1|5
1636990350000|2021-11-15 15:32:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636990380000|2021-11-15 15:33:00|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1636990390000|2021-11-15 15:33:10|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|7
1636990400000|2021-11-15 15:33:20|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1636990440000|2021-11-15 15:34:00|2661.4|2655.4|2663.4|2657.4|2663.4|2657.4|2661.4|2655.4|7
1636990470000|2021-11-15 15:34:30|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|2
1636990480000|2021-11-15 15:34:40|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|2
1636990530000|2021-11-15 15:35:30|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.1|2656.1|3
1636990540000|2021-11-15 15:35:40|2661.9|2655.9|2662.9|2656.9|2662.9|2656.9|2661.9|2655.9|4
1636990550000|2021-11-15 15:35:50|2663.1|2657.1|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|2
1636990560000|2021-11-15 15:36:00|2663.4|2657.4|2663.4|2657.4|2663.6|2657.6|2663.1|2657.1|6
1636990570000|2021-11-15 15:36:10|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1636990580000|2021-11-15 15:36:20|2663.9|2657.9|2665.4|2659.4|2665.4|2659.4|2663.9|2657.9|4
1636990590000|2021-11-15 15:36:30|2665.6|2659.6|2666.1|2660.1|2666.1|2660.1|2665.6|2659.6|3
1636990600000|2021-11-15 15:36:40|2666.4|2660.4|2666.1|2660.1|2666.6|2660.6|2666.1|2660.1|3
1636990610000|2021-11-15 15:36:50|2666.6|2660.6|2666.1|2660.1|2666.6|2660.6|2666.1|2660.1|2
1636990620000|2021-11-15 15:37:00|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1636990630000|2021-11-15 15:37:10|2666.1|2660.1|2666.1|2660.1|2666.6|2660.6|2666.1|2660.1|10
1636990640000|2021-11-15 15:37:20|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|3
1636990650000|2021-11-15 15:37:30|2666.1|2660.1|2667.4|2661.4|2667.4|2661.4|2666.1|2660.1|4
1636990660000|2021-11-15 15:37:40|2667.6|2661.6|2667.1|2661.1|2667.6|2661.6|2667.1|2661.1|2
1636990750000|2021-11-15 15:39:10|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1636990760000|2021-11-15 15:39:20|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1636990770000|2021-11-15 15:39:30|2665.6|2659.6|2665.1|2659.1|2665.6|2659.6|2665.1|2659.1|3
1636990790000|2021-11-15 15:39:50|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|3
1636990810000|2021-11-15 15:40:10|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1636990820000|2021-11-15 15:40:20|2664.9|2658.9|2664.4|2658.4|2664.9|2658.9|2664.4|2658.4|3
1636990830000|2021-11-15 15:40:30|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636990840000|2021-11-15 15:40:40|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636990860000|2021-11-15 15:41:00|2664.6|2658.6|2665.4|2659.4|2665.6|2659.6|2664.6|2658.6|4
1636990880000|2021-11-15 15:41:20|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1636990890000|2021-11-15 15:41:30|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|2
1636990910000|2021-11-15 15:41:50|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1636990940000|2021-11-15 15:42:20|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|2
1636990950000|2021-11-15 15:42:30|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1636990960000|2021-11-15 15:42:40|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|2
1636990970000|2021-11-15 15:42:50|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1636990980000|2021-11-15 15:43:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1636990990000|2021-11-15 15:43:10|2663.6|2657.6|2662.9|2656.9|2663.6|2657.6|2662.9|2656.9|2
1636991000000|2021-11-15 15:43:20|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1636991010000|2021-11-15 15:43:30|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1636991020000|2021-11-15 15:43:40|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1636991030000|2021-11-15 15:43:50|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1636991040000|2021-11-15 15:44:00|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1636991070000|2021-11-15 15:44:30|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1636991080000|2021-11-15 15:44:40|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1636991090000|2021-11-15 15:44:50|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1636991120000|2021-11-15 15:45:20|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|2
1636991130000|2021-11-15 15:45:30|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1636991150000|2021-11-15 15:45:50|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636991160000|2021-11-15 15:46:00|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1636991170000|2021-11-15 15:46:10|2661.4|2655.4|2660.4|2654.4|2661.4|2655.4|2660.4|2654.4|3
1636991180000|2021-11-15 15:46:20|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636991190000|2021-11-15 15:46:30|2660.4|2654.4|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|3
1636991220000|2021-11-15 15:47:00|2660.6|2654.6|2661.6|2655.6|2661.6|2655.6|2660.6|2654.6|3
1636991230000|2021-11-15 15:47:10|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|3
1636991240000|2021-11-15 15:47:20|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636991250000|2021-11-15 15:47:30|2661.4|2655.4|2661.9|2655.9|2661.9|2655.9|2661.4|2655.4|2
1636991260000|2021-11-15 15:47:40|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1636991310000|2021-11-15 15:48:30|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|4
1636991340000|2021-11-15 15:49:00|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636991350000|2021-11-15 15:49:10|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1636991370000|2021-11-15 15:49:30|2662.1|2656.1|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|4
1636991390000|2021-11-15 15:49:50|2662.4|2656.4|2660.6|2654.6|2662.6|2656.6|2660.6|2654.6|4
1636991410000|2021-11-15 15:50:10|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1636991460000|2021-11-15 15:51:00|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1636991470000|2021-11-15 15:51:10|2660.4|2654.4|2661.4|2655.4|2661.4|2655.4|2660.4|2654.4|3
1636991480000|2021-11-15 15:51:20|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1636991490000|2021-11-15 15:51:30|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.9|2655.9|2
1636991500000|2021-11-15 15:51:40|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636991530000|2021-11-15 15:52:10|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1636991540000|2021-11-15 15:52:20|2661.9|2655.9|2660.6|2654.6|2661.9|2655.9|2660.6|2654.6|3
1636991560000|2021-11-15 15:52:40|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|4
1636991570000|2021-11-15 15:52:50|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|4
1636991580000|2021-11-15 15:53:00|2659.9|2653.9|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|3
1636991600000|2021-11-15 15:53:20|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1636991610000|2021-11-15 15:53:30|2660.6|2654.6|2661.9|2655.9|2661.9|2655.9|2660.6|2654.6|5
1636991630000|2021-11-15 15:53:50|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1636991660000|2021-11-15 15:54:20|2661.4|2655.4|2660.9|2654.9|2661.6|2655.6|2660.9|2654.9|4
1636991670000|2021-11-15 15:54:30|2660.6|2654.6|2659.9|2653.9|2660.6|2654.6|2659.9|2653.9|2
1636991690000|2021-11-15 15:54:50|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636991700000|2021-11-15 15:55:00|2659.9|2653.9|2657.4|2651.4|2659.9|2653.9|2657.4|2651.4|5
1636991710000|2021-11-15 15:55:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636991720000|2021-11-15 15:55:20|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1636991730000|2021-11-15 15:55:30|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|4
1636991740000|2021-11-15 15:55:40|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|5
1636991750000|2021-11-15 15:55:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636991760000|2021-11-15 15:56:00|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1636991770000|2021-11-15 15:56:10|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1636991780000|2021-11-15 15:56:20|2659.4|2653.4|2658.4|2652.4|2659.4|2653.4|2658.4|2652.4|3
1636991790000|2021-11-15 15:56:30|2658.1|2652.1|2658.4|2652.4|2658.6|2652.6|2658.1|2652.1|4
1636991810000|2021-11-15 15:56:50|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636991820000|2021-11-15 15:57:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1636991830000|2021-11-15 15:57:10|2658.6|2652.6|2659.6|2653.6|2659.6|2653.6|2658.6|2652.6|3
1636991840000|2021-11-15 15:57:20|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|4
1636991850000|2021-11-15 15:57:30|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|2
1636991860000|2021-11-15 15:57:40|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1636991870000|2021-11-15 15:57:50|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1636991900000|2021-11-15 15:58:20|2658.6|2652.6|2659.6|2653.6|2659.6|2653.6|2658.6|2652.6|3
1636991930000|2021-11-15 15:58:50|2659.4|2653.4|2656.9|2650.9|2659.4|2653.4|2656.6|2650.6|3
1636991940000|2021-11-15 15:59:00|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1636991950000|2021-11-15 15:59:10|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1636991970000|2021-11-15 15:59:30|2657.4|2651.4|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|3
1636991980000|2021-11-15 15:59:40|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1636991990000|2021-11-15 15:59:50|2658.9|2652.9|2657.9|2651.9|2658.9|2652.9|2657.4|2651.4|5
1636992000000|2021-11-15 16:00:00|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1636992010000|2021-11-15 16:00:10|2657.1|2651.1|2656.4|2650.4|2657.1|2651.1|2656.4|2650.4|4
1636992020000|2021-11-15 16:00:20|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|4
1636992030000|2021-11-15 16:00:30|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|4
1636992040000|2021-11-15 16:00:40|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1636992050000|2021-11-15 16:00:50|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1636992060000|2021-11-15 16:01:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1636992090000|2021-11-15 16:01:30|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|7
1636992100000|2021-11-15 16:01:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636992120000|2021-11-15 16:02:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|3
1636992140000|2021-11-15 16:02:20|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1636992180000|2021-11-15 16:03:00|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.1|2651.1|3
1636992190000|2021-11-15 16:03:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1636992200000|2021-11-15 16:03:20|2657.9|2651.9|2657.1|2651.1|2657.9|2651.9|2657.1|2651.1|3
1636992210000|2021-11-15 16:03:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1636992230000|2021-11-15 16:03:50|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.1|2651.1|4
1636992240000|2021-11-15 16:04:00|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.4|2651.4|7
1636992250000|2021-11-15 16:04:10|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|3
1636992260000|2021-11-15 16:04:20|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636992270000|2021-11-15 16:04:30|2658.1|2652.1|2658.9|2652.9|2658.9|2652.9|2658.1|2652.1|2
1636992280000|2021-11-15 16:04:40|2658.6|2652.6|2658.1|2652.1|2658.6|2652.6|2657.9|2651.9|5
1636992300000|2021-11-15 16:05:00|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|2
1636992310000|2021-11-15 16:05:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1636992330000|2021-11-15 16:05:30|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.9|2652.9|2
1636992340000|2021-11-15 16:05:40|2659.1|2653.1|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|3
1636992350000|2021-11-15 16:05:50|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1636992360000|2021-11-15 16:06:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1636992370000|2021-11-15 16:06:10|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|4
1636992410000|2021-11-15 16:06:50|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1636992420000|2021-11-15 16:07:00|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1636992440000|2021-11-15 16:07:20|2659.6|2653.6|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|4
1636992450000|2021-11-15 16:07:30|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|3
1636992470000|2021-11-15 16:07:50|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1636992480000|2021-11-15 16:08:00|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|2
1636992490000|2021-11-15 16:08:10|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|3
1636992520000|2021-11-15 16:08:40|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1636992550000|2021-11-15 16:09:10|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|3
1636992570000|2021-11-15 16:09:30|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|4
1636992600000|2021-11-15 16:10:00|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636992610000|2021-11-15 16:10:10|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636992620000|2021-11-15 16:10:20|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636992660000|2021-11-15 16:11:00|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636992690000|2021-11-15 16:11:30|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|3
1636992710000|2021-11-15 16:11:50|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.6|2653.6|3
1636992720000|2021-11-15 16:12:00|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1636992750000|2021-11-15 16:12:30|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636992760000|2021-11-15 16:12:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636992780000|2021-11-15 16:13:00|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636992800000|2021-11-15 16:13:20|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|2
1636992810000|2021-11-15 16:13:30|2661.6|2655.6|2661.1|2655.1|2661.6|2655.6|2661.1|2655.1|3
1636992820000|2021-11-15 16:13:40|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1636992840000|2021-11-15 16:14:00|2660.6|2654.6|2659.6|2653.6|2660.6|2654.6|2659.6|2653.6|3
1636992860000|2021-11-15 16:14:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636992870000|2021-11-15 16:14:30|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1636992880000|2021-11-15 16:14:40|2658.9|2652.9|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|4
1636992890000|2021-11-15 16:14:50|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1636992900000|2021-11-15 16:15:00|2658.1|2652.1|2658.4|2652.4|2658.6|2652.6|2658.1|2652.1|4
1636992910000|2021-11-15 16:15:10|2658.1|2652.1|2657.6|2651.6|2658.1|2652.1|2657.4|2651.4|4
1636992920000|2021-11-15 16:15:20|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1636992930000|2021-11-15 16:15:30|2658.4|2652.4|2659.1|2653.1|2659.9|2653.9|2658.4|2652.4|5
1636992940000|2021-11-15 16:15:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636992980000|2021-11-15 16:16:20|2659.1|2653.1|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|5
1636992990000|2021-11-15 16:16:30|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|2
1636993000000|2021-11-15 16:16:40|2658.9|2652.9|2657.6|2651.6|2658.9|2652.9|2657.6|2651.6|2
1636993010000|2021-11-15 16:16:50|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|5
1636993020000|2021-11-15 16:17:00|2657.9|2651.9|2657.6|2651.6|2658.4|2652.4|2657.6|2651.6|5
1636993030000|2021-11-15 16:17:10|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1636993050000|2021-11-15 16:17:30|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1636993060000|2021-11-15 16:17:40|2658.9|2652.9|2658.1|2652.1|2658.9|2652.9|2658.1|2652.1|3
1636993070000|2021-11-15 16:17:50|2657.9|2651.9|2656.6|2650.6|2657.9|2651.9|2656.6|2650.6|3
1636993080000|2021-11-15 16:18:00|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.6|2650.6|5
1636993090000|2021-11-15 16:18:10|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1636993100000|2021-11-15 16:18:20|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1636993110000|2021-11-15 16:18:30|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1636993120000|2021-11-15 16:18:40|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1636993130000|2021-11-15 16:18:50|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|2
1636993170000|2021-11-15 16:19:30|2657.4|2651.4|2656.4|2650.4|2657.4|2651.4|2656.4|2650.4|3
1636993230000|2021-11-15 16:20:30|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1636993240000|2021-11-15 16:20:40|2656.6|2650.6|2657.6|2651.6|2657.6|2651.6|2656.6|2650.6|4
1636993250000|2021-11-15 16:20:50|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1636993260000|2021-11-15 16:21:00|2657.9|2651.9|2657.6|2651.6|2658.4|2652.4|2657.4|2651.4|8
1636993270000|2021-11-15 16:21:10|2657.9|2651.9|2656.6|2650.6|2658.1|2652.1|2656.6|2650.6|4
1636993280000|2021-11-15 16:21:20|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1636993290000|2021-11-15 16:21:30|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1636993300000|2021-11-15 16:21:40|2657.1|2651.1|2655.6|2649.6|2657.1|2651.1|2655.4|2649.4|3
1636993310000|2021-11-15 16:21:50|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1636993330000|2021-11-15 16:22:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636993350000|2021-11-15 16:22:30|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|2
1636993390000|2021-11-15 16:23:10|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1636993410000|2021-11-15 16:23:30|2656.4|2650.4|2657.4|2651.4|2657.6|2651.6|2656.4|2650.4|4
1636993420000|2021-11-15 16:23:40|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|2
1636993460000|2021-11-15 16:24:20|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1636993470000|2021-11-15 16:24:30|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1636993490000|2021-11-15 16:24:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636993520000|2021-11-15 16:25:20|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1636993530000|2021-11-15 16:25:30|2658.4|2652.4|2659.9|2653.9|2659.9|2653.9|2657.9|2651.9|7
1636993540000|2021-11-15 16:25:40|2659.4|2653.4|2658.4|2652.4|2659.4|2653.4|2658.1|2652.1|6
1636993550000|2021-11-15 16:25:50|2658.1|2652.1|2657.6|2651.6|2658.1|2652.1|2657.6|2651.6|6
1636993570000|2021-11-15 16:26:10|2657.9|2651.9|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|5
1636993580000|2021-11-15 16:26:20|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|3
1636993590000|2021-11-15 16:26:30|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1636993600000|2021-11-15 16:26:40|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1636993610000|2021-11-15 16:26:50|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1636993620000|2021-11-15 16:27:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636993630000|2021-11-15 16:27:10|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1636993650000|2021-11-15 16:27:30|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|3
1636993660000|2021-11-15 16:27:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1636993670000|2021-11-15 16:27:50|2659.1|2653.1|2660.1|2654.1|2660.4|2654.4|2659.1|2653.1|4
1636993680000|2021-11-15 16:28:00|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636993690000|2021-11-15 16:28:10|2658.6|2652.6|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|3
1636993700000|2021-11-15 16:28:20|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|3
1636993710000|2021-11-15 16:28:30|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1636993720000|2021-11-15 16:28:40|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1636993730000|2021-11-15 16:28:50|2658.1|2652.1|2657.6|2651.6|2658.1|2652.1|2657.6|2651.6|2
1636993740000|2021-11-15 16:29:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1636993760000|2021-11-15 16:29:20|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|2
1636993770000|2021-11-15 16:29:30|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|3
1636993780000|2021-11-15 16:29:40|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|4
1636993790000|2021-11-15 16:29:50|2658.1|2652.1|2657.6|2651.6|2658.4|2652.4|2657.6|2651.6|5
1636993800000|2021-11-15 16:30:00|2657.9|2651.9|2660.6|2654.6|2660.6|2654.6|2657.9|2651.9|9
1636993810000|2021-11-15 16:30:10|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|3
1636993820000|2021-11-15 16:30:20|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1636993830000|2021-11-15 16:30:30|2660.9|2654.9|2661.6|2655.6|2662.4|2656.4|2660.9|2654.9|7
1636993840000|2021-11-15 16:30:40|2661.4|2655.4|2662.9|2656.9|2662.9|2656.9|2661.4|2655.4|8
1636993850000|2021-11-15 16:30:50|2663.1|2657.1|2663.4|2657.4|2664.1|2658.1|2662.9|2656.9|6
1636993860000|2021-11-15 16:31:00|2663.6|2657.6|2663.9|2657.9|2664.1|2658.1|2663.1|2657.1|8
1636993870000|2021-11-15 16:31:10|2663.6|2657.6|2658.6|2652.6|2663.6|2657.6|2657.9|2651.9|11
1636993880000|2021-11-15 16:31:20|2657.9|2651.9|2658.1|2652.1|2658.4|2652.4|2657.6|2651.6|6
1636993890000|2021-11-15 16:31:30|2657.9|2651.9|2655.6|2649.6|2657.9|2651.9|2655.4|2649.4|9
1636993900000|2021-11-15 16:31:40|2654.9|2648.9|2653.9|2647.9|2655.4|2649.4|2652.6|2646.6|9
1636993910000|2021-11-15 16:31:50|2654.1|2648.1|2655.4|2649.4|2655.4|2649.4|2654.1|2648.1|5
1636993920000|2021-11-15 16:32:00|2655.6|2649.6|2657.6|2651.6|2657.6|2651.6|2655.6|2649.6|10
1636993930000|2021-11-15 16:32:10|2657.9|2651.9|2659.1|2653.1|2659.1|2653.1|2657.9|2651.9|7
1636993940000|2021-11-15 16:32:20|2658.4|2652.4|2659.1|2653.1|2659.1|2653.1|2658.1|2652.1|6
1636993950000|2021-11-15 16:32:30|2659.6|2653.6|2659.9|2653.9|2662.4|2656.4|2659.6|2653.6|10
1636993960000|2021-11-15 16:32:40|2660.1|2654.1|2661.4|2655.4|2661.6|2655.6|2660.1|2654.1|12
1636993970000|2021-11-15 16:32:50|2661.6|2655.6|2660.6|2654.6|2662.1|2656.1|2660.6|2654.6|7
1636993980000|2021-11-15 16:33:00|2660.4|2654.4|2659.9|2653.9|2660.6|2654.6|2659.9|2653.9|8
1636993990000|2021-11-15 16:33:10|2659.6|2653.6|2658.6|2652.6|2659.6|2653.6|2658.6|2652.6|2
1636994000000|2021-11-15 16:33:20|2658.9|2652.9|2659.9|2653.9|2660.4|2654.4|2658.9|2652.9|8
1636994010000|2021-11-15 16:33:30|2660.1|2654.1|2661.6|2655.6|2661.6|2655.6|2659.9|2653.9|7
1636994020000|2021-11-15 16:33:40|2661.9|2655.9|2662.9|2656.9|2664.1|2658.1|2661.9|2655.9|10
1636994030000|2021-11-15 16:33:50|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|2
1636994040000|2021-11-15 16:34:00|2662.6|2656.6|2662.4|2656.4|2662.9|2656.9|2661.4|2655.4|10
1636994050000|2021-11-15 16:34:10|2662.6|2656.6|2661.9|2655.9|2662.9|2656.9|2661.9|2655.9|5
1636994060000|2021-11-15 16:34:20|2662.1|2656.1|2660.6|2654.6|2664.9|2658.9|2660.6|2654.6|18
1636994070000|2021-11-15 16:34:30|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|3
1636994080000|2021-11-15 16:34:40|2661.6|2655.6|2661.6|2655.6|2662.1|2656.1|2661.4|2655.4|7
1636994090000|2021-11-15 16:34:50|2661.9|2655.9|2660.4|2654.4|2661.9|2655.9|2660.4|2654.4|10
1636994100000|2021-11-15 16:35:00|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1636994110000|2021-11-15 16:35:10|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|3
1636994120000|2021-11-15 16:35:20|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1636994140000|2021-11-15 16:35:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1636994160000|2021-11-15 16:36:00|2660.4|2654.4|2659.1|2653.1|2660.4|2654.4|2658.6|2652.6|5
1636994180000|2021-11-15 16:36:20|2659.4|2653.4|2660.1|2654.1|2660.1|2654.1|2659.4|2653.4|2
1636994190000|2021-11-15 16:36:30|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636994200000|2021-11-15 16:36:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|3
1636994210000|2021-11-15 16:36:50|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1636994220000|2021-11-15 16:37:00|2659.6|2653.6|2658.6|2652.6|2659.6|2653.6|2658.6|2652.6|6
1636994230000|2021-11-15 16:37:10|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1636994240000|2021-11-15 16:37:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|3
1636994260000|2021-11-15 16:37:40|2659.6|2653.6|2659.9|2653.9|2660.1|2654.1|2659.6|2653.6|6
1636994270000|2021-11-15 16:37:50|2659.6|2653.6|2659.6|2653.6|2660.1|2654.1|2659.4|2653.4|4
1636994280000|2021-11-15 16:38:00|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1636994290000|2021-11-15 16:38:10|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|5
1636994300000|2021-11-15 16:38:20|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|3
1636994310000|2021-11-15 16:38:30|2660.4|2654.4|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|4
1636994330000|2021-11-15 16:38:50|2660.1|2654.1|2660.4|2654.4|2660.6|2654.6|2659.9|2653.9|7
1636994350000|2021-11-15 16:39:10|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1636994370000|2021-11-15 16:39:30|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1636994380000|2021-11-15 16:39:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1636994390000|2021-11-15 16:39:50|2659.1|2653.1|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|2
1636994400000|2021-11-15 16:40:00|2660.1|2654.1|2660.4|2654.4|2660.6|2654.6|2659.9|2653.9|5
1636994430000|2021-11-15 16:40:30|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|3
1636994440000|2021-11-15 16:40:40|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|3
1636994450000|2021-11-15 16:40:50|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|3
1636994470000|2021-11-15 16:41:10|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.4|2653.4|10
1636994480000|2021-11-15 16:41:20|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|3
1636994490000|2021-11-15 16:41:30|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.1|2653.1|4
1636994500000|2021-11-15 16:41:40|2659.9|2653.9|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|3
1636994510000|2021-11-15 16:41:50|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1636994520000|2021-11-15 16:42:00|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1636994530000|2021-11-15 16:42:10|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1636994540000|2021-11-15 16:42:20|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.6|2653.6|2
1636994550000|2021-11-15 16:42:30|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636994570000|2021-11-15 16:42:50|2659.6|2653.6|2659.4|2653.4|2660.1|2654.1|2659.1|2653.1|8
1636994580000|2021-11-15 16:43:00|2659.1|2653.1|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|2
1636994610000|2021-11-15 16:43:30|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1636994620000|2021-11-15 16:43:40|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1636994630000|2021-11-15 16:43:50|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.6|2653.6|7
1636994640000|2021-11-15 16:44:00|2659.4|2653.4|2658.1|2652.1|2659.6|2653.6|2658.1|2652.1|8
1636994650000|2021-11-15 16:44:10|2658.4|2652.4|2656.6|2650.6|2659.1|2653.1|2656.6|2650.6|11
1636994660000|2021-11-15 16:44:20|2657.1|2651.1|2655.9|2649.9|2657.4|2651.4|2655.9|2649.9|10
1636994670000|2021-11-15 16:44:30|2656.1|2650.1|2657.4|2651.4|2657.4|2651.4|2656.1|2650.1|6
1636994680000|2021-11-15 16:44:40|2657.1|2651.1|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|4
1636994690000|2021-11-15 16:44:50|2657.6|2651.6|2656.4|2650.4|2657.6|2651.6|2656.1|2650.1|6
1636994700000|2021-11-15 16:45:00|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.6|2649.6|8
1636994710000|2021-11-15 16:45:10|2655.6|2649.6|2655.1|2649.1|2655.9|2649.9|2654.6|2648.6|5
1636994720000|2021-11-15 16:45:20|2654.6|2648.6|2655.4|2649.4|2655.4|2649.4|2654.6|2648.6|2
1636994730000|2021-11-15 16:45:30|2655.6|2649.6|2656.4|2650.4|2656.4|2650.4|2655.4|2649.4|5
1636994740000|2021-11-15 16:45:40|2656.1|2650.1|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|5
1636994750000|2021-11-15 16:45:50|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|4
1636994760000|2021-11-15 16:46:00|2656.6|2650.6|2655.6|2649.6|2656.6|2650.6|2655.6|2649.6|6
1636994770000|2021-11-15 16:46:10|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1636994780000|2021-11-15 16:46:20|2655.4|2649.4|2655.4|2649.4|2655.6|2649.6|2653.1|2647.1|10
1636994790000|2021-11-15 16:46:30|2655.1|2649.1|2655.4|2649.4|2655.9|2649.9|2654.9|2648.9|7
1636994800000|2021-11-15 16:46:40|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1636994810000|2021-11-15 16:46:50|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636994820000|2021-11-15 16:47:00|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|2
1636994830000|2021-11-15 16:47:10|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1636994840000|2021-11-15 16:47:20|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.6|2649.6|6
1636994850000|2021-11-15 16:47:30|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636994860000|2021-11-15 16:47:40|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1636994880000|2021-11-15 16:48:00|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1636994900000|2021-11-15 16:48:20|2656.1|2650.1|2655.6|2649.6|2656.4|2650.4|2655.6|2649.6|4
1636994910000|2021-11-15 16:48:30|2655.4|2649.4|2654.4|2648.4|2655.4|2649.4|2654.4|2648.4|5
1636994920000|2021-11-15 16:48:40|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1636994930000|2021-11-15 16:48:50|2654.4|2648.4|2653.9|2647.9|2654.6|2648.6|2653.9|2647.9|3
1636994940000|2021-11-15 16:49:00|2654.1|2648.1|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|3
1636994950000|2021-11-15 16:49:10|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|3
1636994960000|2021-11-15 16:49:20|2654.1|2648.1|2654.4|2648.4|2654.6|2648.6|2654.1|2648.1|6
1636994970000|2021-11-15 16:49:30|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.6|2647.6|5
1636994980000|2021-11-15 16:49:40|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|2
1636994990000|2021-11-15 16:49:50|2654.4|2648.4|2653.9|2647.9|2654.9|2648.9|2653.9|2647.9|5
1636995000000|2021-11-15 16:50:00|2653.6|2647.6|2654.4|2648.4|2654.4|2648.4|2653.6|2647.6|5
1636995010000|2021-11-15 16:50:10|2654.6|2648.6|2654.1|2648.1|2654.6|2648.6|2654.1|2648.1|3
1636995020000|2021-11-15 16:50:20|2654.4|2648.4|2653.6|2647.6|2654.4|2648.4|2653.6|2647.6|6
1636995030000|2021-11-15 16:50:30|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1636995040000|2021-11-15 16:50:40|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1636995050000|2021-11-15 16:50:50|2653.4|2647.4|2654.9|2648.9|2654.9|2648.9|2653.4|2647.4|2
1636995060000|2021-11-15 16:51:00|2654.6|2648.6|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|3
1636995080000|2021-11-15 16:51:20|2654.4|2648.4|2653.6|2647.6|2654.4|2648.4|2653.4|2647.4|4
1636995110000|2021-11-15 16:51:50|2653.9|2647.9|2653.4|2647.4|2654.4|2648.4|2653.4|2647.4|4
1636995120000|2021-11-15 16:52:00|2653.6|2647.6|2654.4|2648.4|2654.4|2648.4|2653.6|2647.6|4
1636995140000|2021-11-15 16:52:20|2654.1|2648.1|2653.4|2647.4|2654.1|2648.1|2653.4|2647.4|2
1636995150000|2021-11-15 16:52:30|2653.6|2647.6|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|3
1636995160000|2021-11-15 16:52:40|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1636995170000|2021-11-15 16:52:50|2653.4|2647.4|2653.6|2647.6|2653.9|2647.9|2653.4|2647.4|3
1636995190000|2021-11-15 16:53:10|2653.9|2647.9|2654.6|2648.6|2654.6|2648.6|2653.9|2647.9|4
1636995200000|2021-11-15 16:53:20|2654.4|2648.4|2653.9|2647.9|2654.4|2648.4|2653.6|2647.6|4
1636995210000|2021-11-15 16:53:30|2654.1|2648.1|2654.6|2648.6|2654.6|2648.6|2654.1|2648.1|2
1636995220000|2021-11-15 16:53:40|2654.4|2648.4|2653.4|2647.4|2654.4|2648.4|2653.4|2647.4|9
1636995230000|2021-11-15 16:53:50|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|2
1636995250000|2021-11-15 16:54:10|2653.1|2647.1|2654.1|2648.1|2654.1|2648.1|2653.1|2647.1|3
1636995260000|2021-11-15 16:54:20|2654.6|2648.6|2655.9|2649.9|2655.9|2649.9|2654.6|2648.6|4
1636995270000|2021-11-15 16:54:30|2656.1|2650.1|2655.9|2649.9|2656.6|2650.6|2655.9|2649.9|4
1636995280000|2021-11-15 16:54:40|2655.6|2649.6|2654.9|2648.9|2655.6|2649.6|2654.6|2648.6|9
1636995290000|2021-11-15 16:54:50|2654.6|2648.6|2653.9|2647.9|2654.6|2648.6|2653.9|2647.9|4
1636995300000|2021-11-15 16:55:00|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.1|2648.1|5
1636995310000|2021-11-15 16:55:10|2654.9|2648.9|2655.9|2649.9|2656.1|2650.1|2654.9|2648.9|4
1636995320000|2021-11-15 16:55:20|2655.4|2649.4|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|3
1636995330000|2021-11-15 16:55:30|2655.1|2649.1|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|3
1636995340000|2021-11-15 16:55:40|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1636995350000|2021-11-15 16:55:50|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1636995360000|2021-11-15 16:56:00|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|3
1636995370000|2021-11-15 16:56:10|2655.4|2649.4|2655.6|2649.6|2655.9|2649.9|2655.4|2649.4|4
1636995380000|2021-11-15 16:56:20|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1636995390000|2021-11-15 16:56:30|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636995400000|2021-11-15 16:56:40|2655.9|2649.9|2655.1|2649.1|2655.9|2649.9|2655.1|2649.1|6
1636995410000|2021-11-15 16:56:50|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1636995420000|2021-11-15 16:57:00|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|4
1636995450000|2021-11-15 16:57:30|2655.6|2649.6|2655.1|2649.1|2656.4|2650.4|2655.1|2649.1|6
1636995460000|2021-11-15 16:57:40|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|2
1636995470000|2021-11-15 16:57:50|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|4
1636995480000|2021-11-15 16:58:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|5
1636995490000|2021-11-15 16:58:10|2654.4|2648.4|2655.1|2649.1|2655.4|2649.4|2654.4|2648.4|3
1636995500000|2021-11-15 16:58:20|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|2
1636995510000|2021-11-15 16:58:30|2654.6|2648.6|2654.9|2648.9|2655.1|2649.1|2654.6|2648.6|3
1636995520000|2021-11-15 16:58:40|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|5
1636995530000|2021-11-15 16:58:50|2654.4|2648.4|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|3
1636995540000|2021-11-15 16:59:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1636995550000|2021-11-15 16:59:10|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1636995560000|2021-11-15 16:59:20|2654.1|2648.1|2654.6|2648.6|2654.6|2648.6|2654.1|2648.1|2
1636995570000|2021-11-15 16:59:30|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|4
1636995590000|2021-11-15 16:59:50|2654.9|2648.9|2654.6|2648.6|2655.4|2649.4|2653.9|2647.9|7
1636995600000|2021-11-15 17:00:00|2654.4|2648.4|2653.4|2647.4|2655.1|2649.1|2653.4|2647.4|5
1636995610000|2021-11-15 17:00:10|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|2
1636995620000|2021-11-15 17:00:20|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1636995630000|2021-11-15 17:00:30|2653.4|2647.4|2653.9|2647.9|2653.9|2647.9|2653.4|2647.4|2
1636995670000|2021-11-15 17:01:10|2653.6|2647.6|2653.1|2647.1|2653.6|2647.6|2653.1|2647.1|3
1636995680000|2021-11-15 17:01:20|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|2
1636995690000|2021-11-15 17:01:30|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1636995700000|2021-11-15 17:01:40|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1636995710000|2021-11-15 17:01:50|2651.9|2645.9|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|2
1636995750000|2021-11-15 17:02:30|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1636995760000|2021-11-15 17:02:40|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1636995780000|2021-11-15 17:03:00|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1636995800000|2021-11-15 17:03:20|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1636995830000|2021-11-15 17:03:50|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1636995850000|2021-11-15 17:04:10|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1636995870000|2021-11-15 17:04:30|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2652.4|2646.4|2
1636995920000|2021-11-15 17:05:20|2652.4|2646.4|2649.4|2643.4|2652.4|2646.4|2649.4|2643.4|4
1636995930000|2021-11-15 17:05:30|2649.6|2643.6|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|3
1636995950000|2021-11-15 17:05:50|2649.9|2643.9|2651.4|2645.4|2651.4|2645.4|2649.9|2643.9|2
1636995960000|2021-11-15 17:06:00|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1636995970000|2021-11-15 17:06:10|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1636996010000|2021-11-15 17:06:50|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1636996020000|2021-11-15 17:07:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2650.6|2644.6|6
1636996030000|2021-11-15 17:07:10|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1636996040000|2021-11-15 17:07:20|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1636996050000|2021-11-15 17:07:30|2650.9|2644.9|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|4
1636996080000|2021-11-15 17:08:00|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1636996090000|2021-11-15 17:08:10|2649.6|2643.6|2649.6|2643.6|2650.1|2644.1|2649.6|2643.6|5
1636996120000|2021-11-15 17:08:40|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1636996130000|2021-11-15 17:08:50|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1636996140000|2021-11-15 17:09:00|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2649.6|2643.6|6
1636996150000|2021-11-15 17:09:10|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1636996190000|2021-11-15 17:09:50|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|2
1636996200000|2021-11-15 17:10:00|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1636996210000|2021-11-15 17:10:10|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2649.6|2643.6|2
1636996220000|2021-11-15 17:10:20|2649.9|2643.9|2649.6|2643.6|2650.1|2644.1|2649.6|2643.6|4
1636996230000|2021-11-15 17:10:30|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1636996260000|2021-11-15 17:11:00|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1636996270000|2021-11-15 17:11:10|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1636996300000|2021-11-15 17:11:40|2649.6|2643.6|2650.6|2644.6|2650.6|2644.6|2649.6|2643.6|2
1636996310000|2021-11-15 17:11:50|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1636996320000|2021-11-15 17:12:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1636996330000|2021-11-15 17:12:10|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1636996340000|2021-11-15 17:12:20|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.9|2643.9|3
1636996350000|2021-11-15 17:12:30|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|3
1636996360000|2021-11-15 17:12:40|2648.6|2642.6|2648.6|2642.6|2648.9|2642.9|2648.4|2642.4|4
1636996370000|2021-11-15 17:12:50|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1636996390000|2021-11-15 17:13:10|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1636996430000|2021-11-15 17:13:50|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1636996460000|2021-11-15 17:14:20|2648.6|2642.6|2647.4|2641.4|2648.6|2642.6|2647.4|2641.4|3
1636996480000|2021-11-15 17:14:40|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1636996490000|2021-11-15 17:14:50|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1636996520000|2021-11-15 17:15:20|2648.4|2642.4|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|3
1636996580000|2021-11-15 17:16:20|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1636996590000|2021-11-15 17:16:30|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1636996610000|2021-11-15 17:16:50|2647.9|2641.9|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|4
1636996620000|2021-11-15 17:17:00|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1636996640000|2021-11-15 17:17:20|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1636996650000|2021-11-15 17:17:30|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1636996670000|2021-11-15 17:17:50|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1636996740000|2021-11-15 17:19:00|2647.1|2641.1|2646.1|2640.1|2647.1|2641.1|2646.1|2640.1|2
1636996750000|2021-11-15 17:19:10|2646.4|2640.4|2646.9|2640.9|2646.9|2640.9|2646.4|2640.4|2
1636996770000|2021-11-15 17:19:30|2647.1|2641.1|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|4
1636996780000|2021-11-15 17:19:40|2648.1|2642.1|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|3
1636996810000|2021-11-15 17:20:10|2648.4|2642.4|2647.1|2641.1|2648.4|2642.4|2647.1|2641.1|5
1636996830000|2021-11-15 17:20:30|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636996840000|2021-11-15 17:20:40|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636996850000|2021-11-15 17:20:50|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636996860000|2021-11-15 17:21:00|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|3
1636996870000|2021-11-15 17:21:10|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636996890000|2021-11-15 17:21:30|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1636996910000|2021-11-15 17:21:50|2646.6|2640.6|2646.1|2640.1|2646.6|2640.6|2645.6|2639.6|7
1636996920000|2021-11-15 17:22:00|2645.6|2639.6|2644.4|2638.4|2645.6|2639.6|2644.4|2638.4|2
1636996930000|2021-11-15 17:22:10|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1636996940000|2021-11-15 17:22:20|2644.1|2638.1|2644.9|2638.9|2644.9|2638.9|2644.1|2638.1|5
1636996950000|2021-11-15 17:22:30|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1636996960000|2021-11-15 17:22:40|2645.1|2639.1|2645.9|2639.9|2645.9|2639.9|2645.1|2639.1|4
1636996970000|2021-11-15 17:22:50|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1636996980000|2021-11-15 17:23:00|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1636997010000|2021-11-15 17:23:30|2645.4|2639.4|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|3
1636997040000|2021-11-15 17:24:00|2645.6|2639.6|2646.4|2640.4|2646.4|2640.4|2645.6|2639.6|4
1636997050000|2021-11-15 17:24:10|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1636997060000|2021-11-15 17:24:20|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1636997070000|2021-11-15 17:24:30|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|2
1636997100000|2021-11-15 17:25:00|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|4
1636997170000|2021-11-15 17:26:10|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1636997180000|2021-11-15 17:26:20|2645.6|2639.6|2644.1|2638.1|2645.6|2639.6|2644.1|2638.1|6
1636997200000|2021-11-15 17:26:40|2643.9|2637.9|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|3
1636997220000|2021-11-15 17:27:00|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|2
1636997240000|2021-11-15 17:27:20|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1636997250000|2021-11-15 17:27:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636997270000|2021-11-15 17:27:50|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.4|2638.4|3
1636997310000|2021-11-15 17:28:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1636997430000|2021-11-15 17:30:30|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|3
1636997440000|2021-11-15 17:30:40|2643.4|2637.4|2642.6|2636.6|2643.4|2637.4|2642.6|2636.6|2
1636997500000|2021-11-15 17:31:40|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1636997520000|2021-11-15 17:32:00|2642.9|2636.9|2644.6|2638.6|2644.6|2638.6|2642.9|2636.9|4
1636997530000|2021-11-15 17:32:10|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636997580000|2021-11-15 17:33:00|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|2
1636997590000|2021-11-15 17:33:10|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1636997630000|2021-11-15 17:33:50|2645.1|2639.1|2645.9|2639.9|2645.9|2639.9|2645.1|2639.1|2
1636997690000|2021-11-15 17:34:50|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|2
1636997740000|2021-11-15 17:35:40|2646.1|2640.1|2644.4|2638.4|2646.1|2640.1|2644.4|2638.4|3
1636997760000|2021-11-15 17:36:00|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|2
1636997770000|2021-11-15 17:36:10|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1636997780000|2021-11-15 17:36:20|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|2
1636997820000|2021-11-15 17:37:00|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1636997830000|2021-11-15 17:37:10|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1636997840000|2021-11-15 17:37:20|2644.9|2638.9|2645.6|2639.6|2645.6|2639.6|2644.9|2638.9|3
1636997850000|2021-11-15 17:37:30|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1636997860000|2021-11-15 17:37:40|2644.9|2638.9|2645.1|2639.1|2645.4|2639.4|2644.9|2638.9|4
1636997890000|2021-11-15 17:38:10|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636997920000|2021-11-15 17:38:40|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1636997940000|2021-11-15 17:39:00|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1636997960000|2021-11-15 17:39:20|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1636997970000|2021-11-15 17:39:30|2644.9|2638.9|2644.1|2638.1|2644.9|2638.9|2644.1|2638.1|3
1636998040000|2021-11-15 17:40:40|2643.9|2637.9|2644.6|2638.6|2644.6|2638.6|2643.9|2637.9|4
1636998050000|2021-11-15 17:40:50|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|3
1636998060000|2021-11-15 17:41:00|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1636998120000|2021-11-15 17:42:00|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1636998140000|2021-11-15 17:42:20|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1636998160000|2021-11-15 17:42:40|2644.6|2638.6|2644.1|2638.1|2644.6|2638.6|2644.1|2638.1|3
1636998200000|2021-11-15 17:43:20|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1636998210000|2021-11-15 17:43:30|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1636998220000|2021-11-15 17:43:40|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1636998230000|2021-11-15 17:43:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1636998240000|2021-11-15 17:44:00|2644.6|2638.6|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|4
1636998250000|2021-11-15 17:44:10|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|2
1636998270000|2021-11-15 17:44:30|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1636998290000|2021-11-15 17:44:50|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1636998300000|2021-11-15 17:45:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636998340000|2021-11-15 17:45:40|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1636998350000|2021-11-15 17:45:50|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1636998370000|2021-11-15 17:46:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636998380000|2021-11-15 17:46:20|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|4
1636998390000|2021-11-15 17:46:30|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636998420000|2021-11-15 17:47:00|2643.9|2637.9|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|3
1636998430000|2021-11-15 17:47:10|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1636998450000|2021-11-15 17:47:30|2644.1|2638.1|2643.1|2637.1|2644.1|2638.1|2643.1|2637.1|2
1636998480000|2021-11-15 17:48:00|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1636998500000|2021-11-15 17:48:20|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1636998530000|2021-11-15 17:48:50|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1636998620000|2021-11-15 17:50:20|2643.1|2637.1|2643.6|2637.6|2643.6|2637.6|2643.1|2637.1|2
1636998630000|2021-11-15 17:50:30|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|4
1636998640000|2021-11-15 17:50:40|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1636998750000|2021-11-15 17:52:30|2644.6|2638.6|2645.1|2639.1|2645.1|2639.1|2644.6|2638.6|3
1636998820000|2021-11-15 17:53:40|2645.6|2639.6|2644.6|2638.6|2645.6|2639.6|2644.6|2638.6|2
1636998860000|2021-11-15 17:54:20|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1636998870000|2021-11-15 17:54:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636998880000|2021-11-15 17:54:40|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1636998890000|2021-11-15 17:54:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1636998900000|2021-11-15 17:55:00|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1636998910000|2021-11-15 17:55:10|2644.8|2638.8|2645|2639|2645|2639|2644.8|2638.8|2
1636998920000|2021-11-15 17:55:20|2645.1|2639.1|2645.3|2639.3|2645.3|2639.3|2645.1|2639.1|2
1636998930000|2021-11-15 17:55:30|2645.6|2639.6|2646.4|2640.4|2646.4|2640.4|2645.6|2639.6|2
1636998960000|2021-11-15 17:56:00|2646.5|2640.5|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|3
1636998980000|2021-11-15 17:56:20|2646.8|2640.8|2646.4|2640.4|2646.8|2640.8|2646.4|2640.4|2
1636998990000|2021-11-15 17:56:30|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1636999000000|2021-11-15 17:56:40|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1636999010000|2021-11-15 17:56:50|2647|2641|2647.3|2641.3|2647.4|2641.4|2647|2641|4
1636999040000|2021-11-15 17:57:20|2647|2641|2647.3|2641.3|2647.5|2641.5|2647|2641|4
1636999060000|2021-11-15 17:57:40|2647|2641|2647|2641|2647|2641|2647|2641|1
1636999070000|2021-11-15 17:57:50|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1636999080000|2021-11-15 17:58:00|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1636999090000|2021-11-15 17:58:10|2647.4|2641.4|2647.3|2641.3|2647.5|2641.5|2647.3|2641.3|4
1636999100000|2021-11-15 17:58:20|2647.5|2641.5|2647.9|2641.9|2647.9|2641.9|2647.5|2641.5|3
1636999110000|2021-11-15 17:58:30|2648|2642|2647.8|2641.8|2648|2642|2647.8|2641.8|3
1636999120000|2021-11-15 17:58:40|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1636999140000|2021-11-15 17:59:00|2647.8|2641.8|2647|2641|2647.8|2641.8|2647|2641|3
1636999150000|2021-11-15 17:59:10|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1636999160000|2021-11-15 17:59:20|2647|2641|2647|2641|2647|2641|2647|2641|1
1637024520000|2021-11-16 01:02:00|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1637024540000|2021-11-16 01:02:20|2648.1|2642.1|2646.9|2640.9|2648.6|2642.6|2646.9|2640.9|5
1637024550000|2021-11-16 01:02:30|2646.6|2640.6|2648.6|2642.6|2648.9|2642.9|2646.6|2640.6|7
1637024560000|2021-11-16 01:02:40|2648.9|2642.9|2648.1|2642.1|2649.9|2643.9|2648.1|2642.1|7
1637024570000|2021-11-16 01:02:50|2647.9|2641.9|2648.1|2642.1|2648.4|2642.4|2647.9|2641.9|4
1637024580000|2021-11-16 01:03:00|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1637024600000|2021-11-16 01:03:20|2648.9|2642.9|2653.6|2647.6|2653.6|2647.6|2648.9|2642.9|4
1637024610000|2021-11-16 01:03:30|2653.9|2647.9|2652.4|2646.4|2653.9|2647.9|2651.6|2645.6|6
1637024620000|2021-11-16 01:03:40|2652.6|2646.6|2653.6|2647.6|2653.9|2647.9|2652.6|2646.6|3
1637024630000|2021-11-16 01:03:50|2653.9|2647.9|2651.4|2645.4|2653.9|2647.9|2651.4|2645.4|6
1637024640000|2021-11-16 01:04:00|2650.9|2644.9|2652.1|2646.1|2652.1|2646.1|2650.9|2644.9|5
1637024650000|2021-11-16 01:04:10|2651.9|2645.9|2649.6|2643.6|2651.9|2645.9|2649.4|2643.4|8
1637024660000|2021-11-16 01:04:20|2650.1|2644.1|2650.6|2644.6|2650.9|2644.9|2650.1|2644.1|7
1637024670000|2021-11-16 01:04:30|2650.4|2644.4|2650.4|2644.4|2650.6|2644.6|2649.6|2643.6|8
1637024680000|2021-11-16 01:04:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|4
1637024690000|2021-11-16 01:04:50|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1637024700000|2021-11-16 01:05:00|2650.6|2644.6|2648.6|2642.6|2650.9|2644.9|2647.9|2641.9|12
1637024710000|2021-11-16 01:05:10|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2647.4|2641.4|10
1637024730000|2021-11-16 01:05:30|2648.4|2642.4|2648.6|2642.6|2649.4|2643.4|2648.4|2642.4|5
1637024750000|2021-11-16 01:05:50|2648.4|2642.4|2647.1|2641.1|2648.4|2642.4|2647.1|2641.1|9
1637024760000|2021-11-16 01:06:00|2646.1|2640.1|2647.9|2641.9|2647.9|2641.9|2646.1|2640.1|5
1637024770000|2021-11-16 01:06:10|2648.1|2642.1|2649.4|2643.4|2649.4|2643.4|2648.1|2642.1|2
1637024780000|2021-11-16 01:06:20|2649.6|2643.6|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|3
1637024790000|2021-11-16 01:06:30|2649.4|2643.4|2647.6|2641.6|2649.4|2643.4|2647.1|2641.1|6
1637024800000|2021-11-16 01:06:40|2647.9|2641.9|2648.9|2642.9|2649.4|2643.4|2647.9|2641.9|8
1637024810000|2021-11-16 01:06:50|2649.1|2643.1|2649.4|2643.4|2649.6|2643.6|2649.1|2643.1|4
1637024820000|2021-11-16 01:07:00|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|2
1637024830000|2021-11-16 01:07:10|2649.6|2643.6|2649.6|2643.6|2649.9|2643.9|2649.4|2643.4|5
1637024840000|2021-11-16 01:07:20|2649.9|2643.9|2650.1|2644.1|2650.9|2644.9|2649.9|2643.9|7
1637024850000|2021-11-16 01:07:30|2650.4|2644.4|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|5
1637024860000|2021-11-16 01:07:40|2650.6|2644.6|2650.9|2644.9|2651.1|2645.1|2650.6|2644.6|8
1637024870000|2021-11-16 01:07:50|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2650.9|2644.9|10
1637024880000|2021-11-16 01:08:00|2651.1|2645.1|2651.1|2645.1|2651.4|2645.4|2650.6|2644.6|10
1637024890000|2021-11-16 01:08:10|2650.9|2644.9|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|3
1637024900000|2021-11-16 01:08:20|2651.1|2645.1|2653.6|2647.6|2653.9|2647.9|2651.1|2645.1|6
1637024910000|2021-11-16 01:08:30|2653.4|2647.4|2653.6|2647.6|2653.9|2647.9|2653.4|2647.4|4
1637024930000|2021-11-16 01:08:50|2653.4|2647.4|2653.9|2647.9|2654.1|2648.1|2652.9|2646.9|15
1637024940000|2021-11-16 01:09:00|2653.6|2647.6|2653.4|2647.4|2654.1|2648.1|2653.4|2647.4|12
1637024950000|2021-11-16 01:09:10|2653.6|2647.6|2653.6|2647.6|2654.1|2648.1|2653.6|2647.6|5
1637024960000|2021-11-16 01:09:20|2653.9|2647.9|2654.6|2648.6|2655.1|2649.1|2653.9|2647.9|13
1637024970000|2021-11-16 01:09:30|2654.4|2648.4|2653.9|2647.9|2654.9|2648.9|2653.9|2647.9|7
1637024990000|2021-11-16 01:09:50|2654.1|2648.1|2654.1|2648.1|2654.4|2648.4|2653.9|2647.9|7
1637025000000|2021-11-16 01:10:00|2653.9|2647.9|2653.4|2647.4|2653.9|2647.9|2652.9|2646.9|14
1637025010000|2021-11-16 01:10:10|2653.1|2647.1|2651.9|2645.9|2653.4|2647.4|2651.9|2645.9|8
1637025020000|2021-11-16 01:10:20|2652.1|2646.1|2651.4|2645.4|2652.6|2646.6|2651.4|2645.4|7
1637025040000|2021-11-16 01:10:40|2651.1|2645.1|2651.4|2645.4|2651.6|2645.6|2650.9|2644.9|6
1637025050000|2021-11-16 01:10:50|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|2
1637025060000|2021-11-16 01:11:00|2651.1|2645.1|2649.4|2643.4|2651.1|2645.1|2649.4|2643.4|8
1637025070000|2021-11-16 01:11:10|2649.1|2643.1|2648.6|2642.6|2649.4|2643.4|2648.4|2642.4|10
1637025080000|2021-11-16 01:11:20|2648.4|2642.4|2650.1|2644.1|2650.1|2644.1|2648.4|2642.4|7
1637025090000|2021-11-16 01:11:30|2649.9|2643.9|2649.4|2643.4|2650.4|2644.4|2649.4|2643.4|7
1637025100000|2021-11-16 01:11:40|2649.6|2643.6|2649.6|2643.6|2650.4|2644.4|2649.6|2643.6|10
1637025110000|2021-11-16 01:11:50|2649.4|2643.4|2648.6|2642.6|2649.6|2643.6|2648.4|2642.4|14
1637025120000|2021-11-16 01:12:00|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1637025130000|2021-11-16 01:12:10|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1637025140000|2021-11-16 01:12:20|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.4|2641.4|4
1637025150000|2021-11-16 01:12:30|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.4|2641.4|4
1637025160000|2021-11-16 01:12:40|2648.1|2642.1|2648.4|2642.4|2648.9|2642.9|2648.1|2642.1|5
1637025170000|2021-11-16 01:12:50|2648.6|2642.6|2648.6|2642.6|2649.9|2643.9|2648.6|2642.6|10
1637025180000|2021-11-16 01:13:00|2648.9|2642.9|2646.9|2640.9|2648.9|2642.9|2646.9|2640.9|9
1637025190000|2021-11-16 01:13:10|2647.1|2641.1|2647.4|2641.4|2647.9|2641.9|2647.1|2641.1|11
1637025200000|2021-11-16 01:13:20|2647.1|2641.1|2644.9|2638.9|2647.1|2641.1|2644.6|2638.6|11
1637025210000|2021-11-16 01:13:30|2645.1|2639.1|2644.4|2638.4|2645.1|2639.1|2643.6|2637.6|7
1637025220000|2021-11-16 01:13:40|2644.6|2638.6|2645.1|2639.1|2645.1|2639.1|2644.6|2638.6|5
1637025230000|2021-11-16 01:13:50|2645.4|2639.4|2644.6|2638.6|2645.4|2639.4|2644.4|2638.4|10
1637025240000|2021-11-16 01:14:00|2644.4|2638.4|2643.4|2637.4|2644.4|2638.4|2643.4|2637.4|7
1637025250000|2021-11-16 01:14:10|2643.9|2637.9|2644.4|2638.4|2644.9|2638.9|2643.9|2637.9|7
1637025260000|2021-11-16 01:14:20|2644.1|2638.1|2642.1|2636.1|2644.4|2638.4|2642.1|2636.1|7
1637025270000|2021-11-16 01:14:30|2641.9|2635.9|2642.6|2636.6|2642.6|2636.6|2641.6|2635.6|7
1637025280000|2021-11-16 01:14:40|2642.4|2636.4|2642.4|2636.4|2642.9|2636.9|2641.9|2635.9|17
1637025290000|2021-11-16 01:14:50|2641.9|2635.9|2642.1|2636.1|2642.4|2636.4|2641.9|2635.9|35
1637025300000|2021-11-16 01:15:00|2641.9|2635.9|2640.1|2634.1|2642.1|2636.1|2639.9|2633.9|15
1637025310000|2021-11-16 01:15:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1637025320000|2021-11-16 01:15:20|2640.1|2634.1|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|3
1637025330000|2021-11-16 01:15:30|2639.9|2633.9|2638.1|2632.1|2639.9|2633.9|2638.1|2632.1|4
1637025340000|2021-11-16 01:15:40|2638.9|2632.9|2639.1|2633.1|2639.4|2633.4|2638.6|2632.6|9
1637025350000|2021-11-16 01:15:50|2638.9|2632.9|2638.9|2632.9|2639.4|2633.4|2638.6|2632.6|7
1637025360000|2021-11-16 01:16:00|2638.6|2632.6|2639.9|2633.9|2639.9|2633.9|2638.4|2632.4|7
1637025370000|2021-11-16 01:16:10|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1637025380000|2021-11-16 01:16:20|2639.1|2633.1|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|5
1637025390000|2021-11-16 01:16:30|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|4
1637025400000|2021-11-16 01:16:40|2638.6|2632.6|2639.4|2633.4|2639.4|2633.4|2638.6|2632.6|4
1637025420000|2021-11-16 01:17:00|2639.6|2633.6|2638.9|2632.9|2639.9|2633.9|2638.6|2632.6|11
1637025430000|2021-11-16 01:17:10|2639.1|2633.1|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|9
1637025440000|2021-11-16 01:17:20|2638.9|2632.9|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|4
1637025450000|2021-11-16 01:17:30|2639.1|2633.1|2638.9|2632.9|2639.4|2633.4|2638.6|2632.6|7
1637025460000|2021-11-16 01:17:40|2639.1|2633.1|2640.4|2634.4|2640.9|2634.9|2639.1|2633.1|16
1637025470000|2021-11-16 01:17:50|2639.9|2633.9|2639.1|2633.1|2640.9|2634.9|2639.1|2633.1|15
1637025480000|2021-11-16 01:18:00|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.6|2632.6|9
1637025490000|2021-11-16 01:18:10|2639.6|2633.6|2641.4|2635.4|2641.4|2635.4|2639.6|2633.6|16
1637025500000|2021-11-16 01:18:20|2641.1|2635.1|2641.4|2635.4|2641.6|2635.6|2640.9|2634.9|8
1637025510000|2021-11-16 01:18:30|2641.6|2635.6|2643.4|2637.4|2643.6|2637.6|2641.6|2635.6|14
1637025520000|2021-11-16 01:18:40|2642.9|2636.9|2643.4|2637.4|2643.9|2637.9|2642.9|2636.9|8
1637025530000|2021-11-16 01:18:50|2642.9|2636.9|2642.9|2636.9|2643.4|2637.4|2642.6|2636.6|11
1637025540000|2021-11-16 01:19:00|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2641.9|2635.9|7
1637025550000|2021-11-16 01:19:10|2642.6|2636.6|2643.9|2637.9|2643.9|2637.9|2642.4|2636.4|10
1637025560000|2021-11-16 01:19:20|2643.6|2637.6|2644.1|2638.1|2644.1|2638.1|2643.4|2637.4|7
1637025570000|2021-11-16 01:19:30|2643.9|2637.9|2643.1|2637.1|2643.9|2637.9|2642.9|2636.9|5
1637025580000|2021-11-16 01:19:40|2643.4|2637.4|2645.6|2639.6|2645.6|2639.6|2643.4|2637.4|7
1637025590000|2021-11-16 01:19:50|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2644.4|2638.4|9
1637025600000|2021-11-16 01:20:00|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.6|2638.6|7
1637025610000|2021-11-16 01:20:10|2645.1|2639.1|2645.6|2639.6|2645.6|2639.6|2644.6|2638.6|7
1637025620000|2021-11-16 01:20:20|2645.4|2639.4|2646.4|2640.4|2646.4|2640.4|2645.4|2639.4|7
1637025630000|2021-11-16 01:20:30|2645.9|2639.9|2645.4|2639.4|2646.4|2640.4|2645.4|2639.4|8
1637025640000|2021-11-16 01:20:40|2645.6|2639.6|2645.9|2639.9|2646.1|2640.1|2645.6|2639.6|8
1637025650000|2021-11-16 01:20:50|2645.6|2639.6|2645.6|2639.6|2645.9|2639.9|2645.4|2639.4|5
1637025660000|2021-11-16 01:21:00|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2644.9|2638.9|8
1637025670000|2021-11-16 01:21:10|2645.4|2639.4|2645.9|2639.9|2646.4|2640.4|2645.4|2639.4|7
1637025680000|2021-11-16 01:21:20|2645.6|2639.6|2645.4|2639.4|2646.1|2640.1|2645.1|2639.1|8
1637025690000|2021-11-16 01:21:30|2645.1|2639.1|2644.9|2638.9|2645.4|2639.4|2644.6|2638.6|5
1637025700000|2021-11-16 01:21:40|2644.6|2638.6|2645.4|2639.4|2645.6|2639.6|2644.6|2638.6|8
1637025710000|2021-11-16 01:21:50|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|4
1637025720000|2021-11-16 01:22:00|2645.1|2639.1|2644.1|2638.1|2645.1|2639.1|2644.1|2638.1|6
1637025730000|2021-11-16 01:22:10|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1637025740000|2021-11-16 01:22:20|2643.9|2637.9|2643.4|2637.4|2643.9|2637.9|2642.9|2636.9|5
1637025750000|2021-11-16 01:22:30|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|4
1637025770000|2021-11-16 01:22:50|2643.6|2637.6|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|3
1637025780000|2021-11-16 01:23:00|2643.4|2637.4|2642.1|2636.1|2643.4|2637.4|2642.1|2636.1|5
1637025790000|2021-11-16 01:23:10|2642.4|2636.4|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|3
1637025800000|2021-11-16 01:23:20|2642.1|2636.1|2641.4|2635.4|2642.1|2636.1|2641.4|2635.4|6
1637025810000|2021-11-16 01:23:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|3
1637025820000|2021-11-16 01:23:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1637025830000|2021-11-16 01:23:50|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.4|2634.4|5
1637025840000|2021-11-16 01:24:00|2641.1|2635.1|2639.4|2633.4|2641.1|2635.1|2639.1|2633.1|10
1637025850000|2021-11-16 01:24:10|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.4|2632.4|5
1637025860000|2021-11-16 01:24:20|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|3
1637025870000|2021-11-16 01:24:30|2639.1|2633.1|2638.6|2632.6|2639.4|2633.4|2638.4|2632.4|12
1637025880000|2021-11-16 01:24:40|2638.9|2632.9|2638.9|2632.9|2639.1|2633.1|2638.6|2632.6|5
1637025890000|2021-11-16 01:24:50|2639.1|2633.1|2638.9|2632.9|2639.6|2633.6|2638.9|2632.9|6
1637025900000|2021-11-16 01:25:00|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|3
1637025910000|2021-11-16 01:25:10|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|4
1637025920000|2021-11-16 01:25:20|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|2
1637025930000|2021-11-16 01:25:30|2640.1|2634.1|2638.9|2632.9|2640.1|2634.1|2638.9|2632.9|10
1637025940000|2021-11-16 01:25:40|2639.1|2633.1|2639.9|2633.9|2639.9|2633.9|2638.9|2632.9|9
1637025950000|2021-11-16 01:25:50|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2638.9|2632.9|14
1637025960000|2021-11-16 01:26:00|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|5
1637025970000|2021-11-16 01:26:10|2638.4|2632.4|2638.4|2632.4|2638.9|2632.9|2637.4|2631.4|14
1637025980000|2021-11-16 01:26:20|2638.1|2632.1|2639.4|2633.4|2639.4|2633.4|2638.1|2632.1|11
1637025990000|2021-11-16 01:26:30|2639.6|2633.6|2637.9|2631.9|2639.6|2633.6|2637.9|2631.9|8
1637026000000|2021-11-16 01:26:40|2638.1|2632.1|2638.9|2632.9|2639.1|2633.1|2638.1|2632.1|10
1637026010000|2021-11-16 01:26:50|2639.1|2633.1|2639.9|2633.9|2639.9|2633.9|2639.1|2633.1|3
1637026020000|2021-11-16 01:27:00|2640.1|2634.1|2640.9|2634.9|2640.9|2634.9|2639.4|2633.4|10
1637026030000|2021-11-16 01:27:10|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|6
1637026040000|2021-11-16 01:27:20|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|5
1637026050000|2021-11-16 01:27:30|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|13
1637026060000|2021-11-16 01:27:40|2641.6|2635.6|2640.9|2634.9|2641.9|2635.9|2640.9|2634.9|11
1637026070000|2021-11-16 01:27:50|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.1|2634.1|4
1637026080000|2021-11-16 01:28:00|2639.9|2633.9|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|3
1637026090000|2021-11-16 01:28:10|2639.1|2633.1|2639.9|2633.9|2639.9|2633.9|2638.9|2632.9|9
1637026100000|2021-11-16 01:28:20|2639.6|2633.6|2637.9|2631.9|2639.6|2633.6|2637.6|2631.6|10
1637026110000|2021-11-16 01:28:30|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|4
1637026120000|2021-11-16 01:28:40|2638.1|2632.1|2636.9|2630.9|2638.1|2632.1|2636.9|2630.9|12
1637026130000|2021-11-16 01:28:50|2637.4|2631.4|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|6
1637026140000|2021-11-16 01:29:00|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|8
1637026150000|2021-11-16 01:29:10|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|4
1637026160000|2021-11-16 01:29:20|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2637.9|2631.9|4
1637026170000|2021-11-16 01:29:30|2638.4|2632.4|2639.9|2633.9|2639.9|2633.9|2638.4|2632.4|5
1637026180000|2021-11-16 01:29:40|2639.6|2633.6|2638.9|2632.9|2639.6|2633.6|2638.9|2632.9|4
1637026190000|2021-11-16 01:29:50|2638.6|2632.6|2639.4|2633.4|2639.6|2633.6|2638.6|2632.6|6
1637026200000|2021-11-16 01:30:00|2639.6|2633.6|2640.6|2634.6|2640.6|2634.6|2639.4|2633.4|9
1637026210000|2021-11-16 01:30:10|2640.9|2634.9|2640.9|2634.9|2641.1|2635.1|2640.4|2634.4|9
1637026220000|2021-11-16 01:30:20|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2639.9|2633.9|7
1637026230000|2021-11-16 01:30:30|2640.6|2634.6|2640.1|2634.1|2640.9|2634.9|2640.1|2634.1|3
1637026240000|2021-11-16 01:30:40|2640.4|2634.4|2640.6|2634.6|2641.4|2635.4|2640.4|2634.4|6
1637026250000|2021-11-16 01:30:50|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|3
1637026260000|2021-11-16 01:31:00|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|4
1637026270000|2021-11-16 01:31:10|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|6
1637026280000|2021-11-16 01:31:20|2640.6|2634.6|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|7
1637026290000|2021-11-16 01:31:30|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|4
1637026300000|2021-11-16 01:31:40|2640.6|2634.6|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|4
1637026310000|2021-11-16 01:31:50|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1637026320000|2021-11-16 01:32:00|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1637026330000|2021-11-16 01:32:10|2639.9|2633.9|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|3
1637026340000|2021-11-16 01:32:20|2639.1|2633.1|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|4
1637026360000|2021-11-16 01:32:40|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1637026370000|2021-11-16 01:32:50|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|2
1637026380000|2021-11-16 01:33:00|2638.9|2632.9|2639.6|2633.6|2640.1|2634.1|2638.9|2632.9|10
1637026390000|2021-11-16 01:33:10|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.4|2633.4|11
1637026400000|2021-11-16 01:33:20|2640.6|2634.6|2641.4|2635.4|2641.6|2635.6|2640.4|2634.4|13
1637026410000|2021-11-16 01:33:30|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|7
1637026420000|2021-11-16 01:33:40|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|12
1637026430000|2021-11-16 01:33:50|2641.6|2635.6|2642.4|2636.4|2642.4|2636.4|2641.4|2635.4|9
1637026440000|2021-11-16 01:34:00|2642.6|2636.6|2642.1|2636.1|2642.9|2636.9|2641.9|2635.9|20
1637026450000|2021-11-16 01:34:10|2641.9|2635.9|2640.9|2634.9|2642.1|2636.1|2640.9|2634.9|11
1637026460000|2021-11-16 01:34:20|2641.4|2635.4|2642.4|2636.4|2642.6|2636.6|2641.4|2635.4|11
1637026470000|2021-11-16 01:34:30|2642.6|2636.6|2643.1|2637.1|2643.9|2637.9|2642.1|2636.1|17
1637026480000|2021-11-16 01:34:40|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|9
1637026490000|2021-11-16 01:34:50|2643.6|2637.6|2643.4|2637.4|2643.9|2637.9|2642.9|2636.9|11
1637026500000|2021-11-16 01:35:00|2643.6|2637.6|2642.4|2636.4|2643.6|2637.6|2642.4|2636.4|5
1637026510000|2021-11-16 01:35:10|2642.6|2636.6|2643.9|2637.9|2644.1|2638.1|2642.4|2636.4|12
1637026520000|2021-11-16 01:35:20|2643.4|2637.4|2644.4|2638.4|2644.6|2638.6|2643.4|2637.4|9
1637026530000|2021-11-16 01:35:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.1|2638.1|6
1637026540000|2021-11-16 01:35:40|2644.9|2638.9|2645.1|2639.1|2646.1|2640.1|2644.6|2638.6|9
1637026550000|2021-11-16 01:35:50|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|6
1637026560000|2021-11-16 01:36:00|2645.6|2639.6|2646.1|2640.1|2646.4|2640.4|2645.4|2639.4|14
1637026570000|2021-11-16 01:36:10|2645.9|2639.9|2646.6|2640.6|2648.1|2642.1|2645.9|2639.9|11
1637026580000|2021-11-16 01:36:20|2646.9|2640.9|2647.9|2641.9|2648.1|2642.1|2646.9|2640.9|8
1637026590000|2021-11-16 01:36:30|2648.1|2642.1|2647.4|2641.4|2648.4|2642.4|2646.9|2640.9|9
1637026600000|2021-11-16 01:36:40|2647.6|2641.6|2646.6|2640.6|2647.6|2641.6|2646.1|2640.1|13
1637026610000|2021-11-16 01:36:50|2646.4|2640.4|2646.6|2640.6|2647.1|2641.1|2645.9|2639.9|7
1637026620000|2021-11-16 01:37:00|2646.4|2640.4|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|4
1637026630000|2021-11-16 01:37:10|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2646.9|2640.9|6
1637026640000|2021-11-16 01:37:20|2647.6|2641.6|2647.4|2641.4|2647.9|2641.9|2646.9|2640.9|8
1637026650000|2021-11-16 01:37:30|2647.1|2641.1|2646.1|2640.1|2647.1|2641.1|2645.9|2639.9|11
1637026660000|2021-11-16 01:37:40|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.1|2640.1|3
1637026670000|2021-11-16 01:37:50|2646.9|2640.9|2646.1|2640.1|2646.9|2640.9|2646.1|2640.1|4
1637026680000|2021-11-16 01:38:00|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|3
1637026690000|2021-11-16 01:38:10|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|4
1637026700000|2021-11-16 01:38:20|2645.1|2639.1|2645.6|2639.6|2645.6|2639.6|2644.4|2638.4|9
1637026710000|2021-11-16 01:38:30|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.4|2638.4|7
1637026720000|2021-11-16 01:38:40|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|9
1637026730000|2021-11-16 01:38:50|2645.6|2639.6|2645.6|2639.6|2646.4|2640.4|2645.6|2639.6|7
1637026740000|2021-11-16 01:39:00|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|3
1637026760000|2021-11-16 01:39:20|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.4|2638.4|5
1637026770000|2021-11-16 01:39:30|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1637026780000|2021-11-16 01:39:40|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1637026790000|2021-11-16 01:39:50|2644.6|2638.6|2644.6|2638.6|2645.1|2639.1|2643.9|2637.9|12
1637026800000|2021-11-16 01:40:00|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1637026810000|2021-11-16 01:40:10|2645.4|2639.4|2646.9|2640.9|2646.9|2640.9|2645.1|2639.1|8
1637026820000|2021-11-16 01:40:20|2647.1|2641.1|2646.9|2640.9|2647.6|2641.6|2646.9|2640.9|5
1637026840000|2021-11-16 01:40:40|2647.1|2641.1|2646.9|2640.9|2647.6|2641.6|2646.9|2640.9|7
1637026850000|2021-11-16 01:40:50|2647.4|2641.4|2647.4|2641.4|2648.1|2642.1|2647.4|2641.4|6
1637026860000|2021-11-16 01:41:00|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2646.4|2640.4|10
1637026870000|2021-11-16 01:41:10|2647.1|2641.1|2648.1|2642.1|2648.1|2642.1|2647.1|2641.1|9
1637026880000|2021-11-16 01:41:20|2648.6|2642.6|2650.1|2644.1|2650.1|2644.1|2648.4|2642.4|6
1637026890000|2021-11-16 01:41:30|2649.9|2643.9|2649.6|2643.6|2650.9|2644.9|2649.6|2643.6|8
1637026900000|2021-11-16 01:41:40|2649.4|2643.4|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|4
1637026910000|2021-11-16 01:41:50|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1637026920000|2021-11-16 01:42:00|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|4
1637026930000|2021-11-16 01:42:10|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1637026940000|2021-11-16 01:42:20|2649.1|2643.1|2649.4|2643.4|2649.6|2643.6|2649.1|2643.1|6
1637026960000|2021-11-16 01:42:40|2649.6|2643.6|2650.1|2644.1|2650.4|2644.4|2649.6|2643.6|10
1637026970000|2021-11-16 01:42:50|2650.4|2644.4|2650.9|2644.9|2651.1|2645.1|2650.4|2644.4|4
1637026980000|2021-11-16 01:43:00|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.6|2644.6|4
1637026990000|2021-11-16 01:43:10|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1637027000000|2021-11-16 01:43:20|2650.6|2644.6|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|3
1637027010000|2021-11-16 01:43:30|2650.9|2644.9|2649.4|2643.4|2650.9|2644.9|2649.1|2643.1|8
1637027020000|2021-11-16 01:43:40|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.1|2643.1|8
1637027030000|2021-11-16 01:43:50|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1637027040000|2021-11-16 01:44:00|2649.1|2643.1|2648.9|2642.9|2649.4|2643.4|2648.9|2642.9|7
1637027050000|2021-11-16 01:44:10|2648.6|2642.6|2647.6|2641.6|2648.6|2642.6|2647.6|2641.6|2
1637027060000|2021-11-16 01:44:20|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1637027070000|2021-11-16 01:44:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1637027080000|2021-11-16 01:44:40|2647.1|2641.1|2647.1|2641.1|2647.4|2641.4|2646.9|2640.9|5
1637027090000|2021-11-16 01:44:50|2647.4|2641.4|2646.9|2640.9|2647.6|2641.6|2646.9|2640.9|5
1637027100000|2021-11-16 01:45:00|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|5
1637027110000|2021-11-16 01:45:10|2647.4|2641.4|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|5
1637027130000|2021-11-16 01:45:30|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|4
1637027150000|2021-11-16 01:45:50|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|3
1637027160000|2021-11-16 01:46:00|2646.9|2640.9|2646.1|2640.1|2647.1|2641.1|2646.1|2640.1|5
1637027170000|2021-11-16 01:46:10|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|7
1637027180000|2021-11-16 01:46:20|2645.6|2639.6|2645.9|2639.9|2646.1|2640.1|2645.6|2639.6|4
1637027190000|2021-11-16 01:46:30|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1637027200000|2021-11-16 01:46:40|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1637027210000|2021-11-16 01:46:50|2645.9|2639.9|2646.4|2640.4|2646.6|2640.6|2645.9|2639.9|7
1637027220000|2021-11-16 01:47:00|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2645.6|2639.6|8
1637027230000|2021-11-16 01:47:10|2646.6|2640.6|2646.4|2640.4|2646.9|2640.9|2646.1|2640.1|6
1637027250000|2021-11-16 01:47:30|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.1|2640.1|8
1637027260000|2021-11-16 01:47:40|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1637027270000|2021-11-16 01:47:50|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1637027280000|2021-11-16 01:48:00|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.6|2641.6|7
1637027290000|2021-11-16 01:48:10|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1637027300000|2021-11-16 01:48:20|2647.9|2641.9|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|3
1637027310000|2021-11-16 01:48:30|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|6
1637027320000|2021-11-16 01:48:40|2647.6|2641.6|2646.9|2640.9|2647.6|2641.6|2646.9|2640.9|6
1637027330000|2021-11-16 01:48:50|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|3
1637027340000|2021-11-16 01:49:00|2646.9|2640.9|2646.9|2640.9|2647.6|2641.6|2646.6|2640.6|8
1637027350000|2021-11-16 01:49:10|2646.6|2640.6|2645.6|2639.6|2646.6|2640.6|2645.6|2639.6|5
1637027360000|2021-11-16 01:49:20|2645.4|2639.4|2645.6|2639.6|2646.1|2640.1|2645.4|2639.4|6
1637027370000|2021-11-16 01:49:30|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.1|2639.1|8
1637027380000|2021-11-16 01:49:40|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1637027390000|2021-11-16 01:49:50|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1637027400000|2021-11-16 01:50:00|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1637027410000|2021-11-16 01:50:10|2645.4|2639.4|2646.9|2640.9|2646.9|2640.9|2645.4|2639.4|6
1637027420000|2021-11-16 01:50:20|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|6
1637027430000|2021-11-16 01:50:30|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2645.9|2639.9|8
1637027440000|2021-11-16 01:50:40|2647.1|2641.1|2647.1|2641.1|2647.9|2641.9|2647.1|2641.1|9
1637027450000|2021-11-16 01:50:50|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1637027460000|2021-11-16 01:51:00|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1637027470000|2021-11-16 01:51:10|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1637027480000|2021-11-16 01:51:20|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1637027490000|2021-11-16 01:51:30|2648.1|2642.1|2648.9|2642.9|2648.9|2642.9|2648.1|2642.1|4
1637027500000|2021-11-16 01:51:40|2649.1|2643.1|2650.1|2644.1|2650.1|2644.1|2649.1|2643.1|3
1637027510000|2021-11-16 01:51:50|2650.4|2644.4|2649.6|2643.6|2650.4|2644.4|2649.6|2643.6|4
1637027520000|2021-11-16 01:52:00|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|3
1637027530000|2021-11-16 01:52:10|2649.1|2643.1|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|7
1637027540000|2021-11-16 01:52:20|2648.4|2642.4|2650.4|2644.4|2650.9|2644.9|2648.4|2642.4|9
1637027550000|2021-11-16 01:52:30|2650.1|2644.1|2650.6|2644.6|2650.9|2644.9|2649.9|2643.9|6
1637027560000|2021-11-16 01:52:40|2650.9|2644.9|2649.9|2643.9|2650.9|2644.9|2649.9|2643.9|4
1637027570000|2021-11-16 01:52:50|2650.1|2644.1|2650.4|2644.4|2650.9|2644.9|2650.1|2644.1|6
1637027580000|2021-11-16 01:53:00|2650.6|2644.6|2650.4|2644.4|2650.9|2644.9|2650.4|2644.4|4
1637027600000|2021-11-16 01:53:20|2650.1|2644.1|2651.4|2645.4|2651.4|2645.4|2649.9|2643.9|8
1637027610000|2021-11-16 01:53:30|2651.1|2645.1|2650.4|2644.4|2651.1|2645.1|2650.4|2644.4|2
1637027620000|2021-11-16 01:53:40|2650.6|2644.6|2651.4|2645.4|2651.4|2645.4|2650.6|2644.6|4
1637027630000|2021-11-16 01:53:50|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1637027640000|2021-11-16 01:54:00|2652.9|2646.9|2651.1|2645.1|2652.9|2646.9|2651.1|2645.1|7
1637027650000|2021-11-16 01:54:10|2650.9|2644.9|2650.4|2644.4|2650.9|2644.9|2650.4|2644.4|5
1637027660000|2021-11-16 01:54:20|2650.6|2644.6|2650.9|2644.9|2651.1|2645.1|2650.6|2644.6|4
1637027670000|2021-11-16 01:54:30|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|6
1637027680000|2021-11-16 01:54:40|2652.1|2646.1|2651.6|2645.6|2652.1|2646.1|2651.4|2645.4|4
1637027690000|2021-11-16 01:54:50|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1637027700000|2021-11-16 01:55:00|2651.6|2645.6|2651.9|2645.9|2652.6|2646.6|2651.6|2645.6|7
1637027710000|2021-11-16 01:55:10|2652.1|2646.1|2652.4|2646.4|2652.9|2646.9|2652.1|2646.1|6
1637027720000|2021-11-16 01:55:20|2652.6|2646.6|2652.9|2646.9|2653.1|2647.1|2652.6|2646.6|5
1637027730000|2021-11-16 01:55:30|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2651.9|2645.9|11
1637027740000|2021-11-16 01:55:40|2652.6|2646.6|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|4
1637027750000|2021-11-16 01:55:50|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1637027760000|2021-11-16 01:56:00|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|3
1637027770000|2021-11-16 01:56:10|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1637027780000|2021-11-16 01:56:20|2652.6|2646.6|2653.1|2647.1|2653.1|2647.1|2652.4|2646.4|5
1637027790000|2021-11-16 01:56:30|2653.4|2647.4|2652.9|2646.9|2653.4|2647.4|2652.9|2646.9|3
1637027800000|2021-11-16 01:56:40|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1637027810000|2021-11-16 01:56:50|2653.4|2647.4|2654.1|2648.1|2654.4|2648.4|2653.4|2647.4|5
1637027830000|2021-11-16 01:57:10|2653.9|2647.9|2655.1|2649.1|2655.1|2649.1|2653.9|2647.9|6
1637027840000|2021-11-16 01:57:20|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|7
1637027850000|2021-11-16 01:57:30|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|8
1637027860000|2021-11-16 01:57:40|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1637027870000|2021-11-16 01:57:50|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|2
1637027880000|2021-11-16 01:58:00|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|6
1637027890000|2021-11-16 01:58:10|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2654.4|2648.4|6
1637027900000|2021-11-16 01:58:20|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1637027910000|2021-11-16 01:58:30|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|4
1637027930000|2021-11-16 01:58:50|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|4
1637027950000|2021-11-16 01:59:10|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|5
1637027960000|2021-11-16 01:59:20|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|4
1637027970000|2021-11-16 01:59:30|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|2
1637027980000|2021-11-16 01:59:40|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1637027990000|2021-11-16 01:59:50|2654.9|2648.9|2655.1|2649.1|2655.6|2649.6|2654.9|2648.9|5
1637028000000|2021-11-16 02:00:00|2654.9|2648.9|2654.9|2648.9|2655.4|2649.4|2654.9|2648.9|5
1637028010000|2021-11-16 02:00:10|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|3
1637028020000|2021-11-16 02:00:20|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1637028030000|2021-11-16 02:00:30|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|4
1637028040000|2021-11-16 02:00:40|2654.9|2648.9|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|3
1637028050000|2021-11-16 02:00:50|2655.1|2649.1|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|3
1637028060000|2021-11-16 02:01:00|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|5
1637028070000|2021-11-16 02:01:10|2655.1|2649.1|2655.1|2649.1|2655.4|2649.4|2654.9|2648.9|7
1637028080000|2021-11-16 02:01:20|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2654.9|2648.9|6
1637028090000|2021-11-16 02:01:30|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|5
1637028100000|2021-11-16 02:01:40|2654.6|2648.6|2654.9|2648.9|2655.1|2649.1|2654.4|2648.4|10
1637028110000|2021-11-16 02:01:50|2655.1|2649.1|2654.4|2648.4|2655.1|2649.1|2654.4|2648.4|9
1637028120000|2021-11-16 02:02:00|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|2
1637028130000|2021-11-16 02:02:10|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1637028140000|2021-11-16 02:02:20|2654.6|2648.6|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|4
1637028150000|2021-11-16 02:02:30|2654.1|2648.1|2653.4|2647.4|2654.1|2648.1|2653.4|2647.4|5
1637028160000|2021-11-16 02:02:40|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|4
1637028180000|2021-11-16 02:03:00|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|2
1637028190000|2021-11-16 02:03:10|2653.6|2647.6|2652.9|2646.9|2653.6|2647.6|2652.4|2646.4|7
1637028200000|2021-11-16 02:03:20|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|4
1637028210000|2021-11-16 02:03:30|2652.1|2646.1|2651.9|2645.9|2652.4|2646.4|2651.4|2645.4|7
1637028220000|2021-11-16 02:03:40|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|6
1637028230000|2021-11-16 02:03:50|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1637028240000|2021-11-16 02:04:00|2652.1|2646.1|2653.1|2647.1|2653.1|2647.1|2651.9|2645.9|6
1637028250000|2021-11-16 02:04:10|2652.9|2646.9|2651.9|2645.9|2653.1|2647.1|2651.9|2645.9|6
1637028260000|2021-11-16 02:04:20|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|2
1637028280000|2021-11-16 02:04:40|2652.6|2646.6|2652.9|2646.9|2653.1|2647.1|2652.6|2646.6|4
1637028290000|2021-11-16 02:04:50|2653.1|2647.1|2653.9|2647.9|2653.9|2647.9|2653.1|2647.1|4
1637028300000|2021-11-16 02:05:00|2654.1|2648.1|2654.9|2648.9|2654.9|2648.9|2653.9|2647.9|13
1637028310000|2021-11-16 02:05:10|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1637028320000|2021-11-16 02:05:20|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|2
1637028330000|2021-11-16 02:05:30|2654.1|2648.1|2653.9|2647.9|2654.4|2648.4|2653.4|2647.4|7
1637028340000|2021-11-16 02:05:40|2654.1|2648.1|2654.9|2648.9|2654.9|2648.9|2654.1|2648.1|5
1637028350000|2021-11-16 02:05:50|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1637028360000|2021-11-16 02:06:00|2654.6|2648.6|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|5
1637028370000|2021-11-16 02:06:10|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1637028380000|2021-11-16 02:06:20|2655.4|2649.4|2655.1|2649.1|2655.6|2649.6|2655.1|2649.1|4
1637028390000|2021-11-16 02:06:30|2655.4|2649.4|2655.1|2649.1|2655.6|2649.6|2655.1|2649.1|6
1637028400000|2021-11-16 02:06:40|2654.9|2648.9|2654.4|2648.4|2655.1|2649.1|2654.4|2648.4|8
1637028410000|2021-11-16 02:06:50|2654.6|2648.6|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|4
1637028420000|2021-11-16 02:07:00|2654.6|2648.6|2655.1|2649.1|2655.4|2649.4|2654.6|2648.6|5
1637028430000|2021-11-16 02:07:10|2654.9|2648.9|2655.6|2649.6|2655.6|2649.6|2654.9|2648.9|8
1637028440000|2021-11-16 02:07:20|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|2
1637028450000|2021-11-16 02:07:30|2655.9|2649.9|2655.9|2649.9|2656.1|2650.1|2655.6|2649.6|5
1637028460000|2021-11-16 02:07:40|2655.6|2649.6|2655.9|2649.9|2655.9|2649.9|2655.4|2649.4|4
1637028470000|2021-11-16 02:07:50|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|6
1637028480000|2021-11-16 02:08:00|2656.1|2650.1|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|3
1637028490000|2021-11-16 02:08:10|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|7
1637028500000|2021-11-16 02:08:20|2656.1|2650.1|2655.9|2649.9|2656.4|2650.4|2655.6|2649.6|6
1637028510000|2021-11-16 02:08:30|2656.1|2650.1|2655.4|2649.4|2656.1|2650.1|2655.4|2649.4|8
1637028520000|2021-11-16 02:08:40|2655.6|2649.6|2654.9|2648.9|2655.9|2649.9|2654.9|2648.9|12
1637028530000|2021-11-16 02:08:50|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|6
1637028540000|2021-11-16 02:09:00|2654.6|2648.6|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|10
1637028550000|2021-11-16 02:09:10|2654.6|2648.6|2654.4|2648.4|2654.9|2648.9|2654.1|2648.1|7
1637028560000|2021-11-16 02:09:20|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1637028580000|2021-11-16 02:09:40|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1637028590000|2021-11-16 02:09:50|2653.4|2647.4|2653.4|2647.4|2653.6|2647.6|2652.9|2646.9|7
1637028600000|2021-11-16 02:10:00|2653.1|2647.1|2653.1|2647.1|2653.4|2647.4|2652.9|2646.9|6
1637028610000|2021-11-16 02:10:10|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|3
1637028620000|2021-11-16 02:10:20|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1637028630000|2021-11-16 02:10:30|2652.6|2646.6|2652.9|2646.9|2653.4|2647.4|2652.6|2646.6|6
1637028640000|2021-11-16 02:10:40|2653.1|2647.1|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|3
1637028650000|2021-11-16 02:10:50|2652.9|2646.9|2651.9|2645.9|2653.1|2647.1|2651.9|2645.9|4
1637028660000|2021-11-16 02:11:00|2652.1|2646.1|2652.4|2646.4|2652.9|2646.9|2652.1|2646.1|6
1637028670000|2021-11-16 02:11:10|2652.1|2646.1|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|4
1637028680000|2021-11-16 02:11:20|2651.1|2645.1|2651.6|2645.6|2651.6|2645.6|2651.1|2645.1|3
1637028690000|2021-11-16 02:11:30|2651.4|2645.4|2650.9|2644.9|2651.4|2645.4|2650.9|2644.9|2
1637028700000|2021-11-16 02:11:40|2651.1|2645.1|2651.9|2645.9|2651.9|2645.9|2651.1|2645.1|2
1637028710000|2021-11-16 02:11:50|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1637028730000|2021-11-16 02:12:10|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1637028740000|2021-11-16 02:12:20|2652.1|2646.1|2651.9|2645.9|2652.4|2646.4|2651.9|2645.9|4
1637028750000|2021-11-16 02:12:30|2651.6|2645.6|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|5
1637028760000|2021-11-16 02:12:40|2651.1|2645.1|2650.6|2644.6|2651.1|2645.1|2650.6|2644.6|3
1637028770000|2021-11-16 02:12:50|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2649.9|2643.9|4
1637028780000|2021-11-16 02:13:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1637028790000|2021-11-16 02:13:10|2650.6|2644.6|2651.4|2645.4|2651.4|2645.4|2650.6|2644.6|8
1637028800000|2021-11-16 02:13:20|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|4
1637028810000|2021-11-16 02:13:30|2651.6|2645.6|2651.9|2645.9|2652.1|2646.1|2651.4|2645.4|12
1637028820000|2021-11-16 02:13:40|2652.1|2646.1|2651.9|2645.9|2652.4|2646.4|2651.9|2645.9|4
1637028830000|2021-11-16 02:13:50|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|4
1637028840000|2021-11-16 02:14:00|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.4|2644.4|5
1637028850000|2021-11-16 02:14:10|2650.6|2644.6|2651.9|2645.9|2651.9|2645.9|2650.4|2644.4|8
1637028860000|2021-11-16 02:14:20|2652.1|2646.1|2652.1|2646.1|2652.9|2646.9|2651.9|2645.9|8
1637028870000|2021-11-16 02:14:30|2652.4|2646.4|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|8
1637028880000|2021-11-16 02:14:40|2652.1|2646.1|2651.6|2645.6|2652.4|2646.4|2651.4|2645.4|9
1637028890000|2021-11-16 02:14:50|2651.9|2645.9|2652.9|2646.9|2653.1|2647.1|2651.6|2645.6|12
1637028900000|2021-11-16 02:15:00|2652.6|2646.6|2651.9|2645.9|2652.6|2646.6|2651.6|2645.6|7
1637028930000|2021-11-16 02:15:30|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|4
1637028960000|2021-11-16 02:16:00|2651.6|2645.6|2650.4|2644.4|2651.6|2645.6|2650.4|2644.4|4
1637028990000|2021-11-16 02:16:30|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1637029050000|2021-11-16 02:17:30|2651.6|2645.6|2652.6|2646.6|2652.6|2646.6|2651.6|2645.6|2
1637029110000|2021-11-16 02:18:30|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1637029140000|2021-11-16 02:19:00|2652.6|2646.6|2652.4|2646.4|2652.9|2646.9|2651.9|2645.9|5
1637029150000|2021-11-16 02:19:10|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|2
1637029200000|2021-11-16 02:20:00|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1637029220000|2021-11-16 02:20:20|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|2
1637029250000|2021-11-16 02:20:50|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1637029370000|2021-11-16 02:22:50|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1637029380000|2021-11-16 02:23:00|2653.1|2647.1|2652.6|2646.6|2653.1|2647.1|2652.1|2646.1|5
1637029400000|2021-11-16 02:23:20|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|2
1637029420000|2021-11-16 02:23:40|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|2
1637029450000|2021-11-16 02:24:10|2652.9|2646.9|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|3
1637029460000|2021-11-16 02:24:20|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1637029480000|2021-11-16 02:24:40|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1637029500000|2021-11-16 02:25:00|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|2
1637029510000|2021-11-16 02:25:10|2653.1|2647.1|2653.6|2647.6|2653.6|2647.6|2653.1|2647.1|3
1637029520000|2021-11-16 02:25:20|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1637029580000|2021-11-16 02:26:20|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1637029610000|2021-11-16 02:26:50|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|2
1637029620000|2021-11-16 02:27:00|2652.6|2646.6|2653.6|2647.6|2653.6|2647.6|2652.6|2646.6|4
1637029670000|2021-11-16 02:27:50|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1637029690000|2021-11-16 02:28:10|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|2
1637029730000|2021-11-16 02:28:50|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1637029740000|2021-11-16 02:29:00|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1637029750000|2021-11-16 02:29:10|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|2
1637029770000|2021-11-16 02:29:30|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1637029800000|2021-11-16 02:30:00|2654.4|2648.4|2654.6|2648.6|2655.6|2649.6|2654.4|2648.4|13
1637029810000|2021-11-16 02:30:10|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2654.9|2648.9|8
1637029820000|2021-11-16 02:30:20|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2654.4|2648.4|11
1637029830000|2021-11-16 02:30:30|2655.4|2649.4|2656.1|2650.1|2656.1|2650.1|2655.4|2649.4|4
1637029840000|2021-11-16 02:30:40|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1637029850000|2021-11-16 02:30:50|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|8
1637029860000|2021-11-16 02:31:00|2656.4|2650.4|2656.9|2650.9|2657.1|2651.1|2656.1|2650.1|10
1637029870000|2021-11-16 02:31:10|2657.1|2651.1|2657.1|2651.1|2658.4|2652.4|2656.9|2650.9|12
1637029880000|2021-11-16 02:31:20|2657.4|2651.4|2659.1|2653.1|2659.6|2653.6|2657.4|2651.4|11
1637029890000|2021-11-16 02:31:30|2658.9|2652.9|2658.1|2652.1|2658.9|2652.9|2658.1|2652.1|5
1637029900000|2021-11-16 02:31:40|2657.9|2651.9|2658.6|2652.6|2658.6|2652.6|2657.6|2651.6|7
1637029910000|2021-11-16 02:31:50|2658.9|2652.9|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|10
1637029920000|2021-11-16 02:32:00|2659.1|2653.1|2658.4|2652.4|2659.4|2653.4|2658.4|2652.4|11
1637029930000|2021-11-16 02:32:10|2658.6|2652.6|2658.1|2652.1|2658.6|2652.6|2658.1|2652.1|12
1637029940000|2021-11-16 02:32:20|2657.9|2651.9|2657.1|2651.1|2658.1|2652.1|2657.1|2651.1|7
1637029950000|2021-11-16 02:32:30|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.4|2650.4|7
1637029960000|2021-11-16 02:32:40|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2656.9|2650.9|4
1637029970000|2021-11-16 02:32:50|2656.9|2650.9|2657.6|2651.6|2657.6|2651.6|2656.9|2650.9|10
1637029980000|2021-11-16 02:33:00|2657.9|2651.9|2658.9|2652.9|2658.9|2652.9|2657.9|2651.9|4
1637029990000|2021-11-16 02:33:10|2658.6|2652.6|2657.6|2651.6|2658.6|2652.6|2657.4|2651.4|12
1637030000000|2021-11-16 02:33:20|2657.4|2651.4|2657.1|2651.1|2657.6|2651.6|2656.9|2650.9|10
1637030010000|2021-11-16 02:33:30|2656.9|2650.9|2656.6|2650.6|2657.1|2651.1|2656.4|2650.4|8
1637030020000|2021-11-16 02:33:40|2656.4|2650.4|2656.1|2650.1|2656.6|2650.6|2655.9|2649.9|6
1637030030000|2021-11-16 02:33:50|2655.9|2649.9|2657.1|2651.1|2657.1|2651.1|2655.9|2649.9|11
1637030040000|2021-11-16 02:34:00|2657.4|2651.4|2657.6|2651.6|2657.9|2651.9|2657.4|2651.4|6
1637030050000|2021-11-16 02:34:10|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|5
1637030060000|2021-11-16 02:34:20|2656.6|2650.6|2656.9|2650.9|2657.1|2651.1|2656.6|2650.6|6
1637030070000|2021-11-16 02:34:30|2656.6|2650.6|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|3
1637030080000|2021-11-16 02:34:40|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|2
1637030090000|2021-11-16 02:34:50|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|6
1637030100000|2021-11-16 02:35:00|2656.4|2650.4|2657.1|2651.1|2657.1|2651.1|2656.4|2650.4|10
1637030110000|2021-11-16 02:35:10|2657.4|2651.4|2656.9|2650.9|2657.6|2651.6|2656.9|2650.9|5
1637030120000|2021-11-16 02:35:20|2656.6|2650.6|2656.1|2650.1|2656.6|2650.6|2655.9|2649.9|11
1637030140000|2021-11-16 02:35:40|2656.4|2650.4|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|8
1637030160000|2021-11-16 02:36:00|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1637030170000|2021-11-16 02:36:10|2656.1|2650.1|2656.6|2650.6|2656.9|2650.9|2656.1|2650.1|7
1637030180000|2021-11-16 02:36:20|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1637030190000|2021-11-16 02:36:30|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1637030200000|2021-11-16 02:36:40|2657.4|2651.4|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|3
1637030210000|2021-11-16 02:36:50|2658.1|2652.1|2658.6|2652.6|2659.1|2653.1|2658.1|2652.1|8
1637030220000|2021-11-16 02:37:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1637030230000|2021-11-16 02:37:10|2658.1|2652.1|2657.1|2651.1|2658.1|2652.1|2657.1|2651.1|4
1637030240000|2021-11-16 02:37:20|2656.9|2650.9|2657.4|2651.4|2657.9|2651.9|2656.9|2650.9|12
1637030250000|2021-11-16 02:37:30|2657.6|2651.6|2657.9|2651.9|2658.9|2652.9|2657.6|2651.6|11
1637030260000|2021-11-16 02:37:40|2658.1|2652.1|2658.1|2652.1|2659.1|2653.1|2658.1|2652.1|11
1637030270000|2021-11-16 02:37:50|2657.9|2651.9|2659.1|2653.1|2659.1|2653.1|2657.9|2651.9|12
1637030280000|2021-11-16 02:38:00|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.6|2652.6|8
1637030290000|2021-11-16 02:38:10|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|4
1637030300000|2021-11-16 02:38:20|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|3
1637030310000|2021-11-16 02:38:30|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.1|2652.1|6
1637030320000|2021-11-16 02:38:40|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1637030340000|2021-11-16 02:39:00|2658.9|2652.9|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|6
1637030350000|2021-11-16 02:39:10|2658.4|2652.4|2659.1|2653.1|2659.1|2653.1|2658.4|2652.4|6
1637030370000|2021-11-16 02:39:30|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1637030380000|2021-11-16 02:39:40|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1637030390000|2021-11-16 02:39:50|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637030400000|2021-11-16 02:40:00|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1637030410000|2021-11-16 02:40:10|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637030450000|2021-11-16 02:40:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|5
1637030460000|2021-11-16 02:41:00|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|6
1637030470000|2021-11-16 02:41:10|2658.9|2652.9|2658.1|2652.1|2658.9|2652.9|2658.1|2652.1|3
1637030480000|2021-11-16 02:41:20|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|5
1637030500000|2021-11-16 02:41:40|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1637030510000|2021-11-16 02:41:50|2657.6|2651.6|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|3
1637030520000|2021-11-16 02:42:00|2657.9|2651.9|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|5
1637030530000|2021-11-16 02:42:10|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|3
1637030540000|2021-11-16 02:42:20|2657.9|2651.9|2657.4|2651.4|2657.9|2651.9|2656.9|2650.9|7
1637030550000|2021-11-16 02:42:30|2657.6|2651.6|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|3
1637030560000|2021-11-16 02:42:40|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|7
1637030580000|2021-11-16 02:43:00|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|6
1637030590000|2021-11-16 02:43:10|2657.9|2651.9|2658.6|2652.6|2658.9|2652.9|2657.9|2651.9|5
1637030600000|2021-11-16 02:43:20|2658.9|2652.9|2658.1|2652.1|2658.9|2652.9|2658.1|2652.1|6
1637030610000|2021-11-16 02:43:30|2657.9|2651.9|2657.6|2651.6|2658.1|2652.1|2657.4|2651.4|10
1637030630000|2021-11-16 02:43:50|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|4
1637030640000|2021-11-16 02:44:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1637030650000|2021-11-16 02:44:10|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|4
1637030660000|2021-11-16 02:44:20|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637030670000|2021-11-16 02:44:30|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.6|2651.6|3
1637030700000|2021-11-16 02:45:00|2658.1|2652.1|2659.1|2653.1|2659.1|2653.1|2658.1|2652.1|7
1637030710000|2021-11-16 02:45:10|2659.4|2653.4|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|11
1637030720000|2021-11-16 02:45:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637030730000|2021-11-16 02:45:30|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|5
1637030740000|2021-11-16 02:45:40|2658.9|2652.9|2658.1|2652.1|2659.4|2653.4|2658.1|2652.1|6
1637030750000|2021-11-16 02:45:50|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1637030760000|2021-11-16 02:46:00|2658.4|2652.4|2659.1|2653.1|2659.1|2653.1|2658.4|2652.4|4
1637030770000|2021-11-16 02:46:10|2658.9|2652.9|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|4
1637030780000|2021-11-16 02:46:20|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1637030790000|2021-11-16 02:46:30|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1637030800000|2021-11-16 02:46:40|2658.6|2652.6|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|6
1637030810000|2021-11-16 02:46:50|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1637030820000|2021-11-16 02:47:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1637030830000|2021-11-16 02:47:10|2658.4|2652.4|2657.6|2651.6|2658.4|2652.4|2657.6|2651.6|3
1637030840000|2021-11-16 02:47:20|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1637030850000|2021-11-16 02:47:30|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1637030860000|2021-11-16 02:47:40|2657.6|2651.6|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|3
1637030870000|2021-11-16 02:47:50|2657.9|2651.9|2657.4|2651.4|2657.9|2651.9|2657.4|2651.4|5
1637030880000|2021-11-16 02:48:00|2657.6|2651.6|2658.1|2652.1|2658.4|2652.4|2657.6|2651.6|6
1637030890000|2021-11-16 02:48:10|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2657.9|2651.9|8
1637030900000|2021-11-16 02:48:20|2658.4|2652.4|2658.1|2652.1|2658.6|2652.6|2658.1|2652.1|4
1637030910000|2021-11-16 02:48:30|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|3
1637030930000|2021-11-16 02:48:50|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1637030940000|2021-11-16 02:49:00|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1637030950000|2021-11-16 02:49:10|2657.4|2651.4|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|3
1637030960000|2021-11-16 02:49:20|2657.6|2651.6|2657.4|2651.4|2657.9|2651.9|2657.4|2651.4|3
1637030970000|2021-11-16 02:49:30|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|2
1637030980000|2021-11-16 02:49:40|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1637030990000|2021-11-16 02:49:50|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1637031000000|2021-11-16 02:50:00|2657.4|2651.4|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|4
1637031010000|2021-11-16 02:50:10|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1637031020000|2021-11-16 02:50:20|2658.4|2652.4|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|3
1637031040000|2021-11-16 02:50:40|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637031050000|2021-11-16 02:50:50|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637031060000|2021-11-16 02:51:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|4
1637031070000|2021-11-16 02:51:10|2658.6|2652.6|2657.9|2651.9|2658.6|2652.6|2657.9|2651.9|4
1637031080000|2021-11-16 02:51:20|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|4
1637031100000|2021-11-16 02:51:40|2658.6|2652.6|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|4
1637031110000|2021-11-16 02:51:50|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637031120000|2021-11-16 02:52:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1637031140000|2021-11-16 02:52:20|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1637031150000|2021-11-16 02:52:30|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|3
1637031160000|2021-11-16 02:52:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637031170000|2021-11-16 02:52:50|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1637031180000|2021-11-16 02:53:00|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|4
1637031210000|2021-11-16 02:53:30|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637031230000|2021-11-16 02:53:50|2658.4|2652.4|2656.4|2650.4|2658.4|2652.4|2656.4|2650.4|2
1637031240000|2021-11-16 02:54:00|2656.6|2650.6|2657.1|2651.1|2657.1|2651.1|2656.6|2650.6|2
1637031250000|2021-11-16 02:54:10|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1637031270000|2021-11-16 02:54:30|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.4|2650.4|6
1637031290000|2021-11-16 02:54:50|2656.9|2650.9|2656.4|2650.4|2656.9|2650.9|2656.4|2650.4|3
1637031300000|2021-11-16 02:55:00|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1637031310000|2021-11-16 02:55:10|2656.4|2650.4|2655.1|2649.1|2656.4|2650.4|2655.1|2649.1|5
1637031320000|2021-11-16 02:55:20|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|4
1637031330000|2021-11-16 02:55:30|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|2
1637031340000|2021-11-16 02:55:40|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|5
1637031350000|2021-11-16 02:55:50|2654.6|2648.6|2654.1|2648.1|2654.6|2648.6|2653.9|2647.9|7
1637031360000|2021-11-16 02:56:00|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|3
1637031370000|2021-11-16 02:56:10|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.6|2647.6|10
1637031380000|2021-11-16 02:56:20|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|5
1637031390000|2021-11-16 02:56:30|2653.9|2647.9|2654.6|2648.6|2654.6|2648.6|2653.9|2647.9|6
1637031400000|2021-11-16 02:56:40|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|5
1637031410000|2021-11-16 02:56:50|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1637031420000|2021-11-16 02:57:00|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|3
1637031430000|2021-11-16 02:57:10|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|3
1637031460000|2021-11-16 02:57:40|2655.1|2649.1|2656.6|2650.6|2656.6|2650.6|2655.1|2649.1|5
1637031470000|2021-11-16 02:57:50|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1637031480000|2021-11-16 02:58:00|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.6|2650.6|4
1637031490000|2021-11-16 02:58:10|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2656.9|2650.9|4
1637031510000|2021-11-16 02:58:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|3
1637031520000|2021-11-16 02:58:40|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|3
1637031540000|2021-11-16 02:59:00|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|3
1637031560000|2021-11-16 02:59:20|2657.1|2651.1|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|7
1637031570000|2021-11-16 02:59:30|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1637031580000|2021-11-16 02:59:40|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1637031600000|2021-11-16 03:00:00|2657.6|2651.6|2659.1|2653.1|2659.1|2653.1|2657.6|2651.6|6
1637031610000|2021-11-16 03:00:10|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1637031620000|2021-11-16 03:00:20|2660.1|2654.1|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|5
1637031630000|2021-11-16 03:00:30|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|10
1637031640000|2021-11-16 03:00:40|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|6
1637031650000|2021-11-16 03:00:50|2659.4|2653.4|2660.4|2654.4|2660.6|2654.6|2659.4|2653.4|7
1637031660000|2021-11-16 03:01:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|7
1637031670000|2021-11-16 03:01:10|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|5
1637031680000|2021-11-16 03:01:20|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|3
1637031690000|2021-11-16 03:01:30|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1637031700000|2021-11-16 03:01:40|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1637031710000|2021-11-16 03:01:50|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|4
1637031720000|2021-11-16 03:02:00|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1637031730000|2021-11-16 03:02:10|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1637031740000|2021-11-16 03:02:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|3
1637031750000|2021-11-16 03:02:30|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|4
1637031760000|2021-11-16 03:02:40|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1637031770000|2021-11-16 03:02:50|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1637031780000|2021-11-16 03:03:00|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|4
1637031790000|2021-11-16 03:03:10|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|4
1637031800000|2021-11-16 03:03:20|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.6|2654.6|7
1637031810000|2021-11-16 03:03:30|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|11
1637031820000|2021-11-16 03:03:40|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1637031830000|2021-11-16 03:03:50|2660.9|2654.9|2662.6|2656.6|2662.6|2656.6|2660.9|2654.9|5
1637031840000|2021-11-16 03:04:00|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|3
1637031850000|2021-11-16 03:04:10|2662.6|2656.6|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|3
1637031860000|2021-11-16 03:04:20|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1637031870000|2021-11-16 03:04:30|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1637031880000|2021-11-16 03:04:40|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1637031890000|2021-11-16 03:04:50|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1637031900000|2021-11-16 03:05:00|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1637031910000|2021-11-16 03:05:10|2664.4|2658.4|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|3
1637031920000|2021-11-16 03:05:20|2664.6|2658.6|2665.9|2659.9|2665.9|2659.9|2664.6|2658.6|4
1637031930000|2021-11-16 03:05:30|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1637031940000|2021-11-16 03:05:40|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637031950000|2021-11-16 03:05:50|2666.6|2660.6|2667.4|2661.4|2667.4|2661.4|2666.6|2660.6|2
1637031970000|2021-11-16 03:06:10|2667.1|2661.1|2667.4|2661.4|2667.4|2661.4|2667.1|2661.1|2
1637031980000|2021-11-16 03:06:20|2667.6|2661.6|2668.6|2662.6|2668.6|2662.6|2667.6|2661.6|3
1637031990000|2021-11-16 03:06:30|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2667.9|2661.9|4
1637032000000|2021-11-16 03:06:40|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1637032010000|2021-11-16 03:06:50|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1637032030000|2021-11-16 03:07:10|2667.9|2661.9|2668.1|2662.1|2668.1|2662.1|2667.4|2661.4|5
1637032040000|2021-11-16 03:07:20|2669.1|2663.1|2668.6|2662.6|2669.1|2663.1|2668.1|2662.1|8
1637032050000|2021-11-16 03:07:30|2669.1|2663.1|2669.6|2663.6|2669.6|2663.6|2669.1|2663.1|2
1637032080000|2021-11-16 03:08:00|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1637032090000|2021-11-16 03:08:10|2669.4|2663.4|2667.9|2661.9|2669.4|2663.4|2667.9|2661.9|3
1637032100000|2021-11-16 03:08:20|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.6|2661.6|4
1637032110000|2021-11-16 03:08:30|2668.1|2662.1|2668.4|2662.4|2668.9|2662.9|2668.1|2662.1|6
1637032120000|2021-11-16 03:08:40|2668.6|2662.6|2669.4|2663.4|2669.6|2663.6|2668.6|2662.6|5
1637032130000|2021-11-16 03:08:50|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|2
1637032140000|2021-11-16 03:09:00|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|7
1637032150000|2021-11-16 03:09:10|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1637032180000|2021-11-16 03:09:40|2669.6|2663.6|2670.1|2664.1|2670.1|2664.1|2669.6|2663.6|4
1637032200000|2021-11-16 03:10:00|2669.9|2663.9|2670.1|2664.1|2670.1|2664.1|2669.4|2663.4|5
1637032210000|2021-11-16 03:10:10|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1637032220000|2021-11-16 03:10:20|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|3
1637032230000|2021-11-16 03:10:30|2668.9|2662.9|2668.1|2662.1|2669.4|2663.4|2668.1|2662.1|4
1637032240000|2021-11-16 03:10:40|2667.9|2661.9|2667.9|2661.9|2668.4|2662.4|2667.6|2661.6|7
1637032250000|2021-11-16 03:10:50|2668.1|2662.1|2668.4|2662.4|2669.1|2663.1|2668.1|2662.1|6
1637032260000|2021-11-16 03:11:00|2668.1|2662.1|2668.1|2662.1|2668.6|2662.6|2667.9|2661.9|13
1637032270000|2021-11-16 03:11:10|2667.9|2661.9|2668.1|2662.1|2668.1|2662.1|2667.6|2661.6|8
1637032280000|2021-11-16 03:11:20|2667.9|2661.9|2667.4|2661.4|2668.1|2662.1|2667.4|2661.4|5
1637032290000|2021-11-16 03:11:30|2667.1|2661.1|2666.6|2660.6|2667.1|2661.1|2666.4|2660.4|8
1637032300000|2021-11-16 03:11:40|2666.4|2660.4|2666.1|2660.1|2666.4|2660.4|2665.6|2659.6|5
1637032310000|2021-11-16 03:11:50|2665.6|2659.6|2664.6|2658.6|2665.6|2659.6|2664.4|2658.4|5
1637032320000|2021-11-16 03:12:00|2664.4|2658.4|2664.1|2658.1|2665.1|2659.1|2664.1|2658.1|6
1637032330000|2021-11-16 03:12:10|2664.4|2658.4|2665.9|2659.9|2665.9|2659.9|2664.4|2658.4|7
1637032340000|2021-11-16 03:12:20|2666.1|2660.1|2665.1|2659.1|2666.1|2660.1|2665.1|2659.1|5
1637032350000|2021-11-16 03:12:30|2665.4|2659.4|2664.6|2658.6|2665.6|2659.6|2664.6|2658.6|6
1637032360000|2021-11-16 03:12:40|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1637032370000|2021-11-16 03:12:50|2664.4|2658.4|2665.6|2659.6|2666.1|2660.1|2664.4|2658.4|8
1637032380000|2021-11-16 03:13:00|2665.9|2659.9|2667.1|2661.1|2667.1|2661.1|2665.6|2659.6|5
1637032390000|2021-11-16 03:13:10|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.1|2661.1|3
1637032400000|2021-11-16 03:13:20|2667.4|2661.4|2666.6|2660.6|2667.6|2661.6|2666.6|2660.6|7
1637032410000|2021-11-16 03:13:30|2666.9|2660.9|2666.6|2660.6|2667.4|2661.4|2666.4|2660.4|6
1637032420000|2021-11-16 03:13:40|2666.9|2660.9|2666.6|2660.6|2667.1|2661.1|2666.6|2660.6|4
1637032430000|2021-11-16 03:13:50|2666.9|2660.9|2667.1|2661.1|2667.4|2661.4|2666.6|2660.6|12
1637032440000|2021-11-16 03:14:00|2666.9|2660.9|2665.1|2659.1|2666.9|2660.9|2664.9|2658.9|5
1637032450000|2021-11-16 03:14:10|2664.9|2658.9|2663.9|2657.9|2664.9|2658.9|2663.9|2657.9|5
1637032460000|2021-11-16 03:14:20|2664.1|2658.1|2664.1|2658.1|2665.4|2659.4|2664.1|2658.1|13
1637032470000|2021-11-16 03:14:30|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1637032480000|2021-11-16 03:14:40|2664.9|2658.9|2664.1|2658.1|2664.9|2658.9|2664.1|2658.1|4
1637032490000|2021-11-16 03:14:50|2663.9|2657.9|2663.4|2657.4|2664.6|2658.6|2663.4|2657.4|12
1637032500000|2021-11-16 03:15:00|2663.6|2657.6|2664.4|2658.4|2664.9|2658.9|2663.6|2657.6|8
1637032510000|2021-11-16 03:15:10|2664.6|2658.6|2665.1|2659.1|2665.1|2659.1|2664.6|2658.6|5
1637032520000|2021-11-16 03:15:20|2665.4|2659.4|2666.4|2660.4|2666.6|2660.6|2665.4|2659.4|7
1637032530000|2021-11-16 03:15:30|2666.6|2660.6|2666.4|2660.4|2666.9|2660.9|2666.4|2660.4|6
1637032540000|2021-11-16 03:15:40|2666.6|2660.6|2667.1|2661.1|2667.4|2661.4|2666.6|2660.6|7
1637032550000|2021-11-16 03:15:50|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1637032560000|2021-11-16 03:16:00|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1637032570000|2021-11-16 03:16:10|2667.6|2661.6|2666.6|2660.6|2667.6|2661.6|2666.6|2660.6|8
1637032580000|2021-11-16 03:16:20|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637032590000|2021-11-16 03:16:30|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1637032600000|2021-11-16 03:16:40|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|4
1637032610000|2021-11-16 03:16:50|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2664.6|2658.6|7
1637032620000|2021-11-16 03:17:00|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|6
1637032630000|2021-11-16 03:17:10|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|2
1637032640000|2021-11-16 03:17:20|2665.6|2659.6|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|3
1637032650000|2021-11-16 03:17:30|2665.9|2659.9|2665.1|2659.1|2665.9|2659.9|2664.9|2658.9|7
1637032660000|2021-11-16 03:17:40|2665.4|2659.4|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|5
1637032680000|2021-11-16 03:18:00|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|3
1637032690000|2021-11-16 03:18:10|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|4
1637032710000|2021-11-16 03:18:30|2664.4|2658.4|2664.6|2658.6|2664.9|2658.9|2664.4|2658.4|6
1637032730000|2021-11-16 03:18:50|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1637032740000|2021-11-16 03:19:00|2664.9|2658.9|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|3
1637032750000|2021-11-16 03:19:10|2665.1|2659.1|2664.1|2658.1|2665.1|2659.1|2664.1|2658.1|6
1637032770000|2021-11-16 03:19:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637032780000|2021-11-16 03:19:40|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|2
1637032790000|2021-11-16 03:19:50|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|4
1637032800000|2021-11-16 03:20:00|2663.4|2657.4|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|3
1637032810000|2021-11-16 03:20:10|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1637032820000|2021-11-16 03:20:20|2663.6|2657.6|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|3
1637032830000|2021-11-16 03:20:30|2663.9|2657.9|2662.4|2656.4|2663.9|2657.9|2662.4|2656.4|6
1637032850000|2021-11-16 03:20:50|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1637032860000|2021-11-16 03:21:00|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1637032870000|2021-11-16 03:21:10|2661.9|2655.9|2662.9|2656.9|2662.9|2656.9|2661.9|2655.9|4
1637032880000|2021-11-16 03:21:20|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1637032890000|2021-11-16 03:21:30|2662.6|2656.6|2661.9|2655.9|2662.6|2656.6|2661.9|2655.9|4
1637032900000|2021-11-16 03:21:40|2662.1|2656.1|2662.4|2656.4|2662.6|2656.6|2661.9|2655.9|8
1637032910000|2021-11-16 03:21:50|2662.1|2656.1|2661.9|2655.9|2662.4|2656.4|2661.9|2655.9|4
1637032920000|2021-11-16 03:22:00|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|3
1637032930000|2021-11-16 03:22:10|2662.6|2656.6|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|7
1637032940000|2021-11-16 03:22:20|2663.4|2657.4|2664.1|2658.1|2664.1|2658.1|2663.4|2657.4|3
1637032950000|2021-11-16 03:22:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637032970000|2021-11-16 03:22:50|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|5
1637032980000|2021-11-16 03:23:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1637032990000|2021-11-16 03:23:10|2663.9|2657.9|2662.9|2656.9|2663.9|2657.9|2662.9|2656.9|4
1637033000000|2021-11-16 03:23:20|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1637033010000|2021-11-16 03:23:30|2663.4|2657.4|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|2
1637033030000|2021-11-16 03:23:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637033040000|2021-11-16 03:24:00|2663.9|2657.9|2663.4|2657.4|2663.9|2657.9|2663.4|2657.4|6
1637033050000|2021-11-16 03:24:10|2663.6|2657.6|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|9
1637033060000|2021-11-16 03:24:20|2663.4|2657.4|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|15
1637033070000|2021-11-16 03:24:30|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2661.9|2655.9|8
1637033080000|2021-11-16 03:24:40|2662.9|2656.9|2662.1|2656.1|2662.9|2656.9|2661.9|2655.9|11
1637033090000|2021-11-16 03:24:50|2661.9|2655.9|2663.4|2657.4|2663.6|2657.6|2661.6|2655.6|15
1637033100000|2021-11-16 03:25:00|2663.1|2657.1|2662.1|2656.1|2663.4|2657.4|2662.1|2656.1|18
1637033110000|2021-11-16 03:25:10|2661.9|2655.9|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|5
1637033120000|2021-11-16 03:25:20|2662.1|2656.1|2661.4|2655.4|2662.4|2656.4|2661.4|2655.4|5
1637033130000|2021-11-16 03:25:30|2661.1|2655.1|2659.9|2653.9|2661.1|2655.1|2659.9|2653.9|8
1637033140000|2021-11-16 03:25:40|2660.1|2654.1|2659.9|2653.9|2660.4|2654.4|2659.4|2653.4|9
1637033150000|2021-11-16 03:25:50|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|4
1637033160000|2021-11-16 03:26:00|2659.6|2653.6|2658.4|2652.4|2659.6|2653.6|2657.9|2651.9|5
1637033170000|2021-11-16 03:26:10|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|8
1637033180000|2021-11-16 03:26:20|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1637033190000|2021-11-16 03:26:30|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1637033200000|2021-11-16 03:26:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|7
1637033210000|2021-11-16 03:26:50|2658.6|2652.6|2657.3|2651.3|2658.6|2652.6|2656.8|2650.8|9
1637033220000|2021-11-16 03:27:00|2657.5|2651.5|2657.4|2651.4|2657.8|2651.8|2657.4|2651.4|4
1637033230000|2021-11-16 03:27:10|2657.1|2651.1|2657.9|2651.9|2657.9|2651.9|2656.6|2650.6|5
1637033240000|2021-11-16 03:27:20|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1637033250000|2021-11-16 03:27:30|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|3
1637033260000|2021-11-16 03:27:40|2659.1|2653.1|2658.4|2652.4|2659.1|2653.1|2658.4|2652.4|7
1637033270000|2021-11-16 03:27:50|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.4|2652.4|5
1637033280000|2021-11-16 03:28:00|2658.4|2652.4|2657.6|2651.6|2658.9|2652.9|2657.6|2651.6|10
1637033290000|2021-11-16 03:28:10|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|3
1637033300000|2021-11-16 03:28:20|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|4
1637033310000|2021-11-16 03:28:30|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1637033320000|2021-11-16 03:28:40|2656.9|2650.9|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|3
1637033330000|2021-11-16 03:28:50|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.6|2650.6|4
1637033350000|2021-11-16 03:29:10|2657.1|2651.1|2657.6|2651.6|2657.6|2651.6|2656.9|2650.9|6
1637033360000|2021-11-16 03:29:20|2657.9|2651.9|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|3
1637033370000|2021-11-16 03:29:30|2658.1|2652.1|2659.1|2653.1|2659.1|2653.1|2657.9|2651.9|6
1637033380000|2021-11-16 03:29:40|2659.4|2653.4|2660.1|2654.1|2660.4|2654.4|2658.9|2652.9|7
1637033390000|2021-11-16 03:29:50|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|6
1637033420000|2021-11-16 03:30:20|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1637033550000|2021-11-16 03:32:30|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1637033650000|2021-11-16 03:34:10|2660.4|2654.4|2661.1|2655.1|2661.1|2655.1|2660.4|2654.4|2
1637033670000|2021-11-16 03:34:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1637033700000|2021-11-16 03:35:00|2661.1|2655.1|2660.4|2654.4|2661.1|2655.1|2660.4|2654.4|2
1637033710000|2021-11-16 03:35:10|2660.1|2654.1|2659.4|2653.4|2660.1|2654.1|2659.4|2653.4|2
1637033750000|2021-11-16 03:35:50|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1637033760000|2021-11-16 03:36:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637033790000|2021-11-16 03:36:30|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637034090000|2021-11-16 03:41:30|2660.1|2654.1|2658.6|2652.6|2660.1|2654.1|2658.6|2652.6|5
1637034110000|2021-11-16 03:41:50|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1637034140000|2021-11-16 03:42:20|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1637034200000|2021-11-16 03:43:20|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637034330000|2021-11-16 03:45:30|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1637034460000|2021-11-16 03:47:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637034480000|2021-11-16 03:48:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637034510000|2021-11-16 03:48:30|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1637034520000|2021-11-16 03:48:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637034560000|2021-11-16 03:49:20|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637034580000|2021-11-16 03:49:40|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1637034600000|2021-11-16 03:50:00|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1637034630000|2021-11-16 03:50:30|2659.6|2653.6|2660.4|2654.4|2660.4|2654.4|2659.6|2653.6|2
1637034650000|2021-11-16 03:50:50|2660.1|2654.1|2658.9|2652.9|2660.1|2654.1|2658.9|2652.9|4
1637034750000|2021-11-16 03:52:30|2659.1|2653.1|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|2
1637034770000|2021-11-16 03:52:50|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637034790000|2021-11-16 03:53:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1637034800000|2021-11-16 03:53:20|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637034810000|2021-11-16 03:53:30|2660.1|2654.1|2659.4|2653.4|2660.1|2654.1|2659.4|2653.4|2
1637034820000|2021-11-16 03:53:40|2659.6|2653.6|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|4
1637034860000|2021-11-16 03:54:20|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2658.9|2652.9|3
1637034900000|2021-11-16 03:55:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637034960000|2021-11-16 03:56:00|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|4
1637035050000|2021-11-16 03:57:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637035060000|2021-11-16 03:57:40|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2658.9|2652.9|3
1637035080000|2021-11-16 03:58:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637035140000|2021-11-16 03:59:00|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637035210000|2021-11-16 04:00:10|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1637035220000|2021-11-16 04:00:20|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637035230000|2021-11-16 04:00:30|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1637035270000|2021-11-16 04:01:10|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637035290000|2021-11-16 04:01:30|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637035360000|2021-11-16 04:02:40|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637035370000|2021-11-16 04:02:50|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637035390000|2021-11-16 04:03:10|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637035430000|2021-11-16 04:03:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1637035440000|2021-11-16 04:04:00|2659.4|2653.4|2658.9|2652.9|2659.4|2653.4|2658.9|2652.9|3
1637035530000|2021-11-16 04:05:30|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637035550000|2021-11-16 04:05:50|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637035570000|2021-11-16 04:06:10|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1637035620000|2021-11-16 04:07:00|2658.1|2652.1|2655.6|2649.6|2658.1|2652.1|2655.6|2649.6|4
1637035850000|2021-11-16 04:10:50|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1637035910000|2021-11-16 04:11:50|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1637035920000|2021-11-16 04:12:00|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1637035970000|2021-11-16 04:12:50|2655.9|2649.9|2656.6|2650.6|2656.6|2650.6|2655.9|2649.9|2
1637036000000|2021-11-16 04:13:20|2656.9|2650.9|2657.6|2651.6|2657.6|2651.6|2656.9|2650.9|2
1637036060000|2021-11-16 04:14:20|2657.9|2651.9|2658.1|2652.1|2658.4|2652.4|2657.9|2651.9|3
1637036250000|2021-11-16 04:17:30|2657.9|2651.9|2656.9|2650.9|2657.9|2651.9|2656.9|2650.9|2
1637036360000|2021-11-16 04:19:20|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1637036430000|2021-11-16 04:20:30|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1637036440000|2021-11-16 04:20:40|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1637036500000|2021-11-16 04:21:40|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1637036550000|2021-11-16 04:22:30|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1637036650000|2021-11-16 04:24:10|2656.1|2650.1|2657.6|2651.6|2657.6|2651.6|2656.1|2650.1|3
1637036660000|2021-11-16 04:24:20|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1637036670000|2021-11-16 04:24:30|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1637036680000|2021-11-16 04:24:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1637036700000|2021-11-16 04:25:00|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1637036960000|2021-11-16 04:29:20|2657.1|2651.1|2656.4|2650.4|2657.1|2651.1|2656.4|2650.4|2
1637037000000|2021-11-16 04:30:00|2656.1|2650.1|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|3
1637037020000|2021-11-16 04:30:20|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.4|2649.4|3
1637037060000|2021-11-16 04:31:00|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1637037090000|2021-11-16 04:31:30|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1637037100000|2021-11-16 04:31:40|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1637037150000|2021-11-16 04:32:30|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1637037230000|2021-11-16 04:33:50|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1637037320000|2021-11-16 04:35:20|2656.6|2650.6|2655.9|2649.9|2656.6|2650.6|2655.9|2649.9|3
1637037340000|2021-11-16 04:35:40|2656.1|2650.1|2656.9|2650.9|2656.9|2650.9|2656.1|2650.1|2
1637037350000|2021-11-16 04:35:50|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1637037370000|2021-11-16 04:36:10|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1637037400000|2021-11-16 04:36:40|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1637037420000|2021-11-16 04:37:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1637037460000|2021-11-16 04:37:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637037490000|2021-11-16 04:38:10|2658.9|2652.9|2659.9|2653.9|2659.9|2653.9|2658.9|2652.9|2
1637037570000|2021-11-16 04:39:30|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1637037580000|2021-11-16 04:39:40|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637037660000|2021-11-16 04:41:00|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1637037830000|2021-11-16 04:43:50|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|4
1637037970000|2021-11-16 04:46:10|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1637038030000|2021-11-16 04:47:10|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637038130000|2021-11-16 04:48:50|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637038300000|2021-11-16 04:51:40|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637038460000|2021-11-16 04:54:20|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1637038470000|2021-11-16 04:54:30|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637038510000|2021-11-16 04:55:10|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1637038520000|2021-11-16 04:55:20|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637038710000|2021-11-16 04:58:30|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1637038740000|2021-11-16 04:59:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637038800000|2021-11-16 05:00:00|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1637038870000|2021-11-16 05:01:10|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637038920000|2021-11-16 05:02:00|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1637039010000|2021-11-16 05:03:30|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637039530000|2021-11-16 05:12:10|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637039700000|2021-11-16 05:15:00|2659.1|2653.1|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|3
1637039760000|2021-11-16 05:16:00|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1637039860000|2021-11-16 05:17:40|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1637039920000|2021-11-16 05:18:40|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637039960000|2021-11-16 05:19:20|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1637040020000|2021-11-16 05:20:20|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637040030000|2021-11-16 05:20:30|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637040060000|2021-11-16 05:21:00|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1637040070000|2021-11-16 05:21:10|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637040110000|2021-11-16 05:21:50|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1637040120000|2021-11-16 05:22:00|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637040190000|2021-11-16 05:23:10|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637040200000|2021-11-16 05:23:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637040280000|2021-11-16 05:24:40|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637040310000|2021-11-16 05:25:10|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1637040330000|2021-11-16 05:25:30|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637040340000|2021-11-16 05:25:40|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|3
1637040360000|2021-11-16 05:26:00|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1637040370000|2021-11-16 05:26:10|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1637040460000|2021-11-16 05:27:40|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1637040500000|2021-11-16 05:28:20|2658.1|2652.1|2657.4|2651.4|2658.1|2652.1|2657.4|2651.4|4
1637040510000|2021-11-16 05:28:30|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1637040540000|2021-11-16 05:29:00|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1637040550000|2021-11-16 05:29:10|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1637040600000|2021-11-16 05:30:00|2658.1|2652.1|2655.9|2649.9|2658.4|2652.4|2655.9|2649.9|12
1637040610000|2021-11-16 05:30:10|2656.1|2650.1|2656.9|2650.9|2656.9|2650.9|2656.1|2650.1|4
1637040620000|2021-11-16 05:30:20|2657.4|2651.4|2656.1|2650.1|2657.4|2651.4|2655.9|2649.9|7
1637040630000|2021-11-16 05:30:30|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|3
1637040640000|2021-11-16 05:30:40|2656.6|2650.6|2655.6|2649.6|2656.6|2650.6|2655.4|2649.4|8
1637040650000|2021-11-16 05:30:50|2655.4|2649.4|2654.4|2648.4|2655.4|2649.4|2654.4|2648.4|5
1637040660000|2021-11-16 05:31:00|2654.1|2648.1|2653.6|2647.6|2654.1|2648.1|2653.6|2647.6|5
1637040670000|2021-11-16 05:31:10|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1637040680000|2021-11-16 05:31:20|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1637040690000|2021-11-16 05:31:30|2654.1|2648.1|2653.9|2647.9|2654.4|2648.4|2653.9|2647.9|4
1637040700000|2021-11-16 05:31:40|2654.1|2648.1|2653.6|2647.6|2654.6|2648.6|2653.6|2647.6|10
1637040710000|2021-11-16 05:31:50|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|5
1637040720000|2021-11-16 05:32:00|2653.6|2647.6|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|4
1637040730000|2021-11-16 05:32:10|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2651.9|2645.9|11
1637040740000|2021-11-16 05:32:20|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2650.9|2644.9|17
1637040750000|2021-11-16 05:32:30|2653.1|2647.1|2651.6|2645.6|2653.1|2647.1|2651.4|2645.4|7
1637040760000|2021-11-16 05:32:40|2651.4|2645.4|2651.6|2645.6|2651.9|2645.9|2651.4|2645.4|4
1637040770000|2021-11-16 05:32:50|2651.4|2645.4|2651.9|2645.9|2652.1|2646.1|2650.9|2644.9|8
1637040780000|2021-11-16 05:33:00|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2650.9|2644.9|14
1637040790000|2021-11-16 05:33:10|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|4
1637040800000|2021-11-16 05:33:20|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|4
1637040810000|2021-11-16 05:33:30|2651.6|2645.6|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|10
1637040820000|2021-11-16 05:33:40|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|2
1637040840000|2021-11-16 05:34:00|2650.6|2644.6|2649.4|2643.4|2650.6|2644.6|2649.4|2643.4|5
1637040850000|2021-11-16 05:34:10|2649.6|2643.6|2650.4|2644.4|2650.4|2644.4|2649.6|2643.6|4
1637040860000|2021-11-16 05:34:20|2650.1|2644.1|2650.4|2644.4|2650.9|2644.9|2650.1|2644.1|8
1637040870000|2021-11-16 05:34:30|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1637040880000|2021-11-16 05:34:40|2650.1|2644.1|2650.4|2644.4|2650.6|2644.6|2650.1|2644.1|4
1637040890000|2021-11-16 05:34:50|2650.9|2644.9|2651.9|2645.9|2651.9|2645.9|2650.9|2644.9|5
1637040900000|2021-11-16 05:35:00|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2650.9|2644.9|4
1637040910000|2021-11-16 05:35:10|2650.9|2644.9|2648.6|2642.6|2650.9|2644.9|2648.6|2642.6|7
1637040920000|2021-11-16 05:35:20|2648.9|2642.9|2649.1|2643.1|2649.4|2643.4|2648.9|2642.9|8
1637040930000|2021-11-16 05:35:30|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1637040940000|2021-11-16 05:35:40|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1637040950000|2021-11-16 05:35:50|2648.4|2642.4|2647.9|2641.9|2648.4|2642.4|2647.6|2641.6|5
1637040960000|2021-11-16 05:36:00|2648.1|2642.1|2649.1|2643.1|2649.4|2643.4|2648.1|2642.1|7
1637040970000|2021-11-16 05:36:10|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|6
1637040980000|2021-11-16 05:36:20|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|6
1637040990000|2021-11-16 05:36:30|2649.9|2643.9|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|3
1637041000000|2021-11-16 05:36:40|2650.1|2644.1|2652.1|2646.1|2652.1|2646.1|2650.1|2644.1|5
1637041020000|2021-11-16 05:37:00|2652.4|2646.4|2651.9|2645.9|2652.4|2646.4|2651.9|2645.9|5
1637041030000|2021-11-16 05:37:10|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|4
1637041040000|2021-11-16 05:37:20|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1637041050000|2021-11-16 05:37:30|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|4
1637041060000|2021-11-16 05:37:40|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1637041070000|2021-11-16 05:37:50|2651.9|2645.9|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|5
1637041080000|2021-11-16 05:38:00|2651.1|2645.1|2651.1|2645.1|2651.4|2645.4|2650.9|2644.9|7
1637041090000|2021-11-16 05:38:10|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1637041100000|2021-11-16 05:38:20|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1637041110000|2021-11-16 05:38:30|2650.9|2644.9|2649.4|2643.4|2650.9|2644.9|2649.4|2643.4|8
1637041120000|2021-11-16 05:38:40|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|5
1637041130000|2021-11-16 05:38:50|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1637041140000|2021-11-16 05:39:00|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|4
1637041150000|2021-11-16 05:39:10|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1637041170000|2021-11-16 05:39:30|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1637041180000|2021-11-16 05:39:40|2649.6|2643.6|2650.4|2644.4|2650.4|2644.4|2649.6|2643.6|3
1637041190000|2021-11-16 05:39:50|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1637041200000|2021-11-16 05:40:00|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1637041230000|2021-11-16 05:40:30|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1637041240000|2021-11-16 05:40:40|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1637041250000|2021-11-16 05:40:50|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1637041260000|2021-11-16 05:41:00|2649.9|2643.9|2649.1|2643.1|2650.1|2644.1|2649.1|2643.1|5
1637041270000|2021-11-16 05:41:10|2648.9|2642.9|2649.1|2643.1|2649.4|2643.4|2648.9|2642.9|4
1637041280000|2021-11-16 05:41:20|2648.9|2642.9|2648.4|2642.4|2649.1|2643.1|2648.4|2642.4|4
1637041290000|2021-11-16 05:41:30|2647.9|2641.9|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|2
1637041300000|2021-11-16 05:41:40|2647.1|2641.1|2645.4|2639.4|2647.1|2641.1|2645.4|2639.4|7
1637041310000|2021-11-16 05:41:50|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.4|2638.4|5
1637041320000|2021-11-16 05:42:00|2644.4|2638.4|2644.9|2638.9|2644.9|2638.9|2644.4|2638.4|5
1637041330000|2021-11-16 05:42:10|2644.6|2638.6|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|7
1637041340000|2021-11-16 05:42:20|2644.9|2638.9|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|6
1637041350000|2021-11-16 05:42:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|5
1637041360000|2021-11-16 05:42:40|2645.1|2639.1|2644.4|2638.4|2645.1|2639.1|2644.4|2638.4|4
1637041370000|2021-11-16 05:42:50|2644.6|2638.6|2645.9|2639.9|2646.1|2640.1|2644.6|2638.6|5
1637041380000|2021-11-16 05:43:00|2645.6|2639.6|2643.9|2637.9|2645.6|2639.6|2643.9|2637.9|8
1637041390000|2021-11-16 05:43:10|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|6
1637041400000|2021-11-16 05:43:20|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1637041410000|2021-11-16 05:43:30|2643.6|2637.6|2644.4|2638.4|2644.4|2638.4|2643.6|2637.6|7
1637041420000|2021-11-16 05:43:40|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.6|2637.6|3
1637041430000|2021-11-16 05:43:50|2644.4|2638.4|2644.4|2638.4|2645.1|2639.1|2644.4|2638.4|7
1637041440000|2021-11-16 05:44:00|2644.6|2638.6|2645.9|2639.9|2646.1|2640.1|2644.6|2638.6|10
1637041450000|2021-11-16 05:44:10|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1637041460000|2021-11-16 05:44:20|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2645.9|2639.9|11
1637041470000|2021-11-16 05:44:30|2646.4|2640.4|2645.9|2639.9|2646.4|2640.4|2645.9|2639.9|3
1637041480000|2021-11-16 05:44:40|2646.1|2640.1|2645.4|2639.4|2646.1|2640.1|2645.4|2639.4|6
1637041490000|2021-11-16 05:44:50|2645.6|2639.6|2645.4|2639.4|2646.1|2640.1|2645.4|2639.4|8
1637041500000|2021-11-16 05:45:00|2645.1|2639.1|2645.4|2639.4|2645.9|2639.9|2644.9|2638.9|8
1637041510000|2021-11-16 05:45:10|2645.6|2639.6|2646.4|2640.4|2646.4|2640.4|2645.6|2639.6|8
1637041530000|2021-11-16 05:45:30|2646.6|2640.6|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|4
1637041540000|2021-11-16 05:45:40|2646.6|2640.6|2647.4|2641.4|2647.4|2641.4|2646.6|2640.6|6
1637041550000|2021-11-16 05:45:50|2647.1|2641.1|2646.1|2640.1|2647.4|2641.4|2645.9|2639.9|15
1637041560000|2021-11-16 05:46:00|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.1|2639.1|11
1637041570000|2021-11-16 05:46:10|2645.4|2639.4|2646.1|2640.1|2646.1|2640.1|2645.4|2639.4|6
1637041580000|2021-11-16 05:46:20|2645.6|2639.6|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|6
1637041590000|2021-11-16 05:46:30|2645.6|2639.6|2645.9|2639.9|2646.4|2640.4|2645.6|2639.6|6
1637041600000|2021-11-16 05:46:40|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.4|2639.4|7
1637041610000|2021-11-16 05:46:50|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1637041620000|2021-11-16 05:47:00|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.6|2639.6|5
1637041630000|2021-11-16 05:47:10|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2644.9|2638.9|6
1637041640000|2021-11-16 05:47:20|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1637041650000|2021-11-16 05:47:30|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.1|2639.1|4
1637041660000|2021-11-16 05:47:40|2645.6|2639.6|2644.9|2638.9|2646.1|2640.1|2644.9|2638.9|10
1637041670000|2021-11-16 05:47:50|2644.6|2638.6|2643.4|2637.4|2644.6|2638.6|2642.1|2636.1|9
1637041680000|2021-11-16 05:48:00|2643.1|2637.1|2642.4|2636.4|2643.1|2637.1|2642.4|2636.4|6
1637041690000|2021-11-16 05:48:10|2642.1|2636.1|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|4
1637041700000|2021-11-16 05:48:20|2642.6|2636.6|2642.4|2636.4|2642.9|2636.9|2642.4|2636.4|9
1637041710000|2021-11-16 05:48:30|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1637041720000|2021-11-16 05:48:40|2642.1|2636.1|2641.4|2635.4|2642.1|2636.1|2641.4|2635.4|4
1637041730000|2021-11-16 05:48:50|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1637041740000|2021-11-16 05:49:00|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.4|2635.4|5
1637041750000|2021-11-16 05:49:10|2641.9|2635.9|2641.9|2635.9|2642.1|2636.1|2641.6|2635.6|5
1637041760000|2021-11-16 05:49:20|2641.6|2635.6|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|9
1637041770000|2021-11-16 05:49:30|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1637041780000|2021-11-16 05:49:40|2641.4|2635.4|2639.4|2633.4|2641.4|2635.4|2638.9|2632.9|6
1637041790000|2021-11-16 05:49:50|2639.1|2633.1|2638.4|2632.4|2639.1|2633.1|2638.4|2632.4|9
1637041800000|2021-11-16 05:50:00|2638.6|2632.6|2637.9|2631.9|2638.6|2632.6|2637.9|2631.9|4
1637041810000|2021-11-16 05:50:10|2637.4|2631.4|2637.6|2631.6|2637.9|2631.9|2636.9|2630.9|12
1637041820000|2021-11-16 05:50:20|2637.9|2631.9|2636.9|2630.9|2637.9|2631.9|2636.9|2630.9|5
1637041830000|2021-11-16 05:50:30|2637.1|2631.1|2637.9|2631.9|2638.1|2632.1|2637.1|2631.1|6
1637041840000|2021-11-16 05:50:40|2637.6|2631.6|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|4
1637041850000|2021-11-16 05:50:50|2637.1|2631.1|2638.4|2632.4|2638.4|2632.4|2637.1|2631.1|6
1637041860000|2021-11-16 05:51:00|2638.1|2632.1|2637.4|2631.4|2638.1|2632.1|2636.9|2630.9|12
1637041870000|2021-11-16 05:51:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1637041880000|2021-11-16 05:51:20|2637.1|2631.1|2638.4|2632.4|2638.4|2632.4|2637.1|2631.1|10
1637041890000|2021-11-16 05:51:30|2638.6|2632.6|2638.9|2632.9|2639.4|2633.4|2638.6|2632.6|12
1637041900000|2021-11-16 05:51:40|2638.4|2632.4|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|8
1637041910000|2021-11-16 05:51:50|2638.6|2632.6|2639.4|2633.4|2639.6|2633.6|2638.6|2632.6|8
1637041920000|2021-11-16 05:52:00|2639.6|2633.6|2638.4|2632.4|2639.6|2633.6|2637.9|2631.9|6
1637041930000|2021-11-16 05:52:10|2638.1|2632.1|2636.6|2630.6|2638.1|2632.1|2636.1|2630.1|7
1637041940000|2021-11-16 05:52:20|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|4
1637041950000|2021-11-16 05:52:30|2636.9|2630.9|2638.1|2632.1|2638.1|2632.1|2636.9|2630.9|11
1637041960000|2021-11-16 05:52:40|2637.9|2631.9|2638.4|2632.4|2638.6|2632.6|2637.9|2631.9|7
1637041970000|2021-11-16 05:52:50|2638.1|2632.1|2638.6|2632.6|2638.6|2632.6|2638.1|2632.1|5
1637041980000|2021-11-16 05:53:00|2638.4|2632.4|2637.4|2631.4|2638.4|2632.4|2636.9|2630.9|7
1637041990000|2021-11-16 05:53:10|2637.6|2631.6|2638.4|2632.4|2638.4|2632.4|2637.4|2631.4|6
1637042000000|2021-11-16 05:53:20|2638.6|2632.6|2639.4|2633.4|2639.4|2633.4|2638.4|2632.4|7
1637042010000|2021-11-16 05:53:30|2639.6|2633.6|2640.6|2634.6|2640.6|2634.6|2639.6|2633.6|5
1637042030000|2021-11-16 05:53:50|2640.1|2634.1|2640.9|2634.9|2640.9|2634.9|2639.9|2633.9|7
1637042040000|2021-11-16 05:54:00|2641.1|2635.1|2640.9|2634.9|2641.6|2635.6|2640.9|2634.9|7
1637042050000|2021-11-16 05:54:10|2640.6|2634.6|2639.6|2633.6|2640.6|2634.6|2639.6|2633.6|4
1637042060000|2021-11-16 05:54:20|2639.9|2633.9|2638.4|2632.4|2640.1|2634.1|2638.4|2632.4|7
1637042070000|2021-11-16 05:54:30|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|6
1637042080000|2021-11-16 05:54:40|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1637042090000|2021-11-16 05:54:50|2638.1|2632.1|2638.6|2632.6|2638.6|2632.6|2638.1|2632.1|3
1637042100000|2021-11-16 05:55:00|2638.9|2632.9|2638.9|2632.9|2639.1|2633.1|2638.6|2632.6|8
1637042110000|2021-11-16 05:55:10|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|4
1637042120000|2021-11-16 05:55:20|2639.1|2633.1|2639.6|2633.6|2639.9|2633.9|2639.1|2633.1|9
1637042130000|2021-11-16 05:55:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|3
1637042140000|2021-11-16 05:55:40|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|3
1637042150000|2021-11-16 05:55:50|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|4
1637042160000|2021-11-16 05:56:00|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|6
1637042170000|2021-11-16 05:56:10|2640.4|2634.4|2641.9|2635.9|2642.1|2636.1|2640.4|2634.4|3
1637042180000|2021-11-16 05:56:20|2641.4|2635.4|2640.9|2634.9|2641.9|2635.9|2640.9|2634.9|7
1637042190000|2021-11-16 05:56:30|2640.4|2634.4|2640.4|2634.4|2640.9|2634.9|2640.1|2634.1|5
1637042200000|2021-11-16 05:56:40|2640.6|2634.6|2641.4|2635.4|2642.1|2636.1|2640.6|2634.6|7
1637042210000|2021-11-16 05:56:50|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|6
1637042220000|2021-11-16 05:57:00|2641.1|2635.1|2640.9|2634.9|2642.1|2636.1|2640.9|2634.9|9
1637042230000|2021-11-16 05:57:10|2641.1|2635.1|2640.4|2634.4|2641.1|2635.1|2640.4|2634.4|6
1637042240000|2021-11-16 05:57:20|2640.1|2634.1|2641.1|2635.1|2641.1|2635.1|2640.1|2634.1|4
1637042250000|2021-11-16 05:57:30|2641.4|2635.4|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|3
1637042260000|2021-11-16 05:57:40|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|8
1637042270000|2021-11-16 05:57:50|2641.1|2635.1|2641.9|2635.9|2641.9|2635.9|2641.1|2635.1|6
1637042280000|2021-11-16 05:58:00|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|6
1637042290000|2021-11-16 05:58:10|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|3
1637042300000|2021-11-16 05:58:20|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|6
1637042310000|2021-11-16 05:58:30|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1637042320000|2021-11-16 05:58:40|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1637042330000|2021-11-16 05:58:50|2639.9|2633.9|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|3
1637042340000|2021-11-16 05:59:00|2639.6|2633.6|2640.1|2634.1|2640.4|2634.4|2639.6|2633.6|5
1637042350000|2021-11-16 05:59:10|2640.9|2634.9|2640.9|2634.9|2641.4|2635.4|2640.4|2634.4|12
1637042360000|2021-11-16 05:59:20|2640.6|2634.6|2639.9|2633.9|2640.6|2634.6|2639.6|2633.6|18
1637042370000|2021-11-16 05:59:30|2640.1|2634.1|2638.9|2632.9|2640.1|2634.1|2638.6|2632.6|20
1637042380000|2021-11-16 05:59:40|2638.6|2632.6|2638.1|2632.1|2638.9|2632.9|2637.9|2631.9|12
1637042390000|2021-11-16 05:59:50|2638.4|2632.4|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|6
1637042400000|2021-11-16 06:00:00|2638.1|2632.1|2636.4|2630.4|2638.1|2632.1|2636.4|2630.4|13
1637042410000|2021-11-16 06:00:10|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|5
1637042420000|2021-11-16 06:00:20|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1637042430000|2021-11-16 06:00:30|2635.9|2629.9|2635.9|2629.9|2637.1|2631.1|2635.9|2629.9|10
1637042440000|2021-11-16 06:00:40|2636.4|2630.4|2634.9|2628.9|2636.4|2630.4|2634.9|2628.9|9
1637042450000|2021-11-16 06:00:50|2634.6|2628.6|2635.4|2629.4|2635.6|2629.6|2634.6|2628.6|6
1637042460000|2021-11-16 06:01:00|2635.1|2629.1|2633.9|2627.9|2635.1|2629.1|2633.4|2627.4|13
1637042470000|2021-11-16 06:01:10|2633.4|2627.4|2633.9|2627.9|2634.1|2628.1|2633.4|2627.4|5
1637042480000|2021-11-16 06:01:20|2633.6|2627.6|2632.9|2626.9|2633.6|2627.6|2632.9|2626.9|10
1637042490000|2021-11-16 06:01:30|2632.6|2626.6|2630.9|2624.9|2632.6|2626.6|2630.6|2624.6|6
1637042500000|2021-11-16 06:01:40|2631.1|2625.1|2631.6|2625.6|2632.9|2626.9|2631.1|2625.1|11
1637042510000|2021-11-16 06:01:50|2631.9|2625.9|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|7
1637042520000|2021-11-16 06:02:00|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.1|2624.1|5
1637042530000|2021-11-16 06:02:10|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|3
1637042540000|2021-11-16 06:02:20|2631.1|2625.1|2630.4|2624.4|2631.1|2625.1|2630.4|2624.4|6
1637042550000|2021-11-16 06:02:30|2630.1|2624.1|2630.4|2624.4|2630.9|2624.9|2629.9|2623.9|7
1637042560000|2021-11-16 06:02:40|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|5
1637042570000|2021-11-16 06:02:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1637042580000|2021-11-16 06:03:00|2629.9|2623.9|2630.9|2624.9|2630.9|2624.9|2629.6|2623.6|9
1637042590000|2021-11-16 06:03:10|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|6
1637042600000|2021-11-16 06:03:20|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2629.9|2623.9|5
1637042610000|2021-11-16 06:03:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|4
1637042620000|2021-11-16 06:03:40|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1637042630000|2021-11-16 06:03:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|4
1637042640000|2021-11-16 06:04:00|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1637042660000|2021-11-16 06:04:20|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1637042670000|2021-11-16 06:04:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1637042690000|2021-11-16 06:04:50|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|4
1637042700000|2021-11-16 06:05:00|2630.6|2624.6|2630.1|2624.1|2630.9|2624.9|2629.6|2623.6|13
1637042710000|2021-11-16 06:05:10|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1637042720000|2021-11-16 06:05:20|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|6
1637042730000|2021-11-16 06:05:30|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1637042740000|2021-11-16 06:05:40|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1637042750000|2021-11-16 06:05:50|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|7
1637042760000|2021-11-16 06:06:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|6
1637042770000|2021-11-16 06:06:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1637042780000|2021-11-16 06:06:20|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|4
1637042790000|2021-11-16 06:06:30|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|4
1637042800000|2021-11-16 06:06:40|2630.1|2624.1|2630.9|2624.9|2631.1|2625.1|2630.1|2624.1|5
1637042810000|2021-11-16 06:06:50|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|3
1637042820000|2021-11-16 06:07:00|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.4|2623.4|7
1637042830000|2021-11-16 06:07:10|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|4
1637042840000|2021-11-16 06:07:20|2630.1|2624.1|2628.9|2622.9|2630.1|2624.1|2628.6|2622.6|5
1637042850000|2021-11-16 06:07:30|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2626.9|2620.9|8
1637042860000|2021-11-16 06:07:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1637042870000|2021-11-16 06:07:50|2628.1|2622.1|2627.6|2621.6|2628.9|2622.9|2627.1|2621.1|9
1637042880000|2021-11-16 06:08:00|2627.9|2621.9|2626.1|2620.1|2627.9|2621.9|2626.1|2620.1|8
1637042890000|2021-11-16 06:08:10|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2624.9|2618.9|6
1637042900000|2021-11-16 06:08:20|2625.4|2619.4|2626.6|2620.6|2626.6|2620.6|2625.4|2619.4|7
1637042910000|2021-11-16 06:08:30|2626.4|2620.4|2625.1|2619.1|2626.4|2620.4|2624.9|2618.9|10
1637042920000|2021-11-16 06:08:40|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.4|2618.4|8
1637042930000|2021-11-16 06:08:50|2624.4|2618.4|2623.9|2617.9|2625.1|2619.1|2623.9|2617.9|5
1637042940000|2021-11-16 06:09:00|2624.6|2618.6|2622.4|2616.4|2624.9|2618.9|2622.4|2616.4|8
1637042950000|2021-11-16 06:09:10|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1637042960000|2021-11-16 06:09:20|2622.9|2616.9|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|7
1637042970000|2021-11-16 06:09:30|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1637042980000|2021-11-16 06:09:40|2622.6|2616.6|2621.6|2615.6|2622.6|2616.6|2621.6|2615.6|5
1637042990000|2021-11-16 06:09:50|2621.9|2615.9|2621.1|2615.1|2621.9|2615.9|2621.1|2615.1|11
1637043000000|2021-11-16 06:10:00|2620.9|2614.9|2619.1|2613.1|2620.9|2614.9|2618.4|2612.4|20
1637043010000|2021-11-16 06:10:10|2618.9|2612.9|2617.9|2611.9|2619.1|2613.1|2617.9|2611.9|5
1637043020000|2021-11-16 06:10:20|2617.6|2611.6|2616.1|2610.1|2617.6|2611.6|2616.1|2610.1|4
1637043030000|2021-11-16 06:10:30|2616.4|2610.4|2617.4|2611.4|2617.6|2611.6|2616.4|2610.4|5
1637043040000|2021-11-16 06:10:40|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2616.9|2610.9|5
1637043050000|2021-11-16 06:10:50|2617.9|2611.9|2618.4|2612.4|2618.6|2612.6|2617.9|2611.9|5
1637043060000|2021-11-16 06:11:00|2618.1|2612.1|2616.4|2610.4|2618.1|2612.1|2616.4|2610.4|6
1637043070000|2021-11-16 06:11:10|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|2
1637043080000|2021-11-16 06:11:20|2616.6|2610.6|2617.6|2611.6|2617.9|2611.9|2616.6|2610.6|4
1637043090000|2021-11-16 06:11:30|2617.9|2611.9|2620.4|2614.4|2620.6|2614.6|2617.4|2611.4|12
1637043100000|2021-11-16 06:11:40|2620.6|2614.6|2619.9|2613.9|2621.4|2615.4|2619.6|2613.6|14
1637043110000|2021-11-16 06:11:50|2619.6|2613.6|2617.6|2611.6|2619.6|2613.6|2617.4|2611.4|6
1637043120000|2021-11-16 06:12:00|2617.4|2611.4|2616.4|2610.4|2617.4|2611.4|2614.1|2608.1|15
1637043130000|2021-11-16 06:12:10|2616.1|2610.1|2615.9|2609.9|2616.4|2610.4|2615.9|2609.9|6
1637043140000|2021-11-16 06:12:20|2616.1|2610.1|2617.6|2611.6|2617.6|2611.6|2615.4|2609.4|9
1637043150000|2021-11-16 06:12:30|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2616.6|2610.6|14
1637043160000|2021-11-16 06:12:40|2617.9|2611.9|2617.6|2611.6|2618.9|2612.9|2617.4|2611.4|9
1637043170000|2021-11-16 06:12:50|2617.4|2611.4|2618.1|2612.1|2618.1|2612.1|2617.4|2611.4|7
1637043180000|2021-11-16 06:13:00|2618.6|2612.6|2617.6|2611.6|2618.9|2612.9|2617.6|2611.6|5
1637043190000|2021-11-16 06:13:10|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|10
1637043200000|2021-11-16 06:13:20|2617.4|2611.4|2618.9|2612.9|2619.1|2613.1|2617.4|2611.4|8
1637043210000|2021-11-16 06:13:30|2619.1|2613.1|2620.4|2614.4|2620.6|2614.6|2619.1|2613.1|11
1637043220000|2021-11-16 06:13:40|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|3
1637043230000|2021-11-16 06:13:50|2621.4|2615.4|2622.6|2616.6|2622.6|2616.6|2621.4|2615.4|4
1637043240000|2021-11-16 06:14:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|5
1637043250000|2021-11-16 06:14:10|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2621.1|2615.1|10
1637043260000|2021-11-16 06:14:20|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|3
1637043270000|2021-11-16 06:14:30|2621.9|2615.9|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|4
1637043280000|2021-11-16 06:14:40|2622.1|2616.1|2623.9|2617.9|2623.9|2617.9|2622.1|2616.1|5
1637043290000|2021-11-16 06:14:50|2624.1|2618.1|2622.9|2616.9|2624.1|2618.1|2622.6|2616.6|5
1637043300000|2021-11-16 06:15:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|3
1637043310000|2021-11-16 06:15:10|2622.4|2616.4|2623.6|2617.6|2623.6|2617.6|2622.4|2616.4|5
1637043320000|2021-11-16 06:15:20|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.4|2616.4|5
1637043330000|2021-11-16 06:15:30|2623.1|2617.1|2623.4|2617.4|2623.9|2617.9|2623.1|2617.1|3
1637043340000|2021-11-16 06:15:40|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|3
1637043350000|2021-11-16 06:15:50|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|7
1637043360000|2021-11-16 06:16:00|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.1|2618.1|11
1637043370000|2021-11-16 06:16:10|2625.1|2619.1|2625.9|2619.9|2626.1|2620.1|2624.9|2618.9|10
1637043380000|2021-11-16 06:16:20|2626.1|2620.1|2627.1|2621.1|2627.4|2621.4|2626.1|2620.1|11
1637043390000|2021-11-16 06:16:30|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.4|2620.4|10
1637043400000|2021-11-16 06:16:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|5
1637043410000|2021-11-16 06:16:50|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|7
1637043420000|2021-11-16 06:17:00|2627.9|2621.9|2626.9|2620.9|2628.4|2622.4|2626.9|2620.9|13
1637043430000|2021-11-16 06:17:10|2626.6|2620.6|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|5
1637043440000|2021-11-16 06:17:20|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|4
1637043450000|2021-11-16 06:17:30|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1637043470000|2021-11-16 06:17:50|2625.9|2619.9|2624.9|2618.9|2626.1|2620.1|2624.9|2618.9|8
1637043480000|2021-11-16 06:18:00|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2623.6|2617.6|6
1637043490000|2021-11-16 06:18:10|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|3
1637043500000|2021-11-16 06:18:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.1|2616.1|11
1637043510000|2021-11-16 06:18:30|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|5
1637043520000|2021-11-16 06:18:40|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|6
1637043530000|2021-11-16 06:18:50|2623.1|2617.1|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|4
1637043540000|2021-11-16 06:19:00|2622.6|2616.6|2621.6|2615.6|2623.4|2617.4|2621.6|2615.6|9
1637043550000|2021-11-16 06:19:10|2621.4|2615.4|2619.9|2613.9|2621.4|2615.4|2619.6|2613.6|4
1637043560000|2021-11-16 06:19:20|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.1|2613.1|9
1637043570000|2021-11-16 06:19:30|2619.9|2613.9|2619.6|2613.6|2620.6|2614.6|2618.6|2612.6|10
1637043580000|2021-11-16 06:19:40|2620.4|2614.4|2621.6|2615.6|2621.6|2615.6|2620.4|2614.4|9
1637043590000|2021-11-16 06:19:50|2621.9|2615.9|2622.4|2616.4|2622.9|2616.9|2621.9|2615.9|9
1637043600000|2021-11-16 06:20:00|2622.1|2616.1|2619.9|2613.9|2622.1|2616.1|2619.4|2613.4|11
1637043610000|2021-11-16 06:20:10|2620.1|2614.1|2620.4|2614.4|2620.9|2614.9|2620.1|2614.1|8
1637043620000|2021-11-16 06:20:20|2619.4|2613.4|2619.9|2613.9|2620.9|2614.9|2619.4|2613.4|9
1637043630000|2021-11-16 06:20:30|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|5
1637043640000|2021-11-16 06:20:40|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.6|2612.6|3
1637043650000|2021-11-16 06:20:50|2619.1|2613.1|2619.4|2613.4|2619.6|2613.6|2617.6|2611.6|10
1637043660000|2021-11-16 06:21:00|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|4
1637043670000|2021-11-16 06:21:10|2619.1|2613.1|2619.4|2613.4|2619.6|2613.6|2619.1|2613.1|8
1637043680000|2021-11-16 06:21:20|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|4
1637043690000|2021-11-16 06:21:30|2619.6|2613.6|2619.4|2613.4|2620.4|2614.4|2619.4|2613.4|9
1637043700000|2021-11-16 06:21:40|2619.1|2613.1|2618.1|2612.1|2619.4|2613.4|2618.1|2612.1|6
1637043710000|2021-11-16 06:21:50|2617.9|2611.9|2618.9|2612.9|2618.9|2612.9|2617.9|2611.9|10
1637043720000|2021-11-16 06:22:00|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2618.4|2612.4|9
1637043730000|2021-11-16 06:22:10|2619.6|2613.6|2620.9|2614.9|2620.9|2614.9|2619.6|2613.6|8
1637043740000|2021-11-16 06:22:20|2620.6|2614.6|2622.6|2616.6|2622.9|2616.9|2620.6|2614.6|11
1637043750000|2021-11-16 06:22:30|2622.4|2616.4|2623.9|2617.9|2624.1|2618.1|2622.4|2616.4|11
1637043760000|2021-11-16 06:22:40|2624.1|2618.1|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|12
1637043770000|2021-11-16 06:22:50|2624.1|2618.1|2624.4|2618.4|2625.4|2619.4|2624.1|2618.1|12
1637043780000|2021-11-16 06:23:00|2624.6|2618.6|2623.9|2617.9|2624.6|2618.6|2623.9|2617.9|6
1637043790000|2021-11-16 06:23:10|2623.6|2617.6|2623.6|2617.6|2624.4|2618.4|2623.6|2617.6|11
1637043800000|2021-11-16 06:23:20|2623.9|2617.9|2624.6|2618.6|2624.9|2618.9|2623.9|2617.9|6
1637043810000|2021-11-16 06:23:30|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.1|2618.1|6
1637043820000|2021-11-16 06:23:40|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|6
1637043830000|2021-11-16 06:23:50|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1637043840000|2021-11-16 06:24:00|2624.4|2618.4|2623.1|2617.1|2624.4|2618.4|2623.1|2617.1|5
1637043850000|2021-11-16 06:24:10|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1637043860000|2021-11-16 06:24:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1637043870000|2021-11-16 06:24:30|2622.9|2616.9|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|6
1637043880000|2021-11-16 06:24:40|2623.1|2617.1|2622.6|2616.6|2623.4|2617.4|2622.4|2616.4|6
1637043890000|2021-11-16 06:24:50|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|8
1637043900000|2021-11-16 06:25:00|2622.9|2616.9|2623.4|2617.4|2623.6|2617.6|2622.9|2616.9|7
1637043910000|2021-11-16 06:25:10|2622.9|2616.9|2624.1|2618.1|2624.1|2618.1|2622.6|2616.6|9
1637043920000|2021-11-16 06:25:20|2624.4|2618.4|2625.1|2619.1|2625.1|2619.1|2623.9|2617.9|7
1637043930000|2021-11-16 06:25:30|2625.4|2619.4|2625.9|2619.9|2626.1|2620.1|2625.4|2619.4|7
1637043940000|2021-11-16 06:25:40|2626.1|2620.1|2627.1|2621.1|2627.1|2621.1|2626.1|2620.1|4
1637043950000|2021-11-16 06:25:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1637043960000|2021-11-16 06:26:00|2626.6|2620.6|2624.1|2618.1|2626.6|2620.6|2623.9|2617.9|13
1637043970000|2021-11-16 06:26:10|2624.4|2618.4|2627.4|2621.4|2627.4|2621.4|2624.4|2618.4|14
1637043980000|2021-11-16 06:26:20|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.1|2620.1|5
1637043990000|2021-11-16 06:26:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|3
1637044010000|2021-11-16 06:26:50|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|3
1637044020000|2021-11-16 06:27:00|2626.1|2620.1|2625.6|2619.6|2627.1|2621.1|2625.6|2619.6|8
1637044030000|2021-11-16 06:27:10|2625.9|2619.9|2627.6|2621.6|2628.1|2622.1|2625.9|2619.9|6
1637044040000|2021-11-16 06:27:20|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|7
1637044050000|2021-11-16 06:27:30|2628.1|2622.1|2629.1|2623.1|2629.1|2623.1|2627.9|2621.9|6
1637044060000|2021-11-16 06:27:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|4
1637044070000|2021-11-16 06:27:50|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|8
1637044080000|2021-11-16 06:28:00|2628.9|2622.9|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|11
1637044110000|2021-11-16 06:28:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1637044120000|2021-11-16 06:28:40|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|8
1637044130000|2021-11-16 06:28:50|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2627.6|2621.6|9
1637044140000|2021-11-16 06:29:00|2628.1|2622.1|2626.9|2620.9|2628.1|2622.1|2626.9|2620.9|5
1637044150000|2021-11-16 06:29:10|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|5
1637044160000|2021-11-16 06:29:20|2627.4|2621.4|2627.6|2621.6|2628.1|2622.1|2627.1|2621.1|8
1637044170000|2021-11-16 06:29:30|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|6
1637044180000|2021-11-16 06:29:40|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|4
1637044190000|2021-11-16 06:29:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1637044200000|2021-11-16 06:30:00|2627.6|2621.6|2626.1|2620.1|2627.6|2621.6|2625.9|2619.9|13
1637044210000|2021-11-16 06:30:10|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|8
1637044220000|2021-11-16 06:30:20|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|3
1637044230000|2021-11-16 06:30:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1637044240000|2021-11-16 06:30:40|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.4|2620.4|6
1637044250000|2021-11-16 06:30:50|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|4
1637044260000|2021-11-16 06:31:00|2626.4|2620.4|2627.6|2621.6|2627.6|2621.6|2626.4|2620.4|6
1637044270000|2021-11-16 06:31:10|2627.9|2621.9|2627.9|2621.9|2628.4|2622.4|2627.6|2621.6|10
1637044280000|2021-11-16 06:31:20|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|4
1637044300000|2021-11-16 06:31:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1637044310000|2021-11-16 06:31:50|2628.6|2622.6|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|7
1637044320000|2021-11-16 06:32:00|2628.4|2622.4|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|9
1637044330000|2021-11-16 06:32:10|2628.4|2622.4|2629.6|2623.6|2629.6|2623.6|2628.4|2622.4|5
1637044340000|2021-11-16 06:32:20|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|2
1637044350000|2021-11-16 06:32:30|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|4
1637044370000|2021-11-16 06:32:50|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|6
1637044380000|2021-11-16 06:33:00|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|10
1637044390000|2021-11-16 06:33:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|4
1637044400000|2021-11-16 06:33:20|2629.1|2623.1|2630.4|2624.4|2630.4|2624.4|2629.1|2623.1|10
1637044410000|2021-11-16 06:33:30|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|4
1637044420000|2021-11-16 06:33:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|6
1637044430000|2021-11-16 06:33:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|7
1637044440000|2021-11-16 06:34:00|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1637044450000|2021-11-16 06:34:10|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|3
1637044460000|2021-11-16 06:34:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|9
1637044470000|2021-11-16 06:34:30|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|8
1637044480000|2021-11-16 06:34:40|2632.4|2626.4|2633.4|2627.4|2633.6|2627.6|2632.4|2626.4|9
1637044490000|2021-11-16 06:34:50|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|3
1637044500000|2021-11-16 06:35:00|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1637044510000|2021-11-16 06:35:10|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1637044520000|2021-11-16 06:35:20|2632.9|2626.9|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|4
1637044530000|2021-11-16 06:35:30|2632.4|2626.4|2630.1|2624.1|2632.4|2626.4|2630.1|2624.1|7
1637044540000|2021-11-16 06:35:40|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|4
1637044550000|2021-11-16 06:35:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|9
1637044560000|2021-11-16 06:36:00|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|5
1637044570000|2021-11-16 06:36:10|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|6
1637044580000|2021-11-16 06:36:20|2631.6|2625.6|2632.9|2626.9|2632.9|2626.9|2631.6|2625.6|4
1637044590000|2021-11-16 06:36:30|2632.6|2626.6|2631.6|2625.6|2632.6|2626.6|2631.1|2625.1|7
1637044600000|2021-11-16 06:36:40|2631.9|2625.9|2631.9|2625.9|2632.9|2626.9|2631.6|2625.6|10
1637044610000|2021-11-16 06:36:50|2631.6|2625.6|2632.6|2626.6|2632.9|2626.9|2631.6|2625.6|9
1637044620000|2021-11-16 06:37:00|2632.1|2626.1|2633.1|2627.1|2633.1|2627.1|2631.9|2625.9|11
1637044630000|2021-11-16 06:37:10|2632.9|2626.9|2630.4|2624.4|2632.9|2626.9|2630.4|2624.4|9
1637044650000|2021-11-16 06:37:30|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1637044660000|2021-11-16 06:37:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1637044670000|2021-11-16 06:37:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637044680000|2021-11-16 06:38:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1637044690000|2021-11-16 06:38:10|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1637044700000|2021-11-16 06:38:20|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|2
1637044710000|2021-11-16 06:38:30|2629.1|2623.1|2627.9|2621.9|2629.1|2623.1|2627.9|2621.9|9
1637044730000|2021-11-16 06:38:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1637044740000|2021-11-16 06:39:00|2627.9|2621.9|2627.6|2621.6|2628.1|2622.1|2627.1|2621.1|7
1637044750000|2021-11-16 06:39:10|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|4
1637044760000|2021-11-16 06:39:20|2628.1|2622.1|2626.6|2620.6|2628.1|2622.1|2626.6|2620.6|8
1637044770000|2021-11-16 06:39:30|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|3
1637044780000|2021-11-16 06:39:40|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|2
1637044800000|2021-11-16 06:40:00|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1637044810000|2021-11-16 06:40:10|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1637044820000|2021-11-16 06:40:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637044830000|2021-11-16 06:40:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637044840000|2021-11-16 06:40:40|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|4
1637044850000|2021-11-16 06:40:50|2625.1|2619.1|2624.1|2618.1|2627.4|2621.4|2623.9|2617.9|7
1637044860000|2021-11-16 06:41:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637044870000|2021-11-16 06:41:10|2624.1|2618.1|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|4
1637044880000|2021-11-16 06:41:20|2624.1|2618.1|2625.1|2619.1|2625.4|2619.4|2624.1|2618.1|5
1637044890000|2021-11-16 06:41:30|2625.4|2619.4|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|3
1637044910000|2021-11-16 06:41:50|2626.6|2620.6|2625.4|2619.4|2626.6|2620.6|2625.1|2619.1|4
1637044920000|2021-11-16 06:42:00|2625.9|2619.9|2624.1|2618.1|2625.9|2619.9|2624.1|2618.1|5
1637044930000|2021-11-16 06:42:10|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|6
1637044940000|2021-11-16 06:42:20|2623.4|2617.4|2621.4|2615.4|2623.4|2617.4|2621.4|2615.4|5
1637044950000|2021-11-16 06:42:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1637044970000|2021-11-16 06:42:50|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|3
1637044980000|2021-11-16 06:43:00|2622.4|2616.4|2621.6|2615.6|2622.9|2616.9|2621.6|2615.6|5
1637044990000|2021-11-16 06:43:10|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|4
1637045000000|2021-11-16 06:43:20|2621.9|2615.9|2624.6|2618.6|2626.1|2620.1|2621.9|2615.9|9
1637045010000|2021-11-16 06:43:30|2624.9|2618.9|2623.1|2617.1|2625.4|2619.4|2623.1|2617.1|4
1637045020000|2021-11-16 06:43:40|2623.4|2617.4|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|2
1637045030000|2021-11-16 06:43:50|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637045040000|2021-11-16 06:44:00|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.4|2616.4|6
1637045050000|2021-11-16 06:44:10|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|3
1637045060000|2021-11-16 06:44:20|2622.4|2616.4|2624.4|2618.4|2624.4|2618.4|2622.4|2616.4|4
1637045070000|2021-11-16 06:44:30|2624.1|2618.1|2624.9|2618.9|2624.9|2618.9|2623.6|2617.6|8
1637045080000|2021-11-16 06:44:40|2624.6|2618.6|2624.4|2618.4|2624.9|2618.9|2624.1|2618.1|15
1637045090000|2021-11-16 06:44:50|2624.6|2618.6|2624.9|2618.9|2625.4|2619.4|2624.6|2618.6|6
1637045100000|2021-11-16 06:45:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1637045110000|2021-11-16 06:45:10|2625.1|2619.1|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|9
1637045120000|2021-11-16 06:45:20|2625.4|2619.4|2624.9|2618.9|2625.9|2619.9|2624.1|2618.1|9
1637045130000|2021-11-16 06:45:30|2625.1|2619.1|2625.4|2619.4|2625.9|2619.9|2624.6|2618.6|10
1637045140000|2021-11-16 06:45:40|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1637045150000|2021-11-16 06:45:50|2626.9|2620.9|2625.4|2619.4|2627.1|2621.1|2625.4|2619.4|15
1637045160000|2021-11-16 06:46:00|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2624.6|2618.6|8
1637045170000|2021-11-16 06:46:10|2625.9|2619.9|2627.6|2621.6|2627.6|2621.6|2625.9|2619.9|9
1637045180000|2021-11-16 06:46:20|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|3
1637045190000|2021-11-16 06:46:30|2628.4|2622.4|2627.4|2621.4|2628.6|2622.6|2627.1|2621.1|8
1637045200000|2021-11-16 06:46:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1637045210000|2021-11-16 06:46:50|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|2
1637045220000|2021-11-16 06:47:00|2628.6|2622.6|2628.1|2622.1|2629.6|2623.6|2627.9|2621.9|12
1637045230000|2021-11-16 06:47:10|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2627.9|2621.9|17
1637045240000|2021-11-16 06:47:20|2628.6|2622.6|2627.4|2621.4|2628.6|2622.6|2626.9|2620.9|10
1637045250000|2021-11-16 06:47:30|2627.1|2621.1|2628.4|2622.4|2628.6|2622.6|2626.9|2620.9|13
1637045260000|2021-11-16 06:47:40|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2627.9|2621.9|9
1637045270000|2021-11-16 06:47:50|2628.9|2622.9|2627.6|2621.6|2628.9|2622.9|2627.6|2621.6|6
1637045280000|2021-11-16 06:48:00|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2625.4|2619.4|11
1637045290000|2021-11-16 06:48:10|2626.6|2620.6|2625.9|2619.9|2626.6|2620.6|2625.9|2619.9|5
1637045310000|2021-11-16 06:48:30|2625.6|2619.6|2623.9|2617.9|2625.6|2619.6|2623.9|2617.9|10
1637045320000|2021-11-16 06:48:40|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|2
1637045330000|2021-11-16 06:48:50|2624.6|2618.6|2624.1|2618.1|2624.9|2618.9|2624.1|2618.1|4
1637045340000|2021-11-16 06:49:00|2624.4|2618.4|2625.6|2619.6|2625.6|2619.6|2624.1|2618.1|8
1637045350000|2021-11-16 06:49:10|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2624.9|2618.9|7
1637045360000|2021-11-16 06:49:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1637045370000|2021-11-16 06:49:30|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2624.6|2618.6|4
1637045380000|2021-11-16 06:49:40|2624.9|2618.9|2623.4|2617.4|2624.9|2618.9|2623.1|2617.1|8
1637045390000|2021-11-16 06:49:50|2623.6|2617.6|2625.1|2619.1|2625.1|2619.1|2623.6|2617.6|5
1637045400000|2021-11-16 06:50:00|2624.9|2618.9|2624.1|2618.1|2625.1|2619.1|2623.9|2617.9|6
1637045410000|2021-11-16 06:50:10|2624.4|2618.4|2623.1|2617.1|2624.4|2618.4|2623.1|2617.1|4
1637045420000|2021-11-16 06:50:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|3
1637045430000|2021-11-16 06:50:30|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1637045470000|2021-11-16 06:51:10|2621.4|2615.4|2622.1|2616.1|2622.9|2616.9|2621.4|2615.4|8
1637045480000|2021-11-16 06:51:20|2621.9|2615.9|2622.6|2616.6|2622.9|2616.9|2621.9|2615.9|5
1637045490000|2021-11-16 06:51:30|2622.4|2616.4|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|4
1637045510000|2021-11-16 06:51:50|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1637045530000|2021-11-16 06:52:10|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|3
1637045540000|2021-11-16 06:52:20|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2619.6|2613.6|5
1637045550000|2021-11-16 06:52:30|2619.9|2613.9|2620.6|2614.6|2620.6|2614.6|2619.9|2613.9|7
1637045560000|2021-11-16 06:52:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1637045570000|2021-11-16 06:52:50|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1637045580000|2021-11-16 06:53:00|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|3
1637045600000|2021-11-16 06:53:20|2622.4|2616.4|2623.1|2617.1|2623.9|2617.9|2622.4|2616.4|7
1637045610000|2021-11-16 06:53:30|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|4
1637045620000|2021-11-16 06:53:40|2623.9|2617.9|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|8
1637045630000|2021-11-16 06:53:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637045640000|2021-11-16 06:54:00|2624.4|2618.4|2624.9|2618.9|2625.1|2619.1|2623.9|2617.9|8
1637045650000|2021-11-16 06:54:10|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1637045660000|2021-11-16 06:54:20|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1637045670000|2021-11-16 06:54:30|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|6
1637045680000|2021-11-16 06:54:40|2625.6|2619.6|2625.6|2619.6|2625.9|2619.9|2625.4|2619.4|5
1637045690000|2021-11-16 06:54:50|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|3
1637045730000|2021-11-16 06:55:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1637045740000|2021-11-16 06:55:40|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|6
1637045750000|2021-11-16 06:55:50|2625.6|2619.6|2625.1|2619.1|2625.9|2619.9|2624.9|2618.9|8
1637045760000|2021-11-16 06:56:00|2624.9|2618.9|2625.1|2619.1|2625.4|2619.4|2624.4|2618.4|13
1637045770000|2021-11-16 06:56:10|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|4
1637045790000|2021-11-16 06:56:30|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1637045800000|2021-11-16 06:56:40|2625.9|2619.9|2624.4|2618.4|2625.9|2619.9|2624.4|2618.4|9
1637045810000|2021-11-16 06:56:50|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1637045820000|2021-11-16 06:57:00|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1637045830000|2021-11-16 06:57:10|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1637045840000|2021-11-16 06:57:20|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|4
1637045850000|2021-11-16 06:57:30|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|4
1637045860000|2021-11-16 06:57:40|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|4
1637045870000|2021-11-16 06:57:50|2622.6|2616.6|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|4
1637045880000|2021-11-16 06:58:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.1|2616.1|6
1637045890000|2021-11-16 06:58:10|2623.1|2617.1|2622.1|2616.1|2623.6|2617.6|2622.1|2616.1|7
1637045910000|2021-11-16 06:58:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1637045920000|2021-11-16 06:58:40|2622.1|2616.1|2623.1|2617.1|2623.4|2617.4|2622.1|2616.1|4
1637045930000|2021-11-16 06:58:50|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.1|2617.1|7
1637045940000|2021-11-16 06:59:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1637045950000|2021-11-16 06:59:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|6
1637045970000|2021-11-16 06:59:30|2624.1|2618.1|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|6
1637045980000|2021-11-16 06:59:40|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|7
1637045990000|2021-11-16 06:59:50|2625.4|2619.4|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|7
1637046000000|2021-11-16 07:00:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.4|2618.4|4
1637046010000|2021-11-16 07:00:10|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1637046030000|2021-11-16 07:00:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637046040000|2021-11-16 07:00:40|2626.1|2620.1|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|3
1637046050000|2021-11-16 07:00:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1637046110000|2021-11-16 07:01:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1637046150000|2021-11-16 07:02:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1637046180000|2021-11-16 07:03:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|3
1637046190000|2021-11-16 07:03:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637046200000|2021-11-16 07:03:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637046210000|2021-11-16 07:03:30|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1637046220000|2021-11-16 07:03:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1637046280000|2021-11-16 07:04:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637046310000|2021-11-16 07:05:10|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|2
1637046320000|2021-11-16 07:05:20|2627.1|2621.1|2629.9|2623.9|2629.9|2623.9|2627.1|2621.1|2
1637046330000|2021-11-16 07:05:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1637046340000|2021-11-16 07:05:40|2630.4|2624.4|2631.6|2625.6|2631.6|2625.6|2630.4|2624.4|2
1637046350000|2021-11-16 07:05:50|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|2
1637046360000|2021-11-16 07:06:00|2632.4|2626.4|2629.6|2623.6|2632.4|2626.4|2629.4|2623.4|5
1637046390000|2021-11-16 07:06:30|2629.9|2623.9|2631.1|2625.1|2631.1|2625.1|2629.9|2623.9|2
1637046430000|2021-11-16 07:07:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1637046440000|2021-11-16 07:07:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1637046460000|2021-11-16 07:07:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1637046490000|2021-11-16 07:08:10|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1637046500000|2021-11-16 07:08:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|4
1637046510000|2021-11-16 07:08:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1637046520000|2021-11-16 07:08:40|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1637046530000|2021-11-16 07:08:50|2631.4|2625.4|2632.4|2626.4|2632.4|2626.4|2631.4|2625.4|2
1637046540000|2021-11-16 07:09:00|2632.1|2626.1|2630.6|2624.6|2632.1|2626.1|2630.6|2624.6|3
1637046550000|2021-11-16 07:09:10|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|3
1637046560000|2021-11-16 07:09:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637046580000|2021-11-16 07:09:40|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|2
1637046590000|2021-11-16 07:09:50|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|5
1637046600000|2021-11-16 07:10:00|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1637046610000|2021-11-16 07:10:10|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1637046620000|2021-11-16 07:10:20|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1637046630000|2021-11-16 07:10:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1637046640000|2021-11-16 07:10:40|2629.9|2623.9|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|2
1637046670000|2021-11-16 07:11:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1637046700000|2021-11-16 07:11:40|2631.1|2625.1|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|4
1637046710000|2021-11-16 07:11:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1637046720000|2021-11-16 07:12:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|4
1637046730000|2021-11-16 07:12:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1637046750000|2021-11-16 07:12:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1637046760000|2021-11-16 07:12:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1637046770000|2021-11-16 07:12:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1637046790000|2021-11-16 07:13:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1637046800000|2021-11-16 07:13:20|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1637046890000|2021-11-16 07:14:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1637046910000|2021-11-16 07:15:10|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1637046960000|2021-11-16 07:16:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1637046970000|2021-11-16 07:16:10|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|4
1637046990000|2021-11-16 07:16:30|2631.4|2625.4|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|4
1637047000000|2021-11-16 07:16:40|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1637047020000|2021-11-16 07:17:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|4
1637047030000|2021-11-16 07:17:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1637047050000|2021-11-16 07:17:30|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1637047060000|2021-11-16 07:17:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1637047070000|2021-11-16 07:17:50|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1637047080000|2021-11-16 07:18:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|4
1637047090000|2021-11-16 07:18:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1637047100000|2021-11-16 07:18:20|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1637047110000|2021-11-16 07:18:30|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1637047120000|2021-11-16 07:18:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1637047130000|2021-11-16 07:18:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1637047140000|2021-11-16 07:19:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1637047180000|2021-11-16 07:19:40|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|2
1637047190000|2021-11-16 07:19:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1637047250000|2021-11-16 07:20:50|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1637047260000|2021-11-16 07:21:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1637047270000|2021-11-16 07:21:10|2631.9|2625.9|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|4
1637047280000|2021-11-16 07:21:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1637047330000|2021-11-16 07:22:10|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|2
1637047370000|2021-11-16 07:22:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1637047430000|2021-11-16 07:23:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1637047480000|2021-11-16 07:24:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1637047500000|2021-11-16 07:25:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1637047520000|2021-11-16 07:25:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1637047560000|2021-11-16 07:26:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1637047570000|2021-11-16 07:26:10|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|3
1637047580000|2021-11-16 07:26:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1637047600000|2021-11-16 07:26:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1637047610000|2021-11-16 07:26:50|2630.6|2624.6|2629.1|2623.1|2630.6|2624.6|2629.1|2623.1|2
1637047680000|2021-11-16 07:28:00|2628.9|2622.9|2627.6|2621.6|2628.9|2622.9|2627.6|2621.6|2
1637047700000|2021-11-16 07:28:20|2627.1|2621.1|2628.1|2622.1|2628.1|2622.1|2627.1|2621.1|6
1637047710000|2021-11-16 07:28:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1637047720000|2021-11-16 07:28:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1637047730000|2021-11-16 07:28:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1637047740000|2021-11-16 07:29:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1637047760000|2021-11-16 07:29:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1637047770000|2021-11-16 07:29:30|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|3
1637047780000|2021-11-16 07:29:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1637047790000|2021-11-16 07:29:50|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1637047800000|2021-11-16 07:30:00|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|2
1637047810000|2021-11-16 07:30:10|2626.9|2620.9|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|3
1637047820000|2021-11-16 07:30:20|2627.9|2621.9|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|4
1637047830000|2021-11-16 07:30:30|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|2
1637047840000|2021-11-16 07:30:40|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1637047870000|2021-11-16 07:31:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1637047880000|2021-11-16 07:31:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1637047900000|2021-11-16 07:31:40|2630.4|2624.4|2629.1|2623.1|2630.4|2624.4|2629.1|2623.1|2
1637047920000|2021-11-16 07:32:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1637047930000|2021-11-16 07:32:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1637047960000|2021-11-16 07:32:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1637047970000|2021-11-16 07:32:50|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1637047980000|2021-11-16 07:33:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1637048000000|2021-11-16 07:33:20|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1637048010000|2021-11-16 07:33:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1637048040000|2021-11-16 07:34:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1637048050000|2021-11-16 07:34:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1637048070000|2021-11-16 07:34:30|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1637048090000|2021-11-16 07:34:50|2632.6|2626.6|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|4
1637048100000|2021-11-16 07:35:00|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|3
1637048130000|2021-11-16 07:35:30|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1637048160000|2021-11-16 07:36:00|2634.4|2628.4|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|2
1637048170000|2021-11-16 07:36:10|2634.6|2628.6|2632.6|2626.6|2634.6|2628.6|2632.6|2626.6|4
1637048250000|2021-11-16 07:37:30|2632.4|2626.4|2631.1|2625.1|2632.4|2626.4|2631.1|2625.1|2
1637048260000|2021-11-16 07:37:40|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1637048270000|2021-11-16 07:37:50|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1637048340000|2021-11-16 07:39:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1637048350000|2021-11-16 07:39:10|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|2
1637048380000|2021-11-16 07:39:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1637048400000|2021-11-16 07:40:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1637048430000|2021-11-16 07:40:30|2632.9|2626.9|2633.9|2627.9|2633.9|2627.9|2632.9|2626.9|2
1637048440000|2021-11-16 07:40:40|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1637048500000|2021-11-16 07:41:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1637048530000|2021-11-16 07:42:10|2633.9|2627.9|2632.9|2626.9|2633.9|2627.9|2632.9|2626.9|2
1637048540000|2021-11-16 07:42:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1637048550000|2021-11-16 07:42:30|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.6|2624.6|3
1637048560000|2021-11-16 07:42:40|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|5
1637048570000|2021-11-16 07:42:50|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1637048580000|2021-11-16 07:43:00|2630.9|2624.9|2629.6|2623.6|2631.1|2625.1|2629.6|2623.6|3
1637048590000|2021-11-16 07:43:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1637048620000|2021-11-16 07:43:40|2629.4|2623.4|2627.4|2621.4|2629.4|2623.4|2627.4|2621.4|2
1637048640000|2021-11-16 07:44:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1637048650000|2021-11-16 07:44:10|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1637048660000|2021-11-16 07:44:20|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1637048670000|2021-11-16 07:44:30|2627.4|2621.4|2625.1|2619.1|2627.4|2621.4|2625.1|2619.1|2
1637048680000|2021-11-16 07:44:40|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1637048700000|2021-11-16 07:45:00|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1637048710000|2021-11-16 07:45:10|2624.9|2618.9|2622.4|2616.4|2624.9|2618.9|2622.4|2616.4|2
1637048720000|2021-11-16 07:45:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1637048750000|2021-11-16 07:45:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1637048800000|2021-11-16 07:46:40|2623.1|2617.1|2621.6|2615.6|2623.1|2617.1|2621.6|2615.6|2
1637048820000|2021-11-16 07:47:00|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.4|2614.4|3
1637048840000|2021-11-16 07:47:20|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|4
1637048850000|2021-11-16 07:47:30|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1637048860000|2021-11-16 07:47:40|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1637048870000|2021-11-16 07:47:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1637048890000|2021-11-16 07:48:10|2620.9|2614.9|2618.1|2612.1|2620.9|2614.9|2618.1|2612.1|3
1637048910000|2021-11-16 07:48:30|2617.9|2611.9|2617.1|2611.1|2617.9|2611.9|2617.1|2611.1|2
1637048930000|2021-11-16 07:48:50|2616.9|2610.9|2615.4|2609.4|2616.9|2610.9|2615.1|2609.1|4
1637048940000|2021-11-16 07:49:00|2615.6|2609.6|2614.1|2608.1|2615.6|2609.6|2614.1|2608.1|3
1637048980000|2021-11-16 07:49:40|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|2
1637049000000|2021-11-16 07:50:00|2614.9|2608.9|2612.4|2606.4|2614.9|2608.9|2612.4|2606.4|6
1637049010000|2021-11-16 07:50:10|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1637049020000|2021-11-16 07:50:20|2613.1|2607.1|2613.4|2607.4|2613.6|2607.6|2613.1|2607.1|4
1637049030000|2021-11-16 07:50:30|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1637049040000|2021-11-16 07:50:40|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1637049050000|2021-11-16 07:50:50|2614.1|2608.1|2612.9|2606.9|2614.4|2608.4|2612.9|2606.9|4
1637049060000|2021-11-16 07:51:00|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|3
1637049070000|2021-11-16 07:51:10|2613.4|2607.4|2615.1|2609.1|2615.1|2609.1|2613.4|2607.4|5
1637049120000|2021-11-16 07:52:00|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1637049130000|2021-11-16 07:52:10|2615.4|2609.4|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|2
1637049140000|2021-11-16 07:52:20|2615.9|2609.9|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|4
1637049160000|2021-11-16 07:52:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1637049170000|2021-11-16 07:52:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1637049180000|2021-11-16 07:53:00|2618.1|2612.1|2619.1|2613.1|2619.1|2613.1|2618.1|2612.1|4
1637049210000|2021-11-16 07:53:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1637049220000|2021-11-16 07:53:40|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1637049260000|2021-11-16 07:54:20|2619.4|2613.4|2621.9|2615.9|2621.9|2615.9|2619.4|2613.4|5
1637049270000|2021-11-16 07:54:30|2622.1|2616.1|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|3
1637049280000|2021-11-16 07:54:40|2622.1|2616.1|2623.4|2617.4|2623.4|2617.4|2622.1|2616.1|3
1637049290000|2021-11-16 07:54:50|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1637049300000|2021-11-16 07:55:00|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|2
1637049310000|2021-11-16 07:55:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637049320000|2021-11-16 07:55:20|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|4
1637049330000|2021-11-16 07:55:30|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1637049340000|2021-11-16 07:55:40|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1637049350000|2021-11-16 07:55:50|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|4
1637049370000|2021-11-16 07:56:10|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1637049380000|2021-11-16 07:56:20|2626.4|2620.4|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|4
1637049390000|2021-11-16 07:56:30|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.4|2619.4|3
1637049400000|2021-11-16 07:56:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637049410000|2021-11-16 07:56:50|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|2
1637049420000|2021-11-16 07:57:00|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1637049440000|2021-11-16 07:57:20|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1637049450000|2021-11-16 07:57:30|2626.4|2620.4|2625.4|2619.4|2626.4|2620.4|2625.4|2619.4|4
1637049460000|2021-11-16 07:57:40|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1637049480000|2021-11-16 07:58:00|2626.1|2620.1|2625.6|2619.6|2626.4|2620.4|2625.6|2619.6|5
1637049490000|2021-11-16 07:58:10|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|3
1637049500000|2021-11-16 07:58:20|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|3
1637049520000|2021-11-16 07:58:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1637049540000|2021-11-16 07:59:00|2627.4|2621.4|2628.4|2622.4|2628.4|2622.4|2627.4|2621.4|3
1637049550000|2021-11-16 07:59:10|2628.1|2622.1|2628.6|2622.6|2628.9|2622.9|2627.1|2621.1|7
1637049560000|2021-11-16 07:59:20|2628.9|2622.9|2627.6|2621.6|2628.9|2622.9|2627.6|2621.6|2
1637049580000|2021-11-16 07:59:40|2627.4|2621.4|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|3
1637049590000|2021-11-16 07:59:50|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1637049600000|2021-11-16 08:00:00|2627.1|2621.1|2630.6|2624.6|2630.9|2624.9|2627.1|2621.1|12
1637049610000|2021-11-16 08:00:10|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|3
1637049620000|2021-11-16 08:00:20|2631.1|2625.1|2627.6|2621.6|2631.1|2625.1|2626.6|2620.6|5
1637049630000|2021-11-16 08:00:30|2627.1|2621.1|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|4
1637049640000|2021-11-16 08:00:40|2627.1|2621.1|2626.6|2620.6|2628.1|2622.1|2626.4|2620.4|7
1637049650000|2021-11-16 08:00:50|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|3
1637049660000|2021-11-16 08:01:00|2627.6|2621.6|2627.4|2621.4|2629.4|2623.4|2627.4|2621.4|8
1637049670000|2021-11-16 08:01:10|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|5
1637049680000|2021-11-16 08:01:20|2628.4|2622.4|2626.4|2620.4|2628.4|2622.4|2626.4|2620.4|5
1637049690000|2021-11-16 08:01:30|2626.6|2620.6|2628.9|2622.9|2628.9|2622.9|2626.6|2620.6|2
1637049700000|2021-11-16 08:01:40|2629.1|2623.1|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|4
1637049710000|2021-11-16 08:01:50|2629.1|2623.1|2626.9|2620.9|2629.1|2623.1|2626.9|2620.9|2
1637049720000|2021-11-16 08:02:00|2627.1|2621.1|2626.9|2620.9|2628.1|2622.1|2626.9|2620.9|10
1637049730000|2021-11-16 08:02:10|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.4|2620.4|4
1637049740000|2021-11-16 08:02:20|2626.9|2620.9|2628.6|2622.6|2628.6|2622.6|2626.9|2620.9|6
1637049750000|2021-11-16 08:02:30|2628.4|2622.4|2626.6|2620.6|2628.9|2622.9|2626.4|2620.4|10
1637049760000|2021-11-16 08:02:40|2626.4|2620.4|2625.4|2619.4|2626.4|2620.4|2624.9|2618.9|5
1637049770000|2021-11-16 08:02:50|2625.6|2619.6|2625.6|2619.6|2625.9|2619.9|2625.1|2619.1|4
1637049780000|2021-11-16 08:03:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1637049790000|2021-11-16 08:03:10|2625.6|2619.6|2624.6|2618.6|2625.6|2619.6|2624.6|2618.6|2
1637049800000|2021-11-16 08:03:20|2624.4|2618.4|2623.4|2617.4|2624.4|2618.4|2623.4|2617.4|6
1637049810000|2021-11-16 08:03:30|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.4|2616.4|7
1637049820000|2021-11-16 08:03:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.1|2616.1|7
1637049830000|2021-11-16 08:03:50|2621.6|2615.6|2623.6|2617.6|2624.4|2618.4|2620.4|2614.4|6
1637049840000|2021-11-16 08:04:00|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1637049850000|2021-11-16 08:04:10|2623.4|2617.4|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|3
1637049870000|2021-11-16 08:04:30|2623.6|2617.6|2622.4|2616.4|2623.9|2617.9|2622.4|2616.4|5
1637049880000|2021-11-16 08:04:40|2622.6|2616.6|2623.6|2617.6|2623.9|2617.9|2622.6|2616.6|4
1637049890000|2021-11-16 08:04:50|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|3
1637049900000|2021-11-16 08:05:00|2622.4|2616.4|2620.9|2614.9|2622.4|2616.4|2620.9|2614.9|9
1637049910000|2021-11-16 08:05:10|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|2
1637049920000|2021-11-16 08:05:20|2620.6|2614.6|2619.9|2613.9|2621.6|2615.6|2619.6|2613.6|8
1637049930000|2021-11-16 08:05:30|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|5
1637049960000|2021-11-16 08:06:00|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1637049980000|2021-11-16 08:06:20|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1637050010000|2021-11-16 08:06:50|2621.1|2615.1|2622.1|2616.1|2622.1|2616.1|2621.1|2615.1|4
1637050020000|2021-11-16 08:07:00|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|4
1637050030000|2021-11-16 08:07:10|2621.1|2615.1|2621.6|2615.6|2621.9|2615.9|2621.1|2615.1|3
1637050040000|2021-11-16 08:07:20|2621.4|2615.4|2622.6|2616.6|2622.6|2616.6|2621.4|2615.4|4
1637050050000|2021-11-16 08:07:30|2622.9|2616.9|2621.9|2615.9|2623.6|2617.6|2621.9|2615.9|6
1637050060000|2021-11-16 08:07:40|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|3
1637050070000|2021-11-16 08:07:50|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|3
1637050080000|2021-11-16 08:08:00|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|2
1637050090000|2021-11-16 08:08:10|2624.6|2618.6|2626.4|2620.4|2626.4|2620.4|2624.6|2618.6|3
1637050100000|2021-11-16 08:08:20|2626.6|2620.6|2624.1|2618.1|2626.6|2620.6|2624.1|2618.1|4
1637050110000|2021-11-16 08:08:30|2624.4|2618.4|2625.6|2619.6|2625.6|2619.6|2624.4|2618.4|3
1637050120000|2021-11-16 08:08:40|2626.1|2620.1|2627.1|2621.1|2627.1|2621.1|2626.1|2620.1|4
1637050150000|2021-11-16 08:09:10|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|4
1637050180000|2021-11-16 08:09:40|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|4
1637050190000|2021-11-16 08:09:50|2628.4|2622.4|2628.6|2622.6|2628.9|2622.9|2627.9|2621.9|7
1637050200000|2021-11-16 08:10:00|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1637050220000|2021-11-16 08:10:20|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2627.9|2621.9|4
1637050230000|2021-11-16 08:10:30|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|4
1637050240000|2021-11-16 08:10:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1637050250000|2021-11-16 08:10:50|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|2
1637050260000|2021-11-16 08:11:00|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1637050280000|2021-11-16 08:11:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1637050290000|2021-11-16 08:11:30|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1637050330000|2021-11-16 08:12:10|2629.9|2623.9|2627.4|2621.4|2629.9|2623.9|2627.4|2621.4|3
1637050340000|2021-11-16 08:12:20|2627.6|2621.6|2628.6|2622.6|2628.6|2622.6|2627.6|2621.6|4
1637050350000|2021-11-16 08:12:30|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|4
1637050360000|2021-11-16 08:12:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1637050390000|2021-11-16 08:13:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1637050400000|2021-11-16 08:13:20|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|2
1637050420000|2021-11-16 08:13:40|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1637050430000|2021-11-16 08:13:50|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1637050440000|2021-11-16 08:14:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2628.9|2622.9|3
1637050450000|2021-11-16 08:14:10|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|2
1637050470000|2021-11-16 08:14:30|2628.4|2622.4|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1637050490000|2021-11-16 08:14:50|2628.6|2622.6|2629.9|2623.9|2629.9|2623.9|2628.6|2622.6|3
1637050510000|2021-11-16 08:15:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1637050520000|2021-11-16 08:15:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1637050530000|2021-11-16 08:15:30|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|2
1637050550000|2021-11-16 08:15:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1637050560000|2021-11-16 08:16:00|2628.9|2622.9|2630.1|2624.1|2630.1|2624.1|2628.4|2622.4|7
1637050570000|2021-11-16 08:16:10|2630.4|2624.4|2628.6|2622.6|2630.4|2624.4|2628.1|2622.1|5
1637050580000|2021-11-16 08:16:20|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|4
1637050590000|2021-11-16 08:16:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1637050600000|2021-11-16 08:16:40|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|2
1637050610000|2021-11-16 08:16:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1637050620000|2021-11-16 08:17:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1637050670000|2021-11-16 08:17:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637050700000|2021-11-16 08:18:20|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|3
1637050710000|2021-11-16 08:18:30|2629.6|2623.6|2627.9|2621.9|2629.9|2623.9|2627.9|2621.9|6
1637050720000|2021-11-16 08:18:40|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|3
1637050730000|2021-11-16 08:18:50|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1637050740000|2021-11-16 08:19:00|2628.6|2622.6|2629.1|2623.1|2629.4|2623.4|2628.6|2622.6|5
1637050750000|2021-11-16 08:19:10|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1637050760000|2021-11-16 08:19:20|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|3
1637050770000|2021-11-16 08:19:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1637050780000|2021-11-16 08:19:40|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|4
1637050790000|2021-11-16 08:19:50|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1637050800000|2021-11-16 08:20:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1637050810000|2021-11-16 08:20:10|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1637050830000|2021-11-16 08:20:30|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|3
1637050840000|2021-11-16 08:20:40|2629.4|2623.4|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|6
1637050850000|2021-11-16 08:20:50|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1637050860000|2021-11-16 08:21:00|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|6
1637050870000|2021-11-16 08:21:10|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|3
1637050890000|2021-11-16 08:21:30|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|4
1637050900000|2021-11-16 08:21:40|2627.4|2621.4|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|4
1637050910000|2021-11-16 08:21:50|2626.6|2620.6|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1637050930000|2021-11-16 08:22:10|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1637050960000|2021-11-16 08:22:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1637050970000|2021-11-16 08:22:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1637051000000|2021-11-16 08:23:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1637051020000|2021-11-16 08:23:40|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1637051030000|2021-11-16 08:23:50|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|4
1637051060000|2021-11-16 08:24:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1637051080000|2021-11-16 08:24:40|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|2
1637051090000|2021-11-16 08:24:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637051100000|2021-11-16 08:25:00|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1637051120000|2021-11-16 08:25:20|2626.1|2620.1|2626.9|2620.9|2626.9|2620.9|2626.1|2620.1|5
1637051130000|2021-11-16 08:25:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|3
1637051140000|2021-11-16 08:25:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1637051200000|2021-11-16 08:26:40|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|3
1637051210000|2021-11-16 08:26:50|2628.1|2622.1|2629.4|2623.4|2629.4|2623.4|2628.1|2622.1|4
1637051220000|2021-11-16 08:27:00|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.1|2622.1|4
1637051230000|2021-11-16 08:27:10|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1637051240000|2021-11-16 08:27:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1637051250000|2021-11-16 08:27:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1637051260000|2021-11-16 08:27:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1637051290000|2021-11-16 08:28:10|2629.1|2623.1|2627.9|2621.9|2629.1|2623.1|2627.9|2621.9|2
1637051300000|2021-11-16 08:28:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1637051310000|2021-11-16 08:28:30|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1637051320000|2021-11-16 08:28:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1637051340000|2021-11-16 08:29:00|2628.6|2622.6|2628.6|2622.6|2629.6|2623.6|2628.1|2622.1|5
1637051370000|2021-11-16 08:29:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1637051380000|2021-11-16 08:29:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1637051390000|2021-11-16 08:29:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|4
1637051400000|2021-11-16 08:30:00|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1637051410000|2021-11-16 08:30:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1637051430000|2021-11-16 08:30:30|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|2
1637051460000|2021-11-16 08:31:00|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|5
1637051470000|2021-11-16 08:31:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1637051490000|2021-11-16 08:31:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637051510000|2021-11-16 08:31:50|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1637051530000|2021-11-16 08:32:10|2630.1|2624.1|2630.1|2624.1|2631.9|2625.9|2630.1|2624.1|5
1637051540000|2021-11-16 08:32:20|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|5
1637051550000|2021-11-16 08:32:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|4
1637051560000|2021-11-16 08:32:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1637051570000|2021-11-16 08:32:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|3
1637051590000|2021-11-16 08:33:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1637051600000|2021-11-16 08:33:20|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|2
1637051610000|2021-11-16 08:33:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1637051620000|2021-11-16 08:33:40|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1637051630000|2021-11-16 08:33:50|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|3
1637051660000|2021-11-16 08:34:20|2631.1|2625.1|2630.1|2624.1|2631.1|2625.1|2630.1|2624.1|2
1637051690000|2021-11-16 08:34:50|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|2
1637051720000|2021-11-16 08:35:20|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1637051730000|2021-11-16 08:35:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1637051740000|2021-11-16 08:35:40|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1637051770000|2021-11-16 08:36:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|6
1637051780000|2021-11-16 08:36:20|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1637051840000|2021-11-16 08:37:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1637051850000|2021-11-16 08:37:30|2631.6|2625.6|2630.6|2624.6|2631.6|2625.6|2630.6|2624.6|2
1637051860000|2021-11-16 08:37:40|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1637051870000|2021-11-16 08:37:50|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1637051890000|2021-11-16 08:38:10|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|2
1637051930000|2021-11-16 08:38:50|2632.9|2626.9|2633.6|2627.6|2633.9|2627.9|2632.9|2626.9|5
1637051940000|2021-11-16 08:39:00|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1637051950000|2021-11-16 08:39:10|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1637051960000|2021-11-16 08:39:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1637051970000|2021-11-16 08:39:30|2633.6|2627.6|2631.4|2625.4|2633.6|2627.6|2631.4|2625.4|4
1637051980000|2021-11-16 08:39:40|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1637051990000|2021-11-16 08:39:50|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|3
1637052000000|2021-11-16 08:40:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1637052070000|2021-11-16 08:41:10|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|3
1637052100000|2021-11-16 08:41:40|2631.4|2625.4|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1637052110000|2021-11-16 08:41:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1637052120000|2021-11-16 08:42:00|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2629.9|2623.9|5
1637052140000|2021-11-16 08:42:20|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|5
1637052150000|2021-11-16 08:42:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2628.6|2622.6|4
1637052160000|2021-11-16 08:42:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637052170000|2021-11-16 08:42:50|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|3
1637052190000|2021-11-16 08:43:10|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1637052200000|2021-11-16 08:43:20|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|2
1637052220000|2021-11-16 08:43:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1637052260000|2021-11-16 08:44:20|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1637052270000|2021-11-16 08:44:30|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1637052280000|2021-11-16 08:44:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1637052290000|2021-11-16 08:44:50|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1637052300000|2021-11-16 08:45:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1637052320000|2021-11-16 08:45:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1637052340000|2021-11-16 08:45:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637052360000|2021-11-16 08:46:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1637052370000|2021-11-16 08:46:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|3
1637052380000|2021-11-16 08:46:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1637052400000|2021-11-16 08:46:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1637052410000|2021-11-16 08:46:50|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1637052420000|2021-11-16 08:47:00|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1637052430000|2021-11-16 08:47:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637052450000|2021-11-16 08:47:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1637052460000|2021-11-16 08:47:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637052470000|2021-11-16 08:47:50|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|2
1637052480000|2021-11-16 08:48:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1637052490000|2021-11-16 08:48:10|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1637052530000|2021-11-16 08:48:50|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1637052550000|2021-11-16 08:49:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1637052560000|2021-11-16 08:49:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1637052570000|2021-11-16 08:49:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1637052590000|2021-11-16 08:49:50|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1637052620000|2021-11-16 08:50:20|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1637052630000|2021-11-16 08:50:30|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|2
1637052640000|2021-11-16 08:50:40|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1637052670000|2021-11-16 08:51:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1637052680000|2021-11-16 08:51:20|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.4|2623.4|6
1637052700000|2021-11-16 08:51:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1637052800000|2021-11-16 08:53:20|2630.6|2624.6|2632.4|2626.4|2632.4|2626.4|2630.6|2624.6|3
1637052810000|2021-11-16 08:53:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1637052880000|2021-11-16 08:54:40|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|2
1637052890000|2021-11-16 08:54:50|2631.1|2625.1|2631.9|2625.9|2631.9|2625.9|2631.1|2625.1|3
1637052900000|2021-11-16 08:55:00|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|4
1637052910000|2021-11-16 08:55:10|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1637052930000|2021-11-16 08:55:30|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1637052940000|2021-11-16 08:55:40|2631.1|2625.1|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|4
1637052950000|2021-11-16 08:55:50|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|3
1637052960000|2021-11-16 08:56:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1637052970000|2021-11-16 08:56:10|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2630.4|2624.4|7
1637052980000|2021-11-16 08:56:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|5
1637053000000|2021-11-16 08:56:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1637053010000|2021-11-16 08:56:50|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1637053020000|2021-11-16 08:57:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1637053030000|2021-11-16 08:57:10|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1637053050000|2021-11-16 08:57:30|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|5
1637053060000|2021-11-16 08:57:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1637053070000|2021-11-16 08:57:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1637053100000|2021-11-16 08:58:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1637053110000|2021-11-16 08:58:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1637053120000|2021-11-16 08:58:40|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1637053130000|2021-11-16 08:58:50|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1637053140000|2021-11-16 08:59:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1637053150000|2021-11-16 08:59:10|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.6|2623.6|5
1637053200000|2021-11-16 09:00:00|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|7
1637053220000|2021-11-16 09:00:20|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2627.6|2621.6|6
1637053230000|2021-11-16 09:00:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|3
1637053240000|2021-11-16 09:00:40|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1637053260000|2021-11-16 09:01:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|3
1637053270000|2021-11-16 09:01:10|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|2
1637053290000|2021-11-16 09:01:30|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1637053320000|2021-11-16 09:02:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1637053340000|2021-11-16 09:02:20|2628.6|2622.6|2627.1|2621.1|2628.6|2622.6|2627.1|2621.1|5
1637053360000|2021-11-16 09:02:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1637053400000|2021-11-16 09:03:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1637053410000|2021-11-16 09:03:30|2627.1|2621.1|2625.6|2619.6|2627.1|2621.1|2625.6|2619.6|2
1637053420000|2021-11-16 09:03:40|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|3
1637053430000|2021-11-16 09:03:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637053440000|2021-11-16 09:04:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637053450000|2021-11-16 09:04:10|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|3
1637053460000|2021-11-16 09:04:20|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|3
1637053470000|2021-11-16 09:04:30|2623.1|2617.1|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|3
1637053480000|2021-11-16 09:04:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1637053490000|2021-11-16 09:04:50|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1637053500000|2021-11-16 09:05:00|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1637053520000|2021-11-16 09:05:20|2622.6|2616.6|2622.9|2616.9|2623.4|2617.4|2622.6|2616.6|4
1637053530000|2021-11-16 09:05:30|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2623.1|2617.1|5
1637053540000|2021-11-16 09:05:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637053550000|2021-11-16 09:05:50|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|5
1637053560000|2021-11-16 09:06:00|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1637053570000|2021-11-16 09:06:10|2622.1|2616.1|2620.9|2614.9|2622.1|2616.1|2620.6|2614.6|4
1637053580000|2021-11-16 09:06:20|2620.6|2614.6|2619.4|2613.4|2620.6|2614.6|2619.4|2613.4|3
1637053590000|2021-11-16 09:06:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1637053610000|2021-11-16 09:06:50|2619.9|2613.9|2620.9|2614.9|2620.9|2614.9|2619.9|2613.9|3
1637053620000|2021-11-16 09:07:00|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1637053630000|2021-11-16 09:07:10|2621.4|2615.4|2622.9|2616.9|2623.4|2617.4|2621.4|2615.4|10
1637053640000|2021-11-16 09:07:20|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|3
1637053670000|2021-11-16 09:07:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1637053680000|2021-11-16 09:08:00|2623.1|2617.1|2623.1|2617.1|2623.4|2617.4|2622.9|2616.9|5
1637053700000|2021-11-16 09:08:20|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1637053710000|2021-11-16 09:08:30|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1637053730000|2021-11-16 09:08:50|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1637053750000|2021-11-16 09:09:10|2622.9|2616.9|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|6
1637053760000|2021-11-16 09:09:20|2622.6|2616.6|2624.4|2618.4|2624.4|2618.4|2622.6|2616.6|6
1637053780000|2021-11-16 09:09:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1637053790000|2021-11-16 09:09:50|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1637053800000|2021-11-16 09:10:00|2624.6|2618.6|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|3
1637053810000|2021-11-16 09:10:10|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|5
1637053820000|2021-11-16 09:10:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637053830000|2021-11-16 09:10:30|2625.4|2619.4|2626.4|2620.4|2626.6|2620.6|2625.4|2619.4|4
1637053840000|2021-11-16 09:10:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637053850000|2021-11-16 09:10:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1637053860000|2021-11-16 09:11:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637053870000|2021-11-16 09:11:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1637053880000|2021-11-16 09:11:20|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|3
1637053900000|2021-11-16 09:11:40|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1637053910000|2021-11-16 09:11:50|2626.1|2620.1|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|7
1637053920000|2021-11-16 09:12:00|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|3
1637053930000|2021-11-16 09:12:10|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1637053940000|2021-11-16 09:12:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1637053950000|2021-11-16 09:12:30|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|3
1637053960000|2021-11-16 09:12:40|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.4|2618.4|5
1637053970000|2021-11-16 09:12:50|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1637053980000|2021-11-16 09:13:00|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1637053990000|2021-11-16 09:13:10|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|3
1637054000000|2021-11-16 09:13:20|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.1|2617.1|6
1637054010000|2021-11-16 09:13:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637054020000|2021-11-16 09:13:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637054030000|2021-11-16 09:13:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637054040000|2021-11-16 09:14:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1637054070000|2021-11-16 09:14:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1637054080000|2021-11-16 09:14:40|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1637054090000|2021-11-16 09:14:50|2624.4|2618.4|2625.1|2619.1|2625.9|2619.9|2624.4|2618.4|6
1637054100000|2021-11-16 09:15:00|2625.4|2619.4|2625.9|2619.9|2626.1|2620.1|2625.4|2619.4|4
1637054140000|2021-11-16 09:15:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1637054150000|2021-11-16 09:15:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637054160000|2021-11-16 09:16:00|2624.1|2618.1|2625.4|2619.4|2625.4|2619.4|2624.1|2618.1|3
1637054190000|2021-11-16 09:16:30|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1637054200000|2021-11-16 09:16:40|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1637054210000|2021-11-16 09:16:50|2624.4|2618.4|2623.6|2617.6|2624.4|2618.4|2623.6|2617.6|2
1637054230000|2021-11-16 09:17:10|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1637054240000|2021-11-16 09:17:20|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1637054280000|2021-11-16 09:18:00|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1637054350000|2021-11-16 09:19:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1637054360000|2021-11-16 09:19:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637054390000|2021-11-16 09:19:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1637054400000|2021-11-16 09:20:00|2622.6|2616.6|2623.1|2617.1|2623.4|2617.4|2622.6|2616.6|7
1637054410000|2021-11-16 09:20:10|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1637054420000|2021-11-16 09:20:20|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1637054430000|2021-11-16 09:20:30|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.4|2616.4|4
1637054440000|2021-11-16 09:20:40|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1637054500000|2021-11-16 09:21:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1637054510000|2021-11-16 09:21:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637054520000|2021-11-16 09:22:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1637054540000|2021-11-16 09:22:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1637054550000|2021-11-16 09:22:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1637054560000|2021-11-16 09:22:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1637054570000|2021-11-16 09:22:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1637054590000|2021-11-16 09:23:10|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1637054650000|2021-11-16 09:24:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1637054670000|2021-11-16 09:24:30|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|3
1637054690000|2021-11-16 09:24:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1637054700000|2021-11-16 09:25:00|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|3
1637054710000|2021-11-16 09:25:10|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|3
1637054720000|2021-11-16 09:25:20|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1637054790000|2021-11-16 09:26:30|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1637054800000|2021-11-16 09:26:40|2620.4|2614.4|2617.9|2611.9|2620.4|2614.4|2616.9|2610.9|4
1637054810000|2021-11-16 09:26:50|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2616.9|2610.9|4
1637054830000|2021-11-16 09:27:10|2616.6|2610.6|2616.1|2610.1|2616.9|2610.9|2616.1|2610.1|4
1637054840000|2021-11-16 09:27:20|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.4|2609.4|4
1637054850000|2021-11-16 09:27:30|2614.6|2608.6|2614.1|2608.1|2614.6|2608.6|2614.1|2608.1|3
1637054860000|2021-11-16 09:27:40|2613.6|2607.6|2617.4|2611.4|2617.4|2611.4|2613.4|2607.4|3
1637054870000|2021-11-16 09:27:50|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.6|2610.6|6
1637054880000|2021-11-16 09:28:00|2616.6|2610.6|2619.1|2613.1|2619.6|2613.6|2616.6|2610.6|7
1637054890000|2021-11-16 09:28:10|2618.9|2612.9|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|4
1637054900000|2021-11-16 09:28:20|2617.9|2611.9|2618.6|2612.6|2618.6|2612.6|2617.9|2611.9|2
1637054910000|2021-11-16 09:28:30|2618.4|2612.4|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|3
1637054920000|2021-11-16 09:28:40|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1637054930000|2021-11-16 09:28:50|2619.1|2613.1|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|2
1637054940000|2021-11-16 09:29:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1637054950000|2021-11-16 09:29:10|2620.4|2614.4|2620.1|2614.1|2620.6|2614.6|2619.9|2613.9|5
1637054960000|2021-11-16 09:29:20|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1637054970000|2021-11-16 09:29:30|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1637054980000|2021-11-16 09:29:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1637054990000|2021-11-16 09:29:50|2620.1|2614.1|2620.9|2614.9|2620.9|2614.9|2620.1|2614.1|5
1637055000000|2021-11-16 09:30:00|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.4|2614.4|4
1637055010000|2021-11-16 09:30:10|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1637055020000|2021-11-16 09:30:20|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1637055030000|2021-11-16 09:30:30|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1637055040000|2021-11-16 09:30:40|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1637055050000|2021-11-16 09:30:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1637055060000|2021-11-16 09:31:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1637055070000|2021-11-16 09:31:10|2619.6|2613.6|2620.4|2614.4|2620.4|2614.4|2619.6|2613.6|4
1637055080000|2021-11-16 09:31:20|2620.6|2614.6|2620.9|2614.9|2621.4|2615.4|2620.6|2614.6|5
1637055090000|2021-11-16 09:31:30|2620.6|2614.6|2621.4|2615.4|2621.4|2615.4|2620.6|2614.6|3
1637055100000|2021-11-16 09:31:40|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1637055110000|2021-11-16 09:31:50|2621.1|2615.1|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|3
1637055140000|2021-11-16 09:32:20|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1637055160000|2021-11-16 09:32:40|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|3
1637055170000|2021-11-16 09:32:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1637055180000|2021-11-16 09:33:00|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|3
1637055190000|2021-11-16 09:33:10|2620.1|2614.1|2618.9|2612.9|2620.1|2614.1|2618.9|2612.9|2
1637055210000|2021-11-16 09:33:30|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|3
1637055270000|2021-11-16 09:34:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1637055290000|2021-11-16 09:34:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|3
1637055300000|2021-11-16 09:35:00|2619.9|2613.9|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|3
1637055310000|2021-11-16 09:35:10|2619.6|2613.6|2618.6|2612.6|2619.6|2613.6|2617.9|2611.9|7
1637055320000|2021-11-16 09:35:20|2618.9|2612.9|2617.4|2611.4|2618.9|2612.9|2616.9|2610.9|5
1637055330000|2021-11-16 09:35:30|2617.6|2611.6|2618.6|2612.6|2618.6|2612.6|2617.6|2611.6|4
1637055340000|2021-11-16 09:35:40|2618.4|2612.4|2616.9|2610.9|2618.4|2612.4|2616.9|2610.9|4
1637055350000|2021-11-16 09:35:50|2617.1|2611.1|2617.4|2611.4|2617.9|2611.9|2617.1|2611.1|4
1637055360000|2021-11-16 09:36:00|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1637055370000|2021-11-16 09:36:10|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|4
1637055380000|2021-11-16 09:36:20|2616.6|2610.6|2617.9|2611.9|2618.6|2612.6|2616.6|2610.6|5
1637055390000|2021-11-16 09:36:30|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1637055400000|2021-11-16 09:36:40|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1637055430000|2021-11-16 09:37:10|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1637055440000|2021-11-16 09:37:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1637055450000|2021-11-16 09:37:30|2618.9|2612.9|2619.6|2613.6|2619.9|2613.9|2618.9|2612.9|3
1637055460000|2021-11-16 09:37:40|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1637055470000|2021-11-16 09:37:50|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|3
1637055510000|2021-11-16 09:38:30|2618.6|2612.6|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|3
1637055540000|2021-11-16 09:39:00|2619.1|2613.1|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|4
1637055550000|2021-11-16 09:39:10|2619.4|2613.4|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|6
1637055560000|2021-11-16 09:39:20|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1637055570000|2021-11-16 09:39:30|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1637055580000|2021-11-16 09:39:40|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1637055590000|2021-11-16 09:39:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|4
1637055600000|2021-11-16 09:40:00|2620.6|2614.6|2620.9|2614.9|2621.1|2615.1|2620.4|2614.4|6
1637055610000|2021-11-16 09:40:10|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1637055630000|2021-11-16 09:40:30|2621.1|2615.1|2620.9|2614.9|2621.6|2615.6|2620.9|2614.9|5
1637055650000|2021-11-16 09:40:50|2620.6|2614.6|2621.4|2615.4|2621.4|2615.4|2620.4|2614.4|5
1637055660000|2021-11-16 09:41:00|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1637055670000|2021-11-16 09:41:10|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1637055690000|2021-11-16 09:41:30|2620.6|2614.6|2619.6|2613.6|2620.6|2614.6|2619.6|2613.6|4
1637055700000|2021-11-16 09:41:40|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1637055710000|2021-11-16 09:41:50|2620.4|2614.4|2621.9|2615.9|2621.9|2615.9|2620.4|2614.4|2
1637055720000|2021-11-16 09:42:00|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1637055730000|2021-11-16 09:42:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1637055750000|2021-11-16 09:42:30|2622.1|2616.1|2621.4|2615.4|2622.4|2616.4|2621.4|2615.4|6
1637055760000|2021-11-16 09:42:40|2621.6|2615.6|2622.6|2616.6|2622.9|2616.9|2621.6|2615.6|4
1637055770000|2021-11-16 09:42:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1637055780000|2021-11-16 09:43:00|2623.6|2617.6|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|2
1637055790000|2021-11-16 09:43:10|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1637055800000|2021-11-16 09:43:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1637055830000|2021-11-16 09:43:50|2623.6|2617.6|2622.6|2616.6|2623.9|2617.9|2622.6|2616.6|4
1637055840000|2021-11-16 09:44:00|2622.9|2616.9|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|4
1637055880000|2021-11-16 09:44:40|2622.9|2616.9|2625.1|2619.1|2625.6|2619.6|2622.9|2616.9|7
1637055900000|2021-11-16 09:45:00|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|4
1637055910000|2021-11-16 09:45:10|2625.6|2619.6|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1637055920000|2021-11-16 09:45:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1637055930000|2021-11-16 09:45:30|2626.4|2620.4|2627.9|2621.9|2627.9|2621.9|2626.4|2620.4|4
1637055940000|2021-11-16 09:45:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1637055950000|2021-11-16 09:45:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1637055960000|2021-11-16 09:46:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1637056000000|2021-11-16 09:46:40|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|3
1637056040000|2021-11-16 09:47:20|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1637056050000|2021-11-16 09:47:30|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1637056070000|2021-11-16 09:47:50|2627.4|2621.4|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|4
1637056080000|2021-11-16 09:48:00|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1637056110000|2021-11-16 09:48:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1637056120000|2021-11-16 09:48:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1637056130000|2021-11-16 09:48:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|4
1637056160000|2021-11-16 09:49:20|2625.6|2619.6|2623.9|2617.9|2625.6|2619.6|2623.9|2617.9|4
1637056180000|2021-11-16 09:49:40|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1637056190000|2021-11-16 09:49:50|2623.6|2617.6|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|2
1637056200000|2021-11-16 09:50:00|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1637056220000|2021-11-16 09:50:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637056230000|2021-11-16 09:50:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1637056240000|2021-11-16 09:50:40|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1637056250000|2021-11-16 09:50:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637056260000|2021-11-16 09:51:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|3
1637056270000|2021-11-16 09:51:10|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1637056280000|2021-11-16 09:51:20|2624.1|2618.1|2625.6|2619.6|2625.6|2619.6|2624.1|2618.1|2
1637056290000|2021-11-16 09:51:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637056300000|2021-11-16 09:51:40|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|2
1637056310000|2021-11-16 09:51:50|2626.6|2620.6|2625.9|2619.9|2626.6|2620.6|2625.9|2619.9|2
1637056320000|2021-11-16 09:52:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1637056330000|2021-11-16 09:52:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1637056350000|2021-11-16 09:52:30|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|3
1637056370000|2021-11-16 09:52:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1637056390000|2021-11-16 09:53:10|2626.1|2620.1|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|3
1637056400000|2021-11-16 09:53:20|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1637056410000|2021-11-16 09:53:30|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|3
1637056420000|2021-11-16 09:53:40|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1637056430000|2021-11-16 09:53:50|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1637056440000|2021-11-16 09:54:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1637056450000|2021-11-16 09:54:10|2623.1|2617.1|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|5
1637056460000|2021-11-16 09:54:20|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1637056470000|2021-11-16 09:54:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637056520000|2021-11-16 09:55:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1637056530000|2021-11-16 09:55:30|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1637056550000|2021-11-16 09:55:50|2622.4|2616.4|2623.1|2617.1|2623.9|2617.9|2622.4|2616.4|4
1637056560000|2021-11-16 09:56:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1637056590000|2021-11-16 09:56:30|2623.4|2617.4|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|3
1637056600000|2021-11-16 09:56:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1637056620000|2021-11-16 09:57:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1637056630000|2021-11-16 09:57:10|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|2
1637056660000|2021-11-16 09:57:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637056750000|2021-11-16 09:59:10|2621.1|2615.1|2620.1|2614.1|2621.1|2615.1|2620.1|2614.1|3
1637056780000|2021-11-16 09:59:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1637056790000|2021-11-16 09:59:50|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1637056810000|2021-11-16 10:00:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1637056830000|2021-11-16 10:00:30|2619.4|2613.4|2619.6|2613.6|2619.9|2613.9|2619.4|2613.4|3
1637056840000|2021-11-16 10:00:40|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|2
1637056850000|2021-11-16 10:00:50|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1637056880000|2021-11-16 10:01:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|3
1637056900000|2021-11-16 10:01:40|2619.9|2613.9|2620.4|2614.4|2621.6|2615.6|2619.9|2613.9|6
1637056920000|2021-11-16 10:02:00|2620.9|2614.9|2620.4|2614.4|2620.9|2614.9|2620.1|2614.1|4
1637056930000|2021-11-16 10:02:10|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1637056940000|2021-11-16 10:02:20|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1637056960000|2021-11-16 10:02:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1637057000000|2021-11-16 10:03:20|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|4
1637057010000|2021-11-16 10:03:30|2620.4|2614.4|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|4
1637057020000|2021-11-16 10:03:40|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1637057060000|2021-11-16 10:04:20|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1637057070000|2021-11-16 10:04:30|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1637057100000|2021-11-16 10:05:00|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1637057140000|2021-11-16 10:05:40|2621.4|2615.4|2622.9|2616.9|2622.9|2616.9|2621.4|2615.4|4
1637057170000|2021-11-16 10:06:10|2622.6|2616.6|2621.6|2615.6|2622.6|2616.6|2621.6|2615.6|2
1637057190000|2021-11-16 10:06:30|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|4
1637057210000|2021-11-16 10:06:50|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|2
1637057220000|2021-11-16 10:07:00|2622.1|2616.1|2620.6|2614.6|2622.1|2616.1|2620.6|2614.6|3
1637057230000|2021-11-16 10:07:10|2620.9|2614.9|2620.9|2614.9|2621.1|2615.1|2620.6|2614.6|5
1637057240000|2021-11-16 10:07:20|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|4
1637057250000|2021-11-16 10:07:30|2620.6|2614.6|2620.9|2614.9|2621.1|2615.1|2620.6|2614.6|4
1637057280000|2021-11-16 10:08:00|2620.6|2614.6|2620.9|2614.9|2621.1|2615.1|2620.6|2614.6|3
1637057290000|2021-11-16 10:08:10|2621.1|2615.1|2620.1|2614.1|2621.1|2615.1|2620.1|2614.1|4
1637057300000|2021-11-16 10:08:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1637057310000|2021-11-16 10:08:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1637057340000|2021-11-16 10:09:00|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|4
1637057360000|2021-11-16 10:09:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1637057370000|2021-11-16 10:09:30|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|4
1637057390000|2021-11-16 10:09:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1637057400000|2021-11-16 10:10:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1637057420000|2021-11-16 10:10:20|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1637057430000|2021-11-16 10:10:30|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|3
1637057440000|2021-11-16 10:10:40|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2617.9|2611.9|4
1637057450000|2021-11-16 10:10:50|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1637057490000|2021-11-16 10:11:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1637057530000|2021-11-16 10:12:10|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1637057570000|2021-11-16 10:12:50|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1637057590000|2021-11-16 10:13:10|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1637057600000|2021-11-16 10:13:20|2619.9|2613.9|2619.1|2613.1|2619.9|2613.9|2619.1|2613.1|4
1637057610000|2021-11-16 10:13:30|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1637057640000|2021-11-16 10:14:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1637057680000|2021-11-16 10:14:40|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|3
1637057690000|2021-11-16 10:14:50|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|2
1637057700000|2021-11-16 10:15:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1637057720000|2021-11-16 10:15:20|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1637057740000|2021-11-16 10:15:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1637057750000|2021-11-16 10:15:50|2618.9|2612.9|2619.6|2613.6|2619.6|2613.6|2618.9|2612.9|4
1637057760000|2021-11-16 10:16:00|2619.9|2613.9|2618.6|2612.6|2619.9|2613.9|2618.6|2612.6|2
1637057790000|2021-11-16 10:16:30|2619.1|2613.1|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|3
1637057800000|2021-11-16 10:16:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1637057810000|2021-11-16 10:16:50|2620.4|2614.4|2621.1|2615.1|2621.4|2615.4|2620.4|2614.4|5
1637057820000|2021-11-16 10:17:00|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|4
1637057830000|2021-11-16 10:17:10|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1637057860000|2021-11-16 10:17:40|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1637057870000|2021-11-16 10:17:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1637057900000|2021-11-16 10:18:20|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|3
1637057910000|2021-11-16 10:18:30|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1637057920000|2021-11-16 10:18:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1637057950000|2021-11-16 10:19:10|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1637057970000|2021-11-16 10:19:30|2619.1|2613.1|2619.9|2613.9|2619.9|2613.9|2618.9|2612.9|4
1637057980000|2021-11-16 10:19:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1637057990000|2021-11-16 10:19:50|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|3
1637058000000|2021-11-16 10:20:00|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|4
1637058010000|2021-11-16 10:20:10|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1637058040000|2021-11-16 10:20:40|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1637058050000|2021-11-16 10:20:50|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1637058100000|2021-11-16 10:21:40|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1637058120000|2021-11-16 10:22:00|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1637058140000|2021-11-16 10:22:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1637058150000|2021-11-16 10:22:30|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1637058160000|2021-11-16 10:22:40|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1637058170000|2021-11-16 10:22:50|2618.1|2612.1|2618.9|2612.9|2618.9|2612.9|2617.9|2611.9|4
1637058180000|2021-11-16 10:23:00|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1637058190000|2021-11-16 10:23:10|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1637058200000|2021-11-16 10:23:20|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1637058220000|2021-11-16 10:23:40|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1637058240000|2021-11-16 10:24:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|3
1637058270000|2021-11-16 10:24:30|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1637058280000|2021-11-16 10:24:40|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1637058300000|2021-11-16 10:25:00|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|5
1637058310000|2021-11-16 10:25:10|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1637058320000|2021-11-16 10:25:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1637058330000|2021-11-16 10:25:30|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1637058340000|2021-11-16 10:25:40|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1637058360000|2021-11-16 10:26:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1637058400000|2021-11-16 10:26:40|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|2
1637058420000|2021-11-16 10:27:00|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1637058430000|2021-11-16 10:27:10|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1637058460000|2021-11-16 10:27:40|2617.6|2611.6|2617.1|2611.1|2617.6|2611.6|2617.1|2611.1|2
1637058490000|2021-11-16 10:28:10|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1637058520000|2021-11-16 10:28:40|2617.4|2611.4|2617.9|2611.9|2618.1|2612.1|2617.4|2611.4|4
1637058540000|2021-11-16 10:29:00|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1637058570000|2021-11-16 10:29:30|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1637058590000|2021-11-16 10:29:50|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1637058630000|2021-11-16 10:30:30|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1637058660000|2021-11-16 10:31:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1637058730000|2021-11-16 10:32:10|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|3
1637058740000|2021-11-16 10:32:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1637058790000|2021-11-16 10:33:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1637058800000|2021-11-16 10:33:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|3
1637058810000|2021-11-16 10:33:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1637058820000|2021-11-16 10:33:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1637058830000|2021-11-16 10:33:50|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1637058850000|2021-11-16 10:34:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1637058860000|2021-11-16 10:34:20|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1637058870000|2021-11-16 10:34:30|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1637058890000|2021-11-16 10:34:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1637058910000|2021-11-16 10:35:10|2619.1|2613.1|2618.6|2612.6|2620.1|2614.1|2618.6|2612.6|7
1637058920000|2021-11-16 10:35:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1637058950000|2021-11-16 10:35:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1637058960000|2021-11-16 10:36:00|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1637058970000|2021-11-16 10:36:10|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1637058980000|2021-11-16 10:36:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1637058990000|2021-11-16 10:36:30|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1637059000000|2021-11-16 10:36:40|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1637059020000|2021-11-16 10:37:00|2618.6|2612.6|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|4
1637059030000|2021-11-16 10:37:10|2618.6|2612.6|2617.6|2611.6|2618.6|2612.6|2617.6|2611.6|5
1637059080000|2021-11-16 10:38:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|3
1637059090000|2021-11-16 10:38:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1637059100000|2021-11-16 10:38:20|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1637059120000|2021-11-16 10:38:40|2616.9|2610.9|2614.9|2608.9|2616.9|2610.9|2614.9|2608.9|3
1637059140000|2021-11-16 10:39:00|2614.4|2608.4|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|2
1637059150000|2021-11-16 10:39:10|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.6|2607.6|3
1637059160000|2021-11-16 10:39:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1637059170000|2021-11-16 10:39:30|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1637059190000|2021-11-16 10:39:50|2613.9|2607.9|2615.1|2609.1|2615.1|2609.1|2613.9|2607.9|4
1637059200000|2021-11-16 10:40:00|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1637059220000|2021-11-16 10:40:20|2615.9|2609.9|2616.4|2610.4|2616.9|2610.9|2615.9|2609.9|4
1637059230000|2021-11-16 10:40:30|2616.6|2610.6|2617.4|2611.4|2617.4|2611.4|2616.6|2610.6|3
1637059260000|2021-11-16 10:41:00|2617.6|2611.6|2617.9|2611.9|2618.1|2612.1|2617.6|2611.6|3
1637059270000|2021-11-16 10:41:10|2617.6|2611.6|2616.9|2610.9|2617.9|2611.9|2616.9|2610.9|4
1637059320000|2021-11-16 10:42:00|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1637059330000|2021-11-16 10:42:10|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1637059380000|2021-11-16 10:43:00|2616.9|2610.9|2617.9|2611.9|2617.9|2611.9|2616.9|2610.9|2
1637059410000|2021-11-16 10:43:30|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1637059420000|2021-11-16 10:43:40|2618.6|2612.6|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|4
1637059430000|2021-11-16 10:43:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1637059440000|2021-11-16 10:44:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1637059450000|2021-11-16 10:44:10|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1637059460000|2021-11-16 10:44:20|2619.6|2613.6|2618.6|2612.6|2619.6|2613.6|2618.6|2612.6|2
1637059470000|2021-11-16 10:44:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1637059490000|2021-11-16 10:44:50|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1637059500000|2021-11-16 10:45:00|2618.1|2612.1|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|3
1637059530000|2021-11-16 10:45:30|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1637059560000|2021-11-16 10:46:00|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1637059580000|2021-11-16 10:46:20|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1637059600000|2021-11-16 10:46:40|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|3
1637059630000|2021-11-16 10:47:10|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2616.9|2610.9|4
1637059650000|2021-11-16 10:47:30|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1637059690000|2021-11-16 10:48:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1637059710000|2021-11-16 10:48:30|2618.6|2612.6|2619.4|2613.4|2619.4|2613.4|2618.6|2612.6|3
1637059720000|2021-11-16 10:48:40|2620.1|2614.1|2620.4|2614.4|2620.9|2614.9|2620.1|2614.1|4
1637059730000|2021-11-16 10:48:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1637059740000|2021-11-16 10:49:00|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|6
1637059750000|2021-11-16 10:49:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1637059760000|2021-11-16 10:49:20|2621.4|2615.4|2621.6|2615.6|2622.4|2616.4|2621.4|2615.4|6
1637059770000|2021-11-16 10:49:30|2621.9|2615.9|2623.6|2617.6|2623.6|2617.6|2621.9|2615.9|4
1637059780000|2021-11-16 10:49:40|2623.9|2617.9|2624.9|2618.9|2624.9|2618.9|2623.9|2617.9|4
1637059790000|2021-11-16 10:49:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637059820000|2021-11-16 10:50:20|2624.9|2618.9|2625.9|2619.9|2625.9|2619.9|2624.6|2618.6|4
1637059830000|2021-11-16 10:50:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1637059840000|2021-11-16 10:50:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1637059850000|2021-11-16 10:50:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637059860000|2021-11-16 10:51:00|2625.9|2619.9|2626.9|2620.9|2626.9|2620.9|2625.9|2619.9|2
1637059870000|2021-11-16 10:51:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1637059880000|2021-11-16 10:51:20|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|4
1637059950000|2021-11-16 10:52:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1637059960000|2021-11-16 10:52:40|2627.1|2621.1|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|3
1637059990000|2021-11-16 10:53:10|2627.6|2621.6|2628.6|2622.6|2628.6|2622.6|2627.6|2621.6|2
1637060000000|2021-11-16 10:53:20|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1637060020000|2021-11-16 10:53:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|4
1637060030000|2021-11-16 10:53:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1637060040000|2021-11-16 10:54:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1637060070000|2021-11-16 10:54:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1637060080000|2021-11-16 10:54:40|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|3
1637060220000|2021-11-16 10:57:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1637060230000|2021-11-16 10:57:10|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|2
1637060240000|2021-11-16 10:57:20|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|4
1637060250000|2021-11-16 10:57:30|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|4
1637060260000|2021-11-16 10:57:40|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1637060270000|2021-11-16 10:57:50|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1637060300000|2021-11-16 10:58:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1637060310000|2021-11-16 10:58:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1637060320000|2021-11-16 10:58:40|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|3
1637060340000|2021-11-16 10:59:00|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|4
1637060350000|2021-11-16 10:59:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1637060360000|2021-11-16 10:59:20|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1637060390000|2021-11-16 10:59:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1637060400000|2021-11-16 11:00:00|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1637060410000|2021-11-16 11:00:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1637060420000|2021-11-16 11:00:20|2628.1|2622.1|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|4
1637060430000|2021-11-16 11:00:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1637060440000|2021-11-16 11:00:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1637060470000|2021-11-16 11:01:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1637060480000|2021-11-16 11:01:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1637060500000|2021-11-16 11:01:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1637060520000|2021-11-16 11:02:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1637060530000|2021-11-16 11:02:10|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|4
1637060590000|2021-11-16 11:03:10|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1637060600000|2021-11-16 11:03:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1637060610000|2021-11-16 11:03:30|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1637060630000|2021-11-16 11:03:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1637060640000|2021-11-16 11:04:00|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|4
1637060650000|2021-11-16 11:04:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1637060690000|2021-11-16 11:04:50|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|2
1637060710000|2021-11-16 11:05:10|2628.1|2622.1|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|3
1637060720000|2021-11-16 11:05:20|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|3
1637060740000|2021-11-16 11:05:40|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|4
1637060760000|2021-11-16 11:06:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1637060770000|2021-11-16 11:06:10|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|4
1637060780000|2021-11-16 11:06:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1637060790000|2021-11-16 11:06:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1637060830000|2021-11-16 11:07:10|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1637060840000|2021-11-16 11:07:20|2627.1|2621.1|2626.6|2620.6|2627.4|2621.4|2626.6|2620.6|4
1637060850000|2021-11-16 11:07:30|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1637060880000|2021-11-16 11:08:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|3
1637060890000|2021-11-16 11:08:10|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|2
1637060910000|2021-11-16 11:08:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1637060920000|2021-11-16 11:08:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1637060940000|2021-11-16 11:09:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637060960000|2021-11-16 11:09:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637060970000|2021-11-16 11:09:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637060980000|2021-11-16 11:09:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|3
1637061000000|2021-11-16 11:10:00|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|3
1637061080000|2021-11-16 11:11:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637061090000|2021-11-16 11:11:30|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1637061120000|2021-11-16 11:12:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637061130000|2021-11-16 11:12:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637061150000|2021-11-16 11:12:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1637061160000|2021-11-16 11:12:40|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1637061170000|2021-11-16 11:12:50|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1637061180000|2021-11-16 11:13:00|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|4
1637061250000|2021-11-16 11:14:10|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1637061260000|2021-11-16 11:14:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637061280000|2021-11-16 11:14:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637061320000|2021-11-16 11:15:20|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1637061340000|2021-11-16 11:15:40|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|3
1637061350000|2021-11-16 11:15:50|2625.6|2619.6|2624.9|2618.9|2625.6|2619.6|2624.9|2618.9|3
1637061360000|2021-11-16 11:16:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1637061370000|2021-11-16 11:16:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1637061380000|2021-11-16 11:16:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637061400000|2021-11-16 11:16:40|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1637061410000|2021-11-16 11:16:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637061420000|2021-11-16 11:17:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637061430000|2021-11-16 11:17:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637061440000|2021-11-16 11:17:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637061480000|2021-11-16 11:18:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1637061500000|2021-11-16 11:18:20|2624.1|2618.1|2624.9|2618.9|2625.1|2619.1|2624.1|2618.1|4
1637061520000|2021-11-16 11:18:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1637061540000|2021-11-16 11:19:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|3
1637061590000|2021-11-16 11:19:50|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1637061600000|2021-11-16 11:20:00|2625.4|2619.4|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1637061610000|2021-11-16 11:20:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637061620000|2021-11-16 11:20:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637061650000|2021-11-16 11:20:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1637061670000|2021-11-16 11:21:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637061710000|2021-11-16 11:21:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1637061740000|2021-11-16 11:22:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637061750000|2021-11-16 11:22:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637061780000|2021-11-16 11:23:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637061840000|2021-11-16 11:24:00|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|2
1637061880000|2021-11-16 11:24:40|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1637061890000|2021-11-16 11:24:50|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1637061920000|2021-11-16 11:25:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1637061930000|2021-11-16 11:25:30|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1637061960000|2021-11-16 11:26:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637061990000|2021-11-16 11:26:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637062070000|2021-11-16 11:27:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1637062080000|2021-11-16 11:28:00|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|3
1637062130000|2021-11-16 11:28:50|2626.4|2620.4|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|3
1637062160000|2021-11-16 11:29:20|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1637062220000|2021-11-16 11:30:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.6|2619.6|5
1637062230000|2021-11-16 11:30:30|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|3
1637062240000|2021-11-16 11:30:40|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|3
1637062270000|2021-11-16 11:31:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637062280000|2021-11-16 11:31:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637062300000|2021-11-16 11:31:40|2626.1|2620.1|2627.1|2621.1|2627.1|2621.1|2626.1|2620.1|5
1637062310000|2021-11-16 11:31:50|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|4
1637062320000|2021-11-16 11:32:00|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1637062340000|2021-11-16 11:32:20|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1637062350000|2021-11-16 11:32:30|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|3
1637062400000|2021-11-16 11:33:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1637062420000|2021-11-16 11:33:40|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|2
1637062430000|2021-11-16 11:33:50|2627.1|2621.1|2625.4|2619.4|2627.1|2621.1|2625.4|2619.4|2
1637062490000|2021-11-16 11:34:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637062510000|2021-11-16 11:35:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1637062520000|2021-11-16 11:35:20|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|2
1637062530000|2021-11-16 11:35:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637062550000|2021-11-16 11:35:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1637062560000|2021-11-16 11:36:00|2624.9|2618.9|2624.1|2618.1|2624.9|2618.9|2624.1|2618.1|2
1637062600000|2021-11-16 11:36:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637062640000|2021-11-16 11:37:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637062660000|2021-11-16 11:37:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637062700000|2021-11-16 11:38:20|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|2
1637062750000|2021-11-16 11:39:10|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|3
1637062760000|2021-11-16 11:39:20|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.6|2615.6|10
1637062770000|2021-11-16 11:39:30|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1637062780000|2021-11-16 11:39:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1637062820000|2021-11-16 11:40:20|2621.4|2615.4|2622.1|2616.1|2622.4|2616.4|2621.4|2615.4|5
1637062850000|2021-11-16 11:40:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1637062900000|2021-11-16 11:41:40|2622.9|2616.9|2623.4|2617.4|2623.9|2617.9|2622.9|2616.9|5
1637062910000|2021-11-16 11:41:50|2623.9|2617.9|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|4
1637062930000|2021-11-16 11:42:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637062980000|2021-11-16 11:43:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637063000000|2021-11-16 11:43:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637063040000|2021-11-16 11:44:00|2624.6|2618.6|2624.9|2618.9|2625.6|2619.6|2624.6|2618.6|4
1637063090000|2021-11-16 11:44:50|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1637063100000|2021-11-16 11:45:00|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2624.9|2618.9|4
1637063110000|2021-11-16 11:45:10|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1637063120000|2021-11-16 11:45:20|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1637063160000|2021-11-16 11:46:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637063180000|2021-11-16 11:46:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637063230000|2021-11-16 11:47:10|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1637063250000|2021-11-16 11:47:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637063260000|2021-11-16 11:47:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|3
1637063270000|2021-11-16 11:47:50|2625.9|2619.9|2626.9|2620.9|2626.9|2620.9|2625.6|2619.6|4
1637063280000|2021-11-16 11:48:00|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|4
1637063290000|2021-11-16 11:48:10|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|4
1637063310000|2021-11-16 11:48:30|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1637063320000|2021-11-16 11:48:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1637063330000|2021-11-16 11:48:50|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1637063340000|2021-11-16 11:49:00|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.6|2619.6|3
1637063370000|2021-11-16 11:49:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637063420000|2021-11-16 11:50:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637063440000|2021-11-16 11:50:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1637063450000|2021-11-16 11:50:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|4
1637063460000|2021-11-16 11:51:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1637063470000|2021-11-16 11:51:10|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.4|2621.4|8
1637063480000|2021-11-16 11:51:20|2628.6|2622.6|2627.9|2621.9|2628.9|2622.9|2627.9|2621.9|3
1637063510000|2021-11-16 11:51:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1637063580000|2021-11-16 11:53:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1637063610000|2021-11-16 11:53:30|2627.4|2621.4|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|2
1637063660000|2021-11-16 11:54:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1637063670000|2021-11-16 11:54:30|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|4
1637063700000|2021-11-16 11:55:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1637063710000|2021-11-16 11:55:10|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1637063730000|2021-11-16 11:55:30|2626.9|2620.9|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|4
1637063750000|2021-11-16 11:55:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1637063760000|2021-11-16 11:56:00|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|4
1637063780000|2021-11-16 11:56:20|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|3
1637063820000|2021-11-16 11:57:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1637063840000|2021-11-16 11:57:20|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1637063850000|2021-11-16 11:57:30|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|2
1637063860000|2021-11-16 11:57:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1637063870000|2021-11-16 11:57:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1637063880000|2021-11-16 11:58:00|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1637063890000|2021-11-16 11:58:10|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|3
1637063900000|2021-11-16 11:58:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1637063920000|2021-11-16 11:58:40|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1637063930000|2021-11-16 11:58:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1637063940000|2021-11-16 11:59:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1637063960000|2021-11-16 11:59:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1637064010000|2021-11-16 12:00:10|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1637064070000|2021-11-16 12:01:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1637064100000|2021-11-16 12:01:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1637064110000|2021-11-16 12:01:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1637064120000|2021-11-16 12:02:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1637064130000|2021-11-16 12:02:10|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1637064140000|2021-11-16 12:02:20|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|5
1637064150000|2021-11-16 12:02:30|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1637064160000|2021-11-16 12:02:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1637064170000|2021-11-16 12:02:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1637064180000|2021-11-16 12:03:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1637064190000|2021-11-16 12:03:10|2629.4|2623.4|2631.1|2625.1|2631.6|2625.6|2629.4|2623.4|3
1637064200000|2021-11-16 12:03:20|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|3
1637064210000|2021-11-16 12:03:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1637064220000|2021-11-16 12:03:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1637064230000|2021-11-16 12:03:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1637064240000|2021-11-16 12:04:00|2631.1|2625.1|2631.9|2625.9|2631.9|2625.9|2631.1|2625.1|4
1637064250000|2021-11-16 12:04:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1637064260000|2021-11-16 12:04:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1637064270000|2021-11-16 12:04:30|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.6|2624.6|3
1637064280000|2021-11-16 12:04:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|5
1637064290000|2021-11-16 12:04:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1637064310000|2021-11-16 12:05:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1637064320000|2021-11-16 12:05:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1637064330000|2021-11-16 12:05:30|2630.6|2624.6|2629.6|2623.6|2630.6|2624.6|2629.6|2623.6|3
1637064340000|2021-11-16 12:05:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1637064350000|2021-11-16 12:05:50|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|2
1637064390000|2021-11-16 12:06:30|2630.1|2624.1|2631.1|2625.1|2631.1|2625.1|2630.1|2624.1|4
1637064400000|2021-11-16 12:06:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1637064410000|2021-11-16 12:06:50|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|3
1637064440000|2021-11-16 12:07:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637064500000|2021-11-16 12:08:20|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1637064560000|2021-11-16 12:09:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637064580000|2021-11-16 12:09:40|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|5
1637064590000|2021-11-16 12:09:50|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|2
1637064620000|2021-11-16 12:10:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1637064650000|2021-11-16 12:10:50|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1637064730000|2021-11-16 12:12:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1637064770000|2021-11-16 12:12:50|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|2
1637064780000|2021-11-16 12:13:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|2
1637064790000|2021-11-16 12:13:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1637064810000|2021-11-16 12:13:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1637064850000|2021-11-16 12:14:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1637064870000|2021-11-16 12:14:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1637064890000|2021-11-16 12:14:50|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1637064920000|2021-11-16 12:15:20|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2629.1|2623.1|3
1637064930000|2021-11-16 12:15:30|2628.9|2622.9|2627.9|2621.9|2628.9|2622.9|2627.9|2621.9|2
1637064960000|2021-11-16 12:16:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1637064980000|2021-11-16 12:16:20|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1637065000000|2021-11-16 12:16:40|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|2
1637065010000|2021-11-16 12:16:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1637065050000|2021-11-16 12:17:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1637065080000|2021-11-16 12:18:00|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|2
1637065100000|2021-11-16 12:18:20|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|3
1637065140000|2021-11-16 12:19:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1637065190000|2021-11-16 12:19:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1637065210000|2021-11-16 12:20:10|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1637065250000|2021-11-16 12:20:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1637065260000|2021-11-16 12:21:00|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1637065270000|2021-11-16 12:21:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1637065300000|2021-11-16 12:21:40|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1637065310000|2021-11-16 12:21:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1637065330000|2021-11-16 12:22:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1637065340000|2021-11-16 12:22:20|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|2
1637065360000|2021-11-16 12:22:40|2629.1|2623.1|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|3
1637065370000|2021-11-16 12:22:50|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1637065390000|2021-11-16 12:23:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1637065400000|2021-11-16 12:23:20|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1637065410000|2021-11-16 12:23:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1637065430000|2021-11-16 12:23:50|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1637065470000|2021-11-16 12:24:30|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|2
1637065480000|2021-11-16 12:24:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1637065570000|2021-11-16 12:26:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1637065580000|2021-11-16 12:26:20|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|2
1637065600000|2021-11-16 12:26:40|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1637065690000|2021-11-16 12:28:10|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1637065700000|2021-11-16 12:28:20|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|3
1637065710000|2021-11-16 12:28:30|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1637065770000|2021-11-16 12:29:30|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1637065780000|2021-11-16 12:29:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1637065800000|2021-11-16 12:30:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1637065820000|2021-11-16 12:30:20|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2629.1|2623.1|2
1637065830000|2021-11-16 12:30:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1637065840000|2021-11-16 12:30:40|2629.9|2623.9|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|3
1637065850000|2021-11-16 12:30:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1637065860000|2021-11-16 12:31:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|3
1637065890000|2021-11-16 12:31:30|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|3
1637065950000|2021-11-16 12:32:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1637065980000|2021-11-16 12:33:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1637065990000|2021-11-16 12:33:10|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|2
1637066000000|2021-11-16 12:33:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1637066010000|2021-11-16 12:33:30|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1637066020000|2021-11-16 12:33:40|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2627.6|2621.6|3
1637066060000|2021-11-16 12:34:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1637066080000|2021-11-16 12:34:40|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|3
1637066090000|2021-11-16 12:34:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.4|2621.4|5
1637066110000|2021-11-16 12:35:10|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1637066120000|2021-11-16 12:35:20|2628.1|2622.1|2629.1|2623.1|2629.1|2623.1|2627.9|2621.9|4
1637066130000|2021-11-16 12:35:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1637066140000|2021-11-16 12:35:40|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1637066150000|2021-11-16 12:35:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|3
1637066160000|2021-11-16 12:36:00|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1637066180000|2021-11-16 12:36:20|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1637066210000|2021-11-16 12:36:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1637066240000|2021-11-16 12:37:20|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|2
1637066260000|2021-11-16 12:37:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1637066300000|2021-11-16 12:38:20|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.6|2622.6|3
1637066310000|2021-11-16 12:38:30|2629.1|2623.1|2627.9|2621.9|2629.1|2623.1|2627.9|2621.9|3
1637066340000|2021-11-16 12:39:00|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|4
1637066380000|2021-11-16 12:39:40|2627.6|2621.6|2626.4|2620.4|2627.6|2621.6|2626.4|2620.4|4
1637066390000|2021-11-16 12:39:50|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1637066400000|2021-11-16 12:40:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1637066410000|2021-11-16 12:40:10|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|3
1637066430000|2021-11-16 12:40:30|2627.4|2621.4|2627.6|2621.6|2628.1|2622.1|2627.4|2621.4|5
1637066440000|2021-11-16 12:40:40|2627.4|2621.4|2626.6|2620.6|2627.4|2621.4|2626.6|2620.6|2
1637066520000|2021-11-16 12:42:00|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1637066540000|2021-11-16 12:42:20|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|3
1637066550000|2021-11-16 12:42:30|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1637066580000|2021-11-16 12:43:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637066590000|2021-11-16 12:43:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1637066600000|2021-11-16 12:43:20|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|3
1637066610000|2021-11-16 12:43:30|2624.4|2618.4|2623.1|2617.1|2624.4|2618.4|2623.1|2617.1|4
1637066620000|2021-11-16 12:43:40|2622.9|2616.9|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|3
1637066630000|2021-11-16 12:43:50|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|3
1637066650000|2021-11-16 12:44:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1637066670000|2021-11-16 12:44:30|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1637066710000|2021-11-16 12:45:10|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1637066720000|2021-11-16 12:45:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637066730000|2021-11-16 12:45:30|2622.4|2616.4|2623.4|2617.4|2623.4|2617.4|2622.4|2616.4|2
1637066740000|2021-11-16 12:45:40|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|4
1637066750000|2021-11-16 12:45:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1637066760000|2021-11-16 12:46:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1637066780000|2021-11-16 12:46:20|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1637066790000|2021-11-16 12:46:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1637066800000|2021-11-16 12:46:40|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1637066810000|2021-11-16 12:46:50|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1637066820000|2021-11-16 12:47:00|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1637066830000|2021-11-16 12:47:10|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|3
1637066840000|2021-11-16 12:47:20|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|4
1637066850000|2021-11-16 12:47:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1637066890000|2021-11-16 12:48:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1637066930000|2021-11-16 12:48:50|2623.4|2617.4|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|4
1637066940000|2021-11-16 12:49:00|2623.1|2617.1|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|3
1637066950000|2021-11-16 12:49:10|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|3
1637066960000|2021-11-16 12:49:20|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1637066970000|2021-11-16 12:49:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1637067010000|2021-11-16 12:50:10|2622.9|2616.9|2623.9|2617.9|2623.9|2617.9|2622.9|2616.9|2
1637067030000|2021-11-16 12:50:30|2624.1|2618.1|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|4
1637067050000|2021-11-16 12:50:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637067060000|2021-11-16 12:51:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637067090000|2021-11-16 12:51:30|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1637067120000|2021-11-16 12:52:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637067130000|2021-11-16 12:52:10|2624.6|2618.6|2623.4|2617.4|2624.6|2618.6|2623.4|2617.4|2
1637067150000|2021-11-16 12:52:30|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1637067160000|2021-11-16 12:52:40|2621.9|2615.9|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|4
1637067180000|2021-11-16 12:53:00|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1637067230000|2021-11-16 12:53:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1637067240000|2021-11-16 12:54:00|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1637067250000|2021-11-16 12:54:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1637067260000|2021-11-16 12:54:20|2621.9|2615.9|2619.4|2613.4|2621.9|2615.9|2619.1|2613.1|7
1637067270000|2021-11-16 12:54:30|2619.9|2613.9|2619.4|2613.4|2620.6|2614.6|2619.4|2613.4|7
1637067280000|2021-11-16 12:54:40|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1637067290000|2021-11-16 12:54:50|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.4|2612.4|5
1637067300000|2021-11-16 12:55:00|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.4|2612.4|5
1637067310000|2021-11-16 12:55:10|2618.9|2612.9|2619.6|2613.6|2619.6|2613.6|2618.6|2612.6|4
1637067320000|2021-11-16 12:55:20|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|4
1637067330000|2021-11-16 12:55:30|2619.4|2613.4|2620.4|2614.4|2620.4|2614.4|2619.4|2613.4|4
1637067340000|2021-11-16 12:55:40|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|3
1637067350000|2021-11-16 12:55:50|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1637067360000|2021-11-16 12:56:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1637067370000|2021-11-16 12:56:10|2621.6|2615.6|2621.1|2615.1|2622.6|2616.6|2621.1|2615.1|4
1637067380000|2021-11-16 12:56:20|2621.4|2615.4|2621.9|2615.9|2622.1|2616.1|2621.4|2615.4|3
1637067390000|2021-11-16 12:56:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637067400000|2021-11-16 12:56:40|2622.4|2616.4|2623.4|2617.4|2623.6|2617.6|2622.4|2616.4|5
1637067410000|2021-11-16 12:56:50|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637067420000|2021-11-16 12:57:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1637067430000|2021-11-16 12:57:10|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|3
1637067440000|2021-11-16 12:57:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637067450000|2021-11-16 12:57:30|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|3
1637067470000|2021-11-16 12:57:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1637067480000|2021-11-16 12:58:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637067490000|2021-11-16 12:58:10|2625.4|2619.4|2625.6|2619.6|2626.1|2620.1|2625.4|2619.4|6
1637067500000|2021-11-16 12:58:20|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|3
1637067510000|2021-11-16 12:58:30|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1637067520000|2021-11-16 12:58:40|2626.1|2620.1|2626.6|2620.6|2627.1|2621.1|2626.1|2620.1|4
1637067530000|2021-11-16 12:58:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1637067540000|2021-11-16 12:59:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|7
1637067550000|2021-11-16 12:59:10|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.1|2619.1|7
1637067560000|2021-11-16 12:59:20|2625.6|2619.6|2624.6|2618.6|2625.6|2619.6|2624.6|2618.6|4
1637067570000|2021-11-16 12:59:30|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.4|2618.4|6
1637067580000|2021-11-16 12:59:40|2625.1|2619.1|2625.1|2619.1|2625.9|2619.9|2624.6|2618.6|6
1637067590000|2021-11-16 12:59:50|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.4|2618.4|4
1637067600000|2021-11-16 13:00:00|2625.1|2619.1|2621.1|2615.1|2625.1|2619.1|2621.1|2615.1|25
1637067610000|2021-11-16 13:00:10|2621.4|2615.4|2625|2619|2626.1|2620.1|2621.4|2615.4|20
1637067620000|2021-11-16 13:00:20|2624.8|2618.8|2625.8|2619.8|2625.8|2619.8|2624|2618|19
1637067630000|2021-11-16 13:00:30|2625.5|2619.5|2627.4|2621.4|2627.8|2621.8|2625.5|2619.5|16
1637067640000|2021-11-16 13:00:40|2626.6|2620.6|2626.6|2620.6|2627.1|2621.1|2626.4|2620.4|16
1637067650000|2021-11-16 13:00:50|2626.4|2620.4|2627.3|2621.3|2627.3|2621.3|2626|2620|15
1637067660000|2021-11-16 13:01:00|2627.5|2621.5|2622.5|2616.5|2627.8|2621.8|2622.5|2616.5|25
1637067670000|2021-11-16 13:01:10|2622.8|2616.8|2626.3|2620.3|2626.3|2620.3|2622.8|2616.8|22
1637067680000|2021-11-16 13:01:20|2625.8|2619.8|2622.8|2616.8|2625.8|2619.8|2622.3|2616.3|18
1637067690000|2021-11-16 13:01:30|2622.5|2616.5|2624.8|2618.8|2624.8|2618.8|2622.5|2616.5|12
1637067700000|2021-11-16 13:01:40|2624|2618|2624|2618|2625|2619|2623.3|2617.3|16
1637067710000|2021-11-16 13:01:50|2623.8|2617.8|2627.5|2621.5|2627.5|2621.5|2623.8|2617.8|19
1637067720000|2021-11-16 13:02:00|2627.3|2621.3|2629.3|2623.3|2629.5|2623.5|2627|2621|18
1637067730000|2021-11-16 13:02:10|2629.5|2623.5|2630|2624|2630.5|2624.5|2629|2623|15
1637067740000|2021-11-16 13:02:20|2630.3|2624.3|2629.5|2623.5|2630.3|2624.3|2629.5|2623.5|4
1637067750000|2021-11-16 13:02:30|2629.4|2623.4|2629.1|2623.1|2629.6|2623.6|2628.6|2622.6|11
1637067760000|2021-11-16 13:02:40|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.1|2622.1|11
1637067770000|2021-11-16 13:02:50|2629.1|2623.1|2627.5|2621.5|2629.6|2623.6|2625.3|2619.3|21
1637067780000|2021-11-16 13:03:00|2627.8|2621.8|2628.4|2622.4|2628.6|2622.6|2627.5|2621.5|11
1637067790000|2021-11-16 13:03:10|2628.6|2622.6|2629.4|2623.4|2630.4|2624.4|2628.6|2622.6|13
1637067800000|2021-11-16 13:03:20|2628.6|2622.6|2628.9|2622.9|2630.1|2624.1|2628.6|2622.6|13
1637067810000|2021-11-16 13:03:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1637067820000|2021-11-16 13:03:40|2628.6|2622.6|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|7
1637067830000|2021-11-16 13:03:50|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|9
1637067840000|2021-11-16 13:04:00|2629.6|2623.6|2629.6|2623.6|2630.1|2624.1|2629.4|2623.4|7
1637067850000|2021-11-16 13:04:10|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2628.6|2622.6|7
1637067860000|2021-11-16 13:04:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1637067870000|2021-11-16 13:04:30|2628.6|2622.6|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|7
1637067880000|2021-11-16 13:04:40|2628.6|2622.6|2628.6|2622.6|2630.1|2624.1|2628.6|2622.6|14
1637067890000|2021-11-16 13:04:50|2628.4|2622.4|2629.1|2623.1|2630.1|2624.1|2628.4|2622.4|12
1637067900000|2021-11-16 13:05:00|2628.9|2622.9|2629.4|2623.4|2629.6|2623.6|2628.4|2622.4|6
1637067910000|2021-11-16 13:05:10|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|4
1637067920000|2021-11-16 13:05:20|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2628.9|2622.9|8
1637067930000|2021-11-16 13:05:30|2629.9|2623.9|2629.9|2623.9|2630.9|2624.9|2629.4|2623.4|8
1637067940000|2021-11-16 13:05:40|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1637067950000|2021-11-16 13:05:50|2630.1|2624.1|2629.4|2623.4|2630.4|2624.4|2629.1|2623.1|7
1637067960000|2021-11-16 13:06:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.4|2622.4|5
1637067970000|2021-11-16 13:06:10|2628.6|2622.6|2629.6|2623.6|2629.6|2623.6|2628.6|2622.6|4
1637067980000|2021-11-16 13:06:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1637067990000|2021-11-16 13:06:30|2629.4|2623.4|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|5
1637068000000|2021-11-16 13:06:40|2628.1|2622.1|2626.9|2620.9|2628.1|2622.1|2626.9|2620.9|7
1637068010000|2021-11-16 13:06:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|4
1637068020000|2021-11-16 13:07:00|2626.4|2620.4|2625.4|2619.4|2626.4|2620.4|2625.4|2619.4|4
1637068040000|2021-11-16 13:07:20|2625.6|2619.6|2621.9|2615.9|2625.6|2619.6|2621.9|2615.9|11
1637068050000|2021-11-16 13:07:30|2622.4|2616.4|2623.6|2617.6|2623.9|2617.9|2622.4|2616.4|7
1637068060000|2021-11-16 13:07:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|3
1637068070000|2021-11-16 13:07:50|2623.9|2617.9|2619.4|2613.4|2623.9|2617.9|2619.4|2613.4|10
1637068080000|2021-11-16 13:08:00|2619.1|2613.1|2620.4|2614.4|2620.6|2614.6|2619.1|2613.1|6
1637068090000|2021-11-16 13:08:10|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1637068100000|2021-11-16 13:08:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|3
1637068110000|2021-11-16 13:08:30|2621.1|2615.1|2622.1|2616.1|2622.4|2616.4|2620.9|2614.9|7
1637068120000|2021-11-16 13:08:40|2622.6|2616.6|2621.9|2615.9|2623.1|2617.1|2621.6|2615.6|11
1637068140000|2021-11-16 13:09:00|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1637068150000|2021-11-16 13:09:10|2622.6|2616.6|2622.9|2616.9|2623.1|2617.1|2622.4|2616.4|8
1637068160000|2021-11-16 13:09:20|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|4
1637068170000|2021-11-16 13:09:30|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|3
1637068180000|2021-11-16 13:09:40|2622.4|2616.4|2623.9|2617.9|2624.1|2618.1|2622.4|2616.4|5
1637068190000|2021-11-16 13:09:50|2624.1|2618.1|2624.9|2618.9|2625.1|2619.1|2624.1|2618.1|5
1637068200000|2021-11-16 13:10:00|2624.6|2618.6|2626.6|2620.6|2626.9|2620.9|2624.4|2618.4|12
1637068210000|2021-11-16 13:10:10|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|3
1637068220000|2021-11-16 13:10:20|2626.1|2620.1|2624.9|2618.9|2626.1|2620.1|2624.6|2618.6|10
1637068230000|2021-11-16 13:10:30|2624.6|2618.6|2623.6|2617.6|2624.6|2618.6|2623.4|2617.4|4
1637068240000|2021-11-16 13:10:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|5
1637068250000|2021-11-16 13:10:50|2623.6|2617.6|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|7
1637068260000|2021-11-16 13:11:00|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2621.9|2615.9|7
1637068270000|2021-11-16 13:11:10|2622.4|2616.4|2621.1|2615.1|2622.4|2616.4|2621.1|2615.1|8
1637068280000|2021-11-16 13:11:20|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|2
1637068290000|2021-11-16 13:11:30|2621.4|2615.4|2620.9|2614.9|2621.6|2615.6|2620.6|2614.6|9
1637068300000|2021-11-16 13:11:40|2620.6|2614.6|2620.6|2614.6|2621.1|2615.1|2619.9|2613.9|11
1637068310000|2021-11-16 13:11:50|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|13
1637068320000|2021-11-16 13:12:00|2619.1|2613.1|2619.9|2613.9|2620.9|2614.9|2619.1|2613.1|13
1637068330000|2021-11-16 13:12:10|2620.1|2614.1|2620.9|2614.9|2620.9|2614.9|2620.1|2614.1|11
1637068340000|2021-11-16 13:12:20|2620.6|2614.6|2619.9|2613.9|2620.6|2614.6|2619.4|2613.4|10
1637068350000|2021-11-16 13:12:30|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.6|2613.6|4
1637068360000|2021-11-16 13:12:40|2620.1|2614.1|2619.1|2613.1|2620.1|2614.1|2619.1|2613.1|5
1637068370000|2021-11-16 13:12:50|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1637068380000|2021-11-16 13:13:00|2618.9|2612.9|2618.6|2612.6|2620.1|2614.1|2618.1|2612.1|15
1637068390000|2021-11-16 13:13:10|2618.4|2612.4|2618.1|2612.1|2618.6|2612.6|2617.9|2611.9|10
1637068400000|2021-11-16 13:13:20|2618.4|2612.4|2620.4|2614.4|2620.4|2614.4|2617.9|2611.9|10
1637068410000|2021-11-16 13:13:30|2620.6|2614.6|2620.4|2614.4|2620.9|2614.9|2620.1|2614.1|6
1637068420000|2021-11-16 13:13:40|2620.6|2614.6|2618.9|2612.9|2620.9|2614.9|2618.9|2612.9|9
1637068430000|2021-11-16 13:13:50|2619.1|2613.1|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|6
1637068440000|2021-11-16 13:14:00|2619.6|2613.6|2621.1|2615.1|2621.1|2615.1|2619.6|2613.6|18
1637068450000|2021-11-16 13:14:10|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.4|2614.4|12
1637068460000|2021-11-16 13:14:20|2620.9|2614.9|2620.1|2614.1|2621.1|2615.1|2620.1|2614.1|8
1637068470000|2021-11-16 13:14:30|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1637068480000|2021-11-16 13:14:40|2619.9|2613.9|2620.6|2614.6|2620.9|2614.9|2619.9|2613.9|9
1637068490000|2021-11-16 13:14:50|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|4
1637068500000|2021-11-16 13:15:00|2619.4|2613.4|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|7
1637068510000|2021-11-16 13:15:10|2618.6|2612.6|2617.9|2611.9|2618.6|2612.6|2617.9|2611.9|9
1637068520000|2021-11-16 13:15:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|7
1637068530000|2021-11-16 13:15:30|2617.9|2611.9|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|6
1637068540000|2021-11-16 13:15:40|2617.9|2611.9|2619.1|2613.1|2619.1|2613.1|2617.9|2611.9|6
1637068550000|2021-11-16 13:15:50|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.4|2612.4|6
1637068560000|2021-11-16 13:16:00|2618.9|2612.9|2620.6|2614.6|2621.1|2615.1|2618.9|2612.9|8
1637068570000|2021-11-16 13:16:10|2620.4|2614.4|2620.6|2614.6|2621.1|2615.1|2620.4|2614.4|6
1637068580000|2021-11-16 13:16:20|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|4
1637068590000|2021-11-16 13:16:30|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|3
1637068600000|2021-11-16 13:16:40|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2619.9|2613.9|11
1637068610000|2021-11-16 13:16:50|2620.6|2614.6|2619.6|2613.6|2620.9|2614.9|2619.6|2613.6|9
1637068620000|2021-11-16 13:17:00|2619.9|2613.9|2621.1|2615.1|2621.1|2615.1|2619.9|2613.9|12
1637068630000|2021-11-16 13:17:10|2621.4|2615.4|2621.1|2615.1|2621.9|2615.9|2620.4|2614.4|14
1637068640000|2021-11-16 13:17:20|2621.4|2615.4|2621.4|2615.4|2621.9|2615.9|2620.9|2614.9|8
1637068650000|2021-11-16 13:17:30|2621.6|2615.6|2620.6|2614.6|2621.6|2615.6|2620.6|2614.6|14
1637068660000|2021-11-16 13:17:40|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2619.6|2613.6|16
1637068670000|2021-11-16 13:17:50|2620.9|2614.9|2621.6|2615.6|2621.6|2615.6|2620.6|2614.6|7
1637068680000|2021-11-16 13:18:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1637068690000|2021-11-16 13:18:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1637068700000|2021-11-16 13:18:20|2621.9|2615.9|2623.1|2617.1|2623.1|2617.1|2621.9|2615.9|16
1637068710000|2021-11-16 13:18:30|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|5
1637068720000|2021-11-16 13:18:40|2623.1|2617.1|2623.1|2617.1|2623.4|2617.4|2622.6|2616.6|8
1637068730000|2021-11-16 13:18:50|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1637068740000|2021-11-16 13:19:00|2622.9|2616.9|2622.1|2616.1|2622.9|2616.9|2621.9|2615.9|8
1637068750000|2021-11-16 13:19:10|2621.9|2615.9|2623.1|2617.1|2623.1|2617.1|2621.6|2615.6|9
1637068760000|2021-11-16 13:19:20|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|3
1637068770000|2021-11-16 13:19:30|2623.1|2617.1|2623.1|2617.1|2623.6|2617.6|2622.6|2616.6|8
1637068780000|2021-11-16 13:19:40|2622.9|2616.9|2622.1|2616.1|2622.9|2616.9|2621.6|2615.6|8
1637068790000|2021-11-16 13:19:50|2622.4|2616.4|2621.6|2615.6|2622.4|2616.4|2621.4|2615.4|9
1637068800000|2021-11-16 13:20:00|2621.4|2615.4|2620.1|2614.1|2621.9|2615.9|2619.6|2613.6|9
1637068810000|2021-11-16 13:20:10|2620.4|2614.4|2619.6|2613.6|2620.6|2614.6|2619.6|2613.6|6
1637068820000|2021-11-16 13:20:20|2619.4|2613.4|2619.4|2613.4|2619.6|2613.6|2618.9|2612.9|8
1637068830000|2021-11-16 13:20:30|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.4|2612.4|7
1637068840000|2021-11-16 13:20:40|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1637068850000|2021-11-16 13:20:50|2617.9|2611.9|2616.6|2610.6|2617.9|2611.9|2616.6|2610.6|8
1637068860000|2021-11-16 13:21:00|2616.9|2610.9|2614.4|2608.4|2616.9|2610.9|2614.4|2608.4|15
1637068870000|2021-11-16 13:21:10|2614.6|2608.6|2614.4|2608.4|2614.9|2608.9|2613.6|2607.6|8
1637068880000|2021-11-16 13:21:20|2613.9|2607.9|2613.4|2607.4|2614.4|2608.4|2612.6|2606.6|18
1637068890000|2021-11-16 13:21:30|2611|2605|2610.4|2604.4|2611.1|2605.1|2610.4|2604.4|4
1637068900000|2021-11-16 13:21:40|2610.6|2604.6|2611.4|2605.4|2611.4|2605.4|2610.1|2604.1|9
1637068910000|2021-11-16 13:21:50|2611.6|2605.6|2612.4|2606.4|2612.6|2606.6|2611.6|2605.6|11
1637068920000|2021-11-16 13:22:00|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2610.9|2604.9|14
1637068930000|2021-11-16 13:22:10|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|3
1637068940000|2021-11-16 13:22:20|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|9
1637068950000|2021-11-16 13:22:30|2611.9|2605.9|2611.1|2605.1|2612.1|2606.1|2610.6|2604.6|16
1637068960000|2021-11-16 13:22:40|2611.4|2605.4|2610.6|2604.6|2612.6|2606.6|2610.4|2604.4|10
1637068970000|2021-11-16 13:22:50|2611.1|2605.1|2612.1|2606.1|2612.1|2606.1|2611.1|2605.1|4
1637068980000|2021-11-16 13:23:00|2611.9|2605.9|2612.4|2606.4|2612.6|2606.6|2611.4|2605.4|14
1637068990000|2021-11-16 13:23:10|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1637069000000|2021-11-16 13:23:20|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1637069010000|2021-11-16 13:23:30|2611.9|2605.9|2611.9|2605.9|2612.4|2606.4|2611.6|2605.6|7
1637069020000|2021-11-16 13:23:40|2611.4|2605.4|2612.4|2606.4|2612.6|2606.6|2611.4|2605.4|5
1637069030000|2021-11-16 13:23:50|2612.1|2606.1|2611.6|2605.6|2612.4|2606.4|2611.4|2605.4|11
1637069040000|2021-11-16 13:24:00|2612.1|2606.1|2610.4|2604.4|2612.1|2606.1|2610.4|2604.4|12
1637069050000|2021-11-16 13:24:10|2610.6|2604.6|2611.9|2605.9|2612.4|2606.4|2610.6|2604.6|10
1637069060000|2021-11-16 13:24:20|2612.1|2606.1|2611.1|2605.1|2612.4|2606.4|2611.1|2605.1|7
1637069070000|2021-11-16 13:24:30|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|3
1637069080000|2021-11-16 13:24:40|2612.1|2606.1|2611.9|2605.9|2612.4|2606.4|2611.9|2605.9|4
1637069090000|2021-11-16 13:24:50|2611.6|2605.6|2610.4|2604.4|2611.6|2605.6|2610.4|2604.4|7
1637069100000|2021-11-16 13:25:00|2610.6|2604.6|2611.1|2605.1|2612.1|2606.1|2610.6|2604.6|10
1637069110000|2021-11-16 13:25:10|2611.4|2605.4|2611.9|2605.9|2612.1|2606.1|2611.1|2605.1|8
1637069120000|2021-11-16 13:25:20|2611.6|2605.6|2612.4|2606.4|2612.4|2606.4|2611.1|2605.1|11
1637069130000|2021-11-16 13:25:30|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1637069140000|2021-11-16 13:25:40|2613.1|2607.1|2612.9|2606.9|2613.4|2607.4|2612.6|2606.6|8
1637069150000|2021-11-16 13:25:50|2613.4|2607.4|2611.9|2605.9|2613.6|2607.6|2611.6|2605.6|6
1637069160000|2021-11-16 13:26:00|2612.1|2606.1|2611.9|2605.9|2612.6|2606.6|2611.9|2605.9|8
1637069170000|2021-11-16 13:26:10|2611.6|2605.6|2612.9|2606.9|2613.1|2607.1|2611.6|2605.6|11
1637069180000|2021-11-16 13:26:20|2612.6|2606.6|2613.9|2607.9|2613.9|2607.9|2612.6|2606.6|12
1637069190000|2021-11-16 13:26:30|2613.6|2607.6|2613.6|2607.6|2613.9|2607.9|2612.9|2606.9|6
1637069200000|2021-11-16 13:26:40|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|5
1637069210000|2021-11-16 13:26:50|2614.6|2608.6|2615.1|2609.1|2615.1|2609.1|2614.6|2608.6|10
1637069220000|2021-11-16 13:27:00|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.1|2608.1|7
1637069230000|2021-11-16 13:27:10|2614.1|2608.1|2613.4|2607.4|2614.1|2608.1|2613.4|2607.4|7
1637069240000|2021-11-16 13:27:20|2613.6|2607.6|2613.4|2607.4|2613.9|2607.9|2612.9|2606.9|10
1637069250000|2021-11-16 13:27:30|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|3
1637069270000|2021-11-16 13:27:50|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1637069280000|2021-11-16 13:28:00|2613.1|2607.1|2612.4|2606.4|2613.1|2607.1|2611.9|2605.9|11
1637069290000|2021-11-16 13:28:10|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1637069300000|2021-11-16 13:28:20|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|8
1637069310000|2021-11-16 13:28:30|2612.4|2606.4|2610.6|2604.6|2612.4|2606.4|2610.6|2604.6|2
1637069320000|2021-11-16 13:28:40|2610.4|2604.4|2611.4|2605.4|2611.4|2605.4|2610.4|2604.4|6
1637069330000|2021-11-16 13:28:50|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1637069340000|2021-11-16 13:29:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1637069350000|2021-11-16 13:29:10|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1637069360000|2021-11-16 13:29:20|2610.9|2604.9|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|5
1637069370000|2021-11-16 13:29:30|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|3
1637069390000|2021-11-16 13:29:50|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1637069400000|2021-11-16 13:30:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1637069410000|2021-11-16 13:30:10|2611.9|2605.9|2612.6|2606.6|2612.6|2606.6|2611.9|2605.9|5
1637069420000|2021-11-16 13:30:20|2612.9|2606.9|2613.6|2607.6|2613.6|2607.6|2612.9|2606.9|6
1637069430000|2021-11-16 13:30:30|2613.9|2607.9|2613.9|2607.9|2614.1|2608.1|2612.4|2606.4|12
1637069440000|2021-11-16 13:30:40|2613.4|2607.4|2616.4|2610.4|2616.4|2610.4|2613.1|2607.1|5
1637069450000|2021-11-16 13:30:50|2616.1|2610.1|2616.4|2610.4|2616.6|2610.6|2615.6|2609.6|6
1637069460000|2021-11-16 13:31:00|2616.1|2610.1|2613.6|2607.6|2616.1|2610.1|2613.6|2607.6|6
1637069470000|2021-11-16 13:31:10|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1637069480000|2021-11-16 13:31:20|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|4
1637069490000|2021-11-16 13:31:30|2613.4|2607.4|2615.6|2609.6|2615.6|2609.6|2613.4|2607.4|8
1637069500000|2021-11-16 13:31:40|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.6|2608.6|4
1637069510000|2021-11-16 13:31:50|2615.1|2609.1|2615.4|2609.4|2616.4|2610.4|2615.1|2609.1|7
1637069520000|2021-11-16 13:32:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|6
1637069530000|2021-11-16 13:32:10|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.4|2607.4|4
1637069540000|2021-11-16 13:32:20|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1637069550000|2021-11-16 13:32:30|2613.4|2607.4|2612.1|2606.1|2613.4|2607.4|2612.1|2606.1|5
1637069560000|2021-11-16 13:32:40|2611.9|2605.9|2613.1|2607.1|2613.1|2607.1|2611.6|2605.6|6
1637069570000|2021-11-16 13:32:50|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|4
1637069580000|2021-11-16 13:33:00|2613.4|2607.4|2612.4|2606.4|2613.9|2607.9|2612.4|2606.4|9
1637069590000|2021-11-16 13:33:10|2612.6|2606.6|2613.4|2607.4|2613.4|2607.4|2612.6|2606.6|6
1637069600000|2021-11-16 13:33:20|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|2
1637069610000|2021-11-16 13:33:30|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|5
1637069620000|2021-11-16 13:33:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.1|2606.1|5
1637069630000|2021-11-16 13:33:50|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.1|2606.1|5
1637069640000|2021-11-16 13:34:00|2612.6|2606.6|2614.6|2608.6|2614.6|2608.6|2612.6|2606.6|11
1637069650000|2021-11-16 13:34:10|2614.1|2608.1|2613.9|2607.9|2615.1|2609.1|2613.9|2607.9|11
1637069660000|2021-11-16 13:34:20|2614.1|2608.1|2615.1|2609.1|2615.1|2609.1|2614.1|2608.1|4
1637069670000|2021-11-16 13:34:30|2614.9|2608.9|2615.9|2609.9|2615.9|2609.9|2614.6|2608.6|8
1637069680000|2021-11-16 13:34:40|2615.6|2609.6|2615.1|2609.1|2616.4|2610.4|2615.1|2609.1|9
1637069690000|2021-11-16 13:34:50|2615.4|2609.4|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|8
1637069700000|2021-11-16 13:35:00|2615.9|2609.9|2616.9|2610.9|2617.1|2611.1|2615.6|2609.6|9
1637069710000|2021-11-16 13:35:10|2616.6|2610.6|2616.9|2610.9|2617.1|2611.1|2616.6|2610.6|4
1637069720000|2021-11-16 13:35:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1637069730000|2021-11-16 13:35:30|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1637069740000|2021-11-16 13:35:40|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1637069750000|2021-11-16 13:35:50|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|5
1637069760000|2021-11-16 13:36:00|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.4|2610.4|9
1637069770000|2021-11-16 13:36:10|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1637069780000|2021-11-16 13:36:20|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1637069790000|2021-11-16 13:36:30|2617.4|2611.4|2617.1|2611.1|2617.9|2611.9|2617.1|2611.1|6
1637069800000|2021-11-16 13:36:40|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|4
1637069810000|2021-11-16 13:36:50|2617.4|2611.4|2617.6|2611.6|2618.1|2612.1|2617.1|2611.1|8
1637069820000|2021-11-16 13:37:00|2617.4|2611.4|2618.6|2612.6|2618.6|2612.6|2617.1|2611.1|7
1637069830000|2021-11-16 13:37:10|2618.1|2612.1|2617.9|2611.9|2618.6|2612.6|2617.6|2611.6|9
1637069840000|2021-11-16 13:37:20|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.1|2611.1|6
1637069850000|2021-11-16 13:37:30|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1637069860000|2021-11-16 13:37:40|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|4
1637069870000|2021-11-16 13:37:50|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|4
1637069880000|2021-11-16 13:38:00|2617.4|2611.4|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|5
1637069890000|2021-11-16 13:38:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|3
1637069910000|2021-11-16 13:38:30|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1637069920000|2021-11-16 13:38:40|2617.1|2611.1|2615.9|2609.9|2617.1|2611.1|2615.9|2609.9|9
1637069930000|2021-11-16 13:38:50|2616.9|2610.9|2616.1|2610.1|2616.9|2610.9|2616.1|2610.1|7
1637069940000|2021-11-16 13:39:00|2615.9|2609.9|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|3
1637069950000|2021-11-16 13:39:10|2615.1|2609.1|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|2
1637069960000|2021-11-16 13:39:20|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1637069970000|2021-11-16 13:39:30|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|6
1637069980000|2021-11-16 13:39:40|2616.4|2610.4|2616.6|2610.6|2616.9|2610.9|2616.4|2610.4|4
1637069990000|2021-11-16 13:39:50|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|4
1637070000000|2021-11-16 13:40:00|2615.6|2609.6|2615.6|2609.6|2616.1|2610.1|2615.1|2609.1|9
1637070010000|2021-11-16 13:40:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|7
1637070020000|2021-11-16 13:40:20|2615.1|2609.1|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|6
1637070030000|2021-11-16 13:40:30|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|4
1637070040000|2021-11-16 13:40:40|2615.1|2609.1|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|2
1637070050000|2021-11-16 13:40:50|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1637070060000|2021-11-16 13:41:00|2615.1|2609.1|2616.4|2610.4|2616.6|2610.6|2615.1|2609.1|8
1637070070000|2021-11-16 13:41:10|2616.1|2610.1|2615.9|2609.9|2616.6|2610.6|2615.9|2609.9|6
1637070080000|2021-11-16 13:41:20|2615.6|2609.6|2616.6|2610.6|2616.6|2610.6|2615.6|2609.6|8
1637070090000|2021-11-16 13:41:30|2616.4|2610.4|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|5
1637070110000|2021-11-16 13:41:50|2615.4|2609.4|2616.4|2610.4|2616.4|2610.4|2615.4|2609.4|6
1637070120000|2021-11-16 13:42:00|2616.1|2610.1|2616.6|2610.6|2616.9|2610.9|2616.1|2610.1|5
1637070130000|2021-11-16 13:42:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1637070140000|2021-11-16 13:42:20|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|4
1637070150000|2021-11-16 13:42:30|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.4|2610.4|7
1637070160000|2021-11-16 13:42:40|2616.9|2610.9|2618.1|2612.1|2618.1|2612.1|2616.9|2610.9|6
1637070170000|2021-11-16 13:42:50|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.6|2611.6|4
1637070180000|2021-11-16 13:43:00|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.1|2612.1|6
1637070190000|2021-11-16 13:43:10|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|3
1637070200000|2021-11-16 13:43:20|2619.1|2613.1|2617.9|2611.9|2620.1|2614.1|2617.9|2611.9|7
1637070210000|2021-11-16 13:43:30|2617.6|2611.6|2619.1|2613.1|2619.1|2613.1|2617.6|2611.6|6
1637070220000|2021-11-16 13:43:40|2618.9|2612.9|2620.4|2614.4|2620.4|2614.4|2618.9|2612.9|7
1637070230000|2021-11-16 13:43:50|2620.1|2614.1|2619.1|2613.1|2620.1|2614.1|2619.1|2613.1|2
1637070240000|2021-11-16 13:44:00|2619.4|2613.4|2620.4|2614.4|2620.4|2614.4|2619.1|2613.1|11
1637070250000|2021-11-16 13:44:10|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2619.9|2613.9|5
1637070260000|2021-11-16 13:44:20|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1637070270000|2021-11-16 13:44:30|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2619.9|2613.9|8
1637070280000|2021-11-16 13:44:40|2620.4|2614.4|2620.9|2614.9|2620.9|2614.9|2619.9|2613.9|8
1637070290000|2021-11-16 13:44:50|2620.6|2614.6|2619.6|2613.6|2620.6|2614.6|2619.6|2613.6|5
1637070300000|2021-11-16 13:45:00|2619.9|2613.9|2618.6|2612.6|2620.4|2614.4|2618.1|2612.1|12
1637070310000|2021-11-16 13:45:10|2618.1|2612.1|2617.6|2611.6|2618.9|2612.9|2617.6|2611.6|11
1637070320000|2021-11-16 13:45:20|2617.9|2611.9|2617.6|2611.6|2618.9|2612.9|2617.6|2611.6|8
1637070330000|2021-11-16 13:45:30|2617.4|2611.4|2618.1|2612.1|2618.6|2612.6|2617.4|2611.4|9
1637070340000|2021-11-16 13:45:40|2618.4|2612.4|2618.6|2612.6|2618.9|2612.9|2618.4|2612.4|4
1637070350000|2021-11-16 13:45:50|2618.9|2612.9|2617.9|2611.9|2618.9|2612.9|2617.6|2611.6|10
1637070360000|2021-11-16 13:46:00|2618.1|2612.1|2619.9|2613.9|2620.1|2614.1|2618.1|2612.1|11
1637070370000|2021-11-16 13:46:10|2619.6|2613.6|2620.4|2614.4|2620.6|2614.6|2619.6|2613.6|8
1637070380000|2021-11-16 13:46:20|2620.6|2614.6|2621.1|2615.1|2621.4|2615.4|2620.1|2614.1|10
1637070390000|2021-11-16 13:46:30|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|6
1637070400000|2021-11-16 13:46:40|2620.9|2614.9|2621.6|2615.6|2622.1|2616.1|2620.9|2614.9|9
1637070410000|2021-11-16 13:46:50|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.4|2615.4|6
1637070420000|2021-11-16 13:47:00|2621.4|2615.4|2621.4|2615.4|2621.6|2615.6|2621.1|2615.1|4
1637070430000|2021-11-16 13:47:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1637070440000|2021-11-16 13:47:20|2621.9|2615.9|2622.1|2616.1|2622.6|2616.6|2621.9|2615.9|4
1637070450000|2021-11-16 13:47:30|2622.4|2616.4|2621.6|2615.6|2622.6|2616.6|2621.4|2615.4|9
1637070460000|2021-11-16 13:47:40|2622.4|2616.4|2621.9|2615.9|2622.9|2616.9|2621.6|2615.6|8
1637070470000|2021-11-16 13:47:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|4
1637070480000|2021-11-16 13:48:00|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|5
1637070490000|2021-11-16 13:48:10|2621.1|2615.1|2621.9|2615.9|2621.9|2615.9|2621.1|2615.1|10
1637070500000|2021-11-16 13:48:20|2622.1|2616.1|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|4
1637070510000|2021-11-16 13:48:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1637070520000|2021-11-16 13:48:40|2621.4|2615.4|2621.6|2615.6|2621.9|2615.9|2621.4|2615.4|7
1637070530000|2021-11-16 13:48:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|4
1637070540000|2021-11-16 13:49:00|2622.4|2616.4|2622.9|2616.9|2622.9|2616.9|2622.4|2616.4|5
1637070550000|2021-11-16 13:49:10|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2623.1|2617.1|3
1637070560000|2021-11-16 13:49:20|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|4
1637070570000|2021-11-16 13:49:30|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1637070580000|2021-11-16 13:49:40|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2622.6|2616.6|4
1637070590000|2021-11-16 13:49:50|2623.6|2617.6|2621.4|2615.4|2623.6|2617.6|2621.4|2615.4|5
1637070600000|2021-11-16 13:50:00|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|11
1637070610000|2021-11-16 13:50:10|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|4
1637070620000|2021-11-16 13:50:20|2621.9|2615.9|2622.1|2616.1|2622.6|2616.6|2621.9|2615.9|10
1637070630000|2021-11-16 13:50:30|2622.4|2616.4|2622.4|2616.4|2622.9|2616.9|2622.1|2616.1|6
1637070640000|2021-11-16 13:50:40|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1637070650000|2021-11-16 13:50:50|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|5
1637070660000|2021-11-16 13:51:00|2621.6|2615.6|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|7
1637070670000|2021-11-16 13:51:10|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|4
1637070680000|2021-11-16 13:51:20|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|6
1637070690000|2021-11-16 13:51:30|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|6
1637070700000|2021-11-16 13:51:40|2621.6|2615.6|2621.6|2615.6|2621.9|2615.9|2621.1|2615.1|7
1637070710000|2021-11-16 13:51:50|2621.9|2615.9|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|5
1637070720000|2021-11-16 13:52:00|2621.1|2615.1|2621.9|2615.9|2622.1|2616.1|2621.1|2615.1|6
1637070730000|2021-11-16 13:52:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|6
1637070740000|2021-11-16 13:52:20|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.1|2615.1|6
1637070750000|2021-11-16 13:52:30|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|5
1637070760000|2021-11-16 13:52:40|2622.1|2616.1|2623.1|2617.1|2623.6|2617.6|2622.1|2616.1|6
1637070770000|2021-11-16 13:52:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|4
1637070780000|2021-11-16 13:53:00|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|3
1637070790000|2021-11-16 13:53:10|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|5
1637070800000|2021-11-16 13:53:20|2622.1|2616.1|2620.6|2614.6|2622.1|2616.1|2620.6|2614.6|5
1637070810000|2021-11-16 13:53:30|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|5
1637070820000|2021-11-16 13:53:40|2621.6|2615.6|2622.4|2616.4|2622.6|2616.6|2621.4|2615.4|10
1637070830000|2021-11-16 13:53:50|2621.9|2615.9|2622.6|2616.6|2623.1|2617.1|2621.9|2615.9|7
1637070840000|2021-11-16 13:54:00|2622.9|2616.9|2622.6|2616.6|2623.4|2617.4|2621.9|2615.9|8
1637070850000|2021-11-16 13:54:10|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2621.4|2615.4|9
1637070860000|2021-11-16 13:54:20|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|5
1637070870000|2021-11-16 13:54:30|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|3
1637070880000|2021-11-16 13:54:40|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|5
1637070890000|2021-11-16 13:54:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1637070900000|2021-11-16 13:55:00|2622.4|2616.4|2621.4|2615.4|2622.4|2616.4|2621.4|2615.4|4
1637070910000|2021-11-16 13:55:10|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|4
1637070920000|2021-11-16 13:55:20|2621.1|2615.1|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|3
1637070930000|2021-11-16 13:55:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1637070940000|2021-11-16 13:55:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1637070950000|2021-11-16 13:55:50|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1637070960000|2021-11-16 13:56:00|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|2
1637070970000|2021-11-16 13:56:10|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1637070980000|2021-11-16 13:56:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1637070990000|2021-11-16 13:56:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1637071000000|2021-11-16 13:56:40|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1637071010000|2021-11-16 13:56:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1637071020000|2021-11-16 13:57:00|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|3
1637071030000|2021-11-16 13:57:10|2620.9|2614.9|2620.1|2614.1|2620.9|2614.9|2620.1|2614.1|3
1637071040000|2021-11-16 13:57:20|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1637071050000|2021-11-16 13:57:30|2620.4|2614.4|2618.9|2612.9|2620.9|2614.9|2618.9|2612.9|7
1637071060000|2021-11-16 13:57:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1637071070000|2021-11-16 13:57:50|2618.1|2612.1|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|3
1637071080000|2021-11-16 13:58:00|2618.4|2612.4|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|7
1637071090000|2021-11-16 13:58:10|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1637071100000|2021-11-16 13:58:20|2617.1|2611.1|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|5
1637071110000|2021-11-16 13:58:30|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1637071120000|2021-11-16 13:58:40|2616.9|2610.9|2618.6|2612.6|2618.6|2612.6|2616.9|2610.9|7
1637071130000|2021-11-16 13:58:50|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|5
1637071140000|2021-11-16 13:59:00|2617.1|2611.1|2618.1|2612.1|2618.1|2612.1|2616.6|2610.6|7
1637071150000|2021-11-16 13:59:10|2618.4|2612.4|2617.4|2611.4|2618.4|2612.4|2617.4|2611.4|4
1637071160000|2021-11-16 13:59:20|2617.1|2611.1|2617.4|2611.4|2617.6|2611.6|2617.1|2611.1|4
1637071170000|2021-11-16 13:59:30|2617.1|2611.1|2618.4|2612.4|2618.6|2612.6|2616.9|2610.9|8
1637071180000|2021-11-16 13:59:40|2617.9|2611.9|2617.1|2611.1|2617.9|2611.9|2617.1|2611.1|4
1637071190000|2021-11-16 13:59:50|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|2
1637071200000|2021-11-16 14:00:00|2617.6|2611.6|2617.9|2611.9|2618.9|2612.9|2617.4|2611.4|8
1637071210000|2021-11-16 14:00:10|2617.6|2611.6|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|3
1637071220000|2021-11-16 14:00:20|2617.1|2611.1|2617.9|2611.9|2617.9|2611.9|2617.1|2611.1|9
1637071230000|2021-11-16 14:00:30|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1637071240000|2021-11-16 14:00:40|2618.1|2612.1|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|4
1637071250000|2021-11-16 14:00:50|2617.6|2611.6|2617.6|2611.6|2617.9|2611.9|2617.4|2611.4|7
1637071260000|2021-11-16 14:01:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1637071270000|2021-11-16 14:01:10|2617.1|2611.1|2615.9|2609.9|2617.1|2611.1|2615.6|2609.6|6
1637071280000|2021-11-16 14:01:20|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|4
1637071290000|2021-11-16 14:01:30|2616.4|2610.4|2615.4|2609.4|2616.4|2610.4|2615.1|2609.1|12
1637071300000|2021-11-16 14:01:40|2615.6|2609.6|2614.6|2608.6|2615.6|2609.6|2614.6|2608.6|11
1637071310000|2021-11-16 14:01:50|2614.4|2608.4|2614.4|2608.4|2614.6|2608.6|2614.1|2608.1|5
1637071320000|2021-11-16 14:02:00|2614.6|2608.6|2614.9|2608.9|2615.1|2609.1|2614.6|2608.6|4
1637071330000|2021-11-16 14:02:10|2614.6|2608.6|2612.4|2606.4|2614.6|2608.6|2612.4|2606.4|9
1637071340000|2021-11-16 14:02:20|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1637071350000|2021-11-16 14:02:30|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.1|2605.1|9
1637071360000|2021-11-16 14:02:40|2612.1|2606.1|2611.4|2605.4|2612.1|2606.1|2611.1|2605.1|8
1637071370000|2021-11-16 14:02:50|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1637071380000|2021-11-16 14:03:00|2611.1|2605.1|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|5
1637071390000|2021-11-16 14:03:10|2611.4|2605.4|2609.9|2603.9|2611.4|2605.4|2609.9|2603.9|5
1637071400000|2021-11-16 14:03:20|2609.6|2603.6|2609.1|2603.1|2609.9|2603.9|2609.1|2603.1|8
1637071410000|2021-11-16 14:03:30|2608.9|2602.9|2608.1|2602.1|2608.9|2602.9|2608.1|2602.1|4
1637071420000|2021-11-16 14:03:40|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|5
1637071430000|2021-11-16 14:03:50|2608.1|2602.1|2607.4|2601.4|2609.4|2603.4|2607.4|2601.4|10
1637071440000|2021-11-16 14:04:00|2607.1|2601.1|2607.9|2601.9|2608.4|2602.4|2606.9|2600.9|8
1637071450000|2021-11-16 14:04:10|2608.4|2602.4|2608.6|2602.6|2608.9|2602.9|2608.4|2602.4|4
1637071460000|2021-11-16 14:04:20|2608.9|2602.9|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|4
1637071470000|2021-11-16 14:04:30|2608.9|2602.9|2609.6|2603.6|2609.6|2603.6|2607.6|2601.6|12
1637071480000|2021-11-16 14:04:40|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2608.4|2602.4|9
1637071490000|2021-11-16 14:04:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|6
1637071500000|2021-11-16 14:05:00|2609.1|2603.1|2609.6|2603.6|2609.9|2603.9|2608.9|2602.9|8
1637071510000|2021-11-16 14:05:10|2609.4|2603.4|2607.4|2601.4|2609.6|2603.6|2607.4|2601.4|6
1637071520000|2021-11-16 14:05:20|2607.6|2601.6|2609.1|2603.1|2609.1|2603.1|2607.6|2601.6|5
1637071530000|2021-11-16 14:05:30|2608.9|2602.9|2608.9|2602.9|2609.4|2603.4|2608.4|2602.4|8
1637071540000|2021-11-16 14:05:40|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|4
1637071550000|2021-11-16 14:05:50|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.1|2602.1|5
1637071560000|2021-11-16 14:06:00|2608.1|2602.1|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|10
1637071570000|2021-11-16 14:06:10|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|3
1637071580000|2021-11-16 14:06:20|2607.1|2601.1|2606.1|2600.1|2607.1|2601.1|2606.1|2600.1|7
1637071590000|2021-11-16 14:06:30|2606.4|2600.4|2606.6|2600.6|2607.1|2601.1|2606.4|2600.4|8
1637071600000|2021-11-16 14:06:40|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|4
1637071610000|2021-11-16 14:06:50|2605.9|2599.9|2604.1|2598.1|2606.6|2600.6|2604.1|2598.1|9
1637071620000|2021-11-16 14:07:00|2604.4|2598.4|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|9
1637071630000|2021-11-16 14:07:10|2604.4|2598.4|2604.6|2598.6|2604.9|2598.9|2604.4|2598.4|9
1637071640000|2021-11-16 14:07:20|2604.9|2598.9|2604.1|2598.1|2605.6|2599.6|2604.1|2598.1|5
1637071650000|2021-11-16 14:07:30|2604.6|2598.6|2604.9|2598.9|2606.9|2600.9|2604.6|2598.6|11
1637071660000|2021-11-16 14:07:40|2604.6|2598.6|2605.4|2599.4|2605.4|2599.4|2604.4|2598.4|7
1637071670000|2021-11-16 14:07:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|3
1637071680000|2021-11-16 14:08:00|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|6
1637071690000|2021-11-16 14:08:10|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1637071700000|2021-11-16 14:08:20|2604.4|2598.4|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|4
1637071710000|2021-11-16 14:08:30|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|8
1637071720000|2021-11-16 14:08:40|2605.9|2599.9|2605.4|2599.4|2606.6|2600.6|2605.4|2599.4|10
1637071730000|2021-11-16 14:08:50|2605.6|2599.6|2606.1|2600.1|2606.4|2600.4|2605.6|2599.6|9
1637071740000|2021-11-16 14:09:00|2605.9|2599.9|2604.6|2598.6|2605.9|2599.9|2604.1|2598.1|8
1637071750000|2021-11-16 14:09:10|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2603.4|2597.4|8
1637071760000|2021-11-16 14:09:20|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2603.1|2597.1|11
1637071770000|2021-11-16 14:09:30|2604.4|2598.4|2604.1|2598.1|2604.9|2598.9|2603.4|2597.4|11
1637071780000|2021-11-16 14:09:40|2603.9|2597.9|2603.6|2597.6|2604.1|2598.1|2603.4|2597.4|11
1637071790000|2021-11-16 14:09:50|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|5
1637071800000|2021-11-16 14:10:00|2604.1|2598.1|2601.1|2595.1|2604.1|2598.1|2600.1|2594.1|12
1637071810000|2021-11-16 14:10:10|2600.6|2594.6|2599.9|2593.9|2600.9|2594.9|2599.9|2593.9|11
1637071820000|2021-11-16 14:10:20|2599.6|2593.6|2598.6|2592.6|2599.9|2593.9|2598.4|2592.4|13
1637071830000|2021-11-16 14:10:30|2598.4|2592.4|2599.6|2593.6|2599.6|2593.6|2596.6|2590.6|19
1637071840000|2021-11-16 14:10:40|2599.4|2593.4|2597.9|2591.9|2599.4|2593.4|2597.6|2591.6|13
1637071850000|2021-11-16 14:10:50|2598.1|2592.1|2598.9|2592.9|2599.1|2593.1|2598.1|2592.1|6
1637071860000|2021-11-16 14:11:00|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2597.9|2591.9|11
1637071870000|2021-11-16 14:11:10|2599.1|2593.1|2598.4|2592.4|2599.4|2593.4|2598.4|2592.4|12
1637071880000|2021-11-16 14:11:20|2598.1|2592.1|2596.4|2590.4|2598.1|2592.1|2596.1|2590.1|16
1637071890000|2021-11-16 14:11:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|6
1637071900000|2021-11-16 14:11:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|3
1637071910000|2021-11-16 14:11:50|2596.9|2590.9|2598.1|2592.1|2599.1|2593.1|2596.9|2590.9|7
1637071920000|2021-11-16 14:12:00|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2596.4|2590.4|14
1637071930000|2021-11-16 14:12:10|2597.9|2591.9|2597.1|2591.1|2597.9|2591.9|2597.1|2591.1|6
1637071940000|2021-11-16 14:12:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.1|2590.1|8
1637071950000|2021-11-16 14:12:30|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2595.6|2589.6|11
1637071960000|2021-11-16 14:12:40|2595.9|2589.9|2594.9|2588.9|2595.9|2589.9|2594.9|2588.9|9
1637071970000|2021-11-16 14:12:50|2594.6|2588.6|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|12
1637071980000|2021-11-16 14:13:00|2594.1|2588.1|2594.9|2588.9|2594.9|2588.9|2594.1|2588.1|8
1637071990000|2021-11-16 14:13:10|2595.1|2589.1|2594.1|2588.1|2595.1|2589.1|2593.4|2587.4|7
1637072000000|2021-11-16 14:13:20|2593.9|2587.9|2594.1|2588.1|2594.6|2588.6|2593.9|2587.9|13
1637072010000|2021-11-16 14:13:30|2593.9|2587.9|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|11
1637072020000|2021-11-16 14:13:40|2593.9|2587.9|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|7
1637072030000|2021-11-16 14:13:50|2593.4|2587.4|2593.1|2587.1|2593.6|2587.6|2592.4|2586.4|11
1637072040000|2021-11-16 14:14:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1637072050000|2021-11-16 14:14:10|2592.9|2586.9|2591.4|2585.4|2592.9|2586.9|2591.4|2585.4|8
1637072060000|2021-11-16 14:14:20|2591.6|2585.6|2590.6|2584.6|2591.6|2585.6|2590.6|2584.6|7
1637072070000|2021-11-16 14:14:30|2591.1|2585.1|2592.4|2586.4|2592.4|2586.4|2590.4|2584.4|12
1637072080000|2021-11-16 14:14:40|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|4
1637072090000|2021-11-16 14:14:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|6
1637072100000|2021-11-16 14:15:00|2591.1|2585.1|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|3
1637072110000|2021-11-16 14:15:10|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|4
1637072120000|2021-11-16 14:15:20|2589.9|2583.9|2590.1|2584.1|2590.9|2584.9|2589.9|2583.9|11
1637072130000|2021-11-16 14:15:30|2590.4|2584.4|2589.9|2583.9|2590.9|2584.9|2589.9|2583.9|10
1637072140000|2021-11-16 14:15:40|2590.1|2584.1|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|11
1637072150000|2021-11-16 14:15:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|4
1637072160000|2021-11-16 14:16:00|2590.1|2584.1|2592.6|2586.6|2592.9|2586.9|2589.9|2583.9|16
1637072170000|2021-11-16 14:16:10|2592.4|2586.4|2593.9|2587.9|2594.4|2588.4|2592.4|2586.4|11
1637072180000|2021-11-16 14:16:20|2593.6|2587.6|2593.9|2587.9|2594.4|2588.4|2593.1|2587.1|13
1637072190000|2021-11-16 14:16:30|2594.1|2588.1|2592.6|2586.6|2594.1|2588.1|2592.6|2586.6|8
1637072200000|2021-11-16 14:16:40|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|7
1637072210000|2021-11-16 14:16:50|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|4
1637072220000|2021-11-16 14:17:00|2592.1|2586.1|2590.9|2584.9|2592.1|2586.1|2590.6|2584.6|12
1637072230000|2021-11-16 14:17:10|2590.6|2584.6|2590.4|2584.4|2590.9|2584.9|2589.9|2583.9|8
1637072240000|2021-11-16 14:17:20|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2589.6|2583.6|8
1637072250000|2021-11-16 14:17:30|2589.9|2583.9|2591.1|2585.1|2591.1|2585.1|2589.6|2583.6|7
1637072260000|2021-11-16 14:17:40|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2589.4|2583.4|7
1637072270000|2021-11-16 14:17:50|2590.4|2584.4|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|5
1637072280000|2021-11-16 14:18:00|2589.6|2583.6|2590.6|2584.6|2590.9|2584.9|2589.6|2583.6|9
1637072290000|2021-11-16 14:18:10|2590.9|2584.9|2591.3|2585.3|2591.3|2585.3|2590|2584|14
1637072300000|2021-11-16 14:18:20|2592|2586|2591.8|2585.8|2593|2587|2591.5|2585.5|13
1637072310000|2021-11-16 14:18:30|2591.5|2585.5|2591.5|2585.5|2592|2586|2591|2585|15
1637072320000|2021-11-16 14:18:40|2591.8|2585.8|2592|2586|2592.3|2586.3|2591.5|2585.5|8
1637072330000|2021-11-16 14:18:50|2591.8|2585.8|2592|2586|2592.3|2586.3|2591.5|2585.5|7
1637072340000|2021-11-16 14:19:00|2591.8|2585.8|2591.3|2585.3|2592|2586|2591|2585|6
1637072350000|2021-11-16 14:19:10|2591|2585|2589.5|2583.5|2591|2585|2589.3|2583.3|5
1637072360000|2021-11-16 14:19:20|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1637072370000|2021-11-16 14:19:30|2590.3|2584.3|2589.8|2583.8|2590.3|2584.3|2589.5|2583.5|5
1637072380000|2021-11-16 14:19:40|2589.5|2583.5|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|5
1637072390000|2021-11-16 14:19:50|2589.8|2583.8|2590.3|2584.3|2590.5|2584.5|2589.8|2583.8|7
1637072400000|2021-11-16 14:20:00|2590|2584|2590.3|2584.3|2590.3|2584.3|2589.5|2583.5|9
1637072410000|2021-11-16 14:20:10|2590|2584|2590.3|2584.3|2590.3|2584.3|2590|2584|2
1637072420000|2021-11-16 14:20:20|2590.5|2584.5|2591|2585|2591|2585|2590.5|2584.5|9
1637072430000|2021-11-16 14:20:30|2590.8|2584.8|2591|2585|2591.5|2585.5|2590.8|2584.8|8
1637072440000|2021-11-16 14:20:40|2591.3|2585.3|2591|2585|2591.5|2585.5|2591|2585|3
1637072450000|2021-11-16 14:20:50|2591.3|2585.3|2592.3|2586.3|2592.3|2586.3|2591|2585|5
1637072460000|2021-11-16 14:21:00|2592|2586|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|4
1637072470000|2021-11-16 14:21:10|2592.5|2586.5|2593.8|2587.8|2593.8|2587.8|2592.5|2586.5|13
1637072480000|2021-11-16 14:21:20|2593.5|2587.5|2592.8|2586.8|2593.5|2587.5|2592.5|2586.5|7
1637072490000|2021-11-16 14:21:30|2592.5|2586.5|2594.8|2588.8|2595.8|2589.8|2592.5|2586.5|17
1637072500000|2021-11-16 14:21:40|2595|2589|2596.3|2590.3|2596.5|2590.5|2595|2589|8
1637072510000|2021-11-16 14:21:50|2596|2590|2593.3|2587.3|2596|2590|2593.3|2587.3|9
1637072520000|2021-11-16 14:22:00|2594.3|2588.3|2594|2588|2595.3|2589.3|2593.8|2587.8|11
1637072530000|2021-11-16 14:22:10|2593.8|2587.8|2595|2589|2595|2589|2593|2587|8
1637072540000|2021-11-16 14:22:20|2594.8|2588.8|2594.5|2588.5|2595|2589|2594|2588|6
1637072550000|2021-11-16 14:22:30|2593.5|2587.5|2595.8|2589.8|2595.8|2589.8|2593.5|2587.5|3
1637072560000|2021-11-16 14:22:40|2596|2590|2595.5|2589.5|2596|2590|2595.5|2589.5|2
1637072570000|2021-11-16 14:22:50|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637072580000|2021-11-16 14:23:00|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637072590000|2021-11-16 14:23:10|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1637072600000|2021-11-16 14:23:20|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595|2589|3
1637072620000|2021-11-16 14:23:40|2595.5|2589.5|2594.5|2588.5|2595.5|2589.5|2594.3|2588.3|7
1637072630000|2021-11-16 14:23:50|2594.8|2588.8|2594.5|2588.5|2595.3|2589.3|2594.5|2588.5|9
1637072640000|2021-11-16 14:24:00|2594.3|2588.3|2593.5|2587.5|2594.3|2588.3|2593.5|2587.5|5
1637072650000|2021-11-16 14:24:10|2593.3|2587.3|2593.3|2587.3|2594.3|2588.3|2593.3|2587.3|6
1637072660000|2021-11-16 14:24:20|2593|2587|2591.3|2585.3|2593|2587|2591.3|2585.3|6
1637072670000|2021-11-16 14:24:30|2592.8|2586.8|2592.5|2586.5|2593|2587|2591.8|2585.8|11
1637072680000|2021-11-16 14:24:40|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1637072690000|2021-11-16 14:24:50|2592.3|2586.3|2591.3|2585.3|2592.3|2586.3|2591|2585|6
1637072700000|2021-11-16 14:25:00|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|4
1637072710000|2021-11-16 14:25:10|2591|2585|2590.5|2584.5|2591|2585|2590.5|2584.5|5
1637072720000|2021-11-16 14:25:20|2590.3|2584.3|2590|2584|2590.3|2584.3|2589.8|2583.8|4
1637072730000|2021-11-16 14:25:30|2589.8|2583.8|2590.5|2584.5|2590.5|2584.5|2589.8|2583.8|6
1637072740000|2021-11-16 14:25:40|2590.8|2584.8|2590.8|2584.8|2591|2585|2590.8|2584.8|3
1637072750000|2021-11-16 14:25:50|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|3
1637072760000|2021-11-16 14:26:00|2591.8|2585.8|2591.8|2585.8|2592|2586|2591.8|2585.8|3
1637072770000|2021-11-16 14:26:10|2591.5|2585.5|2592|2586|2592|2586|2591.5|2585.5|5
1637072780000|2021-11-16 14:26:20|2591.8|2585.8|2592|2586|2592|2586|2591.5|2585.5|4
1637072800000|2021-11-16 14:26:40|2592.3|2586.3|2593|2587|2593|2587|2592.3|2586.3|2
1637072810000|2021-11-16 14:26:50|2593.3|2587.3|2587|2581|2593.8|2587.8|2587|2581|12
1637072820000|2021-11-16 14:27:00|2585.8|2579.8|2585.3|2579.3|2586.3|2580.3|2585.3|2579.3|10
1637072830000|2021-11-16 14:27:10|2585.5|2579.5|2583.8|2577.8|2585.5|2579.5|2583.8|2577.8|9
1637072840000|2021-11-16 14:27:20|2583.3|2577.3|2584|2578|2584|2578|2583.3|2577.3|4
1637072850000|2021-11-16 14:27:30|2583.8|2577.8|2583.5|2577.5|2584|2578|2583.5|2577.5|6
1637072860000|2021-11-16 14:27:40|2583.3|2577.3|2584|2578|2584.5|2578.5|2582.3|2576.3|6
1637072870000|2021-11-16 14:27:50|2584.3|2578.3|2586.3|2580.3|2586.3|2580.3|2584.3|2578.3|5
1637072880000|2021-11-16 14:28:00|2586.5|2580.5|2587.8|2581.8|2588|2582|2586.5|2580.5|6
1637072890000|2021-11-16 14:28:10|2587.5|2581.5|2587.8|2581.8|2588.3|2582.3|2587|2581|9
1637072900000|2021-11-16 14:28:20|2588|2582|2587.8|2581.8|2588.3|2582.3|2587.8|2581.8|4
1637072910000|2021-11-16 14:28:30|2588|2582|2588.5|2582.5|2589|2583|2588|2582|9
1637072930000|2021-11-16 14:28:50|2588.3|2582.3|2586.8|2580.8|2588.3|2582.3|2586.8|2580.8|7
1637072940000|2021-11-16 14:29:00|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|4
1637072950000|2021-11-16 14:29:10|2587|2581|2587|2581|2587|2581|2586.8|2580.8|5
1637072960000|2021-11-16 14:29:20|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1637072970000|2021-11-16 14:29:30|2586.8|2580.8|2587|2581|2587.5|2581.5|2586.5|2580.5|7
1637072980000|2021-11-16 14:29:40|2587.3|2581.3|2588.5|2582.5|2588.5|2582.5|2587|2581|8
1637072990000|2021-11-16 14:29:50|2588.8|2582.8|2589.5|2583.5|2589.8|2583.8|2588.8|2582.8|10
1637073000000|2021-11-16 14:30:00|2589.8|2583.8|2590.5|2584.5|2591|2585|2589.3|2583.3|17
1637073010000|2021-11-16 14:30:10|2590.3|2584.3|2590.5|2584.5|2590.8|2584.8|2590.3|2584.3|6
1637073020000|2021-11-16 14:30:20|2590.3|2584.3|2590|2584|2591|2585|2589.8|2583.8|9
1637073030000|2021-11-16 14:30:30|2589.8|2583.8|2590|2584|2590.3|2584.3|2589.8|2583.8|6
1637073040000|2021-11-16 14:30:40|2590.3|2584.3|2590.3|2584.3|2590.5|2584.5|2589.8|2583.8|8
1637073050000|2021-11-16 14:30:50|2590|2584|2590|2584|2590.5|2584.5|2589.3|2583.3|7
1637073060000|2021-11-16 14:31:00|2589.8|2583.8|2590.5|2584.5|2590.5|2584.5|2589.5|2583.5|5
1637073070000|2021-11-16 14:31:10|2590.3|2584.3|2589.5|2583.5|2590.5|2584.5|2589.5|2583.5|6
1637073080000|2021-11-16 14:31:20|2589.8|2583.8|2589.5|2583.5|2590|2584|2589.5|2583.5|4
1637073100000|2021-11-16 14:31:40|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|3
1637073110000|2021-11-16 14:31:50|2589.5|2583.5|2590.3|2584.3|2590.3|2584.3|2589.5|2583.5|8
1637073120000|2021-11-16 14:32:00|2590|2584|2589.3|2583.3|2590.8|2584.8|2589.3|2583.3|7
1637073130000|2021-11-16 14:32:10|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|4
1637073140000|2021-11-16 14:32:20|2589.5|2583.5|2590|2584|2590|2584|2589.3|2583.3|4
1637073150000|2021-11-16 14:32:30|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|5
1637073160000|2021-11-16 14:32:40|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|2
1637073170000|2021-11-16 14:32:50|2589.5|2583.5|2589.3|2583.3|2589.8|2583.8|2589|2583|6
1637073180000|2021-11-16 14:33:00|2589.5|2583.5|2589.3|2583.3|2589.8|2583.8|2589|2583|5
1637073190000|2021-11-16 14:33:10|2589|2583|2589.5|2583.5|2590|2584|2589|2583|9
1637073200000|2021-11-16 14:33:20|2589.8|2583.8|2588.8|2582.8|2590|2584|2588.8|2582.8|8
1637073210000|2021-11-16 14:33:30|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1637073220000|2021-11-16 14:33:40|2589|2583|2589|2583|2589.5|2583.5|2589|2583|5
1637073230000|2021-11-16 14:33:50|2589.3|2583.3|2589.5|2583.5|2589.8|2583.8|2589.3|2583.3|4
1637073240000|2021-11-16 14:34:00|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1637073250000|2021-11-16 14:34:10|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|3
1637073260000|2021-11-16 14:34:20|2588.5|2582.5|2586.8|2580.8|2588.8|2582.8|2586.8|2580.8|8
1637073270000|2021-11-16 14:34:30|2587|2581|2588|2582|2588.5|2582.5|2587|2581|9
1637073280000|2021-11-16 14:34:40|2587.8|2581.8|2588.3|2582.3|2588.5|2582.5|2587.5|2581.5|8
1637073290000|2021-11-16 14:34:50|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|3
1637073300000|2021-11-16 14:35:00|2588.8|2582.8|2589.8|2583.8|2589.8|2583.8|2588.5|2582.5|8
1637073310000|2021-11-16 14:35:10|2590|2584|2589.3|2583.3|2590|2584|2589|2583|12
1637073320000|2021-11-16 14:35:20|2589|2583|2589.5|2583.5|2589.5|2583.5|2589|2583|11
1637073330000|2021-11-16 14:35:30|2590|2584|2590|2584|2590|2584|2589.5|2583.5|5
1637073340000|2021-11-16 14:35:40|2589.8|2583.8|2590.5|2584.5|2590.8|2584.8|2589.5|2583.5|6
1637073350000|2021-11-16 14:35:50|2590.3|2584.3|2590|2584|2590.5|2584.5|2590|2584|6
1637073360000|2021-11-16 14:36:00|2589.8|2583.8|2590.3|2584.3|2590.8|2584.8|2589.5|2583.5|9
1637073370000|2021-11-16 14:36:10|2590|2584|2590|2584|2590.3|2584.3|2590|2584|3
1637073380000|2021-11-16 14:36:20|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589|2583|8
1637073390000|2021-11-16 14:36:30|2589|2583|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|4
1637073400000|2021-11-16 14:36:40|2589|2583|2590.5|2584.5|2590.5|2584.5|2589|2583|3
1637073410000|2021-11-16 14:36:50|2590.3|2584.3|2591|2585|2591.3|2585.3|2590|2584|7
1637073420000|2021-11-16 14:37:00|2590.8|2584.8|2591|2585|2591|2585|2590.8|2584.8|8
1637073430000|2021-11-16 14:37:10|2590.8|2584.8|2591.3|2585.3|2591.5|2585.5|2590.3|2584.3|5
1637073440000|2021-11-16 14:37:20|2591.5|2585.5|2593|2587|2593.3|2587.3|2591.5|2585.5|9
1637073450000|2021-11-16 14:37:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593|2587|5
1637073460000|2021-11-16 14:37:40|2593|2587|2592.5|2586.5|2593|2587|2592.3|2586.3|5
1637073470000|2021-11-16 14:37:50|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2591.5|2585.5|6
1637073480000|2021-11-16 14:38:00|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|4
1637073490000|2021-11-16 14:38:10|2591.3|2585.3|2590|2584|2591.3|2585.3|2589.8|2583.8|10
1637073500000|2021-11-16 14:38:20|2589.8|2583.8|2589|2583|2589.8|2583.8|2588.8|2582.8|8
1637073510000|2021-11-16 14:38:30|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588|2582|7
1637073520000|2021-11-16 14:38:40|2588.3|2582.3|2588|2582|2588.3|2582.3|2587.8|2581.8|6
1637073530000|2021-11-16 14:38:50|2587.5|2581.5|2586.8|2580.8|2588|2582|2586.8|2580.8|4
1637073550000|2021-11-16 14:39:10|2587|2581|2587.5|2581.5|2588|2582|2587|2581|6
1637073560000|2021-11-16 14:39:20|2587.8|2581.8|2588.3|2582.3|2588.5|2582.5|2587.8|2581.8|8
1637073570000|2021-11-16 14:39:30|2588.5|2582.5|2588.5|2582.5|2590|2584|2588.5|2582.5|8
1637073580000|2021-11-16 14:39:40|2588.8|2582.8|2587.3|2581.3|2588.8|2582.8|2587.3|2581.3|7
1637073590000|2021-11-16 14:39:50|2587|2581|2587|2581|2587|2581|2586.5|2580.5|7
1637073600000|2021-11-16 14:40:00|2586.8|2580.8|2585|2579|2587|2581|2585|2579|12
1637073610000|2021-11-16 14:40:10|2585.3|2579.3|2584.5|2578.5|2585.8|2579.8|2584.3|2578.3|14
1637073620000|2021-11-16 14:40:20|2584.3|2578.3|2583.8|2577.8|2584.3|2578.3|2583.5|2577.5|4
1637073630000|2021-11-16 14:40:30|2584|2578|2582.5|2576.5|2585|2579|2582.5|2576.5|9
1637073640000|2021-11-16 14:40:40|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|4
1637073650000|2021-11-16 14:40:50|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.3|2576.3|5
1637073660000|2021-11-16 14:41:00|2582.3|2576.3|2584.8|2578.8|2585.3|2579.3|2582.3|2576.3|11
1637073670000|2021-11-16 14:41:10|2585|2579|2585.3|2579.3|2585.5|2579.5|2585|2579|6
1637073680000|2021-11-16 14:41:20|2584.5|2578.5|2584|2578|2584.5|2578.5|2584|2578|4
1637073690000|2021-11-16 14:41:30|2583.8|2577.8|2582.5|2576.5|2583.8|2577.8|2582.5|2576.5|8
1637073700000|2021-11-16 14:41:40|2582.8|2576.8|2583.3|2577.3|2583.8|2577.8|2582.8|2576.8|7
1637073710000|2021-11-16 14:41:50|2582.8|2576.8|2583.3|2577.3|2583.3|2577.3|2582.8|2576.8|7
1637073720000|2021-11-16 14:42:00|2583.5|2577.5|2583.5|2577.5|2583.8|2577.8|2583.3|2577.3|5
1637073730000|2021-11-16 14:42:10|2583.3|2577.3|2583|2577|2583.3|2577.3|2582.3|2576.3|9
1637073740000|2021-11-16 14:42:20|2582.8|2576.8|2583.3|2577.3|2583.5|2577.5|2582.8|2576.8|5
1637073750000|2021-11-16 14:42:30|2583|2577|2583|2577|2583.3|2577.3|2582.8|2576.8|4
1637073760000|2021-11-16 14:42:40|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|4
1637073770000|2021-11-16 14:42:50|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1637073780000|2021-11-16 14:43:00|2582.3|2576.3|2582.5|2576.5|2582.8|2576.8|2582.3|2576.3|6
1637073790000|2021-11-16 14:43:10|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1637073800000|2021-11-16 14:43:20|2583.3|2577.3|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|9
1637073810000|2021-11-16 14:43:30|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1637073820000|2021-11-16 14:43:40|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|6
1637073830000|2021-11-16 14:43:50|2582.5|2576.5|2581.5|2575.5|2583.3|2577.3|2581.5|2575.5|10
1637073850000|2021-11-16 14:44:10|2581.8|2575.8|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|4
1637073860000|2021-11-16 14:44:20|2581.8|2575.8|2581.5|2575.5|2582|2576|2581.5|2575.5|4
1637073870000|2021-11-16 14:44:30|2581.8|2575.8|2580.5|2574.5|2581.8|2575.8|2580.3|2574.3|6
1637073880000|2021-11-16 14:44:40|2580.8|2574.8|2580.3|2574.3|2581|2575|2580.3|2574.3|5
1637073890000|2021-11-16 14:44:50|2579.5|2573.5|2580|2574|2580.5|2574.5|2579.5|2573.5|5
1637073910000|2021-11-16 14:45:10|2580.5|2574.5|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|3
1637073920000|2021-11-16 14:45:20|2580|2574|2580.5|2574.5|2581|2575|2579.8|2573.8|6
1637073930000|2021-11-16 14:45:30|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1637073940000|2021-11-16 14:45:40|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|4
1637073950000|2021-11-16 14:45:50|2579|2573|2578.8|2572.8|2579.5|2573.5|2578.3|2572.3|9
1637073960000|2021-11-16 14:46:00|2579|2573|2579.3|2573.3|2579.3|2573.3|2578.5|2572.5|4
1637073970000|2021-11-16 14:46:10|2579|2573|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|5
1637073980000|2021-11-16 14:46:20|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637073990000|2021-11-16 14:46:30|2578|2572|2576.5|2570.5|2578|2572|2576.5|2570.5|7
1637074000000|2021-11-16 14:46:40|2576.8|2570.8|2576|2570|2577|2571|2576|2570|6
1637074010000|2021-11-16 14:46:50|2576.5|2570.5|2575.5|2569.5|2576.5|2570.5|2575.5|2569.5|6
1637074020000|2021-11-16 14:47:00|2575.3|2569.3|2574.8|2568.8|2575.3|2569.3|2573.5|2567.5|11
1637074030000|2021-11-16 14:47:10|2574.5|2568.5|2573.3|2567.3|2574.5|2568.5|2573.3|2567.3|8
1637074040000|2021-11-16 14:47:20|2573|2567|2574.3|2568.3|2574.3|2568.3|2572|2566|12
1637074050000|2021-11-16 14:47:30|2574|2568|2574.8|2568.8|2574.8|2568.8|2573.8|2567.8|12
1637074060000|2021-11-16 14:47:40|2575|2569|2576.8|2570.8|2576.8|2570.8|2574.8|2568.8|9
1637074070000|2021-11-16 14:47:50|2576.5|2570.5|2575|2569|2576.5|2570.5|2575|2569|8
1637074080000|2021-11-16 14:48:00|2575.3|2569.3|2575.8|2569.8|2576.5|2570.5|2574.8|2568.8|12
1637074090000|2021-11-16 14:48:10|2574.8|2568.8|2574|2568|2575|2569|2573.8|2567.8|11
1637074100000|2021-11-16 14:48:20|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1637074110000|2021-11-16 14:48:30|2574.8|2568.8|2574|2568|2575.5|2569.5|2574|2568|8
1637074120000|2021-11-16 14:48:40|2574.3|2568.3|2574.1|2568.1|2574.5|2568.5|2574|2568|5
1637074130000|2021-11-16 14:48:50|2574.4|2568.4|2575.4|2569.4|2575.4|2569.4|2574.4|2568.4|7
1637074140000|2021-11-16 14:49:00|2575.1|2569.1|2574.1|2568.1|2575.1|2569.1|2574.1|2568.1|9
1637074150000|2021-11-16 14:49:10|2574.4|2568.4|2573.9|2567.9|2574.6|2568.6|2573.6|2567.6|8
1637074160000|2021-11-16 14:49:20|2574.1|2568.1|2574.9|2568.9|2574.9|2568.9|2574.1|2568.1|3
1637074170000|2021-11-16 14:49:30|2574.6|2568.6|2574.4|2568.4|2574.6|2568.6|2574.1|2568.1|6
1637074180000|2021-11-16 14:49:40|2574.1|2568.1|2573.9|2567.9|2574.4|2568.4|2573.9|2567.9|4
1637074190000|2021-11-16 14:49:50|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.4|2567.4|4
1637074200000|2021-11-16 14:50:00|2573.4|2567.4|2574.4|2568.4|2574.4|2568.4|2573.4|2567.4|6
1637074210000|2021-11-16 14:50:10|2574.6|2568.6|2574.1|2568.1|2574.6|2568.6|2573.9|2567.9|6
1637074220000|2021-11-16 14:50:20|2573.9|2567.9|2573.6|2567.6|2573.9|2567.9|2573.4|2567.4|3
1637074230000|2021-11-16 14:50:30|2574.1|2568.1|2575.6|2569.6|2575.6|2569.6|2574.1|2568.1|2
1637074240000|2021-11-16 14:50:40|2575.9|2569.9|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|3
1637074250000|2021-11-16 14:50:50|2575.6|2569.6|2575.1|2569.1|2575.6|2569.6|2575.1|2569.1|3
1637074260000|2021-11-16 14:51:00|2575.4|2569.4|2575.6|2569.6|2575.9|2569.9|2575.4|2569.4|3
1637074270000|2021-11-16 14:51:10|2575.4|2569.4|2574.9|2568.9|2575.4|2569.4|2574.9|2568.9|3
1637074280000|2021-11-16 14:51:20|2575.1|2569.1|2574.9|2568.9|2575.1|2569.1|2574.9|2568.9|2
1637074290000|2021-11-16 14:51:30|2575.1|2569.1|2575.9|2569.9|2575.9|2569.9|2575.1|2569.1|4
1637074300000|2021-11-16 14:51:40|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.6|2569.6|6
1637074310000|2021-11-16 14:51:50|2576.1|2570.1|2574.9|2568.9|2576.1|2570.1|2574.9|2568.9|4
1637074320000|2021-11-16 14:52:00|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2573.4|2567.4|6
1637074330000|2021-11-16 14:52:10|2574.6|2568.6|2574.9|2568.9|2575.1|2569.1|2574.6|2568.6|8
1637074340000|2021-11-16 14:52:20|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2574.1|2568.1|2
1637074350000|2021-11-16 14:52:30|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1637074370000|2021-11-16 14:52:50|2574.4|2568.4|2575.1|2569.1|2575.1|2569.1|2574.4|2568.4|4
1637074380000|2021-11-16 14:53:00|2575.4|2569.4|2575.6|2569.6|2575.9|2569.9|2575.4|2569.4|8
1637074390000|2021-11-16 14:53:10|2575.1|2569.1|2574.1|2568.1|2575.4|2569.4|2574.1|2568.1|6
1637074420000|2021-11-16 14:53:40|2573.9|2567.9|2573.9|2567.9|2574.9|2568.9|2573.4|2567.4|10
1637074430000|2021-11-16 14:53:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2573.9|2567.9|3
1637074440000|2021-11-16 14:54:00|2573.9|2567.9|2572.9|2566.9|2574.6|2568.6|2572.6|2566.6|12
1637074450000|2021-11-16 14:54:10|2572.6|2566.6|2573.1|2567.1|2573.4|2567.4|2572.4|2566.4|10
1637074460000|2021-11-16 14:54:20|2572.9|2566.9|2571.6|2565.6|2572.9|2566.9|2571.6|2565.6|9
1637074470000|2021-11-16 14:54:30|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|5
1637074480000|2021-11-16 14:54:40|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.4|2565.4|3
1637074490000|2021-11-16 14:54:50|2571.6|2565.6|2571.9|2565.9|2572.1|2566.1|2571.6|2565.6|6
1637074500000|2021-11-16 14:55:00|2571.6|2565.6|2569.9|2563.9|2571.6|2565.6|2569.4|2563.4|8
1637074510000|2021-11-16 14:55:10|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1637074520000|2021-11-16 14:55:20|2570.1|2564.1|2570.4|2564.4|2570.9|2564.9|2570.1|2564.1|6
1637074530000|2021-11-16 14:55:30|2570.6|2564.6|2569.9|2563.9|2570.9|2564.9|2569.9|2563.9|6
1637074540000|2021-11-16 14:55:40|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|3
1637074550000|2021-11-16 14:55:50|2569.4|2563.4|2570.4|2564.4|2570.4|2564.4|2569.4|2563.4|5
1637074560000|2021-11-16 14:56:00|2570.1|2564.1|2570.1|2564.1|2570.4|2564.4|2569.9|2563.9|4
1637074570000|2021-11-16 14:56:10|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1637074580000|2021-11-16 14:56:20|2570.4|2564.4|2572.4|2566.4|2572.4|2566.4|2570.4|2564.4|8
1637074590000|2021-11-16 14:56:30|2572.1|2566.1|2571.1|2565.1|2572.4|2566.4|2571.1|2565.1|6
1637074600000|2021-11-16 14:56:40|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.1|2565.1|4
1637074610000|2021-11-16 14:56:50|2571.9|2565.9|2572.1|2566.1|2572.4|2566.4|2571.4|2565.4|7
1637074620000|2021-11-16 14:57:00|2571.9|2565.9|2572.1|2566.1|2572.4|2566.4|2571.9|2565.9|5
1637074630000|2021-11-16 14:57:10|2571.9|2565.9|2572.4|2566.4|2572.4|2566.4|2571.9|2565.9|6
1637074640000|2021-11-16 14:57:20|2572.6|2566.6|2575.1|2569.1|2575.1|2569.1|2572.6|2566.6|7
1637074650000|2021-11-16 14:57:30|2574.9|2568.9|2575.1|2569.1|2575.4|2569.4|2574.1|2568.1|11
1637074660000|2021-11-16 14:57:40|2574.6|2568.6|2575.1|2569.1|2576.6|2570.6|2574.4|2568.4|13
1637074670000|2021-11-16 14:57:50|2574.9|2568.9|2575.1|2569.1|2575.6|2569.6|2574.9|2568.9|5
1637074680000|2021-11-16 14:58:00|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|3
1637074690000|2021-11-16 14:58:10|2574.1|2568.1|2572.9|2566.9|2574.1|2568.1|2572.6|2566.6|8
1637074700000|2021-11-16 14:58:20|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1637074710000|2021-11-16 14:58:30|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1637074720000|2021-11-16 14:58:40|2572.9|2566.9|2572.6|2566.6|2573.1|2567.1|2572.6|2566.6|4
1637074730000|2021-11-16 14:58:50|2572.9|2566.9|2573.4|2567.4|2573.6|2567.6|2572.9|2566.9|4
1637074740000|2021-11-16 14:59:00|2573.1|2567.1|2571.1|2565.1|2573.1|2567.1|2571.1|2565.1|6
1637074750000|2021-11-16 14:59:10|2570.9|2564.9|2570.1|2564.1|2570.9|2564.9|2570.1|2564.1|6
1637074760000|2021-11-16 14:59:20|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1637074770000|2021-11-16 14:59:30|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.4|2563.4|5
1637074780000|2021-11-16 14:59:40|2569.6|2563.6|2569.6|2563.6|2569.9|2563.9|2569.4|2563.4|4
1637074790000|2021-11-16 14:59:50|2570.6|2564.6|2569.9|2563.9|2570.9|2564.9|2569.9|2563.9|5
1637074800000|2021-11-16 15:00:00|2569.6|2563.6|2569.6|2563.6|2570.4|2564.4|2569.6|2563.6|4
1637074810000|2021-11-16 15:00:10|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|3
1637074820000|2021-11-16 15:00:20|2569.6|2563.6|2570.1|2564.1|2570.1|2564.1|2569.4|2563.4|4
1637074830000|2021-11-16 15:00:30|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1637074840000|2021-11-16 15:00:40|2569.1|2563.1|2569.4|2563.4|2569.6|2563.6|2569.1|2563.1|7
1637074860000|2021-11-16 15:01:00|2568.9|2562.9|2567.6|2561.6|2568.9|2562.9|2567.1|2561.1|12
1637074870000|2021-11-16 15:01:10|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2566.1|2560.1|6
1637074880000|2021-11-16 15:01:20|2567.4|2561.4|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|3
1637074890000|2021-11-16 15:01:30|2567.6|2561.6|2568.4|2562.4|2568.4|2562.4|2567.6|2561.6|2
1637074900000|2021-11-16 15:01:40|2568.1|2562.1|2568.1|2562.1|2568.1|2562.1|2566.6|2560.6|10
1637074910000|2021-11-16 15:01:50|2568.4|2562.4|2569.1|2563.1|2569.1|2563.1|2568.1|2562.1|7
1637074920000|2021-11-16 15:02:00|2568.6|2562.6|2568.1|2562.1|2568.6|2562.6|2568.1|2562.1|3
1637074930000|2021-11-16 15:02:10|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2566.9|2560.9|5
1637074940000|2021-11-16 15:02:20|2567.9|2561.9|2567.9|2561.9|2569.4|2563.4|2567.9|2561.9|13
1637074950000|2021-11-16 15:02:30|2567.6|2561.6|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|16
1637074960000|2021-11-16 15:02:40|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2566.9|2560.9|10
1637074970000|2021-11-16 15:02:50|2567.4|2561.4|2567.1|2561.1|2567.6|2561.6|2567.1|2561.1|13
1637074980000|2021-11-16 15:03:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.1|2561.1|6
1637074990000|2021-11-16 15:03:10|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1637075000000|2021-11-16 15:03:20|2567.9|2561.9|2567.9|2561.9|2568.1|2562.1|2567.6|2561.6|11
1637075010000|2021-11-16 15:03:30|2568.1|2562.1|2568.4|2562.4|2568.4|2562.4|2568.1|2562.1|6
1637075020000|2021-11-16 15:03:40|2568.1|2562.1|2568.1|2562.1|2568.4|2562.4|2567.9|2561.9|5
1637075030000|2021-11-16 15:03:50|2567.9|2561.9|2568.4|2562.4|2568.6|2562.6|2567.9|2561.9|9
1637075040000|2021-11-16 15:04:00|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.6|2561.6|4
1637075050000|2021-11-16 15:04:10|2567.6|2561.6|2567.9|2561.9|2567.9|2561.9|2567.6|2561.6|2
1637075060000|2021-11-16 15:04:20|2568.1|2562.1|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|2
1637075070000|2021-11-16 15:04:30|2567.6|2561.6|2566.9|2560.9|2567.6|2561.6|2566.9|2560.9|2
1637075080000|2021-11-16 15:04:40|2566.4|2560.4|2566.4|2560.4|2566.6|2560.6|2565.9|2559.9|6
1637075090000|2021-11-16 15:04:50|2566.6|2560.6|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|4
1637075100000|2021-11-16 15:05:00|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|5
1637075110000|2021-11-16 15:05:10|2567.6|2561.6|2566.6|2560.6|2567.6|2561.6|2566.6|2560.6|7
1637075120000|2021-11-16 15:05:20|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1637075130000|2021-11-16 15:05:30|2566.9|2560.9|2566.6|2560.6|2567.1|2561.1|2566.6|2560.6|7
1637075140000|2021-11-16 15:05:40|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1637075150000|2021-11-16 15:05:50|2566.1|2560.1|2566.1|2560.1|2566.4|2560.4|2565.9|2559.9|4
1637075160000|2021-11-16 15:06:00|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|4
1637075170000|2021-11-16 15:06:10|2565.9|2559.9|2566.1|2560.1|2566.4|2560.4|2565.9|2559.9|8
1637075180000|2021-11-16 15:06:20|2566.4|2560.4|2566.1|2560.1|2566.4|2560.4|2566.1|2560.1|6
1637075190000|2021-11-16 15:06:30|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|2565.9|2559.9|1
1637075200000|2021-11-16 15:06:40|2565.6|2559.6|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|3
1637075210000|2021-11-16 15:06:50|2566.4|2560.4|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|2
1637075220000|2021-11-16 15:07:00|2566.9|2560.9|2567.6|2561.6|2567.6|2561.6|2566.6|2560.6|7
1637075230000|2021-11-16 15:07:10|2567.4|2561.4|2567.9|2561.9|2567.9|2561.9|2567.1|2561.1|6
1637075240000|2021-11-16 15:07:20|2568.1|2562.1|2568.6|2562.6|2568.9|2562.9|2567.9|2561.9|9
1637075250000|2021-11-16 15:07:30|2568.9|2562.9|2568.1|2562.1|2568.9|2562.9|2567.9|2561.9|6
1637075260000|2021-11-16 15:07:40|2568.4|2562.4|2568.9|2562.9|2569.1|2563.1|2568.4|2562.4|4
1637075270000|2021-11-16 15:07:50|2569.1|2563.1|2569.4|2563.4|2569.4|2563.4|2569.1|2563.1|2
1637075280000|2021-11-16 15:08:00|2569.1|2563.1|2569.6|2563.6|2569.6|2563.6|2568.6|2562.6|4
1637075290000|2021-11-16 15:08:10|2569.4|2563.4|2568.6|2562.6|2569.4|2563.4|2568.6|2562.6|3
1637075300000|2021-11-16 15:08:20|2568.9|2562.9|2569.4|2563.4|2570.1|2564.1|2568.9|2562.9|6
1637075310000|2021-11-16 15:08:30|2569.6|2563.6|2569.9|2563.9|2569.9|2563.9|2569.6|2563.6|2
1637075320000|2021-11-16 15:08:40|2569.1|2563.1|2567.1|2561.1|2569.1|2563.1|2567.1|2561.1|6
1637075330000|2021-11-16 15:08:50|2566.9|2560.9|2566.6|2560.6|2566.9|2560.9|2566.6|2560.6|2
1637075350000|2021-11-16 15:09:10|2566.4|2560.4|2566.9|2560.9|2566.9|2560.9|2566.1|2560.1|5
1637075360000|2021-11-16 15:09:20|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.4|2560.4|5
1637075370000|2021-11-16 15:09:30|2566.4|2560.4|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|3
1637075380000|2021-11-16 15:09:40|2566.6|2560.6|2566.9|2560.9|2566.9|2560.9|2566.6|2560.6|2
1637075390000|2021-11-16 15:09:50|2567.1|2561.1|2567.4|2561.4|2567.4|2561.4|2567.1|2561.1|2
1637075400000|2021-11-16 15:10:00|2567.9|2561.9|2567.9|2561.9|2568.1|2562.1|2567.9|2561.9|7
1637075410000|2021-11-16 15:10:10|2568.1|2562.1|2567.6|2561.6|2568.4|2562.4|2567.6|2561.6|5
1637075420000|2021-11-16 15:10:20|2567.4|2561.4|2568.1|2562.1|2568.1|2562.1|2567.4|2561.4|4
1637075430000|2021-11-16 15:10:30|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|2567.9|2561.9|1
1637075450000|2021-11-16 15:10:50|2568.1|2562.1|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|3
1637075460000|2021-11-16 15:11:00|2567.4|2561.4|2567.6|2561.6|2567.9|2561.9|2567.1|2561.1|6
1637075470000|2021-11-16 15:11:10|2567.9|2561.9|2568.6|2562.6|2568.9|2562.9|2567.9|2561.9|6
1637075480000|2021-11-16 15:11:20|2568.9|2562.9|2569.4|2563.4|2569.4|2563.4|2568.9|2562.9|5
1637075490000|2021-11-16 15:11:30|2569.9|2563.9|2570.1|2564.1|2570.1|2564.1|2569.9|2563.9|2
1637075500000|2021-11-16 15:11:40|2569.9|2563.9|2569.6|2563.6|2569.9|2563.9|2569.6|2563.6|2
1637075510000|2021-11-16 15:11:50|2569.4|2563.4|2568.6|2562.6|2569.4|2563.4|2568.6|2562.6|3
1637075520000|2021-11-16 15:12:00|2568.9|2562.9|2570.1|2564.1|2570.1|2564.1|2568.9|2562.9|3
1637075530000|2021-11-16 15:12:10|2570.6|2564.6|2570.1|2564.1|2570.6|2564.6|2569.6|2563.6|5
1637075540000|2021-11-16 15:12:20|2569.9|2563.9|2569.9|2563.9|2570.4|2564.4|2569.9|2563.9|5
1637075550000|2021-11-16 15:12:30|2569.6|2563.6|2569.9|2563.9|2570.4|2564.4|2569.6|2563.6|4
1637075560000|2021-11-16 15:12:40|2569.6|2563.6|2571.4|2565.4|2571.4|2565.4|2569.6|2563.6|5
1637075570000|2021-11-16 15:12:50|2571.6|2565.6|2571.9|2565.9|2572.1|2566.1|2571.6|2565.6|3
1637075580000|2021-11-16 15:13:00|2571.6|2565.6|2569.9|2563.9|2571.6|2565.6|2569.9|2563.9|8
1637075590000|2021-11-16 15:13:10|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.4|2563.4|3
1637075600000|2021-11-16 15:13:20|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1637075610000|2021-11-16 15:13:30|2569.4|2563.4|2569.1|2563.1|2569.4|2563.4|2569.1|2563.1|2
1637075620000|2021-11-16 15:13:40|2569.4|2563.4|2569.6|2563.6|2570.4|2564.4|2569.4|2563.4|7
1637075630000|2021-11-16 15:13:50|2569.4|2563.4|2569.9|2563.9|2570.4|2564.4|2569.1|2563.1|7
1637075640000|2021-11-16 15:14:00|2569.6|2563.6|2568.9|2562.9|2569.6|2563.6|2568.9|2562.9|4
1637075650000|2021-11-16 15:14:10|2568.6|2562.6|2570.9|2564.9|2570.9|2564.9|2568.6|2562.6|5
1637075660000|2021-11-16 15:14:20|2570.6|2564.6|2569.9|2563.9|2570.6|2564.6|2569.9|2563.9|3
1637075670000|2021-11-16 15:14:30|2570.1|2564.1|2571.4|2565.4|2571.4|2565.4|2570.1|2564.1|4
1637075680000|2021-11-16 15:14:40|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2570.4|2564.4|8
1637075690000|2021-11-16 15:14:50|2572.1|2566.1|2573.6|2567.6|2575|2569|2571.9|2565.9|12
1637075700000|2021-11-16 15:15:00|2573.9|2567.9|2573.6|2567.6|2574.1|2568.1|2573.4|2567.4|6
1637075710000|2021-11-16 15:15:10|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1637075720000|2021-11-16 15:15:20|2574.1|2568.1|2573.9|2567.9|2574.1|2568.1|2573.9|2567.9|2
1637075730000|2021-11-16 15:15:30|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1637075740000|2021-11-16 15:15:40|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1637075750000|2021-11-16 15:15:50|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1637075760000|2021-11-16 15:16:00|2573.9|2567.9|2575.9|2569.9|2576.1|2570.1|2573.6|2567.6|9
1637075770000|2021-11-16 15:16:10|2576.4|2570.4|2575.9|2569.9|2576.4|2570.4|2575.9|2569.9|3
1637075780000|2021-11-16 15:16:20|2577.6|2571.6|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|3
1637075790000|2021-11-16 15:16:30|2577.9|2571.9|2578.1|2572.1|2578.1|2572.1|2577.6|2571.6|4
1637075800000|2021-11-16 15:16:40|2578.4|2572.4|2578.1|2572.1|2578.9|2572.9|2577.4|2571.4|7
1637075810000|2021-11-16 15:16:50|2577.9|2571.9|2577.4|2571.4|2578.6|2572.6|2577.4|2571.4|6
1637075820000|2021-11-16 15:17:00|2576.9|2570.9|2577.4|2571.4|2577.4|2571.4|2576.9|2570.9|3
1637075830000|2021-11-16 15:17:10|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.1|2570.1|6
1637075840000|2021-11-16 15:17:20|2576.4|2570.4|2575.9|2569.9|2576.4|2570.4|2575.9|2569.9|3
1637075850000|2021-11-16 15:17:30|2576.4|2570.4|2576.1|2570.1|2576.9|2570.9|2576.1|2570.1|5
1637075860000|2021-11-16 15:17:40|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1637075870000|2021-11-16 15:17:50|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|2
1637075880000|2021-11-16 15:18:00|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|2
1637075890000|2021-11-16 15:18:10|2575.4|2569.4|2576.1|2570.1|2576.4|2570.4|2575.4|2569.4|3
1637075900000|2021-11-16 15:18:20|2576.4|2570.4|2576.6|2570.6|2576.6|2570.6|2576.4|2570.4|2
1637075920000|2021-11-16 15:18:40|2576.1|2570.1|2577.1|2571.1|2577.1|2571.1|2576.1|2570.1|2
1637075940000|2021-11-16 15:19:00|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|2
1637075960000|2021-11-16 15:19:20|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1637076000000|2021-11-16 15:20:00|2576.4|2570.4|2575.4|2569.4|2576.4|2570.4|2575.4|2569.4|4
1637076010000|2021-11-16 15:20:10|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|1
1637076020000|2021-11-16 15:20:20|2575.9|2569.9|2575.6|2569.6|2576.6|2570.6|2575.6|2569.6|6
1637076030000|2021-11-16 15:20:30|2575.1|2569.1|2574.6|2568.6|2575.1|2569.1|2574.6|2568.6|3
1637076040000|2021-11-16 15:20:40|2574.9|2568.9|2573.9|2567.9|2574.9|2568.9|2573.9|2567.9|5
1637076050000|2021-11-16 15:20:50|2574.1|2568.1|2574.4|2568.4|2574.4|2568.4|2573.9|2567.9|4
1637076060000|2021-11-16 15:21:00|2574.1|2568.1|2575.4|2569.4|2575.4|2569.4|2574.1|2568.1|4
1637076070000|2021-11-16 15:21:10|2575.1|2569.1|2575.1|2569.1|2575.4|2569.4|2575.1|2569.1|5
1637076080000|2021-11-16 15:21:20|2574.9|2568.9|2572.9|2566.9|2574.9|2568.9|2572.4|2566.4|5
1637076090000|2021-11-16 15:21:30|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1637076100000|2021-11-16 15:21:40|2573.1|2567.1|2573.9|2567.9|2573.9|2567.9|2573.1|2567.1|4
1637076110000|2021-11-16 15:21:50|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1637076120000|2021-11-16 15:22:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1637076140000|2021-11-16 15:22:20|2574.1|2568.1|2575.9|2569.9|2576.1|2570.1|2574.1|2568.1|7
1637076160000|2021-11-16 15:22:40|2576.1|2570.1|2576.6|2570.6|2576.9|2570.9|2576.1|2570.1|7
1637076170000|2021-11-16 15:22:50|2576.4|2570.4|2576.1|2570.1|2576.4|2570.4|2576.1|2570.1|2
1637076180000|2021-11-16 15:23:00|2576.4|2570.4|2576.1|2570.1|2576.6|2570.6|2576.1|2570.1|6
1637076190000|2021-11-16 15:23:10|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|2
1637076200000|2021-11-16 15:23:20|2575.9|2569.9|2576.6|2570.6|2577.4|2571.4|2575.6|2569.6|13
1637076210000|2021-11-16 15:23:30|2576.4|2570.4|2578.1|2572.1|2581.4|2575.4|2576.4|2570.4|13
1637076220000|2021-11-16 15:23:40|2578.4|2572.4|2577.6|2571.6|2578.4|2572.4|2577.4|2571.4|6
1637076230000|2021-11-16 15:23:50|2577.9|2571.9|2578.4|2572.4|2578.4|2572.4|2577.9|2571.9|3
1637076240000|2021-11-16 15:24:00|2578.1|2572.1|2579.4|2573.4|2580.1|2574.1|2577.9|2571.9|9
1637076250000|2021-11-16 15:24:10|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|3
1637076260000|2021-11-16 15:24:20|2578.9|2572.9|2579.1|2573.1|2579.9|2573.9|2578.9|2572.9|4
1637076270000|2021-11-16 15:24:30|2578.9|2572.9|2577.9|2571.9|2579.1|2573.1|2577.9|2571.9|7
1637076280000|2021-11-16 15:24:40|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.4|2571.4|3
1637076290000|2021-11-16 15:24:50|2577.4|2571.4|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|7
1637076300000|2021-11-16 15:25:00|2577.6|2571.6|2577.4|2571.4|2577.9|2571.9|2577.4|2571.4|4
1637076310000|2021-11-16 15:25:10|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1637076320000|2021-11-16 15:25:20|2577.4|2571.4|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|5
1637076330000|2021-11-16 15:25:30|2577.6|2571.6|2577.1|2571.1|2577.6|2571.6|2577.1|2571.1|3
1637076340000|2021-11-16 15:25:40|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1637076350000|2021-11-16 15:25:50|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1637076360000|2021-11-16 15:26:00|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1637076370000|2021-11-16 15:26:10|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|1
1637076400000|2021-11-16 15:26:40|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1637076410000|2021-11-16 15:26:50|2575.9|2569.9|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|2
1637076420000|2021-11-16 15:27:00|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.4|2569.4|4
1637076430000|2021-11-16 15:27:10|2575.4|2569.4|2575.1|2569.1|2575.6|2569.6|2575.1|2569.1|3
1637076440000|2021-11-16 15:27:20|2574.9|2568.9|2576.1|2570.1|2576.4|2570.4|2574.9|2568.9|6
1637076450000|2021-11-16 15:27:30|2576.6|2570.6|2577.4|2571.4|2577.4|2571.4|2576.6|2570.6|2
1637076460000|2021-11-16 15:27:40|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1637076470000|2021-11-16 15:27:50|2578.1|2572.1|2578.1|2572.1|2578.6|2572.6|2578.1|2572.1|4
1637076480000|2021-11-16 15:28:00|2577.9|2571.9|2578.4|2572.4|2578.4|2572.4|2577.4|2571.4|5
1637076510000|2021-11-16 15:28:30|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1637076530000|2021-11-16 15:28:50|2578.4|2572.4|2577.9|2571.9|2578.9|2572.9|2577.9|2571.9|6
1637076540000|2021-11-16 15:29:00|2578.1|2572.1|2578.6|2572.6|2578.6|2572.6|2578.1|2572.1|5
1637076550000|2021-11-16 15:29:10|2578.9|2572.9|2578.9|2572.9|2579.6|2573.6|2578.9|2572.9|3
1637076560000|2021-11-16 15:29:20|2578.6|2572.6|2577.1|2571.1|2578.6|2572.6|2577.1|2571.1|6
1637076570000|2021-11-16 15:29:30|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|2
1637076580000|2021-11-16 15:29:40|2576.4|2570.4|2576.1|2570.1|2576.4|2570.4|2575.9|2569.9|4
1637076590000|2021-11-16 15:29:50|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.4|2569.4|5
1637076600000|2021-11-16 15:30:00|2575.4|2569.4|2575.1|2569.1|2575.4|2569.4|2574.9|2568.9|4
1637076620000|2021-11-16 15:30:20|2575.4|2569.4|2576.1|2570.1|2576.4|2570.4|2575.4|2569.4|4
1637076660000|2021-11-16 15:31:00|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|3
1637076670000|2021-11-16 15:31:10|2575.9|2569.9|2575.4|2569.4|2575.9|2569.9|2575.4|2569.4|3
1637076680000|2021-11-16 15:31:20|2575.6|2569.6|2575.6|2569.6|2575.6|2569.6|2575.4|2569.4|3
1637076710000|2021-11-16 15:31:50|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1637076720000|2021-11-16 15:32:00|2575.6|2569.6|2575.4|2569.4|2575.6|2569.6|2575.4|2569.4|4
1637076730000|2021-11-16 15:32:10|2576.4|2570.4|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|3
1637076740000|2021-11-16 15:32:20|2576.9|2570.9|2578.4|2572.4|2578.4|2572.4|2576.9|2570.9|5
1637076750000|2021-11-16 15:32:30|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1637076760000|2021-11-16 15:32:40|2578.4|2572.4|2579.9|2573.9|2579.9|2573.9|2578.4|2572.4|3
1637076770000|2021-11-16 15:32:50|2580.1|2574.1|2580.4|2574.4|2580.9|2574.9|2580.1|2574.1|4
1637076780000|2021-11-16 15:33:00|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1637076790000|2021-11-16 15:33:10|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.1|2573.1|6
1637076800000|2021-11-16 15:33:20|2579.4|2573.4|2578.9|2572.9|2579.4|2573.4|2578.9|2572.9|2
1637076810000|2021-11-16 15:33:30|2579.1|2573.1|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|3
1637076820000|2021-11-16 15:33:40|2578.9|2572.9|2577.9|2571.9|2578.9|2572.9|2577.9|2571.9|6
1637076830000|2021-11-16 15:33:50|2578.1|2572.1|2579.1|2573.1|2579.1|2573.1|2577.9|2571.9|5
1637076840000|2021-11-16 15:34:00|2579.4|2573.4|2579.9|2573.9|2579.9|2573.9|2579.4|2573.4|3
1637076850000|2021-11-16 15:34:10|2579.6|2573.6|2578.6|2572.6|2579.6|2573.6|2578.4|2572.4|3
1637076860000|2021-11-16 15:34:20|2578.9|2572.9|2579.6|2573.6|2579.6|2573.6|2578.9|2572.9|2
1637076870000|2021-11-16 15:34:30|2579.4|2573.4|2579.4|2573.4|2579.9|2573.9|2579.4|2573.4|6
1637076880000|2021-11-16 15:34:40|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1637076890000|2021-11-16 15:34:50|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.6|2572.6|2
1637076900000|2021-11-16 15:35:00|2579.1|2573.1|2578.4|2572.4|2579.1|2573.1|2578.4|2572.4|7
1637076910000|2021-11-16 15:35:10|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|4
1637076920000|2021-11-16 15:35:20|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|2578.6|2572.6|1
1637076940000|2021-11-16 15:35:40|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1637076960000|2021-11-16 15:36:00|2579.4|2573.4|2579.9|2573.9|2579.9|2573.9|2579.4|2573.4|3
1637076970000|2021-11-16 15:36:10|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1637076980000|2021-11-16 15:36:20|2580.4|2574.4|2580.9|2574.9|2580.9|2574.9|2580.4|2574.4|2
1637076990000|2021-11-16 15:36:30|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2579.9|2573.9|6
1637077000000|2021-11-16 15:36:40|2580.4|2574.4|2579.4|2573.4|2580.4|2574.4|2579.4|2573.4|3
1637077010000|2021-11-16 15:36:50|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1637077020000|2021-11-16 15:37:00|2579.4|2573.4|2579.9|2573.9|2580.1|2574.1|2579.4|2573.4|5
1637077030000|2021-11-16 15:37:10|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|2
1637077040000|2021-11-16 15:37:20|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1637077050000|2021-11-16 15:37:30|2578.6|2572.6|2579.6|2573.6|2579.6|2573.6|2578.6|2572.6|3
1637077060000|2021-11-16 15:37:40|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1637077080000|2021-11-16 15:38:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1637077090000|2021-11-16 15:38:10|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|6
1637077100000|2021-11-16 15:38:20|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1637077110000|2021-11-16 15:38:30|2579.6|2573.6|2578.4|2572.4|2579.6|2573.6|2578.4|2572.4|2
1637077120000|2021-11-16 15:38:40|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1637077130000|2021-11-16 15:38:50|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1637077140000|2021-11-16 15:39:00|2578.1|2572.1|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|4
1637077150000|2021-11-16 15:39:10|2578.1|2572.1|2577.6|2571.6|2578.1|2572.1|2577.6|2571.6|3
1637077160000|2021-11-16 15:39:20|2577.9|2571.9|2578.4|2572.4|2578.6|2572.6|2577.9|2571.9|4
1637077170000|2021-11-16 15:39:30|2577.9|2571.9|2577.6|2571.6|2577.9|2571.9|2577.6|2571.6|2
1637077180000|2021-11-16 15:39:40|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1637077190000|2021-11-16 15:39:50|2578.1|2572.1|2576.6|2570.6|2578.1|2572.1|2576.6|2570.6|3
1637077200000|2021-11-16 15:40:00|2576.4|2570.4|2576.4|2570.4|2576.4|2570.4|2576.1|2570.1|3
1637077210000|2021-11-16 15:40:10|2576.1|2570.1|2575.9|2569.9|2576.1|2570.1|2575.9|2569.9|2
1637077220000|2021-11-16 15:40:20|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2575.9|2569.9|3
1637077230000|2021-11-16 15:40:30|2576.4|2570.4|2576.4|2570.4|2576.6|2570.6|2576.4|2570.4|3
1637077240000|2021-11-16 15:40:40|2576.6|2570.6|2577.4|2571.4|2577.4|2571.4|2576.6|2570.6|2
1637077260000|2021-11-16 15:41:00|2577.6|2571.6|2577.9|2571.9|2577.9|2571.9|2577.6|2571.6|2
1637077270000|2021-11-16 15:41:10|2577.6|2571.6|2576.1|2570.1|2577.6|2571.6|2576.1|2570.1|3
1637077280000|2021-11-16 15:41:20|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|1
1637077330000|2021-11-16 15:42:10|2576.1|2570.1|2576.9|2570.9|2577.1|2571.1|2576.1|2570.1|5
1637077340000|2021-11-16 15:42:20|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2576.9|2570.9|3
1637077350000|2021-11-16 15:42:30|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2576.9|2570.9|5
1637077360000|2021-11-16 15:42:40|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.6|2570.6|4
1637077370000|2021-11-16 15:42:50|2576.9|2570.9|2576.4|2570.4|2576.9|2570.9|2576.4|2570.4|3
1637077380000|2021-11-16 15:43:00|2576.1|2570.1|2576.4|2570.4|2576.4|2570.4|2575.9|2569.9|3
1637077390000|2021-11-16 15:43:10|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|2576.1|2570.1|1
1637077420000|2021-11-16 15:43:40|2575.9|2569.9|2575.6|2569.6|2575.9|2569.9|2575.6|2569.6|2
1637077430000|2021-11-16 15:43:50|2575.1|2569.1|2575.9|2569.9|2575.9|2569.9|2575.1|2569.1|5
1637077440000|2021-11-16 15:44:00|2575.6|2569.6|2575.9|2569.9|2575.9|2569.9|2575.6|2569.6|2
1637077450000|2021-11-16 15:44:10|2576.4|2570.4|2576.9|2570.9|2576.9|2570.9|2576.4|2570.4|3
1637077460000|2021-11-16 15:44:20|2577.1|2571.1|2576.6|2570.6|2577.4|2571.4|2576.6|2570.6|4
1637077470000|2021-11-16 15:44:30|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1637077480000|2021-11-16 15:44:40|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1637077490000|2021-11-16 15:44:50|2577.4|2571.4|2576.4|2570.4|2577.4|2571.4|2575.9|2569.9|4
1637077500000|2021-11-16 15:45:00|2576.6|2570.6|2576.9|2570.9|2577.4|2571.4|2576.4|2570.4|6
1637077510000|2021-11-16 15:45:10|2577.1|2571.1|2577.9|2571.9|2577.9|2571.9|2577.1|2571.1|5
1637077520000|2021-11-16 15:45:20|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1637077530000|2021-11-16 15:45:30|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1637077540000|2021-11-16 15:45:40|2576.6|2570.6|2576.9|2570.9|2577.1|2571.1|2575.9|2569.9|8
1637077550000|2021-11-16 15:45:50|2577.1|2571.1|2577.9|2571.9|2577.9|2571.9|2577.1|2571.1|6
1637077560000|2021-11-16 15:46:00|2577.6|2571.6|2578.1|2572.1|2578.1|2572.1|2577.6|2571.6|7
1637077570000|2021-11-16 15:46:10|2577.9|2571.9|2577.4|2571.4|2577.9|2571.9|2577.4|2571.4|5
1637077580000|2021-11-16 15:46:20|2577.6|2571.6|2577.4|2571.4|2577.9|2571.9|2577.4|2571.4|4
1637077590000|2021-11-16 15:46:30|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1637077600000|2021-11-16 15:46:40|2577.6|2571.6|2578.1|2572.1|2578.1|2572.1|2577.4|2571.4|5
1637077610000|2021-11-16 15:46:50|2577.9|2571.9|2577.4|2571.4|2577.9|2571.9|2577.4|2571.4|2
1637077620000|2021-11-16 15:47:00|2577.1|2571.1|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|7
1637077630000|2021-11-16 15:47:10|2577.9|2571.9|2578.9|2572.9|2579.1|2573.1|2577.6|2571.6|8
1637077640000|2021-11-16 15:47:20|2578.6|2572.6|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|6
1637077650000|2021-11-16 15:47:30|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.1|2572.1|6
1637077660000|2021-11-16 15:47:40|2578.6|2572.6|2579.4|2573.4|2579.4|2573.4|2578.6|2572.6|3
1637077670000|2021-11-16 15:47:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1637077680000|2021-11-16 15:48:00|2580.1|2574.1|2580.1|2574.1|2580.4|2574.4|2580.1|2574.1|3
1637077690000|2021-11-16 15:48:10|2579.9|2573.9|2580.6|2574.6|2580.6|2574.6|2579.6|2573.6|4
1637077700000|2021-11-16 15:48:20|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1637077710000|2021-11-16 15:48:30|2580.1|2574.1|2579.6|2573.6|2580.1|2574.1|2579.4|2573.4|3
1637077720000|2021-11-16 15:48:40|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1637077730000|2021-11-16 15:48:50|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1637077740000|2021-11-16 15:49:00|2578.9|2572.9|2577.6|2571.6|2578.9|2572.9|2576.9|2570.9|7
1637077750000|2021-11-16 15:49:10|2577.9|2571.9|2577.9|2571.9|2578.1|2572.1|2577.9|2571.9|3
1637077760000|2021-11-16 15:49:20|2577.6|2571.6|2577.4|2571.4|2577.6|2571.6|2577.4|2571.4|2
1637077770000|2021-11-16 15:49:30|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1637077780000|2021-11-16 15:49:40|2577.4|2571.4|2577.9|2571.9|2577.9|2571.9|2577.4|2571.4|3
1637077790000|2021-11-16 15:49:50|2578.1|2572.1|2577.9|2571.9|2578.4|2572.4|2577.6|2571.6|7
1637077800000|2021-11-16 15:50:00|2579.4|2573.4|2578.9|2572.9|2579.4|2573.4|2578.9|2572.9|3
1637077820000|2021-11-16 15:50:20|2578.6|2572.6|2578.4|2572.4|2578.6|2572.6|2578.4|2572.4|2
1637077830000|2021-11-16 15:50:30|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1637077840000|2021-11-16 15:50:40|2578.9|2572.9|2579.1|2573.1|2579.1|2573.1|2578.9|2572.9|2
1637077850000|2021-11-16 15:50:50|2579.4|2573.4|2580.1|2574.1|2580.1|2574.1|2579.4|2573.4|4
1637077860000|2021-11-16 15:51:00|2579.9|2573.9|2579.4|2573.4|2579.9|2573.9|2579.4|2573.4|3
1637077870000|2021-11-16 15:51:10|2579.6|2573.6|2579.4|2573.4|2579.6|2573.6|2579.4|2573.4|4
1637077880000|2021-11-16 15:51:20|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1637077900000|2021-11-16 15:51:40|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1637077910000|2021-11-16 15:51:50|2578.6|2572.6|2579.4|2573.4|2579.4|2573.4|2578.6|2572.6|6
1637077920000|2021-11-16 15:52:00|2579.1|2573.1|2578.4|2572.4|2579.1|2573.1|2578.4|2572.4|2
1637077940000|2021-11-16 15:52:20|2579.1|2573.1|2579.6|2573.6|2579.6|2573.6|2579.1|2573.1|2
1637077950000|2021-11-16 15:52:30|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1637077960000|2021-11-16 15:52:40|2580.1|2574.1|2580.6|2574.6|2580.9|2574.9|2580.1|2574.1|5
1637077980000|2021-11-16 15:53:00|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1637077990000|2021-11-16 15:53:10|2579.6|2573.6|2580.4|2574.4|2580.4|2574.4|2579.6|2573.6|3
1637078010000|2021-11-16 15:53:30|2580.1|2574.1|2580.4|2574.4|2580.9|2574.9|2580.1|2574.1|4
1637078020000|2021-11-16 15:53:40|2580.1|2574.1|2580.9|2574.9|2580.9|2574.9|2579.9|2573.9|5
1637078030000|2021-11-16 15:53:50|2580.6|2574.6|2581.6|2575.6|2581.6|2575.6|2580.6|2574.6|3
1637078040000|2021-11-16 15:54:00|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1637078050000|2021-11-16 15:54:10|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|2
1637078060000|2021-11-16 15:54:20|2580.6|2574.6|2580.9|2574.9|2580.9|2574.9|2580.4|2574.4|6
1637078070000|2021-11-16 15:54:30|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|2581.1|2575.1|1
1637078080000|2021-11-16 15:54:40|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.6|2574.6|2
1637078090000|2021-11-16 15:54:50|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|2580.9|2574.9|1
1637078100000|2021-11-16 15:55:00|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1637078110000|2021-11-16 15:55:10|2581.9|2575.9|2581.4|2575.4|2581.9|2575.9|2581.4|2575.4|3
1637078120000|2021-11-16 15:55:20|2581.6|2575.6|2579.9|2573.9|2581.9|2575.9|2579.9|2573.9|4
1637078130000|2021-11-16 15:55:30|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1637078140000|2021-11-16 15:55:40|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2579.9|2573.9|4
1637078150000|2021-11-16 15:55:50|2580.6|2574.6|2580.6|2574.6|2580.6|2574.6|2580.4|2574.4|3
1637078160000|2021-11-16 15:56:00|2580.4|2574.4|2581.6|2575.6|2581.9|2575.9|2580.4|2574.4|6
1637078170000|2021-11-16 15:56:10|2581.4|2575.4|2582.1|2576.1|2582.1|2576.1|2581.4|2575.4|4
1637078180000|2021-11-16 15:56:20|2582.4|2576.4|2583.1|2577.1|2583.1|2577.1|2582.1|2576.1|4
1637078190000|2021-11-16 15:56:30|2583.4|2577.4|2583.4|2577.4|2583.4|2577.4|2583.1|2577.1|5
1637078200000|2021-11-16 15:56:40|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1637078210000|2021-11-16 15:56:50|2583.4|2577.4|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|3
1637078220000|2021-11-16 15:57:00|2583.1|2577.1|2583.6|2577.6|2583.9|2577.9|2583.1|2577.1|4
1637078230000|2021-11-16 15:57:10|2583.4|2577.4|2582.4|2576.4|2583.4|2577.4|2582.4|2576.4|3
1637078250000|2021-11-16 15:57:30|2582.1|2576.1|2582.6|2576.6|2582.6|2576.6|2582.1|2576.1|3
1637078260000|2021-11-16 15:57:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1637078270000|2021-11-16 15:57:50|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|8
1637078280000|2021-11-16 15:58:00|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.4|2576.4|2
1637078300000|2021-11-16 15:58:20|2582.1|2576.1|2581.6|2575.6|2582.1|2576.1|2581.6|2575.6|2
1637078310000|2021-11-16 15:58:30|2581.4|2575.4|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|2
1637078340000|2021-11-16 15:59:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1637078350000|2021-11-16 15:59:10|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1637078360000|2021-11-16 15:59:20|2581.1|2575.1|2580.4|2574.4|2581.1|2575.1|2580.4|2574.4|2
1637078380000|2021-11-16 15:59:40|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1637078390000|2021-11-16 15:59:50|2580.4|2574.4|2579.6|2573.6|2580.6|2574.6|2579.6|2573.6|3
1637078400000|2021-11-16 16:00:00|2579.9|2573.9|2580.1|2574.1|2580.1|2574.1|2579.9|2573.9|4
1637078410000|2021-11-16 16:00:10|2580.9|2574.9|2580.9|2574.9|2581.4|2575.4|2580.4|2574.4|7
1637078420000|2021-11-16 16:00:20|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2580.4|2574.4|6
1637078430000|2021-11-16 16:00:30|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1637078440000|2021-11-16 16:00:40|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1637078450000|2021-11-16 16:00:50|2581.6|2575.6|2582.6|2576.6|2582.6|2576.6|2581.6|2575.6|3
1637078460000|2021-11-16 16:01:00|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1637078470000|2021-11-16 16:01:10|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|3
1637078480000|2021-11-16 16:01:20|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1637078490000|2021-11-16 16:01:30|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1637078500000|2021-11-16 16:01:40|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2582.1|2576.1|2
1637078510000|2021-11-16 16:01:50|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1637078520000|2021-11-16 16:02:00|2581.6|2575.6|2582.4|2576.4|2582.4|2576.4|2581.6|2575.6|4
1637078530000|2021-11-16 16:02:10|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1637078580000|2021-11-16 16:03:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1637078590000|2021-11-16 16:03:10|2582.6|2576.6|2582.4|2576.4|2582.6|2576.6|2582.1|2576.1|3
1637078600000|2021-11-16 16:03:20|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1637078610000|2021-11-16 16:03:30|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1637078640000|2021-11-16 16:04:00|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1637078650000|2021-11-16 16:04:10|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|3
1637078660000|2021-11-16 16:04:20|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1637078670000|2021-11-16 16:04:30|2582.4|2576.4|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|2
1637078680000|2021-11-16 16:04:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1637078690000|2021-11-16 16:04:50|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|2582.1|2576.1|1
1637078720000|2021-11-16 16:05:20|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2580.9|2574.9|3
1637078730000|2021-11-16 16:05:30|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1637078760000|2021-11-16 16:06:00|2580.9|2574.9|2580.6|2574.6|2580.9|2574.9|2580.4|2574.4|3
1637078770000|2021-11-16 16:06:10|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|2580.4|2574.4|1
1637078810000|2021-11-16 16:06:50|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|2
1637078820000|2021-11-16 16:07:00|2579.6|2573.6|2580.1|2574.1|2580.1|2574.1|2579.6|2573.6|3
1637078830000|2021-11-16 16:07:10|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1637078840000|2021-11-16 16:07:20|2580.1|2574.1|2579.9|2573.9|2580.1|2574.1|2579.9|2573.9|4
1637078850000|2021-11-16 16:07:30|2579.6|2573.6|2579.1|2573.1|2579.6|2573.6|2579.1|2573.1|2
1637078870000|2021-11-16 16:07:50|2578.9|2572.9|2577.1|2571.1|2578.9|2572.9|2577.1|2571.1|4
1637078880000|2021-11-16 16:08:00|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|2576.9|2570.9|1
1637078890000|2021-11-16 16:08:10|2576.6|2570.6|2577.1|2571.1|2577.1|2571.1|2576.6|2570.6|3
1637078910000|2021-11-16 16:08:30|2577.4|2571.4|2577.1|2571.1|2577.4|2571.4|2577.1|2571.1|2
1637078920000|2021-11-16 16:08:40|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1637078930000|2021-11-16 16:08:50|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1637078940000|2021-11-16 16:09:00|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|2577.4|2571.4|1
1637078970000|2021-11-16 16:09:30|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1637079020000|2021-11-16 16:10:20|2577.1|2571.1|2577.4|2571.4|2577.4|2571.4|2577.1|2571.1|2
1637079030000|2021-11-16 16:10:30|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1637079040000|2021-11-16 16:10:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1637079060000|2021-11-16 16:11:00|2577.5|2571.5|2579.5|2573.5|2579.5|2573.5|2577.5|2571.5|2
1637079090000|2021-11-16 16:11:30|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1637079100000|2021-11-16 16:11:40|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1637079110000|2021-11-16 16:11:50|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1637079130000|2021-11-16 16:12:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637079140000|2021-11-16 16:12:20|2581.3|2575.3|2581.8|2575.8|2582|2576|2581.3|2575.3|5
1637079150000|2021-11-16 16:12:30|2582|2576|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|5
1637079160000|2021-11-16 16:12:40|2581.3|2575.3|2580.5|2574.5|2581.3|2575.3|2580.5|2574.5|2
1637079180000|2021-11-16 16:13:00|2581|2575|2581|2575|2581|2575|2581|2575|1
1637079190000|2021-11-16 16:13:10|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1637079200000|2021-11-16 16:13:20|2581.3|2575.3|2580.3|2574.3|2581.3|2575.3|2580.3|2574.3|2
1637079210000|2021-11-16 16:13:30|2580|2574|2580|2574|2580.3|2574.3|2580|2574|3
1637079230000|2021-11-16 16:13:50|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579.3|2573.3|4
1637079240000|2021-11-16 16:14:00|2579.5|2573.5|2578.8|2572.8|2579.8|2573.8|2578.8|2572.8|10
1637079250000|2021-11-16 16:14:10|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|2
1637079260000|2021-11-16 16:14:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1637079270000|2021-11-16 16:14:30|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|2
1637079280000|2021-11-16 16:14:40|2578.5|2572.5|2578.8|2572.8|2579|2573|2578.5|2572.5|6
1637079290000|2021-11-16 16:14:50|2578.5|2572.5|2579|2573|2579|2573|2578.5|2572.5|7
1637079300000|2021-11-16 16:15:00|2578.8|2572.8|2579.8|2573.8|2580|2574|2578.8|2572.8|5
1637079310000|2021-11-16 16:15:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1637079320000|2021-11-16 16:15:20|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579|2573|4
1637079330000|2021-11-16 16:15:30|2579.3|2573.3|2578.3|2572.3|2579.3|2573.3|2578|2572|4
1637079350000|2021-11-16 16:15:50|2578.5|2572.5|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|6
1637079360000|2021-11-16 16:16:00|2578|2572|2578|2572|2578.3|2572.3|2578|2572|3
1637079370000|2021-11-16 16:16:10|2578.3|2572.3|2581.5|2575.5|2581.8|2575.8|2578.3|2572.3|16
1637079380000|2021-11-16 16:16:20|2581.3|2575.3|2582.5|2576.5|2582.5|2576.5|2581.3|2575.3|9
1637079390000|2021-11-16 16:16:30|2582.3|2576.3|2581.5|2575.5|2582.5|2576.5|2581.5|2575.5|8
1637079400000|2021-11-16 16:16:40|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1637079410000|2021-11-16 16:16:50|2581.8|2575.8|2583|2577|2583|2577|2581.8|2575.8|9
1637079420000|2021-11-16 16:17:00|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583|2577|5
1637079430000|2021-11-16 16:17:10|2583|2577|2582.3|2576.3|2583|2577|2582.3|2576.3|4
1637079440000|2021-11-16 16:17:20|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1637079450000|2021-11-16 16:17:30|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1637079460000|2021-11-16 16:17:40|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|2
1637079470000|2021-11-16 16:17:50|2581.5|2575.5|2582.3|2576.3|2582.3|2576.3|2581.5|2575.5|4
1637079490000|2021-11-16 16:18:10|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1637079500000|2021-11-16 16:18:20|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|2
1637079510000|2021-11-16 16:18:30|2581.5|2575.5|2580.8|2574.8|2581.5|2575.5|2580.5|2574.5|5
1637079520000|2021-11-16 16:18:40|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579.3|2573.3|2
1637079530000|2021-11-16 16:18:50|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1637079540000|2021-11-16 16:19:00|2579.3|2573.3|2578.5|2572.5|2579.8|2573.8|2578.3|2572.3|4
1637079550000|2021-11-16 16:19:10|2579|2573|2577.8|2571.8|2579|2573|2577.8|2571.8|2
1637079560000|2021-11-16 16:19:20|2577.3|2571.3|2577.8|2571.8|2577.8|2571.8|2577.3|2571.3|2
1637079570000|2021-11-16 16:19:30|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1637079580000|2021-11-16 16:19:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1637079590000|2021-11-16 16:19:50|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1637079630000|2021-11-16 16:20:30|2578|2572|2579.8|2573.8|2579.8|2573.8|2578|2572|4
1637079640000|2021-11-16 16:20:40|2579.5|2573.5|2578.8|2572.8|2579.5|2573.5|2578.8|2572.8|2
1637079650000|2021-11-16 16:20:50|2578.5|2572.5|2578.8|2572.8|2579.3|2573.3|2578.5|2572.5|4
1637079670000|2021-11-16 16:21:10|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637079680000|2021-11-16 16:21:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1637079690000|2021-11-16 16:21:30|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1637079700000|2021-11-16 16:21:40|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637079710000|2021-11-16 16:21:50|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1637079730000|2021-11-16 16:22:10|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637079740000|2021-11-16 16:22:20|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1637079750000|2021-11-16 16:22:30|2578.8|2572.8|2580|2574|2580|2574|2578.8|2572.8|5
1637079760000|2021-11-16 16:22:40|2579.8|2573.8|2578.8|2572.8|2579.8|2573.8|2578.8|2572.8|2
1637079770000|2021-11-16 16:22:50|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637079780000|2021-11-16 16:23:00|2578.8|2572.8|2578.5|2572.5|2579|2573|2578.5|2572.5|4
1637079790000|2021-11-16 16:23:10|2578.3|2572.3|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|7
1637079800000|2021-11-16 16:23:20|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|2
1637079810000|2021-11-16 16:23:30|2579|2573|2579.8|2573.8|2579.8|2573.8|2579|2573|3
1637079820000|2021-11-16 16:23:40|2579|2573|2578.5|2572.5|2579|2573|2578|2572|5
1637079830000|2021-11-16 16:23:50|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578|2572|3
1637079840000|2021-11-16 16:24:00|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637079860000|2021-11-16 16:24:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1637079870000|2021-11-16 16:24:30|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|3
1637079880000|2021-11-16 16:24:40|2578.3|2572.3|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|3
1637079890000|2021-11-16 16:24:50|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|2
1637079900000|2021-11-16 16:25:00|2578|2572|2577.5|2571.5|2578|2572|2577|2571|4
1637079910000|2021-11-16 16:25:10|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1637079940000|2021-11-16 16:25:40|2576.5|2570.5|2577.5|2571.5|2577.5|2571.5|2576.5|2570.5|4
1637079950000|2021-11-16 16:25:50|2577.8|2571.8|2577.3|2571.3|2577.8|2571.8|2577.3|2571.3|3
1637079960000|2021-11-16 16:26:00|2576.8|2570.8|2575.3|2569.3|2576.8|2570.8|2575.3|2569.3|5
1637079970000|2021-11-16 16:26:10|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1637079980000|2021-11-16 16:26:20|2574.8|2568.8|2573.8|2567.8|2574.8|2568.8|2573.8|2567.8|5
1637079990000|2021-11-16 16:26:30|2574.3|2568.3|2572.3|2566.3|2574.5|2568.5|2572|2566|11
1637080000000|2021-11-16 16:26:40|2572|2566|2570.5|2564.5|2572|2566|2570.5|2564.5|7
1637080010000|2021-11-16 16:26:50|2570.8|2564.8|2570.8|2564.8|2571|2565|2570.8|2564.8|3
1637080020000|2021-11-16 16:27:00|2570.5|2564.5|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|3
1637080030000|2021-11-16 16:27:10|2570.3|2564.3|2569.8|2563.8|2570.3|2564.3|2569.3|2563.3|7
1637080040000|2021-11-16 16:27:20|2569.5|2563.5|2570|2564|2570|2564|2569.5|2563.5|3
1637080050000|2021-11-16 16:27:30|2569.8|2563.8|2570|2564|2570|2564|2569.8|2563.8|2
1637080060000|2021-11-16 16:27:40|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1637080070000|2021-11-16 16:27:50|2569.5|2563.5|2569|2563|2569.5|2563.5|2569|2563|2
1637080080000|2021-11-16 16:28:00|2569.3|2563.3|2569.8|2563.8|2569.8|2563.8|2569.3|2563.3|3
1637080090000|2021-11-16 16:28:10|2570|2564|2570.8|2564.8|2571.5|2565.5|2570|2564|6
1637080100000|2021-11-16 16:28:20|2571|2565|2570.5|2564.5|2571|2565|2570.5|2564.5|2
1637080110000|2021-11-16 16:28:30|2570.3|2564.3|2570.8|2564.8|2570.8|2564.8|2570.3|2564.3|7
1637080120000|2021-11-16 16:28:40|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.3|2564.3|4
1637080130000|2021-11-16 16:28:50|2571|2565|2570.8|2564.8|2571|2565|2570.3|2564.3|6
1637080140000|2021-11-16 16:29:00|2571|2565|2570.5|2564.5|2571|2565|2570.5|2564.5|3
1637080150000|2021-11-16 16:29:10|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|2
1637080160000|2021-11-16 16:29:20|2571.3|2565.3|2572.8|2566.8|2573|2567|2571.3|2565.3|7
1637080170000|2021-11-16 16:29:30|2573|2567|2573.8|2567.8|2573.8|2567.8|2573|2567|4
1637080180000|2021-11-16 16:29:40|2574|2568|2574|2568|2574|2568|2573.8|2567.8|3
1637080190000|2021-11-16 16:29:50|2573.8|2567.8|2574|2568|2574|2568|2573.5|2567.5|4
1637080200000|2021-11-16 16:30:00|2574.3|2568.3|2576.5|2570.5|2576.5|2570.5|2574.3|2568.3|8
1637080210000|2021-11-16 16:30:10|2577|2571|2577.8|2571.8|2577.8|2571.8|2576.5|2570.5|6
1637080220000|2021-11-16 16:30:20|2578.3|2572.3|2577.3|2571.3|2578.8|2572.8|2576.8|2570.8|8
1637080230000|2021-11-16 16:30:30|2577|2571|2578.5|2572.5|2578.5|2572.5|2577|2571|6
1637080240000|2021-11-16 16:30:40|2578.8|2572.8|2579.8|2573.8|2579.8|2573.8|2578.8|2572.8|5
1637080250000|2021-11-16 16:30:50|2579.5|2573.5|2578|2572|2580.5|2574.5|2578|2572|11
1637080260000|2021-11-16 16:31:00|2577.8|2571.8|2576.5|2570.5|2577.8|2571.8|2576.5|2570.5|9
1637080270000|2021-11-16 16:31:10|2576.3|2570.3|2574.8|2568.8|2576.3|2570.3|2574.5|2568.5|6
1637080280000|2021-11-16 16:31:20|2574.5|2568.5|2573|2567|2574.5|2568.5|2573|2567|6
1637080290000|2021-11-16 16:31:30|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.3|2566.3|6
1637080300000|2021-11-16 16:31:40|2572.8|2566.8|2573|2567|2573.5|2567.5|2572.8|2566.8|4
1637080310000|2021-11-16 16:31:50|2573.3|2567.3|2574.3|2568.3|2574.5|2568.5|2573.3|2567.3|6
1637080320000|2021-11-16 16:32:00|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|5
1637080330000|2021-11-16 16:32:10|2574.5|2568.5|2575|2569|2575.3|2569.3|2574.5|2568.5|5
1637080340000|2021-11-16 16:32:20|2574.8|2568.8|2577|2571|2577|2571|2574.8|2568.8|4
1637080350000|2021-11-16 16:32:30|2577.3|2571.3|2577.8|2571.8|2578|2572|2577.3|2571.3|7
1637080360000|2021-11-16 16:32:40|2577.5|2571.5|2576.8|2570.8|2577.8|2571.8|2576|2570|8
1637080370000|2021-11-16 16:32:50|2577|2571|2576.3|2570.3|2577.3|2571.3|2576.3|2570.3|5
1637080380000|2021-11-16 16:33:00|2576|2570|2577|2571|2577|2571|2575.8|2569.8|10
1637080390000|2021-11-16 16:33:10|2576.8|2570.8|2577.5|2571.5|2577.5|2571.5|2576.8|2570.8|4
1637080400000|2021-11-16 16:33:20|2577.8|2571.8|2578.3|2572.3|2578.3|2572.3|2577.5|2571.5|7
1637080410000|2021-11-16 16:33:30|2578|2572|2577.3|2571.3|2578.3|2572.3|2577.3|2571.3|7
1637080420000|2021-11-16 16:33:40|2577|2571|2577.5|2571.5|2577.8|2571.8|2577|2571|4
1637080430000|2021-11-16 16:33:50|2577.3|2571.3|2577.5|2571.5|2577.8|2571.8|2577.3|2571.3|6
1637080440000|2021-11-16 16:34:00|2577.8|2571.8|2579|2573|2579|2573|2577.8|2571.8|4
1637080450000|2021-11-16 16:34:10|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1637080460000|2021-11-16 16:34:20|2579|2573|2578.8|2572.8|2579.3|2573.3|2578.5|2572.5|7
1637080470000|2021-11-16 16:34:30|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|2
1637080480000|2021-11-16 16:34:40|2578.5|2572.5|2578.5|2572.5|2579.3|2573.3|2578.5|2572.5|4
1637080490000|2021-11-16 16:34:50|2578.8|2572.8|2579.8|2573.8|2579.8|2573.8|2578.3|2572.3|7
1637080500000|2021-11-16 16:35:00|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|4
1637080510000|2021-11-16 16:35:10|2579|2573|2579.3|2573.3|2579.5|2573.5|2578.8|2572.8|7
1637080520000|2021-11-16 16:35:20|2579|2573|2579.3|2573.3|2579.3|2573.3|2578.8|2572.8|4
1637080530000|2021-11-16 16:35:30|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1637080540000|2021-11-16 16:35:40|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637080550000|2021-11-16 16:35:50|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1637080560000|2021-11-16 16:36:00|2578.3|2572.3|2578|2572|2578.3|2572.3|2578|2572|2
1637080580000|2021-11-16 16:36:20|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1637080590000|2021-11-16 16:36:30|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637080600000|2021-11-16 16:36:40|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|2
1637080620000|2021-11-16 16:37:00|2578.5|2572.5|2577.5|2571.5|2578.5|2572.5|2577.5|2571.5|3
1637080630000|2021-11-16 16:37:10|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1637080640000|2021-11-16 16:37:20|2577|2571|2577|2571|2577|2571|2576.8|2570.8|3
1637080660000|2021-11-16 16:37:40|2576.8|2570.8|2577|2571|2577.5|2571.5|2576.8|2570.8|5
1637080670000|2021-11-16 16:37:50|2577.3|2571.3|2577.5|2571.5|2577.8|2571.8|2577.3|2571.3|4
1637080680000|2021-11-16 16:38:00|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|6
1637080690000|2021-11-16 16:38:10|2577.3|2571.3|2578|2572|2578|2572|2577|2571|6
1637080720000|2021-11-16 16:38:40|2577.5|2571.5|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|3
1637080730000|2021-11-16 16:38:50|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|3
1637080740000|2021-11-16 16:39:00|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|2
1637080750000|2021-11-16 16:39:10|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|2
1637080760000|2021-11-16 16:39:20|2577|2571|2577|2571|2577|2571|2577|2571|1
1637080770000|2021-11-16 16:39:30|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1637080780000|2021-11-16 16:39:40|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1637080850000|2021-11-16 16:40:50|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1637080880000|2021-11-16 16:41:20|2578|2572|2577.8|2571.8|2578|2572|2577.5|2571.5|4
1637080890000|2021-11-16 16:41:30|2578|2572|2578|2572|2578|2572|2578|2572|1
1637080900000|2021-11-16 16:41:40|2577.8|2571.8|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|2
1637080910000|2021-11-16 16:41:50|2577.8|2571.8|2577.8|2571.8|2578|2572|2577.8|2571.8|3
1637080920000|2021-11-16 16:42:00|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1637080930000|2021-11-16 16:42:10|2578|2572|2578|2572|2578|2572|2578|2572|1
1637080940000|2021-11-16 16:42:20|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1637080950000|2021-11-16 16:42:30|2578|2572|2579|2573|2579.3|2573.3|2578|2572|4
1637080970000|2021-11-16 16:42:50|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|4
1637080980000|2021-11-16 16:43:00|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.3|2572.3|4
1637080990000|2021-11-16 16:43:10|2579|2573|2578.8|2572.8|2579|2573|2578.5|2572.5|4
1637081000000|2021-11-16 16:43:20|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|4
1637081010000|2021-11-16 16:43:30|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578|2572|4
1637081020000|2021-11-16 16:43:40|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1637081030000|2021-11-16 16:43:50|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1637081040000|2021-11-16 16:44:00|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2578.3|2572.3|4
1637081060000|2021-11-16 16:44:20|2579|2573|2579|2573|2579|2573|2579|2573|1
1637081080000|2021-11-16 16:44:40|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|3
1637081090000|2021-11-16 16:44:50|2578.5|2572.5|2579.3|2573.3|2579.3|2573.3|2578.5|2572.5|3
1637081100000|2021-11-16 16:45:00|2579|2573|2579|2573|2579|2573|2578.5|2572.5|5
1637081110000|2021-11-16 16:45:10|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.3|2572.3|4
1637081120000|2021-11-16 16:45:20|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2577.8|2571.8|4
1637081130000|2021-11-16 16:45:30|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1637081140000|2021-11-16 16:45:40|2577.5|2571.5|2576.8|2570.8|2577.5|2571.5|2576.8|2570.8|3
1637081150000|2021-11-16 16:45:50|2577|2571|2577.3|2571.3|2577.3|2571.3|2577|2571|2
1637081160000|2021-11-16 16:46:00|2577.5|2571.5|2578.3|2572.3|2578.3|2572.3|2577.5|2571.5|6
1637081170000|2021-11-16 16:46:10|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1637081180000|2021-11-16 16:46:20|2578|2572|2578.3|2572.3|2578.3|2572.3|2578|2572|2
1637081190000|2021-11-16 16:46:30|2578|2572|2578.3|2572.3|2578.3|2572.3|2577.8|2571.8|3
1637081200000|2021-11-16 16:46:40|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|2
1637081210000|2021-11-16 16:46:50|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1637081220000|2021-11-16 16:47:00|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|4
1637081230000|2021-11-16 16:47:10|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637081240000|2021-11-16 16:47:20|2578.5|2572.5|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|4
1637081250000|2021-11-16 16:47:30|2578|2572|2578.3|2572.3|2578.3|2572.3|2578|2572|2
1637081260000|2021-11-16 16:47:40|2578|2572|2578|2572|2578|2572|2578|2572|1
1637081270000|2021-11-16 16:47:50|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1637081290000|2021-11-16 16:48:10|2577.5|2571.5|2576.8|2570.8|2577.5|2571.5|2576.8|2570.8|3
1637081300000|2021-11-16 16:48:20|2577|2571|2576.5|2570.5|2577.8|2571.8|2576.5|2570.5|5
1637081310000|2021-11-16 16:48:30|2576.8|2570.8|2576|2570|2577|2571|2576|2570|4
1637081320000|2021-11-16 16:48:40|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1637081330000|2021-11-16 16:48:50|2576.3|2570.3|2576.8|2570.8|2576.8|2570.8|2576.3|2570.3|2
1637081340000|2021-11-16 16:49:00|2577|2571|2577.8|2571.8|2577.8|2571.8|2577|2571|2
1637081380000|2021-11-16 16:49:40|2577.5|2571.5|2577|2571|2577.5|2571.5|2576.8|2570.8|4
1637081390000|2021-11-16 16:49:50|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1637081400000|2021-11-16 16:50:00|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1637081420000|2021-11-16 16:50:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1637081430000|2021-11-16 16:50:30|2577|2571|2577|2571|2577|2571|2577|2571|1
1637081450000|2021-11-16 16:50:50|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1637081480000|2021-11-16 16:51:20|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1637081500000|2021-11-16 16:51:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1637081550000|2021-11-16 16:52:30|2577.5|2571.5|2578.8|2572.8|2578.8|2572.8|2577.5|2571.5|3
1637081560000|2021-11-16 16:52:40|2579|2573|2579|2573|2579|2573|2579|2573|1
1637081580000|2021-11-16 16:53:00|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1637081620000|2021-11-16 16:53:40|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1637081630000|2021-11-16 16:53:50|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2578.3|2572.3|3
1637081640000|2021-11-16 16:54:00|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|2
1637081650000|2021-11-16 16:54:10|2579|2573|2579|2573|2579|2573|2579|2573|1
1637081660000|2021-11-16 16:54:20|2578.8|2572.8|2578.8|2572.8|2579|2573|2578.3|2572.3|6
1637081700000|2021-11-16 16:55:00|2578.5|2572.5|2578|2572|2578.5|2572.5|2578|2572|2
1637081730000|2021-11-16 16:55:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1637081740000|2021-11-16 16:55:40|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1637081780000|2021-11-16 16:56:20|2577|2571|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|4
1637081810000|2021-11-16 16:56:50|2577|2571|2576.3|2570.3|2577|2571|2576.3|2570.3|4
1637081830000|2021-11-16 16:57:10|2576.5|2570.5|2576|2570|2576.5|2570.5|2576|2570|3
1637081840000|2021-11-16 16:57:20|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1637081880000|2021-11-16 16:58:00|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1637081890000|2021-11-16 16:58:10|2575.5|2569.5|2575|2569|2575.5|2569.5|2574.8|2568.8|4
1637081900000|2021-11-16 16:58:20|2575.3|2569.3|2575.8|2569.8|2575.8|2569.8|2575.3|2569.3|3
1637081910000|2021-11-16 16:58:30|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1637081920000|2021-11-16 16:58:40|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1637081930000|2021-11-16 16:58:50|2575.8|2569.8|2575.3|2569.3|2575.8|2569.8|2575.3|2569.3|4
1637081940000|2021-11-16 16:59:00|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1637081950000|2021-11-16 16:59:10|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1637081960000|2021-11-16 16:59:20|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1637081990000|2021-11-16 16:59:50|2576.3|2570.3|2575.5|2569.5|2576.3|2570.3|2575.5|2569.5|2
1637082000000|2021-11-16 17:00:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1637082050000|2021-11-16 17:00:50|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|2
1637082060000|2021-11-16 17:01:00|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1637082100000|2021-11-16 17:01:40|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1637082120000|2021-11-16 17:02:00|2575|2569|2575|2569|2575|2569|2575|2569|1
1637082130000|2021-11-16 17:02:10|2574.8|2568.8|2574.8|2568.8|2575|2569|2574.8|2568.8|5
1637082140000|2021-11-16 17:02:20|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1637082150000|2021-11-16 17:02:30|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1637082160000|2021-11-16 17:02:40|2574.8|2568.8|2575|2569|2575|2569|2574.8|2568.8|2
1637082230000|2021-11-16 17:03:50|2574.8|2568.8|2574.8|2568.8|2575|2569|2574.8|2568.8|3
1637082240000|2021-11-16 17:04:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1637082260000|2021-11-16 17:04:20|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1637082290000|2021-11-16 17:04:50|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1637082380000|2021-11-16 17:06:20|2574.3|2568.3|2574.8|2568.8|2574.8|2568.8|2574.3|2568.3|2
1637082390000|2021-11-16 17:06:30|2575|2569|2575|2569|2575|2569|2575|2569|1
1637082660000|2021-11-16 17:11:00|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|4
1637082770000|2021-11-16 17:12:50|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|4
1637082780000|2021-11-16 17:13:00|2575.3|2569.3|2575.5|2569.5|2575.5|2569.5|2575.3|2569.3|2
1637082850000|2021-11-16 17:14:10|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1637082900000|2021-11-16 17:15:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1637083010000|2021-11-16 17:16:50|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|2
1637083030000|2021-11-16 17:17:10|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1637083040000|2021-11-16 17:17:20|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|6
1637083060000|2021-11-16 17:17:40|2574.8|2568.8|2575.3|2569.3|2575.3|2569.3|2574.8|2568.8|2
1637083070000|2021-11-16 17:17:50|2575|2569|2575|2569|2575|2569|2575|2569|1
1637083140000|2021-11-16 17:19:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1637083320000|2021-11-16 17:22:00|2575|2569|2573.8|2567.8|2575|2569|2573.8|2567.8|3
1637083330000|2021-11-16 17:22:10|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1637083370000|2021-11-16 17:22:50|2573.8|2567.8|2574.5|2568.5|2574.5|2568.5|2573.8|2567.8|4
1637083380000|2021-11-16 17:23:00|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|4
1637083390000|2021-11-16 17:23:10|2574.3|2568.3|2575.5|2569.5|2575.5|2569.5|2574.3|2568.3|4
1637083410000|2021-11-16 17:23:30|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1637083540000|2021-11-16 17:25:40|2575|2569|2575|2569|2575|2569|2575|2569|1
1637083550000|2021-11-16 17:25:50|2574.8|2568.8|2574.5|2568.5|2575|2569|2574.5|2568.5|4
1637083570000|2021-11-16 17:26:10|2574.3|2568.3|2573.5|2567.5|2574.3|2568.3|2573.5|2567.5|4
1637083590000|2021-11-16 17:26:30|2574|2568|2574.3|2568.3|2574.3|2568.3|2574|2568|2
1637083650000|2021-11-16 17:27:30|2573.8|2567.8|2574.3|2568.3|2574.3|2568.3|2573.8|2567.8|2
1637083690000|2021-11-16 17:28:10|2574|2568|2573.5|2567.5|2574|2568|2573.5|2567.5|2
1637083730000|2021-11-16 17:28:50|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1637083740000|2021-11-16 17:29:00|2574|2568|2574|2568|2574|2568|2574|2568|1
1637083750000|2021-11-16 17:29:10|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1637083760000|2021-11-16 17:29:20|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1637083820000|2021-11-16 17:30:20|2573|2567|2572.5|2566.5|2573|2567|2572.3|2566.3|3
1637083840000|2021-11-16 17:30:40|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|3
1637083930000|2021-11-16 17:32:10|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1637083980000|2021-11-16 17:33:00|2573|2567|2573|2567|2573|2567|2573|2567|1
1637084010000|2021-11-16 17:33:30|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|3
1637084040000|2021-11-16 17:34:00|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1637084050000|2021-11-16 17:34:10|2573.5|2567.5|2574.5|2568.5|2574.5|2568.5|2573.5|2567.5|2
1637084060000|2021-11-16 17:34:20|2574.8|2568.8|2574|2568|2574.8|2568.8|2574|2568|3
1637084070000|2021-11-16 17:34:30|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1637084100000|2021-11-16 17:35:00|2574.3|2568.3|2574|2568|2574.3|2568.3|2573.8|2567.8|4
1637084110000|2021-11-16 17:35:10|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1637084270000|2021-11-16 17:37:50|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1637084280000|2021-11-16 17:38:00|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1637084340000|2021-11-16 17:39:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1637084350000|2021-11-16 17:39:10|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|2
1637084360000|2021-11-16 17:39:20|2574.5|2568.5|2574.3|2568.3|2574.5|2568.5|2574.3|2568.3|2
1637084420000|2021-11-16 17:40:20|2574|2568|2573|2567|2574|2568|2572.5|2566.5|6
1637084460000|2021-11-16 17:41:00|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|3
1637084470000|2021-11-16 17:41:10|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1637084480000|2021-11-16 17:41:20|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1637084510000|2021-11-16 17:41:50|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1637084530000|2021-11-16 17:42:10|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1637084590000|2021-11-16 17:43:10|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1637084600000|2021-11-16 17:43:20|2571|2565|2571|2565|2571|2565|2571|2565|1
1637084610000|2021-11-16 17:43:30|2570.8|2564.8|2574.3|2568.3|2574.8|2568.8|2570.8|2564.8|6
1637084630000|2021-11-16 17:43:50|2574|2568|2574.3|2568.3|2574.3|2568.3|2574|2568|2
1637084640000|2021-11-16 17:44:00|2574|2568|2574.3|2568.3|2574.5|2568.5|2574|2568|4
1637084650000|2021-11-16 17:44:10|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|3
1637084660000|2021-11-16 17:44:20|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1637084670000|2021-11-16 17:44:30|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1637084690000|2021-11-16 17:44:50|2574.8|2568.8|2575|2569|2575|2569|2574.8|2568.8|2
1637084740000|2021-11-16 17:45:40|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|2
1637084770000|2021-11-16 17:46:10|2575.3|2569.3|2574|2568|2575.3|2569.3|2574|2568|4
1637084780000|2021-11-16 17:46:20|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1637084790000|2021-11-16 17:46:30|2574|2568|2574.3|2568.3|2574.3|2568.3|2574|2568|2
1637084840000|2021-11-16 17:47:20|2574|2568|2574|2568|2574|2568|2574|2568|1
1637084890000|2021-11-16 17:48:10|2573.8|2567.8|2573.8|2567.8|2574|2568|2573.8|2567.8|3
1637084900000|2021-11-16 17:48:20|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1637084910000|2021-11-16 17:48:30|2574|2568|2574|2568|2574|2568|2574|2568|1
1637084920000|2021-11-16 17:48:40|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1637084930000|2021-11-16 17:48:50|2574|2568|2574|2568|2574|2568|2574|2568|1
1637084940000|2021-11-16 17:49:00|2574.3|2568.3|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|3
1637084950000|2021-11-16 17:49:10|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1637084970000|2021-11-16 17:49:30|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1637085050000|2021-11-16 17:50:50|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1637085070000|2021-11-16 17:51:10|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1637085080000|2021-11-16 17:51:20|2572.8|2566.8|2572|2566|2572.8|2566.8|2572|2566|2
1637085100000|2021-11-16 17:51:40|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1637085120000|2021-11-16 17:52:00|2572|2566|2572|2566|2572|2566|2572|2566|1
1637085150000|2021-11-16 17:52:30|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1637085160000|2021-11-16 17:52:40|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1637085170000|2021-11-16 17:52:50|2572|2566|2572|2566|2572|2566|2572|2566|1
1637085200000|2021-11-16 17:53:20|2573|2567|2573.5|2567.5|2573.5|2567.5|2573|2567|2
1637085260000|2021-11-16 17:54:20|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1637085300000|2021-11-16 17:55:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1637085440000|2021-11-16 17:57:20|2573.4|2567.4|2572.9|2566.9|2573.4|2567.4|2572.9|2566.9|2
1637085450000|2021-11-16 17:57:30|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1637085510000|2021-11-16 17:58:30|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|2
1637085520000|2021-11-16 17:58:40|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1637085540000|2021-11-16 17:59:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.1|2567.1|3
1637085550000|2021-11-16 17:59:10|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2573.1|2567.1|4
1637110920000|2021-11-17 01:02:00|2578.5|2572.5|2578.1|2572.1|2578.5|2572.5|2578.1|2572.1|3
1637110930000|2021-11-17 01:02:10|2578.4|2572.4|2577.1|2571.1|2578.4|2572.4|2577.1|2571.1|2
1637110940000|2021-11-17 01:02:20|2577.4|2571.4|2578.3|2572.3|2578.3|2572.3|2577.4|2571.4|3
1637110980000|2021-11-17 01:03:00|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637110990000|2021-11-17 01:03:10|2579.4|2573.4|2581|2575|2581|2575|2579.4|2573.4|5
1637111000000|2021-11-17 01:03:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1637111040000|2021-11-17 01:04:00|2580.9|2574.9|2581|2575|2581|2575|2580.9|2574.9|2
1637111090000|2021-11-17 01:04:50|2581.5|2575.5|2582.3|2576.3|2582.3|2576.3|2581.5|2575.5|2
1637111100000|2021-11-17 01:05:00|2582.5|2576.5|2583.1|2577.1|2583.1|2577.1|2582.5|2576.5|2
1637111120000|2021-11-17 01:05:20|2583|2577|2582.5|2576.5|2583|2577|2582.5|2576.5|3
1637111160000|2021-11-17 01:06:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1637111170000|2021-11-17 01:06:10|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1637111180000|2021-11-17 01:06:20|2582.5|2576.5|2581.4|2575.4|2582.5|2576.5|2581.4|2575.4|3
1637111190000|2021-11-17 01:06:30|2580.3|2574.3|2579|2573|2580.3|2574.3|2579|2573|4
1637111240000|2021-11-17 01:07:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1637111320000|2021-11-17 01:08:40|2578.5|2572.5|2577.3|2571.3|2578.5|2572.5|2575.9|2569.9|11
1637111330000|2021-11-17 01:08:50|2577|2571|2576.6|2570.6|2577|2571|2576.6|2570.6|4
1637111340000|2021-11-17 01:09:00|2576.9|2570.9|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|5
1637111350000|2021-11-17 01:09:10|2577.4|2571.4|2576.9|2570.9|2577.4|2571.4|2576.9|2570.9|4
1637111360000|2021-11-17 01:09:20|2577|2571|2576.9|2570.9|2577|2571|2576.9|2570.9|2
1637111380000|2021-11-17 01:09:40|2576.6|2570.6|2575.6|2569.6|2576.6|2570.6|2575.6|2569.6|5
1637111390000|2021-11-17 01:09:50|2575.4|2569.4|2573.9|2567.9|2575.4|2569.4|2573.8|2567.8|7
1637111400000|2021-11-17 01:10:00|2574.1|2568.1|2574|2568|2574.9|2568.9|2572.5|2566.5|15
1637111410000|2021-11-17 01:10:10|2574.3|2568.3|2574.3|2568.3|2575.5|2569.5|2574.3|2568.3|14
1637111420000|2021-11-17 01:10:20|2574.4|2568.4|2573.5|2567.5|2574.9|2568.9|2573.5|2567.5|11
1637111430000|2021-11-17 01:10:30|2573.8|2567.8|2572.5|2566.5|2573.8|2567.8|2572.5|2566.5|6
1637111440000|2021-11-17 01:10:40|2572.3|2566.3|2570.5|2564.5|2572.3|2566.3|2569.6|2563.6|7
1637111450000|2021-11-17 01:10:50|2570.6|2564.6|2569.9|2563.9|2571|2565|2569.9|2563.9|5
1637111460000|2021-11-17 01:11:00|2570.1|2564.1|2568|2562|2570.5|2564.5|2568|2562|11
1637111470000|2021-11-17 01:11:10|2567.8|2561.8|2568.5|2562.5|2568.5|2562.5|2567.8|2561.8|5
1637111480000|2021-11-17 01:11:20|2568.3|2562.3|2568.1|2562.1|2568.5|2562.5|2567.6|2561.6|12
1637111490000|2021-11-17 01:11:30|2567.9|2561.9|2567|2561|2568|2562|2567|2561|7
1637111500000|2021-11-17 01:11:40|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|3
1637111510000|2021-11-17 01:11:50|2567.3|2561.3|2567.9|2561.9|2568.4|2562.4|2567.3|2561.3|11
1637111520000|2021-11-17 01:12:00|2567.6|2561.6|2568.5|2562.5|2568.5|2562.5|2567|2561|12
1637111530000|2021-11-17 01:12:10|2568.6|2562.6|2569.4|2563.4|2569.4|2563.4|2568.3|2562.3|7
1637111540000|2021-11-17 01:12:20|2569.1|2563.1|2570|2564|2570|2564|2568.9|2562.9|6
1637111550000|2021-11-17 01:12:30|2569.8|2563.8|2570.5|2564.5|2570.5|2564.5|2569.3|2563.3|7
1637111560000|2021-11-17 01:12:40|2570.9|2564.9|2571.5|2565.5|2572|2566|2570.3|2564.3|13
1637111570000|2021-11-17 01:12:50|2571|2565|2571|2565|2571|2565|2570.6|2564.6|5
1637111580000|2021-11-17 01:13:00|2570.8|2564.8|2570.6|2564.6|2570.8|2564.8|2570.4|2564.4|4
1637111590000|2021-11-17 01:13:10|2570.9|2564.9|2572.5|2566.5|2573|2567|2570.6|2564.6|13
1637111600000|2021-11-17 01:13:20|2572.3|2566.3|2572.1|2566.1|2572.3|2566.3|2572.1|2566.1|2
1637111610000|2021-11-17 01:13:30|2572.3|2566.3|2573.3|2567.3|2573.5|2567.5|2572.3|2566.3|6
1637111620000|2021-11-17 01:13:40|2573.4|2567.4|2574.8|2568.8|2575|2569|2573.4|2567.4|6
1637111630000|2021-11-17 01:13:50|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2573.9|2567.9|6
1637111640000|2021-11-17 01:14:00|2574.3|2568.3|2574|2568|2574.5|2568.5|2574|2568|4
1637111650000|2021-11-17 01:14:10|2574.1|2568.1|2576.5|2570.5|2576.5|2570.5|2574.1|2568.1|9
1637111660000|2021-11-17 01:14:20|2576.3|2570.3|2576.4|2570.4|2576.5|2570.5|2576.3|2570.3|6
1637111670000|2021-11-17 01:14:30|2576.5|2570.5|2577.5|2571.5|2577.5|2571.5|2576.5|2570.5|8
1637111680000|2021-11-17 01:14:40|2577.3|2571.3|2578.5|2572.5|2578.6|2572.6|2577|2571|10
1637111690000|2021-11-17 01:14:50|2578.8|2572.8|2580.6|2574.6|2580.9|2574.9|2578.8|2572.8|12
1637111700000|2021-11-17 01:15:00|2580.8|2574.8|2580.4|2574.4|2581|2575|2579.9|2573.9|13
1637111710000|2021-11-17 01:15:10|2580.6|2574.6|2580.9|2574.9|2581|2575|2580.4|2574.4|6
1637111720000|2021-11-17 01:15:20|2581.1|2575.1|2581.6|2575.6|2582.1|2576.1|2581.1|2575.1|14
1637111730000|2021-11-17 01:15:30|2582|2576|2582.1|2576.1|2582.1|2576.1|2580.9|2574.9|9
1637111740000|2021-11-17 01:15:40|2582|2576|2581.9|2575.9|2582|2576|2580.8|2574.8|7
1637111750000|2021-11-17 01:15:50|2581.8|2575.8|2581.4|2575.4|2582|2576|2580.8|2574.8|9
1637111760000|2021-11-17 01:16:00|2581.6|2575.6|2581.9|2575.9|2582.3|2576.3|2581.3|2575.3|9
1637111770000|2021-11-17 01:16:10|2581.6|2575.6|2581.9|2575.9|2582.4|2576.4|2579.4|2573.4|16
1637111780000|2021-11-17 01:16:20|2582.1|2576.1|2582.5|2576.5|2582.5|2576.5|2581.9|2575.9|4
1637111790000|2021-11-17 01:16:30|2582.6|2576.6|2586|2580|2586|2580|2582.6|2576.6|4
1637111800000|2021-11-17 01:16:40|2585.8|2579.8|2585.8|2579.8|2586|2580|2585.8|2579.8|3
1637111810000|2021-11-17 01:16:50|2585.6|2579.6|2585.4|2579.4|2585.8|2579.8|2585.4|2579.4|14
1637111820000|2021-11-17 01:17:00|2585.5|2579.5|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|4
1637111830000|2021-11-17 01:17:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1637111840000|2021-11-17 01:17:20|2585.4|2579.4|2584.8|2578.8|2585.4|2579.4|2584.6|2578.6|4
1637111850000|2021-11-17 01:17:30|2584.6|2578.6|2585|2579|2585|2579|2584.6|2578.6|2
1637111860000|2021-11-17 01:17:40|2585.3|2579.3|2584.9|2578.9|2585.3|2579.3|2584.6|2578.6|7
1637111870000|2021-11-17 01:17:50|2585.1|2579.1|2585.8|2579.8|2585.8|2579.8|2585.1|2579.1|3
1637111880000|2021-11-17 01:18:00|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1637111890000|2021-11-17 01:18:10|2586|2580|2586|2580|2586|2580|2586|2580|1
1637111910000|2021-11-17 01:18:30|2586.3|2580.3|2586.8|2580.8|2586.9|2580.9|2586|2580|6
1637111920000|2021-11-17 01:18:40|2586.6|2580.6|2587|2581|2587.3|2581.3|2586.6|2580.6|7
1637111940000|2021-11-17 01:19:00|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|3
1637111970000|2021-11-17 01:19:30|2587.4|2581.4|2586.8|2580.8|2587.4|2581.4|2586.8|2580.8|5
1637111980000|2021-11-17 01:19:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|4
1637112000000|2021-11-17 01:20:00|2586.5|2580.5|2585.9|2579.9|2586.5|2580.5|2585.6|2579.6|3
1637112010000|2021-11-17 01:20:10|2585.8|2579.8|2584.5|2578.5|2585.8|2579.8|2584.4|2578.4|3
1637112020000|2021-11-17 01:20:20|2584.4|2578.4|2584.1|2578.1|2584.4|2578.4|2584.1|2578.1|2
1637112030000|2021-11-17 01:20:30|2584|2578|2583.1|2577.1|2584|2578|2582.8|2576.8|6
1637112040000|2021-11-17 01:20:40|2583.3|2577.3|2583.6|2577.6|2583.6|2577.6|2583.3|2577.3|3
1637112060000|2021-11-17 01:21:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637112070000|2021-11-17 01:21:10|2583.9|2577.9|2584|2578|2584|2578|2583.9|2577.9|2
1637112080000|2021-11-17 01:21:20|2583.9|2577.9|2583.6|2577.6|2583.9|2577.9|2583.6|2577.6|2
1637112090000|2021-11-17 01:21:30|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.4|2577.4|3
1637112120000|2021-11-17 01:22:00|2583.6|2577.6|2584.4|2578.4|2584.4|2578.4|2583.6|2577.6|7
1637112130000|2021-11-17 01:22:10|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.5|2578.5|3
1637112140000|2021-11-17 01:22:20|2584.9|2578.9|2585.5|2579.5|2585.5|2579.5|2584.9|2578.9|2
1637112150000|2021-11-17 01:22:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1637112170000|2021-11-17 01:22:50|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1637112180000|2021-11-17 01:23:00|2586.4|2580.4|2585.8|2579.8|2586.4|2580.4|2585.1|2579.1|3
1637112190000|2021-11-17 01:23:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1637112200000|2021-11-17 01:23:20|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|3
1637112210000|2021-11-17 01:23:30|2585.6|2579.6|2585.8|2579.8|2585.8|2579.8|2585.6|2579.6|2
1637112220000|2021-11-17 01:23:40|2585.6|2579.6|2585.8|2579.8|2585.8|2579.8|2585.6|2579.6|2
1637112230000|2021-11-17 01:23:50|2585.5|2579.5|2585.1|2579.1|2585.5|2579.5|2585.1|2579.1|3
1637112240000|2021-11-17 01:24:00|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|2
1637112250000|2021-11-17 01:24:10|2585.4|2579.4|2584.4|2578.4|2585.4|2579.4|2584.1|2578.1|3
1637112280000|2021-11-17 01:24:40|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1637112290000|2021-11-17 01:24:50|2584.6|2578.6|2585.3|2579.3|2585.3|2579.3|2584.6|2578.6|5
1637112300000|2021-11-17 01:25:00|2585.5|2579.5|2584.4|2578.4|2585.5|2579.5|2584.4|2578.4|7
1637112310000|2021-11-17 01:25:10|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1637112320000|2021-11-17 01:25:20|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1637112330000|2021-11-17 01:25:30|2584|2578|2584|2578|2584|2578|2583.8|2577.8|3
1637112350000|2021-11-17 01:25:50|2584.1|2578.1|2584.3|2578.3|2584.4|2578.4|2584.1|2578.1|4
1637112360000|2021-11-17 01:26:00|2584.1|2578.1|2583.5|2577.5|2584.1|2578.1|2583.5|2577.5|3
1637112370000|2021-11-17 01:26:10|2583.8|2577.8|2583.5|2577.5|2583.9|2577.9|2583.5|2577.5|4
1637112380000|2021-11-17 01:26:20|2583.8|2577.8|2583.9|2577.9|2583.9|2577.9|2583.5|2577.5|4
1637112390000|2021-11-17 01:26:30|2583.6|2577.6|2584.1|2578.1|2584.1|2578.1|2583.6|2577.6|3
1637112400000|2021-11-17 01:26:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|3
1637112410000|2021-11-17 01:26:50|2583.6|2577.6|2583.1|2577.1|2583.6|2577.6|2583.1|2577.1|4
1637112420000|2021-11-17 01:27:00|2583.4|2577.4|2583.1|2577.1|2583.4|2577.4|2583.1|2577.1|2
1637112430000|2021-11-17 01:27:10|2583|2577|2582.4|2576.4|2583|2577|2582.4|2576.4|2
1637112440000|2021-11-17 01:27:20|2582.1|2576.1|2581.1|2575.1|2582.1|2576.1|2581.1|2575.1|4
1637112450000|2021-11-17 01:27:30|2581.4|2575.4|2581.9|2575.9|2581.9|2575.9|2581.4|2575.4|3
1637112470000|2021-11-17 01:27:50|2581.8|2575.8|2581.4|2575.4|2581.8|2575.8|2581.4|2575.4|2
1637112480000|2021-11-17 01:28:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1637112490000|2021-11-17 01:28:10|2581.8|2575.8|2582.8|2576.8|2582.8|2576.8|2581.8|2575.8|2
1637112500000|2021-11-17 01:28:20|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1637112530000|2021-11-17 01:28:50|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1637112570000|2021-11-17 01:29:30|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1637112580000|2021-11-17 01:29:40|2584.1|2578.1|2585.5|2579.5|2585.5|2579.5|2584.1|2578.1|2
1637112590000|2021-11-17 01:29:50|2586.4|2580.4|2585.6|2579.6|2586.4|2580.4|2585.4|2579.4|3
1637112600000|2021-11-17 01:30:00|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.1|2579.1|3
1637112610000|2021-11-17 01:30:10|2585.6|2579.6|2586|2580|2586|2580|2585.6|2579.6|3
1637112620000|2021-11-17 01:30:20|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1637112630000|2021-11-17 01:30:30|2586|2580|2586|2580|2586|2580|2586|2580|1
1637112640000|2021-11-17 01:30:40|2585.6|2579.6|2585.8|2579.8|2585.8|2579.8|2585.6|2579.6|2
1637112650000|2021-11-17 01:30:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1637112670000|2021-11-17 01:31:10|2586.3|2580.3|2586.4|2580.4|2586.4|2580.4|2586.3|2580.3|2
1637112680000|2021-11-17 01:31:20|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1637112690000|2021-11-17 01:31:30|2587.8|2581.8|2587.1|2581.1|2587.8|2581.8|2587|2581|3
1637112700000|2021-11-17 01:31:40|2587|2581|2587.5|2581.5|2587.5|2581.5|2587|2581|4
1637112710000|2021-11-17 01:31:50|2587.4|2581.4|2587.5|2581.5|2587.8|2581.8|2587.4|2581.4|3
1637112730000|2021-11-17 01:32:10|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1637112740000|2021-11-17 01:32:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1637112750000|2021-11-17 01:32:30|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637112770000|2021-11-17 01:32:50|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1637112780000|2021-11-17 01:33:00|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1637112790000|2021-11-17 01:33:10|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637112820000|2021-11-17 01:33:40|2587.5|2581.5|2587.9|2581.9|2587.9|2581.9|2587.5|2581.5|4
1637112850000|2021-11-17 01:34:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1637112900000|2021-11-17 01:35:00|2587.4|2581.4|2585.9|2579.9|2587.4|2581.4|2585.8|2579.8|7
1637112910000|2021-11-17 01:35:10|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637112920000|2021-11-17 01:35:20|2585.9|2579.9|2585.8|2579.8|2585.9|2579.9|2585.8|2579.8|2
1637112930000|2021-11-17 01:35:30|2586|2580|2586.4|2580.4|2587|2581|2586|2580|9
1637112940000|2021-11-17 01:35:40|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.8|2579.8|2
1637112950000|2021-11-17 01:35:50|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1637112960000|2021-11-17 01:36:00|2586|2580|2585.8|2579.8|2586.1|2580.1|2585.8|2579.8|4
1637112970000|2021-11-17 01:36:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1637112980000|2021-11-17 01:36:20|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|5
1637112990000|2021-11-17 01:36:30|2585.4|2579.4|2585|2579|2585.4|2579.4|2585|2579|3
1637113000000|2021-11-17 01:36:40|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1637113010000|2021-11-17 01:36:50|2585.5|2579.5|2585.6|2579.6|2585.6|2579.6|2585.5|2579.5|2
1637113020000|2021-11-17 01:37:00|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637113030000|2021-11-17 01:37:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.1|2579.1|6
1637113040000|2021-11-17 01:37:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1637113050000|2021-11-17 01:37:30|2585|2579|2585|2579|2585|2579|2585|2579|1
1637113060000|2021-11-17 01:37:40|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1637113070000|2021-11-17 01:37:50|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|6
1637113080000|2021-11-17 01:38:00|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|4
1637113090000|2021-11-17 01:38:10|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1637113100000|2021-11-17 01:38:20|2585.4|2579.4|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|4
1637113110000|2021-11-17 01:38:30|2585.6|2579.6|2585.8|2579.8|2585.8|2579.8|2585.6|2579.6|2
1637113150000|2021-11-17 01:39:10|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1637113160000|2021-11-17 01:39:20|2586|2580|2586.6|2580.6|2586.6|2580.6|2586|2580|4
1637113220000|2021-11-17 01:40:20|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1637113260000|2021-11-17 01:41:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1637113290000|2021-11-17 01:41:30|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586|2580|4
1637113300000|2021-11-17 01:41:40|2585.9|2579.9|2585.8|2579.8|2585.9|2579.9|2585.8|2579.8|2
1637113320000|2021-11-17 01:42:00|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|4
1637113330000|2021-11-17 01:42:10|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1637113340000|2021-11-17 01:42:20|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|4
1637113350000|2021-11-17 01:42:30|2585.5|2579.5|2585|2579|2585.5|2579.5|2585|2579|4
1637113360000|2021-11-17 01:42:40|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584|2578|6
1637113370000|2021-11-17 01:42:50|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1637113380000|2021-11-17 01:43:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1637113390000|2021-11-17 01:43:10|2584.5|2578.5|2584.5|2578.5|2584.6|2578.6|2584.5|2578.5|3
1637113400000|2021-11-17 01:43:20|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.5|2578.5|3
1637113410000|2021-11-17 01:43:30|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1637113430000|2021-11-17 01:43:50|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1637113460000|2021-11-17 01:44:20|2585.5|2579.5|2585.9|2579.9|2585.9|2579.9|2585.5|2579.5|3
1637113470000|2021-11-17 01:44:30|2586|2580|2587.4|2581.4|2587.4|2581.4|2586|2580|7
1637113480000|2021-11-17 01:44:40|2587.5|2581.5|2588|2582|2588|2582|2587.5|2581.5|4
1637113500000|2021-11-17 01:45:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1637113510000|2021-11-17 01:45:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1637113560000|2021-11-17 01:46:00|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|3
1637113580000|2021-11-17 01:46:20|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588.3|2582.3|5
1637113590000|2021-11-17 01:46:30|2588.5|2582.5|2588.1|2582.1|2588.5|2582.5|2588.1|2582.1|3
1637113600000|2021-11-17 01:46:40|2588.3|2582.3|2588.4|2582.4|2588.4|2582.4|2588.3|2582.3|2
1637113620000|2021-11-17 01:47:00|2588.5|2582.5|2588.8|2582.8|2589|2583|2588.4|2582.4|7
1637113630000|2021-11-17 01:47:10|2589.1|2583.1|2588.8|2582.8|2589.1|2583.1|2588.8|2582.8|2
1637113640000|2021-11-17 01:47:20|2588.6|2582.6|2588|2582|2588.6|2582.6|2587.9|2581.9|4
1637113660000|2021-11-17 01:47:40|2587.9|2581.9|2588|2582|2588|2582|2587.5|2581.5|6
1637113670000|2021-11-17 01:47:50|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|2
1637113680000|2021-11-17 01:48:00|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|4
1637113710000|2021-11-17 01:48:30|2587.6|2581.6|2587.5|2581.5|2587.6|2581.6|2587.5|2581.5|2
1637113720000|2021-11-17 01:48:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1637113740000|2021-11-17 01:49:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1637113760000|2021-11-17 01:49:20|2588|2582|2587.9|2581.9|2588|2582|2587.9|2581.9|2
1637113780000|2021-11-17 01:49:40|2587.8|2581.8|2586.6|2580.6|2587.8|2581.8|2586.6|2580.6|2
1637113790000|2021-11-17 01:49:50|2586.8|2580.8|2587.4|2581.4|2587.4|2581.4|2586.8|2580.8|4
1637113800000|2021-11-17 01:50:00|2587.5|2581.5|2587.9|2581.9|2587.9|2581.9|2587.5|2581.5|3
1637113820000|2021-11-17 01:50:20|2588|2582|2588|2582|2588|2582|2588|2582|1
1637113850000|2021-11-17 01:50:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1637113880000|2021-11-17 01:51:20|2588|2582|2588.3|2582.3|2588.3|2582.3|2588|2582|4
1637113910000|2021-11-17 01:51:50|2588.1|2582.1|2588.3|2582.3|2588.3|2582.3|2588.1|2582.1|2
1637113940000|2021-11-17 01:52:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1637113950000|2021-11-17 01:52:30|2588|2582|2588|2582|2588|2582|2588|2582|1
1637113990000|2021-11-17 01:53:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1637114000000|2021-11-17 01:53:20|2588|2582|2588|2582|2588|2582|2588|2582|1
1637114030000|2021-11-17 01:53:50|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1637114050000|2021-11-17 01:54:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1637114060000|2021-11-17 01:54:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1637114070000|2021-11-17 01:54:30|2587.6|2581.6|2586.4|2580.4|2587.9|2581.9|2586.1|2580.1|7
1637114090000|2021-11-17 01:54:50|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1637114100000|2021-11-17 01:55:00|2586.8|2580.8|2587.5|2581.5|2587.5|2581.5|2586.8|2580.8|3
1637114110000|2021-11-17 01:55:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1637114120000|2021-11-17 01:55:20|2587.6|2581.6|2586.6|2580.6|2587.6|2581.6|2586.6|2580.6|4
1637114130000|2021-11-17 01:55:30|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1637114140000|2021-11-17 01:55:40|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1637114150000|2021-11-17 01:55:50|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1637114160000|2021-11-17 01:56:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1637114170000|2021-11-17 01:56:10|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1637114200000|2021-11-17 01:56:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1637114210000|2021-11-17 01:56:50|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|3
1637114230000|2021-11-17 01:57:10|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1637114240000|2021-11-17 01:57:20|2586.6|2580.6|2586.8|2580.8|2586.8|2580.8|2586.6|2580.6|2
1637114260000|2021-11-17 01:57:40|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1637114290000|2021-11-17 01:58:10|2587|2581|2587.6|2581.6|2587.6|2581.6|2587|2581|3
1637114350000|2021-11-17 01:59:10|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1637114360000|2021-11-17 01:59:20|2587.4|2581.4|2586|2580|2587.4|2581.4|2586|2580|4
1637114370000|2021-11-17 01:59:30|2586.3|2580.3|2586.6|2580.6|2586.6|2580.6|2586.3|2580.3|3
1637114380000|2021-11-17 01:59:40|2586.9|2580.9|2586.9|2580.9|2587|2581|2586.9|2580.9|3
1637114390000|2021-11-17 01:59:50|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1637114400000|2021-11-17 02:00:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1637114410000|2021-11-17 02:00:10|2587.4|2581.4|2587|2581|2587.5|2581.5|2587|2581|4
1637114440000|2021-11-17 02:00:40|2587.4|2581.4|2587.3|2581.3|2587.6|2581.6|2587.3|2581.3|4
1637114450000|2021-11-17 02:00:50|2587.5|2581.5|2587.5|2581.5|2587.6|2581.6|2587.3|2581.3|5
1637114470000|2021-11-17 02:01:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1637114480000|2021-11-17 02:01:20|2587.9|2581.9|2588|2582|2588|2582|2587.9|2581.9|2
1637114490000|2021-11-17 02:01:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1637114570000|2021-11-17 02:02:50|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1637114610000|2021-11-17 02:03:30|2587.5|2581.5|2586.5|2580.5|2587.5|2581.5|2586.3|2580.3|6
1637114620000|2021-11-17 02:03:40|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.3|2580.3|3
1637114640000|2021-11-17 02:04:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1637114650000|2021-11-17 02:04:10|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1637114660000|2021-11-17 02:04:20|2586.3|2580.3|2586.1|2580.1|2586.3|2580.3|2586.1|2580.1|2
1637114670000|2021-11-17 02:04:30|2585.9|2579.9|2585.1|2579.1|2585.9|2579.9|2585.1|2579.1|2
1637114680000|2021-11-17 02:04:40|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1637114690000|2021-11-17 02:04:50|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1637114700000|2021-11-17 02:05:00|2586|2580|2585.8|2579.8|2586.1|2580.1|2585.8|2579.8|4
1637114730000|2021-11-17 02:05:30|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1637114750000|2021-11-17 02:05:50|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1637114760000|2021-11-17 02:06:00|2586.3|2580.3|2586.6|2580.6|2586.6|2580.6|2586.3|2580.3|2
1637114770000|2021-11-17 02:06:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1637114790000|2021-11-17 02:06:30|2587|2581|2587|2581|2587|2581|2587|2581|1
1637114800000|2021-11-17 02:06:40|2587.1|2581.1|2587.5|2581.5|2587.5|2581.5|2587.1|2581.1|3
1637114820000|2021-11-17 02:07:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1637114840000|2021-11-17 02:07:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1637114850000|2021-11-17 02:07:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1637114890000|2021-11-17 02:08:10|2588.1|2582.1|2588.3|2582.3|2588.3|2582.3|2588.1|2582.1|2
1637114900000|2021-11-17 02:08:20|2588.4|2582.4|2589.4|2583.4|2589.4|2583.4|2588.4|2582.4|6
1637114910000|2021-11-17 02:08:30|2589.6|2583.6|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|3
1637114940000|2021-11-17 02:09:00|2590.3|2584.3|2590.8|2584.8|2591.3|2585.3|2590.3|2584.3|3
1637114950000|2021-11-17 02:09:10|2591|2585|2591|2585|2591|2585|2591|2585|1
1637114960000|2021-11-17 02:09:20|2590.8|2584.8|2590.8|2584.8|2591.4|2585.4|2590.8|2584.8|11
1637114970000|2021-11-17 02:09:30|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|2
1637114980000|2021-11-17 02:09:40|2591|2585|2591|2585|2591|2585|2590.8|2584.8|5
1637114990000|2021-11-17 02:09:50|2591.6|2585.6|2591|2585|2591.6|2585.6|2591|2585|2
1637115000000|2021-11-17 02:10:00|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637115010000|2021-11-17 02:10:10|2591.5|2585.5|2591.5|2585.5|2591.8|2585.8|2591.3|2585.3|5
1637115020000|2021-11-17 02:10:20|2591.6|2585.6|2591.8|2585.8|2591.8|2585.8|2591.6|2585.6|2
1637115030000|2021-11-17 02:10:30|2591.5|2585.5|2591|2585|2591.8|2585.8|2591|2585|8
1637115050000|2021-11-17 02:10:50|2591.3|2585.3|2592|2586|2592|2586|2591|2585|9
1637115060000|2021-11-17 02:11:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1637115090000|2021-11-17 02:11:30|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|3
1637115100000|2021-11-17 02:11:40|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|6
1637115120000|2021-11-17 02:12:00|2592.1|2586.1|2592|2586|2592.3|2586.3|2591.9|2585.9|5
1637115130000|2021-11-17 02:12:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1637115140000|2021-11-17 02:12:20|2591.8|2585.8|2591.4|2585.4|2591.8|2585.8|2591.4|2585.4|3
1637115150000|2021-11-17 02:12:30|2591.8|2585.8|2591.5|2585.5|2592|2586|2591.5|2585.5|5
1637115160000|2021-11-17 02:12:40|2591.8|2585.8|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|3
1637115170000|2021-11-17 02:12:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.8|2585.8|5
1637115180000|2021-11-17 02:13:00|2591.8|2585.8|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|5
1637115190000|2021-11-17 02:13:10|2591.5|2585.5|2591.8|2585.8|2591.9|2585.9|2591.5|2585.5|4
1637115200000|2021-11-17 02:13:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|5
1637115210000|2021-11-17 02:13:30|2592|2586|2592.1|2586.1|2592.1|2586.1|2592|2586|6
1637115220000|2021-11-17 02:13:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1637115230000|2021-11-17 02:13:50|2592.8|2586.8|2594|2588|2594|2588|2592.8|2586.8|3
1637115240000|2021-11-17 02:14:00|2594.3|2588.3|2593.9|2587.9|2594.8|2588.8|2593.9|2587.9|11
1637115250000|2021-11-17 02:14:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1637115300000|2021-11-17 02:15:00|2594|2588|2593.5|2587.5|2594|2588|2593.5|2587.5|3
1637115320000|2021-11-17 02:15:20|2593.4|2587.4|2593.5|2587.5|2593.5|2587.5|2593.4|2587.4|2
1637115380000|2021-11-17 02:16:20|2593.8|2587.8|2593.9|2587.9|2593.9|2587.9|2593.8|2587.8|2
1637115410000|2021-11-17 02:16:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1637115460000|2021-11-17 02:17:40|2594|2588|2594|2588|2594|2588|2594|2588|1
1637115470000|2021-11-17 02:17:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1637115570000|2021-11-17 02:19:30|2594|2588|2594|2588|2594|2588|2594|2588|1
1637115580000|2021-11-17 02:19:40|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1637115590000|2021-11-17 02:19:50|2593.5|2587.5|2592.6|2586.6|2593.5|2587.5|2592.6|2586.6|2
1637115600000|2021-11-17 02:20:00|2592.8|2586.8|2593|2587|2593.3|2587.3|2592.8|2586.8|4
1637115610000|2021-11-17 02:20:10|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1637115620000|2021-11-17 02:20:20|2592.6|2586.6|2591.8|2585.8|2592.6|2586.6|2591.8|2585.8|2
1637115630000|2021-11-17 02:20:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1637115670000|2021-11-17 02:21:10|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1637115700000|2021-11-17 02:21:40|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1637115750000|2021-11-17 02:22:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1637115800000|2021-11-17 02:23:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1637115820000|2021-11-17 02:23:40|2591.6|2585.6|2590|2584|2591.6|2585.6|2590|2584|4
1637115830000|2021-11-17 02:23:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1637115860000|2021-11-17 02:24:20|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|2
1637115910000|2021-11-17 02:25:10|2589.5|2583.5|2591.5|2585.5|2591.5|2585.5|2589.5|2583.5|4
1637115940000|2021-11-17 02:25:40|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|3
1637115990000|2021-11-17 02:26:30|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1637116030000|2021-11-17 02:27:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1637116040000|2021-11-17 02:27:20|2592.5|2586.5|2591.1|2585.1|2592.5|2586.5|2591.1|2585.1|4
1637116140000|2021-11-17 02:29:00|2590.8|2584.8|2589.3|2583.3|2590.8|2584.8|2589.3|2583.3|4
1637116150000|2021-11-17 02:29:10|2589.4|2583.4|2587.6|2581.6|2589.4|2583.4|2587.6|2581.6|2
1637116180000|2021-11-17 02:29:40|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1637116200000|2021-11-17 02:30:00|2587.4|2581.4|2592.1|2586.1|2592.1|2586.1|2587.4|2581.4|17
1637116210000|2021-11-17 02:30:10|2592|2586|2592.8|2586.8|2592.9|2586.9|2591.8|2585.8|14
1637116220000|2021-11-17 02:30:20|2593.5|2587.5|2592.4|2586.4|2593.6|2587.6|2592.4|2586.4|6
1637116230000|2021-11-17 02:30:30|2592.8|2586.8|2592.4|2586.4|2592.8|2586.8|2592.4|2586.4|7
1637116250000|2021-11-17 02:30:50|2592.8|2586.8|2592.4|2586.4|2592.8|2586.8|2592.4|2586.4|2
1637116280000|2021-11-17 02:31:20|2592.3|2586.3|2591.4|2585.4|2592.3|2586.3|2591.1|2585.1|7
1637116290000|2021-11-17 02:31:30|2591.1|2585.1|2591.3|2585.3|2591.3|2585.3|2591.1|2585.1|2
1637116300000|2021-11-17 02:31:40|2591.4|2585.4|2591.5|2585.5|2591.5|2585.5|2591.4|2585.4|2
1637116310000|2021-11-17 02:31:50|2591.8|2585.8|2591.9|2585.9|2592|2586|2591.8|2585.8|3
1637116320000|2021-11-17 02:32:00|2592.1|2586.1|2591.4|2585.4|2592.1|2586.1|2591.1|2585.1|8
1637116330000|2021-11-17 02:32:10|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|3
1637116390000|2021-11-17 02:33:10|2591.4|2585.4|2590.4|2584.4|2591.4|2585.4|2590.4|2584.4|3
1637116400000|2021-11-17 02:33:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1637116410000|2021-11-17 02:33:30|2590.8|2584.8|2590.9|2584.9|2590.9|2584.9|2590.8|2584.8|2
1637116430000|2021-11-17 02:33:50|2591|2585|2590.9|2584.9|2591|2585|2590.8|2584.8|3
1637116490000|2021-11-17 02:34:50|2591.1|2585.1|2591.3|2585.3|2591.3|2585.3|2591.1|2585.1|2
1637116500000|2021-11-17 02:35:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1637116510000|2021-11-17 02:35:10|2591.5|2585.5|2591|2585|2591.5|2585.5|2590.6|2584.6|5
1637116570000|2021-11-17 02:36:10|2591.1|2585.1|2591.5|2585.5|2591.5|2585.5|2591.1|2585.1|3
1637116600000|2021-11-17 02:36:40|2592.5|2586.5|2593|2587|2593|2587|2592.5|2586.5|2
1637116630000|2021-11-17 02:37:10|2592.8|2586.8|2591.5|2585.5|2592.8|2586.8|2591.5|2585.5|4
1637116650000|2021-11-17 02:37:30|2591.4|2585.4|2590.8|2584.8|2591.4|2585.4|2590.4|2584.4|4
1637116660000|2021-11-17 02:37:40|2590.6|2584.6|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|3
1637116670000|2021-11-17 02:37:50|2590.3|2584.3|2589.1|2583.1|2590.3|2584.3|2589.1|2583.1|6
1637116690000|2021-11-17 02:38:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|3
1637116700000|2021-11-17 02:38:20|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1637116710000|2021-11-17 02:38:30|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.6|2582.6|4
1637116720000|2021-11-17 02:38:40|2588.8|2582.8|2588.9|2582.9|2588.9|2582.9|2588.5|2582.5|6
1637116730000|2021-11-17 02:38:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1637116740000|2021-11-17 02:39:00|2588.6|2582.6|2587.3|2581.3|2588.6|2582.6|2587.1|2581.1|3
1637116790000|2021-11-17 02:39:50|2587.5|2581.5|2588.6|2582.6|2588.6|2582.6|2587.5|2581.5|4
1637116800000|2021-11-17 02:40:00|2588.9|2582.9|2589.5|2583.5|2589.5|2583.5|2588.9|2582.9|3
1637116810000|2021-11-17 02:40:10|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1637116820000|2021-11-17 02:40:20|2589.9|2583.9|2590.5|2584.5|2590.8|2584.8|2589.9|2583.9|9
1637116880000|2021-11-17 02:41:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1637116890000|2021-11-17 02:41:30|2590.6|2584.6|2590.3|2584.3|2590.6|2584.6|2590|2584|5
1637116900000|2021-11-17 02:41:40|2590.4|2584.4|2590.3|2584.3|2590.4|2584.4|2590.3|2584.3|2
1637116910000|2021-11-17 02:41:50|2590.4|2584.4|2590.3|2584.3|2590.4|2584.4|2590.3|2584.3|2
1637116930000|2021-11-17 02:42:10|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|5
1637116940000|2021-11-17 02:42:20|2589.4|2583.4|2590.8|2584.8|2591.4|2585.4|2589.3|2583.3|9
1637116950000|2021-11-17 02:42:30|2591|2585|2590.9|2584.9|2591|2585|2590.9|2584.9|2
1637116960000|2021-11-17 02:42:40|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1637116970000|2021-11-17 02:42:50|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|5
1637116980000|2021-11-17 02:43:00|2591.6|2585.6|2591.5|2585.5|2591.9|2585.9|2591.5|2585.5|6
1637117000000|2021-11-17 02:43:20|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1637117010000|2021-11-17 02:43:30|2592.1|2586.1|2591.9|2585.9|2592.3|2586.3|2591.9|2585.9|4
1637117030000|2021-11-17 02:43:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1637117050000|2021-11-17 02:44:10|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1637117060000|2021-11-17 02:44:20|2592|2586|2592.1|2586.1|2592.1|2586.1|2592|2586|2
1637117080000|2021-11-17 02:44:40|2592.4|2586.4|2592.8|2586.8|2592.8|2586.8|2592.3|2586.3|3
1637117100000|2021-11-17 02:45:00|2592.6|2586.6|2592.8|2586.8|2593|2587|2592.6|2586.6|6
1637117120000|2021-11-17 02:45:20|2593|2587|2593.6|2587.6|2593.9|2587.9|2593|2587|3
1637117130000|2021-11-17 02:45:30|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1637117140000|2021-11-17 02:45:40|2594|2588|2594|2588|2594|2588|2594|2588|1
1637117150000|2021-11-17 02:45:50|2593.5|2587.5|2593.3|2587.3|2593.9|2587.9|2593.3|2587.3|4
1637117160000|2021-11-17 02:46:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1637117170000|2021-11-17 02:46:10|2593.3|2587.3|2592.8|2586.8|2593.3|2587.3|2592|2586|5
1637117180000|2021-11-17 02:46:20|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1637117190000|2021-11-17 02:46:30|2592.1|2586.1|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|8
1637117200000|2021-11-17 02:46:40|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.4|2585.4|8
1637117210000|2021-11-17 02:46:50|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|4
1637117220000|2021-11-17 02:47:00|2591.3|2585.3|2591.4|2585.4|2592.3|2586.3|2591.3|2585.3|7
1637117230000|2021-11-17 02:47:10|2591.1|2585.1|2590.5|2584.5|2591.3|2585.3|2590.5|2584.5|10
1637117240000|2021-11-17 02:47:20|2591|2585|2590.9|2584.9|2591.8|2585.8|2590.9|2584.9|9
1637117250000|2021-11-17 02:47:30|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1637117260000|2021-11-17 02:47:40|2590.9|2584.9|2590.1|2584.1|2590.9|2584.9|2589.8|2583.8|8
1637117280000|2021-11-17 02:48:00|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1637117290000|2021-11-17 02:48:10|2590.3|2584.3|2588.6|2582.6|2590.3|2584.3|2588.6|2582.6|5
1637117300000|2021-11-17 02:48:20|2588.5|2582.5|2587.6|2581.6|2588.5|2582.5|2587.6|2581.6|2
1637117310000|2021-11-17 02:48:30|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|5
1637117320000|2021-11-17 02:48:40|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|4
1637117330000|2021-11-17 02:48:50|2588|2582|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|4
1637117340000|2021-11-17 02:49:00|2587.8|2581.8|2587.3|2581.3|2587.8|2581.8|2587.1|2581.1|3
1637117350000|2021-11-17 02:49:10|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637117360000|2021-11-17 02:49:20|2587.8|2581.8|2588.5|2582.5|2588.5|2582.5|2587.8|2581.8|3
1637117370000|2021-11-17 02:49:30|2588.6|2582.6|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|2
1637117380000|2021-11-17 02:49:40|2589.3|2583.3|2588.5|2582.5|2589.3|2583.3|2588.5|2582.5|5
1637117390000|2021-11-17 02:49:50|2588.9|2582.9|2589|2583|2589.8|2583.8|2588.9|2582.9|7
1637117400000|2021-11-17 02:50:00|2588.9|2582.9|2589.3|2583.3|2589.3|2583.3|2588.6|2582.6|5
1637117410000|2021-11-17 02:50:10|2589|2583|2589.5|2583.5|2589.5|2583.5|2589|2583|2
1637117420000|2021-11-17 02:50:20|2589.4|2583.4|2588.5|2582.5|2589.8|2583.8|2588.5|2582.5|6
1637117430000|2021-11-17 02:50:30|2589|2583|2590.5|2584.5|2590.8|2584.8|2589|2583|9
1637117440000|2021-11-17 02:50:40|2590.4|2584.4|2590.9|2584.9|2591|2585|2590.1|2584.1|6
1637117450000|2021-11-17 02:50:50|2590.6|2584.6|2590.9|2584.9|2591.1|2585.1|2590.3|2584.3|7
1637117460000|2021-11-17 02:51:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591|2585|3
1637117470000|2021-11-17 02:51:10|2591|2585|2591.3|2585.3|2591.8|2585.8|2591|2585|6
1637117480000|2021-11-17 02:51:20|2591|2585|2592.3|2586.3|2592.8|2586.8|2590.8|2584.8|8
1637117510000|2021-11-17 02:51:50|2592.9|2586.9|2592.1|2586.1|2592.9|2586.9|2592.1|2586.1|2
1637117520000|2021-11-17 02:52:00|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1637117540000|2021-11-17 02:52:20|2593|2587|2592.1|2586.1|2593|2587|2592.1|2586.1|2
1637117550000|2021-11-17 02:52:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1637117570000|2021-11-17 02:52:50|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1637117580000|2021-11-17 02:53:00|2592.6|2586.6|2591.9|2585.9|2592.8|2586.8|2591.9|2585.9|5
1637117590000|2021-11-17 02:53:10|2592.1|2586.1|2592.3|2586.3|2592.3|2586.3|2591.9|2585.9|4
1637117610000|2021-11-17 02:53:30|2593|2587|2593.5|2587.5|2593.5|2587.5|2593|2587|3
1637117620000|2021-11-17 02:53:40|2593.6|2587.6|2593.5|2587.5|2593.6|2587.6|2593.5|2587.5|2
1637117630000|2021-11-17 02:53:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1637117640000|2021-11-17 02:54:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1637117650000|2021-11-17 02:54:10|2594.3|2588.3|2595.8|2589.8|2596|2590|2594.3|2588.3|11
1637117660000|2021-11-17 02:54:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1637117670000|2021-11-17 02:54:30|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637117680000|2021-11-17 02:54:40|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1637117690000|2021-11-17 02:54:50|2595.5|2589.5|2595|2589|2595.5|2589.5|2594.8|2588.8|5
1637117700000|2021-11-17 02:55:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.1|2589.1|3
1637117710000|2021-11-17 02:55:10|2595.5|2589.5|2596|2590|2596|2590|2595.3|2589.3|5
1637117720000|2021-11-17 02:55:20|2595.8|2589.8|2596|2590|2596.3|2590.3|2595.8|2589.8|6
1637117730000|2021-11-17 02:55:30|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1637117740000|2021-11-17 02:55:40|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1637117760000|2021-11-17 02:56:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637117770000|2021-11-17 02:56:10|2596|2590|2596|2590|2596|2590|2596|2590|1
1637117800000|2021-11-17 02:56:40|2595.8|2589.8|2595.1|2589.1|2595.8|2589.8|2595.1|2589.1|3
1637117810000|2021-11-17 02:56:50|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1637117820000|2021-11-17 02:57:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637117830000|2021-11-17 02:57:10|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637117840000|2021-11-17 02:57:20|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637117850000|2021-11-17 02:57:30|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|6
1637117860000|2021-11-17 02:57:40|2596|2590|2596|2590|2596|2590|2595.5|2589.5|12
1637117870000|2021-11-17 02:57:50|2595.8|2589.8|2595.8|2589.8|2596|2590|2595.5|2589.5|7
1637117880000|2021-11-17 02:58:00|2596|2590|2596.5|2590.5|2596.5|2590.5|2595.8|2589.8|12
1637117900000|2021-11-17 02:58:20|2596.4|2590.4|2596.3|2590.3|2596.4|2590.4|2596.3|2590.3|2
1637117910000|2021-11-17 02:58:30|2596|2590|2596|2590|2596.3|2590.3|2596|2590|3
1637117920000|2021-11-17 02:58:40|2596.3|2590.3|2596.1|2590.1|2596.3|2590.3|2596.1|2590.1|2
1637117930000|2021-11-17 02:58:50|2596|2590|2596|2590|2596.3|2590.3|2596|2590|3
1637117940000|2021-11-17 02:59:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637117950000|2021-11-17 02:59:10|2596.4|2590.4|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|4
1637117960000|2021-11-17 02:59:20|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|6
1637117970000|2021-11-17 02:59:30|2596.8|2590.8|2596.8|2590.8|2597|2591|2596.8|2590.8|4
1637117980000|2021-11-17 02:59:40|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|2
1637117990000|2021-11-17 02:59:50|2596.5|2590.5|2597|2591|2597|2591|2596.5|2590.5|3
1637118000000|2021-11-17 03:00:00|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597|2591|7
1637118010000|2021-11-17 03:00:10|2597.8|2591.8|2598.4|2592.4|2598.5|2592.5|2597.6|2591.6|6
1637118050000|2021-11-17 03:00:50|2598.3|2592.3|2598|2592|2598.3|2592.3|2597.5|2591.5|5
1637118060000|2021-11-17 03:01:00|2597.6|2591.6|2598.1|2592.1|2598.5|2592.5|2597.6|2591.6|6
1637118070000|2021-11-17 03:01:10|2597.8|2591.8|2597|2591|2597.8|2591.8|2596.9|2590.9|10
1637118080000|2021-11-17 03:01:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1637118090000|2021-11-17 03:01:30|2596.6|2590.6|2597|2591|2597|2591|2596.6|2590.6|2
1637118100000|2021-11-17 03:01:40|2597.3|2591.3|2597.1|2591.1|2597.3|2591.3|2597.1|2591.1|2
1637118110000|2021-11-17 03:01:50|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.1|2591.1|6
1637118130000|2021-11-17 03:02:10|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2596.9|2590.9|3
1637118140000|2021-11-17 03:02:20|2596.9|2590.9|2596.9|2590.9|2597|2591|2596.9|2590.9|5
1637118150000|2021-11-17 03:02:30|2596.6|2590.6|2596|2590|2596.6|2590.6|2595.6|2589.6|10
1637118160000|2021-11-17 03:02:40|2595.8|2589.8|2595.6|2589.6|2595.8|2589.8|2595.6|2589.6|2
1637118170000|2021-11-17 03:02:50|2595.9|2589.9|2595.6|2589.6|2596|2590|2595.6|2589.6|4
1637118180000|2021-11-17 03:03:00|2595.8|2589.8|2595.9|2589.9|2596|2590|2595.6|2589.6|5
1637118190000|2021-11-17 03:03:10|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1637118200000|2021-11-17 03:03:20|2596|2590|2596.5|2590.5|2596.8|2590.8|2595.9|2589.9|6
1637118210000|2021-11-17 03:03:30|2596.3|2590.3|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|7
1637118220000|2021-11-17 03:03:40|2596.4|2590.4|2596.5|2590.5|2596.5|2590.5|2596.4|2590.4|2
1637118230000|2021-11-17 03:03:50|2596.4|2590.4|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|5
1637118240000|2021-11-17 03:04:00|2596.5|2590.5|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|3
1637118250000|2021-11-17 03:04:10|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1637118260000|2021-11-17 03:04:20|2595.9|2589.9|2596|2590|2596|2590|2595.9|2589.9|2
1637118270000|2021-11-17 03:04:30|2595.8|2589.8|2595.8|2589.8|2596|2590|2595.6|2589.6|6
1637118280000|2021-11-17 03:04:40|2596|2590|2596|2590|2596|2590|2595.8|2589.8|3
1637118300000|2021-11-17 03:05:00|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|4
1637118320000|2021-11-17 03:05:20|2595.8|2589.8|2595.6|2589.6|2595.8|2589.8|2595.6|2589.6|2
1637118330000|2021-11-17 03:05:30|2595.9|2589.9|2595.9|2589.9|2596|2590|2595.9|2589.9|3
1637118340000|2021-11-17 03:05:40|2595.6|2589.6|2595.1|2589.1|2595.8|2589.8|2595.1|2589.1|7
1637118350000|2021-11-17 03:05:50|2595.3|2589.3|2594.6|2588.6|2595.3|2589.3|2594.6|2588.6|3
1637118360000|2021-11-17 03:06:00|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|3
1637118370000|2021-11-17 03:06:10|2595.1|2589.1|2594.8|2588.8|2595.3|2589.3|2594.8|2588.8|7
1637118380000|2021-11-17 03:06:20|2595.1|2589.1|2594.3|2588.3|2595.1|2589.1|2594.3|2588.3|2
1637118390000|2021-11-17 03:06:30|2594|2588|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|6
1637118400000|2021-11-17 03:06:40|2593.6|2587.6|2593.9|2587.9|2594|2588|2593.6|2587.6|4
1637118410000|2021-11-17 03:06:50|2594.3|2588.3|2593.9|2587.9|2594.3|2588.3|2593.9|2587.9|2
1637118420000|2021-11-17 03:07:00|2593.8|2587.8|2593.1|2587.1|2593.8|2587.8|2593.1|2587.1|4
1637118440000|2021-11-17 03:07:20|2593|2587|2591.4|2585.4|2593.5|2587.5|2591.4|2585.4|14
1637118450000|2021-11-17 03:07:30|2591.6|2585.6|2592.4|2586.4|2592.6|2586.6|2591.6|2585.6|13
1637118460000|2021-11-17 03:07:40|2592.3|2586.3|2592.1|2586.1|2592.3|2586.3|2592|2586|5
1637118470000|2021-11-17 03:07:50|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|6
1637118480000|2021-11-17 03:08:00|2591.3|2585.3|2591.6|2585.6|2591.8|2585.8|2591.3|2585.3|9
1637118490000|2021-11-17 03:08:10|2591.5|2585.5|2591|2585|2591.5|2585.5|2591|2585|7
1637118510000|2021-11-17 03:08:30|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1637118520000|2021-11-17 03:08:40|2591.4|2585.4|2591.1|2585.1|2591.5|2585.5|2591.1|2585.1|3
1637118530000|2021-11-17 03:08:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1637118540000|2021-11-17 03:09:00|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|6
1637118550000|2021-11-17 03:09:10|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1637118560000|2021-11-17 03:09:20|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.1|2586.1|3
1637118570000|2021-11-17 03:09:30|2592.3|2586.3|2591.9|2585.9|2592.3|2586.3|2591.9|2585.9|2
1637118600000|2021-11-17 03:10:00|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|3
1637118610000|2021-11-17 03:10:10|2593|2587|2592.6|2586.6|2593.3|2587.3|2592.5|2586.5|7
1637118620000|2021-11-17 03:10:20|2592.5|2586.5|2592.6|2586.6|2592.9|2586.9|2592.5|2586.5|3
1637118630000|2021-11-17 03:10:30|2592.9|2586.9|2592.5|2586.5|2592.9|2586.9|2592.5|2586.5|2
1637118660000|2021-11-17 03:11:00|2593|2587|2592.1|2586.1|2593|2587|2592.1|2586.1|4
1637118670000|2021-11-17 03:11:10|2592|2586|2591.5|2585.5|2592|2586|2591.4|2585.4|6
1637118680000|2021-11-17 03:11:20|2591.3|2585.3|2590.4|2584.4|2591.3|2585.3|2590.4|2584.4|8
1637118690000|2021-11-17 03:11:30|2590.6|2584.6|2590.5|2584.5|2590.6|2584.6|2590.4|2584.4|3
1637118700000|2021-11-17 03:11:40|2590.8|2584.8|2590.6|2584.6|2590.8|2584.8|2590.6|2584.6|2
1637118710000|2021-11-17 03:11:50|2590.4|2584.4|2590.6|2584.6|2591.5|2585.5|2590.4|2584.4|4
1637118730000|2021-11-17 03:12:10|2590.5|2584.5|2590.4|2584.4|2590.5|2584.5|2590.3|2584.3|3
1637118740000|2021-11-17 03:12:20|2590.5|2584.5|2590.4|2584.4|2590.5|2584.5|2590.4|2584.4|2
1637118750000|2021-11-17 03:12:30|2590.3|2584.3|2590.4|2584.4|2590.8|2584.8|2590.3|2584.3|6
1637118760000|2021-11-17 03:12:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1637118780000|2021-11-17 03:13:00|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|2
1637118810000|2021-11-17 03:13:30|2590.3|2584.3|2590.4|2584.4|2590.6|2584.6|2589.9|2583.9|6
1637118840000|2021-11-17 03:14:00|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1637118850000|2021-11-17 03:14:10|2590.6|2584.6|2590.8|2584.8|2591|2585|2590.4|2584.4|4
1637118860000|2021-11-17 03:14:20|2591.3|2585.3|2590.4|2584.4|2591.5|2585.5|2590.4|2584.4|4
1637118870000|2021-11-17 03:14:30|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1637118880000|2021-11-17 03:14:40|2590.6|2584.6|2591|2585|2591|2585|2590.3|2584.3|10
1637118890000|2021-11-17 03:14:50|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637118900000|2021-11-17 03:15:00|2591.4|2585.4|2593.3|2587.3|2593.3|2587.3|2591.4|2585.4|9
1637118910000|2021-11-17 03:15:10|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1637118920000|2021-11-17 03:15:20|2593.6|2587.6|2594|2588|2594|2588|2593.6|2587.6|3
1637118930000|2021-11-17 03:15:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1637118940000|2021-11-17 03:15:40|2593.8|2587.8|2594|2588|2594.3|2588.3|2593.4|2587.4|6
1637118960000|2021-11-17 03:16:00|2594.1|2588.1|2594.9|2588.9|2594.9|2588.9|2594.1|2588.1|4
1637118970000|2021-11-17 03:16:10|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|4
1637119000000|2021-11-17 03:16:40|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637119020000|2021-11-17 03:17:00|2595.6|2589.6|2596.3|2590.3|2596.3|2590.3|2595.6|2589.6|4
1637119030000|2021-11-17 03:17:10|2596.1|2590.1|2595.4|2589.4|2596.3|2590.3|2595.4|2589.4|6
1637119040000|2021-11-17 03:17:20|2596|2590|2595.4|2589.4|2596|2590|2595.1|2589.1|3
1637119070000|2021-11-17 03:17:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1637119080000|2021-11-17 03:18:00|2595|2589|2595|2589|2595|2589|2595|2589|1
1637119090000|2021-11-17 03:18:10|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|3
1637119100000|2021-11-17 03:18:20|2594.8|2588.8|2594.6|2588.6|2594.8|2588.8|2594.6|2588.6|2
1637119110000|2021-11-17 03:18:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1637119140000|2021-11-17 03:19:00|2594.1|2588.1|2594|2588|2594.1|2588.1|2594|2588|2
1637119150000|2021-11-17 03:19:10|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1637119160000|2021-11-17 03:19:20|2593.9|2587.9|2593.1|2587.1|2594|2588|2593.1|2587.1|4
1637119170000|2021-11-17 03:19:30|2593.4|2587.4|2593|2587|2593.4|2587.4|2593|2587|3
1637119180000|2021-11-17 03:19:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1637119190000|2021-11-17 03:19:50|2592.8|2586.8|2592|2586|2592.8|2586.8|2592|2586|10
1637119200000|2021-11-17 03:20:00|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1637119220000|2021-11-17 03:20:20|2591.8|2585.8|2591.3|2585.3|2591.8|2585.8|2591.3|2585.3|3
1637119230000|2021-11-17 03:20:30|2591|2585|2590.9|2584.9|2591|2585|2590.3|2584.3|6
1637119250000|2021-11-17 03:20:50|2590.8|2584.8|2591.1|2585.1|2591.1|2585.1|2590.8|2584.8|3
1637119260000|2021-11-17 03:21:00|2590.9|2584.9|2590.5|2584.5|2590.9|2584.9|2590.5|2584.5|3
1637119270000|2021-11-17 03:21:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1637119280000|2021-11-17 03:21:20|2590.6|2584.6|2591.3|2585.3|2591.3|2585.3|2590.3|2584.3|6
1637119290000|2021-11-17 03:21:30|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1637119310000|2021-11-17 03:21:50|2590.9|2584.9|2590.4|2584.4|2591.1|2585.1|2590|2584|11
1637119320000|2021-11-17 03:22:00|2590.6|2584.6|2590.5|2584.5|2590.6|2584.6|2590.1|2584.1|5
1637119330000|2021-11-17 03:22:10|2590|2584|2589.8|2583.8|2590|2584|2589.6|2583.6|3
1637119340000|2021-11-17 03:22:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1637119350000|2021-11-17 03:22:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1637119370000|2021-11-17 03:22:50|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.5|2582.5|7
1637119380000|2021-11-17 03:23:00|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1637119390000|2021-11-17 03:23:10|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1637119400000|2021-11-17 03:23:20|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|5
1637119420000|2021-11-17 03:23:40|2588|2582|2587.8|2581.8|2588|2582|2587.8|2581.8|2
1637119430000|2021-11-17 03:23:50|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1637119440000|2021-11-17 03:24:00|2587.8|2581.8|2588.1|2582.1|2588.1|2582.1|2587.8|2581.8|3
1637119450000|2021-11-17 03:24:10|2588.4|2582.4|2587.9|2581.9|2588.5|2582.5|2587.9|2581.9|4
1637119460000|2021-11-17 03:24:20|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|6
1637119470000|2021-11-17 03:24:30|2588.6|2582.6|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|4
1637119480000|2021-11-17 03:24:40|2588.5|2582.5|2587.5|2581.5|2588.5|2582.5|2587.5|2581.5|4
1637119490000|2021-11-17 03:24:50|2587.3|2581.3|2588|2582|2588|2582|2587.3|2581.3|4
1637119500000|2021-11-17 03:25:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1637119520000|2021-11-17 03:25:20|2588|2582|2588|2582|2588|2582|2587.5|2581.5|6
1637119530000|2021-11-17 03:25:30|2588.1|2582.1|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|4
1637119540000|2021-11-17 03:25:40|2589.1|2583.1|2588.8|2582.8|2589.3|2583.3|2588.5|2582.5|9
1637119550000|2021-11-17 03:25:50|2588.5|2582.5|2588.4|2582.4|2588.5|2582.5|2588.4|2582.4|2
1637119560000|2021-11-17 03:26:00|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|4
1637119570000|2021-11-17 03:26:10|2588.4|2582.4|2588.8|2582.8|2588.8|2582.8|2588.4|2582.4|3
1637119580000|2021-11-17 03:26:20|2588.5|2582.5|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|3
1637119590000|2021-11-17 03:26:30|2588.8|2582.8|2588.3|2582.3|2589|2583|2588.3|2582.3|5
1637119600000|2021-11-17 03:26:40|2588|2582|2587.5|2581.5|2588.5|2582.5|2587.5|2581.5|8
1637119610000|2021-11-17 03:26:50|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2587.5|2581.5|2
1637119620000|2021-11-17 03:27:00|2587.8|2581.8|2587.6|2581.6|2587.8|2581.8|2587.3|2581.3|6
1637119630000|2021-11-17 03:27:10|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|3
1637119640000|2021-11-17 03:27:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1637119650000|2021-11-17 03:27:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.4|2581.4|3
1637119660000|2021-11-17 03:27:40|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1637119670000|2021-11-17 03:27:50|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637119680000|2021-11-17 03:28:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.5|2581.5|3
1637119690000|2021-11-17 03:28:10|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1637119700000|2021-11-17 03:28:20|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2587.5|2581.5|6
1637119710000|2021-11-17 03:28:30|2587.4|2581.4|2587.5|2581.5|2587.8|2581.8|2587.4|2581.4|9
1637119720000|2021-11-17 03:28:40|2587.3|2581.3|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|5
1637119730000|2021-11-17 03:28:50|2587.4|2581.4|2587.1|2581.1|2587.5|2581.5|2587.1|2581.1|4
1637119740000|2021-11-17 03:29:00|2587|2581|2587.8|2581.8|2587.8|2581.8|2587|2581|5
1637119780000|2021-11-17 03:29:40|2588|2582|2588|2582|2588|2582|2588|2582|1
1637119810000|2021-11-17 03:30:10|2588.5|2582.5|2589|2583|2589|2583|2588.5|2582.5|3
1637119840000|2021-11-17 03:30:40|2588.9|2582.9|2588|2582|2588.9|2582.9|2588|2582|2
1637119920000|2021-11-17 03:32:00|2587.1|2581.1|2587.8|2581.8|2587.8|2581.8|2587.1|2581.1|2
1637119940000|2021-11-17 03:32:20|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1637119960000|2021-11-17 03:32:40|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1637119990000|2021-11-17 03:33:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1637120010000|2021-11-17 03:33:30|2588.1|2582.1|2588|2582|2588.1|2582.1|2588|2582|2
1637120040000|2021-11-17 03:34:00|2588.3|2582.3|2588|2582|2588.3|2582.3|2588|2582|2
1637120050000|2021-11-17 03:34:10|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1637120070000|2021-11-17 03:34:30|2588|2582|2588|2582|2588|2582|2588|2582|1
1637120080000|2021-11-17 03:34:40|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1637120160000|2021-11-17 03:36:00|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1637120340000|2021-11-17 03:39:00|2588.4|2582.4|2588.3|2582.3|2588.4|2582.4|2588.3|2582.3|2
1637120470000|2021-11-17 03:41:10|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|3
1637120480000|2021-11-17 03:41:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1637120500000|2021-11-17 03:41:40|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637120510000|2021-11-17 03:41:50|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|3
1637120520000|2021-11-17 03:42:00|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.4|2580.4|3
1637120530000|2021-11-17 03:42:10|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1637120690000|2021-11-17 03:44:50|2586|2580|2586|2580|2586|2580|2586|2580|1
1637120700000|2021-11-17 03:45:00|2586.3|2580.3|2586.4|2580.4|2586.6|2580.6|2586.3|2580.3|3
1637120720000|2021-11-17 03:45:20|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.8|2579.8|2
1637120730000|2021-11-17 03:45:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1637120740000|2021-11-17 03:45:40|2585.4|2579.4|2584.8|2578.8|2585.4|2579.4|2584.8|2578.8|2
1637120750000|2021-11-17 03:45:50|2584.9|2578.9|2585.3|2579.3|2585.3|2579.3|2584.9|2578.9|2
1637120780000|2021-11-17 03:46:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1637120790000|2021-11-17 03:46:30|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1637120860000|2021-11-17 03:47:40|2585|2579|2585.6|2579.6|2585.6|2579.6|2585|2579|2
1637120870000|2021-11-17 03:47:50|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1637120880000|2021-11-17 03:48:00|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1637120890000|2021-11-17 03:48:10|2585.3|2579.3|2585.4|2579.4|2585.4|2579.4|2585.3|2579.3|2
1637120900000|2021-11-17 03:48:20|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1637120910000|2021-11-17 03:48:30|2585.9|2579.9|2585.3|2579.3|2585.9|2579.9|2585.3|2579.3|4
1637120920000|2021-11-17 03:48:40|2585.5|2579.5|2585|2579|2585.5|2579.5|2585|2579|2
1637120940000|2021-11-17 03:49:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1637120970000|2021-11-17 03:49:30|2585|2579|2585|2579|2585|2579|2585|2579|1
1637120990000|2021-11-17 03:49:50|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2584.9|2578.9|3
1637121000000|2021-11-17 03:50:00|2584.6|2578.6|2585.3|2579.3|2585.3|2579.3|2584.6|2578.6|2
1637121020000|2021-11-17 03:50:20|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1637121030000|2021-11-17 03:50:30|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1637121050000|2021-11-17 03:50:50|2585.6|2579.6|2586|2580|2586|2580|2585.6|2579.6|3
1637121100000|2021-11-17 03:51:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1637121160000|2021-11-17 03:52:40|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637121200000|2021-11-17 03:53:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1637121210000|2021-11-17 03:53:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637121280000|2021-11-17 03:54:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1637121300000|2021-11-17 03:55:00|2586.4|2580.4|2586.8|2580.8|2586.8|2580.8|2586.4|2580.4|2
1637121350000|2021-11-17 03:55:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1637121360000|2021-11-17 03:56:00|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637121370000|2021-11-17 03:56:10|2585.9|2579.9|2585.8|2579.8|2585.9|2579.9|2585.8|2579.8|2
1637121430000|2021-11-17 03:57:10|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1637121520000|2021-11-17 03:58:40|2585.5|2579.5|2585.4|2579.4|2585.5|2579.5|2585.1|2579.1|4
1637121570000|2021-11-17 03:59:30|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1637121600000|2021-11-17 04:00:00|2585.8|2579.8|2586.1|2580.1|2586.3|2580.3|2585.8|2579.8|3
1637121610000|2021-11-17 04:00:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|3
1637121620000|2021-11-17 04:00:20|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1637121640000|2021-11-17 04:00:40|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.4|2579.4|4
1637121670000|2021-11-17 04:01:10|2585.6|2579.6|2586.1|2580.1|2586.1|2580.1|2585.4|2579.4|3
1637121680000|2021-11-17 04:01:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1637121700000|2021-11-17 04:01:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1637121710000|2021-11-17 04:01:50|2585.9|2579.9|2586|2580|2586|2580|2585.6|2579.6|4
1637121760000|2021-11-17 04:02:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1637121770000|2021-11-17 04:02:50|2585.6|2579.6|2585.8|2579.8|2585.8|2579.8|2585.6|2579.6|2
1637121790000|2021-11-17 04:03:10|2586|2580|2586|2580|2586|2580|2586|2580|1
1637121840000|2021-11-17 04:04:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1637121870000|2021-11-17 04:04:30|2585.9|2579.9|2585.8|2579.8|2585.9|2579.9|2585.8|2579.8|2
1637121880000|2021-11-17 04:04:40|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1637121890000|2021-11-17 04:04:50|2585.8|2579.8|2585.6|2579.6|2586|2580|2585.6|2579.6|3
1637121920000|2021-11-17 04:05:20|2585.9|2579.9|2586|2580|2586|2580|2585.9|2579.9|2
1637121930000|2021-11-17 04:05:30|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1637121980000|2021-11-17 04:06:20|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1637121990000|2021-11-17 04:06:30|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|4
1637122010000|2021-11-17 04:06:50|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1637122020000|2021-11-17 04:07:00|2586|2580|2586|2580|2586|2580|2586|2580|1
1637122050000|2021-11-17 04:07:30|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1637122060000|2021-11-17 04:07:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1637122260000|2021-11-17 04:11:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1637122330000|2021-11-17 04:12:10|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1637122340000|2021-11-17 04:12:20|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1637122360000|2021-11-17 04:12:40|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1637122370000|2021-11-17 04:12:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1637122380000|2021-11-17 04:13:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|1
1637122450000|2021-11-17 04:14:10|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1637122460000|2021-11-17 04:14:20|2586.1|2580.1|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|3
1637122480000|2021-11-17 04:14:40|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|2
1637122500000|2021-11-17 04:15:00|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|3
1637122730000|2021-11-17 04:18:50|2587|2581|2588.1|2582.1|2588.1|2582.1|2587|2581|4
1637122740000|2021-11-17 04:19:00|2588|2582|2587.8|2581.8|2588|2582|2587.8|2581.8|2
1637122790000|2021-11-17 04:19:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1637122940000|2021-11-17 04:22:20|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1637123090000|2021-11-17 04:24:50|2588.1|2582.1|2588.8|2582.8|2588.8|2582.8|2588.1|2582.1|4
1637123140000|2021-11-17 04:25:40|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1637123150000|2021-11-17 04:25:50|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1637123210000|2021-11-17 04:26:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1637123320000|2021-11-17 04:28:40|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1637123400000|2021-11-17 04:30:00|2588.5|2582.5|2588.1|2582.1|2588.5|2582.5|2588.1|2582.1|2
1637123450000|2021-11-17 04:30:50|2588|2582|2588|2582|2588|2582|2588|2582|1
1637123740000|2021-11-17 04:35:40|2587.9|2581.9|2588|2582|2588|2582|2587.9|2581.9|2
1637123870000|2021-11-17 04:37:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1637124260000|2021-11-17 04:44:20|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1637124300000|2021-11-17 04:45:00|2588|2582|2588|2582|2588|2582|2588|2582|1
1637124310000|2021-11-17 04:45:10|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1637124320000|2021-11-17 04:45:20|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1637124530000|2021-11-17 04:48:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1637124600000|2021-11-17 04:50:00|2589.1|2583.1|2590|2584|2590|2584|2589.1|2583.1|2
1637124740000|2021-11-17 04:52:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1637124770000|2021-11-17 04:52:50|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1637124800000|2021-11-17 04:53:20|2590|2584|2590|2584|2590|2584|2590|2584|1
1637125060000|2021-11-17 04:57:40|2589.9|2583.9|2589.8|2583.8|2589.9|2583.9|2589.8|2583.8|2
1637125070000|2021-11-17 04:57:50|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1637125140000|2021-11-17 04:59:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1637125320000|2021-11-17 05:02:00|2589.5|2583.5|2589.6|2583.6|2589.6|2583.6|2589.5|2583.5|2
1637125380000|2021-11-17 05:03:00|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1637125410000|2021-11-17 05:03:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1637125480000|2021-11-17 05:04:40|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1637125500000|2021-11-17 05:05:00|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1637125620000|2021-11-17 05:07:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1637125630000|2021-11-17 05:07:10|2589|2583|2589|2583|2589|2583|2589|2583|1
1637125710000|2021-11-17 05:08:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1637125720000|2021-11-17 05:08:40|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1637125750000|2021-11-17 05:09:10|2589.4|2583.4|2589.3|2583.3|2589.4|2583.4|2589.3|2583.3|2
1637125760000|2021-11-17 05:09:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1637125770000|2021-11-17 05:09:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1637125790000|2021-11-17 05:09:50|2589.9|2583.9|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|2
1637125830000|2021-11-17 05:10:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1637125850000|2021-11-17 05:10:50|2591|2585|2591|2585|2591|2585|2591|2585|1
1637126090000|2021-11-17 05:14:50|2591.1|2585.1|2591|2585|2591.3|2585.3|2591|2585|3
1637126100000|2021-11-17 05:15:00|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1637126110000|2021-11-17 05:15:10|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1637126130000|2021-11-17 05:15:30|2591.3|2585.3|2591.6|2585.6|2591.6|2585.6|2591.3|2585.3|2
1637126200000|2021-11-17 05:16:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637126230000|2021-11-17 05:17:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1637126240000|2021-11-17 05:17:20|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1637126280000|2021-11-17 05:18:00|2591.9|2585.9|2592.3|2586.3|2592.3|2586.3|2591.9|2585.9|2
1637126320000|2021-11-17 05:18:40|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1637126340000|2021-11-17 05:19:00|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|2
1637126370000|2021-11-17 05:19:30|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637126380000|2021-11-17 05:19:40|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637126390000|2021-11-17 05:19:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637126410000|2021-11-17 05:20:10|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637126440000|2021-11-17 05:20:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|3
1637126450000|2021-11-17 05:20:50|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637126540000|2021-11-17 05:22:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637126650000|2021-11-17 05:24:10|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1637126660000|2021-11-17 05:24:20|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637126700000|2021-11-17 05:25:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637126710000|2021-11-17 05:25:10|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1637126730000|2021-11-17 05:25:30|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637126780000|2021-11-17 05:26:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|3
1637126800000|2021-11-17 05:26:40|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1637126830000|2021-11-17 05:27:10|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|4
1637126960000|2021-11-17 05:29:20|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637126970000|2021-11-17 05:29:30|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1637126980000|2021-11-17 05:29:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637127000000|2021-11-17 05:30:00|2591.3|2585.3|2592.3|2586.3|2592.3|2586.3|2591.3|2585.3|8
1637127010000|2021-11-17 05:30:10|2592.4|2586.4|2593.5|2587.5|2594|2588|2592.4|2586.4|11
1637127020000|2021-11-17 05:30:20|2593.6|2587.6|2594|2588|2595.1|2589.1|2593.6|2587.6|11
1637127030000|2021-11-17 05:30:30|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|2
1637127050000|2021-11-17 05:30:50|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637127060000|2021-11-17 05:31:00|2595|2589|2594.3|2588.3|2595.1|2589.1|2594.3|2588.3|6
1637127070000|2021-11-17 05:31:10|2594.6|2588.6|2593.4|2587.4|2594.6|2588.6|2593.4|2587.4|8
1637127080000|2021-11-17 05:31:20|2593.6|2587.6|2593|2587|2593.8|2587.8|2592.8|2586.8|13
1637127090000|2021-11-17 05:31:30|2593.3|2587.3|2593.6|2587.6|2594|2588|2593.3|2587.3|7
1637127100000|2021-11-17 05:31:40|2593.4|2587.4|2593.3|2587.3|2593.4|2587.4|2593|2587|7
1637127110000|2021-11-17 05:31:50|2593|2587|2592.9|2586.9|2593|2587|2592.9|2586.9|2
1637127120000|2021-11-17 05:32:00|2592.8|2586.8|2592.1|2586.1|2593|2587|2592.1|2586.1|7
1637127130000|2021-11-17 05:32:10|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|3
1637127140000|2021-11-17 05:32:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1637127150000|2021-11-17 05:32:30|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1637127180000|2021-11-17 05:33:00|2592.4|2586.4|2593.1|2587.1|2593.1|2587.1|2592.4|2586.4|3
1637127190000|2021-11-17 05:33:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1637127200000|2021-11-17 05:33:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1637127210000|2021-11-17 05:33:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1637127220000|2021-11-17 05:33:40|2593.5|2587.5|2595.1|2589.1|2595.1|2589.1|2593.5|2587.5|4
1637127230000|2021-11-17 05:33:50|2595.3|2589.3|2595.6|2589.6|2595.6|2589.6|2595.3|2589.3|2
1637127240000|2021-11-17 05:34:00|2595.9|2589.9|2596.1|2590.1|2596.3|2590.3|2595.9|2589.9|5
1637127250000|2021-11-17 05:34:10|2596.4|2590.4|2597|2591|2597.5|2591.5|2596.4|2590.4|4
1637127260000|2021-11-17 05:34:20|2596.9|2590.9|2596.5|2590.5|2596.9|2590.9|2596.5|2590.5|3
1637127280000|2021-11-17 05:34:40|2596.8|2590.8|2595.9|2589.9|2596.8|2590.8|2595.8|2589.8|11
1637127290000|2021-11-17 05:34:50|2596.1|2590.1|2595.3|2589.3|2596.1|2590.1|2595.3|2589.3|9
1637127300000|2021-11-17 05:35:00|2594.5|2588.5|2594.1|2588.1|2594.5|2588.5|2593.8|2587.8|9
1637127310000|2021-11-17 05:35:10|2594.3|2588.3|2595.9|2589.9|2595.9|2589.9|2594.3|2588.3|5
1637127320000|2021-11-17 05:35:20|2596.3|2590.3|2596.4|2590.4|2596.5|2590.5|2595.9|2589.9|7
1637127330000|2021-11-17 05:35:30|2596.3|2590.3|2597.8|2591.8|2597.8|2591.8|2596.3|2590.3|7
1637127340000|2021-11-17 05:35:40|2597.3|2591.3|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|16
1637127350000|2021-11-17 05:35:50|2596.6|2590.6|2596.9|2590.9|2597|2591|2596.3|2590.3|10
1637127360000|2021-11-17 05:36:00|2597.1|2591.1|2597.3|2591.3|2597.8|2591.8|2597.1|2591.1|11
1637127380000|2021-11-17 05:36:20|2597.1|2591.1|2596.9|2590.9|2597.8|2591.8|2596.9|2590.9|7
1637127390000|2021-11-17 05:36:30|2596.8|2590.8|2596.6|2590.6|2596.8|2590.8|2596.4|2590.4|4
1637127410000|2021-11-17 05:36:50|2596.4|2590.4|2595.6|2589.6|2596.4|2590.4|2595.3|2589.3|11
1637127420000|2021-11-17 05:37:00|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1637127430000|2021-11-17 05:37:10|2595.4|2589.4|2595.3|2589.3|2595.6|2589.6|2595.3|2589.3|6
1637127440000|2021-11-17 05:37:20|2595.1|2589.1|2595.3|2589.3|2595.5|2589.5|2595.1|2589.1|5
1637127450000|2021-11-17 05:37:30|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1637127480000|2021-11-17 05:38:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1637127490000|2021-11-17 05:38:10|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1637127500000|2021-11-17 05:38:20|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637127510000|2021-11-17 05:38:30|2595.6|2589.6|2595.8|2589.8|2595.9|2589.9|2595.6|2589.6|3
1637127520000|2021-11-17 05:38:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1637127530000|2021-11-17 05:38:50|2595.8|2589.8|2594.6|2588.6|2595.8|2589.8|2594.6|2588.6|6
1637127540000|2021-11-17 05:39:00|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594|2588|5
1637127550000|2021-11-17 05:39:10|2594.5|2588.5|2594.4|2588.4|2594.5|2588.5|2594.4|2588.4|2
1637127560000|2021-11-17 05:39:20|2594|2588|2593|2587|2594|2588|2593|2587|4
1637127570000|2021-11-17 05:39:30|2592.9|2586.9|2592.9|2586.9|2593|2587|2592.9|2586.9|3
1637127580000|2021-11-17 05:39:40|2593|2587|2592.8|2586.8|2593|2587|2592.6|2586.6|4
1637127590000|2021-11-17 05:39:50|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|3
1637127600000|2021-11-17 05:40:00|2591.9|2585.9|2591.5|2585.5|2591.9|2585.9|2591.5|2585.5|5
1637127610000|2021-11-17 05:40:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.8|2584.8|5
1637127620000|2021-11-17 05:40:20|2591|2585|2590.8|2584.8|2591|2585|2590.5|2584.5|7
1637127630000|2021-11-17 05:40:30|2590.9|2584.9|2590.5|2584.5|2590.9|2584.9|2590.5|2584.5|3
1637127640000|2021-11-17 05:40:40|2590.3|2584.3|2590.9|2584.9|2590.9|2584.9|2590.3|2584.3|4
1637127670000|2021-11-17 05:41:10|2589.8|2583.8|2589.9|2583.9|2590.3|2584.3|2589.8|2583.8|4
1637127680000|2021-11-17 05:41:20|2589.6|2583.6|2589.5|2583.5|2589.6|2583.6|2589.4|2583.4|3
1637127690000|2021-11-17 05:41:30|2589.4|2583.4|2589.3|2583.3|2589.4|2583.4|2589.3|2583.3|2
1637127700000|2021-11-17 05:41:40|2589.1|2583.1|2588|2582|2589.1|2583.1|2588|2582|10
1637127720000|2021-11-17 05:42:00|2587.8|2581.8|2587.3|2581.3|2587.8|2581.8|2587.3|2581.3|2
1637127730000|2021-11-17 05:42:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1637127760000|2021-11-17 05:42:40|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1637127780000|2021-11-17 05:43:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1637127790000|2021-11-17 05:43:10|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.6|2580.6|2
1637127800000|2021-11-17 05:43:20|2587|2581|2587|2581|2587|2581|2587|2581|1
1637127810000|2021-11-17 05:43:30|2586.8|2580.8|2586.9|2580.9|2586.9|2580.9|2586.8|2580.8|6
1637127820000|2021-11-17 05:43:40|2586.8|2580.8|2586|2580|2586.9|2580.9|2586|2580|7
1637127830000|2021-11-17 05:43:50|2586.3|2580.3|2586.4|2580.4|2586.4|2580.4|2586.3|2580.3|2
1637127840000|2021-11-17 05:44:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1637127860000|2021-11-17 05:44:20|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1637127880000|2021-11-17 05:44:40|2586.6|2580.6|2586.4|2580.4|2586.6|2580.6|2586.4|2580.4|2
1637127920000|2021-11-17 05:45:20|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.6|2579.6|3
1637127930000|2021-11-17 05:45:30|2585.6|2579.6|2585|2579|2585.6|2579.6|2584.8|2578.8|5
1637127940000|2021-11-17 05:45:40|2584.8|2578.8|2585.3|2579.3|2585.3|2579.3|2584.8|2578.8|3
1637127960000|2021-11-17 05:46:00|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|3
1637128030000|2021-11-17 05:47:10|2585.8|2579.8|2586.4|2580.4|2586.4|2580.4|2585.8|2579.8|2
1637128040000|2021-11-17 05:47:20|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1637128050000|2021-11-17 05:47:30|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1637128060000|2021-11-17 05:47:40|2587|2581|2587.6|2581.6|2587.6|2581.6|2587|2581|2
1637128070000|2021-11-17 05:47:50|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2586.6|2580.6|3
1637128080000|2021-11-17 05:48:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1637128090000|2021-11-17 05:48:10|2586.1|2580.1|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|3
1637128130000|2021-11-17 05:48:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.3|2580.3|5
1637128140000|2021-11-17 05:49:00|2586.1|2580.1|2586|2580|2586.4|2580.4|2586|2580|6
1637128150000|2021-11-17 05:49:10|2586.1|2580.1|2585.8|2579.8|2586.3|2580.3|2585.8|2579.8|5
1637128180000|2021-11-17 05:49:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1637128190000|2021-11-17 05:49:50|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637128200000|2021-11-17 05:50:00|2585.5|2579.5|2584.9|2578.9|2585.5|2579.5|2584.9|2578.9|3
1637128230000|2021-11-17 05:50:30|2584.8|2578.8|2582.1|2576.1|2584.8|2578.8|2582.1|2576.1|6
1637128240000|2021-11-17 05:50:40|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2581.1|2575.1|2
1637128250000|2021-11-17 05:50:50|2581.4|2575.4|2580.6|2574.6|2581.6|2575.6|2580.4|2574.4|13
1637128260000|2021-11-17 05:51:00|2580.9|2574.9|2581|2575|2581.3|2575.3|2580.5|2574.5|7
1637128270000|2021-11-17 05:51:10|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1637128280000|2021-11-17 05:51:20|2581.5|2575.5|2582.1|2576.1|2582.4|2576.4|2581.5|2575.5|10
1637128300000|2021-11-17 05:51:40|2581.9|2575.9|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|2
1637128310000|2021-11-17 05:51:50|2581.9|2575.9|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|5
1637128320000|2021-11-17 05:52:00|2582.1|2576.1|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|3
1637128350000|2021-11-17 05:52:30|2582.4|2576.4|2582.3|2576.3|2582.4|2576.4|2582.3|2576.3|2
1637128360000|2021-11-17 05:52:40|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|2582.4|2576.4|1
1637128370000|2021-11-17 05:52:50|2582.6|2576.6|2582.9|2576.9|2582.9|2576.9|2582.6|2576.6|2
1637128380000|2021-11-17 05:53:00|2582.6|2576.6|2583.1|2577.1|2583.1|2577.1|2582.6|2576.6|3
1637128390000|2021-11-17 05:53:10|2583.3|2577.3|2584.5|2578.5|2584.5|2578.5|2583.3|2577.3|3
1637128400000|2021-11-17 05:53:20|2584.8|2578.8|2584.4|2578.4|2585.6|2579.6|2584.4|2578.4|9
1637128420000|2021-11-17 05:53:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.5|2578.5|3
1637128430000|2021-11-17 05:53:50|2584.5|2578.5|2584.6|2578.6|2584.6|2578.6|2584.5|2578.5|2
1637128440000|2021-11-17 05:54:00|2584.5|2578.5|2583.6|2577.6|2584.6|2578.6|2583.6|2577.6|5
1637128450000|2021-11-17 05:54:10|2583.9|2577.9|2583.8|2577.8|2583.9|2577.9|2583.8|2577.8|2
1637128470000|2021-11-17 05:54:30|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|2583.6|2577.6|1
1637128480000|2021-11-17 05:54:40|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637128500000|2021-11-17 05:55:00|2583.9|2577.9|2585|2579|2585|2579|2583.9|2577.9|11
1637128510000|2021-11-17 05:55:10|2585.1|2579.1|2584.9|2578.9|2585.5|2579.5|2584.9|2578.9|6
1637128520000|2021-11-17 05:55:20|2585.1|2579.1|2585.4|2579.4|2585.4|2579.4|2584.9|2578.9|5
1637128530000|2021-11-17 05:55:30|2585.5|2579.5|2586.6|2580.6|2586.8|2580.8|2585.5|2579.5|7
1637128540000|2021-11-17 05:55:40|2586.5|2580.5|2585.8|2579.8|2586.8|2580.8|2585.8|2579.8|6
1637128550000|2021-11-17 05:55:50|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|2
1637128560000|2021-11-17 05:56:00|2586.4|2580.4|2586|2580|2586.4|2580.4|2585.9|2579.9|4
1637128570000|2021-11-17 05:56:10|2585.9|2579.9|2585.8|2579.8|2585.9|2579.9|2585.8|2579.8|2
1637128590000|2021-11-17 05:56:30|2585.5|2579.5|2585.9|2579.9|2585.9|2579.9|2585.5|2579.5|3
1637128600000|2021-11-17 05:56:40|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637128640000|2021-11-17 05:57:20|2585.9|2579.9|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|2
1637128650000|2021-11-17 05:57:30|2585.9|2579.9|2586|2580|2586|2580|2585.6|2579.6|6
1637128660000|2021-11-17 05:57:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1637128670000|2021-11-17 05:57:50|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|2585.6|2579.6|1
1637128680000|2021-11-17 05:58:00|2585.9|2579.9|2586.6|2580.6|2586.6|2580.6|2585.6|2579.6|10
1637128690000|2021-11-17 05:58:10|2586.9|2580.9|2587.5|2581.5|2587.6|2581.6|2586.9|2580.9|10
1637128700000|2021-11-17 05:58:20|2587.9|2581.9|2588.3|2582.3|2588.3|2582.3|2587.9|2581.9|2
1637128710000|2021-11-17 05:58:30|2588.1|2582.1|2590.4|2584.4|2590.4|2584.4|2588.1|2582.1|7
1637128720000|2021-11-17 05:58:40|2590.1|2584.1|2589.5|2583.5|2590.4|2584.4|2589.5|2583.5|7
1637128730000|2021-11-17 05:58:50|2589.3|2583.3|2589.3|2583.3|2589.4|2583.4|2589|2583|5
1637128740000|2021-11-17 05:59:00|2589|2583|2590.3|2584.3|2590.3|2584.3|2589|2583|10
1637128750000|2021-11-17 05:59:10|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.3|2583.3|6
1637128760000|2021-11-17 05:59:20|2589.5|2583.5|2589.4|2583.4|2589.5|2583.5|2589.3|2583.3|4
1637128770000|2021-11-17 05:59:30|2589.6|2583.6|2590|2584|2590.1|2584.1|2589.6|2583.6|5
1637128780000|2021-11-17 05:59:40|2589.8|2583.8|2589.5|2583.5|2589.9|2583.9|2589.5|2583.5|4
1637128800000|2021-11-17 06:00:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1637128820000|2021-11-17 06:00:20|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1637128830000|2021-11-17 06:00:30|2589.6|2583.6|2590|2584|2590|2584|2589.6|2583.6|2
1637128840000|2021-11-17 06:00:40|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590|2584|3
1637128850000|2021-11-17 06:00:50|2590.5|2584.5|2591.3|2585.3|2591.3|2585.3|2590.5|2584.5|3
1637128860000|2021-11-17 06:01:00|2591.4|2585.4|2590.8|2584.8|2592.4|2586.4|2590.8|2584.8|5
1637128870000|2021-11-17 06:01:10|2589.6|2583.6|2590.3|2584.3|2590.4|2584.4|2589.4|2583.4|6
1637128880000|2021-11-17 06:01:20|2590.4|2584.4|2590.3|2584.3|2590.9|2584.9|2590.1|2584.1|11
1637128890000|2021-11-17 06:01:30|2590|2584|2589.9|2583.9|2590|2584|2589.9|2583.9|2
1637128940000|2021-11-17 06:02:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1637128960000|2021-11-17 06:02:40|2589.6|2583.6|2587.5|2581.5|2589.6|2583.6|2587|2581|5
1637128970000|2021-11-17 06:02:50|2587.3|2581.3|2587|2581|2587.4|2581.4|2587|2581|4
1637128980000|2021-11-17 06:03:00|2587.3|2581.3|2588.1|2582.1|2589.1|2583.1|2587|2581|11
1637128990000|2021-11-17 06:03:10|2588.4|2582.4|2588.5|2582.5|2589.6|2583.6|2588.1|2582.1|8
1637129000000|2021-11-17 06:03:20|2588.6|2582.6|2588.8|2582.8|2588.8|2582.8|2588.4|2582.4|4
1637129010000|2021-11-17 06:03:30|2588.5|2582.5|2588.6|2582.6|2589.6|2583.6|2588.4|2582.4|6
1637129020000|2021-11-17 06:03:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1637129030000|2021-11-17 06:03:50|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|3
1637129040000|2021-11-17 06:04:00|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1637129050000|2021-11-17 06:04:10|2588|2582|2587.9|2581.9|2588|2582|2587.9|2581.9|2
1637129070000|2021-11-17 06:04:30|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2587.5|2581.5|2
1637129100000|2021-11-17 06:05:00|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1637129110000|2021-11-17 06:05:10|2587|2581|2586.1|2580.1|2587|2581|2586.1|2580.1|3
1637129120000|2021-11-17 06:05:20|2585.8|2579.8|2585.6|2579.6|2585.8|2579.8|2585.6|2579.6|2
1637129140000|2021-11-17 06:05:40|2585.4|2579.4|2585.1|2579.1|2585.4|2579.4|2585.1|2579.1|2
1637129150000|2021-11-17 06:05:50|2585|2579|2585.6|2579.6|2585.6|2579.6|2585|2579|4
1637129160000|2021-11-17 06:06:00|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.8|2579.8|5
1637129170000|2021-11-17 06:06:10|2586.5|2580.5|2588|2582|2588|2582|2586.5|2580.5|4
1637129180000|2021-11-17 06:06:20|2587.9|2581.9|2587.9|2581.9|2588|2582|2587.9|2581.9|3
1637129200000|2021-11-17 06:06:40|2588|2582|2588|2582|2588|2582|2587.9|2581.9|3
1637129210000|2021-11-17 06:06:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1637129220000|2021-11-17 06:07:00|2588|2582|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|6
1637129240000|2021-11-17 06:07:20|2587.8|2581.8|2587.4|2581.4|2587.8|2581.8|2587.4|2581.4|2
1637129260000|2021-11-17 06:07:40|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1637129280000|2021-11-17 06:08:00|2587.4|2581.4|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|4
1637129290000|2021-11-17 06:08:10|2588|2582|2587.6|2581.6|2588.6|2582.6|2587.4|2581.4|6
1637129300000|2021-11-17 06:08:20|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1637129350000|2021-11-17 06:09:10|2587|2581|2587|2581|2587|2581|2587|2581|1
1637129370000|2021-11-17 06:09:30|2586.8|2580.8|2586.1|2580.1|2586.8|2580.8|2586.1|2580.1|3
1637129380000|2021-11-17 06:09:40|2586|2580|2585.6|2579.6|2586|2580|2585.6|2579.6|2
1637129410000|2021-11-17 06:10:10|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1637129420000|2021-11-17 06:10:20|2585.4|2579.4|2585|2579|2585.4|2579.4|2585|2579|3
1637129440000|2021-11-17 06:10:40|2584.9|2578.9|2584.4|2578.4|2584.9|2578.9|2584.4|2578.4|2
1637129480000|2021-11-17 06:11:20|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1637129500000|2021-11-17 06:11:40|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1637129510000|2021-11-17 06:11:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1637129520000|2021-11-17 06:12:00|2585|2579|2585.6|2579.6|2585.6|2579.6|2585|2579|4
1637129540000|2021-11-17 06:12:20|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1637129560000|2021-11-17 06:12:40|2586|2580|2586.4|2580.4|2586.4|2580.4|2586|2580|3
1637129570000|2021-11-17 06:12:50|2586.5|2580.5|2588.5|2582.5|2588.5|2582.5|2586.5|2580.5|3
1637129580000|2021-11-17 06:13:00|2588.8|2582.8|2588.6|2582.6|2588.8|2582.8|2588.6|2582.6|2
1637129590000|2021-11-17 06:13:10|2588.5|2582.5|2586.6|2580.6|2588.5|2582.5|2586.6|2580.6|2
1637129610000|2021-11-17 06:13:30|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1637129620000|2021-11-17 06:13:40|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1637129630000|2021-11-17 06:13:50|2586.3|2580.3|2586|2580|2586.4|2580.4|2586|2580|3
1637129640000|2021-11-17 06:14:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2586.1|2580.1|2
1637129650000|2021-11-17 06:14:10|2586.1|2580.1|2585.8|2579.8|2586.1|2580.1|2585.8|2579.8|4
1637129670000|2021-11-17 06:14:30|2586|2580|2585.9|2579.9|2586|2580|2585.8|2579.8|4
1637129680000|2021-11-17 06:14:40|2585.8|2579.8|2585.9|2579.9|2585.9|2579.9|2585.8|2579.8|2
1637129690000|2021-11-17 06:14:50|2586.1|2580.1|2586|2580|2586.3|2580.3|2586|2580|3
1637129700000|2021-11-17 06:15:00|2586.1|2580.1|2585.3|2579.3|2586.3|2580.3|2585.3|2579.3|9
1637129710000|2021-11-17 06:15:10|2585.1|2579.1|2585|2579|2585.3|2579.3|2585|2579|3
1637129720000|2021-11-17 06:15:20|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.6|2578.6|3
1637129780000|2021-11-17 06:16:20|2584.6|2578.6|2584.8|2578.8|2584.8|2578.8|2584.6|2578.6|2
1637129790000|2021-11-17 06:16:30|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1637129810000|2021-11-17 06:16:50|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1637129820000|2021-11-17 06:17:00|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|2584.6|2578.6|1
1637129830000|2021-11-17 06:17:10|2584.8|2578.8|2585.1|2579.1|2585.1|2579.1|2584.8|2578.8|3
1637129860000|2021-11-17 06:17:40|2585.4|2579.4|2585.3|2579.3|2585.4|2579.4|2585.3|2579.3|2
1637129890000|2021-11-17 06:18:10|2585.4|2579.4|2584.6|2578.6|2585.4|2579.4|2583.8|2577.8|4
1637129900000|2021-11-17 06:18:20|2584.9|2578.9|2585|2579|2585|2579|2584.9|2578.9|4
1637129910000|2021-11-17 06:18:30|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1637129920000|2021-11-17 06:18:40|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1637129940000|2021-11-17 06:19:00|2584.6|2578.6|2585.1|2579.1|2585.1|2579.1|2584.6|2578.6|3
1637129950000|2021-11-17 06:19:10|2585.9|2579.9|2587|2581|2587|2581|2585.9|2579.9|5
1637129960000|2021-11-17 06:19:20|2586.1|2580.1|2587.3|2581.3|2587.3|2581.3|2586.1|2580.1|2
1637129970000|2021-11-17 06:19:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637129980000|2021-11-17 06:19:40|2587.6|2581.6|2587.3|2581.3|2587.6|2581.6|2587.3|2581.3|2
1637130000000|2021-11-17 06:20:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1637130020000|2021-11-17 06:20:20|2587.9|2581.9|2588.3|2582.3|2588.3|2582.3|2587.9|2581.9|3
1637130030000|2021-11-17 06:20:30|2588|2582|2588.3|2582.3|2588.3|2582.3|2588|2582|2
1637130040000|2021-11-17 06:20:40|2588|2582|2588|2582|2588|2582|2588|2582|1
1637130060000|2021-11-17 06:21:00|2589.5|2583.5|2587.9|2581.9|2589.5|2583.5|2587.9|2581.9|4
1637130080000|2021-11-17 06:21:20|2588|2582|2587.9|2581.9|2588.3|2582.3|2587.9|2581.9|6
1637130100000|2021-11-17 06:21:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1637130170000|2021-11-17 06:22:50|2588|2582|2588.8|2582.8|2588.8|2582.8|2588|2582|7
1637130180000|2021-11-17 06:23:00|2588.5|2582.5|2589|2583|2589|2583|2588.5|2582.5|3
1637130200000|2021-11-17 06:23:20|2588.8|2582.8|2588.4|2582.4|2588.8|2582.8|2588.4|2582.4|3
1637130220000|2021-11-17 06:23:40|2588.5|2582.5|2588.4|2582.4|2588.5|2582.5|2588.4|2582.4|4
1637130230000|2021-11-17 06:23:50|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|4
1637130240000|2021-11-17 06:24:00|2588.6|2582.6|2587.9|2581.9|2588.6|2582.6|2587.5|2581.5|5
1637130250000|2021-11-17 06:24:10|2588|2582|2588.3|2582.3|2588.5|2582.5|2588|2582|4
1637130260000|2021-11-17 06:24:20|2588.1|2582.1|2587.6|2581.6|2588.3|2582.3|2587.5|2581.5|9
1637130270000|2021-11-17 06:24:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637130290000|2021-11-17 06:24:50|2587.6|2581.6|2588.1|2582.1|2588.3|2582.3|2587.6|2581.6|5
1637130310000|2021-11-17 06:25:10|2586.8|2580.8|2587.5|2581.5|2587.5|2581.5|2586.8|2580.8|3
1637130320000|2021-11-17 06:25:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637130360000|2021-11-17 06:26:00|2587|2581|2587|2581|2587|2581|2587|2581|1
1637130370000|2021-11-17 06:26:10|2587.3|2581.3|2588.5|2582.5|2589|2583|2587.3|2581.3|8
1637130380000|2021-11-17 06:26:20|2588.3|2582.3|2588.1|2582.1|2588.3|2582.3|2587.8|2581.8|7
1637130390000|2021-11-17 06:26:30|2587.9|2581.9|2588|2582|2588|2582|2587.9|2581.9|2
1637130400000|2021-11-17 06:26:40|2588.3|2582.3|2588.1|2582.1|2588.3|2582.3|2588.1|2582.1|4
1637130410000|2021-11-17 06:26:50|2586.8|2580.8|2586.1|2580.1|2586.8|2580.8|2586.1|2580.1|4
1637130420000|2021-11-17 06:27:00|2586.3|2580.3|2585.9|2579.9|2586.3|2580.3|2585.9|2579.9|3
1637130430000|2021-11-17 06:27:10|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1637130440000|2021-11-17 06:27:20|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1637130450000|2021-11-17 06:27:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637130470000|2021-11-17 06:27:50|2585.9|2579.9|2585.9|2579.9|2586.3|2580.3|2585.9|2579.9|3
1637130490000|2021-11-17 06:28:10|2586|2580|2586|2580|2586.4|2580.4|2586|2580|3
1637130500000|2021-11-17 06:28:20|2586.4|2580.4|2586|2580|2586.4|2580.4|2586|2580|2
1637130520000|2021-11-17 06:28:40|2586.4|2580.4|2586.8|2580.8|2586.8|2580.8|2586.4|2580.4|2
1637130540000|2021-11-17 06:29:00|2587|2581|2587|2581|2587|2581|2587|2581|1
1637130550000|2021-11-17 06:29:10|2587.1|2581.1|2588.3|2582.3|2588.3|2582.3|2587.1|2581.1|3
1637130590000|2021-11-17 06:29:50|2588.5|2582.5|2587|2581|2588.5|2582.5|2586.9|2580.9|3
1637130600000|2021-11-17 06:30:00|2587.5|2581.5|2588.8|2582.8|2588.8|2582.8|2587.5|2581.5|5
1637130620000|2021-11-17 06:30:20|2589|2583|2589.3|2583.3|2590|2584|2588.8|2582.8|5
1637130630000|2021-11-17 06:30:30|2589.5|2583.5|2589.3|2583.3|2589.9|2583.9|2589|2583|5
1637130640000|2021-11-17 06:30:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1637130690000|2021-11-17 06:31:30|2589.6|2583.6|2590.8|2584.8|2590.8|2584.8|2589.6|2583.6|8
1637130700000|2021-11-17 06:31:40|2591|2585|2591.6|2585.6|2591.8|2585.8|2591|2585|11
1637130710000|2021-11-17 06:31:50|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1637130720000|2021-11-17 06:32:00|2592|2586|2592.5|2586.5|2592.9|2586.9|2591.9|2585.9|7
1637130730000|2021-11-17 06:32:10|2592.6|2586.6|2592.5|2586.5|2592.6|2586.6|2592.4|2586.4|4
1637130740000|2021-11-17 06:32:20|2592.4|2586.4|2591.5|2585.5|2592.4|2586.4|2591.5|2585.5|7
1637130750000|2021-11-17 06:32:30|2591.6|2585.6|2591.8|2585.8|2591.8|2585.8|2591.6|2585.6|4
1637130760000|2021-11-17 06:32:40|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1637130770000|2021-11-17 06:32:50|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|3
1637130780000|2021-11-17 06:33:00|2591.9|2585.9|2591.8|2585.8|2591.9|2585.9|2591.8|2585.8|2
1637130790000|2021-11-17 06:33:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|6
1637130800000|2021-11-17 06:33:20|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1637130810000|2021-11-17 06:33:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1637130820000|2021-11-17 06:33:40|2592.1|2586.1|2592|2586|2592.1|2586.1|2592|2586|2
1637130830000|2021-11-17 06:33:50|2592.3|2586.3|2593.1|2587.1|2593.5|2587.5|2592.3|2586.3|4
1637130840000|2021-11-17 06:34:00|2593.9|2587.9|2592.8|2586.8|2593.9|2587.9|2592.8|2586.8|5
1637130850000|2021-11-17 06:34:10|2592.5|2586.5|2592.1|2586.1|2592.5|2586.5|2592.1|2586.1|4
1637130860000|2021-11-17 06:34:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1637130870000|2021-11-17 06:34:30|2591.8|2585.8|2591.4|2585.4|2591.8|2585.8|2591|2585|6
1637130880000|2021-11-17 06:34:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1637130890000|2021-11-17 06:34:50|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1637130900000|2021-11-17 06:35:00|2592|2586|2592.9|2586.9|2592.9|2586.9|2591.9|2585.9|5
1637130940000|2021-11-17 06:35:40|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1637130960000|2021-11-17 06:36:00|2592.5|2586.5|2592.5|2586.5|2592.8|2586.8|2592.3|2586.3|6
1637130970000|2021-11-17 06:36:10|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|3
1637130980000|2021-11-17 06:36:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1637130990000|2021-11-17 06:36:30|2592.3|2586.3|2595|2589|2595|2589|2592.3|2586.3|2
1637131010000|2021-11-17 06:36:50|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637131020000|2021-11-17 06:37:00|2595.5|2589.5|2596.5|2590.5|2596.8|2590.8|2595.5|2589.5|4
1637131030000|2021-11-17 06:37:10|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1637131040000|2021-11-17 06:37:20|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1637131060000|2021-11-17 06:37:40|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1637131070000|2021-11-17 06:37:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1637131090000|2021-11-17 06:38:10|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1637131110000|2021-11-17 06:38:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1637131180000|2021-11-17 06:39:40|2595.9|2589.9|2594.5|2588.5|2595.9|2589.9|2594.5|2588.5|3
1637131190000|2021-11-17 06:39:50|2594.1|2588.1|2593.4|2587.4|2594.1|2588.1|2593.4|2587.4|3
1637131200000|2021-11-17 06:40:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1637131280000|2021-11-17 06:41:20|2593.9|2587.9|2594|2588|2594|2588|2593.9|2587.9|2
1637131310000|2021-11-17 06:41:50|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1637131320000|2021-11-17 06:42:00|2594.4|2588.4|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|3
1637131380000|2021-11-17 06:43:00|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637131390000|2021-11-17 06:43:10|2594.8|2588.8|2594.6|2588.6|2594.8|2588.8|2594.5|2588.5|3
1637131400000|2021-11-17 06:43:20|2594.5|2588.5|2594.9|2588.9|2594.9|2588.9|2594.5|2588.5|2
1637131410000|2021-11-17 06:43:30|2594.5|2588.5|2595|2589|2595|2589|2594.5|2588.5|2
1637131460000|2021-11-17 06:44:20|2594.8|2588.8|2594.8|2588.8|2595|2589|2594.8|2588.8|3
1637131500000|2021-11-17 06:45:00|2595.4|2589.4|2595|2589|2595.4|2589.4|2594.9|2588.9|3
1637131510000|2021-11-17 06:45:10|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637131530000|2021-11-17 06:45:30|2594.5|2588.5|2594.6|2588.6|2594.6|2588.6|2594.5|2588.5|2
1637131540000|2021-11-17 06:45:40|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|3
1637131550000|2021-11-17 06:45:50|2594.6|2588.6|2594.3|2588.3|2594.6|2588.6|2594.3|2588.3|3
1637131560000|2021-11-17 06:46:00|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|8
1637131570000|2021-11-17 06:46:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|3
1637131580000|2021-11-17 06:46:20|2593.5|2587.5|2594|2588|2594|2588|2593.5|2587.5|3
1637131590000|2021-11-17 06:46:30|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1637131600000|2021-11-17 06:46:40|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|4
1637131610000|2021-11-17 06:46:50|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1637131620000|2021-11-17 06:47:00|2593.8|2587.8|2593.1|2587.1|2594|2588|2593.1|2587.1|7
1637131630000|2021-11-17 06:47:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|5
1637131660000|2021-11-17 06:47:40|2593.5|2587.5|2592|2586|2593.8|2587.8|2592|2586|4
1637131670000|2021-11-17 06:47:50|2592.3|2586.3|2592.6|2586.6|2593|2587|2592.3|2586.3|6
1637131700000|2021-11-17 06:48:20|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|3
1637131710000|2021-11-17 06:48:30|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|6
1637131720000|2021-11-17 06:48:40|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|3
1637131730000|2021-11-17 06:48:50|2592.3|2586.3|2592.4|2586.4|2592.9|2586.9|2592.3|2586.3|7
1637131740000|2021-11-17 06:49:00|2592.6|2586.6|2592.8|2586.8|2592.8|2586.8|2592.6|2586.6|2
1637131790000|2021-11-17 06:49:50|2593|2587|2593.3|2587.3|2593.5|2587.5|2593|2587|4
1637131800000|2021-11-17 06:50:00|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1637131820000|2021-11-17 06:50:20|2593.1|2587.1|2593|2587|2593.3|2587.3|2593|2587|6
1637131830000|2021-11-17 06:50:30|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593|2587|5
1637131840000|2021-11-17 06:50:40|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1637131850000|2021-11-17 06:50:50|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1637131860000|2021-11-17 06:51:00|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1637131870000|2021-11-17 06:51:10|2593.4|2587.4|2593.8|2587.8|2594|2588|2593.4|2587.4|4
1637131880000|2021-11-17 06:51:20|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1637131920000|2021-11-17 06:52:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1637131930000|2021-11-17 06:52:10|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.4|2587.4|4
1637131940000|2021-11-17 06:52:20|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1637131980000|2021-11-17 06:53:00|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1637131990000|2021-11-17 06:53:10|2593.8|2587.8|2591.3|2585.3|2594.1|2588.1|2591.3|2585.3|6
1637132000000|2021-11-17 06:53:20|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1637132010000|2021-11-17 06:53:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1637132020000|2021-11-17 06:53:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637132030000|2021-11-17 06:53:50|2591.4|2585.4|2591.5|2585.5|2591.5|2585.5|2591.4|2585.4|2
1637132040000|2021-11-17 06:54:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1637132060000|2021-11-17 06:54:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1637132070000|2021-11-17 06:54:30|2590.9|2584.9|2590.5|2584.5|2590.9|2584.9|2590.4|2584.4|3
1637132080000|2021-11-17 06:54:40|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|4
1637132090000|2021-11-17 06:54:50|2589.1|2583.1|2589|2583|2589.1|2583.1|2589|2583|2
1637132100000|2021-11-17 06:55:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1637132120000|2021-11-17 06:55:20|2588.8|2582.8|2588.4|2582.4|2588.9|2582.9|2588.3|2582.3|11
1637132130000|2021-11-17 06:55:30|2588.3|2582.3|2587.9|2581.9|2588.9|2582.9|2587.9|2581.9|14
1637132140000|2021-11-17 06:55:40|2587.8|2581.8|2587.6|2581.6|2587.8|2581.8|2587.6|2581.6|4
1637132150000|2021-11-17 06:55:50|2587.5|2581.5|2587|2581|2587.6|2581.6|2586.6|2580.6|8
1637132160000|2021-11-17 06:56:00|2586.8|2580.8|2586.6|2580.6|2587.1|2581.1|2586.6|2580.6|17
1637132170000|2021-11-17 06:56:10|2586.8|2580.8|2588.1|2582.1|2588.3|2582.3|2586.4|2580.4|12
1637132180000|2021-11-17 06:56:20|2587.9|2581.9|2588|2582|2588|2582|2587.9|2581.9|2
1637132190000|2021-11-17 06:56:30|2587.1|2581.1|2586.8|2580.8|2587.1|2581.1|2586.3|2580.3|10
1637132200000|2021-11-17 06:56:40|2586.6|2580.6|2586.4|2580.4|2586.8|2580.8|2586.3|2580.3|13
1637132210000|2021-11-17 06:56:50|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|11
1637132220000|2021-11-17 06:57:00|2586.6|2580.6|2588.1|2582.1|2588.1|2582.1|2586.6|2580.6|7
1637132230000|2021-11-17 06:57:10|2589.1|2583.1|2589.8|2583.8|2589.8|2583.8|2589.1|2583.1|2
1637132240000|2021-11-17 06:57:20|2590|2584|2590.8|2584.8|2590.8|2584.8|2590|2584|4
1637132250000|2021-11-17 06:57:30|2591.8|2585.8|2592.4|2586.4|2592.4|2586.4|2591.8|2585.8|2
1637132260000|2021-11-17 06:57:40|2592.8|2586.8|2593.3|2587.3|2593.4|2587.4|2592.3|2586.3|6
1637132270000|2021-11-17 06:57:50|2593.5|2587.5|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|3
1637132280000|2021-11-17 06:58:00|2593|2587|2594|2588|2595.1|2589.1|2593|2587|5
1637132300000|2021-11-17 06:58:20|2595.1|2589.1|2595.3|2589.3|2595.3|2589.3|2595.1|2589.1|2
1637132310000|2021-11-17 06:58:30|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637132320000|2021-11-17 06:58:40|2594.4|2588.4|2593.9|2587.9|2594.6|2588.6|2593.8|2587.8|7
1637132330000|2021-11-17 06:58:50|2595.1|2589.1|2595.3|2589.3|2595.3|2589.3|2595.1|2589.1|2
1637132340000|2021-11-17 06:59:00|2595.6|2589.6|2595.8|2589.8|2595.8|2589.8|2595.3|2589.3|3
1637132350000|2021-11-17 06:59:10|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595|2589|3
1637132360000|2021-11-17 06:59:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1637132370000|2021-11-17 06:59:30|2596.8|2590.8|2597|2591|2597|2591|2596.5|2590.5|3
1637132390000|2021-11-17 06:59:50|2596.8|2590.8|2597.6|2591.6|2597.6|2591.6|2596.8|2590.8|2
1637132400000|2021-11-17 07:00:00|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1637132410000|2021-11-17 07:00:10|2598.3|2592.3|2598.4|2592.4|2598.4|2592.4|2598|2592|3
1637132450000|2021-11-17 07:00:50|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1637132460000|2021-11-17 07:01:00|2597.9|2591.9|2596.6|2590.6|2597.9|2591.9|2596.6|2590.6|3
1637132470000|2021-11-17 07:01:10|2596.5|2590.5|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|3
1637132480000|2021-11-17 07:01:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1637132520000|2021-11-17 07:02:00|2596.6|2590.6|2596.3|2590.3|2596.6|2590.6|2596.3|2590.3|3
1637132540000|2021-11-17 07:02:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1637132650000|2021-11-17 07:04:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1637132710000|2021-11-17 07:05:10|2596.6|2590.6|2597.5|2591.5|2597.5|2591.5|2596.6|2590.6|2
1637132720000|2021-11-17 07:05:20|2597.6|2591.6|2598|2592|2598|2592|2597.6|2591.6|3
1637132730000|2021-11-17 07:05:30|2597.9|2591.9|2598|2592|2598|2592|2597.9|2591.9|2
1637132860000|2021-11-17 07:07:40|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1637132960000|2021-11-17 07:09:20|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|2
1637133000000|2021-11-17 07:10:00|2597.9|2591.9|2598.5|2592.5|2598.5|2592.5|2597.9|2591.9|3
1637133020000|2021-11-17 07:10:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.3|2592.3|3
1637133030000|2021-11-17 07:10:30|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1637133070000|2021-11-17 07:11:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1637133080000|2021-11-17 07:11:20|2598|2592|2598.5|2592.5|2598.5|2592.5|2598|2592|2
1637133430000|2021-11-17 07:17:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1637133440000|2021-11-17 07:17:20|2599.6|2593.6|2600.4|2594.4|2600.4|2594.4|2599.6|2593.6|2
1637133450000|2021-11-17 07:17:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1637133560000|2021-11-17 07:19:20|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1637133570000|2021-11-17 07:19:30|2599.8|2593.8|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|6
1637133630000|2021-11-17 07:20:30|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637133790000|2021-11-17 07:23:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1637133850000|2021-11-17 07:24:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637134110000|2021-11-17 07:28:30|2599.6|2593.6|2599.5|2593.5|2599.6|2593.6|2599.5|2593.5|2
1637134130000|2021-11-17 07:28:50|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1637134170000|2021-11-17 07:29:30|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637134180000|2021-11-17 07:29:40|2599|2593|2599|2593|2599|2593|2599|2593|1
1637134190000|2021-11-17 07:29:50|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637134260000|2021-11-17 07:31:00|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|3
1637134380000|2021-11-17 07:33:00|2599.3|2593.3|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|3
1637134520000|2021-11-17 07:35:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637134560000|2021-11-17 07:36:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637134640000|2021-11-17 07:37:20|2598.9|2592.9|2596.3|2590.3|2598.9|2592.9|2596.3|2590.3|10
1637134650000|2021-11-17 07:37:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1637134690000|2021-11-17 07:38:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|3
1637134700000|2021-11-17 07:38:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1637134710000|2021-11-17 07:38:30|2596|2590|2596|2590|2596|2590|2596|2590|1
1637134720000|2021-11-17 07:38:40|2595.1|2589.1|2593.1|2587.1|2595.1|2589.1|2593.1|2587.1|8
1637134730000|2021-11-17 07:38:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1637134740000|2021-11-17 07:39:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1637134760000|2021-11-17 07:39:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1637134770000|2021-11-17 07:39:30|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1637134780000|2021-11-17 07:39:40|2593.4|2587.4|2591.3|2585.3|2593.4|2587.4|2591.3|2585.3|3
1637134810000|2021-11-17 07:40:10|2591.9|2585.9|2591.4|2585.4|2592|2586|2591.3|2585.3|7
1637134820000|2021-11-17 07:40:20|2591.3|2585.3|2591.1|2585.1|2591.3|2585.3|2591|2585|3
1637134830000|2021-11-17 07:40:30|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637134840000|2021-11-17 07:40:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1637134870000|2021-11-17 07:41:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1637134890000|2021-11-17 07:41:30|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1637134900000|2021-11-17 07:41:40|2590.5|2584.5|2591|2585|2591|2585|2590.5|2584.5|5
1637134920000|2021-11-17 07:42:00|2590.9|2584.9|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|7
1637134950000|2021-11-17 07:42:30|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637134960000|2021-11-17 07:42:40|2591|2585|2591|2585|2591|2585|2591|2585|1
1637134970000|2021-11-17 07:42:50|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1637134990000|2021-11-17 07:43:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1637135130000|2021-11-17 07:45:30|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1637135140000|2021-11-17 07:45:40|2590.5|2584.5|2589|2583|2590.5|2584.5|2589|2583|6
1637135150000|2021-11-17 07:45:50|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1637135200000|2021-11-17 07:46:40|2589|2583|2589|2583|2589|2583|2589|2583|1
1637135270000|2021-11-17 07:47:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1637135280000|2021-11-17 07:48:00|2589.5|2583.5|2591.3|2585.3|2591.4|2585.4|2589.5|2583.5|4
1637135290000|2021-11-17 07:48:10|2591.1|2585.1|2591|2585|2591.1|2585.1|2591|2585|2
1637135300000|2021-11-17 07:48:20|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1637135310000|2021-11-17 07:48:30|2590.8|2584.8|2590.6|2584.6|2590.8|2584.8|2590.6|2584.6|2
1637135320000|2021-11-17 07:48:40|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1637135360000|2021-11-17 07:49:20|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|3
1637135430000|2021-11-17 07:50:30|2590|2584|2590.3|2584.3|2590.3|2584.3|2590|2584|2
1637135460000|2021-11-17 07:51:00|2590|2584|2590|2584|2590.1|2584.1|2589.9|2583.9|4
1637135470000|2021-11-17 07:51:10|2589.9|2583.9|2590|2584|2590|2584|2589.9|2583.9|2
1637135480000|2021-11-17 07:51:20|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1637135490000|2021-11-17 07:51:30|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1637135500000|2021-11-17 07:51:40|2590.3|2584.3|2590.1|2584.1|2590.3|2584.3|2590.1|2584.1|2
1637135530000|2021-11-17 07:52:10|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1637135540000|2021-11-17 07:52:20|2590.1|2584.1|2590.3|2584.3|2590.3|2584.3|2590.1|2584.1|2
1637135550000|2021-11-17 07:52:30|2590|2584|2590.1|2584.1|2590.3|2584.3|2590|2584|3
1637135600000|2021-11-17 07:53:20|2590|2584|2590|2584|2590|2584|2590|2584|1
1637135610000|2021-11-17 07:53:30|2590.3|2584.3|2590|2584|2590.3|2584.3|2589.9|2583.9|4
1637135630000|2021-11-17 07:53:50|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1637135640000|2021-11-17 07:54:00|2590.1|2584.1|2590.3|2584.3|2590.3|2584.3|2590.1|2584.1|2
1637135660000|2021-11-17 07:54:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1637135670000|2021-11-17 07:54:30|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1637135700000|2021-11-17 07:55:00|2590.4|2584.4|2590.3|2584.3|2590.4|2584.4|2590.3|2584.3|2
1637135710000|2021-11-17 07:55:10|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|3
1637135720000|2021-11-17 07:55:20|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1637135740000|2021-11-17 07:55:40|2590.5|2584.5|2592|2586|2592|2586|2590.5|2584.5|6
1637135750000|2021-11-17 07:55:50|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1637135760000|2021-11-17 07:56:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1637135780000|2021-11-17 07:56:20|2592|2586|2592|2586|2592|2586|2592|2586|1
1637135800000|2021-11-17 07:56:40|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1637135810000|2021-11-17 07:56:50|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1637135820000|2021-11-17 07:57:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|3
1637135830000|2021-11-17 07:57:10|2591.8|2585.8|2592|2586|2592.3|2586.3|2591.8|2585.8|4
1637135880000|2021-11-17 07:58:00|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1637135990000|2021-11-17 07:59:50|2591.8|2585.8|2595.3|2589.3|2595.3|2589.3|2591.8|2585.8|2
1637136000000|2021-11-17 08:00:00|2595.5|2589.5|2599.5|2593.5|2599.5|2593.5|2595.5|2589.5|10
1637136010000|2021-11-17 08:00:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637136020000|2021-11-17 08:00:20|2599.3|2593.3|2597.5|2591.5|2599.3|2593.3|2596|2590|9
1637136030000|2021-11-17 08:00:30|2597.8|2591.8|2597.3|2591.3|2598|2592|2597.3|2591.3|5
1637136050000|2021-11-17 08:00:50|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1637136060000|2021-11-17 08:01:00|2596.5|2590.5|2594.8|2588.8|2596.5|2590.5|2594.8|2588.8|4
1637136070000|2021-11-17 08:01:10|2595.3|2589.3|2596.5|2590.5|2596.5|2590.5|2595.3|2589.3|5
1637136080000|2021-11-17 08:01:20|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1637136090000|2021-11-17 08:01:30|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637136100000|2021-11-17 08:01:40|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1637136130000|2021-11-17 08:02:10|2595.8|2589.8|2594|2588|2595.8|2589.8|2594|2588|3
1637136140000|2021-11-17 08:02:20|2594.3|2588.3|2594|2588|2594.3|2588.3|2594|2588|2
1637136150000|2021-11-17 08:02:30|2593.8|2587.8|2593.3|2587.3|2593.8|2587.8|2593.3|2587.3|4
1637136160000|2021-11-17 08:02:40|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1637136180000|2021-11-17 08:03:00|2593.5|2587.5|2591.8|2585.8|2593.5|2587.5|2591.8|2585.8|4
1637136190000|2021-11-17 08:03:10|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1637136200000|2021-11-17 08:03:20|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1637136230000|2021-11-17 08:03:50|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591|2585|3
1637136240000|2021-11-17 08:04:00|2591.5|2585.5|2593|2587|2593|2587|2591.5|2585.5|4
1637136260000|2021-11-17 08:04:20|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1637136270000|2021-11-17 08:04:30|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1637136280000|2021-11-17 08:04:40|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|4
1637136300000|2021-11-17 08:05:00|2592.3|2586.3|2593|2587|2593|2587|2592.3|2586.3|2
1637136310000|2021-11-17 08:05:10|2593.5|2587.5|2594.8|2588.8|2594.8|2588.8|2593.5|2587.5|2
1637136320000|2021-11-17 08:05:20|2595|2589|2595|2589|2595|2589|2595|2589|1
1637136330000|2021-11-17 08:05:30|2595.8|2589.8|2596.5|2590.5|2596.5|2590.5|2595.8|2589.8|2
1637136340000|2021-11-17 08:05:40|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|2
1637136370000|2021-11-17 08:06:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637136390000|2021-11-17 08:06:30|2596|2590|2594.8|2588.8|2596|2590|2594.5|2588.5|6
1637136400000|2021-11-17 08:06:40|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1637136410000|2021-11-17 08:06:50|2594.3|2588.3|2594|2588|2594.3|2588.3|2594|2588|2
1637136420000|2021-11-17 08:07:00|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1637136450000|2021-11-17 08:07:30|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1637136460000|2021-11-17 08:07:40|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1637136490000|2021-11-17 08:08:10|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1637136510000|2021-11-17 08:08:30|2594|2588|2594|2588|2594|2588|2594|2588|1
1637136550000|2021-11-17 08:09:10|2593.8|2587.8|2593.3|2587.3|2593.8|2587.8|2593.3|2587.3|2
1637136560000|2021-11-17 08:09:20|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.3|2587.3|8
1637136570000|2021-11-17 08:09:30|2593.5|2587.5|2592.5|2586.5|2593.5|2587.5|2592.5|2586.5|4
1637136580000|2021-11-17 08:09:40|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1637136600000|2021-11-17 08:10:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1637136610000|2021-11-17 08:10:10|2593|2587|2595|2589|2595|2589|2593|2587|5
1637136670000|2021-11-17 08:11:10|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637136680000|2021-11-17 08:11:20|2595|2589|2596|2590|2596|2590|2595|2589|2
1637136690000|2021-11-17 08:11:30|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637136710000|2021-11-17 08:11:50|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1637136780000|2021-11-17 08:13:00|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637136790000|2021-11-17 08:13:10|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1637136800000|2021-11-17 08:13:20|2594.5|2588.5|2593.8|2587.8|2594.8|2588.8|2593.8|2587.8|6
1637136810000|2021-11-17 08:13:30|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1637136820000|2021-11-17 08:13:40|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1637136860000|2021-11-17 08:14:20|2594|2588|2594|2588|2594|2588|2594|2588|1
1637136880000|2021-11-17 08:14:40|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1637136900000|2021-11-17 08:15:00|2594.3|2588.3|2592.5|2586.5|2594.3|2588.3|2592.5|2586.5|5
1637136910000|2021-11-17 08:15:10|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2591.5|2585.5|3
1637136920000|2021-11-17 08:15:20|2591.3|2585.3|2590|2584|2591.3|2585.3|2590|2584|3
1637136930000|2021-11-17 08:15:30|2590.3|2584.3|2590|2584|2590.3|2584.3|2589.8|2583.8|4
1637136940000|2021-11-17 08:15:40|2590.3|2584.3|2594.8|2588.8|2594.8|2588.8|2590.3|2584.3|5
1637136950000|2021-11-17 08:15:50|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1637136970000|2021-11-17 08:16:10|2594|2588|2595|2589|2595|2589|2594|2588|2
1637136980000|2021-11-17 08:16:20|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1637136990000|2021-11-17 08:16:30|2595|2589|2594.5|2588.5|2595|2589|2594.5|2588.5|2
1637137020000|2021-11-17 08:17:00|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637137030000|2021-11-17 08:17:10|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637137040000|2021-11-17 08:17:20|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1637137100000|2021-11-17 08:18:20|2594|2588|2592.8|2586.8|2594|2588|2592.8|2586.8|3
1637137180000|2021-11-17 08:19:40|2593|2587|2591.8|2585.8|2593|2587|2591.8|2585.8|2
1637137200000|2021-11-17 08:20:00|2592|2586|2593.8|2587.8|2593.8|2587.8|2592|2586|2
1637137220000|2021-11-17 08:20:20|2594.3|2588.3|2595.3|2589.3|2595.3|2589.3|2594.3|2588.3|2
1637137230000|2021-11-17 08:20:30|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637137240000|2021-11-17 08:20:40|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1637137250000|2021-11-17 08:20:50|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1637137260000|2021-11-17 08:21:00|2596.3|2590.3|2597.3|2591.3|2597.3|2591.3|2596.3|2590.3|4
1637137270000|2021-11-17 08:21:10|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637137290000|2021-11-17 08:21:30|2597|2591|2597|2591|2597|2591|2597|2591|1
1637137320000|2021-11-17 08:22:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1637137330000|2021-11-17 08:22:10|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1637137350000|2021-11-17 08:22:30|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|2
1637137360000|2021-11-17 08:22:40|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596|2590|4
1637137370000|2021-11-17 08:22:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1637137380000|2021-11-17 08:23:00|2597.3|2591.3|2600|2594|2600|2594|2597.3|2591.3|6
1637137390000|2021-11-17 08:23:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637137400000|2021-11-17 08:23:20|2600.3|2594.3|2598|2592|2600.5|2594.5|2598|2592|5
1637137410000|2021-11-17 08:23:30|2598.3|2592.3|2596.3|2590.3|2598.5|2592.5|2596.3|2590.3|5
1637137420000|2021-11-17 08:23:40|2596|2590|2596.5|2590.5|2596.5|2590.5|2596|2590|3
1637137430000|2021-11-17 08:23:50|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637137440000|2021-11-17 08:24:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1637137450000|2021-11-17 08:24:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637137490000|2021-11-17 08:24:50|2596.5|2590.5|2595|2589|2596.8|2590.8|2595|2589|6
1637137500000|2021-11-17 08:25:00|2594.8|2588.8|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|3
1637137550000|2021-11-17 08:25:50|2594.5|2588.5|2593.5|2587.5|2594.5|2588.5|2593.5|2587.5|5
1637137560000|2021-11-17 08:26:00|2593|2587|2593.5|2587.5|2593.8|2587.8|2593|2587|4
1637137570000|2021-11-17 08:26:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1637137580000|2021-11-17 08:26:20|2593|2587|2592.5|2586.5|2593|2587|2592.5|2586.5|4
1637137590000|2021-11-17 08:26:30|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1637137600000|2021-11-17 08:26:40|2592|2586|2590.3|2584.3|2592|2586|2590.3|2584.3|5
1637137610000|2021-11-17 08:26:50|2590|2584|2592.3|2586.3|2592.5|2586.5|2589.8|2583.8|4
1637137620000|2021-11-17 08:27:00|2592.5|2586.5|2593|2587|2593|2587|2592.5|2586.5|3
1637137630000|2021-11-17 08:27:10|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1637137700000|2021-11-17 08:28:20|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592.8|2586.8|3
1637137720000|2021-11-17 08:28:40|2593.5|2587.5|2594|2588|2594|2588|2593.5|2587.5|2
1637137730000|2021-11-17 08:28:50|2594.3|2588.3|2593.3|2587.3|2594.3|2588.3|2593.3|2587.3|4
1637137740000|2021-11-17 08:29:00|2593|2587|2593|2587|2593|2587|2593|2587|1
1637137760000|2021-11-17 08:29:20|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1637137780000|2021-11-17 08:29:40|2593|2587|2593|2587|2593|2587|2593|2587|1
1637137790000|2021-11-17 08:29:50|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1637137800000|2021-11-17 08:30:00|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1637137810000|2021-11-17 08:30:10|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2591.5|2585.5|2
1637137820000|2021-11-17 08:30:20|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|2
1637137830000|2021-11-17 08:30:30|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1637137840000|2021-11-17 08:30:40|2592.3|2586.3|2591.8|2585.8|2592.3|2586.3|2591.8|2585.8|2
1637137850000|2021-11-17 08:30:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637137860000|2021-11-17 08:31:00|2591.8|2585.8|2592.5|2586.5|2592.5|2586.5|2591.8|2585.8|3
1637137870000|2021-11-17 08:31:10|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1637137890000|2021-11-17 08:31:30|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1637137900000|2021-11-17 08:31:40|2591|2585|2591.3|2585.3|2591.3|2585.3|2590.8|2584.8|4
1637137920000|2021-11-17 08:32:00|2591|2585|2590.5|2584.5|2591|2585|2590.3|2584.3|5
1637137940000|2021-11-17 08:32:20|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|4
1637137960000|2021-11-17 08:32:40|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637137970000|2021-11-17 08:32:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637137980000|2021-11-17 08:33:00|2591|2585|2589|2583|2591|2585|2589|2583|2
1637137990000|2021-11-17 08:33:10|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1637138010000|2021-11-17 08:33:30|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1637138020000|2021-11-17 08:33:40|2589.5|2583.5|2589|2583|2589.5|2583.5|2589|2583|3
1637138030000|2021-11-17 08:33:50|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|2
1637138040000|2021-11-17 08:34:00|2589.3|2583.3|2588.8|2582.8|2589.3|2583.3|2588.8|2582.8|2
1637138050000|2021-11-17 08:34:10|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587.8|2581.8|3
1637138060000|2021-11-17 08:34:20|2588|2582|2586.8|2580.8|2588|2582|2586.8|2580.8|3
1637138110000|2021-11-17 08:35:10|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637138120000|2021-11-17 08:35:20|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|2
1637138140000|2021-11-17 08:35:40|2587.5|2581.5|2588.3|2582.3|2588.3|2582.3|2587.5|2581.5|2
1637138150000|2021-11-17 08:35:50|2588|2582|2588|2582|2588|2582|2588|2582|1
1637138160000|2021-11-17 08:36:00|2588.3|2582.3|2588|2582|2588.3|2582.3|2588|2582|2
1637138180000|2021-11-17 08:36:20|2587.5|2581.5|2586.8|2580.8|2587.5|2581.5|2586.8|2580.8|2
1637138200000|2021-11-17 08:36:40|2587|2581|2587|2581|2587|2581|2587|2581|1
1637138220000|2021-11-17 08:37:00|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637138230000|2021-11-17 08:37:10|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637138240000|2021-11-17 08:37:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637138260000|2021-11-17 08:37:40|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637138270000|2021-11-17 08:37:50|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|3
1637138280000|2021-11-17 08:38:00|2588|2582|2588|2582|2588|2582|2588|2582|1
1637138340000|2021-11-17 08:39:00|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1637138360000|2021-11-17 08:39:20|2588.5|2582.5|2588.5|2582.5|2589|2583|2588.5|2582.5|5
1637138370000|2021-11-17 08:39:30|2588.8|2582.8|2588.5|2582.5|2589|2583|2588.5|2582.5|3
1637138390000|2021-11-17 08:39:50|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|2
1637138410000|2021-11-17 08:40:10|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|2
1637138430000|2021-11-17 08:40:30|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1637138510000|2021-11-17 08:41:50|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589|2583|4
1637138560000|2021-11-17 08:42:40|2589.3|2583.3|2588.5|2582.5|2589.3|2583.3|2588.5|2582.5|2
1637138570000|2021-11-17 08:42:50|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588|2582|3
1637138580000|2021-11-17 08:43:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1637138610000|2021-11-17 08:43:30|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1637138640000|2021-11-17 08:44:00|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|2
1637138650000|2021-11-17 08:44:10|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1637138670000|2021-11-17 08:44:30|2589.3|2583.3|2588.5|2582.5|2589.3|2583.3|2588.5|2582.5|4
1637138680000|2021-11-17 08:44:40|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1637138690000|2021-11-17 08:44:50|2588|2582|2588|2582|2588|2582|2588|2582|1
1637138700000|2021-11-17 08:45:00|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1637138710000|2021-11-17 08:45:10|2588.8|2582.8|2588.8|2582.8|2589.5|2583.5|2588.5|2582.5|7
1637138740000|2021-11-17 08:45:40|2588.5|2582.5|2588|2582|2588.5|2582.5|2587.8|2581.8|4
1637138750000|2021-11-17 08:45:50|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1637138760000|2021-11-17 08:46:00|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1637138770000|2021-11-17 08:46:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1637138780000|2021-11-17 08:46:20|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1637138800000|2021-11-17 08:46:40|2587|2581|2586.5|2580.5|2587|2581|2586.5|2580.5|2
1637138810000|2021-11-17 08:46:50|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1637138820000|2021-11-17 08:47:00|2587.3|2581.3|2587.3|2581.3|2587.8|2581.8|2587.3|2581.3|3
1637138880000|2021-11-17 08:48:00|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1637138890000|2021-11-17 08:48:10|2587|2581|2586.5|2580.5|2587|2581|2586.5|2580.5|2
1637138900000|2021-11-17 08:48:20|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|3
1637138910000|2021-11-17 08:48:30|2586.5|2580.5|2586|2580|2586.5|2580.5|2586|2580|2
1637138950000|2021-11-17 08:49:10|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1637139000000|2021-11-17 08:50:00|2586.5|2580.5|2586|2580|2586.5|2580.5|2586|2580|3
1637139040000|2021-11-17 08:50:40|2585.8|2579.8|2585|2579|2585.8|2579.8|2585|2579|2
1637139050000|2021-11-17 08:50:50|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1637139060000|2021-11-17 08:51:00|2585.5|2579.5|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|4
1637139090000|2021-11-17 08:51:30|2585|2579|2585|2579|2585|2579|2585|2579|1
1637139100000|2021-11-17 08:51:40|2584.8|2578.8|2582.8|2576.8|2584.8|2578.8|2582.8|2576.8|7
1637139110000|2021-11-17 08:51:50|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1637139160000|2021-11-17 08:52:40|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1637139180000|2021-11-17 08:53:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1637139200000|2021-11-17 08:53:20|2582|2576|2581.8|2575.8|2582.5|2576.5|2581.5|2575.5|10
1637139210000|2021-11-17 08:53:30|2582.3|2576.3|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|2
1637139220000|2021-11-17 08:53:40|2583|2577|2584.8|2578.8|2584.8|2578.8|2583|2577|4
1637139230000|2021-11-17 08:53:50|2584.5|2578.5|2585.5|2579.5|2585.5|2579.5|2584.5|2578.5|4
1637139240000|2021-11-17 08:54:00|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1637139250000|2021-11-17 08:54:10|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1637139260000|2021-11-17 08:54:20|2584.5|2578.5|2584.3|2578.3|2584.5|2578.5|2584|2578|4
1637139270000|2021-11-17 08:54:30|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|4
1637139280000|2021-11-17 08:54:40|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1637139290000|2021-11-17 08:54:50|2585|2579|2585|2579|2585|2579|2585|2579|1
1637139300000|2021-11-17 08:55:00|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|3
1637139330000|2021-11-17 08:55:30|2585|2579|2586.3|2580.3|2586.3|2580.3|2585|2579|2
1637139380000|2021-11-17 08:56:20|2586|2580|2585.3|2579.3|2586|2580|2585.3|2579.3|3
1637139400000|2021-11-17 08:56:40|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1637139410000|2021-11-17 08:56:50|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637139440000|2021-11-17 08:57:20|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1637139450000|2021-11-17 08:57:30|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1637139460000|2021-11-17 08:57:40|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1637139490000|2021-11-17 08:58:10|2586|2580|2585|2579|2586|2580|2584.5|2578.5|4
1637139500000|2021-11-17 08:58:20|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|2
1637139510000|2021-11-17 08:58:30|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|2
1637139530000|2021-11-17 08:58:50|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1637139560000|2021-11-17 08:59:20|2586|2580|2586|2580|2586|2580|2586|2580|1
1637139610000|2021-11-17 09:00:10|2585.8|2579.8|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|3
1637139630000|2021-11-17 09:00:30|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1637139700000|2021-11-17 09:01:40|2586|2580|2586.5|2580.5|2586.8|2580.8|2585.8|2579.8|7
1637139710000|2021-11-17 09:01:50|2586.3|2580.3|2583.5|2577.5|2586.3|2580.3|2583.5|2577.5|7
1637139720000|2021-11-17 09:02:00|2583.3|2577.3|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|5
1637139730000|2021-11-17 09:02:10|2582|2576|2582|2576|2582.3|2576.3|2581.5|2575.5|5
1637139740000|2021-11-17 09:02:20|2582.3|2576.3|2582.5|2576.5|2583.3|2577.3|2582.3|2576.3|6
1637139750000|2021-11-17 09:02:30|2583.3|2577.3|2583|2577|2583.3|2577.3|2582.5|2576.5|4
1637139760000|2021-11-17 09:02:40|2583.5|2577.5|2586|2580|2586|2580|2583.5|2577.5|8
1637139770000|2021-11-17 09:02:50|2585.8|2579.8|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|3
1637139780000|2021-11-17 09:03:00|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.5|2579.5|5
1637139790000|2021-11-17 09:03:10|2586|2580|2585.3|2579.3|2586|2580|2585|2579|6
1637139800000|2021-11-17 09:03:20|2585.8|2579.8|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|2
1637139810000|2021-11-17 09:03:30|2585.5|2579.5|2586|2580|2586.3|2580.3|2585.5|2579.5|5
1637139820000|2021-11-17 09:03:40|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1637139830000|2021-11-17 09:03:50|2587|2581|2585.3|2579.3|2587|2581|2585.3|2579.3|4
1637139840000|2021-11-17 09:04:00|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.8|2579.8|2
1637139850000|2021-11-17 09:04:10|2586|2580|2586.5|2580.5|2586.5|2580.5|2585.8|2579.8|3
1637139860000|2021-11-17 09:04:20|2586.8|2580.8|2585.3|2579.3|2586.8|2580.8|2585.3|2579.3|4
1637139870000|2021-11-17 09:04:30|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2584.8|2578.8|5
1637139880000|2021-11-17 09:04:40|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1637139890000|2021-11-17 09:04:50|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2583.3|2577.3|5
1637139900000|2021-11-17 09:05:00|2584|2578|2583.5|2577.5|2584|2578|2583.5|2577.5|3
1637139910000|2021-11-17 09:05:10|2583.3|2577.3|2583.3|2577.3|2583.5|2577.5|2583|2577|5
1637139920000|2021-11-17 09:05:20|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1637139930000|2021-11-17 09:05:30|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637139950000|2021-11-17 09:05:50|2583.5|2577.5|2582.3|2576.3|2583.5|2577.5|2582.3|2576.3|4
1637139960000|2021-11-17 09:06:00|2582.8|2576.8|2584.5|2578.5|2584.8|2578.8|2582.8|2576.8|6
1637139970000|2021-11-17 09:06:10|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1637139990000|2021-11-17 09:06:30|2584.5|2578.5|2584|2578|2584.5|2578.5|2583.8|2577.8|3
1637140000000|2021-11-17 09:06:40|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1637140020000|2021-11-17 09:07:00|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1637140030000|2021-11-17 09:07:10|2584|2578|2584|2578|2584|2578|2583.8|2577.8|3
1637140050000|2021-11-17 09:07:30|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1637140060000|2021-11-17 09:07:40|2584|2578|2584|2578|2584|2578|2584|2578|1
1637140070000|2021-11-17 09:07:50|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1637140100000|2021-11-17 09:08:20|2584|2578|2584|2578|2584|2578|2584|2578|1
1637140110000|2021-11-17 09:08:30|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.3|2577.3|4
1637140140000|2021-11-17 09:09:00|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1637140150000|2021-11-17 09:09:10|2583|2577|2583|2577|2583|2577|2583|2577|1
1637140180000|2021-11-17 09:09:40|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1637140190000|2021-11-17 09:09:50|2582.8|2576.8|2582|2576|2582.8|2576.8|2582|2576|6
1637140220000|2021-11-17 09:10:20|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1637140250000|2021-11-17 09:10:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1637140260000|2021-11-17 09:11:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|5
1637140270000|2021-11-17 09:11:10|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1637140300000|2021-11-17 09:11:40|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1637140330000|2021-11-17 09:12:10|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1637140340000|2021-11-17 09:12:20|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1637140350000|2021-11-17 09:12:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1637140360000|2021-11-17 09:12:40|2581.5|2575.5|2581|2575|2581.5|2575.5|2581|2575|3
1637140370000|2021-11-17 09:12:50|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2579.8|2573.8|5
1637140380000|2021-11-17 09:13:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637140390000|2021-11-17 09:13:10|2581.3|2575.3|2581|2575|2581.5|2575.5|2581|2575|4
1637140410000|2021-11-17 09:13:30|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1637140420000|2021-11-17 09:13:40|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|4
1637140430000|2021-11-17 09:13:50|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1637140440000|2021-11-17 09:14:00|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|2
1637140450000|2021-11-17 09:14:10|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637140460000|2021-11-17 09:14:20|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1637140470000|2021-11-17 09:14:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637140480000|2021-11-17 09:14:40|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1637140490000|2021-11-17 09:14:50|2581|2575|2581.3|2575.3|2581.5|2575.5|2581|2575|3
1637140500000|2021-11-17 09:15:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637140510000|2021-11-17 09:15:10|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1637140520000|2021-11-17 09:15:20|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|2
1637140530000|2021-11-17 09:15:30|2582.8|2576.8|2582.8|2576.8|2583|2577|2582.8|2576.8|3
1637140540000|2021-11-17 09:15:40|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1637140550000|2021-11-17 09:15:50|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1637140570000|2021-11-17 09:16:10|2582.8|2576.8|2582|2576|2582.8|2576.8|2582|2576|4
1637140580000|2021-11-17 09:16:20|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1637140610000|2021-11-17 09:16:50|2582.3|2576.3|2583.5|2577.5|2583.5|2577.5|2582.3|2576.3|2
1637140620000|2021-11-17 09:17:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637140650000|2021-11-17 09:17:30|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1637140670000|2021-11-17 09:17:50|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637140680000|2021-11-17 09:18:00|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1637140690000|2021-11-17 09:18:10|2583.3|2577.3|2583|2577|2583.3|2577.3|2582|2576|7
1637140700000|2021-11-17 09:18:20|2583.3|2577.3|2584.3|2578.3|2584.3|2578.3|2583.3|2577.3|2
1637140720000|2021-11-17 09:18:40|2584.5|2578.5|2585|2579|2585|2579|2584.5|2578.5|2
1637140730000|2021-11-17 09:18:50|2584.8|2578.8|2584|2578|2584.8|2578.8|2584|2578|4
1637140770000|2021-11-17 09:19:30|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1637140790000|2021-11-17 09:19:50|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637140800000|2021-11-17 09:20:00|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1637140820000|2021-11-17 09:20:20|2584|2578|2582.8|2576.8|2584|2578|2582.8|2576.8|3
1637140830000|2021-11-17 09:20:30|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1637140840000|2021-11-17 09:20:40|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1637140850000|2021-11-17 09:20:50|2582.5|2576.5|2583.5|2577.5|2583.5|2577.5|2582.5|2576.5|4
1637140870000|2021-11-17 09:21:10|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637140900000|2021-11-17 09:21:40|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583|2577|3
1637140930000|2021-11-17 09:22:10|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|3
1637140940000|2021-11-17 09:22:20|2583|2577|2583|2577|2583|2577|2583|2577|1
1637140950000|2021-11-17 09:22:30|2583.3|2577.3|2584|2578|2584|2578|2583.3|2577.3|3
1637140970000|2021-11-17 09:22:50|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|2
1637140990000|2021-11-17 09:23:10|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1637141000000|2021-11-17 09:23:20|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2583.3|2577.3|2
1637141040000|2021-11-17 09:24:00|2583.3|2577.3|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|3
1637141050000|2021-11-17 09:24:10|2583|2577|2583|2577|2583|2577|2583|2577|1
1637141060000|2021-11-17 09:24:20|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1637141090000|2021-11-17 09:24:50|2582.3|2576.3|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|4
1637141100000|2021-11-17 09:25:00|2581.3|2575.3|2580.5|2574.5|2581.3|2575.3|2580.5|2574.5|4
1637141110000|2021-11-17 09:25:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637141120000|2021-11-17 09:25:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1637141160000|2021-11-17 09:26:00|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580|2574|4
1637141190000|2021-11-17 09:26:30|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637141210000|2021-11-17 09:26:50|2581|2575|2581.5|2575.5|2581.5|2575.5|2581|2575|3
1637141220000|2021-11-17 09:27:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1637141230000|2021-11-17 09:27:10|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1637141240000|2021-11-17 09:27:20|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1637141250000|2021-11-17 09:27:30|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|2
1637141270000|2021-11-17 09:27:50|2583|2577|2582.5|2576.5|2583|2577|2582.5|2576.5|4
1637141280000|2021-11-17 09:28:00|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|2
1637141300000|2021-11-17 09:28:20|2582|2576|2582|2576|2582|2576|2582|2576|1
1637141310000|2021-11-17 09:28:30|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1637141320000|2021-11-17 09:28:40|2582|2576|2582|2576|2582|2576|2582|2576|1
1637141350000|2021-11-17 09:29:10|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1637141360000|2021-11-17 09:29:20|2581|2575|2581|2575|2581|2575|2580.8|2574.8|5
1637141390000|2021-11-17 09:29:50|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1637141430000|2021-11-17 09:30:30|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637141440000|2021-11-17 09:30:40|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1637141470000|2021-11-17 09:31:10|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|2
1637141480000|2021-11-17 09:31:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637141510000|2021-11-17 09:31:50|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|3
1637141520000|2021-11-17 09:32:00|2580.5|2574.5|2580|2574|2580.5|2574.5|2579.8|2573.8|3
1637141530000|2021-11-17 09:32:10|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2579.8|2573.8|4
1637141540000|2021-11-17 09:32:20|2580|2574|2579.5|2573.5|2580|2574|2579.5|2573.5|3
1637141560000|2021-11-17 09:32:40|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1637141580000|2021-11-17 09:33:00|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1637141590000|2021-11-17 09:33:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|3
1637141630000|2021-11-17 09:33:50|2580|2574|2580|2574|2580|2574|2580|2574|1
1637141680000|2021-11-17 09:34:40|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1637141690000|2021-11-17 09:34:50|2580.3|2574.3|2580|2574|2580.3|2574.3|2579.8|2573.8|4
1637141700000|2021-11-17 09:35:00|2580.3|2574.3|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|3
1637141710000|2021-11-17 09:35:10|2580|2574|2580|2574|2580|2574|2580|2574|1
1637141730000|2021-11-17 09:35:30|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1637141740000|2021-11-17 09:35:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1637141760000|2021-11-17 09:36:00|2580|2574|2580|2574|2580|2574|2580|2574|1
1637141770000|2021-11-17 09:36:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580|2574|3
1637141790000|2021-11-17 09:36:30|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1637141800000|2021-11-17 09:36:40|2580.5|2574.5|2581.3|2575.3|2581.3|2575.3|2580.5|2574.5|2
1637141810000|2021-11-17 09:36:50|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637141820000|2021-11-17 09:37:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1637141830000|2021-11-17 09:37:10|2581|2575|2581|2575|2581|2575|2581|2575|1
1637141840000|2021-11-17 09:37:20|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|3
1637141860000|2021-11-17 09:37:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637141870000|2021-11-17 09:37:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1637141880000|2021-11-17 09:38:00|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|2
1637141890000|2021-11-17 09:38:10|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581|2575|4
1637141910000|2021-11-17 09:38:30|2582|2576|2582.5|2576.5|2582.5|2576.5|2582|2576|3
1637141920000|2021-11-17 09:38:40|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1637141930000|2021-11-17 09:38:50|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|2
1637141940000|2021-11-17 09:39:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637141950000|2021-11-17 09:39:10|2581|2575|2579.5|2573.5|2581|2575|2579.5|2573.5|4
1637141960000|2021-11-17 09:39:20|2579|2573|2578.8|2572.8|2579.5|2573.5|2578.8|2572.8|4
1637141980000|2021-11-17 09:39:40|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637141990000|2021-11-17 09:39:50|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1637142000000|2021-11-17 09:40:00|2579|2573|2579|2573|2579|2573|2579|2573|1
1637142010000|2021-11-17 09:40:10|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1637142020000|2021-11-17 09:40:20|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637142030000|2021-11-17 09:40:30|2578.5|2572.5|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|4
1637142040000|2021-11-17 09:40:40|2578.5|2572.5|2579|2573|2579|2573|2578.5|2572.5|3
1637142050000|2021-11-17 09:40:50|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1637142070000|2021-11-17 09:41:10|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1637142080000|2021-11-17 09:41:20|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637142100000|2021-11-17 09:41:40|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637142110000|2021-11-17 09:41:50|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637142120000|2021-11-17 09:42:00|2578.3|2572.3|2576.8|2570.8|2578.3|2572.3|2576.8|2570.8|2
1637142130000|2021-11-17 09:42:10|2577|2571|2577.5|2571.5|2577.5|2571.5|2577|2571|2
1637142140000|2021-11-17 09:42:20|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1637142160000|2021-11-17 09:42:40|2577.8|2571.8|2578|2572|2578|2572|2577.8|2571.8|2
1637142180000|2021-11-17 09:43:00|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1637142200000|2021-11-17 09:43:20|2578|2572|2578.5|2572.5|2578.8|2572.8|2578|2572|5
1637142210000|2021-11-17 09:43:30|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1637142220000|2021-11-17 09:43:40|2578.8|2572.8|2578|2572|2578.8|2572.8|2578|2572|5
1637142240000|2021-11-17 09:44:00|2578.3|2572.3|2577.8|2571.8|2578.5|2572.5|2577.8|2571.8|4
1637142250000|2021-11-17 09:44:10|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1637142260000|2021-11-17 09:44:20|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1637142270000|2021-11-17 09:44:30|2577.3|2571.3|2575|2569|2577.3|2571.3|2575|2569|4
1637142290000|2021-11-17 09:44:50|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|2
1637142310000|2021-11-17 09:45:10|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1637142320000|2021-11-17 09:45:20|2574|2568|2575.3|2569.3|2575.3|2569.3|2574|2568|2
1637142330000|2021-11-17 09:45:30|2575|2569|2573.8|2567.8|2575|2569|2573.8|2567.8|4
1637142370000|2021-11-17 09:46:10|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1637142390000|2021-11-17 09:46:30|2574|2568|2572.8|2566.8|2574|2568|2572.5|2566.5|6
1637142410000|2021-11-17 09:46:50|2573|2567|2575|2569|2575.5|2569.5|2573|2567|7
1637142450000|2021-11-17 09:47:30|2574.8|2568.8|2574|2568|2574.8|2568.8|2574|2568|3
1637142460000|2021-11-17 09:47:40|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1637142490000|2021-11-17 09:48:10|2573.5|2567.5|2572.5|2566.5|2573.5|2567.5|2572.5|2566.5|4
1637142500000|2021-11-17 09:48:20|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|1
1637142550000|2021-11-17 09:49:10|2573|2567|2574.3|2568.3|2574.3|2568.3|2573|2567|3
1637142570000|2021-11-17 09:49:30|2574|2568|2574.3|2568.3|2574.3|2568.3|2573.8|2567.8|4
1637142580000|2021-11-17 09:49:40|2575.3|2569.3|2576.3|2570.3|2576.3|2570.3|2575.3|2569.3|3
1637142590000|2021-11-17 09:49:50|2576.5|2570.5|2576.8|2570.8|2577|2571|2576.3|2570.3|8
1637142610000|2021-11-17 09:50:10|2577|2571|2577|2571|2577|2571|2577|2571|1
1637142620000|2021-11-17 09:50:20|2577.5|2571.5|2579|2573|2579|2573|2577.5|2571.5|2
1637142630000|2021-11-17 09:50:30|2578.5|2572.5|2577.8|2571.8|2578.8|2572.8|2577.8|2571.8|5
1637142640000|2021-11-17 09:50:40|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1637142650000|2021-11-17 09:50:50|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|2
1637142660000|2021-11-17 09:51:00|2576.5|2570.5|2576.8|2570.8|2576.8|2570.8|2576.5|2570.5|2
1637142670000|2021-11-17 09:51:10|2576.5|2570.5|2576.8|2570.8|2576.8|2570.8|2576.5|2570.5|2
1637142690000|2021-11-17 09:51:30|2576.5|2570.5|2577.5|2571.5|2577.5|2571.5|2576.3|2570.3|6
1637142700000|2021-11-17 09:51:40|2577.8|2571.8|2576.5|2570.5|2577.8|2571.8|2576.5|2570.5|4
1637142710000|2021-11-17 09:51:50|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1637142760000|2021-11-17 09:52:40|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1637142780000|2021-11-17 09:53:00|2576|2570|2576|2570|2576.3|2570.3|2575.8|2569.8|5
1637142800000|2021-11-17 09:53:20|2576.3|2570.3|2577.5|2571.5|2577.8|2571.8|2576.3|2570.3|3
1637142810000|2021-11-17 09:53:30|2577.3|2571.3|2578|2572|2578.3|2572.3|2577.3|2571.3|11
1637142830000|2021-11-17 09:53:50|2577.8|2571.8|2577.3|2571.3|2577.8|2571.8|2577.3|2571.3|2
1637142840000|2021-11-17 09:54:00|2577|2571|2577|2571|2577|2571|2577|2571|1
1637142870000|2021-11-17 09:54:30|2577.3|2571.3|2578|2572|2578.3|2572.3|2577.3|2571.3|7
1637142880000|2021-11-17 09:54:40|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637142900000|2021-11-17 09:55:00|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637142940000|2021-11-17 09:55:40|2578.3|2572.3|2577.5|2571.5|2578.3|2572.3|2577.5|2571.5|4
1637142950000|2021-11-17 09:55:50|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|3
1637142960000|2021-11-17 09:56:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1637143000000|2021-11-17 09:56:40|2577.3|2571.3|2576.5|2570.5|2577.3|2571.3|2576.5|2570.5|2
1637143010000|2021-11-17 09:56:50|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1637143040000|2021-11-17 09:57:20|2575.8|2569.8|2576.3|2570.3|2576.3|2570.3|2575.3|2569.3|4
1637143050000|2021-11-17 09:57:30|2576|2570|2576.3|2570.3|2576.3|2570.3|2576|2570|2
1637143060000|2021-11-17 09:57:40|2576.5|2570.5|2576.8|2570.8|2576.8|2570.8|2576.5|2570.5|2
1637143070000|2021-11-17 09:57:50|2577|2571|2576.5|2570.5|2577|2571|2576.5|2570.5|3
1637143080000|2021-11-17 09:58:00|2576.8|2570.8|2578.8|2572.8|2578.8|2572.8|2576.8|2570.8|2
1637143090000|2021-11-17 09:58:10|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637143100000|2021-11-17 09:58:20|2578|2572|2578|2572|2578|2572|2578|2572|1
1637143110000|2021-11-17 09:58:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1637143120000|2021-11-17 09:58:40|2577.5|2571.5|2577.3|2571.3|2577.5|2571.5|2577.3|2571.3|2
1637143150000|2021-11-17 09:59:10|2577|2571|2577|2571|2577|2571|2577|2571|1
1637143160000|2021-11-17 09:59:20|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1637143170000|2021-11-17 09:59:30|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1637143190000|2021-11-17 09:59:50|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1637143200000|2021-11-17 10:00:00|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.5|2570.5|3
1637143210000|2021-11-17 10:00:10|2577|2571|2577|2571|2577|2571|2577|2571|1
1637143230000|2021-11-17 10:00:30|2576.8|2570.8|2577|2571|2577|2571|2576.3|2570.3|3
1637143240000|2021-11-17 10:00:40|2576.8|2570.8|2576|2570|2576.8|2570.8|2576|2570|3
1637143250000|2021-11-17 10:00:50|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1637143270000|2021-11-17 10:01:10|2576|2570|2575.8|2569.8|2576|2570|2575.8|2569.8|2
1637143280000|2021-11-17 10:01:20|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1637143290000|2021-11-17 10:01:30|2575|2569|2575.3|2569.3|2575.3|2569.3|2575|2569|2
1637143330000|2021-11-17 10:02:10|2575|2569|2575|2569|2575|2569|2574.8|2568.8|3
1637143380000|2021-11-17 10:03:00|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|4
1637143390000|2021-11-17 10:03:10|2575.5|2569.5|2576|2570|2576|2570|2575.5|2569.5|3
1637143410000|2021-11-17 10:03:30|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1637143420000|2021-11-17 10:03:40|2576.8|2570.8|2577.8|2571.8|2578|2572|2576.8|2570.8|5
1637143430000|2021-11-17 10:03:50|2578|2572|2577.5|2571.5|2578|2572|2577.5|2571.5|3
1637143440000|2021-11-17 10:04:00|2577.3|2571.3|2578.8|2572.8|2578.8|2572.8|2577.3|2571.3|4
1637143450000|2021-11-17 10:04:10|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637143460000|2021-11-17 10:04:20|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|4
1637143470000|2021-11-17 10:04:30|2578.3|2572.3|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|3
1637143500000|2021-11-17 10:05:00|2578|2572|2578.3|2572.3|2578.5|2572.5|2578|2572|6
1637143510000|2021-11-17 10:05:10|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637143550000|2021-11-17 10:05:50|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|4
1637143580000|2021-11-17 10:06:20|2578.3|2572.3|2578|2572|2578.3|2572.3|2578|2572|2
1637143590000|2021-11-17 10:06:30|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637143670000|2021-11-17 10:07:50|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|2
1637143680000|2021-11-17 10:08:00|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637143690000|2021-11-17 10:08:10|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637143700000|2021-11-17 10:08:20|2578|2572|2578.8|2572.8|2578.8|2572.8|2578|2572|3
1637143710000|2021-11-17 10:08:30|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|2
1637143720000|2021-11-17 10:08:40|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637143730000|2021-11-17 10:08:50|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1637143750000|2021-11-17 10:09:10|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|2
1637143760000|2021-11-17 10:09:20|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1637143770000|2021-11-17 10:09:30|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1637143780000|2021-11-17 10:09:40|2579|2573|2581.3|2575.3|2581.3|2575.3|2579|2573|5
1637143790000|2021-11-17 10:09:50|2581|2575|2580.8|2574.8|2581|2575|2580.5|2574.5|5
1637143800000|2021-11-17 10:10:00|2581|2575|2581|2575|2581|2575|2581|2575|1
1637143820000|2021-11-17 10:10:20|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637143830000|2021-11-17 10:10:30|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1637143880000|2021-11-17 10:11:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1637143890000|2021-11-17 10:11:30|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1637143900000|2021-11-17 10:11:40|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1637143930000|2021-11-17 10:12:10|2580|2574|2580.8|2574.8|2580.8|2574.8|2580|2574|3
1637143970000|2021-11-17 10:12:50|2581.3|2575.3|2581.5|2575.5|2581.8|2575.8|2581|2575|6
1637144010000|2021-11-17 10:13:30|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1637144020000|2021-11-17 10:13:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637144060000|2021-11-17 10:14:20|2581|2575|2581|2575|2581|2575|2581|2575|1
1637144070000|2021-11-17 10:14:30|2581.3|2575.3|2580.5|2574.5|2581.3|2575.3|2580.5|2574.5|3
1637144100000|2021-11-17 10:15:00|2580.8|2574.8|2581.5|2575.5|2581.5|2575.5|2580.8|2574.8|3
1637144120000|2021-11-17 10:15:20|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|4
1637144160000|2021-11-17 10:16:00|2581.8|2575.8|2581|2575|2581.8|2575.8|2581|2575|4
1637144180000|2021-11-17 10:16:20|2580.8|2574.8|2580.8|2574.8|2581.3|2575.3|2580|2574|7
1637144190000|2021-11-17 10:16:30|2581|2575|2578.8|2572.8|2581|2575|2578.5|2572.5|5
1637144200000|2021-11-17 10:16:40|2579|2573|2578.3|2572.3|2579|2573|2578.3|2572.3|4
1637144210000|2021-11-17 10:16:50|2578|2572|2578.3|2572.3|2578.3|2572.3|2578|2572|2
1637144230000|2021-11-17 10:17:10|2578.5|2572.5|2579.3|2573.3|2579.3|2573.3|2578.5|2572.5|2
1637144250000|2021-11-17 10:17:30|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1637144260000|2021-11-17 10:17:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1637144270000|2021-11-17 10:17:50|2579.5|2573.5|2580|2574|2580|2574|2579.5|2573.5|3
1637144290000|2021-11-17 10:18:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1637144310000|2021-11-17 10:18:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1637144320000|2021-11-17 10:18:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1637144340000|2021-11-17 10:19:00|2580.8|2574.8|2581.8|2575.8|2581.8|2575.8|2580.8|2574.8|2
1637144350000|2021-11-17 10:19:10|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1637144360000|2021-11-17 10:19:20|2581|2575|2581.3|2575.3|2581.3|2575.3|2579.8|2573.8|4
1637144400000|2021-11-17 10:20:00|2581|2575|2579.8|2573.8|2581|2575|2579.8|2573.8|2
1637144440000|2021-11-17 10:20:40|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1637144450000|2021-11-17 10:20:50|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1637144460000|2021-11-17 10:21:00|2580|2574|2580.5|2574.5|2580.5|2574.5|2580|2574|2
1637144480000|2021-11-17 10:21:20|2580.8|2574.8|2581.3|2575.3|2581.3|2575.3|2580.8|2574.8|3
1637144490000|2021-11-17 10:21:30|2581|2575|2580.3|2574.3|2581|2575|2580.3|2574.3|2
1637144500000|2021-11-17 10:21:40|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1637144510000|2021-11-17 10:21:50|2581|2575|2581|2575|2581|2575|2581|2575|1
1637144520000|2021-11-17 10:22:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637144550000|2021-11-17 10:22:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1637144720000|2021-11-17 10:25:20|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1637144750000|2021-11-17 10:25:50|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1637144770000|2021-11-17 10:26:10|2580.8|2574.8|2580.5|2574.5|2581.8|2575.8|2580.5|2574.5|6
1637144810000|2021-11-17 10:26:50|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637144860000|2021-11-17 10:27:40|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1637144880000|2021-11-17 10:28:00|2580.5|2574.5|2582.3|2576.3|2582.3|2576.3|2580.5|2574.5|3
1637144900000|2021-11-17 10:28:20|2582|2576|2581.3|2575.3|2582|2576|2581.3|2575.3|2
1637144910000|2021-11-17 10:28:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|3
1637144920000|2021-11-17 10:28:40|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1637144930000|2021-11-17 10:28:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1637144940000|2021-11-17 10:29:00|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1637144950000|2021-11-17 10:29:10|2581|2575|2582.3|2576.3|2582.3|2576.3|2581|2575|3
1637144960000|2021-11-17 10:29:20|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|4
1637144970000|2021-11-17 10:29:30|2582.5|2576.5|2584|2578|2584|2578|2582.5|2576.5|2
1637144980000|2021-11-17 10:29:40|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1637145000000|2021-11-17 10:30:00|2583.5|2577.5|2582|2576|2583.5|2577.5|2582|2576|3
1637145010000|2021-11-17 10:30:10|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1637145020000|2021-11-17 10:30:20|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1637145030000|2021-11-17 10:30:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637145050000|2021-11-17 10:30:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1637145060000|2021-11-17 10:31:00|2582|2576|2582.3|2576.3|2582.5|2576.5|2582|2576|4
1637145090000|2021-11-17 10:31:30|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|2
1637145100000|2021-11-17 10:31:40|2582.8|2576.8|2583.5|2577.5|2583.5|2577.5|2582.8|2576.8|4
1637145120000|2021-11-17 10:32:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637145140000|2021-11-17 10:32:20|2584|2578|2586.3|2580.3|2586.3|2580.3|2584|2578|4
1637145150000|2021-11-17 10:32:30|2586|2580|2585.5|2579.5|2586|2580|2584.5|2578.5|4
1637145160000|2021-11-17 10:32:40|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1637145170000|2021-11-17 10:32:50|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1637145180000|2021-11-17 10:33:00|2586|2580|2586|2580|2586|2580|2586|2580|1
1637145240000|2021-11-17 10:34:00|2586.3|2580.3|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|3
1637145250000|2021-11-17 10:34:10|2586.5|2580.5|2586|2580|2586.5|2580.5|2586|2580|3
1637145300000|2021-11-17 10:35:00|2585.8|2579.8|2584.5|2578.5|2585.8|2579.8|2584.3|2578.3|6
1637145310000|2021-11-17 10:35:10|2584.3|2578.3|2583.8|2577.8|2584.3|2578.3|2583.8|2577.8|3
1637145340000|2021-11-17 10:35:40|2584|2578|2583|2577|2584|2578|2583|2577|3
1637145360000|2021-11-17 10:36:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1637145390000|2021-11-17 10:36:30|2583|2577|2583.5|2577.5|2583.5|2577.5|2583|2577|3
1637145400000|2021-11-17 10:36:40|2583.8|2577.8|2584.5|2578.5|2584.5|2578.5|2583.8|2577.8|7
1637145410000|2021-11-17 10:36:50|2584.8|2578.8|2585.3|2579.3|2585.5|2579.5|2584.8|2578.8|5
1637145420000|2021-11-17 10:37:00|2585.5|2579.5|2586|2580|2586|2580|2585.3|2579.3|4
1637145430000|2021-11-17 10:37:10|2585|2579|2584.3|2578.3|2585|2579|2584|2578|5
1637145440000|2021-11-17 10:37:20|2584.5|2578.5|2584.5|2578.5|2584.8|2578.8|2584.3|2578.3|8
1637145450000|2021-11-17 10:37:30|2585|2579|2584.5|2578.5|2585|2579|2584.5|2578.5|2
1637145490000|2021-11-17 10:38:10|2584.8|2578.8|2586|2580|2586|2580|2584.8|2578.8|2
1637145510000|2021-11-17 10:38:30|2586.3|2580.3|2585.8|2579.8|2586.5|2580.5|2585.8|2579.8|4
1637145520000|2021-11-17 10:38:40|2586|2580|2585.3|2579.3|2586|2580|2585.3|2579.3|3
1637145530000|2021-11-17 10:38:50|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|4
1637145560000|2021-11-17 10:39:20|2586|2580|2585.3|2579.3|2586|2580|2585.3|2579.3|3
1637145590000|2021-11-17 10:39:50|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1637145600000|2021-11-17 10:40:00|2585|2579|2583.5|2577.5|2585|2579|2583.3|2577.3|4
1637145610000|2021-11-17 10:40:10|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637145650000|2021-11-17 10:40:50|2584.3|2578.3|2585.5|2579.5|2585.5|2579.5|2584.3|2578.3|3
1637145660000|2021-11-17 10:41:00|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|2
1637145690000|2021-11-17 10:41:30|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|3
1637145710000|2021-11-17 10:41:50|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|2
1637145720000|2021-11-17 10:42:00|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1637145790000|2021-11-17 10:43:10|2585.8|2579.8|2586.8|2580.8|2586.8|2580.8|2585.8|2579.8|4
1637145810000|2021-11-17 10:43:30|2587|2581|2587.5|2581.5|2587.5|2581.5|2587|2581|3
1637145820000|2021-11-17 10:43:40|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637145830000|2021-11-17 10:43:50|2587|2581|2587|2581|2587|2581|2587|2581|1
1637145840000|2021-11-17 10:44:00|2586.8|2580.8|2585.8|2579.8|2586.8|2580.8|2585.8|2579.8|2
1637145850000|2021-11-17 10:44:10|2586|2580|2585.8|2579.8|2586.5|2580.5|2585.8|2579.8|4
1637145860000|2021-11-17 10:44:20|2586.5|2580.5|2587.5|2581.5|2587.5|2581.5|2586.5|2580.5|2
1637145870000|2021-11-17 10:44:30|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|4
1637145880000|2021-11-17 10:44:40|2587.8|2581.8|2587.3|2581.3|2587.8|2581.8|2587.3|2581.3|3
1637145890000|2021-11-17 10:44:50|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1637145900000|2021-11-17 10:45:00|2587|2581|2587.5|2581.5|2587.5|2581.5|2587|2581|3
1637145930000|2021-11-17 10:45:30|2587.8|2581.8|2588|2582|2588|2582|2587.8|2581.8|2
1637145940000|2021-11-17 10:45:40|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1637145950000|2021-11-17 10:45:50|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637145970000|2021-11-17 10:46:10|2588.3|2582.3|2589|2583|2589|2583|2588.3|2582.3|2
1637145980000|2021-11-17 10:46:20|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|2
1637146000000|2021-11-17 10:46:40|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1637146010000|2021-11-17 10:46:50|2589.5|2583.5|2590|2584|2590|2584|2589.5|2583.5|3
1637146020000|2021-11-17 10:47:00|2589.8|2583.8|2590.3|2584.3|2590.3|2584.3|2589.8|2583.8|3
1637146030000|2021-11-17 10:47:10|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1637146040000|2021-11-17 10:47:20|2591|2585|2591|2585|2591.8|2585.8|2591|2585|3
1637146050000|2021-11-17 10:47:30|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|5
1637146090000|2021-11-17 10:48:10|2591|2585|2591.8|2585.8|2592.3|2586.3|2591|2585|5
1637146110000|2021-11-17 10:48:30|2591.3|2585.3|2591|2585|2591.5|2585.5|2590.5|2584.5|5
1637146120000|2021-11-17 10:48:40|2591.3|2585.3|2592.8|2586.8|2592.8|2586.8|2591.3|2585.3|2
1637146150000|2021-11-17 10:49:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1637146160000|2021-11-17 10:49:20|2591.5|2585.5|2590.5|2584.5|2591.5|2585.5|2590.5|2584.5|2
1637146170000|2021-11-17 10:49:30|2590.8|2584.8|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|3
1637146180000|2021-11-17 10:49:40|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|4
1637146190000|2021-11-17 10:49:50|2591.3|2585.3|2590.5|2584.5|2591.3|2585.3|2590.5|2584.5|2
1637146200000|2021-11-17 10:50:00|2590.8|2584.8|2591.3|2585.3|2591.5|2585.5|2590.8|2584.8|4
1637146220000|2021-11-17 10:50:20|2591|2585|2590.5|2584.5|2591|2585|2590.5|2584.5|2
1637146240000|2021-11-17 10:50:40|2591|2585|2590.5|2584.5|2591|2585|2590.5|2584.5|2
1637146250000|2021-11-17 10:50:50|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1637146260000|2021-11-17 10:51:00|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|4
1637146270000|2021-11-17 10:51:10|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637146280000|2021-11-17 10:51:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637146310000|2021-11-17 10:51:50|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637146320000|2021-11-17 10:52:00|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1637146330000|2021-11-17 10:52:10|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1637146340000|2021-11-17 10:52:20|2591.5|2585.5|2592.5|2586.5|2592.5|2586.5|2591.5|2585.5|4
1637146350000|2021-11-17 10:52:30|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1637146360000|2021-11-17 10:52:40|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1637146370000|2021-11-17 10:52:50|2592|2586|2592|2586|2592|2586|2592|2586|1
1637146380000|2021-11-17 10:53:00|2592.3|2586.3|2592.8|2586.8|2593.3|2587.3|2592.3|2586.3|4
1637146400000|2021-11-17 10:53:20|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1637146410000|2021-11-17 10:53:30|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1637146470000|2021-11-17 10:54:30|2593|2587|2593.8|2587.8|2593.8|2587.8|2593|2587|2
1637146480000|2021-11-17 10:54:40|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1637146500000|2021-11-17 10:55:00|2593.3|2587.3|2593|2587|2593.3|2587.3|2592.8|2586.8|6
1637146510000|2021-11-17 10:55:10|2592.5|2586.5|2592|2586|2592.5|2586.5|2592|2586|3
1637146520000|2021-11-17 10:55:20|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1637146530000|2021-11-17 10:55:30|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1637146560000|2021-11-17 10:56:00|2593|2587|2593|2587|2593|2587|2593|2587|1
1637146570000|2021-11-17 10:56:10|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1637146590000|2021-11-17 10:56:30|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1637146600000|2021-11-17 10:56:40|2592.8|2586.8|2593.5|2587.5|2593.5|2587.5|2592.8|2586.8|4
1637146630000|2021-11-17 10:57:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2592.8|2586.8|4
1637146640000|2021-11-17 10:57:20|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1637146650000|2021-11-17 10:57:30|2594|2588|2595.3|2589.3|2595.3|2589.3|2594|2588|2
1637146670000|2021-11-17 10:57:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637146680000|2021-11-17 10:58:00|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1637146690000|2021-11-17 10:58:10|2594.8|2588.8|2594.3|2588.3|2594.8|2588.8|2594|2588|3
1637146720000|2021-11-17 10:58:40|2594.5|2588.5|2595.3|2589.3|2595.3|2589.3|2594.5|2588.5|2
1637146730000|2021-11-17 10:58:50|2595|2589|2595|2589|2595|2589|2595|2589|1
1637146740000|2021-11-17 10:59:00|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1637146760000|2021-11-17 10:59:20|2595.3|2589.3|2595|2589|2595.5|2589.5|2595|2589|3
1637146780000|2021-11-17 10:59:40|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1637146790000|2021-11-17 10:59:50|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637146800000|2021-11-17 11:00:00|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1637146810000|2021-11-17 11:00:10|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637146840000|2021-11-17 11:00:40|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1637146850000|2021-11-17 11:00:50|2595.3|2589.3|2595.5|2589.5|2596|2590|2595.3|2589.3|6
1637146880000|2021-11-17 11:01:20|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637146890000|2021-11-17 11:01:30|2596|2590|2596|2590|2596|2590|2595.8|2589.8|3
1637146900000|2021-11-17 11:01:40|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637146930000|2021-11-17 11:02:10|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637146960000|2021-11-17 11:02:40|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1637146970000|2021-11-17 11:02:50|2595.8|2589.8|2596|2590|2596.3|2590.3|2595.8|2589.8|4
1637147010000|2021-11-17 11:03:30|2596.3|2590.3|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|3
1637147040000|2021-11-17 11:04:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1637147050000|2021-11-17 11:04:10|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1637147060000|2021-11-17 11:04:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1637147070000|2021-11-17 11:04:30|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1637147080000|2021-11-17 11:04:40|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637147090000|2021-11-17 11:04:50|2595.3|2589.3|2594.3|2588.3|2595.3|2589.3|2594.3|2588.3|5
1637147100000|2021-11-17 11:05:00|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|3
1637147110000|2021-11-17 11:05:10|2594.3|2588.3|2593.8|2587.8|2594.3|2588.3|2593.8|2587.8|4
1637147130000|2021-11-17 11:05:30|2594|2588|2594.5|2588.5|2594.5|2588.5|2594|2588|7
1637147150000|2021-11-17 11:05:50|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1637147170000|2021-11-17 11:06:10|2594.8|2588.8|2595|2589|2595|2589|2594.8|2588.8|2
1637147200000|2021-11-17 11:06:40|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1637147240000|2021-11-17 11:07:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1637147250000|2021-11-17 11:07:30|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637147260000|2021-11-17 11:07:40|2596|2590|2596|2590|2596|2590|2596|2590|1
1637147290000|2021-11-17 11:08:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637147310000|2021-11-17 11:08:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637147400000|2021-11-17 11:10:00|2596.3|2590.3|2595.5|2589.5|2596.3|2590.3|2595.5|2589.5|4
1637147410000|2021-11-17 11:10:10|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637147420000|2021-11-17 11:10:20|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1637147430000|2021-11-17 11:10:30|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1637147440000|2021-11-17 11:10:40|2595|2589|2595|2589|2595|2589|2595|2589|1
1637147450000|2021-11-17 11:10:50|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1637147460000|2021-11-17 11:11:00|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1637147470000|2021-11-17 11:11:10|2594.8|2588.8|2594.8|2588.8|2595.3|2589.3|2594.8|2588.8|5
1637147510000|2021-11-17 11:11:50|2595|2589|2595.5|2589.5|2595.8|2589.8|2595|2589|4
1637147520000|2021-11-17 11:12:00|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1637147540000|2021-11-17 11:12:20|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|3
1637147550000|2021-11-17 11:12:30|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|6
1637147560000|2021-11-17 11:12:40|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1637147570000|2021-11-17 11:12:50|2594.8|2588.8|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|2
1637147580000|2021-11-17 11:13:00|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637147590000|2021-11-17 11:13:10|2594.8|2588.8|2595|2589|2595|2589|2594.8|2588.8|2
1637147640000|2021-11-17 11:14:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637147650000|2021-11-17 11:14:10|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1637147660000|2021-11-17 11:14:20|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|2
1637147710000|2021-11-17 11:15:10|2596|2590|2596|2590|2596|2590|2596|2590|1
1637147730000|2021-11-17 11:15:30|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1637147740000|2021-11-17 11:15:40|2595.8|2589.8|2595.3|2589.3|2595.8|2589.8|2595.3|2589.3|2
1637147750000|2021-11-17 11:15:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637147760000|2021-11-17 11:16:00|2595.3|2589.3|2594.8|2588.8|2595.3|2589.3|2594.8|2588.8|2
1637147770000|2021-11-17 11:16:10|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637147780000|2021-11-17 11:16:20|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637147790000|2021-11-17 11:16:30|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1637147800000|2021-11-17 11:16:40|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1637147830000|2021-11-17 11:17:10|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1637147850000|2021-11-17 11:17:30|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1637147900000|2021-11-17 11:18:20|2594|2588|2593.5|2587.5|2594|2588|2593.5|2587.5|3
1637147910000|2021-11-17 11:18:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1637147940000|2021-11-17 11:19:00|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1637148040000|2021-11-17 11:20:40|2593.5|2587.5|2592.5|2586.5|2593.5|2587.5|2592.5|2586.5|2
1637148070000|2021-11-17 11:21:10|2592.8|2586.8|2593|2587|2593|2587|2592.8|2586.8|2
1637148090000|2021-11-17 11:21:30|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1637148100000|2021-11-17 11:21:40|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|18
1637148110000|2021-11-17 11:21:50|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|20
1637148120000|2021-11-17 11:22:00|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592|2586|10
1637148130000|2021-11-17 11:22:10|2592.5|2586.5|2591.8|2585.8|2592.5|2586.5|2591.8|2585.8|5
1637148140000|2021-11-17 11:22:20|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|2
1637148150000|2021-11-17 11:22:30|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2592.3|2586.3|3
1637148180000|2021-11-17 11:23:00|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1637148190000|2021-11-17 11:23:10|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|4
1637148200000|2021-11-17 11:23:20|2594|2588|2594|2588|2594|2588|2594|2588|1
1637148260000|2021-11-17 11:24:20|2594.3|2588.3|2593.5|2587.5|2594.3|2588.3|2593.5|2587.5|2
1637148300000|2021-11-17 11:25:00|2593.3|2587.3|2593|2587|2593.3|2587.3|2592.8|2586.8|3
1637148320000|2021-11-17 11:25:20|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1637148340000|2021-11-17 11:25:40|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1637148360000|2021-11-17 11:26:00|2594|2588|2594|2588|2594|2588|2594|2588|1
1637148370000|2021-11-17 11:26:10|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1637148380000|2021-11-17 11:26:20|2594.8|2588.8|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|2
1637148390000|2021-11-17 11:26:30|2595|2589|2594.8|2588.8|2595|2589|2594.5|2588.5|4
1637148400000|2021-11-17 11:26:40|2595|2589|2594.5|2588.5|2595.3|2589.3|2594.5|2588.5|4
1637148440000|2021-11-17 11:27:20|2594.3|2588.3|2594|2588|2594.3|2588.3|2594|2588|2
1637148480000|2021-11-17 11:28:00|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1637148630000|2021-11-17 11:30:30|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637148640000|2021-11-17 11:30:40|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637148700000|2021-11-17 11:31:40|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637148780000|2021-11-17 11:33:00|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1637148800000|2021-11-17 11:33:20|2594|2588|2594|2588|2594|2588|2594|2588|1
1637148810000|2021-11-17 11:33:30|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593|2587|4
1637148850000|2021-11-17 11:34:10|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|2
1637148880000|2021-11-17 11:34:40|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1637148900000|2021-11-17 11:35:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|3
1637148980000|2021-11-17 11:36:20|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1637148990000|2021-11-17 11:36:30|2592.3|2586.3|2593.5|2587.5|2594.3|2588.3|2592.3|2586.3|5
1637149010000|2021-11-17 11:36:50|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1637149050000|2021-11-17 11:37:30|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1637149060000|2021-11-17 11:37:40|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637149080000|2021-11-17 11:38:00|2594.3|2588.3|2593.8|2587.8|2594.3|2588.3|2593.8|2587.8|2
1637149120000|2021-11-17 11:38:40|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1637149180000|2021-11-17 11:39:40|2593.8|2587.8|2594|2588|2594.5|2588.5|2593.8|2587.8|5
1637149210000|2021-11-17 11:40:10|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637149220000|2021-11-17 11:40:20|2594.8|2588.8|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|3
1637149310000|2021-11-17 11:41:50|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637149320000|2021-11-17 11:42:00|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637149340000|2021-11-17 11:42:20|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1637149350000|2021-11-17 11:42:30|2595|2589|2595|2589|2595|2589|2595|2589|1
1637149360000|2021-11-17 11:42:40|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637149430000|2021-11-17 11:43:50|2595|2589|2595|2589|2595|2589|2595|2589|1
1637149470000|2021-11-17 11:44:30|2594.8|2588.8|2594|2588|2594.8|2588.8|2594|2588|2
1637149480000|2021-11-17 11:44:40|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1637149520000|2021-11-17 11:45:20|2594.8|2588.8|2595.8|2589.8|2595.8|2589.8|2594.8|2588.8|5
1637149530000|2021-11-17 11:45:30|2596|2590|2595.3|2589.3|2596|2590|2595.3|2589.3|2
1637149670000|2021-11-17 11:47:50|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|3
1637149700000|2021-11-17 11:48:20|2596|2590|2595.3|2589.3|2596|2590|2595.3|2589.3|2
1637149710000|2021-11-17 11:48:30|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637149730000|2021-11-17 11:48:50|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|3
1637149750000|2021-11-17 11:49:10|2596|2590|2596|2590|2596|2590|2596|2590|1
1637149760000|2021-11-17 11:49:20|2595.8|2589.8|2596|2590|2596|2590|2595.5|2589.5|4
1637149790000|2021-11-17 11:49:50|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637149800000|2021-11-17 11:50:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637149840000|2021-11-17 11:50:40|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1637149850000|2021-11-17 11:50:50|2596.5|2590.5|2596|2590|2596.5|2590.5|2596|2590|3
1637149860000|2021-11-17 11:51:00|2595.8|2589.8|2595.3|2589.3|2595.8|2589.8|2595.3|2589.3|3
1637149870000|2021-11-17 11:51:10|2595|2589|2594.8|2588.8|2595|2589|2594.5|2588.5|4
1637149900000|2021-11-17 11:51:40|2595|2589|2595|2589|2595|2589|2595|2589|1
1637149930000|2021-11-17 11:52:10|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637149950000|2021-11-17 11:52:30|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637149960000|2021-11-17 11:52:40|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637149990000|2021-11-17 11:53:10|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1637150000000|2021-11-17 11:53:20|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1637150010000|2021-11-17 11:53:30|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637150100000|2021-11-17 11:55:00|2594.8|2588.8|2595|2589|2595|2589|2594.8|2588.8|2
1637150110000|2021-11-17 11:55:10|2595.3|2589.3|2595.3|2589.3|2595.5|2589.5|2594.8|2588.8|8
1637150130000|2021-11-17 11:55:30|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637150170000|2021-11-17 11:56:10|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|2
1637150190000|2021-11-17 11:56:30|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637150210000|2021-11-17 11:56:50|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637150230000|2021-11-17 11:57:10|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1637150240000|2021-11-17 11:57:20|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637150260000|2021-11-17 11:57:40|2597|2591|2598.5|2592.5|2598.5|2592.5|2597|2591|6
1637150280000|2021-11-17 11:58:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1637150290000|2021-11-17 11:58:10|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1637150300000|2021-11-17 11:58:20|2598|2592|2597.3|2591.3|2598|2592|2597.3|2591.3|4
1637150310000|2021-11-17 11:58:30|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|2
1637150330000|2021-11-17 11:58:50|2598|2592|2598.8|2592.8|2598.8|2592.8|2598|2592|3
1637150370000|2021-11-17 11:59:30|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1637150390000|2021-11-17 11:59:50|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|3
1637150400000|2021-11-17 12:00:00|2599.3|2593.3|2599.3|2593.3|2599.8|2593.8|2599.3|2593.3|5
1637150420000|2021-11-17 12:00:20|2599|2593|2599|2593|2599|2593|2599|2593|1
1637150430000|2021-11-17 12:00:30|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|4
1637150440000|2021-11-17 12:00:40|2599.8|2593.8|2600.8|2594.8|2600.8|2594.8|2599.8|2593.8|3
1637150450000|2021-11-17 12:00:50|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1637150460000|2021-11-17 12:01:00|2600.5|2594.5|2601.3|2595.3|2601.3|2595.3|2600.5|2594.5|3
1637150470000|2021-11-17 12:01:10|2601.5|2595.5|2601|2595|2601.8|2595.8|2601|2595|3
1637150480000|2021-11-17 12:01:20|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1637150510000|2021-11-17 12:01:50|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.3|2595.3|3
1637150520000|2021-11-17 12:02:00|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1637150550000|2021-11-17 12:02:30|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.3|2595.3|3
1637150560000|2021-11-17 12:02:40|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637150570000|2021-11-17 12:02:50|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637150580000|2021-11-17 12:03:00|2601.3|2595.3|2600.5|2594.5|2601.3|2595.3|2600.5|2594.5|3
1637150590000|2021-11-17 12:03:10|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1637150600000|2021-11-17 12:03:20|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637150610000|2021-11-17 12:03:30|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1637150630000|2021-11-17 12:03:50|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|2
1637150640000|2021-11-17 12:04:00|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637150660000|2021-11-17 12:04:20|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|2
1637150700000|2021-11-17 12:05:00|2601.3|2595.3|2600.5|2594.5|2601.3|2595.3|2600.5|2594.5|2
1637150720000|2021-11-17 12:05:20|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1637150730000|2021-11-17 12:05:30|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|3
1637150760000|2021-11-17 12:06:00|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637150780000|2021-11-17 12:06:20|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637150800000|2021-11-17 12:06:40|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1637150810000|2021-11-17 12:06:50|2600|2594|2600|2594|2600|2594|2600|2594|1
1637150820000|2021-11-17 12:07:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1637150830000|2021-11-17 12:07:10|2599.3|2593.3|2599|2593|2599.3|2593.3|2598.8|2592.8|3
1637150870000|2021-11-17 12:07:50|2598.5|2592.5|2599|2593|2599|2593|2598.5|2592.5|3
1637150880000|2021-11-17 12:08:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637150890000|2021-11-17 12:08:10|2599.5|2593.5|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|3
1637150900000|2021-11-17 12:08:20|2599|2593|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|4
1637150930000|2021-11-17 12:08:50|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1637150980000|2021-11-17 12:09:40|2600|2594|2600|2594|2600|2594|2600|2594|1
1637151000000|2021-11-17 12:10:00|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.3|2593.3|4
1637151020000|2021-11-17 12:10:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637151050000|2021-11-17 12:10:50|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599|2593|3
1637151100000|2021-11-17 12:11:40|2599.5|2593.5|2599.3|2593.3|2599.8|2593.8|2599.3|2593.3|3
1637151120000|2021-11-17 12:12:00|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637151150000|2021-11-17 12:12:30|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1637151190000|2021-11-17 12:13:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637151260000|2021-11-17 12:14:20|2600|2594|2600|2594|2600|2594|2600|2594|1
1637151300000|2021-11-17 12:15:00|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1637151320000|2021-11-17 12:15:20|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1637151330000|2021-11-17 12:15:30|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1637151390000|2021-11-17 12:16:30|2601.3|2595.3|2602.5|2596.5|2602.5|2596.5|2601.3|2595.3|6
1637151400000|2021-11-17 12:16:40|2602.3|2596.3|2602|2596|2602.3|2596.3|2602|2596|2
1637151440000|2021-11-17 12:17:20|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637151450000|2021-11-17 12:17:30|2601.5|2595.5|2601|2595|2601.5|2595.5|2601|2595|2
1637151460000|2021-11-17 12:17:40|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637151510000|2021-11-17 12:18:30|2601.5|2595.5|2602.3|2596.3|2602.3|2596.3|2601.5|2595.5|2
1637151530000|2021-11-17 12:18:50|2602.5|2596.5|2603.3|2597.3|2603.3|2597.3|2602.5|2596.5|2
1637151560000|2021-11-17 12:19:20|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1637151590000|2021-11-17 12:19:50|2603.3|2597.3|2604|2598|2604|2598|2603.3|2597.3|2
1637151600000|2021-11-17 12:20:00|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1637151610000|2021-11-17 12:20:10|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.8|2598.8|2
1637151630000|2021-11-17 12:20:30|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1637151640000|2021-11-17 12:20:40|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1637151660000|2021-11-17 12:21:00|2604.8|2598.8|2604.3|2598.3|2604.8|2598.8|2604.3|2598.3|3
1637151670000|2021-11-17 12:21:10|2604|2598|2603.8|2597.8|2604|2598|2603.8|2597.8|2
1637151680000|2021-11-17 12:21:20|2604.5|2598.5|2605|2599|2605|2599|2604.5|2598.5|3
1637151690000|2021-11-17 12:21:30|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1637151700000|2021-11-17 12:21:40|2605|2599|2605|2599|2605|2599|2605|2599|1
1637151710000|2021-11-17 12:21:50|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|2
1637151720000|2021-11-17 12:22:00|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|3
1637151730000|2021-11-17 12:22:10|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1637151740000|2021-11-17 12:22:20|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|2
1637151750000|2021-11-17 12:22:30|2606|2600|2605.5|2599.5|2606|2600|2605.5|2599.5|5
1637151760000|2021-11-17 12:22:40|2605.3|2599.3|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|6
1637151770000|2021-11-17 12:22:50|2605.8|2599.8|2606.5|2600.5|2606.5|2600.5|2605.8|2599.8|2
1637151780000|2021-11-17 12:23:00|2606.8|2600.8|2607|2601|2607.3|2601.3|2606.8|2600.8|3
1637151790000|2021-11-17 12:23:10|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1637151800000|2021-11-17 12:23:20|2607|2601|2606.8|2600.8|2607.3|2601.3|2606.8|2600.8|4
1637151820000|2021-11-17 12:23:40|2607|2601|2608|2602|2608|2602|2607|2601|2
1637151830000|2021-11-17 12:23:50|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1637151850000|2021-11-17 12:24:10|2608.3|2602.3|2607.8|2601.8|2608.3|2602.3|2607.8|2601.8|6
1637151860000|2021-11-17 12:24:20|2608|2602|2608|2602|2608.3|2602.3|2608|2602|3
1637151880000|2021-11-17 12:24:40|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1637151900000|2021-11-17 12:25:00|2608.5|2602.5|2609.8|2603.8|2609.8|2603.8|2608.5|2602.5|3
1637151920000|2021-11-17 12:25:20|2610|2604|2610|2604|2610|2604|2610|2604|1
1637151930000|2021-11-17 12:25:30|2610.3|2604.3|2610|2604|2610.3|2604.3|2609.5|2603.5|4
1637151940000|2021-11-17 12:25:40|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|2
1637151960000|2021-11-17 12:26:00|2611|2605|2610.5|2604.5|2611|2605|2610.5|2604.5|2
1637151970000|2021-11-17 12:26:10|2610.3|2604.3|2610|2604|2610.3|2604.3|2610|2604|2
1637151980000|2021-11-17 12:26:20|2609.8|2603.8|2610.3|2604.3|2610.8|2604.8|2609.5|2603.5|9
1637151990000|2021-11-17 12:26:30|2609.5|2603.5|2611|2605|2611|2605|2609.5|2603.5|3
1637152000000|2021-11-17 12:26:40|2611.5|2605.5|2610.8|2604.8|2611.5|2605.5|2610.8|2604.8|4
1637152020000|2021-11-17 12:27:00|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2609.8|2603.8|3
1637152030000|2021-11-17 12:27:10|2609.8|2603.8|2610.3|2604.3|2610.8|2604.8|2609.8|2603.8|5
1637152040000|2021-11-17 12:27:20|2610.5|2604.5|2610.3|2604.3|2610.5|2604.5|2610.3|2604.3|4
1637152050000|2021-11-17 12:27:30|2610.5|2604.5|2611.3|2605.3|2611.3|2605.3|2610.5|2604.5|2
1637152060000|2021-11-17 12:27:40|2611.5|2605.5|2611.3|2605.3|2611.8|2605.8|2611|2605|6
1637152070000|2021-11-17 12:27:50|2611.5|2605.5|2612.5|2606.5|2612.5|2606.5|2611.5|2605.5|4
1637152080000|2021-11-17 12:28:00|2612.3|2606.3|2611.8|2605.8|2612.3|2606.3|2611.5|2605.5|5
1637152090000|2021-11-17 12:28:10|2612|2606|2612|2606|2612|2606|2611.8|2605.8|3
1637152100000|2021-11-17 12:28:20|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1637152110000|2021-11-17 12:28:30|2612.8|2606.8|2610.3|2604.3|2612.8|2606.8|2610|2604|8
1637152130000|2021-11-17 12:28:50|2610.5|2604.5|2610.3|2604.3|2610.8|2604.8|2610.3|2604.3|3
1637152140000|2021-11-17 12:29:00|2610|2604|2610.8|2604.8|2610.8|2604.8|2610|2604|3
1637152170000|2021-11-17 12:29:30|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|3
1637152180000|2021-11-17 12:29:40|2610.3|2604.3|2611|2605|2611.8|2605.8|2610|2604|6
1637152190000|2021-11-17 12:29:50|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1637152200000|2021-11-17 12:30:00|2611.3|2605.3|2611.5|2605.5|2611.8|2605.8|2611.3|2605.3|4
1637152210000|2021-11-17 12:30:10|2611.3|2605.3|2611|2605|2611.3|2605.3|2610.8|2604.8|4
1637152220000|2021-11-17 12:30:20|2610.8|2604.8|2611.3|2605.3|2611.3|2605.3|2610.8|2604.8|2
1637152240000|2021-11-17 12:30:40|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1637152260000|2021-11-17 12:31:00|2611.8|2605.8|2612.5|2606.5|2612.5|2606.5|2611.8|2605.8|5
1637152270000|2021-11-17 12:31:10|2613.8|2607.8|2613.5|2607.5|2614|2608|2613|2607|12
1637152280000|2021-11-17 12:31:20|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|3
1637152290000|2021-11-17 12:31:30|2613.5|2607.5|2617.8|2611.8|2617.8|2611.8|2613.5|2607.5|5
1637152300000|2021-11-17 12:31:40|2617.5|2611.5|2616.8|2610.8|2617.5|2611.5|2616.5|2610.5|7
1637152310000|2021-11-17 12:31:50|2617|2611|2617.5|2611.5|2617.5|2611.5|2617|2611|3
1637152320000|2021-11-17 12:32:00|2618.3|2612.3|2620.8|2614.8|2621|2615|2617.8|2611.8|13
1637152330000|2021-11-17 12:32:10|2621|2615|2619.3|2613.3|2621|2615|2619.3|2613.3|4
1637152340000|2021-11-17 12:32:20|2619|2613|2618.3|2612.3|2619.3|2613.3|2618|2612|7
1637152350000|2021-11-17 12:32:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|3
1637152360000|2021-11-17 12:32:40|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2616.8|2610.8|4
1637152370000|2021-11-17 12:32:50|2618|2612|2618|2612|2618.8|2612.8|2618|2612|6
1637152380000|2021-11-17 12:33:00|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1637152390000|2021-11-17 12:33:10|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|2
1637152400000|2021-11-17 12:33:20|2618.5|2612.5|2619.5|2613.5|2619.8|2613.8|2618.5|2612.5|5
1637152410000|2021-11-17 12:33:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1637152420000|2021-11-17 12:33:40|2620|2614|2620.8|2614.8|2620.8|2614.8|2620|2614|4
1637152430000|2021-11-17 12:33:50|2621|2615|2621.8|2615.8|2621.8|2615.8|2621|2615|3
1637152440000|2021-11-17 12:34:00|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|4
1637152450000|2021-11-17 12:34:10|2621|2615|2620.3|2614.3|2621|2615|2620.3|2614.3|3
1637152460000|2021-11-17 12:34:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637152470000|2021-11-17 12:34:30|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|4
1637152480000|2021-11-17 12:34:40|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1637152490000|2021-11-17 12:34:50|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|4
1637152500000|2021-11-17 12:35:00|2620.8|2614.8|2619.3|2613.3|2620.8|2614.8|2619.3|2613.3|6
1637152510000|2021-11-17 12:35:10|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|3
1637152540000|2021-11-17 12:35:40|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2619.3|2613.3|3
1637152550000|2021-11-17 12:35:50|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1637152560000|2021-11-17 12:36:00|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1637152570000|2021-11-17 12:36:10|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|3
1637152580000|2021-11-17 12:36:20|2618.8|2612.8|2619.5|2613.5|2619.5|2613.5|2618.8|2612.8|4
1637152590000|2021-11-17 12:36:30|2618.5|2612.5|2617.5|2611.5|2618.5|2612.5|2617.5|2611.5|2
1637152600000|2021-11-17 12:36:40|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1637152610000|2021-11-17 12:36:50|2617.8|2611.8|2617|2611|2617.8|2611.8|2616.8|2610.8|4
1637152620000|2021-11-17 12:37:00|2617.8|2611.8|2615.8|2609.8|2617.8|2611.8|2615.8|2609.8|7
1637152630000|2021-11-17 12:37:10|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1637152640000|2021-11-17 12:37:20|2615.3|2609.3|2615.8|2609.8|2616.3|2610.3|2615.3|2609.3|5
1637152650000|2021-11-17 12:37:30|2616|2610|2615.8|2609.8|2616|2610|2615.3|2609.3|4
1637152670000|2021-11-17 12:37:50|2616|2610|2615.5|2609.5|2616|2610|2615.5|2609.5|2
1637152680000|2021-11-17 12:38:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1637152700000|2021-11-17 12:38:20|2615|2609|2615|2609|2615|2609|2615|2609|1
1637152710000|2021-11-17 12:38:30|2615.3|2609.3|2616.5|2610.5|2616.8|2610.8|2615.3|2609.3|6
1637152740000|2021-11-17 12:39:00|2617|2611|2616.5|2610.5|2617|2611|2615.8|2609.8|6
1637152760000|2021-11-17 12:39:20|2616.3|2610.3|2616|2610|2616.5|2610.5|2616|2610|5
1637152770000|2021-11-17 12:39:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1637152780000|2021-11-17 12:39:40|2616.8|2610.8|2617.5|2611.5|2617.5|2611.5|2616.8|2610.8|3
1637152800000|2021-11-17 12:40:00|2617.8|2611.8|2617|2611|2617.8|2611.8|2617|2611|3
1637152810000|2021-11-17 12:40:10|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1637152830000|2021-11-17 12:40:30|2617.3|2611.3|2616.5|2610.5|2617.3|2611.3|2616.5|2610.5|2
1637152840000|2021-11-17 12:40:40|2617|2611|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|5
1637152850000|2021-11-17 12:40:50|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1637152870000|2021-11-17 12:41:10|2616|2610|2615.3|2609.3|2616|2610|2614.8|2608.8|5
1637152880000|2021-11-17 12:41:20|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1637152910000|2021-11-17 12:41:50|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|3
1637152940000|2021-11-17 12:42:20|2617|2611|2617.5|2611.5|2617.5|2611.5|2617|2611|3
1637152950000|2021-11-17 12:42:30|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1637152980000|2021-11-17 12:43:00|2617.8|2611.8|2617|2611|2617.8|2611.8|2617|2611|3
1637152990000|2021-11-17 12:43:10|2616|2610|2616|2610|2616|2610|2616|2610|1
1637153000000|2021-11-17 12:43:20|2615.5|2609.5|2614.8|2608.8|2615.5|2609.5|2614.8|2608.8|2
1637153010000|2021-11-17 12:43:30|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1637153040000|2021-11-17 12:44:00|2615.5|2609.5|2616.8|2610.8|2617.3|2611.3|2615.5|2609.5|8
1637153050000|2021-11-17 12:44:10|2617|2611|2616.5|2610.5|2617|2611|2616.3|2610.3|5
1637153060000|2021-11-17 12:44:20|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1637153080000|2021-11-17 12:44:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1637153090000|2021-11-17 12:44:50|2617|2611|2617.5|2611.5|2617.5|2611.5|2617|2611|3
1637153100000|2021-11-17 12:45:00|2617|2611|2617.3|2611.3|2617.3|2611.3|2616.8|2610.8|4
1637153110000|2021-11-17 12:45:10|2617|2611|2616.8|2610.8|2617|2611|2616.3|2610.3|4
1637153120000|2021-11-17 12:45:20|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1637153130000|2021-11-17 12:45:30|2617|2611|2617|2611|2617|2611|2617|2611|1
1637153160000|2021-11-17 12:46:00|2616.8|2610.8|2615.5|2609.5|2616.8|2610.8|2615.5|2609.5|2
1637153170000|2021-11-17 12:46:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|3
1637153180000|2021-11-17 12:46:20|2614.8|2608.8|2615.8|2609.8|2616|2610|2614.5|2608.5|7
1637153190000|2021-11-17 12:46:30|2616|2610|2616|2610|2616|2610|2616|2610|1
1637153200000|2021-11-17 12:46:40|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1637153210000|2021-11-17 12:46:50|2616|2610|2613.5|2607.5|2616|2610|2613.5|2607.5|6
1637153230000|2021-11-17 12:47:10|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1637153240000|2021-11-17 12:47:20|2613|2607|2613.3|2607.3|2613.5|2607.5|2613|2607|3
1637153250000|2021-11-17 12:47:30|2612.8|2606.8|2612.3|2606.3|2612.8|2606.8|2612.3|2606.3|2
1637153260000|2021-11-17 12:47:40|2612|2606|2612.8|2606.8|2612.8|2606.8|2611.5|2605.5|5
1637153270000|2021-11-17 12:47:50|2612.5|2606.5|2613.3|2607.3|2613.5|2607.5|2612.5|2606.5|4
1637153280000|2021-11-17 12:48:00|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1637153300000|2021-11-17 12:48:20|2614|2608|2614|2608|2614|2608|2614|2608|1
1637153310000|2021-11-17 12:48:30|2613.5|2607.5|2613.3|2607.3|2613.5|2607.5|2613.3|2607.3|2
1637153320000|2021-11-17 12:48:40|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1637153330000|2021-11-17 12:48:50|2613.3|2607.3|2615.8|2609.8|2616.3|2610.3|2613.3|2607.3|6
1637153340000|2021-11-17 12:49:00|2616|2610|2615.3|2609.3|2616|2610|2615.3|2609.3|5
1637153350000|2021-11-17 12:49:10|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1637153380000|2021-11-17 12:49:40|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|3
1637153390000|2021-11-17 12:49:50|2616.3|2610.3|2613.3|2607.3|2616.3|2610.3|2613.3|2607.3|5
1637153400000|2021-11-17 12:50:00|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1637153410000|2021-11-17 12:50:10|2613.8|2607.8|2613.8|2607.8|2614|2608|2613.8|2607.8|3
1637153420000|2021-11-17 12:50:20|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1637153430000|2021-11-17 12:50:30|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1637153440000|2021-11-17 12:50:40|2613.5|2607.5|2612.5|2606.5|2613.5|2607.5|2612.5|2606.5|3
1637153450000|2021-11-17 12:50:50|2612.8|2606.8|2613|2607|2613|2607|2612.8|2606.8|2
1637153460000|2021-11-17 12:51:00|2613.3|2607.3|2615|2609|2615|2609|2613.3|2607.3|6
1637153470000|2021-11-17 12:51:10|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1637153490000|2021-11-17 12:51:30|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1637153510000|2021-11-17 12:51:50|2616|2610|2616|2610|2616|2610|2616|2610|1
1637153520000|2021-11-17 12:52:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1637153580000|2021-11-17 12:53:00|2617|2611|2615.8|2609.8|2617.3|2611.3|2615.8|2609.8|4
1637153630000|2021-11-17 12:53:50|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1637153640000|2021-11-17 12:54:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1637153650000|2021-11-17 12:54:10|2616.3|2610.3|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|3
1637153660000|2021-11-17 12:54:20|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1637153690000|2021-11-17 12:54:50|2615.8|2609.8|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|3
1637153700000|2021-11-17 12:55:00|2616.5|2610.5|2617.3|2611.3|2617.3|2611.3|2616.5|2610.5|4
1637153710000|2021-11-17 12:55:10|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1637153720000|2021-11-17 12:55:20|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|2
1637153730000|2021-11-17 12:55:30|2618|2612|2617.3|2611.3|2618.3|2612.3|2617.3|2611.3|5
1637153740000|2021-11-17 12:55:40|2617.5|2611.5|2616.8|2610.8|2618|2612|2616.8|2610.8|4
1637153750000|2021-11-17 12:55:50|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2615.3|2609.3|6
1637153760000|2021-11-17 12:56:00|2616.8|2610.8|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|6
1637153770000|2021-11-17 12:56:10|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1637153780000|2021-11-17 12:56:20|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1637153800000|2021-11-17 12:56:40|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|2
1637153810000|2021-11-17 12:56:50|2618.5|2612.5|2619.5|2613.5|2619.5|2613.5|2618.5|2612.5|4
1637153820000|2021-11-17 12:57:00|2619.3|2613.3|2618.5|2612.5|2619.3|2613.3|2618.5|2612.5|4
1637153840000|2021-11-17 12:57:20|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|3
1637153850000|2021-11-17 12:57:30|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|3
1637153860000|2021-11-17 12:57:40|2619.5|2613.5|2620.5|2614.5|2620.8|2614.8|2619.5|2613.5|9
1637153870000|2021-11-17 12:57:50|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|8
1637153880000|2021-11-17 12:58:00|2619.3|2613.3|2619.5|2613.5|2620|2614|2619.3|2613.3|5
1637153890000|2021-11-17 12:58:10|2619.8|2613.8|2620|2614|2620|2614|2619.5|2613.5|4
1637153900000|2021-11-17 12:58:20|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2620|2614|6
1637153910000|2021-11-17 12:58:30|2621|2615|2622|2616|2622.3|2616.3|2621|2615|8
1637153920000|2021-11-17 12:58:40|2621.8|2615.8|2622|2616|2622.3|2616.3|2621.8|2615.8|4
1637153930000|2021-11-17 12:58:50|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|6
1637153940000|2021-11-17 12:59:00|2621|2615|2622|2616|2622|2616|2620.5|2614.5|11
1637153950000|2021-11-17 12:59:10|2621.8|2615.8|2619.8|2613.8|2621.8|2615.8|2619.8|2613.8|8
1637153960000|2021-11-17 12:59:20|2620|2614|2621.8|2615.8|2621.8|2615.8|2620|2614|11
1637153970000|2021-11-17 12:59:30|2622|2616|2622.3|2616.3|2622.5|2616.5|2621.8|2615.8|11
1637153980000|2021-11-17 12:59:40|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|6
1637153990000|2021-11-17 12:59:50|2622|2616|2622|2616|2622.3|2616.3|2621.8|2615.8|5
1637154000000|2021-11-17 13:00:00|2622.3|2616.3|2622.3|2616.3|2622.8|2616.8|2621.5|2615.5|13
1637154010000|2021-11-17 13:00:10|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621|2615|14
1637154020000|2021-11-17 13:00:20|2621.5|2615.5|2621.8|2615.8|2622.8|2616.8|2621.3|2615.3|16
1637154030000|2021-11-17 13:00:30|2621.5|2615.5|2621.5|2615.5|2622.5|2616.5|2621.3|2615.3|10
1637154040000|2021-11-17 13:00:40|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|6
1637154050000|2021-11-17 13:00:50|2621.8|2615.8|2620.3|2614.3|2622.3|2616.3|2620.3|2614.3|11
1637154060000|2021-11-17 13:01:00|2620.5|2614.5|2619|2613|2620.5|2614.5|2617|2611|19
1637154070000|2021-11-17 13:01:10|2618.8|2612.8|2620|2614|2620|2614|2618.8|2612.8|8
1637154080000|2021-11-17 13:01:20|2619.8|2613.8|2621.3|2615.3|2621.8|2615.8|2619.5|2613.5|9
1637154090000|2021-11-17 13:01:30|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621|2615|6
1637154100000|2021-11-17 13:01:40|2621|2615|2620.3|2614.3|2621.3|2615.3|2620.3|2614.3|6
1637154110000|2021-11-17 13:01:50|2620.5|2614.5|2622|2616|2622|2616|2620.5|2614.5|14
1637154120000|2021-11-17 13:02:00|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621|2615|11
1637154130000|2021-11-17 13:02:10|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622|2616|5
1637154140000|2021-11-17 13:02:20|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2621.5|2615.5|6
1637154170000|2021-11-17 13:02:50|2622.5|2616.5|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|5
1637154180000|2021-11-17 13:03:00|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|7
1637154190000|2021-11-17 13:03:10|2622.3|2616.3|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|3
1637154200000|2021-11-17 13:03:20|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1637154210000|2021-11-17 13:03:30|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1637154220000|2021-11-17 13:03:40|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1637154240000|2021-11-17 13:04:00|2622.8|2616.8|2624.5|2618.5|2624.5|2618.5|2622.5|2616.5|12
1637154250000|2021-11-17 13:04:10|2624.8|2618.8|2623.3|2617.3|2624.8|2618.8|2623.3|2617.3|4
1637154260000|2021-11-17 13:04:20|2623|2617|2624.5|2618.5|2624.5|2618.5|2623|2617|3
1637154270000|2021-11-17 13:04:30|2624.8|2618.8|2625|2619|2625.3|2619.3|2624.8|2618.8|4
1637154280000|2021-11-17 13:04:40|2625.5|2619.5|2626.3|2620.3|2626.8|2620.8|2625.5|2619.5|6
1637154290000|2021-11-17 13:04:50|2626.5|2620.5|2625.8|2619.8|2626.8|2620.8|2625.3|2619.3|11
1637154300000|2021-11-17 13:05:00|2625.5|2619.5|2625.3|2619.3|2625.8|2619.8|2624.8|2618.8|10
1637154310000|2021-11-17 13:05:10|2625|2619|2623.8|2617.8|2625|2619|2623|2617|8
1637154320000|2021-11-17 13:05:20|2624|2618|2625|2619|2625.5|2619.5|2623.8|2617.8|10
1637154330000|2021-11-17 13:05:30|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1637154340000|2021-11-17 13:05:40|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624|2618|4
1637154350000|2021-11-17 13:05:50|2624.3|2618.3|2624.8|2618.8|2625.3|2619.3|2624.3|2618.3|7
1637154360000|2021-11-17 13:06:00|2625|2619|2625|2619|2625.3|2619.3|2625|2619|11
1637154370000|2021-11-17 13:06:10|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|4
1637154380000|2021-11-17 13:06:20|2625.3|2619.3|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|3
1637154390000|2021-11-17 13:06:30|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|10
1637154410000|2021-11-17 13:06:50|2625|2619|2623.8|2617.8|2625|2619|2623.8|2617.8|2
1637154420000|2021-11-17 13:07:00|2624|2618|2625|2619|2625.8|2619.8|2624|2618|8
1637154430000|2021-11-17 13:07:10|2625.3|2619.3|2624.3|2618.3|2625.8|2619.8|2623.8|2617.8|12
1637154440000|2021-11-17 13:07:20|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1637154450000|2021-11-17 13:07:30|2624.5|2618.5|2624.5|2618.5|2624.8|2618.8|2623.8|2617.8|10
1637154460000|2021-11-17 13:07:40|2625|2619|2626.3|2620.3|2626.3|2620.3|2625|2619|6
1637154470000|2021-11-17 13:07:50|2626.5|2620.5|2627.3|2621.3|2627.3|2621.3|2626.5|2620.5|8
1637154480000|2021-11-17 13:08:00|2627.5|2621.5|2626.5|2620.5|2627.5|2621.5|2626.5|2620.5|5
1637154490000|2021-11-17 13:08:10|2626.3|2620.3|2627|2621|2627.3|2621.3|2626.3|2620.3|7
1637154500000|2021-11-17 13:08:20|2626.8|2620.8|2626|2620|2626.8|2620.8|2625.8|2619.8|5
1637154510000|2021-11-17 13:08:30|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1637154520000|2021-11-17 13:08:40|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2624.5|2618.5|8
1637154530000|2021-11-17 13:08:50|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1637154540000|2021-11-17 13:09:00|2625|2619|2625|2619|2625.8|2619.8|2625|2619|11
1637154550000|2021-11-17 13:09:10|2625.3|2619.3|2624|2618|2625.3|2619.3|2623.8|2617.8|8
1637154560000|2021-11-17 13:09:20|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637154570000|2021-11-17 13:09:30|2623.5|2617.5|2622|2616|2623.5|2617.5|2622|2616|2
1637154580000|2021-11-17 13:09:40|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637154590000|2021-11-17 13:09:50|2621.5|2615.5|2620.8|2614.8|2621.5|2615.5|2620.8|2614.8|3
1637154600000|2021-11-17 13:10:00|2620.5|2614.5|2619.3|2613.3|2620.5|2614.5|2619|2613|8
1637154610000|2021-11-17 13:10:10|2619|2613|2617.8|2611.8|2619|2613|2617.5|2611.5|3
1637154620000|2021-11-17 13:10:20|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1637154630000|2021-11-17 13:10:30|2617.5|2611.5|2618.8|2612.8|2619.5|2613.5|2617.5|2611.5|14
1637154640000|2021-11-17 13:10:40|2619|2613|2617.5|2611.5|2619|2613|2617.5|2611.5|4
1637154650000|2021-11-17 13:10:50|2617.3|2611.3|2618.3|2612.3|2618.3|2612.3|2617|2611|7
1637154660000|2021-11-17 13:11:00|2618.5|2612.5|2619.3|2613.3|2619.3|2613.3|2618.5|2612.5|4
1637154670000|2021-11-17 13:11:10|2619.5|2613.5|2620|2614|2620|2614|2619.3|2613.3|6
1637154680000|2021-11-17 13:11:20|2619.8|2613.8|2620.3|2614.3|2620.5|2614.5|2619.8|2613.8|5
1637154690000|2021-11-17 13:11:30|2620.5|2614.5|2621.3|2615.3|2621.3|2615.3|2620.5|2614.5|4
1637154700000|2021-11-17 13:11:40|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621|2615|6
1637154710000|2021-11-17 13:11:50|2621|2615|2622.3|2616.3|2622.3|2616.3|2621|2615|4
1637154720000|2021-11-17 13:12:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1637154730000|2021-11-17 13:12:10|2622.3|2616.3|2623.3|2617.3|2623.3|2617.3|2622.3|2616.3|6
1637154740000|2021-11-17 13:12:20|2623.5|2617.5|2622|2616|2624.3|2618.3|2622|2616|7
1637154750000|2021-11-17 13:12:30|2622.3|2616.3|2624.3|2618.3|2624.3|2618.3|2622.3|2616.3|6
1637154760000|2021-11-17 13:12:40|2624|2618|2624|2618|2624|2618|2623.8|2617.8|3
1637154770000|2021-11-17 13:12:50|2623.5|2617.5|2623.8|2617.8|2624|2618|2623.5|2617.5|4
1637154780000|2021-11-17 13:13:00|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|4
1637154790000|2021-11-17 13:13:10|2623.5|2617.5|2622.5|2616.5|2623.5|2617.5|2622.3|2616.3|7
1637154800000|2021-11-17 13:13:20|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.5|2615.5|7
1637154810000|2021-11-17 13:13:30|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|5
1637154820000|2021-11-17 13:13:40|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.5|2614.5|4
1637154830000|2021-11-17 13:13:50|2621.3|2615.3|2621|2615|2621.5|2615.5|2620.5|2614.5|7
1637154840000|2021-11-17 13:14:00|2620.8|2614.8|2621|2615|2621.3|2615.3|2620.5|2614.5|8
1637154850000|2021-11-17 13:14:10|2620.8|2614.8|2619.3|2613.3|2620.8|2614.8|2619.3|2613.3|8
1637154860000|2021-11-17 13:14:20|2619.5|2613.5|2620.3|2614.3|2620.5|2614.5|2619.5|2613.5|10
1637154870000|2021-11-17 13:14:30|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2619.5|2613.5|6
1637154880000|2021-11-17 13:14:40|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|3
1637154890000|2021-11-17 13:14:50|2619.8|2613.8|2620|2614|2620.5|2614.5|2619.8|2613.8|7
1637154900000|2021-11-17 13:15:00|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1637154910000|2021-11-17 13:15:10|2620.8|2614.8|2623|2617|2623|2617|2620.8|2614.8|9
1637154920000|2021-11-17 13:15:20|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.3|2616.3|5
1637154930000|2021-11-17 13:15:30|2623.8|2617.8|2624|2618|2624|2618|2623.3|2617.3|4
1637154940000|2021-11-17 13:15:40|2624.3|2618.3|2625|2619|2625.3|2619.3|2624.3|2618.3|8
1637154950000|2021-11-17 13:15:50|2625.3|2619.3|2624|2618|2625.8|2619.8|2623.8|2617.8|7
1637154960000|2021-11-17 13:16:00|2623.8|2617.8|2622.3|2616.3|2624|2618|2622|2616|10
1637154970000|2021-11-17 13:16:10|2622|2616|2622.3|2616.3|2622.5|2616.5|2622|2616|4
1637154980000|2021-11-17 13:16:20|2622|2616|2622|2616|2622|2616|2621.5|2615.5|7
1637154990000|2021-11-17 13:16:30|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|5
1637155000000|2021-11-17 13:16:40|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|3
1637155010000|2021-11-17 13:16:50|2621.8|2615.8|2622|2616|2622|2616|2621.5|2615.5|4
1637155020000|2021-11-17 13:17:00|2622.3|2616.3|2623|2617|2623|2617|2622.3|2616.3|6
1637155030000|2021-11-17 13:17:10|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|3
1637155040000|2021-11-17 13:17:20|2623|2617|2623.3|2617.3|2623.5|2617.5|2623|2617|4
1637155050000|2021-11-17 13:17:30|2623.5|2617.5|2622.5|2616.5|2623.5|2617.5|2622.5|2616.5|4
1637155070000|2021-11-17 13:17:50|2622.8|2616.8|2625.8|2619.8|2625.8|2619.8|2622.8|2616.8|10
1637155080000|2021-11-17 13:18:00|2626|2620|2624.5|2618.5|2626|2620|2624.5|2618.5|5
1637155090000|2021-11-17 13:18:10|2624.3|2618.3|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|5
1637155100000|2021-11-17 13:18:20|2624|2618|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|4
1637155110000|2021-11-17 13:18:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637155130000|2021-11-17 13:18:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637155140000|2021-11-17 13:19:00|2624.4|2618.4|2625.6|2619.6|2625.6|2619.6|2624.4|2618.4|4
1637155150000|2021-11-17 13:19:10|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1637155180000|2021-11-17 13:19:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1637155190000|2021-11-17 13:19:50|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1637155200000|2021-11-17 13:20:00|2625.9|2619.9|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|7
1637155210000|2021-11-17 13:20:10|2626.1|2620.1|2626.9|2620.9|2626.9|2620.9|2626.1|2620.1|3
1637155220000|2021-11-17 13:20:20|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1637155230000|2021-11-17 13:20:30|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1637155240000|2021-11-17 13:20:40|2627.1|2621.1|2626.6|2620.6|2627.6|2621.6|2626.6|2620.6|5
1637155250000|2021-11-17 13:20:50|2626.9|2620.9|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|5
1637155260000|2021-11-17 13:21:00|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.6|2620.6|5
1637155270000|2021-11-17 13:21:10|2626.6|2620.6|2625.4|2619.4|2626.6|2620.6|2625.4|2619.4|8
1637155280000|2021-11-17 13:21:20|2625.6|2619.6|2626.1|2620.1|2626.6|2620.6|2625.4|2619.4|10
1637155290000|2021-11-17 13:21:30|2626.4|2620.4|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|5
1637155300000|2021-11-17 13:21:40|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|6
1637155310000|2021-11-17 13:21:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|4
1637155320000|2021-11-17 13:22:00|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.1|2620.1|6
1637155330000|2021-11-17 13:22:10|2626.6|2620.6|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|4
1637155340000|2021-11-17 13:22:20|2626.1|2620.1|2625.1|2619.1|2626.1|2620.1|2625.1|2619.1|3
1637155350000|2021-11-17 13:22:30|2625.9|2619.9|2626.1|2620.1|2626.4|2620.4|2625.9|2619.9|3
1637155360000|2021-11-17 13:22:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1637155380000|2021-11-17 13:23:00|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|4
1637155390000|2021-11-17 13:23:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637155400000|2021-11-17 13:23:20|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1637155410000|2021-11-17 13:23:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637155420000|2021-11-17 13:23:40|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1637155430000|2021-11-17 13:23:50|2625.4|2619.4|2625.6|2619.6|2626.1|2620.1|2625.4|2619.4|4
1637155440000|2021-11-17 13:24:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1637155450000|2021-11-17 13:24:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1637155460000|2021-11-17 13:24:20|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1637155470000|2021-11-17 13:24:30|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|4
1637155480000|2021-11-17 13:24:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|3
1637155490000|2021-11-17 13:24:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.4|2618.4|10
1637155500000|2021-11-17 13:25:00|2625.1|2619.1|2626.6|2620.6|2626.6|2620.6|2625.1|2619.1|9
1637155510000|2021-11-17 13:25:10|2626.4|2620.4|2625.6|2619.6|2626.9|2620.9|2625.6|2619.6|4
1637155520000|2021-11-17 13:25:20|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1637155530000|2021-11-17 13:25:30|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|5
1637155540000|2021-11-17 13:25:40|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|3
1637155550000|2021-11-17 13:25:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637155560000|2021-11-17 13:26:00|2624.9|2618.9|2626.1|2620.1|2626.1|2620.1|2624.9|2618.9|12
1637155570000|2021-11-17 13:26:10|2626.4|2620.4|2627.4|2621.4|2627.4|2621.4|2626.4|2620.4|6
1637155580000|2021-11-17 13:26:20|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|4
1637155590000|2021-11-17 13:26:30|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1637155600000|2021-11-17 13:26:40|2629.4|2623.4|2630.9|2624.9|2630.9|2624.9|2629.1|2623.1|10
1637155610000|2021-11-17 13:26:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|6
1637155620000|2021-11-17 13:27:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1637155630000|2021-11-17 13:27:10|2630.6|2624.6|2629.4|2623.4|2630.9|2624.9|2629.4|2623.4|6
1637155640000|2021-11-17 13:27:20|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1637155650000|2021-11-17 13:27:30|2629.6|2623.6|2630.1|2624.1|2630.6|2624.6|2629.6|2623.6|5
1637155660000|2021-11-17 13:27:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.1|2623.1|9
1637155670000|2021-11-17 13:27:50|2629.4|2623.4|2628.6|2622.6|2629.6|2623.6|2628.4|2622.4|8
1637155680000|2021-11-17 13:28:00|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|5
1637155690000|2021-11-17 13:28:10|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|4
1637155700000|2021-11-17 13:28:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1637155710000|2021-11-17 13:28:30|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1637155720000|2021-11-17 13:28:40|2629.9|2623.9|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|6
1637155730000|2021-11-17 13:28:50|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|5
1637155740000|2021-11-17 13:29:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1637155750000|2021-11-17 13:29:10|2628.9|2622.9|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|5
1637155760000|2021-11-17 13:29:20|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|8
1637155770000|2021-11-17 13:29:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|4
1637155780000|2021-11-17 13:29:40|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|7
1637155790000|2021-11-17 13:29:50|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|6
1637155800000|2021-11-17 13:30:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|4
1637155810000|2021-11-17 13:30:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1637155820000|2021-11-17 13:30:20|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|7
1637155830000|2021-11-17 13:30:30|2628.4|2622.4|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|7
1637155840000|2021-11-17 13:30:40|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|4
1637155860000|2021-11-17 13:31:00|2628.6|2622.6|2629.1|2623.1|2629.4|2623.4|2628.6|2622.6|6
1637155870000|2021-11-17 13:31:10|2628.9|2622.9|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|8
1637155890000|2021-11-17 13:31:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1637155900000|2021-11-17 13:31:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1637155910000|2021-11-17 13:31:50|2628.9|2622.9|2627.1|2621.1|2628.9|2622.9|2627.1|2621.1|5
1637155920000|2021-11-17 13:32:00|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|2
1637155940000|2021-11-17 13:32:20|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.1|2621.1|8
1637155950000|2021-11-17 13:32:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1637155960000|2021-11-17 13:32:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1637155980000|2021-11-17 13:33:00|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1637155990000|2021-11-17 13:33:10|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|6
1637156000000|2021-11-17 13:33:20|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1637156010000|2021-11-17 13:33:30|2626.9|2620.9|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|7
1637156020000|2021-11-17 13:33:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|3
1637156030000|2021-11-17 13:33:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|4
1637156040000|2021-11-17 13:34:00|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|8
1637156050000|2021-11-17 13:34:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1637156080000|2021-11-17 13:34:40|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1637156090000|2021-11-17 13:34:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1637156100000|2021-11-17 13:35:00|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|7
1637156110000|2021-11-17 13:35:10|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|4
1637156120000|2021-11-17 13:35:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|7
1637156130000|2021-11-17 13:35:30|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.4|2620.4|8
1637156140000|2021-11-17 13:35:40|2626.6|2620.6|2627.1|2621.1|2627.6|2621.6|2626.6|2620.6|13
1637156150000|2021-11-17 13:35:50|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|7
1637156160000|2021-11-17 13:36:00|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|3
1637156170000|2021-11-17 13:36:10|2626.4|2620.4|2625.9|2619.9|2626.6|2620.6|2625.6|2619.6|10
1637156180000|2021-11-17 13:36:20|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|15
1637156190000|2021-11-17 13:36:30|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1637156200000|2021-11-17 13:36:40|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.6|2618.6|4
1637156210000|2021-11-17 13:36:50|2624.6|2618.6|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|8
1637156220000|2021-11-17 13:37:00|2624.6|2618.6|2624.9|2618.9|2625.4|2619.4|2624.6|2618.6|5
1637156230000|2021-11-17 13:37:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637156240000|2021-11-17 13:37:20|2624.9|2618.9|2624.9|2618.9|2625.4|2619.4|2624.4|2618.4|10
1637156250000|2021-11-17 13:37:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637156260000|2021-11-17 13:37:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|3
1637156270000|2021-11-17 13:37:50|2625.6|2619.6|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|7
1637156280000|2021-11-17 13:38:00|2624.9|2618.9|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|10
1637156290000|2021-11-17 13:38:10|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|3
1637156300000|2021-11-17 13:38:20|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|5
1637156310000|2021-11-17 13:38:30|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1637156320000|2021-11-17 13:38:40|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|2
1637156330000|2021-11-17 13:38:50|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|12
1637156340000|2021-11-17 13:39:00|2624.1|2618.1|2624.1|2618.1|2624.9|2618.9|2624.1|2618.1|17
1637156350000|2021-11-17 13:39:10|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|10
1637156360000|2021-11-17 13:39:20|2624.9|2618.9|2623.1|2617.1|2624.9|2618.9|2622.9|2616.9|6
1637156370000|2021-11-17 13:39:30|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|7
1637156390000|2021-11-17 13:39:50|2624.4|2618.4|2625.1|2619.1|2625.1|2619.1|2624.4|2618.4|2
1637156400000|2021-11-17 13:40:00|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2623.9|2617.9|8
1637156410000|2021-11-17 13:40:10|2625.4|2619.4|2627.1|2621.1|2627.4|2621.4|2625.4|2619.4|10
1637156420000|2021-11-17 13:40:20|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1637156430000|2021-11-17 13:40:30|2627.4|2621.4|2626.1|2620.1|2627.6|2621.6|2626.1|2620.1|9
1637156440000|2021-11-17 13:40:40|2626.4|2620.4|2625.1|2619.1|2627.1|2621.1|2624.9|2618.9|8
1637156450000|2021-11-17 13:40:50|2624.9|2618.9|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|3
1637156460000|2021-11-17 13:41:00|2625.4|2619.4|2626.9|2620.9|2626.9|2620.9|2625.4|2619.4|5
1637156470000|2021-11-17 13:41:10|2627.1|2621.1|2625.6|2619.6|2627.1|2621.1|2625.6|2619.6|5
1637156480000|2021-11-17 13:41:20|2625.9|2619.9|2626.9|2620.9|2626.9|2620.9|2625.6|2619.6|7
1637156500000|2021-11-17 13:41:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1637156510000|2021-11-17 13:41:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1637156520000|2021-11-17 13:42:00|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.1|2619.1|6
1637156540000|2021-11-17 13:42:20|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1637156550000|2021-11-17 13:42:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637156560000|2021-11-17 13:42:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2624.9|2618.9|10
1637156570000|2021-11-17 13:42:50|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|4
1637156580000|2021-11-17 13:43:00|2625.6|2619.6|2624.1|2618.1|2625.6|2619.6|2624.1|2618.1|2
1637156590000|2021-11-17 13:43:10|2624.4|2618.4|2625.1|2619.1|2625.4|2619.4|2624.4|2618.4|4
1637156600000|2021-11-17 13:43:20|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637156610000|2021-11-17 13:43:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637156620000|2021-11-17 13:43:40|2624.6|2618.6|2623.6|2617.6|2624.6|2618.6|2623.6|2617.6|8
1637156630000|2021-11-17 13:43:50|2622.9|2616.9|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|5
1637156640000|2021-11-17 13:44:00|2623.1|2617.1|2624.6|2618.6|2624.6|2618.6|2623.1|2617.1|7
1637156650000|2021-11-17 13:44:10|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|4
1637156660000|2021-11-17 13:44:20|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|4
1637156670000|2021-11-17 13:44:30|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1637156680000|2021-11-17 13:44:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|4
1637156690000|2021-11-17 13:44:50|2622.9|2616.9|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|6
1637156700000|2021-11-17 13:45:00|2622.4|2616.4|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|5
1637156710000|2021-11-17 13:45:10|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1637156730000|2021-11-17 13:45:30|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2623.1|2617.1|3
1637156740000|2021-11-17 13:45:40|2623.6|2617.6|2622.4|2616.4|2623.6|2617.6|2622.4|2616.4|4
1637156750000|2021-11-17 13:45:50|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1637156760000|2021-11-17 13:46:00|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|7
1637156770000|2021-11-17 13:46:10|2622.1|2616.1|2622.4|2616.4|2622.6|2616.6|2622.1|2616.1|4
1637156790000|2021-11-17 13:46:30|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1637156800000|2021-11-17 13:46:40|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|6
1637156810000|2021-11-17 13:46:50|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|6
1637156850000|2021-11-17 13:47:30|2622.9|2616.9|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|4
1637156860000|2021-11-17 13:47:40|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|4
1637156870000|2021-11-17 13:47:50|2623.1|2617.1|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|5
1637156890000|2021-11-17 13:48:10|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1637156900000|2021-11-17 13:48:20|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1637156910000|2021-11-17 13:48:30|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|3
1637156920000|2021-11-17 13:48:40|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|2
1637156930000|2021-11-17 13:48:50|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|6
1637156940000|2021-11-17 13:49:00|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|8
1637156950000|2021-11-17 13:49:10|2622.1|2616.1|2622.4|2616.4|2622.6|2616.6|2621.6|2615.6|11
1637156960000|2021-11-17 13:49:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.4|2615.4|4
1637156970000|2021-11-17 13:49:30|2621.9|2615.9|2622.9|2616.9|2622.9|2616.9|2621.9|2615.9|6
1637156980000|2021-11-17 13:49:40|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.4|2616.4|3
1637156990000|2021-11-17 13:49:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1637157000000|2021-11-17 13:50:00|2622.9|2616.9|2625.6|2619.6|2626.1|2620.1|2622.9|2616.9|8
1637157010000|2021-11-17 13:50:10|2625.9|2619.9|2624.9|2618.9|2625.9|2619.9|2624.6|2618.6|6
1637157020000|2021-11-17 13:50:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637157040000|2021-11-17 13:50:40|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.4|2618.4|4
1637157050000|2021-11-17 13:50:50|2624.4|2618.4|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|5
1637157060000|2021-11-17 13:51:00|2624.6|2618.6|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|5
1637157090000|2021-11-17 13:51:30|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1637157100000|2021-11-17 13:51:40|2624.1|2618.1|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|5
1637157110000|2021-11-17 13:51:50|2623.1|2617.1|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|4
1637157120000|2021-11-17 13:52:00|2623.1|2617.1|2624.6|2618.6|2624.6|2618.6|2623.1|2617.1|5
1637157130000|2021-11-17 13:52:10|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1637157140000|2021-11-17 13:52:20|2624.4|2618.4|2624.6|2618.6|2624.9|2618.9|2624.4|2618.4|4
1637157150000|2021-11-17 13:52:30|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1637157160000|2021-11-17 13:52:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637157170000|2021-11-17 13:52:50|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|3
1637157180000|2021-11-17 13:53:00|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1637157200000|2021-11-17 13:53:20|2623.1|2617.1|2622.1|2616.1|2623.1|2617.1|2621.9|2615.9|9
1637157210000|2021-11-17 13:53:30|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|2
1637157220000|2021-11-17 13:53:40|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1637157240000|2021-11-17 13:54:00|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1637157250000|2021-11-17 13:54:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1637157260000|2021-11-17 13:54:20|2621.4|2615.4|2622.1|2616.1|2622.1|2616.1|2621.4|2615.4|2
1637157270000|2021-11-17 13:54:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1637157280000|2021-11-17 13:54:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637157290000|2021-11-17 13:54:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1637157300000|2021-11-17 13:55:00|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1637157310000|2021-11-17 13:55:10|2622.6|2616.6|2622.1|2616.1|2622.9|2616.9|2622.1|2616.1|4
1637157320000|2021-11-17 13:55:20|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|7
1637157330000|2021-11-17 13:55:30|2621.9|2615.9|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|4
1637157340000|2021-11-17 13:55:40|2622.4|2616.4|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|3
1637157360000|2021-11-17 13:56:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1637157380000|2021-11-17 13:56:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1637157390000|2021-11-17 13:56:30|2622.9|2616.9|2621.6|2615.6|2622.9|2616.9|2621.4|2615.4|5
1637157400000|2021-11-17 13:56:40|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|5
1637157410000|2021-11-17 13:56:50|2621.6|2615.6|2620.6|2614.6|2621.6|2615.6|2620.6|2614.6|5
1637157420000|2021-11-17 13:57:00|2620.9|2614.9|2620.4|2614.4|2620.9|2614.9|2620.1|2614.1|4
1637157430000|2021-11-17 13:57:10|2620.9|2614.9|2620.1|2614.1|2620.9|2614.9|2620.1|2614.1|7
1637157440000|2021-11-17 13:57:20|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|4
1637157470000|2021-11-17 13:57:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|3
1637157480000|2021-11-17 13:58:00|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|4
1637157500000|2021-11-17 13:58:20|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2619.1|2613.1|5
1637157510000|2021-11-17 13:58:30|2619.1|2613.1|2619.4|2613.4|2619.6|2613.6|2619.1|2613.1|6
1637157520000|2021-11-17 13:58:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|3
1637157530000|2021-11-17 13:58:50|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|6
1637157540000|2021-11-17 13:59:00|2619.4|2613.4|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|7
1637157550000|2021-11-17 13:59:10|2618.9|2612.9|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|2
1637157560000|2021-11-17 13:59:20|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|6
1637157570000|2021-11-17 13:59:30|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|5
1637157580000|2021-11-17 13:59:40|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|4
1637157590000|2021-11-17 13:59:50|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1637157600000|2021-11-17 14:00:00|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.1|2612.1|6
1637157610000|2021-11-17 14:00:10|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|2
1637157620000|2021-11-17 14:00:20|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|4
1637157630000|2021-11-17 14:00:30|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|7
1637157640000|2021-11-17 14:00:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|5
1637157650000|2021-11-17 14:00:50|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|3
1637157660000|2021-11-17 14:01:00|2619.1|2613.1|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1637157680000|2021-11-17 14:01:20|2619.1|2613.1|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|2
1637157690000|2021-11-17 14:01:30|2620.1|2614.1|2620.6|2614.6|2620.9|2614.9|2620.1|2614.1|5
1637157700000|2021-11-17 14:01:40|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|2
1637157710000|2021-11-17 14:01:50|2620.4|2614.4|2619.9|2613.9|2620.6|2614.6|2619.9|2613.9|7
1637157720000|2021-11-17 14:02:00|2620.1|2614.1|2618.9|2612.9|2620.1|2614.1|2618.9|2612.9|9
1637157730000|2021-11-17 14:02:10|2619.1|2613.1|2619.1|2613.1|2619.9|2613.9|2618.9|2612.9|7
1637157740000|2021-11-17 14:02:20|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1637157750000|2021-11-17 14:02:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1637157760000|2021-11-17 14:02:40|2618.9|2612.9|2618.1|2612.1|2618.9|2612.9|2618.1|2612.1|4
1637157780000|2021-11-17 14:03:00|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|3
1637157790000|2021-11-17 14:03:10|2617.6|2611.6|2616.1|2610.1|2617.6|2611.6|2616.1|2610.1|6
1637157800000|2021-11-17 14:03:20|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1637157830000|2021-11-17 14:03:50|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1637157840000|2021-11-17 14:04:00|2616.1|2610.1|2615.4|2609.4|2616.1|2610.1|2615.4|2609.4|3
1637157850000|2021-11-17 14:04:10|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|4
1637157860000|2021-11-17 14:04:20|2614.4|2608.4|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|3
1637157870000|2021-11-17 14:04:30|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|4
1637157880000|2021-11-17 14:04:40|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|3
1637157890000|2021-11-17 14:04:50|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1637157900000|2021-11-17 14:05:00|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|4
1637157910000|2021-11-17 14:05:10|2614.8|2608.8|2615.5|2609.5|2616|2610|2614.8|2608.8|7
1637157920000|2021-11-17 14:05:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1637157930000|2021-11-17 14:05:30|2615|2609|2615.3|2609.3|2615.5|2609.5|2615|2609|4
1637157940000|2021-11-17 14:05:40|2615|2609|2613.8|2607.8|2615|2609|2613.8|2607.8|4
1637157950000|2021-11-17 14:05:50|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1637157960000|2021-11-17 14:06:00|2614|2608|2616|2610|2616.5|2610.5|2614|2608|6
1637157970000|2021-11-17 14:06:10|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1637157980000|2021-11-17 14:06:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615|2609|3
1637157990000|2021-11-17 14:06:30|2615|2609|2614.8|2608.8|2615|2609|2614.5|2608.5|6
1637158000000|2021-11-17 14:06:40|2614.5|2608.5|2614.8|2608.8|2615.3|2609.3|2614.5|2608.5|4
1637158010000|2021-11-17 14:06:50|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1637158020000|2021-11-17 14:07:00|2615|2609|2615|2609|2615|2609|2615|2609|1
1637158030000|2021-11-17 14:07:10|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1637158040000|2021-11-17 14:07:20|2614.8|2608.8|2615.3|2609.3|2615.5|2609.5|2614.8|2608.8|5
1637158050000|2021-11-17 14:07:30|2615|2609|2615|2609|2615|2609|2614.8|2608.8|3
1637158060000|2021-11-17 14:07:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|3
1637158070000|2021-11-17 14:07:50|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1637158080000|2021-11-17 14:08:00|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1637158100000|2021-11-17 14:08:20|2615|2609|2615.3|2609.3|2615.5|2609.5|2615|2609|4
1637158110000|2021-11-17 14:08:30|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1637158120000|2021-11-17 14:08:40|2615.3|2609.3|2614.5|2608.5|2615.5|2609.5|2614.3|2608.3|8
1637158130000|2021-11-17 14:08:50|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|3
1637158140000|2021-11-17 14:09:00|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1637158150000|2021-11-17 14:09:10|2614|2608|2614|2608|2614|2608|2614|2608|1
1637158160000|2021-11-17 14:09:20|2614.3|2608.3|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|3
1637158170000|2021-11-17 14:09:30|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.3|2608.3|3
1637158190000|2021-11-17 14:09:50|2615|2609|2616.3|2610.3|2616.8|2610.8|2615|2609|9
1637158200000|2021-11-17 14:10:00|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|5
1637158210000|2021-11-17 14:10:10|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|4
1637158230000|2021-11-17 14:10:30|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|4
1637158240000|2021-11-17 14:10:40|2616.8|2610.8|2617.3|2611.3|2617.8|2611.8|2616.8|2610.8|7
1637158250000|2021-11-17 14:10:50|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1637158270000|2021-11-17 14:11:10|2617.5|2611.5|2616.3|2610.3|2617.5|2611.5|2616.3|2610.3|4
1637158280000|2021-11-17 14:11:20|2616.5|2610.5|2618.3|2612.3|2619|2613|2616.3|2610.3|8
1637158290000|2021-11-17 14:11:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1637158300000|2021-11-17 14:11:40|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1637158310000|2021-11-17 14:11:50|2618|2612|2617.5|2611.5|2618|2612|2617.5|2611.5|2
1637158320000|2021-11-17 14:12:00|2617.3|2611.3|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|3
1637158340000|2021-11-17 14:12:20|2617|2611|2616.5|2610.5|2617|2611|2616.5|2610.5|3
1637158350000|2021-11-17 14:12:30|2616.8|2610.8|2616.3|2610.3|2617|2611|2616.3|2610.3|4
1637158360000|2021-11-17 14:12:40|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1637158380000|2021-11-17 14:13:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1637158390000|2021-11-17 14:13:10|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1637158400000|2021-11-17 14:13:20|2616.5|2610.5|2616|2610|2616.5|2610.5|2616|2610|3
1637158410000|2021-11-17 14:13:30|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1637158460000|2021-11-17 14:14:20|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2615.5|2609.5|3
1637158470000|2021-11-17 14:14:30|2615.8|2609.8|2615|2609|2615.8|2609.8|2615|2609|4
1637158500000|2021-11-17 14:15:00|2615.3|2609.3|2614|2608|2615.3|2609.3|2614|2608|7
1637158530000|2021-11-17 14:15:30|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1637158550000|2021-11-17 14:15:50|2614.5|2608.5|2615.5|2609.5|2615.5|2609.5|2614.5|2608.5|4
1637158560000|2021-11-17 14:16:00|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1637158570000|2021-11-17 14:16:10|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1637158580000|2021-11-17 14:16:20|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|3
1637158590000|2021-11-17 14:16:30|2613.8|2607.8|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|7
1637158600000|2021-11-17 14:16:40|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|3
1637158610000|2021-11-17 14:16:50|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1637158620000|2021-11-17 14:17:00|2614|2608|2613.3|2607.3|2614|2608|2613.3|2607.3|3
1637158630000|2021-11-17 14:17:10|2613|2607|2612.8|2606.8|2613|2607|2612.3|2606.3|9
1637158640000|2021-11-17 14:17:20|2612.5|2606.5|2611.5|2605.5|2612.5|2606.5|2611|2605|8
1637158650000|2021-11-17 14:17:30|2611.8|2605.8|2613.3|2607.3|2613.3|2607.3|2611.8|2605.8|4
1637158660000|2021-11-17 14:17:40|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|5
1637158670000|2021-11-17 14:17:50|2613.3|2607.3|2613.3|2607.3|2613.8|2607.8|2612.8|2606.8|10
1637158680000|2021-11-17 14:18:00|2612.8|2606.8|2613.3|2607.3|2613.5|2607.5|2612.8|2606.8|5
1637158690000|2021-11-17 14:18:10|2613.5|2607.5|2613.3|2607.3|2613.5|2607.5|2613.3|2607.3|2
1637158700000|2021-11-17 14:18:20|2613|2607|2611.3|2605.3|2613|2607|2611.3|2605.3|8
1637158710000|2021-11-17 14:18:30|2611.5|2605.5|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|5
1637158720000|2021-11-17 14:18:40|2611.3|2605.3|2611.8|2605.8|2611.8|2605.8|2610.8|2604.8|5
1637158730000|2021-11-17 14:18:50|2611.5|2605.5|2611|2605|2611.5|2605.5|2611|2605|3
1637158740000|2021-11-17 14:19:00|2611.3|2605.3|2611.8|2605.8|2611.8|2605.8|2611.3|2605.3|3
1637158750000|2021-11-17 14:19:10|2612|2606|2612.5|2606.5|2613|2607|2612|2606|5
1637158760000|2021-11-17 14:19:20|2612.3|2606.3|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|5
1637158770000|2021-11-17 14:19:30|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|8
1637158780000|2021-11-17 14:19:40|2612.5|2606.5|2612|2606|2612.5|2606.5|2612|2606|9
1637158790000|2021-11-17 14:19:50|2611.8|2605.8|2611.3|2605.3|2612.3|2606.3|2611|2605|7
1637158800000|2021-11-17 14:20:00|2611|2605|2611|2605|2611.3|2605.3|2611|2605|3
1637158810000|2021-11-17 14:20:10|2611.3|2605.3|2612|2606|2612|2606|2611.3|2605.3|4
1637158820000|2021-11-17 14:20:20|2612.3|2606.3|2614|2608|2614|2608|2612.3|2606.3|5
1637158830000|2021-11-17 14:20:30|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1637158850000|2021-11-17 14:20:50|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1637158860000|2021-11-17 14:21:00|2614|2608|2613.3|2607.3|2614|2608|2613|2607|4
1637158870000|2021-11-17 14:21:10|2613|2607|2613|2607|2613.3|2607.3|2613|2607|3
1637158880000|2021-11-17 14:21:20|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613|2607|3
1637158890000|2021-11-17 14:21:30|2613.5|2607.5|2612.5|2606.5|2613.5|2607.5|2612.5|2606.5|3
1637158900000|2021-11-17 14:21:40|2612.3|2606.3|2611.3|2605.3|2612.5|2606.5|2611.3|2605.3|5
1637158910000|2021-11-17 14:21:50|2611.5|2605.5|2610.8|2604.8|2612.5|2606.5|2610.8|2604.8|9
1637158920000|2021-11-17 14:22:00|2610.5|2604.5|2610.5|2604.5|2611.3|2605.3|2610.3|2604.3|10
1637158940000|2021-11-17 14:22:20|2610.3|2604.3|2609.3|2603.3|2610.3|2604.3|2609.3|2603.3|6
1637158950000|2021-11-17 14:22:30|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2608.8|2602.8|9
1637158960000|2021-11-17 14:22:40|2609|2603|2610.8|2604.8|2610.8|2604.8|2609|2603|9
1637158970000|2021-11-17 14:22:50|2610.3|2604.3|2610.8|2604.8|2610.8|2604.8|2610.3|2604.3|3
1637158980000|2021-11-17 14:23:00|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1637158990000|2021-11-17 14:23:10|2610.3|2604.3|2611|2605|2611|2605|2610.3|2604.3|3
1637159000000|2021-11-17 14:23:20|2610.5|2604.5|2610|2604|2610.5|2604.5|2610|2604|3
1637159010000|2021-11-17 14:23:30|2610.5|2604.5|2613|2607|2613|2607|2610.5|2604.5|5
1637159020000|2021-11-17 14:23:40|2613.3|2607.3|2612.3|2606.3|2613.3|2607.3|2612|2606|4
1637159030000|2021-11-17 14:23:50|2612|2606|2612|2606|2612|2606|2612|2606|1
1637159040000|2021-11-17 14:24:00|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1637159050000|2021-11-17 14:24:10|2612.3|2606.3|2613.8|2607.8|2613.8|2607.8|2612.3|2606.3|4
1637159060000|2021-11-17 14:24:20|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1637159070000|2021-11-17 14:24:30|2613.3|2607.3|2614|2608|2614|2608|2613.3|2607.3|3
1637159080000|2021-11-17 14:24:40|2614.3|2608.3|2614.5|2608.5|2615|2609|2614.3|2608.3|4
1637159090000|2021-11-17 14:24:50|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|4
1637159100000|2021-11-17 14:25:00|2614.3|2608.3|2615.5|2609.5|2615.8|2609.8|2614.3|2608.3|5
1637159110000|2021-11-17 14:25:10|2615.8|2609.8|2615|2609|2615.8|2609.8|2615|2609|4
1637159120000|2021-11-17 14:25:20|2614.8|2608.8|2615.5|2609.5|2615.5|2609.5|2614.8|2608.8|2
1637159130000|2021-11-17 14:25:30|2615.8|2609.8|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|4
1637159150000|2021-11-17 14:25:50|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1637159160000|2021-11-17 14:26:00|2616.5|2610.5|2618|2612|2618|2612|2615.8|2609.8|5
1637159170000|2021-11-17 14:26:10|2617.8|2611.8|2617|2611|2617.8|2611.8|2617|2611|4
1637159180000|2021-11-17 14:26:20|2617.3|2611.3|2616.3|2610.3|2617.3|2611.3|2616.3|2610.3|3
1637159190000|2021-11-17 14:26:30|2616|2610|2615.5|2609.5|2616|2610|2615.5|2609.5|3
1637159200000|2021-11-17 14:26:40|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1637159210000|2021-11-17 14:26:50|2616|2610|2617.5|2611.5|2617.5|2611.5|2616|2610|5
1637159220000|2021-11-17 14:27:00|2617.3|2611.3|2618|2612|2618|2612|2616.8|2610.8|9
1637159230000|2021-11-17 14:27:10|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|3
1637159240000|2021-11-17 14:27:20|2617.3|2611.3|2617.5|2611.5|2618.5|2612.5|2617.3|2611.3|7
1637159250000|2021-11-17 14:27:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1637159260000|2021-11-17 14:27:40|2617|2611|2617|2611|2617|2611|2616.8|2610.8|3
1637159270000|2021-11-17 14:27:50|2617.3|2611.3|2616.8|2610.8|2617.5|2611.5|2616.8|2610.8|6
1637159280000|2021-11-17 14:28:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1637159290000|2021-11-17 14:28:10|2616|2610|2615.3|2609.3|2616|2610|2615.3|2609.3|2
1637159300000|2021-11-17 14:28:20|2615|2609|2616|2610|2617|2611|2615|2609|9
1637159310000|2021-11-17 14:28:30|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1637159320000|2021-11-17 14:28:40|2616|2610|2615.5|2609.5|2616|2610|2615.5|2609.5|4
1637159330000|2021-11-17 14:28:50|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1637159340000|2021-11-17 14:29:00|2615|2609|2615.5|2609.5|2616|2610|2615|2609|4
1637159370000|2021-11-17 14:29:30|2615.3|2609.3|2615|2609|2615.3|2609.3|2614.3|2608.3|3
1637159380000|2021-11-17 14:29:40|2614.8|2608.8|2614.3|2608.3|2615|2609|2614.3|2608.3|6
1637159390000|2021-11-17 14:29:50|2614|2608|2614|2608|2614.3|2608.3|2613.8|2607.8|9
1637159400000|2021-11-17 14:30:00|2613.8|2607.8|2613.3|2607.3|2613.8|2607.8|2613|2607|5
1637159410000|2021-11-17 14:30:10|2613.5|2607.5|2614.3|2608.3|2614.8|2608.8|2613.5|2607.5|4
1637159420000|2021-11-17 14:30:20|2614.5|2608.5|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|3
1637159430000|2021-11-17 14:30:30|2614.3|2608.3|2614.3|2608.3|2614.8|2608.8|2614.3|2608.3|4
1637159440000|2021-11-17 14:30:40|2614.5|2608.5|2614.3|2608.3|2615|2609|2614.3|2608.3|6
1637159450000|2021-11-17 14:30:50|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1637159460000|2021-11-17 14:31:00|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|3
1637159470000|2021-11-17 14:31:10|2613.8|2607.8|2613.3|2607.3|2613.8|2607.8|2613.3|2607.3|3
1637159480000|2021-11-17 14:31:20|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613|2607|10
1637159490000|2021-11-17 14:31:30|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.3|2607.3|4
1637159510000|2021-11-17 14:31:50|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1637159520000|2021-11-17 14:32:00|2614|2608|2614.5|2608.5|2615|2609|2613.5|2607.5|10
1637159530000|2021-11-17 14:32:10|2615|2609|2616.3|2610.3|2616.3|2610.3|2615|2609|5
1637159540000|2021-11-17 14:32:20|2616|2610|2615.5|2609.5|2616|2610|2615.5|2609.5|3
1637159550000|2021-11-17 14:32:30|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|6
1637159560000|2021-11-17 14:32:40|2614.3|2608.3|2615|2609|2615|2609|2614.3|2608.3|5
1637159570000|2021-11-17 14:32:50|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2614.3|2608.3|8
1637159580000|2021-11-17 14:33:00|2614.3|2608.3|2615|2609|2615.3|2609.3|2614.3|2608.3|8
1637159590000|2021-11-17 14:33:10|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.5|2608.5|8
1637159600000|2021-11-17 14:33:20|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|4
1637159610000|2021-11-17 14:33:30|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1637159620000|2021-11-17 14:33:40|2615|2609|2615.8|2609.8|2615.8|2609.8|2614.5|2608.5|5
1637159630000|2021-11-17 14:33:50|2616|2610|2616.8|2610.8|2616.8|2610.8|2616|2610|3
1637159640000|2021-11-17 14:34:00|2616.5|2610.5|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|4
1637159650000|2021-11-17 14:34:10|2615.8|2609.8|2615.5|2609.5|2616.3|2610.3|2615.5|2609.5|8
1637159660000|2021-11-17 14:34:20|2615.3|2609.3|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|4
1637159670000|2021-11-17 14:34:30|2616|2610|2616.8|2610.8|2616.8|2610.8|2616|2610|6
1637159680000|2021-11-17 14:34:40|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1637159690000|2021-11-17 14:34:50|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1637159700000|2021-11-17 14:35:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1637159710000|2021-11-17 14:35:10|2616.5|2610.5|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|3
1637159720000|2021-11-17 14:35:20|2618|2612|2619|2613|2619|2613|2618|2612|3
1637159730000|2021-11-17 14:35:30|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1637159740000|2021-11-17 14:35:40|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|2
1637159760000|2021-11-17 14:36:00|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1637159770000|2021-11-17 14:36:10|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|4
1637159780000|2021-11-17 14:36:20|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1637159790000|2021-11-17 14:36:30|2618|2612|2618.3|2612.3|2618.5|2612.5|2618|2612|4
1637159800000|2021-11-17 14:36:40|2618|2612|2618|2612|2618.5|2612.5|2618|2612|4
1637159810000|2021-11-17 14:36:50|2617.8|2611.8|2616.5|2610.5|2617.8|2611.8|2616.5|2610.5|5
1637159830000|2021-11-17 14:37:10|2617|2611|2616.5|2610.5|2617.5|2611.5|2616.5|2610.5|5
1637159840000|2021-11-17 14:37:20|2617.5|2611.5|2618|2612|2618.8|2612.8|2617.5|2611.5|7
1637159860000|2021-11-17 14:37:40|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.8|2611.8|2
1637159880000|2021-11-17 14:38:00|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1637159890000|2021-11-17 14:38:10|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|2
1637159900000|2021-11-17 14:38:20|2618.5|2612.5|2617.8|2611.8|2618.8|2612.8|2617.8|2611.8|5
1637159910000|2021-11-17 14:38:30|2618|2612|2618.3|2612.3|2618.5|2612.5|2618|2612|4
1637159920000|2021-11-17 14:38:40|2618.5|2612.5|2618|2612|2618.5|2612.5|2618|2612|3
1637159930000|2021-11-17 14:38:50|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637159940000|2021-11-17 14:39:00|2618|2612|2618|2612|2618|2612|2617.8|2611.8|3
1637159950000|2021-11-17 14:39:10|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1637159960000|2021-11-17 14:39:20|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637159970000|2021-11-17 14:39:30|2617.5|2611.5|2618.3|2612.3|2618.3|2612.3|2617.5|2611.5|7
1637159980000|2021-11-17 14:39:40|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|2
1637159990000|2021-11-17 14:39:50|2619|2613|2620.8|2614.8|2621|2615|2619|2613|5
1637160000000|2021-11-17 14:40:00|2621.5|2615.5|2620.5|2614.5|2621.5|2615.5|2620.5|2614.5|5
1637160010000|2021-11-17 14:40:10|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620|2614|3
1637160020000|2021-11-17 14:40:20|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1637160030000|2021-11-17 14:40:30|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|3
1637160040000|2021-11-17 14:40:40|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1637160050000|2021-11-17 14:40:50|2621.3|2615.3|2622|2616|2622.3|2616.3|2621|2615|5
1637160060000|2021-11-17 14:41:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1637160080000|2021-11-17 14:41:20|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621|2615|3
1637160090000|2021-11-17 14:41:30|2621|2615|2621.8|2615.8|2621.8|2615.8|2621|2615|6
1637160110000|2021-11-17 14:41:50|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|3
1637160120000|2021-11-17 14:42:00|2620.3|2614.3|2621|2615|2621.5|2615.5|2620.3|2614.3|10
1637160130000|2021-11-17 14:42:10|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621|2615|4
1637160140000|2021-11-17 14:42:20|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1637160150000|2021-11-17 14:42:30|2622.8|2616.8|2624.3|2618.3|2624.3|2618.3|2622.8|2616.8|11
1637160160000|2021-11-17 14:42:40|2624|2618|2623.8|2617.8|2624|2618|2623.3|2617.3|4
1637160180000|2021-11-17 14:43:00|2623.5|2617.5|2622|2616|2623.5|2617.5|2622|2616|8
1637160190000|2021-11-17 14:43:10|2622.3|2616.3|2623|2617|2623|2617|2622.3|2616.3|3
1637160200000|2021-11-17 14:43:20|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.5|2616.5|3
1637160210000|2021-11-17 14:43:30|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1637160220000|2021-11-17 14:43:40|2622|2616|2622|2616|2622|2616|2622|2616|1
1637160230000|2021-11-17 14:43:50|2622.3|2616.3|2623|2617|2623.8|2617.8|2622.3|2616.3|7
1637160240000|2021-11-17 14:44:00|2623.5|2617.5|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|4
1637160250000|2021-11-17 14:44:10|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|3
1637160260000|2021-11-17 14:44:20|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1637160270000|2021-11-17 14:44:30|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|3
1637160280000|2021-11-17 14:44:40|2624.3|2618.3|2625.5|2619.5|2625.5|2619.5|2624.3|2618.3|5
1637160290000|2021-11-17 14:44:50|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|9
1637160300000|2021-11-17 14:45:00|2625|2619|2625.3|2619.3|2625.3|2619.3|2624.8|2618.8|4
1637160310000|2021-11-17 14:45:10|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625|2619|8
1637160320000|2021-11-17 14:45:20|2625|2619|2625|2619|2625.5|2619.5|2625|2619|5
1637160330000|2021-11-17 14:45:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625|2619|3
1637160340000|2021-11-17 14:45:40|2625|2619|2625.5|2619.5|2625.5|2619.5|2625|2619|3
1637160350000|2021-11-17 14:45:50|2625.8|2619.8|2626.8|2620.8|2626.8|2620.8|2625.8|2619.8|4
1637160360000|2021-11-17 14:46:00|2626.5|2620.5|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|3
1637160370000|2021-11-17 14:46:10|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|3
1637160380000|2021-11-17 14:46:20|2626|2620|2626|2620|2626|2620|2625.8|2619.8|3
1637160390000|2021-11-17 14:46:30|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|5
1637160400000|2021-11-17 14:46:40|2626|2620|2626|2620|2626|2620|2625.8|2619.8|3
1637160410000|2021-11-17 14:46:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1637160420000|2021-11-17 14:47:00|2626|2620|2626.8|2620.8|2626.8|2620.8|2626|2620|4
1637160430000|2021-11-17 14:47:10|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1637160440000|2021-11-17 14:47:20|2627.5|2621.5|2626.8|2620.8|2627.5|2621.5|2626.8|2620.8|5
1637160450000|2021-11-17 14:47:30|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1637160460000|2021-11-17 14:47:40|2626.8|2620.8|2629|2623|2629.3|2623.3|2626.8|2620.8|11
1637160470000|2021-11-17 14:47:50|2628.8|2622.8|2630|2624|2630|2624|2628.8|2622.8|8
1637160480000|2021-11-17 14:48:00|2630.3|2624.3|2632|2626|2632.3|2626.3|2630.3|2624.3|9
1637160490000|2021-11-17 14:48:10|2631.8|2625.8|2630.8|2624.8|2631.8|2625.8|2630.5|2624.5|8
1637160500000|2021-11-17 14:48:20|2630.5|2624.5|2630.8|2624.8|2631.5|2625.5|2630.5|2624.5|9
1637160510000|2021-11-17 14:48:30|2630.5|2624.5|2629.8|2623.8|2630.5|2624.5|2629|2623|18
1637160520000|2021-11-17 14:48:40|2629.5|2623.5|2628.8|2622.8|2629.5|2623.5|2628.5|2622.5|6
1637160530000|2021-11-17 14:48:50|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|6
1637160540000|2021-11-17 14:49:00|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.8|2622.8|5
1637160550000|2021-11-17 14:49:10|2628.5|2622.5|2627|2621|2628.5|2622.5|2626.8|2620.8|10
1637160560000|2021-11-17 14:49:20|2626.8|2620.8|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|5
1637160570000|2021-11-17 14:49:30|2627|2621|2629|2623|2629.3|2623.3|2627|2621|6
1637160580000|2021-11-17 14:49:40|2629.8|2623.8|2630|2624|2630.3|2624.3|2629.8|2623.8|6
1637160590000|2021-11-17 14:49:50|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|4
1637160600000|2021-11-17 14:50:00|2630.3|2624.3|2630.3|2624.3|2630.8|2624.8|2630|2624|6
1637160610000|2021-11-17 14:50:10|2631|2625|2630.5|2624.5|2631|2625|2629.8|2623.8|12
1637160620000|2021-11-17 14:50:20|2629.8|2623.8|2628.3|2622.3|2629.8|2623.8|2628.3|2622.3|11
1637160630000|2021-11-17 14:50:30|2628|2622|2628|2622|2628.5|2622.5|2628|2622|11
1637160640000|2021-11-17 14:50:40|2627.8|2621.8|2627.5|2621.5|2628.3|2622.3|2627.3|2621.3|9
1637160650000|2021-11-17 14:50:50|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|4
1637160660000|2021-11-17 14:51:00|2628.3|2622.3|2629.3|2623.3|2629.3|2623.3|2628.3|2622.3|9
1637160670000|2021-11-17 14:51:10|2629|2623|2627.5|2621.5|2629|2623|2627.3|2621.3|8
1637160690000|2021-11-17 14:51:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1637160700000|2021-11-17 14:51:40|2626.8|2620.8|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|3
1637160710000|2021-11-17 14:51:50|2626.5|2620.5|2624.8|2618.8|2627|2621|2624.8|2618.8|13
1637160720000|2021-11-17 14:52:00|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|6
1637160730000|2021-11-17 14:52:10|2623.5|2617.5|2622.8|2616.8|2623.5|2617.5|2622.8|2616.8|9
1637160740000|2021-11-17 14:52:20|2623|2617|2623.3|2617.3|2623.8|2617.8|2623|2617|6
1637160750000|2021-11-17 14:52:30|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|7
1637160760000|2021-11-17 14:52:40|2623.3|2617.3|2622|2616|2623.3|2617.3|2621.3|2615.3|10
1637160770000|2021-11-17 14:52:50|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|2
1637160780000|2021-11-17 14:53:00|2622.3|2616.3|2623.8|2617.8|2623.8|2617.8|2622.3|2616.3|6
1637160790000|2021-11-17 14:53:10|2624|2618|2622.8|2616.8|2624|2618|2622.8|2616.8|9
1637160800000|2021-11-17 14:53:20|2622.5|2616.5|2621.3|2615.3|2622.5|2616.5|2621.3|2615.3|7
1637160810000|2021-11-17 14:53:30|2621.5|2615.5|2622|2616|2622.3|2616.3|2621.5|2615.5|4
1637160830000|2021-11-17 14:53:50|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|4
1637160840000|2021-11-17 14:54:00|2622.3|2616.3|2622|2616|2622.5|2616.5|2622|2616|4
1637160850000|2021-11-17 14:54:10|2621.8|2615.8|2620.5|2614.5|2621.8|2615.8|2620.5|2614.5|3
1637160860000|2021-11-17 14:54:20|2620.3|2614.3|2620.3|2614.3|2621.3|2615.3|2620|2614|8
1637160870000|2021-11-17 14:54:30|2620.5|2614.5|2621|2615|2621.5|2615.5|2620.3|2614.3|8
1637160880000|2021-11-17 14:54:40|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|6
1637160890000|2021-11-17 14:54:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637160900000|2021-11-17 14:55:00|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|4
1637160910000|2021-11-17 14:55:10|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|4
1637160920000|2021-11-17 14:55:20|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620|2614|3
1637160930000|2021-11-17 14:55:30|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|3
1637160940000|2021-11-17 14:55:40|2619.8|2613.8|2620.5|2614.5|2620.5|2614.5|2619.8|2613.8|6
1637160960000|2021-11-17 14:56:00|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|3
1637160970000|2021-11-17 14:56:10|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1637160980000|2021-11-17 14:56:20|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|2
1637160990000|2021-11-17 14:56:30|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1637161000000|2021-11-17 14:56:40|2620.5|2614.5|2621.5|2615.5|2621.5|2615.5|2620.3|2614.3|7
1637161010000|2021-11-17 14:56:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637161020000|2021-11-17 14:57:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|3
1637161030000|2021-11-17 14:57:10|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|3
1637161040000|2021-11-17 14:57:20|2621|2615|2620.8|2614.8|2621|2615|2620.5|2614.5|4
1637161060000|2021-11-17 14:57:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637161070000|2021-11-17 14:57:50|2620.3|2614.3|2620.5|2614.5|2621.3|2615.3|2620.3|2614.3|7
1637161080000|2021-11-17 14:58:00|2621|2615|2620.5|2614.5|2621|2615|2620.5|2614.5|2
1637161090000|2021-11-17 14:58:10|2620.3|2614.3|2620.3|2614.3|2620.5|2614.5|2620|2614|5
1637161100000|2021-11-17 14:58:20|2620|2614|2620.3|2614.3|2620.3|2614.3|2619.5|2613.5|7
1637161110000|2021-11-17 14:58:30|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1637161120000|2021-11-17 14:58:40|2620.5|2614.5|2620.8|2614.8|2621|2615|2620.5|2614.5|3
1637161130000|2021-11-17 14:58:50|2620.5|2614.5|2620|2614|2620.5|2614.5|2619.8|2613.8|4
1637161140000|2021-11-17 14:59:00|2620.3|2614.3|2619.8|2613.8|2620.5|2614.5|2619.8|2613.8|5
1637161150000|2021-11-17 14:59:10|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1637161160000|2021-11-17 14:59:20|2620|2614|2619.8|2613.8|2620|2614|2619.5|2613.5|8
1637161170000|2021-11-17 14:59:30|2619.5|2613.5|2620|2614|2620|2614|2619.5|2613.5|2
1637161180000|2021-11-17 14:59:40|2620.3|2614.3|2619.8|2613.8|2620.8|2614.8|2619.8|2613.8|7
1637161190000|2021-11-17 14:59:50|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.5|2613.5|8
1637161200000|2021-11-17 15:00:00|2619.3|2613.3|2619.5|2613.5|2620|2614|2619.3|2613.3|21
1637161210000|2021-11-17 15:00:10|2619.3|2613.3|2618.3|2612.3|2619.8|2613.8|2618.3|2612.3|10
1637161220000|2021-11-17 15:00:20|2618|2612|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|6
1637161230000|2021-11-17 15:00:30|2617.5|2611.5|2617.3|2611.3|2618|2612|2617|2611|9
1637161240000|2021-11-17 15:00:40|2617|2611|2617|2611|2617.3|2611.3|2617|2611|3
1637161250000|2021-11-17 15:00:50|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.3|2610.3|9
1637161260000|2021-11-17 15:01:00|2616.5|2610.5|2615.8|2609.8|2616.8|2610.8|2615.5|2609.5|15
1637161270000|2021-11-17 15:01:10|2615.5|2609.5|2615|2609|2616|2610|2615|2609|4
1637161280000|2021-11-17 15:01:20|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1637161290000|2021-11-17 15:01:30|2615.3|2609.3|2617.3|2611.3|2617.3|2611.3|2615.3|2609.3|5
1637161300000|2021-11-17 15:01:40|2617.8|2611.8|2618|2612|2618.5|2612.5|2617.8|2611.8|7
1637161310000|2021-11-17 15:01:50|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|3
1637161320000|2021-11-17 15:02:00|2618|2612|2618.5|2612.5|2618.5|2612.5|2618|2612|3
1637161330000|2021-11-17 15:02:10|2618|2612|2618|2612|2618|2612|2618|2612|1
1637161340000|2021-11-17 15:02:20|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637161350000|2021-11-17 15:02:30|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1637161360000|2021-11-17 15:02:40|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618|2612|5
1637161370000|2021-11-17 15:02:50|2619.5|2613.5|2620|2614|2620.3|2614.3|2619.5|2613.5|5
1637161380000|2021-11-17 15:03:00|2620.3|2614.3|2620.8|2614.8|2621|2615|2620.3|2614.3|4
1637161390000|2021-11-17 15:03:10|2621.3|2615.3|2622|2616|2622|2616|2621.3|2615.3|4
1637161400000|2021-11-17 15:03:20|2621.5|2615.5|2624.3|2618.3|2624.5|2618.5|2621.5|2615.5|12
1637161410000|2021-11-17 15:03:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637161420000|2021-11-17 15:03:40|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|3
1637161440000|2021-11-17 15:04:00|2622.8|2616.8|2621.3|2615.3|2623|2617|2621|2615|7
1637161450000|2021-11-17 15:04:10|2621.5|2615.5|2623|2617|2623|2617|2621.5|2615.5|6
1637161460000|2021-11-17 15:04:20|2623.3|2617.3|2624.5|2618.5|2624.5|2618.5|2623.3|2617.3|3
1637161470000|2021-11-17 15:04:30|2624.8|2618.8|2625|2619|2625.3|2619.3|2624.8|2618.8|6
1637161480000|2021-11-17 15:04:40|2625.5|2619.5|2625.5|2619.5|2627|2621|2624.8|2618.8|16
1637161490000|2021-11-17 15:04:50|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|4
1637161500000|2021-11-17 15:05:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1637161510000|2021-11-17 15:05:10|2625.5|2619.5|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|3
1637161520000|2021-11-17 15:05:20|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1637161530000|2021-11-17 15:05:30|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|3
1637161540000|2021-11-17 15:05:40|2624.5|2618.5|2624|2618|2624.5|2618.5|2624|2618|3
1637161550000|2021-11-17 15:05:50|2624.3|2618.3|2621.8|2615.8|2624.3|2618.3|2621.8|2615.8|6
1637161560000|2021-11-17 15:06:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1637161570000|2021-11-17 15:06:10|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1637161580000|2021-11-17 15:06:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|3
1637161590000|2021-11-17 15:06:30|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.5|2615.5|4
1637161600000|2021-11-17 15:06:40|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|3
1637161610000|2021-11-17 15:06:50|2622.8|2616.8|2622|2616|2622.8|2616.8|2622|2616|4
1637161620000|2021-11-17 15:07:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|5
1637161630000|2021-11-17 15:07:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1637161640000|2021-11-17 15:07:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637161650000|2021-11-17 15:07:30|2622|2616|2622|2616|2622.5|2616.5|2622|2616|5
1637161660000|2021-11-17 15:07:40|2622.3|2616.3|2622|2616|2622.8|2616.8|2622|2616|5
1637161670000|2021-11-17 15:07:50|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1637161680000|2021-11-17 15:08:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|8
1637161690000|2021-11-17 15:08:10|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2620.8|2614.8|5
1637161710000|2021-11-17 15:08:30|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|3
1637161720000|2021-11-17 15:08:40|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|6
1637161730000|2021-11-17 15:08:50|2621.3|2615.3|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|7
1637161740000|2021-11-17 15:09:00|2621.5|2615.5|2621.8|2615.8|2622|2616|2621.3|2615.3|10
1637161750000|2021-11-17 15:09:10|2621.5|2615.5|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|6
1637161760000|2021-11-17 15:09:20|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|4
1637161770000|2021-11-17 15:09:30|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1637161790000|2021-11-17 15:09:50|2622.5|2616.5|2623.8|2617.8|2623.8|2617.8|2622.5|2616.5|2
1637161800000|2021-11-17 15:10:00|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|4
1637161810000|2021-11-17 15:10:10|2623.5|2617.5|2624.3|2618.3|2624.8|2618.8|2623.5|2617.5|7
1637161820000|2021-11-17 15:10:20|2624.5|2618.5|2623.3|2617.3|2624.5|2618.5|2623|2617|6
1637161840000|2021-11-17 15:10:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637161850000|2021-11-17 15:10:50|2622.8|2616.8|2623.5|2617.5|2623.5|2617.5|2622.8|2616.8|3
1637161900000|2021-11-17 15:11:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637161910000|2021-11-17 15:11:50|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|3
1637161920000|2021-11-17 15:12:00|2624|2618|2623.3|2617.3|2624|2618|2623.3|2617.3|3
1637161930000|2021-11-17 15:12:10|2623|2617|2623|2617|2623|2617|2623|2617|1
1637161940000|2021-11-17 15:12:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637161950000|2021-11-17 15:12:30|2623|2617|2623|2617|2623.3|2617.3|2623|2617|3
1637161960000|2021-11-17 15:12:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637161970000|2021-11-17 15:12:50|2623|2617|2622.8|2616.8|2623|2617|2622.5|2616.5|8
1637161980000|2021-11-17 15:13:00|2623|2617|2623|2617|2623|2617|2623|2617|1
1637162000000|2021-11-17 15:13:20|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1637162010000|2021-11-17 15:13:30|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|3
1637162030000|2021-11-17 15:13:50|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|2
1637162040000|2021-11-17 15:14:00|2622.5|2616.5|2623|2617|2623|2617|2622.5|2616.5|3
1637162060000|2021-11-17 15:14:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637162070000|2021-11-17 15:14:30|2623|2617|2622.8|2616.8|2623|2617|2621.8|2615.8|3
1637162080000|2021-11-17 15:14:40|2623|2617|2624|2618|2624|2618|2623|2617|3
1637162090000|2021-11-17 15:14:50|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1637162100000|2021-11-17 15:15:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1637162110000|2021-11-17 15:15:10|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.8|2616.8|4
1637162120000|2021-11-17 15:15:20|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622|2616|7
1637162140000|2021-11-17 15:15:40|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1637162150000|2021-11-17 15:15:50|2622.8|2616.8|2624|2618|2624|2618|2622.8|2616.8|3
1637162160000|2021-11-17 15:16:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637162170000|2021-11-17 15:16:10|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1637162180000|2021-11-17 15:16:20|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1637162190000|2021-11-17 15:16:30|2624|2618|2624|2618|2624|2618|2624|2618|1
1637162200000|2021-11-17 15:16:40|2624.3|2618.3|2621|2615|2624.3|2618.3|2621|2615|10
1637162210000|2021-11-17 15:16:50|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.8|2614.8|3
1637162220000|2021-11-17 15:17:00|2620.5|2614.5|2621|2615|2621.8|2615.8|2620.5|2614.5|6
1637162230000|2021-11-17 15:17:10|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1637162240000|2021-11-17 15:17:20|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637162250000|2021-11-17 15:17:30|2621|2615|2621|2615|2621.3|2615.3|2621|2615|3
1637162260000|2021-11-17 15:17:40|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1637162270000|2021-11-17 15:17:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637162280000|2021-11-17 15:18:00|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1637162300000|2021-11-17 15:18:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1637162310000|2021-11-17 15:18:30|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.5|2614.5|4
1637162320000|2021-11-17 15:18:40|2620.8|2614.8|2621|2615|2621|2615|2620.5|2614.5|4
1637162340000|2021-11-17 15:19:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.8|2614.8|5
1637162350000|2021-11-17 15:19:10|2620.8|2614.8|2620.8|2614.8|2621|2615|2620.8|2614.8|3
1637162360000|2021-11-17 15:19:20|2621|2615|2621.8|2615.8|2621.8|2615.8|2621|2615|4
1637162370000|2021-11-17 15:19:30|2622|2616|2622.8|2616.8|2622.8|2616.8|2622|2616|3
1637162390000|2021-11-17 15:19:50|2623|2617|2623.5|2617.5|2623.5|2617.5|2623|2617|2
1637162400000|2021-11-17 15:20:00|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|3
1637162410000|2021-11-17 15:20:10|2623.5|2617.5|2622|2616|2623.5|2617.5|2622|2616|4
1637162420000|2021-11-17 15:20:20|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637162440000|2021-11-17 15:20:40|2622.5|2616.5|2623.3|2617.3|2623.3|2617.3|2622.3|2616.3|4
1637162450000|2021-11-17 15:20:50|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|7
1637162460000|2021-11-17 15:21:00|2623.8|2617.8|2624|2618|2624.5|2618.5|2623.5|2617.5|14
1637162470000|2021-11-17 15:21:10|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624|2618|3
1637162480000|2021-11-17 15:21:20|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1637162490000|2021-11-17 15:21:30|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|2
1637162500000|2021-11-17 15:21:40|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|5
1637162510000|2021-11-17 15:21:50|2624|2618|2624|2618|2624|2618|2624|2618|1
1637162520000|2021-11-17 15:22:00|2624.3|2618.3|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|3
1637162570000|2021-11-17 15:22:50|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1637162590000|2021-11-17 15:23:10|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1637162600000|2021-11-17 15:23:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637162610000|2021-11-17 15:23:30|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|2
1637162630000|2021-11-17 15:23:50|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1637162640000|2021-11-17 15:24:00|2622.5|2616.5|2623.3|2617.3|2623.3|2617.3|2622.5|2616.5|4
1637162650000|2021-11-17 15:24:10|2623.5|2617.5|2624|2618|2624|2618|2623.3|2617.3|6
1637162660000|2021-11-17 15:24:20|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1637162670000|2021-11-17 15:24:30|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1637162690000|2021-11-17 15:24:50|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1637162700000|2021-11-17 15:25:00|2624.5|2618.5|2624.5|2618.5|2626.3|2620.3|2624.5|2618.5|11
1637162720000|2021-11-17 15:25:20|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624|2618|3
1637162730000|2021-11-17 15:25:30|2624.5|2618.5|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|3
1637162740000|2021-11-17 15:25:40|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1637162750000|2021-11-17 15:25:50|2624.5|2618.5|2624|2618|2624.5|2618.5|2623.8|2617.8|4
1637162760000|2021-11-17 15:26:00|2623.8|2617.8|2624|2618|2624|2618|2623.5|2617.5|4
1637162770000|2021-11-17 15:26:10|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1637162780000|2021-11-17 15:26:20|2624.8|2618.8|2624.8|2618.8|2625|2619|2624.8|2618.8|3
1637162790000|2021-11-17 15:26:30|2625|2619|2624.5|2618.5|2625|2619|2624.5|2618.5|3
1637162800000|2021-11-17 15:26:40|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|3
1637162820000|2021-11-17 15:27:00|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1637162830000|2021-11-17 15:27:10|2624.5|2618.5|2624|2618|2624.8|2618.8|2624|2618|5
1637162840000|2021-11-17 15:27:20|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|3
1637162860000|2021-11-17 15:27:40|2624|2618|2624|2618|2624.5|2618.5|2624|2618|4
1637162870000|2021-11-17 15:27:50|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|3
1637162880000|2021-11-17 15:28:00|2623.5|2617.5|2623.3|2617.3|2624|2618|2623.3|2617.3|6
1637162900000|2021-11-17 15:28:20|2623|2617|2623|2617|2623|2617|2623|2617|1
1637162910000|2021-11-17 15:28:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637162920000|2021-11-17 15:28:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1637162960000|2021-11-17 15:29:20|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|4
1637162990000|2021-11-17 15:29:50|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|3
1637163000000|2021-11-17 15:30:00|2623|2617|2623|2617|2623.5|2617.5|2623|2617|9
1637163020000|2021-11-17 15:30:20|2623.3|2617.3|2623.8|2617.8|2624|2618|2623.3|2617.3|5
1637163030000|2021-11-17 15:30:30|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|4
1637163040000|2021-11-17 15:30:40|2623|2617|2623|2617|2623|2617|2622.8|2616.8|3
1637163050000|2021-11-17 15:30:50|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1637163060000|2021-11-17 15:31:00|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|6
1637163070000|2021-11-17 15:31:10|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1637163080000|2021-11-17 15:31:20|2625|2619|2624.3|2618.3|2625|2619|2624|2618|3
1637163090000|2021-11-17 15:31:30|2624.8|2618.8|2624.5|2618.5|2625|2619|2624.5|2618.5|3
1637163110000|2021-11-17 15:31:50|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1637163120000|2021-11-17 15:32:00|2624.3|2618.3|2623|2617|2624.3|2618.3|2623|2617|4
1637163160000|2021-11-17 15:32:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637163180000|2021-11-17 15:33:00|2623.8|2617.8|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|3
1637163190000|2021-11-17 15:33:10|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637163220000|2021-11-17 15:33:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637163230000|2021-11-17 15:33:50|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637163250000|2021-11-17 15:34:10|2624.3|2618.3|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|3
1637163270000|2021-11-17 15:34:30|2624.3|2618.3|2623.5|2617.5|2624.3|2618.3|2623.5|2617.5|6
1637163280000|2021-11-17 15:34:40|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|4
1637163300000|2021-11-17 15:35:00|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|3
1637163310000|2021-11-17 15:35:10|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637163320000|2021-11-17 15:35:20|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1637163340000|2021-11-17 15:35:40|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1637163350000|2021-11-17 15:35:50|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1637163360000|2021-11-17 15:36:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1637163430000|2021-11-17 15:37:10|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621|2615|5
1637163440000|2021-11-17 15:37:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1637163460000|2021-11-17 15:37:40|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|3
1637163500000|2021-11-17 15:38:20|2621|2615|2620.8|2614.8|2621|2615|2620.3|2614.3|6
1637163510000|2021-11-17 15:38:30|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|4
1637163530000|2021-11-17 15:38:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|9
1637163550000|2021-11-17 15:39:10|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1637163580000|2021-11-17 15:39:40|2620.3|2614.3|2619.8|2613.8|2620.8|2614.8|2619.8|2613.8|7
1637163600000|2021-11-17 15:40:00|2620|2614|2620|2614|2620|2614|2620|2614|1
1637163610000|2021-11-17 15:40:10|2620.3|2614.3|2620|2614|2620.5|2614.5|2620|2614|6
1637163620000|2021-11-17 15:40:20|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1637163640000|2021-11-17 15:40:40|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1637163660000|2021-11-17 15:41:00|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|6
1637163680000|2021-11-17 15:41:20|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1637163690000|2021-11-17 15:41:30|2619.3|2613.3|2619|2613|2619.3|2613.3|2618.8|2612.8|4
1637163700000|2021-11-17 15:41:40|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1637163710000|2021-11-17 15:41:50|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1637163720000|2021-11-17 15:42:00|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|2
1637163740000|2021-11-17 15:42:20|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|2
1637163750000|2021-11-17 15:42:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1637163770000|2021-11-17 15:42:50|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|6
1637163780000|2021-11-17 15:43:00|2618.8|2612.8|2618.8|2612.8|2619|2613|2618.5|2612.5|7
1637163790000|2021-11-17 15:43:10|2619|2613|2619|2613|2619|2613|2619|2613|1
1637163800000|2021-11-17 15:43:20|2619.5|2613.5|2619.5|2613.5|2619.8|2613.8|2619|2613|8
1637163810000|2021-11-17 15:43:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1637163820000|2021-11-17 15:43:40|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|2
1637163840000|2021-11-17 15:44:00|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1637163860000|2021-11-17 15:44:20|2618.5|2612.5|2619.3|2613.3|2619.5|2613.5|2618.5|2612.5|6
1637163880000|2021-11-17 15:44:40|2619.5|2613.5|2620|2614|2620.5|2614.5|2619.5|2613.5|4
1637163890000|2021-11-17 15:44:50|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1637163900000|2021-11-17 15:45:00|2619.8|2613.8|2619.8|2613.8|2620|2614|2619.8|2613.8|3
1637163910000|2021-11-17 15:45:10|2620|2614|2620|2614|2620|2614|2620|2614|1
1637163940000|2021-11-17 15:45:40|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1637163960000|2021-11-17 15:46:00|2620.3|2614.3|2619.3|2613.3|2620.3|2614.3|2619.3|2613.3|4
1637163970000|2021-11-17 15:46:10|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1637163980000|2021-11-17 15:46:20|2619|2613|2619|2613|2619.3|2613.3|2619|2613|3
1637163990000|2021-11-17 15:46:30|2619.3|2613.3|2620|2614|2620|2614|2619.3|2613.3|4
1637164000000|2021-11-17 15:46:40|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1637164010000|2021-11-17 15:46:50|2620|2614|2620|2614|2620|2614|2620|2614|1
1637164020000|2021-11-17 15:47:00|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1637164030000|2021-11-17 15:47:10|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|5
1637164040000|2021-11-17 15:47:20|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1637164050000|2021-11-17 15:47:30|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1637164060000|2021-11-17 15:47:40|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1637164070000|2021-11-17 15:47:50|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1637164080000|2021-11-17 15:48:00|2619|2613|2619|2613|2619.5|2613.5|2619|2613|5
1637164090000|2021-11-17 15:48:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1637164100000|2021-11-17 15:48:20|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1637164110000|2021-11-17 15:48:30|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|2
1637164120000|2021-11-17 15:48:40|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1637164130000|2021-11-17 15:48:50|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|2
1637164140000|2021-11-17 15:49:00|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1637164150000|2021-11-17 15:49:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1637164160000|2021-11-17 15:49:20|2618.5|2612.5|2618.8|2612.8|2619|2613|2618.5|2612.5|4
1637164200000|2021-11-17 15:50:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|3
1637164210000|2021-11-17 15:50:10|2618.3|2612.3|2618.8|2612.8|2618.8|2612.8|2618|2612|3
1637164220000|2021-11-17 15:50:20|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637164230000|2021-11-17 15:50:30|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1637164240000|2021-11-17 15:50:40|2617.3|2611.3|2616|2610|2617.3|2611.3|2616|2610|4
1637164250000|2021-11-17 15:50:50|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1637164260000|2021-11-17 15:51:00|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1637164270000|2021-11-17 15:51:10|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1637164280000|2021-11-17 15:51:20|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|3
1637164290000|2021-11-17 15:51:30|2615.3|2609.3|2614.3|2608.3|2615.3|2609.3|2614.3|2608.3|5
1637164310000|2021-11-17 15:51:50|2614.5|2608.5|2614.8|2608.8|2615|2609|2614.5|2608.5|5
1637164320000|2021-11-17 15:52:00|2614.5|2608.5|2615.5|2609.5|2615.5|2609.5|2614.5|2608.5|2
1637164330000|2021-11-17 15:52:10|2616|2610|2616|2610|2616|2610|2616|2610|1
1637164350000|2021-11-17 15:52:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1637164390000|2021-11-17 15:53:10|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1637164400000|2021-11-17 15:53:20|2616|2610|2615.3|2609.3|2616|2610|2615.3|2609.3|2
1637164410000|2021-11-17 15:53:30|2615|2609|2615|2609|2615.3|2609.3|2615|2609|3
1637164420000|2021-11-17 15:53:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1637164430000|2021-11-17 15:53:50|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1637164440000|2021-11-17 15:54:00|2614.3|2608.3|2612.8|2606.8|2614.3|2608.3|2612.8|2606.8|4
1637164460000|2021-11-17 15:54:20|2613|2607|2613.8|2607.8|2613.8|2607.8|2613|2607|3
1637164470000|2021-11-17 15:54:30|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|3
1637164480000|2021-11-17 15:54:40|2613.3|2607.3|2613.8|2607.8|2613.8|2607.8|2613.3|2607.3|4
1637164490000|2021-11-17 15:54:50|2613.5|2607.5|2613.5|2607.5|2614|2608|2613.3|2607.3|6
1637164500000|2021-11-17 15:55:00|2613.8|2607.8|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|2
1637164510000|2021-11-17 15:55:10|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1637164520000|2021-11-17 15:55:20|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1637164530000|2021-11-17 15:55:30|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|2
1637164540000|2021-11-17 15:55:40|2614.8|2608.8|2614|2608|2614.8|2608.8|2613.8|2607.8|5
1637164550000|2021-11-17 15:55:50|2614.3|2608.3|2614.3|2608.3|2615|2609|2613.8|2607.8|6
1637164560000|2021-11-17 15:56:00|2614|2608|2613.8|2607.8|2614|2608|2613.5|2607.5|4
1637164570000|2021-11-17 15:56:10|2613.5|2607.5|2613.8|2607.8|2614|2608|2613.5|2607.5|9
1637164580000|2021-11-17 15:56:20|2614|2608|2614|2608|2614|2608|2613.8|2607.8|9
1637164590000|2021-11-17 15:56:30|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2613.5|2607.5|7
1637164600000|2021-11-17 15:56:40|2613.5|2607.5|2614.8|2608.8|2614.8|2608.8|2613.5|2607.5|4
1637164630000|2021-11-17 15:57:10|2614.5|2608.5|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|5
1637164640000|2021-11-17 15:57:20|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1637164650000|2021-11-17 15:57:30|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1637164660000|2021-11-17 15:57:40|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1637164670000|2021-11-17 15:57:50|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1637164680000|2021-11-17 15:58:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1637164690000|2021-11-17 15:58:10|2615|2609|2615|2609|2615|2609|2615|2609|1
1637164700000|2021-11-17 15:58:20|2615.3|2609.3|2614.8|2608.8|2615.5|2609.5|2614.8|2608.8|6
1637164710000|2021-11-17 15:58:30|2615|2609|2615.3|2609.3|2615.5|2609.5|2615|2609|4
1637164720000|2021-11-17 15:58:40|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1637164730000|2021-11-17 15:58:50|2615.8|2609.8|2617.5|2611.5|2617.5|2611.5|2615.8|2609.8|4
1637164740000|2021-11-17 15:59:00|2617.3|2611.3|2616.5|2610.5|2617.3|2611.3|2616.5|2610.5|4
1637164750000|2021-11-17 15:59:10|2616.3|2610.3|2616|2610|2616.3|2610.3|2615.8|2609.8|7
1637164770000|2021-11-17 15:59:30|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1637164790000|2021-11-17 15:59:50|2616.8|2610.8|2616.5|2610.5|2617.3|2611.3|2616.5|2610.5|5
1637164800000|2021-11-17 16:00:00|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|3
1637164820000|2021-11-17 16:00:20|2617|2611|2619.5|2613.5|2619.5|2613.5|2617|2611|5
1637164830000|2021-11-17 16:00:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1637164840000|2021-11-17 16:00:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1637164850000|2021-11-17 16:00:50|2619.8|2613.8|2619|2613|2620|2614|2619|2613|4
1637164860000|2021-11-17 16:01:00|2619.5|2613.5|2619|2613|2619.8|2613.8|2619|2613|4
1637164870000|2021-11-17 16:01:10|2619.3|2613.3|2618.5|2612.5|2619.3|2613.3|2618.5|2612.5|4
1637164880000|2021-11-17 16:01:20|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1637164890000|2021-11-17 16:01:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1637164900000|2021-11-17 16:01:40|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|4
1637164920000|2021-11-17 16:02:00|2618|2612|2618.8|2612.8|2618.8|2612.8|2618|2612|2
1637164930000|2021-11-17 16:02:10|2618.5|2612.5|2619|2613|2619|2613|2617.8|2611.8|3
1637164950000|2021-11-17 16:02:30|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1637164960000|2021-11-17 16:02:40|2618.8|2612.8|2619.3|2613.3|2619.3|2613.3|2618.5|2612.5|3
1637164970000|2021-11-17 16:02:50|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1637165000000|2021-11-17 16:03:20|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1637165010000|2021-11-17 16:03:30|2619|2613|2618.3|2612.3|2619.3|2613.3|2618.3|2612.3|5
1637165030000|2021-11-17 16:03:50|2618.5|2612.5|2618.8|2612.8|2619|2613|2618.5|2612.5|3
1637165040000|2021-11-17 16:04:00|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1637165070000|2021-11-17 16:04:30|2618|2612|2616.5|2610.5|2618|2612|2616.5|2610.5|5
1637165080000|2021-11-17 16:04:40|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1637165090000|2021-11-17 16:04:50|2615.8|2609.8|2615.8|2609.8|2616|2610|2615.8|2609.8|3
1637165100000|2021-11-17 16:05:00|2615.5|2609.5|2615|2609|2615.5|2609.5|2615|2609|3
1637165110000|2021-11-17 16:05:10|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1637165130000|2021-11-17 16:05:30|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1637165140000|2021-11-17 16:05:40|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1637165150000|2021-11-17 16:05:50|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1637165180000|2021-11-17 16:06:20|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|3
1637165190000|2021-11-17 16:06:30|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1637165200000|2021-11-17 16:06:40|2614|2608|2614|2608|2614|2608|2614|2608|1
1637165210000|2021-11-17 16:06:50|2614.3|2608.3|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|3
1637165220000|2021-11-17 16:07:00|2614.5|2608.5|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|3
1637165230000|2021-11-17 16:07:10|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1637165240000|2021-11-17 16:07:20|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1637165250000|2021-11-17 16:07:30|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1637165270000|2021-11-17 16:07:50|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|4
1637165280000|2021-11-17 16:08:00|2614.8|2608.8|2614.8|2608.8|2615|2609|2614.8|2608.8|3
1637165290000|2021-11-17 16:08:10|2615.8|2609.8|2615.8|2609.8|2616|2610|2615.8|2609.8|3
1637165300000|2021-11-17 16:08:20|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1637165330000|2021-11-17 16:08:50|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1637165340000|2021-11-17 16:09:00|2614.8|2608.8|2614.8|2608.8|2615|2609|2614.8|2608.8|5
1637165350000|2021-11-17 16:09:10|2615|2609|2615|2609|2615|2609|2615|2609|1
1637165360000|2021-11-17 16:09:20|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1637165370000|2021-11-17 16:09:30|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|4
1637165380000|2021-11-17 16:09:40|2614.3|2608.3|2614.8|2608.8|2615|2609|2614.3|2608.3|5
1637165390000|2021-11-17 16:09:50|2615|2609|2615|2609|2615|2609|2614.8|2608.8|3
1637165410000|2021-11-17 16:10:10|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1637165420000|2021-11-17 16:10:20|2615.3|2609.3|2615.8|2609.8|2615.8|2609.8|2615|2609|5
1637165430000|2021-11-17 16:10:30|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1637165440000|2021-11-17 16:10:40|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1637165450000|2021-11-17 16:10:50|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1637165460000|2021-11-17 16:11:00|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1637165480000|2021-11-17 16:11:20|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1637165490000|2021-11-17 16:11:30|2615.8|2609.8|2615|2609|2615.8|2609.8|2615|2609|3
1637165500000|2021-11-17 16:11:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|3
1637165510000|2021-11-17 16:11:50|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1637165520000|2021-11-17 16:12:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1637165530000|2021-11-17 16:12:10|2614.8|2608.8|2616.5|2610.5|2616.5|2610.5|2614.5|2608.5|8
1637165540000|2021-11-17 16:12:20|2616.3|2610.3|2616|2610|2616.3|2610.3|2615.8|2609.8|4
1637165560000|2021-11-17 16:12:40|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1637165610000|2021-11-17 16:13:30|2615.8|2609.8|2616.3|2610.3|2616.3|2610.3|2615.8|2609.8|3
1637165630000|2021-11-17 16:13:50|2616|2610|2616|2610|2616|2610|2616|2610|1
1637165650000|2021-11-17 16:14:10|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1637165660000|2021-11-17 16:14:20|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1637165670000|2021-11-17 16:14:30|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|4
1637165680000|2021-11-17 16:14:40|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|5
1637165690000|2021-11-17 16:14:50|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|3
1637165700000|2021-11-17 16:15:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|4
1637165720000|2021-11-17 16:15:20|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|4
1637165730000|2021-11-17 16:15:30|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1637165750000|2021-11-17 16:15:50|2616|2610|2615.5|2609.5|2616|2610|2615.5|2609.5|3
1637165760000|2021-11-17 16:16:00|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615|2609|3
1637165770000|2021-11-17 16:16:10|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1637165780000|2021-11-17 16:16:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1637165790000|2021-11-17 16:16:30|2615|2609|2615|2609|2615|2609|2615|2609|1
1637165810000|2021-11-17 16:16:50|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1637165830000|2021-11-17 16:17:10|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1637165850000|2021-11-17 16:17:30|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1637165860000|2021-11-17 16:17:40|2615|2609|2614|2608|2615|2609|2614|2608|4
1637165870000|2021-11-17 16:17:50|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1637165880000|2021-11-17 16:18:00|2613.5|2607.5|2612.5|2606.5|2613.5|2607.5|2612.5|2606.5|4
1637165900000|2021-11-17 16:18:20|2612.8|2606.8|2612|2606|2614|2608|2611.8|2605.8|9
1637165910000|2021-11-17 16:18:30|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1637165920000|2021-11-17 16:18:40|2611.3|2605.3|2610.8|2604.8|2611.5|2605.5|2610.8|2604.8|5
1637165930000|2021-11-17 16:18:50|2610|2604|2609.8|2603.8|2610|2604|2609.8|2603.8|2
1637165950000|2021-11-17 16:19:10|2610.3|2604.3|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|3
1637165960000|2021-11-17 16:19:20|2610|2604|2609.5|2603.5|2610|2604|2609.5|2603.5|3
1637165970000|2021-11-17 16:19:30|2609|2603|2609.8|2603.8|2609.8|2603.8|2609|2603|3
1637165990000|2021-11-17 16:19:50|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1637166000000|2021-11-17 16:20:00|2609|2603|2609.5|2603.5|2609.5|2603.5|2609|2603|3
1637166010000|2021-11-17 16:20:10|2609.8|2603.8|2609.5|2603.5|2610|2604|2609.5|2603.5|4
1637166030000|2021-11-17 16:20:30|2609.3|2603.3|2609|2603|2609.5|2603.5|2609|2603|7
1637166040000|2021-11-17 16:20:40|2609.3|2603.3|2608.8|2602.8|2609.3|2603.3|2608.8|2602.8|3
1637166050000|2021-11-17 16:20:50|2609.3|2603.3|2609|2603|2609.3|2603.3|2609|2603|2
1637166060000|2021-11-17 16:21:00|2608.8|2602.8|2607.3|2601.3|2608.8|2602.8|2607.3|2601.3|3
1637166080000|2021-11-17 16:21:20|2606.8|2600.8|2605.3|2599.3|2606.8|2600.8|2605.3|2599.3|5
1637166090000|2021-11-17 16:21:30|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|2
1637166100000|2021-11-17 16:21:40|2606|2600|2607|2601|2607|2601|2606|2600|2
1637166110000|2021-11-17 16:21:50|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.3|2600.3|4
1637166130000|2021-11-17 16:22:10|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1637166140000|2021-11-17 16:22:20|2607|2601|2607|2601|2607|2601|2607|2601|1
1637166150000|2021-11-17 16:22:30|2606.8|2600.8|2606.3|2600.3|2606.8|2600.8|2606.3|2600.3|4
1637166160000|2021-11-17 16:22:40|2606.5|2600.5|2606.5|2600.5|2606.8|2600.8|2606.3|2600.3|5
1637166180000|2021-11-17 16:23:00|2606.8|2600.8|2605.8|2599.8|2607.3|2601.3|2605.8|2599.8|5
1637166190000|2021-11-17 16:23:10|2605.5|2599.5|2607.3|2601.3|2607.8|2601.8|2605.5|2599.5|5
1637166200000|2021-11-17 16:23:20|2608.3|2602.3|2609|2603|2609|2603|2608.3|2602.3|2
1637166220000|2021-11-17 16:23:40|2609.5|2603.5|2608.3|2602.3|2610|2604|2608.3|2602.3|3
1637166230000|2021-11-17 16:23:50|2607.3|2601.3|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|5
1637166240000|2021-11-17 16:24:00|2607.3|2601.3|2606|2600|2607.3|2601.3|2605.5|2599.5|7
1637166250000|2021-11-17 16:24:10|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1637166270000|2021-11-17 16:24:30|2605.8|2599.8|2605.8|2599.8|2606|2600|2605.8|2599.8|3
1637166280000|2021-11-17 16:24:40|2606|2600|2606|2600|2606|2600|2606|2600|1
1637166310000|2021-11-17 16:25:10|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1637166340000|2021-11-17 16:25:40|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1637166350000|2021-11-17 16:25:50|2606.5|2600.5|2607.3|2601.3|2607.3|2601.3|2606.5|2600.5|4
1637166360000|2021-11-17 16:26:00|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1637166380000|2021-11-17 16:26:20|2607.8|2601.8|2608.5|2602.5|2609.3|2603.3|2607.8|2601.8|5
1637166390000|2021-11-17 16:26:30|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|2
1637166400000|2021-11-17 16:26:40|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608|2602|4
1637166420000|2021-11-17 16:27:00|2608.8|2602.8|2608.5|2602.5|2608.8|2602.8|2608.5|2602.5|2
1637166430000|2021-11-17 16:27:10|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1637166440000|2021-11-17 16:27:20|2608.5|2602.5|2609.3|2603.3|2609.3|2603.3|2608.5|2602.5|4
1637166450000|2021-11-17 16:27:30|2610|2604|2610.5|2604.5|2610.5|2604.5|2610|2604|2
1637166460000|2021-11-17 16:27:40|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.5|2604.5|3
1637166470000|2021-11-17 16:27:50|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1637166490000|2021-11-17 16:28:10|2611|2605|2610.5|2604.5|2611|2605|2610.3|2604.3|3
1637166500000|2021-11-17 16:28:20|2610.3|2604.3|2611|2605|2611|2605|2610|2604|4
1637166510000|2021-11-17 16:28:30|2610.5|2604.5|2610.3|2604.3|2610.5|2604.5|2610.3|2604.3|2
1637166530000|2021-11-17 16:28:50|2610.5|2604.5|2612|2606|2612|2606|2610.5|2604.5|8
1637166540000|2021-11-17 16:29:00|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1637166550000|2021-11-17 16:29:10|2611.3|2605.3|2614.8|2608.8|2614.8|2608.8|2611.3|2605.3|3
1637166560000|2021-11-17 16:29:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1637166570000|2021-11-17 16:29:30|2615|2609|2615|2609|2615|2609|2615|2609|1
1637166580000|2021-11-17 16:29:40|2614.8|2608.8|2614|2608|2614.8|2608.8|2614|2608|4
1637166590000|2021-11-17 16:29:50|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613|2607|3
1637166600000|2021-11-17 16:30:00|2614|2608|2616|2610|2616|2610|2614|2608|9
1637166610000|2021-11-17 16:30:10|2616.3|2610.3|2621.3|2615.3|2621.3|2615.3|2616.3|2610.3|7
1637166620000|2021-11-17 16:30:20|2621.5|2615.5|2621|2615|2621.5|2615.5|2618.8|2612.8|11
1637166630000|2021-11-17 16:30:30|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|4
1637166640000|2021-11-17 16:30:40|2621.3|2615.3|2621|2615|2621.5|2615.5|2621|2615|4
1637166650000|2021-11-17 16:30:50|2620.8|2614.8|2622.3|2616.3|2622.3|2616.3|2620.8|2614.8|3
1637166660000|2021-11-17 16:31:00|2621.8|2615.8|2620.8|2614.8|2621.8|2615.8|2620.8|2614.8|4
1637166670000|2021-11-17 16:31:10|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|6
1637166680000|2021-11-17 16:31:20|2621.3|2615.3|2619.8|2613.8|2621.3|2615.3|2619.8|2613.8|6
1637166690000|2021-11-17 16:31:30|2620|2614|2619|2613|2620|2614|2619|2613|4
1637166700000|2021-11-17 16:31:40|2619.3|2613.3|2616.8|2610.8|2619.3|2613.3|2616.8|2610.8|5
1637166710000|2021-11-17 16:31:50|2617|2611|2618|2612|2618|2612|2617|2611|4
1637166720000|2021-11-17 16:32:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637166730000|2021-11-17 16:32:10|2617.5|2611.5|2618|2612|2618.3|2612.3|2617.5|2611.5|6
1637166740000|2021-11-17 16:32:20|2617.5|2611.5|2620|2614|2620|2614|2617.3|2611.3|5
1637166750000|2021-11-17 16:32:30|2620.3|2614.3|2620.3|2614.3|2620.5|2614.5|2620|2614|5
1637166760000|2021-11-17 16:32:40|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2620|2614|5
1637166770000|2021-11-17 16:32:50|2620|2614|2618.8|2612.8|2620|2614|2618.5|2612.5|7
1637166780000|2021-11-17 16:33:00|2619|2613|2620|2614|2620|2614|2619|2613|4
1637166800000|2021-11-17 16:33:20|2620.3|2614.3|2618.5|2612.5|2620.3|2614.3|2618.5|2612.5|5
1637166810000|2021-11-17 16:33:30|2618.3|2612.3|2618|2612|2618.3|2612.3|2617.5|2611.5|4
1637166820000|2021-11-17 16:33:40|2618.3|2612.3|2619|2613|2619.8|2613.8|2618.3|2612.3|6
1637166830000|2021-11-17 16:33:50|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619|2613|3
1637166840000|2021-11-17 16:34:00|2619.3|2613.3|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|4
1637166850000|2021-11-17 16:34:10|2618.8|2612.8|2619.3|2613.3|2619.3|2613.3|2618.8|2612.8|4
1637166860000|2021-11-17 16:34:20|2619.5|2613.5|2620.5|2614.5|2621|2615|2619.5|2613.5|8
1637166870000|2021-11-17 16:34:30|2620.3|2614.3|2620.5|2614.5|2621|2615|2620.3|2614.3|4
1637166880000|2021-11-17 16:34:40|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|9
1637166890000|2021-11-17 16:34:50|2619.8|2613.8|2620.3|2614.3|2620.5|2614.5|2619.8|2613.8|8
1637166900000|2021-11-17 16:35:00|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1637166920000|2021-11-17 16:35:20|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|5
1637166930000|2021-11-17 16:35:30|2619.8|2613.8|2619.8|2613.8|2620|2614|2619.8|2613.8|5
1637166950000|2021-11-17 16:35:50|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1637166960000|2021-11-17 16:36:00|2619.8|2613.8|2620|2614|2620|2614|2619.5|2613.5|10
1637166970000|2021-11-17 16:36:10|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1637166980000|2021-11-17 16:36:20|2620|2614|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|8
1637166990000|2021-11-17 16:36:30|2620|2614|2619.5|2613.5|2620|2614|2619|2613|5
1637167010000|2021-11-17 16:36:50|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1637167020000|2021-11-17 16:37:00|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1637167030000|2021-11-17 16:37:10|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1637167050000|2021-11-17 16:37:30|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|4
1637167060000|2021-11-17 16:37:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1637167070000|2021-11-17 16:37:50|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1637167100000|2021-11-17 16:38:20|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1637167130000|2021-11-17 16:38:50|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|3
1637167140000|2021-11-17 16:39:00|2617.3|2611.3|2618.5|2612.5|2618.5|2612.5|2617.3|2611.3|2
1637167150000|2021-11-17 16:39:10|2619.5|2613.5|2620|2614|2620|2614|2619.5|2613.5|3
1637167160000|2021-11-17 16:39:20|2619.8|2613.8|2619|2613|2619.8|2613.8|2619|2613|3
1637167170000|2021-11-17 16:39:30|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1637167240000|2021-11-17 16:40:40|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1637167250000|2021-11-17 16:40:50|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1637167280000|2021-11-17 16:41:20|2618.8|2612.8|2619.5|2613.5|2619.5|2613.5|2618.8|2612.8|4
1637167290000|2021-11-17 16:41:30|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|4
1637167320000|2021-11-17 16:42:00|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618.8|2612.8|3
1637167330000|2021-11-17 16:42:10|2618.5|2612.5|2618|2612|2618.5|2612.5|2618|2612|8
1637167340000|2021-11-17 16:42:20|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1637167350000|2021-11-17 16:42:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|3
1637167390000|2021-11-17 16:43:10|2618.8|2612.8|2619.5|2613.5|2619.5|2613.5|2618.8|2612.8|5
1637167400000|2021-11-17 16:43:20|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1637167410000|2021-11-17 16:43:30|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|3
1637167420000|2021-11-17 16:43:40|2618.8|2612.8|2621.8|2615.8|2621.8|2615.8|2618.8|2612.8|6
1637167430000|2021-11-17 16:43:50|2622|2616|2621|2615|2622|2616|2620.8|2614.8|6
1637167440000|2021-11-17 16:44:00|2621.3|2615.3|2623.8|2617.8|2624|2618|2621.3|2615.3|7
1637167450000|2021-11-17 16:44:10|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637167470000|2021-11-17 16:44:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637167480000|2021-11-17 16:44:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1637167490000|2021-11-17 16:44:50|2623.3|2617.3|2624|2618|2624|2618|2623.3|2617.3|5
1637167500000|2021-11-17 16:45:00|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624|2618|5
1637167510000|2021-11-17 16:45:10|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1637167520000|2021-11-17 16:45:20|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|4
1637167530000|2021-11-17 16:45:30|2623.5|2617.5|2624.3|2618.3|2625.3|2619.3|2623.5|2617.5|7
1637167550000|2021-11-17 16:45:50|2624|2618|2623.3|2617.3|2624.3|2618.3|2623.3|2617.3|6
1637167570000|2021-11-17 16:46:10|2623|2617|2623|2617|2623|2617|2623|2617|1
1637167580000|2021-11-17 16:46:20|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1637167600000|2021-11-17 16:46:40|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1637167610000|2021-11-17 16:46:50|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1637167620000|2021-11-17 16:47:00|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1637167630000|2021-11-17 16:47:10|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637167640000|2021-11-17 16:47:20|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1637167650000|2021-11-17 16:47:30|2623|2617|2623|2617|2623|2617|2622.8|2616.8|3
1637167670000|2021-11-17 16:47:50|2623.3|2617.3|2622.3|2616.3|2623.3|2617.3|2622.3|2616.3|4
1637167680000|2021-11-17 16:48:00|2622|2616|2622.8|2616.8|2622.8|2616.8|2622|2616|4
1637167690000|2021-11-17 16:48:10|2623|2617|2623|2617|2623|2617|2623|2617|1
1637167700000|2021-11-17 16:48:20|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1637167710000|2021-11-17 16:48:30|2622.3|2616.3|2623|2617|2623|2617|2622.3|2616.3|3
1637167720000|2021-11-17 16:48:40|2623.3|2617.3|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|3
1637167730000|2021-11-17 16:48:50|2623|2617|2623|2617|2623|2617|2623|2617|1
1637167740000|2021-11-17 16:49:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623|2617|3
1637167760000|2021-11-17 16:49:20|2623|2617|2623|2617|2623.3|2617.3|2622.8|2616.8|4
1637167790000|2021-11-17 16:49:50|2622.5|2616.5|2621.5|2615.5|2622.5|2616.5|2621.5|2615.5|4
1637167800000|2021-11-17 16:50:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637167820000|2021-11-17 16:50:20|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1637167830000|2021-11-17 16:50:30|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1637167850000|2021-11-17 16:50:50|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1637167870000|2021-11-17 16:51:10|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1637167880000|2021-11-17 16:51:20|2620.5|2614.5|2619.8|2613.8|2620.5|2614.5|2619.8|2613.8|3
1637167890000|2021-11-17 16:51:30|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1637167900000|2021-11-17 16:51:40|2619.3|2613.3|2618|2612|2619.3|2613.3|2618|2612|3
1637167910000|2021-11-17 16:51:50|2617.8|2611.8|2617.8|2611.8|2618|2612|2617.8|2611.8|3
1637167920000|2021-11-17 16:52:00|2618|2612|2618|2612|2618|2612|2618|2612|1
1637167930000|2021-11-17 16:52:10|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1637167950000|2021-11-17 16:52:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637167960000|2021-11-17 16:52:40|2618.5|2612.5|2619.5|2613.5|2619.5|2613.5|2618.5|2612.5|5
1637167970000|2021-11-17 16:52:50|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1637167980000|2021-11-17 16:53:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1637167990000|2021-11-17 16:53:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1637168010000|2021-11-17 16:53:30|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1637168030000|2021-11-17 16:53:50|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|3
1637168060000|2021-11-17 16:54:20|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1637168070000|2021-11-17 16:54:30|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1637168080000|2021-11-17 16:54:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1637168100000|2021-11-17 16:55:00|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1637168120000|2021-11-17 16:55:20|2619.3|2613.3|2620.3|2614.3|2620.3|2614.3|2619.3|2613.3|4
1637168130000|2021-11-17 16:55:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637168140000|2021-11-17 16:55:40|2620.8|2614.8|2620.8|2614.8|2621|2615|2620.8|2614.8|3
1637168150000|2021-11-17 16:55:50|2621|2615|2621|2615|2621|2615|2620.8|2614.8|5
1637168160000|2021-11-17 16:56:00|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1637168170000|2021-11-17 16:56:10|2620.8|2614.8|2621|2615|2621|2615|2620.5|2614.5|6
1637168180000|2021-11-17 16:56:20|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637168190000|2021-11-17 16:56:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1637168220000|2021-11-17 16:57:00|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|3
1637168240000|2021-11-17 16:57:20|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|4
1637168280000|2021-11-17 16:58:00|2621.5|2615.5|2622|2616|2622.3|2616.3|2621.5|2615.5|4
1637168290000|2021-11-17 16:58:10|2621.8|2615.8|2622|2616|2622.3|2616.3|2621.8|2615.8|4
1637168320000|2021-11-17 16:58:40|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1637168340000|2021-11-17 16:59:00|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|5
1637168350000|2021-11-17 16:59:10|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|3
1637168360000|2021-11-17 16:59:20|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1637168370000|2021-11-17 16:59:30|2621.3|2615.3|2620.8|2614.8|2621.5|2615.5|2620.8|2614.8|4
1637168380000|2021-11-17 16:59:40|2621|2615|2621|2615|2621.5|2615.5|2621|2615|3
1637168390000|2021-11-17 16:59:50|2621.3|2615.3|2620.8|2614.8|2622|2616|2620.8|2614.8|7
1637168400000|2021-11-17 17:00:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637168450000|2021-11-17 17:00:50|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|3
1637168510000|2021-11-17 17:01:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637168530000|2021-11-17 17:02:10|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637168550000|2021-11-17 17:02:30|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1637168560000|2021-11-17 17:02:40|2620|2614|2620|2614|2620|2614|2620|2614|1
1637168590000|2021-11-17 17:03:10|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1637168600000|2021-11-17 17:03:20|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1637168630000|2021-11-17 17:03:50|2620|2614|2620|2614|2620|2614|2620|2614|1
1637168660000|2021-11-17 17:04:20|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|2
1637168670000|2021-11-17 17:04:30|2620.5|2614.5|2621.5|2615.5|2621.5|2615.5|2620.5|2614.5|2
1637168680000|2021-11-17 17:04:40|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1637168690000|2021-11-17 17:04:50|2621|2615|2621.5|2615.5|2621.5|2615.5|2621|2615|2
1637168760000|2021-11-17 17:06:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637168800000|2021-11-17 17:06:40|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1637168810000|2021-11-17 17:06:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637168870000|2021-11-17 17:07:50|2620.8|2614.8|2623.3|2617.3|2623.3|2617.3|2620.8|2614.8|2
1637168900000|2021-11-17 17:08:20|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1637168920000|2021-11-17 17:08:40|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|2
1637168990000|2021-11-17 17:09:50|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|5
1637169000000|2021-11-17 17:10:00|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|6
1637169010000|2021-11-17 17:10:10|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1637169020000|2021-11-17 17:10:20|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637169100000|2021-11-17 17:11:40|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637169110000|2021-11-17 17:11:50|2622.5|2616.5|2623.3|2617.3|2623.3|2617.3|2622.5|2616.5|3
1637169120000|2021-11-17 17:12:00|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1637169240000|2021-11-17 17:14:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637169250000|2021-11-17 17:14:10|2623|2617|2623|2617|2623|2617|2623|2617|1
1637169300000|2021-11-17 17:15:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637169350000|2021-11-17 17:15:50|2623|2617|2623|2617|2623|2617|2623|2617|1
1637169390000|2021-11-17 17:16:30|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|3
1637169400000|2021-11-17 17:16:40|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637169410000|2021-11-17 17:16:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1637169420000|2021-11-17 17:17:00|2622|2616|2623|2617|2623|2617|2622|2616|2
1637169430000|2021-11-17 17:17:10|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637169440000|2021-11-17 17:17:20|2623|2617|2623|2617|2623|2617|2623|2617|1
1637169520000|2021-11-17 17:18:40|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.3|2616.3|6
1637169560000|2021-11-17 17:19:20|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1637169580000|2021-11-17 17:19:40|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|3
1637169590000|2021-11-17 17:19:50|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|2
1637169730000|2021-11-17 17:22:10|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1637169750000|2021-11-17 17:22:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637169760000|2021-11-17 17:22:40|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637169780000|2021-11-17 17:23:00|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|3
1637169880000|2021-11-17 17:24:40|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1637169970000|2021-11-17 17:26:10|2622|2616|2623.3|2617.3|2623.3|2617.3|2622|2616|2
1637170010000|2021-11-17 17:26:50|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1637170040000|2021-11-17 17:27:20|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|3
1637170070000|2021-11-17 17:27:50|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1637170080000|2021-11-17 17:28:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1637170090000|2021-11-17 17:28:10|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1637170110000|2021-11-17 17:28:30|2622|2616|2622|2616|2622|2616|2622|2616|1
1637170170000|2021-11-17 17:29:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637170200000|2021-11-17 17:30:00|2622|2616|2623.5|2617.5|2623.5|2617.5|2622|2616|3
1637170210000|2021-11-17 17:30:10|2624|2618|2624|2618|2624|2618|2624|2618|1
1637170220000|2021-11-17 17:30:20|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|2
1637170260000|2021-11-17 17:31:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637170270000|2021-11-17 17:31:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1637170280000|2021-11-17 17:31:20|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1637170330000|2021-11-17 17:32:10|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1637170350000|2021-11-17 17:32:30|2621.3|2615.3|2621.5|2615.5|2621.8|2615.8|2621.3|2615.3|4
1637170430000|2021-11-17 17:33:50|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1637170530000|2021-11-17 17:35:30|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|2
1637170550000|2021-11-17 17:35:50|2622|2616|2622|2616|2622|2616|2622|2616|1
1637170590000|2021-11-17 17:36:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637170770000|2021-11-17 17:39:30|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1637170870000|2021-11-17 17:41:10|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1637170890000|2021-11-17 17:41:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637170900000|2021-11-17 17:41:40|2622|2616|2622|2616|2622|2616|2622|2616|1
1637170920000|2021-11-17 17:42:00|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1637171000000|2021-11-17 17:43:20|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1637171030000|2021-11-17 17:43:50|2623|2617|2623|2617|2623|2617|2623|2617|1
1637171090000|2021-11-17 17:44:50|2622.8|2616.8|2622|2616|2622.8|2616.8|2622|2616|2
1637171100000|2021-11-17 17:45:00|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1637171120000|2021-11-17 17:45:20|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1637171180000|2021-11-17 17:46:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637171220000|2021-11-17 17:47:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1637171300000|2021-11-17 17:48:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637171340000|2021-11-17 17:49:00|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|2
1637171390000|2021-11-17 17:49:50|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1637171420000|2021-11-17 17:50:20|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637171540000|2021-11-17 17:52:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1637171550000|2021-11-17 17:52:30|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1637171620000|2021-11-17 17:53:40|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1637171660000|2021-11-17 17:54:20|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|2
1637171680000|2021-11-17 17:54:40|2621|2615|2621|2615|2621|2615|2621|2615|1
1637171690000|2021-11-17 17:54:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637171710000|2021-11-17 17:55:10|2621|2615|2621|2615|2621|2615|2621|2615|1
1637171780000|2021-11-17 17:56:20|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1637171800000|2021-11-17 17:56:40|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637171830000|2021-11-17 17:57:10|2621|2615|2621|2615|2621|2615|2621|2615|1
1637171930000|2021-11-17 17:58:50|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1637171940000|2021-11-17 17:59:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637171950000|2021-11-17 17:59:10|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1637171960000|2021-11-17 17:59:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637197320000|2021-11-18 01:02:00|2617.6|2611.6|2618.6|2612.6|2618.6|2612.6|2617.6|2611.6|3
1637197330000|2021-11-18 01:02:10|2618.4|2612.4|2619|2613|2619|2613|2618.4|2612.4|3
1637197340000|2021-11-18 01:02:20|2619.5|2613.5|2620.4|2614.4|2620.4|2614.4|2619.5|2613.5|3
1637197360000|2021-11-18 01:02:40|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1637197370000|2021-11-18 01:02:50|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|3
1637197380000|2021-11-18 01:03:00|2618.1|2612.1|2618.4|2612.4|2619|2613|2618.1|2612.1|6
1637197390000|2021-11-18 01:03:10|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1637197400000|2021-11-18 01:03:20|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1637197410000|2021-11-18 01:03:30|2618.5|2612.5|2617.6|2611.6|2618.5|2612.5|2617.6|2611.6|3
1637197420000|2021-11-18 01:03:40|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1637197430000|2021-11-18 01:03:50|2618|2612|2618.4|2612.4|2619.1|2613.1|2618|2612|5
1637197440000|2021-11-18 01:04:00|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1637197450000|2021-11-18 01:04:10|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|4
1637197480000|2021-11-18 01:04:40|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.1|2612.1|5
1637197490000|2021-11-18 01:04:50|2618.4|2612.4|2618.9|2612.9|2619.3|2613.3|2618.4|2612.4|7
1637197500000|2021-11-18 01:05:00|2618.6|2612.6|2617.1|2611.1|2618.6|2612.6|2617.1|2611.1|6
1637197510000|2021-11-18 01:05:10|2617|2611|2617.8|2611.8|2617.8|2611.8|2617|2611|5
1637197530000|2021-11-18 01:05:30|2617.9|2611.9|2618.9|2612.9|2618.9|2612.9|2617.9|2611.9|4
1637197560000|2021-11-18 01:06:00|2618.8|2612.8|2618.6|2612.6|2618.8|2612.8|2618.5|2612.5|5
1637197570000|2021-11-18 01:06:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1637197590000|2021-11-18 01:06:30|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1637197600000|2021-11-18 01:06:40|2619.5|2613.5|2619.6|2613.6|2619.6|2613.6|2619.5|2613.5|2
1637197610000|2021-11-18 01:06:50|2620|2614|2620.1|2614.1|2620.1|2614.1|2620|2614|2
1637197620000|2021-11-18 01:07:00|2619.9|2613.9|2619.1|2613.1|2619.9|2613.9|2619|2613|7
1637197630000|2021-11-18 01:07:10|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1637197640000|2021-11-18 01:07:20|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|3
1637197680000|2021-11-18 01:08:00|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1637197700000|2021-11-18 01:08:20|2620.1|2614.1|2621.1|2615.1|2621.1|2615.1|2620.1|2614.1|3
1637197720000|2021-11-18 01:08:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|3
1637197740000|2021-11-18 01:09:00|2621.1|2615.1|2620.8|2614.8|2621.1|2615.1|2620.8|2614.8|3
1637197760000|2021-11-18 01:09:20|2621|2615|2621.4|2615.4|2621.4|2615.4|2621|2615|2
1637197840000|2021-11-18 01:10:40|2621.6|2615.6|2622.9|2616.9|2622.9|2616.9|2621.6|2615.6|2
1637197850000|2021-11-18 01:10:50|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|2
1637197860000|2021-11-18 01:11:00|2623.1|2617.1|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|2
1637197870000|2021-11-18 01:11:10|2622.6|2616.6|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|2
1637197880000|2021-11-18 01:11:20|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|2
1637197890000|2021-11-18 01:11:30|2622.8|2616.8|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|4
1637197910000|2021-11-18 01:11:50|2622.6|2616.6|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|2
1637197920000|2021-11-18 01:12:00|2623.6|2617.6|2624.1|2618.1|2624.9|2618.9|2623.6|2617.6|11
1637197930000|2021-11-18 01:12:10|2623.9|2617.9|2622.8|2616.8|2623.9|2617.9|2622.8|2616.8|11
1637197940000|2021-11-18 01:12:20|2623.1|2617.1|2622.3|2616.3|2623.1|2617.1|2622.1|2616.1|9
1637197950000|2021-11-18 01:12:30|2621.9|2615.9|2620.8|2614.8|2621.9|2615.9|2620.8|2614.8|8
1637197960000|2021-11-18 01:12:40|2620.6|2614.6|2621.1|2615.1|2621.8|2615.8|2620.6|2614.6|9
1637197970000|2021-11-18 01:12:50|2621.4|2615.4|2622|2616|2622.3|2616.3|2621.4|2615.4|5
1637197980000|2021-11-18 01:13:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637198000000|2021-11-18 01:13:20|2622|2616|2620.6|2614.6|2622|2616|2620.3|2614.3|9
1637198010000|2021-11-18 01:13:30|2620.4|2614.4|2619.1|2613.1|2620.4|2614.4|2618.9|2612.9|7
1637198020000|2021-11-18 01:13:40|2619.4|2613.4|2620.6|2614.6|2620.6|2614.6|2619.4|2613.4|3
1637198030000|2021-11-18 01:13:50|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620|2614|4
1637198040000|2021-11-18 01:14:00|2620.4|2614.4|2620.3|2614.3|2620.6|2614.6|2620.1|2614.1|6
1637198050000|2021-11-18 01:14:10|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.3|2614.3|5
1637198060000|2021-11-18 01:14:20|2620.5|2614.5|2621.8|2615.8|2621.8|2615.8|2620.5|2614.5|6
1637198070000|2021-11-18 01:14:30|2621.9|2615.9|2622.1|2616.1|2622.3|2616.3|2621.9|2615.9|3
1637198080000|2021-11-18 01:14:40|2622.3|2616.3|2622.5|2616.5|2622.8|2616.8|2622.3|2616.3|3
1637198090000|2021-11-18 01:14:50|2622.6|2616.6|2623.5|2617.5|2623.5|2617.5|2622.6|2616.6|3
1637198100000|2021-11-18 01:15:00|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.4|2616.4|6
1637198110000|2021-11-18 01:15:10|2622.6|2616.6|2622.8|2616.8|2622.8|2616.8|2622.6|2616.6|4
1637198120000|2021-11-18 01:15:20|2622.5|2616.5|2622.6|2616.6|2622.6|2616.6|2622.5|2616.5|2
1637198130000|2021-11-18 01:15:30|2622.9|2616.9|2623.5|2617.5|2623.6|2617.6|2622.9|2616.9|3
1637198140000|2021-11-18 01:15:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.5|2617.5|3
1637198150000|2021-11-18 01:15:50|2623.9|2617.9|2623.9|2617.9|2624.5|2618.5|2623.9|2617.9|4
1637198160000|2021-11-18 01:16:00|2624.1|2618.1|2623.5|2617.5|2624.1|2618.1|2623.5|2617.5|4
1637198170000|2021-11-18 01:16:10|2623.6|2617.6|2621.1|2615.1|2624.1|2618.1|2621.1|2615.1|5
1637198180000|2021-11-18 01:16:20|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.1|2615.1|3
1637198190000|2021-11-18 01:16:30|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1637198210000|2021-11-18 01:16:50|2620.8|2614.8|2619.1|2613.1|2620.8|2614.8|2619.1|2613.1|4
1637198220000|2021-11-18 01:17:00|2619.9|2613.9|2618.9|2612.9|2619.9|2613.9|2618.4|2612.4|7
1637198230000|2021-11-18 01:17:10|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1637198240000|2021-11-18 01:17:20|2618.3|2612.3|2617.9|2611.9|2618.3|2612.3|2617.9|2611.9|3
1637198250000|2021-11-18 01:17:30|2617.6|2611.6|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|3
1637198260000|2021-11-18 01:17:40|2618.6|2612.6|2618.8|2612.8|2618.8|2612.8|2618.6|2612.6|2
1637198270000|2021-11-18 01:17:50|2619|2613|2618.9|2612.9|2619|2613|2618.4|2612.4|5
1637198280000|2021-11-18 01:18:00|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1637198290000|2021-11-18 01:18:10|2619.3|2613.3|2619.1|2613.1|2619.3|2613.3|2618.9|2612.9|6
1637198300000|2021-11-18 01:18:20|2619.4|2613.4|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|3
1637198310000|2021-11-18 01:18:30|2620.4|2614.4|2620.3|2614.3|2620.4|2614.4|2620.3|2614.3|2
1637198320000|2021-11-18 01:18:40|2620|2614|2619.6|2613.6|2620|2614|2619.6|2613.6|2
1637198330000|2021-11-18 01:18:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1637198340000|2021-11-18 01:19:00|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|2
1637198350000|2021-11-18 01:19:10|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1637198360000|2021-11-18 01:19:20|2620.6|2614.6|2619.9|2613.9|2620.6|2614.6|2619.9|2613.9|3
1637198370000|2021-11-18 01:19:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1637198380000|2021-11-18 01:19:40|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1637198390000|2021-11-18 01:19:50|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|3
1637198400000|2021-11-18 01:20:00|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|4
1637198410000|2021-11-18 01:20:10|2620.1|2614.1|2620.5|2614.5|2620.5|2614.5|2620.1|2614.1|4
1637198430000|2021-11-18 01:20:30|2620.4|2614.4|2620|2614|2620.4|2614.4|2620|2614|3
1637198440000|2021-11-18 01:20:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1637198450000|2021-11-18 01:20:50|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|3
1637198460000|2021-11-18 01:21:00|2620.5|2614.5|2620.4|2614.4|2620.5|2614.5|2620.4|2614.4|2
1637198470000|2021-11-18 01:21:10|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1637198490000|2021-11-18 01:21:30|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1637198500000|2021-11-18 01:21:40|2620.5|2614.5|2620.4|2614.4|2620.5|2614.5|2620.4|2614.4|2
1637198510000|2021-11-18 01:21:50|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1637198530000|2021-11-18 01:22:10|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.6|2614.6|5
1637198540000|2021-11-18 01:22:20|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|7
1637198550000|2021-11-18 01:22:30|2621.9|2615.9|2620.8|2614.8|2621.9|2615.9|2620.8|2614.8|4
1637198560000|2021-11-18 01:22:40|2621.5|2615.5|2622.5|2616.5|2622.5|2616.5|2620.9|2614.9|6
1637198570000|2021-11-18 01:22:50|2622.3|2616.3|2620.9|2614.9|2622.3|2616.3|2620.9|2614.9|7
1637198580000|2021-11-18 01:23:00|2621.1|2615.1|2621.3|2615.3|2622|2616|2621.1|2615.1|9
1637198590000|2021-11-18 01:23:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2620.8|2614.8|3
1637198600000|2021-11-18 01:23:20|2622|2616|2620.9|2614.9|2622|2616|2620.9|2614.9|5
1637198610000|2021-11-18 01:23:30|2620.8|2614.8|2620.6|2614.6|2620.8|2614.8|2620.6|2614.6|2
1637198620000|2021-11-18 01:23:40|2620.8|2614.8|2619.9|2613.9|2620.8|2614.8|2619.6|2613.6|6
1637198630000|2021-11-18 01:23:50|2619.6|2613.6|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|4
1637198640000|2021-11-18 01:24:00|2619|2613|2617.3|2611.3|2619|2613|2617.3|2611.3|8
1637198650000|2021-11-18 01:24:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1637198660000|2021-11-18 01:24:20|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.1|2610.1|5
1637198670000|2021-11-18 01:24:30|2616.8|2610.8|2616.6|2610.6|2616.9|2610.9|2616.1|2610.1|6
1637198680000|2021-11-18 01:24:40|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|4
1637198700000|2021-11-18 01:25:00|2616.1|2610.1|2614.9|2608.9|2616.1|2610.1|2614.9|2608.9|7
1637198740000|2021-11-18 01:25:40|2615|2609|2615.6|2609.6|2615.6|2609.6|2615|2609|2
1637198760000|2021-11-18 01:26:00|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|3
1637198770000|2021-11-18 01:26:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1637198780000|2021-11-18 01:26:20|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1637198790000|2021-11-18 01:26:30|2615.9|2609.9|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|3
1637198830000|2021-11-18 01:27:10|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1637198840000|2021-11-18 01:27:20|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1637198860000|2021-11-18 01:27:40|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|2
1637198880000|2021-11-18 01:28:00|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|3
1637198890000|2021-11-18 01:28:10|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|4
1637198910000|2021-11-18 01:28:30|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1637198970000|2021-11-18 01:29:30|2616.4|2610.4|2615.9|2609.9|2616.4|2610.4|2615.9|2609.9|2
1637199000000|2021-11-18 01:30:00|2615.6|2609.6|2614.4|2608.4|2615.6|2609.6|2614.4|2608.4|3
1637199010000|2021-11-18 01:30:10|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|3
1637199020000|2021-11-18 01:30:20|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1637199040000|2021-11-18 01:30:40|2614.6|2608.6|2614.8|2608.8|2614.8|2608.8|2614.6|2608.6|2
1637199050000|2021-11-18 01:30:50|2614.5|2608.5|2614.4|2608.4|2614.5|2608.5|2614.4|2608.4|2
1637199090000|2021-11-18 01:31:30|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1637199130000|2021-11-18 01:32:10|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1637199160000|2021-11-18 01:32:40|2614.6|2608.6|2614.5|2608.5|2614.6|2608.6|2614.5|2608.5|2
1637199180000|2021-11-18 01:33:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1637199190000|2021-11-18 01:33:10|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1637199200000|2021-11-18 01:33:20|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1637199210000|2021-11-18 01:33:30|2613.3|2607.3|2612.6|2606.6|2613.3|2607.3|2612.6|2606.6|3
1637199220000|2021-11-18 01:33:40|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1637199230000|2021-11-18 01:33:50|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1637199250000|2021-11-18 01:34:10|2612.8|2606.8|2613.6|2607.6|2614.1|2608.1|2612.8|2606.8|6
1637199260000|2021-11-18 01:34:20|2613.9|2607.9|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|3
1637199270000|2021-11-18 01:34:30|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1637199280000|2021-11-18 01:34:40|2614.1|2608.1|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|2
1637199290000|2021-11-18 01:34:50|2614|2608|2614.6|2608.6|2614.6|2608.6|2614|2608|2
1637199300000|2021-11-18 01:35:00|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.3|2608.3|3
1637199320000|2021-11-18 01:35:20|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1637199330000|2021-11-18 01:35:30|2614.1|2608.1|2614.1|2608.1|2614.3|2608.3|2614.1|2608.1|3
1637199340000|2021-11-18 01:35:40|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1637199350000|2021-11-18 01:35:50|2613.6|2607.6|2614.3|2608.3|2614.3|2608.3|2613.4|2607.4|9
1637199360000|2021-11-18 01:36:00|2614|2608|2613.9|2607.9|2614.1|2608.1|2613.9|2607.9|9
1637199370000|2021-11-18 01:36:10|2614.1|2608.1|2613.4|2607.4|2614.1|2608.1|2613.4|2607.4|6
1637199380000|2021-11-18 01:36:20|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|7
1637199400000|2021-11-18 01:36:40|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1637199410000|2021-11-18 01:36:50|2612.9|2606.9|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|5
1637199420000|2021-11-18 01:37:00|2613|2607|2611.9|2605.9|2613|2607|2611.9|2605.9|5
1637199440000|2021-11-18 01:37:20|2612.1|2606.1|2613.1|2607.1|2613.1|2607.1|2612.1|2606.1|4
1637199460000|2021-11-18 01:37:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1637199470000|2021-11-18 01:37:50|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1637199480000|2021-11-18 01:38:00|2612.9|2606.9|2613|2607|2613|2607|2612.9|2606.9|2
1637199490000|2021-11-18 01:38:10|2613.1|2607.1|2613.5|2607.5|2614.1|2608.1|2613.1|2607.1|8
1637199500000|2021-11-18 01:38:20|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|3
1637199520000|2021-11-18 01:38:40|2613.3|2607.3|2612.1|2606.1|2613.3|2607.3|2612.1|2606.1|6
1637199530000|2021-11-18 01:38:50|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612|2606|3
1637199540000|2021-11-18 01:39:00|2611.9|2605.9|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|3
1637199550000|2021-11-18 01:39:10|2611.6|2605.6|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|3
1637199560000|2021-11-18 01:39:20|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.4|2605.4|5
1637199570000|2021-11-18 01:39:30|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.5|2605.5|4
1637199580000|2021-11-18 01:39:40|2610.9|2604.9|2610.5|2604.5|2611.4|2605.4|2610.4|2604.4|6
1637199590000|2021-11-18 01:39:50|2610.1|2604.1|2610.4|2604.4|2610.6|2604.6|2610.1|2604.1|7
1637199600000|2021-11-18 01:40:00|2609.9|2603.9|2608.1|2602.1|2609.9|2603.9|2607.6|2601.6|12
1637199610000|2021-11-18 01:40:10|2608|2602|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|8
1637199620000|2021-11-18 01:40:20|2608.6|2602.6|2610|2604|2610|2604|2608.6|2602.6|5
1637199630000|2021-11-18 01:40:30|2610.1|2604.1|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|3
1637199640000|2021-11-18 01:40:40|2610.4|2604.4|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|5
1637199650000|2021-11-18 01:40:50|2609.8|2603.8|2608.6|2602.6|2609.8|2603.8|2608.3|2602.3|5
1637199660000|2021-11-18 01:41:00|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1637199670000|2021-11-18 01:41:10|2608.5|2602.5|2609.4|2603.4|2609.5|2603.5|2608.5|2602.5|4
1637199680000|2021-11-18 01:41:20|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|4
1637199690000|2021-11-18 01:41:30|2609.9|2603.9|2610|2604|2610.4|2604.4|2609.6|2603.6|8
1637199700000|2021-11-18 01:41:40|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1637199710000|2021-11-18 01:41:50|2610.1|2604.1|2610|2604|2610.3|2604.3|2610|2604|4
1637199720000|2021-11-18 01:42:00|2609.8|2603.8|2609.5|2603.5|2610|2604|2609.5|2603.5|4
1637199740000|2021-11-18 01:42:20|2609.8|2603.8|2609.8|2603.8|2609.9|2603.9|2609.8|2603.8|3
1637199750000|2021-11-18 01:42:30|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|3
1637199760000|2021-11-18 01:42:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1637199770000|2021-11-18 01:42:50|2610.6|2604.6|2611.1|2605.1|2611.4|2605.4|2610.6|2604.6|7
1637199780000|2021-11-18 01:43:00|2611|2605|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|10
1637199790000|2021-11-18 01:43:10|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.1|2605.1|7
1637199800000|2021-11-18 01:43:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|3
1637199810000|2021-11-18 01:43:30|2611.9|2605.9|2612.9|2606.9|2612.9|2606.9|2611.9|2605.9|4
1637199820000|2021-11-18 01:43:40|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|4
1637199840000|2021-11-18 01:44:00|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|3
1637199850000|2021-11-18 01:44:10|2612.3|2606.3|2611.4|2605.4|2612.3|2606.3|2611.4|2605.4|2
1637199860000|2021-11-18 01:44:20|2611.3|2605.3|2611.4|2605.4|2611.4|2605.4|2611.3|2605.3|6
1637199870000|2021-11-18 01:44:30|2611.3|2605.3|2611.3|2605.3|2611.4|2605.4|2611.3|2605.3|3
1637199900000|2021-11-18 01:45:00|2611.1|2605.1|2611.3|2605.3|2611.3|2605.3|2611.1|2605.1|2
1637199910000|2021-11-18 01:45:10|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1637199930000|2021-11-18 01:45:30|2611.8|2605.8|2612.8|2606.8|2612.8|2606.8|2611.6|2605.6|7
1637199940000|2021-11-18 01:45:40|2612.9|2606.9|2613.6|2607.6|2613.6|2607.6|2612.9|2606.9|3
1637199950000|2021-11-18 01:45:50|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1637199960000|2021-11-18 01:46:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|5
1637199980000|2021-11-18 01:46:20|2613.9|2607.9|2613.8|2607.8|2613.9|2607.9|2613.8|2607.8|2
1637199990000|2021-11-18 01:46:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1637200000000|2021-11-18 01:46:40|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|3
1637200010000|2021-11-18 01:46:50|2613.4|2607.4|2613.5|2607.5|2613.5|2607.5|2613.4|2607.4|2
1637200020000|2021-11-18 01:47:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1637200030000|2021-11-18 01:47:10|2613|2607|2612.4|2606.4|2613|2607|2612.4|2606.4|3
1637200050000|2021-11-18 01:47:30|2612.6|2606.6|2613.1|2607.1|2613.1|2607.1|2612.6|2606.6|2
1637200060000|2021-11-18 01:47:40|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1637200080000|2021-11-18 01:48:00|2612.5|2606.5|2612.4|2606.4|2612.5|2606.5|2612.4|2606.4|2
1637200090000|2021-11-18 01:48:10|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1637200100000|2021-11-18 01:48:20|2611.9|2605.9|2610.9|2604.9|2611.9|2605.9|2610.9|2604.9|4
1637200110000|2021-11-18 01:48:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|3
1637200120000|2021-11-18 01:48:40|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1637200200000|2021-11-18 01:50:00|2610.6|2604.6|2610.8|2604.8|2610.9|2604.9|2610.6|2604.6|3
1637200210000|2021-11-18 01:50:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1637200230000|2021-11-18 01:50:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1637200250000|2021-11-18 01:50:50|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1637200260000|2021-11-18 01:51:00|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.4|2603.4|4
1637200280000|2021-11-18 01:51:20|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1637200290000|2021-11-18 01:51:30|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1637200300000|2021-11-18 01:51:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1637200310000|2021-11-18 01:51:50|2609.5|2603.5|2609.4|2603.4|2609.5|2603.5|2609.4|2603.4|2
1637200340000|2021-11-18 01:52:20|2609|2603|2609.4|2603.4|2609.4|2603.4|2609|2603|2
1637200350000|2021-11-18 01:52:30|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1637200370000|2021-11-18 01:52:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|3
1637200400000|2021-11-18 01:53:20|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1637200420000|2021-11-18 01:53:40|2608.9|2602.9|2609|2603|2609|2603|2608.9|2602.9|2
1637200450000|2021-11-18 01:54:10|2609.1|2603.1|2610.4|2604.4|2610.4|2604.4|2609.1|2603.1|5
1637200470000|2021-11-18 01:54:30|2610.6|2604.6|2611.4|2605.4|2611.4|2605.4|2610.6|2604.6|3
1637200480000|2021-11-18 01:54:40|2611.1|2605.1|2611.3|2605.3|2611.4|2605.4|2611.1|2605.1|4
1637200490000|2021-11-18 01:54:50|2611.4|2605.4|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|5
1637200500000|2021-11-18 01:55:00|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|2
1637200510000|2021-11-18 01:55:10|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|3
1637200520000|2021-11-18 01:55:20|2612.5|2606.5|2612.9|2606.9|2613.1|2607.1|2612.5|2606.5|3
1637200550000|2021-11-18 01:55:50|2613.3|2607.3|2613.8|2607.8|2613.8|2607.8|2613.3|2607.3|3
1637200560000|2021-11-18 01:56:00|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1637200570000|2021-11-18 01:56:10|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|3
1637200590000|2021-11-18 01:56:30|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1637200610000|2021-11-18 01:56:50|2612.1|2606.1|2611.1|2605.1|2612.1|2606.1|2611.1|2605.1|3
1637200620000|2021-11-18 01:57:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1637200680000|2021-11-18 01:58:00|2611.5|2605.5|2612.4|2606.4|2612.4|2606.4|2611.5|2605.5|4
1637200700000|2021-11-18 01:58:20|2612.6|2606.6|2613.3|2607.3|2613.3|2607.3|2612.6|2606.6|3
1637200720000|2021-11-18 01:58:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1637200730000|2021-11-18 01:58:50|2613.5|2607.5|2615|2609|2615.6|2609.6|2613.5|2607.5|7
1637200750000|2021-11-18 01:59:10|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1637200760000|2021-11-18 01:59:20|2615|2609|2615|2609|2615|2609|2615|2609|1
1637200780000|2021-11-18 01:59:40|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1637200790000|2021-11-18 01:59:50|2614.5|2608.5|2614.1|2608.1|2614.5|2608.5|2614.1|2608.1|3
1637200800000|2021-11-18 02:00:00|2613.9|2607.9|2615.1|2609.1|2615.1|2609.1|2613.4|2607.4|8
1637200810000|2021-11-18 02:00:10|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|2
1637200820000|2021-11-18 02:00:20|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1637200830000|2021-11-18 02:00:30|2616|2610|2616|2610|2616|2610|2616|2610|1
1637200840000|2021-11-18 02:00:40|2616.4|2610.4|2616.8|2610.8|2616.8|2610.8|2616.4|2610.4|3
1637200860000|2021-11-18 02:01:00|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|5
1637200870000|2021-11-18 02:01:10|2616|2610|2615.9|2609.9|2616|2610|2615.3|2609.3|6
1637200880000|2021-11-18 02:01:20|2616|2610|2616|2610|2616|2610|2616|2610|1
1637200890000|2021-11-18 02:01:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1637200900000|2021-11-18 02:01:40|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1637200910000|2021-11-18 02:01:50|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1637200920000|2021-11-18 02:02:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|7
1637200930000|2021-11-18 02:02:10|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|3
1637200940000|2021-11-18 02:02:20|2616.5|2610.5|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|4
1637200980000|2021-11-18 02:03:00|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1637200990000|2021-11-18 02:03:10|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1637201000000|2021-11-18 02:03:20|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|3
1637201010000|2021-11-18 02:03:30|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1637201020000|2021-11-18 02:03:40|2615.1|2609.1|2615|2609|2615.1|2609.1|2615|2609|2
1637201040000|2021-11-18 02:04:00|2614.9|2608.9|2615|2609|2615|2609|2614.9|2608.9|2
1637201050000|2021-11-18 02:04:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1637201070000|2021-11-18 02:04:30|2615.6|2609.6|2615.3|2609.3|2615.6|2609.6|2615.3|2609.3|3
1637201080000|2021-11-18 02:04:40|2615|2609|2613.9|2607.9|2615|2609|2613.9|2607.9|3
1637201090000|2021-11-18 02:04:50|2614.1|2608.1|2614.8|2608.8|2614.8|2608.8|2614.1|2608.1|2
1637201110000|2021-11-18 02:05:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1637201120000|2021-11-18 02:05:20|2614.4|2608.4|2613.1|2607.1|2614.4|2608.4|2613.1|2607.1|4
1637201130000|2021-11-18 02:05:30|2612.9|2606.9|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|3
1637201140000|2021-11-18 02:05:40|2613|2607|2613|2607|2613|2607|2613|2607|1
1637201150000|2021-11-18 02:05:50|2612.6|2606.6|2611.5|2605.5|2612.9|2606.9|2611.5|2605.5|7
1637201160000|2021-11-18 02:06:00|2611.3|2605.3|2611.4|2605.4|2611.4|2605.4|2611.3|2605.3|2
1637201170000|2021-11-18 02:06:10|2612.4|2606.4|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|3
1637201180000|2021-11-18 02:06:20|2612|2606|2612|2606|2612.1|2606.1|2612|2606|3
1637201190000|2021-11-18 02:06:30|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2610.6|2604.6|5
1637201210000|2021-11-18 02:06:50|2610.9|2604.9|2611.8|2605.8|2611.8|2605.8|2610.9|2604.9|4
1637201220000|2021-11-18 02:07:00|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|3
1637201230000|2021-11-18 02:07:10|2612.3|2606.3|2612.4|2606.4|2612.4|2606.4|2612.3|2606.3|2
1637201240000|2021-11-18 02:07:20|2612.5|2606.5|2612.6|2606.6|2612.6|2606.6|2612.5|2606.5|2
1637201250000|2021-11-18 02:07:30|2612.5|2606.5|2612.5|2606.5|2613.1|2607.1|2612.5|2606.5|7
1637201260000|2021-11-18 02:07:40|2612.6|2606.6|2613.4|2607.4|2613.4|2607.4|2612.6|2606.6|3
1637201270000|2021-11-18 02:07:50|2613.5|2607.5|2612.3|2606.3|2613.5|2607.5|2612.1|2606.1|6
1637201280000|2021-11-18 02:08:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1637201290000|2021-11-18 02:08:10|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1637201300000|2021-11-18 02:08:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1637201340000|2021-11-18 02:09:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.1|2606.1|3
1637201360000|2021-11-18 02:09:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1637201370000|2021-11-18 02:09:30|2612.3|2606.3|2611.9|2605.9|2612.3|2606.3|2611.9|2605.9|2
1637201390000|2021-11-18 02:09:50|2611.8|2605.8|2611.8|2605.8|2612|2606|2611.8|2605.8|3
1637201400000|2021-11-18 02:10:00|2611.6|2605.6|2610.9|2604.9|2611.6|2605.6|2610.6|2604.6|4
1637201410000|2021-11-18 02:10:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|3
1637201440000|2021-11-18 02:10:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2609.8|2603.8|4
1637201470000|2021-11-18 02:11:10|2610|2604|2610|2604|2610|2604|2610|2604|1
1637201500000|2021-11-18 02:11:40|2609.9|2603.9|2609.9|2603.9|2610|2604|2609.9|2603.9|3
1637201510000|2021-11-18 02:11:50|2609|2603|2609|2603|2609|2603|2609|2603|1
1637201520000|2021-11-18 02:12:00|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1637201540000|2021-11-18 02:12:20|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|4
1637201550000|2021-11-18 02:12:30|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1637201560000|2021-11-18 02:12:40|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|3
1637201570000|2021-11-18 02:12:50|2610|2604|2610|2604|2610|2604|2610|2604|1
1637201580000|2021-11-18 02:13:00|2609.8|2603.8|2608.9|2602.9|2609.8|2603.8|2608.9|2602.9|3
1637201590000|2021-11-18 02:13:10|2609|2603|2609.1|2603.1|2609.1|2603.1|2609|2603|2
1637201600000|2021-11-18 02:13:20|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1637201660000|2021-11-18 02:14:20|2609.4|2603.4|2609.6|2603.6|2610|2604|2609.3|2603.3|6
1637201670000|2021-11-18 02:14:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|4
1637201680000|2021-11-18 02:14:40|2609.5|2603.5|2610|2604|2610|2604|2609.5|2603.5|2
1637201690000|2021-11-18 02:14:50|2609.8|2603.8|2608.4|2602.4|2609.8|2603.8|2608.4|2602.4|2
1637201700000|2021-11-18 02:15:00|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1637201740000|2021-11-18 02:15:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1637201780000|2021-11-18 02:16:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1637201830000|2021-11-18 02:17:10|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1637201910000|2021-11-18 02:18:30|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1637201940000|2021-11-18 02:19:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1637201960000|2021-11-18 02:19:20|2606.9|2600.9|2607.4|2601.4|2608.1|2602.1|2606.9|2600.9|3
1637202110000|2021-11-18 02:21:50|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1637202120000|2021-11-18 02:22:00|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1637202150000|2021-11-18 02:22:30|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1637202270000|2021-11-18 02:24:30|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|2
1637202330000|2021-11-18 02:25:30|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1637202380000|2021-11-18 02:26:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1637202440000|2021-11-18 02:27:20|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1637202550000|2021-11-18 02:29:10|2608.1|2602.1|2605.4|2599.4|2608.1|2602.1|2605.4|2599.4|2
1637202580000|2021-11-18 02:29:40|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1637202600000|2021-11-18 02:30:00|2605.4|2599.4|2605.6|2599.6|2605.9|2599.9|2605.4|2599.4|6
1637202610000|2021-11-18 02:30:10|2605.9|2599.9|2607|2601|2607|2601|2605.6|2599.6|4
1637202620000|2021-11-18 02:30:20|2607.3|2601.3|2608.5|2602.5|2608.5|2602.5|2607.3|2601.3|7
1637202630000|2021-11-18 02:30:30|2608.1|2602.1|2607.8|2601.8|2608.1|2602.1|2607.8|2601.8|5
1637202640000|2021-11-18 02:30:40|2607.9|2601.9|2608|2602|2608.1|2602.1|2607.9|2601.9|3
1637202650000|2021-11-18 02:30:50|2608.1|2602.1|2608|2602|2608.1|2602.1|2607.9|2601.9|4
1637202660000|2021-11-18 02:31:00|2607.8|2601.8|2608.1|2602.1|2608.1|2602.1|2607.8|2601.8|3
1637202670000|2021-11-18 02:31:10|2608.4|2602.4|2609.6|2603.6|2609.6|2603.6|2608.4|2602.4|4
1637202680000|2021-11-18 02:31:20|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1637202690000|2021-11-18 02:31:30|2609.5|2603.5|2609|2603|2609.5|2603.5|2609|2603|5
1637202700000|2021-11-18 02:31:40|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1637202710000|2021-11-18 02:31:50|2608.8|2602.8|2607.5|2601.5|2608.8|2602.8|2607.5|2601.5|5
1637202720000|2021-11-18 02:32:00|2607.4|2601.4|2606.9|2600.9|2607.6|2601.6|2606.9|2600.9|7
1637202730000|2021-11-18 02:32:10|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1637202740000|2021-11-18 02:32:20|2606.6|2600.6|2607.3|2601.3|2607.4|2601.4|2606.6|2600.6|6
1637202750000|2021-11-18 02:32:30|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1637202760000|2021-11-18 02:32:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1637202770000|2021-11-18 02:32:50|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1637202780000|2021-11-18 02:33:00|2606.9|2600.9|2607|2601|2607|2601|2606.9|2600.9|2
1637202790000|2021-11-18 02:33:10|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1637202800000|2021-11-18 02:33:20|2607|2601|2607.8|2601.8|2607.8|2601.8|2607|2601|4
1637202810000|2021-11-18 02:33:30|2607.6|2601.6|2608|2602|2608|2602|2607.6|2601.6|3
1637202820000|2021-11-18 02:33:40|2607.8|2601.8|2607.9|2601.9|2607.9|2601.9|2607.8|2601.8|2
1637202830000|2021-11-18 02:33:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1637202840000|2021-11-18 02:34:00|2608.4|2602.4|2607.5|2601.5|2608.4|2602.4|2607.5|2601.5|5
1637202850000|2021-11-18 02:34:10|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|4
1637202860000|2021-11-18 02:34:20|2607.5|2601.5|2607.4|2601.4|2607.5|2601.5|2607.4|2601.4|4
1637202870000|2021-11-18 02:34:30|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.6|2600.6|3
1637202880000|2021-11-18 02:34:40|2606.6|2600.6|2605.6|2599.6|2606.6|2600.6|2605.6|2599.6|5
1637202900000|2021-11-18 02:35:00|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2604.9|2598.9|3
1637202910000|2021-11-18 02:35:10|2604.9|2598.9|2603.1|2597.1|2604.9|2598.9|2603.1|2597.1|4
1637202920000|2021-11-18 02:35:20|2603|2597|2602.9|2596.9|2603|2597|2602.9|2596.9|2
1637202930000|2021-11-18 02:35:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|4
1637202940000|2021-11-18 02:35:40|2603.3|2597.3|2604.1|2598.1|2604.3|2598.3|2603.3|2597.3|5
1637202950000|2021-11-18 02:35:50|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1637202960000|2021-11-18 02:36:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|7
1637202970000|2021-11-18 02:36:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.1|2597.1|4
1637202980000|2021-11-18 02:36:20|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2602.1|2596.1|10
1637202990000|2021-11-18 02:36:30|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|7
1637203000000|2021-11-18 02:36:40|2602.9|2596.9|2603.4|2597.4|2603.6|2597.6|2602.6|2596.6|8
1637203010000|2021-11-18 02:36:50|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|4
1637203020000|2021-11-18 02:37:00|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|6
1637203030000|2021-11-18 02:37:10|2604.1|2598.1|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|5
1637203040000|2021-11-18 02:37:20|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1637203050000|2021-11-18 02:37:30|2604|2598|2604.3|2598.3|2604.3|2598.3|2603.6|2597.6|5
1637203060000|2021-11-18 02:37:40|2604.1|2598.1|2603.1|2597.1|2604.1|2598.1|2603.1|2597.1|4
1637203070000|2021-11-18 02:37:50|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|5
1637203080000|2021-11-18 02:38:00|2603|2597|2602.6|2596.6|2603|2597|2602.3|2596.3|5
1637203090000|2021-11-18 02:38:10|2602.5|2596.5|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|4
1637203100000|2021-11-18 02:38:20|2602.6|2596.6|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|6
1637203110000|2021-11-18 02:38:30|2603.1|2597.1|2603.5|2597.5|2603.5|2597.5|2603.1|2597.1|3
1637203120000|2021-11-18 02:38:40|2603.8|2597.8|2603.8|2597.8|2603.9|2597.9|2603.8|2597.8|3
1637203130000|2021-11-18 02:38:50|2603.5|2597.5|2603.4|2597.4|2603.5|2597.5|2603.4|2597.4|4
1637203140000|2021-11-18 02:39:00|2603.1|2597.1|2603.3|2597.3|2603.3|2597.3|2603.1|2597.1|2
1637203150000|2021-11-18 02:39:10|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.4|2596.4|4
1637203170000|2021-11-18 02:39:30|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1637203180000|2021-11-18 02:39:40|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1637203190000|2021-11-18 02:39:50|2601.9|2595.9|2601.1|2595.1|2601.9|2595.9|2600.9|2594.9|4
1637203200000|2021-11-18 02:40:00|2600.9|2594.9|2601|2595|2601.1|2595.1|2600.9|2594.9|6
1637203210000|2021-11-18 02:40:10|2600.9|2594.9|2601|2595|2601|2595|2600.9|2594.9|2
1637203220000|2021-11-18 02:40:20|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1637203230000|2021-11-18 02:40:30|2601.3|2595.3|2601.1|2595.1|2601.3|2595.3|2601.1|2595.1|2
1637203240000|2021-11-18 02:40:40|2600.9|2594.9|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|4
1637203260000|2021-11-18 02:41:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1637203270000|2021-11-18 02:41:10|2600.5|2594.5|2600.9|2594.9|2601.1|2595.1|2600.5|2594.5|6
1637203280000|2021-11-18 02:41:20|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1637203290000|2021-11-18 02:41:30|2601.4|2595.4|2601.5|2595.5|2601.5|2595.5|2601|2595|7
1637203300000|2021-11-18 02:41:40|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2600.6|2594.6|4
1637203310000|2021-11-18 02:41:50|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1637203320000|2021-11-18 02:42:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1637203330000|2021-11-18 02:42:10|2601.1|2595.1|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|7
1637203350000|2021-11-18 02:42:30|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1637203360000|2021-11-18 02:42:40|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|4
1637203370000|2021-11-18 02:42:50|2600.6|2594.6|2600.6|2594.6|2600.8|2594.8|2600.5|2594.5|7
1637203380000|2021-11-18 02:43:00|2600.8|2594.8|2600.6|2594.6|2600.8|2594.8|2600.5|2594.5|9
1637203390000|2021-11-18 02:43:10|2600.5|2594.5|2600.4|2594.4|2600.8|2594.8|2600.4|2594.4|6
1637203400000|2021-11-18 02:43:20|2600.1|2594.1|2598.9|2592.9|2600.1|2594.1|2598.4|2592.4|6
1637203410000|2021-11-18 02:43:30|2599.1|2593.1|2598.1|2592.1|2599.1|2593.1|2597.9|2591.9|6
1637203430000|2021-11-18 02:43:50|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|3
1637203440000|2021-11-18 02:44:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|3
1637203450000|2021-11-18 02:44:10|2598.4|2592.4|2598.9|2592.9|2599.4|2593.4|2598.4|2592.4|7
1637203460000|2021-11-18 02:44:20|2598.8|2592.8|2597.9|2591.9|2598.9|2592.9|2597.9|2591.9|33
1637203470000|2021-11-18 02:44:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|8
1637203480000|2021-11-18 02:44:40|2597.9|2591.9|2595.4|2589.4|2597.9|2591.9|2595.1|2589.1|16
1637203490000|2021-11-18 02:44:50|2595.5|2589.5|2595|2589|2595.5|2589.5|2594.6|2588.6|12
1637203500000|2021-11-18 02:45:00|2594.9|2588.9|2594|2588|2594.9|2588.9|2594|2588|4
1637203510000|2021-11-18 02:45:10|2594.1|2588.1|2594.4|2588.4|2594.6|2588.6|2594.1|2588.1|7
1637203520000|2021-11-18 02:45:20|2594.6|2588.6|2595.1|2589.1|2595.8|2589.8|2594.4|2588.4|12
1637203530000|2021-11-18 02:45:30|2594.8|2588.8|2595.5|2589.5|2595.5|2589.5|2594.8|2588.8|6
1637203540000|2021-11-18 02:45:40|2595.3|2589.3|2595.1|2589.1|2595.3|2589.3|2595.1|2589.1|2
1637203550000|2021-11-18 02:45:50|2595.4|2589.4|2595.3|2589.3|2595.4|2589.4|2595.1|2589.1|3
1637203560000|2021-11-18 02:46:00|2595.1|2589.1|2595.3|2589.3|2595.3|2589.3|2595.1|2589.1|4
1637203570000|2021-11-18 02:46:10|2595.5|2589.5|2596|2590|2596.4|2590.4|2595.5|2589.5|6
1637203580000|2021-11-18 02:46:20|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|5
1637203590000|2021-11-18 02:46:30|2596.9|2590.9|2597.5|2591.5|2597.6|2591.6|2596.9|2590.9|5
1637203600000|2021-11-18 02:46:40|2597.1|2591.1|2597.4|2591.4|2597.5|2591.5|2597.1|2591.1|3
1637203610000|2021-11-18 02:46:50|2597.6|2591.6|2597.8|2591.8|2597.9|2591.9|2597.6|2591.6|4
1637203620000|2021-11-18 02:47:00|2598.4|2592.4|2597.1|2591.1|2598.4|2592.4|2597.1|2591.1|7
1637203630000|2021-11-18 02:47:10|2596.9|2590.9|2596.1|2590.1|2596.9|2590.9|2596.1|2590.1|2
1637203640000|2021-11-18 02:47:20|2595.9|2589.9|2595.6|2589.6|2596.1|2590.1|2594.8|2588.8|6
1637203650000|2021-11-18 02:47:30|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|5
1637203660000|2021-11-18 02:47:40|2595.1|2589.1|2594.9|2588.9|2595.4|2589.4|2594.6|2588.6|10
1637203670000|2021-11-18 02:47:50|2594.6|2588.6|2594.4|2588.4|2594.9|2588.9|2593.8|2587.8|9
1637203680000|2021-11-18 02:48:00|2594.6|2588.6|2594.6|2588.6|2594.8|2588.8|2594.4|2588.4|9
1637203690000|2021-11-18 02:48:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1637203700000|2021-11-18 02:48:20|2594.4|2588.4|2594.6|2588.6|2594.8|2588.8|2593.9|2587.9|7
1637203710000|2021-11-18 02:48:30|2594.8|2588.8|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|4
1637203720000|2021-11-18 02:48:40|2595.4|2589.4|2595.8|2589.8|2595.9|2589.9|2595.4|2589.4|6
1637203730000|2021-11-18 02:48:50|2595.6|2589.6|2595.8|2589.8|2595.8|2589.8|2595.6|2589.6|2
1637203740000|2021-11-18 02:49:00|2595.9|2589.9|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|6
1637203750000|2021-11-18 02:49:10|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1637203760000|2021-11-18 02:49:20|2595.4|2589.4|2595.1|2589.1|2595.6|2589.6|2594.9|2588.9|14
1637203770000|2021-11-18 02:49:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|3
1637203780000|2021-11-18 02:49:40|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637203790000|2021-11-18 02:49:50|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|6
1637203800000|2021-11-18 02:50:00|2596|2590|2596.1|2590.1|2596.9|2590.9|2596|2590|5
1637203810000|2021-11-18 02:50:10|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|3
1637203820000|2021-11-18 02:50:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1637203830000|2021-11-18 02:50:30|2595.4|2589.4|2594|2588|2595.9|2589.9|2593.9|2587.9|6
1637203840000|2021-11-18 02:50:40|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|4
1637203850000|2021-11-18 02:50:50|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2594.9|2588.9|5
1637203860000|2021-11-18 02:51:00|2595.9|2589.9|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|7
1637203870000|2021-11-18 02:51:10|2596.1|2590.1|2596.8|2590.8|2597|2591|2596.1|2590.1|8
1637203880000|2021-11-18 02:51:20|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1637203890000|2021-11-18 02:51:30|2597.4|2591.4|2598.1|2592.1|2598.1|2592.1|2597.4|2591.4|6
1637203900000|2021-11-18 02:51:40|2598|2592|2598.6|2592.6|2598.6|2592.6|2598|2592|6
1637203910000|2021-11-18 02:51:50|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|3
1637203920000|2021-11-18 02:52:00|2597.8|2591.8|2597.1|2591.1|2597.8|2591.8|2596.9|2590.9|7
1637203930000|2021-11-18 02:52:10|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.5|2590.5|5
1637203940000|2021-11-18 02:52:20|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|4
1637203950000|2021-11-18 02:52:30|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1637203960000|2021-11-18 02:52:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1637203970000|2021-11-18 02:52:50|2596.9|2590.9|2597|2591|2597.1|2591.1|2596.4|2590.4|5
1637203980000|2021-11-18 02:53:00|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1637203990000|2021-11-18 02:53:10|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|2
1637204000000|2021-11-18 02:53:20|2596.9|2590.9|2597.9|2591.9|2597.9|2591.9|2596.9|2590.9|4
1637204020000|2021-11-18 02:53:40|2598.1|2592.1|2596.4|2590.4|2598.4|2592.4|2596.4|2590.4|5
1637204030000|2021-11-18 02:53:50|2595.6|2589.6|2594.9|2588.9|2595.6|2589.6|2594.9|2588.9|2
1637204040000|2021-11-18 02:54:00|2595|2589|2595|2589|2595|2589|2594.4|2588.4|6
1637204050000|2021-11-18 02:54:10|2595.1|2589.1|2595.5|2589.5|2595.5|2589.5|2595.1|2589.1|4
1637204060000|2021-11-18 02:54:20|2595.4|2589.4|2595.3|2589.3|2595.4|2589.4|2595.3|2589.3|2
1637204080000|2021-11-18 02:54:40|2595.5|2589.5|2595.6|2589.6|2595.6|2589.6|2595.5|2589.5|2
1637204100000|2021-11-18 02:55:00|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1637204110000|2021-11-18 02:55:10|2595.6|2589.6|2595.1|2589.1|2595.8|2589.8|2595.1|2589.1|3
1637204120000|2021-11-18 02:55:20|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|3
1637204130000|2021-11-18 02:55:30|2595.1|2589.1|2597.9|2591.9|2597.9|2591.9|2595.1|2589.1|7
1637204140000|2021-11-18 02:55:40|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|7
1637204150000|2021-11-18 02:55:50|2598.9|2592.9|2598.9|2592.9|2599|2593|2598.8|2592.8|5
1637204160000|2021-11-18 02:56:00|2599.5|2593.5|2598.5|2592.5|2599.5|2593.5|2598.4|2592.4|5
1637204170000|2021-11-18 02:56:10|2597.9|2591.9|2598.9|2592.9|2598.9|2592.9|2597.9|2591.9|6
1637204180000|2021-11-18 02:56:20|2598.8|2592.8|2596.1|2590.1|2598.8|2592.8|2596.1|2590.1|3
1637204190000|2021-11-18 02:56:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1637204200000|2021-11-18 02:56:40|2595.8|2589.8|2595.6|2589.6|2595.8|2589.8|2595.6|2589.6|2
1637204220000|2021-11-18 02:57:00|2594.8|2588.8|2595.1|2589.1|2595.1|2589.1|2594.8|2588.8|2
1637204230000|2021-11-18 02:57:10|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1637204250000|2021-11-18 02:57:30|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1637204280000|2021-11-18 02:58:00|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1637204310000|2021-11-18 02:58:30|2594.1|2588.1|2592.9|2586.9|2594.1|2588.1|2592.9|2586.9|6
1637204320000|2021-11-18 02:58:40|2592.5|2586.5|2592.6|2586.6|2592.6|2586.6|2592.5|2586.5|2
1637204330000|2021-11-18 02:58:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1637204390000|2021-11-18 02:59:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1637204400000|2021-11-18 03:00:00|2593.4|2587.4|2592.9|2586.9|2593.5|2587.5|2592.9|2586.9|4
1637204410000|2021-11-18 03:00:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1637204420000|2021-11-18 03:00:20|2592.3|2586.3|2592.6|2586.6|2592.6|2586.6|2592.3|2586.3|8
1637204430000|2021-11-18 03:00:30|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|7
1637204440000|2021-11-18 03:00:40|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|5
1637204450000|2021-11-18 03:00:50|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1637204460000|2021-11-18 03:01:00|2593.1|2587.1|2592.9|2586.9|2593.6|2587.6|2592.8|2586.8|9
1637204470000|2021-11-18 03:01:10|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1637204490000|2021-11-18 03:01:30|2593.5|2587.5|2593.4|2587.4|2593.5|2587.5|2593.1|2587.1|3
1637204500000|2021-11-18 03:01:40|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1637204510000|2021-11-18 03:01:50|2593.1|2587.1|2593|2587|2593.1|2587.1|2592.9|2586.9|3
1637204520000|2021-11-18 03:02:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1637204530000|2021-11-18 03:02:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1637204540000|2021-11-18 03:02:20|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1637204550000|2021-11-18 03:02:30|2593|2587|2592.9|2586.9|2593|2587|2592.9|2586.9|2
1637204560000|2021-11-18 03:02:40|2593|2587|2592.6|2586.6|2593|2587|2592.6|2586.6|3
1637204570000|2021-11-18 03:02:50|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1637204580000|2021-11-18 03:03:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1637204600000|2021-11-18 03:03:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1637204610000|2021-11-18 03:03:30|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1637204630000|2021-11-18 03:03:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1637204640000|2021-11-18 03:04:00|2590.4|2584.4|2590.1|2584.1|2590.5|2584.5|2590.1|2584.1|4
1637204650000|2021-11-18 03:04:10|2589.9|2583.9|2589.3|2583.3|2589.9|2583.9|2589.3|2583.3|2
1637204660000|2021-11-18 03:04:20|2588.9|2582.9|2588.6|2582.6|2589.1|2583.1|2588.4|2582.4|6
1637204670000|2021-11-18 03:04:30|2588.9|2582.9|2589|2583|2589.1|2583.1|2588.9|2582.9|4
1637204690000|2021-11-18 03:04:50|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1637204700000|2021-11-18 03:05:00|2588.5|2582.5|2589.3|2583.3|2589.4|2583.4|2588.5|2582.5|9
1637204710000|2021-11-18 03:05:10|2588.9|2582.9|2589.1|2583.1|2589.3|2583.3|2588.9|2582.9|7
1637204720000|2021-11-18 03:05:20|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.1|2583.1|8
1637204730000|2021-11-18 03:05:30|2589.4|2583.4|2589.5|2583.5|2589.5|2583.5|2589.1|2583.1|7
1637204740000|2021-11-18 03:05:40|2589.6|2583.6|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|7
1637204750000|2021-11-18 03:05:50|2589.6|2583.6|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|9
1637204760000|2021-11-18 03:06:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|6
1637204780000|2021-11-18 03:06:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1637204790000|2021-11-18 03:06:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1637204810000|2021-11-18 03:06:50|2589.1|2583.1|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|4
1637204830000|2021-11-18 03:07:10|2589.1|2583.1|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|4
1637204840000|2021-11-18 03:07:20|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1637204850000|2021-11-18 03:07:30|2588.9|2582.9|2587.1|2581.1|2588.9|2582.9|2587.1|2581.1|5
1637204860000|2021-11-18 03:07:40|2587.3|2581.3|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|3
1637204870000|2021-11-18 03:07:50|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|1
1637204890000|2021-11-18 03:08:10|2586.8|2580.8|2586.6|2580.6|2586.8|2580.8|2586.6|2580.6|2
1637204900000|2021-11-18 03:08:20|2586.8|2580.8|2586.9|2580.9|2586.9|2580.9|2586.8|2580.8|2
1637204910000|2021-11-18 03:08:30|2587.4|2581.4|2586.9|2580.9|2587.4|2581.4|2586.9|2580.9|2
1637204920000|2021-11-18 03:08:40|2587.3|2581.3|2587.6|2581.6|2587.6|2581.6|2586.9|2580.9|4
1637204940000|2021-11-18 03:09:00|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1637204960000|2021-11-18 03:09:20|2587.8|2581.8|2587.1|2581.1|2587.8|2581.8|2587.1|2581.1|2
1637205000000|2021-11-18 03:10:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1637205010000|2021-11-18 03:10:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1637205040000|2021-11-18 03:10:40|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|2
1637205090000|2021-11-18 03:11:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1637205110000|2021-11-18 03:11:50|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1637205120000|2021-11-18 03:12:00|2588.6|2582.6|2589.9|2583.9|2589.9|2583.9|2588.6|2582.6|4
1637205140000|2021-11-18 03:12:20|2590.5|2584.5|2591|2585|2591|2585|2590.5|2584.5|2
1637205150000|2021-11-18 03:12:30|2591.3|2585.3|2591.1|2585.1|2591.3|2585.3|2591.1|2585.1|2
1637205160000|2021-11-18 03:12:40|2590.6|2584.6|2590.3|2584.3|2590.6|2584.6|2590.3|2584.3|2
1637205210000|2021-11-18 03:13:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1637205230000|2021-11-18 03:13:50|2590|2584|2590.1|2584.1|2590.1|2584.1|2590|2584|2
1637205250000|2021-11-18 03:14:10|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|3
1637205260000|2021-11-18 03:14:20|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1637205270000|2021-11-18 03:14:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1637205280000|2021-11-18 03:14:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|5
1637205290000|2021-11-18 03:14:50|2589.8|2583.8|2590.1|2584.1|2590.1|2584.1|2589.8|2583.8|3
1637205300000|2021-11-18 03:15:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1637205310000|2021-11-18 03:15:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1637205330000|2021-11-18 03:15:30|2590.4|2584.4|2590.4|2584.4|2592.1|2586.1|2590.4|2584.4|10
1637205340000|2021-11-18 03:15:40|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|2
1637205350000|2021-11-18 03:15:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1637205360000|2021-11-18 03:16:00|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1637205370000|2021-11-18 03:16:10|2590.6|2584.6|2590.3|2584.3|2590.6|2584.6|2590.3|2584.3|2
1637205380000|2021-11-18 03:16:20|2590.5|2584.5|2590.4|2584.4|2590.5|2584.5|2590.4|2584.4|2
1637205390000|2021-11-18 03:16:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1637205420000|2021-11-18 03:17:00|2590.3|2584.3|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|3
1637205430000|2021-11-18 03:17:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1637205440000|2021-11-18 03:17:20|2589.5|2583.5|2589.9|2583.9|2589.9|2583.9|2589.5|2583.5|2
1637205450000|2021-11-18 03:17:30|2588.6|2582.6|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|4
1637205470000|2021-11-18 03:17:50|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1637205480000|2021-11-18 03:18:00|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1637205490000|2021-11-18 03:18:10|2589.6|2583.6|2591|2585|2591|2585|2589.6|2583.6|4
1637205520000|2021-11-18 03:18:40|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1637205550000|2021-11-18 03:19:10|2590.4|2584.4|2591.5|2585.5|2591.5|2585.5|2590.1|2584.1|4
1637205560000|2021-11-18 03:19:20|2590.9|2584.9|2592.1|2586.1|2592.4|2586.4|2590.5|2584.5|10
1637205570000|2021-11-18 03:19:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1637205590000|2021-11-18 03:19:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1637205620000|2021-11-18 03:20:20|2591.6|2585.6|2591.9|2585.9|2592.1|2586.1|2591.4|2585.4|4
1637205640000|2021-11-18 03:20:40|2591.3|2585.3|2591.5|2585.5|2591.8|2585.8|2591.3|2585.3|6
1637205650000|2021-11-18 03:20:50|2591.9|2585.9|2593.1|2587.1|2593.1|2587.1|2591.9|2585.9|7
1637205660000|2021-11-18 03:21:00|2593.3|2587.3|2595.5|2589.5|2595.6|2589.6|2593.3|2587.3|10
1637205670000|2021-11-18 03:21:10|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637205680000|2021-11-18 03:21:20|2596.6|2590.6|2595.9|2589.9|2596.6|2590.6|2595.6|2589.6|23
1637205690000|2021-11-18 03:21:30|2596|2590|2596|2590|2596|2590|2596|2590|1
1637205700000|2021-11-18 03:21:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1637205710000|2021-11-18 03:21:50|2596|2590|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|5
1637205720000|2021-11-18 03:22:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1637205730000|2021-11-18 03:22:10|2595.5|2589.5|2595.1|2589.1|2595.5|2589.5|2595.1|2589.1|2
1637205740000|2021-11-18 03:22:20|2595|2589|2593.8|2587.8|2595|2589|2593.8|2587.8|7
1637205750000|2021-11-18 03:22:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1637205760000|2021-11-18 03:22:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1637205770000|2021-11-18 03:22:50|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|3
1637205780000|2021-11-18 03:23:00|2592.6|2586.6|2594.1|2588.1|2594.1|2588.1|2592.6|2586.6|9
1637205790000|2021-11-18 03:23:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1637205800000|2021-11-18 03:23:20|2593.6|2587.6|2594.4|2588.4|2594.5|2588.5|2593.6|2587.6|7
1637205810000|2021-11-18 03:23:30|2594.6|2588.6|2594.9|2588.9|2595.4|2589.4|2594.1|2588.1|10
1637205820000|2021-11-18 03:23:40|2595|2589|2595.8|2589.8|2595.8|2589.8|2594.6|2588.6|8
1637205830000|2021-11-18 03:23:50|2595.3|2589.3|2595.8|2589.8|2595.8|2589.8|2594.9|2588.9|5
1637205840000|2021-11-18 03:24:00|2595.6|2589.6|2594.9|2588.9|2595.6|2589.6|2594.9|2588.9|4
1637205850000|2021-11-18 03:24:10|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|3
1637205860000|2021-11-18 03:24:20|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637205870000|2021-11-18 03:24:30|2594.4|2588.4|2593.6|2587.6|2594.4|2588.4|2593.1|2587.1|9
1637205880000|2021-11-18 03:24:40|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|2
1637205890000|2021-11-18 03:24:50|2594.1|2588.1|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|4
1637205900000|2021-11-18 03:25:00|2594.1|2588.1|2595.1|2589.1|2595.1|2589.1|2593.4|2587.4|10
1637205910000|2021-11-18 03:25:10|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|6
1637205920000|2021-11-18 03:25:20|2595.9|2589.9|2597|2591|2597|2591|2595.9|2589.9|4
1637205930000|2021-11-18 03:25:30|2596.6|2590.6|2597|2591|2597.9|2591.9|2596.5|2590.5|10
1637205940000|2021-11-18 03:25:40|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1637205950000|2021-11-18 03:25:50|2597.1|2591.1|2597.5|2591.5|2597.9|2591.9|2597.1|2591.1|5
1637205960000|2021-11-18 03:26:00|2597.6|2591.6|2597.3|2591.3|2597.6|2591.6|2596.9|2590.9|8
1637205970000|2021-11-18 03:26:10|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|7
1637205980000|2021-11-18 03:26:20|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1637205990000|2021-11-18 03:26:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|3
1637206000000|2021-11-18 03:26:40|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1637206010000|2021-11-18 03:26:50|2596.1|2590.1|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|4
1637206020000|2021-11-18 03:27:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1637206030000|2021-11-18 03:27:10|2596.6|2590.6|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|3
1637206040000|2021-11-18 03:27:20|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1637206050000|2021-11-18 03:27:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|5
1637206060000|2021-11-18 03:27:40|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1637206070000|2021-11-18 03:27:50|2597.1|2591.1|2598.1|2592.1|2598.1|2592.1|2597.1|2591.1|4
1637206080000|2021-11-18 03:28:00|2597.9|2591.9|2597.1|2591.1|2598.1|2592.1|2597.1|2591.1|5
1637206090000|2021-11-18 03:28:10|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|5
1637206100000|2021-11-18 03:28:20|2597.1|2591.1|2596.9|2590.9|2597.3|2591.3|2596.9|2590.9|6
1637206110000|2021-11-18 03:28:30|2597|2591|2596.8|2590.8|2597|2591|2596.6|2590.6|4
1637206120000|2021-11-18 03:28:40|2596.9|2590.9|2597|2591|2597.1|2591.1|2596.9|2590.9|3
1637206130000|2021-11-18 03:28:50|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|4
1637206140000|2021-11-18 03:29:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|3
1637206150000|2021-11-18 03:29:10|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1637206190000|2021-11-18 03:29:50|2597.3|2591.3|2597.4|2591.4|2597.4|2591.4|2597.3|2591.3|6
1637206220000|2021-11-18 03:30:20|2597.9|2591.9|2596.1|2590.1|2597.9|2591.9|2596.1|2590.1|3
1637206230000|2021-11-18 03:30:30|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1637206240000|2021-11-18 03:30:40|2597|2591|2596.6|2590.6|2597|2591|2596.6|2590.6|2
1637206300000|2021-11-18 03:31:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1637206330000|2021-11-18 03:32:10|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637206480000|2021-11-18 03:34:40|2597|2591|2597.4|2591.4|2597.4|2591.4|2597|2591|3
1637206510000|2021-11-18 03:35:10|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|2
1637206580000|2021-11-18 03:36:20|2597.9|2591.9|2597.5|2591.5|2597.9|2591.9|2597.5|2591.5|2
1637206630000|2021-11-18 03:37:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1637206880000|2021-11-18 03:41:20|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1637206970000|2021-11-18 03:42:50|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|2
1637207010000|2021-11-18 03:43:30|2598.1|2592.1|2598.9|2592.9|2598.9|2592.9|2598.1|2592.1|2
1637207040000|2021-11-18 03:44:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1637207100000|2021-11-18 03:45:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|3
1637207160000|2021-11-18 03:46:00|2598.6|2592.6|2598.4|2592.4|2598.9|2592.9|2598.1|2592.1|4
1637207170000|2021-11-18 03:46:10|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1637207180000|2021-11-18 03:46:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1637207200000|2021-11-18 03:46:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1637207220000|2021-11-18 03:47:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1637207230000|2021-11-18 03:47:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1637207250000|2021-11-18 03:47:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1637207390000|2021-11-18 03:49:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1637207460000|2021-11-18 03:51:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1637207470000|2021-11-18 03:51:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1637207490000|2021-11-18 03:51:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1637207770000|2021-11-18 03:56:10|2598|2592|2598|2592|2598|2592|2598|2592|1
1637207820000|2021-11-18 03:57:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1637207880000|2021-11-18 03:58:00|2598|2592|2598|2592|2598|2592|2598|2592|1
1637208000000|2021-11-18 04:00:00|2597.6|2591.6|2597.5|2591.5|2597.6|2591.6|2597.5|2591.5|2
1637208050000|2021-11-18 04:00:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1637208270000|2021-11-18 04:04:30|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1637208330000|2021-11-18 04:05:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1637208440000|2021-11-18 04:07:20|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1637208490000|2021-11-18 04:08:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1637209100000|2021-11-18 04:18:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1637209140000|2021-11-18 04:19:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1637209250000|2021-11-18 04:20:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1637209360000|2021-11-18 04:22:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1637209380000|2021-11-18 04:23:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1637209580000|2021-11-18 04:26:20|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|2
1637209630000|2021-11-18 04:27:10|2596|2590|2596|2590|2596|2590|2596|2590|1
1637209800000|2021-11-18 04:30:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1637209830000|2021-11-18 04:30:30|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637209890000|2021-11-18 04:31:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1637209940000|2021-11-18 04:32:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1637210490000|2021-11-18 04:41:30|2596|2590|2596|2590|2596|2590|2596|2590|1
1637210710000|2021-11-18 04:45:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1637210760000|2021-11-18 04:46:00|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637210770000|2021-11-18 04:46:10|2597.1|2591.1|2597.9|2591.9|2597.9|2591.9|2597.1|2591.1|2
1637210960000|2021-11-18 04:49:20|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1637211240000|2021-11-18 04:54:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1637211280000|2021-11-18 04:54:40|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|3
1637211360000|2021-11-18 04:56:00|2599.5|2593.5|2599.6|2593.6|2599.6|2593.6|2599.5|2593.5|2
1637211400000|2021-11-18 04:56:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1637211600000|2021-11-18 05:00:00|2600.1|2594.1|2600.8|2594.8|2600.8|2594.8|2600.1|2594.1|4
1637211650000|2021-11-18 05:00:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1637211710000|2021-11-18 05:01:50|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637211830000|2021-11-18 05:03:50|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|3
1637211840000|2021-11-18 05:04:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1637211900000|2021-11-18 05:05:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1637211950000|2021-11-18 05:05:50|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637211990000|2021-11-18 05:06:30|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1637212000000|2021-11-18 05:06:40|2600.8|2594.8|2600.9|2594.9|2600.9|2594.9|2600.8|2594.8|4
1637212050000|2021-11-18 05:07:30|2600.8|2594.8|2600.9|2594.9|2600.9|2594.9|2600.8|2594.8|2
1637212130000|2021-11-18 05:08:50|2601.1|2595.1|2601.9|2595.9|2601.9|2595.9|2601.1|2595.1|3
1637212140000|2021-11-18 05:09:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1637212150000|2021-11-18 05:09:10|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1637212220000|2021-11-18 05:10:20|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1637212240000|2021-11-18 05:10:40|2603.1|2597.1|2601.9|2595.9|2603.1|2597.1|2601.9|2595.9|2
1637212410000|2021-11-18 05:13:30|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1637212520000|2021-11-18 05:15:20|2602.1|2596.1|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|3
1637212560000|2021-11-18 05:16:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1637212570000|2021-11-18 05:16:10|2602.6|2596.6|2603.1|2597.1|2603.1|2597.1|2602.6|2596.6|2
1637212580000|2021-11-18 05:16:20|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1637212600000|2021-11-18 05:16:40|2603.9|2597.9|2603.1|2597.1|2603.9|2597.9|2603.1|2597.1|2
1637212660000|2021-11-18 05:17:40|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1637212690000|2021-11-18 05:18:10|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1637212710000|2021-11-18 05:18:30|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1637212720000|2021-11-18 05:18:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1637212840000|2021-11-18 05:20:40|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1637213010000|2021-11-18 05:23:30|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1637213040000|2021-11-18 05:24:00|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1637213220000|2021-11-18 05:27:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1637213230000|2021-11-18 05:27:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1637213300000|2021-11-18 05:28:20|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1637213390000|2021-11-18 05:29:50|2602|2596|2601.9|2595.9|2602|2596|2601.9|2595.9|2
1637213400000|2021-11-18 05:30:00|2601.6|2595.6|2604.1|2598.1|2604.9|2598.9|2601.4|2595.4|11
1637213410000|2021-11-18 05:30:10|2604.4|2598.4|2602|2596|2604.4|2598.4|2601.9|2595.9|10
1637213420000|2021-11-18 05:30:20|2602.3|2596.3|2601.9|2595.9|2602.3|2596.3|2601.6|2595.6|4
1637213430000|2021-11-18 05:30:30|2602.3|2596.3|2602|2596|2602.9|2596.9|2602|2596|7
1637213440000|2021-11-18 05:30:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1637213450000|2021-11-18 05:30:50|2602|2596|2601.6|2595.6|2602.9|2596.9|2601.6|2595.6|9
1637213460000|2021-11-18 05:31:00|2601.9|2595.9|2602.1|2596.1|2604.1|2598.1|2601.9|2595.9|12
1637213470000|2021-11-18 05:31:10|2602.4|2596.4|2602.1|2596.1|2602.9|2596.9|2602.1|2596.1|9
1637213480000|2021-11-18 05:31:20|2601.9|2595.9|2602.6|2596.6|2602.9|2596.9|2601.9|2595.9|6
1637213490000|2021-11-18 05:31:30|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1637213500000|2021-11-18 05:31:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1637213510000|2021-11-18 05:31:50|2602.6|2596.6|2601.6|2595.6|2602.6|2596.6|2601.6|2595.6|4
1637213520000|2021-11-18 05:32:00|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1637213530000|2021-11-18 05:32:10|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1637213540000|2021-11-18 05:32:20|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1637213550000|2021-11-18 05:32:30|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1637213560000|2021-11-18 05:32:40|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1637213580000|2021-11-18 05:33:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1637213630000|2021-11-18 05:33:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1637213640000|2021-11-18 05:34:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1637213650000|2021-11-18 05:34:10|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1637213660000|2021-11-18 05:34:20|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1637213670000|2021-11-18 05:34:30|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1637213680000|2021-11-18 05:34:40|2601.9|2595.9|2603.1|2597.1|2603.1|2597.1|2601.9|2595.9|2
1637213690000|2021-11-18 05:34:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1637213710000|2021-11-18 05:35:10|2603.1|2597.1|2603.9|2597.9|2603.9|2597.9|2603.1|2597.1|4
1637213720000|2021-11-18 05:35:20|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|4
1637213730000|2021-11-18 05:35:30|2604.1|2598.1|2604.1|2598.1|2604.9|2598.9|2604.1|2598.1|12
1637213740000|2021-11-18 05:35:40|2604.4|2598.4|2608|2602|2608|2602|2604.1|2598.1|9
1637213750000|2021-11-18 05:35:50|2607.6|2601.6|2607.8|2601.8|2607.8|2601.8|2607.1|2601.1|8
1637213760000|2021-11-18 05:36:00|2607.6|2601.6|2609.4|2603.4|2609.6|2603.6|2607.5|2601.5|18
1637213770000|2021-11-18 05:36:10|2609.1|2603.1|2609.3|2603.3|2609.5|2603.5|2609|2603|9
1637213780000|2021-11-18 05:36:20|2609.1|2603.1|2610.1|2604.1|2610.6|2604.6|2608.9|2602.9|7
1637213790000|2021-11-18 05:36:30|2610.4|2604.4|2609.6|2603.6|2610.6|2604.6|2609|2603|10
1637213800000|2021-11-18 05:36:40|2609.5|2603.5|2609.4|2603.4|2609.6|2603.6|2609.1|2603.1|8
1637213810000|2021-11-18 05:36:50|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1637213820000|2021-11-18 05:37:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1637213830000|2021-11-18 05:37:10|2609.5|2603.5|2609.6|2603.6|2610.1|2604.1|2609.5|2603.5|6
1637213840000|2021-11-18 05:37:20|2609.9|2603.9|2610.6|2604.6|2611.4|2605.4|2609.9|2603.9|12
1637213850000|2021-11-18 05:37:30|2610.4|2604.4|2610.4|2604.4|2610.9|2604.9|2610.1|2604.1|7
1637213860000|2021-11-18 05:37:40|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2609.9|2603.9|4
1637213870000|2021-11-18 05:37:50|2610.4|2604.4|2609.5|2603.5|2610.4|2604.4|2609.5|2603.5|4
1637213880000|2021-11-18 05:38:00|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1637213890000|2021-11-18 05:38:10|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2609|2603|12
1637213900000|2021-11-18 05:38:20|2609.1|2603.1|2609|2603|2609.1|2603.1|2609|2603|2
1637213910000|2021-11-18 05:38:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1637213920000|2021-11-18 05:38:40|2608|2602|2607.4|2601.4|2608|2602|2607.4|2601.4|2
1637213930000|2021-11-18 05:38:50|2607.1|2601.1|2607.4|2601.4|2607.5|2601.5|2607.1|2601.1|4
1637213940000|2021-11-18 05:39:00|2606.9|2600.9|2606.5|2600.5|2606.9|2600.9|2606.4|2600.4|4
1637213950000|2021-11-18 05:39:10|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1637213960000|2021-11-18 05:39:20|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1637213970000|2021-11-18 05:39:30|2606|2600|2606|2600|2606|2600|2606|2600|1
1637213980000|2021-11-18 05:39:40|2606.3|2600.3|2606.3|2600.3|2606.4|2600.4|2606|2600|7
1637213990000|2021-11-18 05:39:50|2606|2600|2606.1|2600.1|2606.1|2600.1|2606|2600|4
1637214000000|2021-11-18 05:40:00|2606|2600|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|4
1637214010000|2021-11-18 05:40:10|2605.6|2599.6|2605.8|2599.8|2605.9|2599.9|2605.6|2599.6|4
1637214020000|2021-11-18 05:40:20|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2604.9|2598.9|5
1637214030000|2021-11-18 05:40:30|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|7
1637214040000|2021-11-18 05:40:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1637214050000|2021-11-18 05:40:50|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1637214060000|2021-11-18 05:41:00|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|3
1637214070000|2021-11-18 05:41:10|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|2
1637214080000|2021-11-18 05:41:20|2605.6|2599.6|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|8
1637214090000|2021-11-18 05:41:30|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|3
1637214100000|2021-11-18 05:41:40|2606.1|2600.1|2606.4|2600.4|2607.4|2601.4|2605.9|2599.9|13
1637214110000|2021-11-18 05:41:50|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2606.5|2600.5|5
1637214130000|2021-11-18 05:42:10|2606.9|2600.9|2607.6|2601.6|2607.6|2601.6|2606.6|2600.6|5
1637214140000|2021-11-18 05:42:20|2607.4|2601.4|2607.3|2601.3|2607.4|2601.4|2607.3|2601.3|2
1637214150000|2021-11-18 05:42:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1637214210000|2021-11-18 05:43:30|2607.9|2601.9|2609.6|2603.6|2609.6|2603.6|2607.9|2601.9|7
1637214220000|2021-11-18 05:43:40|2609.8|2603.8|2609.6|2603.6|2609.9|2603.9|2609.4|2603.4|7
1637214230000|2021-11-18 05:43:50|2609.9|2603.9|2609.5|2603.5|2609.9|2603.9|2609.5|2603.5|7
1637214240000|2021-11-18 05:44:00|2609.3|2603.3|2610.6|2604.6|2610.6|2604.6|2609.3|2603.3|8
1637214250000|2021-11-18 05:44:10|2611.1|2605.1|2611.9|2605.9|2611.9|2605.9|2611.1|2605.1|4
1637214260000|2021-11-18 05:44:20|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.4|2605.4|6
1637214270000|2021-11-18 05:44:30|2611.9|2605.9|2610.6|2604.6|2611.9|2605.9|2610.4|2604.4|5
1637214280000|2021-11-18 05:44:40|2610.9|2604.9|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|3
1637214290000|2021-11-18 05:44:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|4
1637214300000|2021-11-18 05:45:00|2610.9|2604.9|2611.1|2605.1|2611.4|2605.4|2610.9|2604.9|4
1637214310000|2021-11-18 05:45:10|2611.4|2605.4|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|6
1637214320000|2021-11-18 05:45:20|2611.4|2605.4|2610.4|2604.4|2611.4|2605.4|2610.4|2604.4|4
1637214330000|2021-11-18 05:45:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1637214340000|2021-11-18 05:45:40|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.1|2604.1|3
1637214350000|2021-11-18 05:45:50|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|5
1637214360000|2021-11-18 05:46:00|2609.9|2603.9|2610.1|2604.1|2610.4|2604.4|2609.9|2603.9|4
1637214370000|2021-11-18 05:46:10|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1637214380000|2021-11-18 05:46:20|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.4|2603.4|7
1637214390000|2021-11-18 05:46:30|2609.5|2603.5|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|8
1637214400000|2021-11-18 05:46:40|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2608.9|2602.9|5
1637214410000|2021-11-18 05:46:50|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.1|2602.1|4
1637214420000|2021-11-18 05:47:00|2608.6|2602.6|2609.1|2603.1|2609.6|2603.6|2608.6|2602.6|7
1637214430000|2021-11-18 05:47:10|2609.4|2603.4|2613.4|2607.4|2613.4|2607.4|2609.1|2603.1|5
1637214440000|2021-11-18 05:47:20|2613|2607|2613|2607|2613|2607|2613|2607|1
1637214460000|2021-11-18 05:47:40|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1637214480000|2021-11-18 05:48:00|2613.4|2607.4|2611.4|2605.4|2613.4|2607.4|2611.4|2605.4|2
1637214490000|2021-11-18 05:48:10|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2611.1|2605.1|6
1637214500000|2021-11-18 05:48:20|2610.1|2604.1|2609.4|2603.4|2610.1|2604.1|2609.4|2603.4|3
1637214510000|2021-11-18 05:48:30|2610.9|2604.9|2609.4|2603.4|2610.9|2604.9|2609.3|2603.3|5
1637214540000|2021-11-18 05:49:00|2609.1|2603.1|2607.4|2601.4|2609.1|2603.1|2607.4|2601.4|2
1637214550000|2021-11-18 05:49:10|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607|2601|3
1637214560000|2021-11-18 05:49:20|2607|2601|2607.1|2601.1|2607.1|2601.1|2607|2601|2
1637214570000|2021-11-18 05:49:30|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.6|2600.6|5
1637214580000|2021-11-18 05:49:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1637214590000|2021-11-18 05:49:50|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|2
1637214600000|2021-11-18 05:50:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1637214610000|2021-11-18 05:50:10|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1637214620000|2021-11-18 05:50:20|2606.6|2600.6|2606.6|2600.6|2606.8|2600.8|2606.6|2600.6|3
1637214640000|2021-11-18 05:50:40|2606.8|2600.8|2605.9|2599.9|2606.8|2600.8|2605.4|2599.4|8
1637214660000|2021-11-18 05:51:00|2605.6|2599.6|2606.1|2600.1|2606.4|2600.4|2605.6|2599.6|5
1637214670000|2021-11-18 05:51:10|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|4
1637214680000|2021-11-18 05:51:20|2606.5|2600.5|2606.4|2600.4|2606.5|2600.5|2605.9|2599.9|5
1637214690000|2021-11-18 05:51:30|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1637214700000|2021-11-18 05:51:40|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2605.9|2599.9|4
1637214710000|2021-11-18 05:51:50|2606.6|2600.6|2606.5|2600.5|2606.6|2600.6|2606.5|2600.5|2
1637214730000|2021-11-18 05:52:10|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|4
1637214740000|2021-11-18 05:52:20|2606.1|2600.1|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|8
1637214770000|2021-11-18 05:52:50|2605.5|2599.5|2604.8|2598.8|2605.5|2599.5|2604.8|2598.8|3
1637214780000|2021-11-18 05:53:00|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1637214790000|2021-11-18 05:53:10|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|6
1637214800000|2021-11-18 05:53:20|2604.8|2598.8|2604.9|2598.9|2605.1|2599.1|2604.6|2598.6|7
1637214820000|2021-11-18 05:53:40|2604.8|2598.8|2604.9|2598.9|2604.9|2598.9|2604.8|2598.8|2
1637214840000|2021-11-18 05:54:00|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|6
1637214850000|2021-11-18 05:54:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|3
1637214860000|2021-11-18 05:54:20|2605.4|2599.4|2606.4|2600.4|2606.4|2600.4|2605.4|2599.4|4
1637214870000|2021-11-18 05:54:30|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|3
1637214890000|2021-11-18 05:54:50|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|5
1637214900000|2021-11-18 05:55:00|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|3
1637214920000|2021-11-18 05:55:20|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1637214930000|2021-11-18 05:55:30|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1637214940000|2021-11-18 05:55:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1637214950000|2021-11-18 05:55:50|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1637214960000|2021-11-18 05:56:00|2607.1|2601.1|2607.3|2601.3|2607.3|2601.3|2607.1|2601.1|2
1637214970000|2021-11-18 05:56:10|2607.4|2601.4|2608.8|2602.8|2608.8|2602.8|2607.4|2601.4|4
1637214980000|2021-11-18 05:56:20|2609|2603|2609|2603|2609|2603|2609|2603|1
1637214990000|2021-11-18 05:56:30|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2608.6|2602.6|9
1637215000000|2021-11-18 05:56:40|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|8
1637215010000|2021-11-18 05:56:50|2609.3|2603.3|2609.6|2603.6|2609.9|2603.9|2609.1|2603.1|14
1637215020000|2021-11-18 05:57:00|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.1|2603.1|11
1637215030000|2021-11-18 05:57:10|2609.9|2603.9|2609.1|2603.1|2610.4|2604.4|2609.1|2603.1|7
1637215070000|2021-11-18 05:57:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1637215080000|2021-11-18 05:58:00|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|5
1637215090000|2021-11-18 05:58:10|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|5
1637215100000|2021-11-18 05:58:20|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|4
1637215120000|2021-11-18 05:58:40|2609.4|2603.4|2611.6|2605.6|2611.6|2605.6|2609.1|2603.1|9
1637215130000|2021-11-18 05:58:50|2611.8|2605.8|2611.8|2605.8|2612.1|2606.1|2611.4|2605.4|8
1637215140000|2021-11-18 05:59:00|2611.5|2605.5|2611.4|2605.4|2611.5|2605.5|2611.4|2605.4|2
1637215160000|2021-11-18 05:59:20|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|3
1637215170000|2021-11-18 05:59:30|2612|2606|2612.3|2606.3|2612.4|2606.4|2611.8|2605.8|8
1637215180000|2021-11-18 05:59:40|2612|2606|2611.8|2605.8|2612|2606|2611.6|2605.6|6
1637215190000|2021-11-18 05:59:50|2612|2606|2611.6|2605.6|2612|2606|2611.6|2605.6|3
1637215200000|2021-11-18 06:00:00|2611.4|2605.4|2610.5|2604.5|2611.4|2605.4|2610.3|2604.3|5
1637215210000|2021-11-18 06:00:10|2610.8|2604.8|2611.1|2605.1|2611.4|2605.4|2610.8|2604.8|4
1637215230000|2021-11-18 06:00:30|2610.9|2604.9|2610.4|2604.4|2611.1|2605.1|2610.1|2604.1|8
1637215250000|2021-11-18 06:00:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1637215260000|2021-11-18 06:01:00|2610.9|2604.9|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|6
1637215270000|2021-11-18 06:01:10|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.1|2605.1|13
1637215280000|2021-11-18 06:01:20|2611.5|2605.5|2612.1|2606.1|2612.1|2606.1|2611.5|2605.5|7
1637215290000|2021-11-18 06:01:30|2612.4|2606.4|2611.9|2605.9|2612.6|2606.6|2611.5|2605.5|6
1637215300000|2021-11-18 06:01:40|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|4
1637215310000|2021-11-18 06:01:50|2612.4|2606.4|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|4
1637215320000|2021-11-18 06:02:00|2612.4|2606.4|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|9
1637215330000|2021-11-18 06:02:10|2612.9|2606.9|2612.6|2606.6|2613.1|2607.1|2612.5|2606.5|10
1637215340000|2021-11-18 06:02:20|2613|2607|2614.6|2608.6|2614.6|2608.6|2612.6|2606.6|17
1637215350000|2021-11-18 06:02:30|2614.8|2608.8|2614|2608|2614.8|2608.8|2614|2608|3
1637215360000|2021-11-18 06:02:40|2614.6|2608.6|2614.6|2608.6|2614.8|2608.8|2614.6|2608.6|3
1637215370000|2021-11-18 06:02:50|2615.1|2609.1|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|4
1637215380000|2021-11-18 06:03:00|2615|2609|2614.9|2608.9|2615.1|2609.1|2614.8|2608.8|6
1637215390000|2021-11-18 06:03:10|2614.6|2608.6|2615.1|2609.1|2615.1|2609.1|2614.5|2608.5|10
1637215400000|2021-11-18 06:03:20|2614.8|2608.8|2615.4|2609.4|2615.9|2609.9|2614.8|2608.8|8
1637215410000|2021-11-18 06:03:30|2615.9|2609.9|2615.5|2609.5|2615.9|2609.9|2615.4|2609.4|7
1637215420000|2021-11-18 06:03:40|2615.4|2609.4|2615.1|2609.1|2615.8|2609.8|2615.1|2609.1|6
1637215430000|2021-11-18 06:03:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1637215440000|2021-11-18 06:04:00|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2615.1|2609.1|5
1637215450000|2021-11-18 06:04:10|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|5
1637215460000|2021-11-18 06:04:20|2614.5|2608.5|2614.4|2608.4|2614.5|2608.5|2614.4|2608.4|2
1637215470000|2021-11-18 06:04:30|2614.1|2608.1|2614.1|2608.1|2614.4|2608.4|2613.9|2607.9|5
1637215480000|2021-11-18 06:04:40|2613.9|2607.9|2613.6|2607.6|2614|2608|2613.6|2607.6|7
1637215490000|2021-11-18 06:04:50|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1637215500000|2021-11-18 06:05:00|2613.5|2607.5|2613.1|2607.1|2613.5|2607.5|2612.8|2606.8|5
1637215510000|2021-11-18 06:05:10|2613.3|2607.3|2615.3|2609.3|2615.3|2609.3|2613.1|2607.1|12
1637215520000|2021-11-18 06:05:20|2615.6|2609.6|2614.6|2608.6|2615.6|2609.6|2614.6|2608.6|5
1637215530000|2021-11-18 06:05:30|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1637215540000|2021-11-18 06:05:40|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2614.9|2608.9|6
1637215550000|2021-11-18 06:05:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615|2609|5
1637215560000|2021-11-18 06:06:00|2615.1|2609.1|2615.3|2609.3|2616|2610|2614.9|2608.9|11
1637215570000|2021-11-18 06:06:10|2615.9|2609.9|2615.4|2609.4|2616.1|2610.1|2615|2609|13
1637215580000|2021-11-18 06:06:20|2615.1|2609.1|2614.6|2608.6|2615.1|2609.1|2614.6|2608.6|3
1637215590000|2021-11-18 06:06:30|2614.4|2608.4|2613|2607|2614.4|2608.4|2613|2607|5
1637215600000|2021-11-18 06:06:40|2613.3|2607.3|2613.1|2607.1|2613.3|2607.3|2613.1|2607.1|2
1637215610000|2021-11-18 06:06:50|2613.4|2607.4|2613.3|2607.3|2613.4|2607.4|2613|2607|4
1637215620000|2021-11-18 06:07:00|2613.4|2607.4|2613.3|2607.3|2613.6|2607.6|2613.3|2607.3|4
1637215630000|2021-11-18 06:07:10|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|5
1637215640000|2021-11-18 06:07:20|2612.3|2606.3|2612.1|2606.1|2612.3|2606.3|2611.9|2605.9|6
1637215650000|2021-11-18 06:07:30|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1637215670000|2021-11-18 06:07:50|2611.1|2605.1|2611.5|2605.5|2611.5|2605.5|2611.1|2605.1|2
1637215680000|2021-11-18 06:08:00|2611.4|2605.4|2612.4|2606.4|2612.4|2606.4|2611.4|2605.4|6
1637215690000|2021-11-18 06:08:10|2612.6|2606.6|2612.8|2606.8|2612.8|2606.8|2612.6|2606.6|2
1637215700000|2021-11-18 06:08:20|2612.5|2606.5|2612.4|2606.4|2612.5|2606.5|2612.4|2606.4|2
1637215710000|2021-11-18 06:08:30|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1637215720000|2021-11-18 06:08:40|2612.8|2606.8|2613.6|2607.6|2613.6|2607.6|2612.5|2606.5|22
1637215730000|2021-11-18 06:08:50|2613.4|2607.4|2613.5|2607.5|2613.5|2607.5|2613.4|2607.4|2
1637215740000|2021-11-18 06:09:00|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|6
1637215750000|2021-11-18 06:09:10|2613.5|2607.5|2613.4|2607.4|2613.5|2607.5|2613.4|2607.4|2
1637215760000|2021-11-18 06:09:20|2613.5|2607.5|2612.9|2606.9|2613.5|2607.5|2612.8|2606.8|6
1637215770000|2021-11-18 06:09:30|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2612.6|2606.6|7
1637215780000|2021-11-18 06:09:40|2612.4|2606.4|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|6
1637215790000|2021-11-18 06:09:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1637215800000|2021-11-18 06:10:00|2612.3|2606.3|2611.5|2605.5|2612.3|2606.3|2611|2605|13
1637215810000|2021-11-18 06:10:10|2611.8|2605.8|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|4
1637215820000|2021-11-18 06:10:20|2612.1|2606.1|2611.1|2605.1|2612.1|2606.1|2611|2605|6
1637215830000|2021-11-18 06:10:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1637215840000|2021-11-18 06:10:40|2611.3|2605.3|2610|2604|2611.3|2605.3|2610|2604|6
1637215850000|2021-11-18 06:10:50|2610.3|2604.3|2610.4|2604.4|2610.4|2604.4|2610.3|2604.3|2
1637215860000|2021-11-18 06:11:00|2610.3|2604.3|2610.5|2604.5|2610.9|2604.9|2610.3|2604.3|6
1637215870000|2021-11-18 06:11:10|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|5
1637215880000|2021-11-18 06:11:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1637215890000|2021-11-18 06:11:30|2610.3|2604.3|2610.9|2604.9|2610.9|2604.9|2610.3|2604.3|4
1637215900000|2021-11-18 06:11:40|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1637215920000|2021-11-18 06:12:00|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1637215930000|2021-11-18 06:12:10|2611.4|2605.4|2612.1|2606.1|2612.1|2606.1|2611.4|2605.4|2
1637215940000|2021-11-18 06:12:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1637215950000|2021-11-18 06:12:30|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2611.9|2605.9|5
1637215960000|2021-11-18 06:12:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1637215970000|2021-11-18 06:12:50|2612.8|2606.8|2612.6|2606.6|2612.8|2606.8|2612.6|2606.6|2
1637215980000|2021-11-18 06:13:00|2612.8|2606.8|2612.6|2606.6|2612.8|2606.8|2612.6|2606.6|2
1637216000000|2021-11-18 06:13:20|2612.8|2606.8|2612.9|2606.9|2613.3|2607.3|2612.8|2606.8|4
1637216010000|2021-11-18 06:13:30|2613.1|2607.1|2612.4|2606.4|2613.5|2607.5|2612|2606|10
1637216020000|2021-11-18 06:13:40|2612.3|2606.3|2612.4|2606.4|2612.4|2606.4|2612.3|2606.3|2
1637216040000|2021-11-18 06:14:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1637216050000|2021-11-18 06:14:10|2612.9|2606.9|2613.5|2607.5|2613.8|2607.8|2612.6|2606.6|7
1637216060000|2021-11-18 06:14:20|2613.8|2607.8|2613.9|2607.9|2613.9|2607.9|2613.8|2607.8|2
1637216070000|2021-11-18 06:14:30|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1637216080000|2021-11-18 06:14:40|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2613.9|2607.9|3
1637216090000|2021-11-18 06:14:50|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1637216100000|2021-11-18 06:15:00|2614.4|2608.4|2615.6|2609.6|2615.9|2609.9|2614.4|2608.4|10
1637216110000|2021-11-18 06:15:10|2615.9|2609.9|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|6
1637216120000|2021-11-18 06:15:20|2615.5|2609.5|2615.4|2609.4|2615.5|2609.5|2615.4|2609.4|2
1637216130000|2021-11-18 06:15:30|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|6
1637216140000|2021-11-18 06:15:40|2615.5|2609.5|2615.5|2609.5|2615.6|2609.6|2615.5|2609.5|3
1637216150000|2021-11-18 06:15:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|3
1637216160000|2021-11-18 06:16:00|2615.5|2609.5|2615.6|2609.6|2616|2610|2615.4|2609.4|8
1637216170000|2021-11-18 06:16:10|2615.9|2609.9|2615.9|2609.9|2616.1|2610.1|2615.8|2609.8|5
1637216180000|2021-11-18 06:16:20|2616.1|2610.1|2615.8|2609.8|2616.1|2610.1|2615.8|2609.8|5
1637216190000|2021-11-18 06:16:30|2615.5|2609.5|2615.1|2609.1|2615.5|2609.5|2614.9|2608.9|5
1637216200000|2021-11-18 06:16:40|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|2
1637216210000|2021-11-18 06:16:50|2614.5|2608.5|2614.4|2608.4|2614.5|2608.5|2614.4|2608.4|2
1637216220000|2021-11-18 06:17:00|2614.5|2608.5|2613.5|2607.5|2614.5|2608.5|2613.4|2607.4|6
1637216230000|2021-11-18 06:17:10|2613.4|2607.4|2612.8|2606.8|2613.4|2607.4|2612.8|2606.8|5
1637216240000|2021-11-18 06:17:20|2612.9|2606.9|2613.3|2607.3|2613.4|2607.4|2612.9|2606.9|4
1637216250000|2021-11-18 06:17:30|2613.4|2607.4|2613.3|2607.3|2613.4|2607.4|2613.3|2607.3|2
1637216260000|2021-11-18 06:17:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1637216270000|2021-11-18 06:17:50|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1637216280000|2021-11-18 06:18:00|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613|2607|7
1637216290000|2021-11-18 06:18:10|2613.3|2607.3|2612.8|2606.8|2613.3|2607.3|2612.8|2606.8|5
1637216300000|2021-11-18 06:18:20|2612.6|2606.6|2612.8|2606.8|2612.8|2606.8|2612.6|2606.6|2
1637216320000|2021-11-18 06:18:40|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|2
1637216330000|2021-11-18 06:18:50|2613|2607|2612|2606|2613|2607|2612|2606|4
1637216340000|2021-11-18 06:19:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1637216360000|2021-11-18 06:19:20|2612.3|2606.3|2612|2606|2612.3|2606.3|2611.9|2605.9|7
1637216370000|2021-11-18 06:19:30|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2612|2606|6
1637216380000|2021-11-18 06:19:40|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1637216390000|2021-11-18 06:19:50|2611.9|2605.9|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|3
1637216400000|2021-11-18 06:20:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|9
1637216410000|2021-11-18 06:20:10|2611.9|2605.9|2612.3|2606.3|2612.6|2606.6|2611.9|2605.9|8
1637216420000|2021-11-18 06:20:20|2612.4|2606.4|2612.3|2606.3|2612.4|2606.4|2612.3|2606.3|2
1637216430000|2021-11-18 06:20:30|2612.1|2606.1|2611.4|2605.4|2612.1|2606.1|2611.4|2605.4|3
1637216440000|2021-11-18 06:20:40|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1637216450000|2021-11-18 06:20:50|2611.1|2605.1|2610.5|2604.5|2611.1|2605.1|2610.5|2604.5|3
1637216460000|2021-11-18 06:21:00|2610.4|2604.4|2610.5|2604.5|2610.5|2604.5|2610.4|2604.4|2
1637216470000|2021-11-18 06:21:10|2610.4|2604.4|2610.5|2604.5|2610.5|2604.5|2610.4|2604.4|2
1637216480000|2021-11-18 06:21:20|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1637216490000|2021-11-18 06:21:30|2610.9|2604.9|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|3
1637216500000|2021-11-18 06:21:40|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1637216510000|2021-11-18 06:21:50|2610.6|2604.6|2610.5|2604.5|2610.6|2604.6|2610.5|2604.5|4
1637216520000|2021-11-18 06:22:00|2610.4|2604.4|2610.5|2604.5|2610.6|2604.6|2610.4|2604.4|4
1637216530000|2021-11-18 06:22:10|2610.6|2604.6|2611.4|2605.4|2611.4|2605.4|2610.6|2604.6|3
1637216540000|2021-11-18 06:22:20|2611.1|2605.1|2610.8|2604.8|2611.1|2605.1|2610.8|2604.8|3
1637216550000|2021-11-18 06:22:30|2610.9|2604.9|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|3
1637216570000|2021-11-18 06:22:50|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|3
1637216580000|2021-11-18 06:23:00|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1637216600000|2021-11-18 06:23:20|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1637216610000|2021-11-18 06:23:30|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1637216620000|2021-11-18 06:23:40|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1637216630000|2021-11-18 06:23:50|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1637216640000|2021-11-18 06:24:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1637216660000|2021-11-18 06:24:20|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1637216680000|2021-11-18 06:24:40|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|3
1637216690000|2021-11-18 06:24:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1637216700000|2021-11-18 06:25:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|3
1637216730000|2021-11-18 06:25:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1637216750000|2021-11-18 06:25:50|2612.1|2606.1|2612.6|2606.6|2612.6|2606.6|2612.1|2606.1|5
1637216760000|2021-11-18 06:26:00|2612.1|2606.1|2612.9|2606.9|2612.9|2606.9|2612.1|2606.1|7
1637216770000|2021-11-18 06:26:10|2612.6|2606.6|2612.9|2606.9|2613.3|2607.3|2612.6|2606.6|7
1637216780000|2021-11-18 06:26:20|2612.8|2606.8|2612.6|2606.6|2612.9|2606.9|2612.5|2606.5|7
1637216790000|2021-11-18 06:26:30|2612.5|2606.5|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|4
1637216800000|2021-11-18 06:26:40|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1637216810000|2021-11-18 06:26:50|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|4
1637216820000|2021-11-18 06:27:00|2612.6|2606.6|2612.6|2606.6|2612.8|2606.8|2612.4|2606.4|7
1637216830000|2021-11-18 06:27:10|2612.8|2606.8|2613.1|2607.1|2613.3|2607.3|2612.8|2606.8|7
1637216840000|2021-11-18 06:27:20|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|6
1637216860000|2021-11-18 06:27:40|2612.5|2606.5|2612.4|2606.4|2612.5|2606.5|2612.4|2606.4|2
1637216880000|2021-11-18 06:28:00|2612|2606|2612.4|2606.4|2612.4|2606.4|2612|2606|3
1637216890000|2021-11-18 06:28:10|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.5|2606.5|6
1637216900000|2021-11-18 06:28:20|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|4
1637216910000|2021-11-18 06:28:30|2612.5|2606.5|2612.6|2606.6|2612.8|2606.8|2612.5|2606.5|6
1637216920000|2021-11-18 06:28:40|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|3
1637216930000|2021-11-18 06:28:50|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.5|2606.5|8
1637216940000|2021-11-18 06:29:00|2612.5|2606.5|2612.4|2606.4|2612.5|2606.5|2612.4|2606.4|2
1637216950000|2021-11-18 06:29:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1637216970000|2021-11-18 06:29:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1637216980000|2021-11-18 06:29:40|2612.5|2606.5|2612.6|2606.6|2612.6|2606.6|2612.5|2606.5|2
1637216990000|2021-11-18 06:29:50|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1637217000000|2021-11-18 06:30:00|2612.5|2606.5|2612.6|2606.6|2612.6|2606.6|2612.5|2606.5|2
1637217010000|2021-11-18 06:30:10|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1637217020000|2021-11-18 06:30:20|2612.6|2606.6|2612.5|2606.5|2612.6|2606.6|2612.4|2606.4|6
1637217030000|2021-11-18 06:30:30|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1637217050000|2021-11-18 06:30:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.3|2606.3|3
1637217070000|2021-11-18 06:31:10|2612.6|2606.6|2612.6|2606.6|2613.1|2607.1|2612.4|2606.4|9
1637217080000|2021-11-18 06:31:20|2612.4|2606.4|2611.8|2605.8|2612.4|2606.4|2611.8|2605.8|3
1637217110000|2021-11-18 06:31:50|2611.9|2605.9|2611.3|2605.3|2611.9|2605.9|2611.3|2605.3|5
1637217120000|2021-11-18 06:32:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1637217130000|2021-11-18 06:32:10|2611.3|2605.3|2611.1|2605.1|2611.3|2605.3|2611.1|2605.1|2
1637217150000|2021-11-18 06:32:30|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1637217170000|2021-11-18 06:32:50|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1637217180000|2021-11-18 06:33:00|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.4|2605.4|5
1637217220000|2021-11-18 06:33:40|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1637217240000|2021-11-18 06:34:00|2612|2606|2612|2606|2612|2606|2612|2606|1
1637217280000|2021-11-18 06:34:40|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1637217290000|2021-11-18 06:34:50|2612.4|2606.4|2612|2606|2612.4|2606.4|2612|2606|2
1637217300000|2021-11-18 06:35:00|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1637217310000|2021-11-18 06:35:10|2611.9|2605.9|2612.1|2606.1|2612.3|2606.3|2611.9|2605.9|5
1637217320000|2021-11-18 06:35:20|2611.9|2605.9|2611.8|2605.8|2611.9|2605.9|2611.8|2605.8|2
1637217340000|2021-11-18 06:35:40|2612.1|2606.1|2612.6|2606.6|2612.6|2606.6|2612.1|2606.1|4
1637217350000|2021-11-18 06:35:50|2612.9|2606.9|2613.6|2607.6|2614.1|2608.1|2612.9|2606.9|5
1637217360000|2021-11-18 06:36:00|2613.4|2607.4|2612.4|2606.4|2613.6|2607.6|2612.4|2606.4|6
1637217370000|2021-11-18 06:36:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1637217380000|2021-11-18 06:36:20|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1637217390000|2021-11-18 06:36:30|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1637217410000|2021-11-18 06:36:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1637217420000|2021-11-18 06:37:00|2612.1|2606.1|2611.4|2605.4|2612.1|2606.1|2611.4|2605.4|2
1637217430000|2021-11-18 06:37:10|2611.5|2605.5|2611.6|2605.6|2611.9|2605.9|2611.5|2605.5|3
1637217450000|2021-11-18 06:37:30|2611.5|2605.5|2610.9|2604.9|2611.5|2605.5|2610.9|2604.9|4
1637217460000|2021-11-18 06:37:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1637217470000|2021-11-18 06:37:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1637217480000|2021-11-18 06:38:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|3
1637217490000|2021-11-18 06:38:10|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1637217500000|2021-11-18 06:38:20|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|3
1637217510000|2021-11-18 06:38:30|2612.1|2606.1|2612.1|2606.1|2612.3|2606.3|2611.9|2605.9|5
1637217520000|2021-11-18 06:38:40|2612|2606|2612.6|2606.6|2612.6|2606.6|2611.8|2605.8|4
1637217560000|2021-11-18 06:39:20|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|2
1637217570000|2021-11-18 06:39:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1637217590000|2021-11-18 06:39:50|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1637217600000|2021-11-18 06:40:00|2613.1|2607.1|2612.8|2606.8|2613.1|2607.1|2612.8|2606.8|3
1637217620000|2021-11-18 06:40:20|2612.5|2606.5|2611.9|2605.9|2612.5|2606.5|2611.9|2605.9|3
1637217630000|2021-11-18 06:40:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1637217640000|2021-11-18 06:40:40|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1637217650000|2021-11-18 06:40:50|2611.6|2605.6|2611.5|2605.5|2611.6|2605.6|2611.5|2605.5|2
1637217660000|2021-11-18 06:41:00|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1637217700000|2021-11-18 06:41:40|2611.6|2605.6|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|2
1637217710000|2021-11-18 06:41:50|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1637217720000|2021-11-18 06:42:00|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1637217740000|2021-11-18 06:42:20|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1637217750000|2021-11-18 06:42:30|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2609.8|2603.8|4
1637217760000|2021-11-18 06:42:40|2609.9|2603.9|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|5
1637217770000|2021-11-18 06:42:50|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1637217780000|2021-11-18 06:43:00|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|3
1637217790000|2021-11-18 06:43:10|2610|2604|2610.1|2604.1|2610.4|2604.4|2609.9|2603.9|5
1637217800000|2021-11-18 06:43:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1637217810000|2021-11-18 06:43:30|2609.9|2603.9|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|3
1637217830000|2021-11-18 06:43:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1637217840000|2021-11-18 06:44:00|2610.3|2604.3|2610.9|2604.9|2611.1|2605.1|2610.1|2604.1|4
1637217850000|2021-11-18 06:44:10|2611|2605|2610.6|2604.6|2611|2605|2610.4|2604.4|4
1637217860000|2021-11-18 06:44:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1637217870000|2021-11-18 06:44:30|2610.1|2604.1|2610|2604|2610.1|2604.1|2609.9|2603.9|3
1637217900000|2021-11-18 06:45:00|2610.3|2604.3|2610.1|2604.1|2610.3|2604.3|2610.1|2604.1|2
1637217910000|2021-11-18 06:45:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1637217920000|2021-11-18 06:45:20|2610.5|2604.5|2610.9|2604.9|2611.1|2605.1|2610.5|2604.5|3
1637217930000|2021-11-18 06:45:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1637217950000|2021-11-18 06:45:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1637217960000|2021-11-18 06:46:00|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1637217970000|2021-11-18 06:46:10|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.4|2603.4|10
1637218000000|2021-11-18 06:46:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1637218010000|2021-11-18 06:46:50|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|2
1637218060000|2021-11-18 06:47:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1637218070000|2021-11-18 06:47:50|2608.4|2602.4|2608|2602|2608.4|2602.4|2607.9|2601.9|4
1637218100000|2021-11-18 06:48:20|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1637218110000|2021-11-18 06:48:30|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1637218130000|2021-11-18 06:48:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1637218140000|2021-11-18 06:49:00|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1637218150000|2021-11-18 06:49:10|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1637218160000|2021-11-18 06:49:20|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|3
1637218170000|2021-11-18 06:49:30|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|5
1637218190000|2021-11-18 06:49:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1637218200000|2021-11-18 06:50:00|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1637218210000|2021-11-18 06:50:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1637218270000|2021-11-18 06:51:10|2607.9|2601.9|2607.3|2601.3|2607.9|2601.9|2607.3|2601.3|3
1637218290000|2021-11-18 06:51:30|2606.9|2600.9|2606.1|2600.1|2606.9|2600.9|2606.1|2600.1|4
1637218300000|2021-11-18 06:51:40|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1637218310000|2021-11-18 06:51:50|2606.5|2600.5|2607.3|2601.3|2607.3|2601.3|2606.5|2600.5|2
1637218320000|2021-11-18 06:52:00|2607.1|2601.1|2607.3|2601.3|2607.3|2601.3|2606.9|2600.9|4
1637218330000|2021-11-18 06:52:10|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1637218370000|2021-11-18 06:52:50|2606.3|2600.3|2606.1|2600.1|2606.3|2600.3|2606.1|2600.1|2
1637218390000|2021-11-18 06:53:10|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1637218420000|2021-11-18 06:53:40|2606.1|2600.1|2605.5|2599.5|2606.1|2600.1|2605.4|2599.4|4
1637218450000|2021-11-18 06:54:10|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|2
1637218460000|2021-11-18 06:54:20|2606.3|2600.3|2607|2601|2607|2601|2606.3|2600.3|4
1637218470000|2021-11-18 06:54:30|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1637218480000|2021-11-18 06:54:40|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|2
1637218490000|2021-11-18 06:54:50|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1637218500000|2021-11-18 06:55:00|2605|2599|2605.1|2599.1|2605.1|2599.1|2605|2599|2
1637218510000|2021-11-18 06:55:10|2605|2599|2605|2599|2605|2599|2605|2599|1
1637218530000|2021-11-18 06:55:30|2605.1|2599.1|2604.6|2598.6|2605.4|2599.4|2604.6|2598.6|5
1637218540000|2021-11-18 06:55:40|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1637218550000|2021-11-18 06:55:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1637218560000|2021-11-18 06:56:00|2604.9|2598.9|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|2
1637218570000|2021-11-18 06:56:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1637218580000|2021-11-18 06:56:20|2604.4|2598.4|2603.6|2597.6|2604.4|2598.4|2603.5|2597.5|4
1637218590000|2021-11-18 06:56:30|2603.8|2597.8|2602|2596|2603.8|2597.8|2602|2596|3
1637218650000|2021-11-18 06:57:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1637218680000|2021-11-18 06:58:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1637218710000|2021-11-18 06:58:30|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|3
1637218740000|2021-11-18 06:59:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1637218750000|2021-11-18 06:59:10|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|4
1637218760000|2021-11-18 06:59:20|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1637218770000|2021-11-18 06:59:30|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|8
1637218780000|2021-11-18 06:59:40|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|3
1637218790000|2021-11-18 06:59:50|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|6
1637218800000|2021-11-18 07:00:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1637218820000|2021-11-18 07:00:20|2600.9|2594.9|2601|2595|2601|2595|2600.6|2594.6|3
1637218850000|2021-11-18 07:00:50|2601.1|2595.1|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|3
1637218920000|2021-11-18 07:02:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1637218930000|2021-11-18 07:02:10|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1637218980000|2021-11-18 07:03:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1637218990000|2021-11-18 07:03:10|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637219040000|2021-11-18 07:04:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1637219100000|2021-11-18 07:05:00|2600.4|2594.4|2599.8|2593.8|2600.4|2594.4|2599.4|2593.4|3
1637219140000|2021-11-18 07:05:40|2600|2594|2600|2594|2600|2594|2600|2594|1
1637219150000|2021-11-18 07:05:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1637219290000|2021-11-18 07:08:10|2598.9|2592.9|2598.5|2592.5|2598.9|2592.9|2598.5|2592.5|2
1637219310000|2021-11-18 07:08:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1637219320000|2021-11-18 07:08:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1637219370000|2021-11-18 07:09:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1637219380000|2021-11-18 07:09:40|2597.5|2591.5|2596.9|2590.9|2597.5|2591.5|2596.9|2590.9|3
1637219500000|2021-11-18 07:11:40|2596.4|2590.4|2595.1|2589.1|2596.4|2590.4|2595.1|2589.1|2
1637219510000|2021-11-18 07:11:50|2594.9|2588.9|2594.9|2588.9|2595|2589|2594.9|2588.9|3
1637219520000|2021-11-18 07:12:00|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1637219540000|2021-11-18 07:12:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1637219600000|2021-11-18 07:13:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1637219610000|2021-11-18 07:13:30|2595.1|2589.1|2597.1|2591.1|2597.1|2591.1|2595.1|2589.1|4
1637219640000|2021-11-18 07:14:00|2596.9|2590.9|2597.8|2591.8|2597.8|2591.8|2596.9|2590.9|2
1637219690000|2021-11-18 07:14:50|2597|2591|2596.9|2590.9|2597|2591|2596.6|2590.6|3
1637219700000|2021-11-18 07:15:00|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1637219710000|2021-11-18 07:15:10|2596.4|2590.4|2597.4|2591.4|2597.4|2591.4|2596.4|2590.4|4
1637219720000|2021-11-18 07:15:20|2597.1|2591.1|2597|2591|2597.1|2591.1|2597|2591|2
1637219780000|2021-11-18 07:16:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1637219880000|2021-11-18 07:18:00|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1637219910000|2021-11-18 07:18:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1637219950000|2021-11-18 07:19:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1637219960000|2021-11-18 07:19:20|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1637220020000|2021-11-18 07:20:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1637220030000|2021-11-18 07:20:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1637220090000|2021-11-18 07:21:30|2597.6|2591.6|2596|2590|2597.6|2591.6|2596|2590|3
1637220110000|2021-11-18 07:21:50|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1637220120000|2021-11-18 07:22:00|2596.5|2590.5|2596.6|2590.6|2597|2591|2596.5|2590.5|4
1637220130000|2021-11-18 07:22:10|2597|2591|2597.6|2591.6|2597.6|2591.6|2597|2591|2
1637220170000|2021-11-18 07:22:50|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1637220180000|2021-11-18 07:23:00|2599.8|2593.8|2601.1|2595.1|2601.1|2595.1|2599.8|2593.8|4
1637220190000|2021-11-18 07:23:10|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637220200000|2021-11-18 07:23:20|2601.5|2595.5|2602.1|2596.1|2602.1|2596.1|2601.5|2595.5|3
1637220210000|2021-11-18 07:23:30|2603|2597|2599.4|2593.4|2603|2597|2599.4|2593.4|6
1637220240000|2021-11-18 07:24:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1637220250000|2021-11-18 07:24:10|2599.9|2593.9|2599.8|2593.8|2599.9|2593.9|2599.8|2593.8|2
1637220260000|2021-11-18 07:24:20|2600|2594|2600.4|2594.4|2600.4|2594.4|2600|2594|3
1637220270000|2021-11-18 07:24:30|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1637220280000|2021-11-18 07:24:40|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|2
1637220360000|2021-11-18 07:26:00|2597.8|2591.8|2597.4|2591.4|2597.8|2591.8|2597.4|2591.4|2
1637220420000|2021-11-18 07:27:00|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|2
1637220430000|2021-11-18 07:27:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1637220440000|2021-11-18 07:27:20|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1637220510000|2021-11-18 07:28:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1637220530000|2021-11-18 07:28:50|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|2
1637220560000|2021-11-18 07:29:20|2597.1|2591.1|2597.3|2591.3|2597.3|2591.3|2597.1|2591.1|2
1637220600000|2021-11-18 07:30:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1637220630000|2021-11-18 07:30:30|2596.3|2590.3|2595.4|2589.4|2596.3|2590.3|2595.4|2589.4|2
1637220640000|2021-11-18 07:30:40|2595.6|2589.6|2595.5|2589.5|2595.6|2589.6|2595.5|2589.5|2
1637220660000|2021-11-18 07:31:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1637220690000|2021-11-18 07:31:30|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637220700000|2021-11-18 07:31:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1637220760000|2021-11-18 07:32:40|2595.5|2589.5|2593.9|2587.9|2595.5|2589.5|2593.9|2587.9|2
1637220770000|2021-11-18 07:32:50|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1637220810000|2021-11-18 07:33:30|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1637220820000|2021-11-18 07:33:40|2593.9|2587.9|2594|2588|2594|2588|2593.4|2587.4|5
1637220850000|2021-11-18 07:34:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1637220860000|2021-11-18 07:34:20|2594|2588|2594|2588|2594|2588|2594|2588|1
1637220890000|2021-11-18 07:34:50|2594.3|2588.3|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|4
1637220950000|2021-11-18 07:35:50|2593.6|2587.6|2593.5|2587.5|2593.6|2587.6|2593.5|2587.5|2
1637221010000|2021-11-18 07:36:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1637221030000|2021-11-18 07:37:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1637221120000|2021-11-18 07:38:40|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1637221150000|2021-11-18 07:39:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1637221160000|2021-11-18 07:39:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1637221170000|2021-11-18 07:39:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1637221390000|2021-11-18 07:43:10|2594.3|2588.3|2595.9|2589.9|2595.9|2589.9|2594.3|2588.3|2
1637221400000|2021-11-18 07:43:20|2596.1|2590.1|2596.1|2590.1|2596.3|2590.3|2596.1|2590.1|3
1637221460000|2021-11-18 07:44:20|2596.4|2590.4|2594.1|2588.1|2596.8|2590.8|2594.1|2588.1|6
1637221490000|2021-11-18 07:44:50|2594|2588|2593.1|2587.1|2594|2588|2593.1|2587.1|4
1637221510000|2021-11-18 07:45:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1637221520000|2021-11-18 07:45:20|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1637221540000|2021-11-18 07:45:40|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|2
1637221590000|2021-11-18 07:46:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1637221650000|2021-11-18 07:47:30|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1637221740000|2021-11-18 07:49:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1637221760000|2021-11-18 07:49:20|2593.5|2587.5|2593.6|2587.6|2593.6|2587.6|2593.5|2587.5|2
1637221800000|2021-11-18 07:50:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1637221830000|2021-11-18 07:50:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1637221850000|2021-11-18 07:50:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1637221870000|2021-11-18 07:51:10|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1637221920000|2021-11-18 07:52:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1637221930000|2021-11-18 07:52:10|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|4
1637221950000|2021-11-18 07:52:30|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1637221960000|2021-11-18 07:52:40|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1637221970000|2021-11-18 07:52:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1637221990000|2021-11-18 07:53:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1637222000000|2021-11-18 07:53:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|3
1637222090000|2021-11-18 07:54:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1637222100000|2021-11-18 07:55:00|2594.1|2588.1|2594|2588|2594.1|2588.1|2594|2588|2
1637222110000|2021-11-18 07:55:10|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637222140000|2021-11-18 07:55:40|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1637222150000|2021-11-18 07:55:50|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637222260000|2021-11-18 07:57:40|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637222280000|2021-11-18 07:58:00|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1637222290000|2021-11-18 07:58:10|2594.3|2588.3|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|3
1637222310000|2021-11-18 07:58:30|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1637222320000|2021-11-18 07:58:40|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1637222390000|2021-11-18 07:59:50|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1637222400000|2021-11-18 08:00:00|2594|2588|2594.8|2588.8|2594.8|2588.8|2594|2588|6
1637222410000|2021-11-18 08:00:10|2595.3|2589.3|2595.8|2589.8|2595.8|2589.8|2595|2589|5
1637222420000|2021-11-18 08:00:20|2596|2590|2597|2591|2597|2591|2596|2590|5
1637222430000|2021-11-18 08:00:30|2597.3|2591.3|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|3
1637222490000|2021-11-18 08:01:30|2596.8|2590.8|2596.3|2590.3|2596.8|2590.8|2596|2590|6
1637222500000|2021-11-18 08:01:40|2596|2590|2597.3|2591.3|2597.5|2591.5|2596|2590|3
1637222510000|2021-11-18 08:01:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1637222530000|2021-11-18 08:02:10|2597.3|2591.3|2598.3|2592.3|2598.3|2592.3|2597.3|2591.3|2
1637222540000|2021-11-18 08:02:20|2598|2592|2598|2592|2598|2592|2598|2592|1
1637222560000|2021-11-18 08:02:40|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1637222580000|2021-11-18 08:03:00|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1637222590000|2021-11-18 08:03:10|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637222600000|2021-11-18 08:03:20|2596.5|2590.5|2596|2590|2596.5|2590.5|2596|2590|2
1637222620000|2021-11-18 08:03:40|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637222630000|2021-11-18 08:03:50|2595.5|2589.5|2594.5|2588.5|2595.5|2589.5|2594.3|2588.3|5
1637222640000|2021-11-18 08:04:00|2594.8|2588.8|2595.5|2589.5|2595.5|2589.5|2594.8|2588.8|2
1637222650000|2021-11-18 08:04:10|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637222680000|2021-11-18 08:04:40|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1637222690000|2021-11-18 08:04:50|2595|2589|2595|2589|2595|2589|2595|2589|1
1637222700000|2021-11-18 08:05:00|2594.8|2588.8|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|3
1637222710000|2021-11-18 08:05:10|2595|2589|2595|2589|2595|2589|2595|2589|1
1637222740000|2021-11-18 08:05:40|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637222750000|2021-11-18 08:05:50|2595.5|2589.5|2595.8|2589.8|2596|2590|2595.5|2589.5|3
1637222760000|2021-11-18 08:06:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1637222780000|2021-11-18 08:06:20|2596.3|2590.3|2598|2592|2598|2592|2596.3|2590.3|3
1637222800000|2021-11-18 08:06:40|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1637222820000|2021-11-18 08:07:00|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1637222830000|2021-11-18 08:07:10|2598|2592|2598.5|2592.5|2598.5|2592.5|2598|2592|2
1637222840000|2021-11-18 08:07:20|2598.8|2592.8|2599|2593|2599.3|2593.3|2598.8|2592.8|4
1637222890000|2021-11-18 08:08:10|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1637222900000|2021-11-18 08:08:20|2598.5|2592.5|2599.8|2593.8|2599.8|2593.8|2598.5|2592.5|5
1637222910000|2021-11-18 08:08:30|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2598.8|2592.8|5
1637222920000|2021-11-18 08:08:40|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637222930000|2021-11-18 08:08:50|2600.3|2594.3|2601|2595|2601|2595|2600.3|2594.3|3
1637222940000|2021-11-18 08:09:00|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637222950000|2021-11-18 08:09:10|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|2
1637222960000|2021-11-18 08:09:20|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|2
1637222970000|2021-11-18 08:09:30|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1637222980000|2021-11-18 08:09:40|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1637222990000|2021-11-18 08:09:50|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1637223100000|2021-11-18 08:11:40|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1637223130000|2021-11-18 08:12:10|2601.3|2595.3|2600|2594|2601.3|2595.3|2600|2594|2
1637223150000|2021-11-18 08:12:30|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637223160000|2021-11-18 08:12:40|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1637223170000|2021-11-18 08:12:50|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1637223180000|2021-11-18 08:13:00|2599.5|2593.5|2598.8|2592.8|2599.5|2593.5|2598.8|2592.8|2
1637223190000|2021-11-18 08:13:10|2598.3|2592.3|2599.3|2593.3|2599.3|2593.3|2598.3|2592.3|2
1637223230000|2021-11-18 08:13:50|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|2
1637223250000|2021-11-18 08:14:10|2599.5|2593.5|2600.3|2594.3|2600.3|2594.3|2599.5|2593.5|2
1637223290000|2021-11-18 08:14:50|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1637223310000|2021-11-18 08:15:10|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1637223390000|2021-11-18 08:16:30|2600|2594|2601.3|2595.3|2601.3|2595.3|2600|2594|6
1637223400000|2021-11-18 08:16:40|2601|2595|2601|2595|2601|2595|2601|2595|1
1637223410000|2021-11-18 08:16:50|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1637223470000|2021-11-18 08:17:50|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1637223480000|2021-11-18 08:18:00|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1637223500000|2021-11-18 08:18:20|2598.8|2592.8|2598.8|2592.8|2599|2593|2598.8|2592.8|3
1637223510000|2021-11-18 08:18:30|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1637223520000|2021-11-18 08:18:40|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598|2592|3
1637223530000|2021-11-18 08:18:50|2598|2592|2598|2592|2598|2592|2598|2592|1
1637223540000|2021-11-18 08:19:00|2597.8|2591.8|2597.5|2591.5|2598|2592|2597.5|2591.5|3
1637223560000|2021-11-18 08:19:20|2597.3|2591.3|2597|2591|2597.3|2591.3|2596.3|2590.3|4
1637223570000|2021-11-18 08:19:30|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1637223610000|2021-11-18 08:20:10|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1637223640000|2021-11-18 08:20:40|2596.5|2590.5|2596.5|2590.5|2596.8|2590.8|2596.3|2590.3|5
1637223650000|2021-11-18 08:20:50|2596.3|2590.3|2595|2589|2596.3|2590.3|2595|2589|4
1637223660000|2021-11-18 08:21:00|2594.8|2588.8|2594.5|2588.5|2595|2589|2594.3|2588.3|6
1637223670000|2021-11-18 08:21:10|2594.3|2588.3|2592.5|2586.5|2594.3|2588.3|2592.5|2586.5|3
1637223680000|2021-11-18 08:21:20|2592.8|2586.8|2591.5|2585.5|2593|2587|2591.5|2585.5|4
1637223690000|2021-11-18 08:21:30|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1637223700000|2021-11-18 08:21:40|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1637223720000|2021-11-18 08:22:00|2592.3|2586.3|2592.5|2586.5|2594|2588|2592.3|2586.3|4
1637223750000|2021-11-18 08:22:30|2592|2586|2592.8|2586.8|2592.8|2586.8|2592|2586|3
1637223800000|2021-11-18 08:23:20|2593|2587|2593|2587|2593.3|2587.3|2593|2587|3
1637223810000|2021-11-18 08:23:30|2592.3|2586.3|2591.3|2585.3|2592.3|2586.3|2591.3|2585.3|3
1637223840000|2021-11-18 08:24:00|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1637223900000|2021-11-18 08:25:00|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|3
1637223910000|2021-11-18 08:25:10|2590|2584|2590|2584|2590|2584|2590|2584|1
1637223920000|2021-11-18 08:25:20|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1637223940000|2021-11-18 08:25:40|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|2
1637223960000|2021-11-18 08:26:00|2589|2583|2589|2583|2589|2583|2589|2583|1
1637223980000|2021-11-18 08:26:20|2587.8|2581.8|2588.3|2582.3|2588.5|2582.5|2587.8|2581.8|3
1637223990000|2021-11-18 08:26:30|2587.8|2581.8|2586.8|2580.8|2587.8|2581.8|2586.8|2580.8|2
1637224030000|2021-11-18 08:27:10|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|2
1637224040000|2021-11-18 08:27:20|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1637224050000|2021-11-18 08:27:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637224070000|2021-11-18 08:27:50|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1637224090000|2021-11-18 08:28:10|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|4
1637224110000|2021-11-18 08:28:30|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587|2581|3
1637224130000|2021-11-18 08:28:50|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1637224140000|2021-11-18 08:29:00|2588.8|2582.8|2590.3|2584.3|2590.3|2584.3|2588.8|2582.8|6
1637224150000|2021-11-18 08:29:10|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1637224160000|2021-11-18 08:29:20|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|2
1637224170000|2021-11-18 08:29:30|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1637224200000|2021-11-18 08:30:00|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|2
1637224230000|2021-11-18 08:30:30|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1637224240000|2021-11-18 08:30:40|2590.8|2584.8|2589.8|2583.8|2590.8|2584.8|2589.5|2583.5|5
1637224260000|2021-11-18 08:31:00|2589.5|2583.5|2590|2584|2590|2584|2589.5|2583.5|3
1637224280000|2021-11-18 08:31:20|2589.8|2583.8|2589|2583|2589.8|2583.8|2589|2583|2
1637224290000|2021-11-18 08:31:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1637224300000|2021-11-18 08:31:40|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1637224320000|2021-11-18 08:32:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1637224330000|2021-11-18 08:32:10|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1637224360000|2021-11-18 08:32:40|2589.8|2583.8|2590.3|2584.3|2590.3|2584.3|2589.8|2583.8|2
1637224380000|2021-11-18 08:33:00|2590|2584|2589.5|2583.5|2590|2584|2589.5|2583.5|3
1637224390000|2021-11-18 08:33:10|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1637224400000|2021-11-18 08:33:20|2589.3|2583.3|2588.5|2582.5|2589.3|2583.3|2588.5|2582.5|2
1637224410000|2021-11-18 08:33:30|2588.3|2582.3|2587.3|2581.3|2588.3|2582.3|2587.3|2581.3|2
1637224430000|2021-11-18 08:33:50|2587|2581|2586.5|2580.5|2587|2581|2586.5|2580.5|3
1637224450000|2021-11-18 08:34:10|2585.8|2579.8|2587|2581|2587|2581|2585.8|2579.8|3
1637224470000|2021-11-18 08:34:30|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1637224480000|2021-11-18 08:34:40|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637224500000|2021-11-18 08:35:00|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|2
1637224510000|2021-11-18 08:35:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1637224520000|2021-11-18 08:35:20|2587.8|2581.8|2587.3|2581.3|2587.8|2581.8|2587.3|2581.3|3
1637224580000|2021-11-18 08:36:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637224590000|2021-11-18 08:36:30|2587.8|2581.8|2589|2583|2589|2583|2587.8|2581.8|3
1637224600000|2021-11-18 08:36:40|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|2
1637224620000|2021-11-18 08:37:00|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1637224640000|2021-11-18 08:37:20|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1637224680000|2021-11-18 08:38:00|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1637224690000|2021-11-18 08:38:10|2589.3|2583.3|2590.3|2584.3|2590.3|2584.3|2589.3|2583.3|2
1637224740000|2021-11-18 08:39:00|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1637224800000|2021-11-18 08:40:00|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|2
1637224830000|2021-11-18 08:40:30|2589|2583|2589|2583|2589|2583|2588.5|2582.5|4
1637224840000|2021-11-18 08:40:40|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1637224850000|2021-11-18 08:40:50|2588.3|2582.3|2587.8|2581.8|2588.3|2582.3|2587.8|2581.8|3
1637224860000|2021-11-18 08:41:00|2588|2582|2588|2582|2588|2582|2588|2582|1
1637224890000|2021-11-18 08:41:30|2587.8|2581.8|2587|2581|2587.8|2581.8|2587|2581|2
1637224900000|2021-11-18 08:41:40|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1637224910000|2021-11-18 08:41:50|2586.8|2580.8|2585.5|2579.5|2587|2581|2585.5|2579.5|3
1637224920000|2021-11-18 08:42:00|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637224930000|2021-11-18 08:42:10|2585.5|2579.5|2584.8|2578.8|2585.8|2579.8|2584.8|2578.8|4
1637224940000|2021-11-18 08:42:20|2584.5|2578.5|2585|2579|2585|2579|2584.5|2578.5|3
1637224950000|2021-11-18 08:42:30|2585.3|2579.3|2587.3|2581.3|2587.3|2581.3|2585.3|2579.3|3
1637224960000|2021-11-18 08:42:40|2587|2581|2587|2581|2587|2581|2587|2581|1
1637224970000|2021-11-18 08:42:50|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1637224980000|2021-11-18 08:43:00|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1637224990000|2021-11-18 08:43:10|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1637225040000|2021-11-18 08:44:00|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637225060000|2021-11-18 08:44:20|2587.5|2581.5|2588|2582|2588|2582|2587.5|2581.5|2
1637225100000|2021-11-18 08:45:00|2588.3|2582.3|2589|2583|2589|2583|2588.3|2582.3|2
1637225140000|2021-11-18 08:45:40|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|2
1637225190000|2021-11-18 08:46:30|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1637225210000|2021-11-18 08:46:50|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|2
1637225220000|2021-11-18 08:47:00|2589.3|2583.3|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|3
1637225250000|2021-11-18 08:47:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1637225270000|2021-11-18 08:47:50|2590|2584|2590.8|2584.8|2590.8|2584.8|2590|2584|2
1637225280000|2021-11-18 08:48:00|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1637225290000|2021-11-18 08:48:10|2591.3|2585.3|2591|2585|2592|2586|2591|2585|5
1637225320000|2021-11-18 08:48:40|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1637225340000|2021-11-18 08:49:00|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|2
1637225400000|2021-11-18 08:50:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1637225410000|2021-11-18 08:50:10|2592.5|2586.5|2593|2587|2593|2587|2592.5|2586.5|2
1637225470000|2021-11-18 08:51:10|2593.3|2587.3|2594.8|2588.8|2594.8|2588.8|2593.3|2587.3|4
1637225480000|2021-11-18 08:51:20|2594.5|2588.5|2595.3|2589.3|2595.3|2589.3|2594.5|2588.5|2
1637225490000|2021-11-18 08:51:30|2596|2590|2596.5|2590.5|2596.5|2590.5|2596|2590|2
1637225500000|2021-11-18 08:51:40|2596.3|2590.3|2595|2589|2596.3|2590.3|2595|2589|2
1637225510000|2021-11-18 08:51:50|2594.8|2588.8|2595.8|2589.8|2595.8|2589.8|2594.8|2588.8|5
1637225530000|2021-11-18 08:52:10|2596|2590|2596|2590|2596|2590|2596|2590|1
1637225540000|2021-11-18 08:52:20|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637225570000|2021-11-18 08:52:50|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1637225590000|2021-11-18 08:53:10|2595.5|2589.5|2594.3|2588.3|2595.5|2589.5|2594.3|2588.3|2
1637225600000|2021-11-18 08:53:20|2594|2588|2594.5|2588.5|2594.5|2588.5|2594|2588|3
1637225610000|2021-11-18 08:53:30|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1637225620000|2021-11-18 08:53:40|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1637225640000|2021-11-18 08:54:00|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637225650000|2021-11-18 08:54:10|2594.3|2588.3|2596.3|2590.3|2596.3|2590.3|2594.3|2588.3|6
1637225660000|2021-11-18 08:54:20|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1637225670000|2021-11-18 08:54:30|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1637225690000|2021-11-18 08:54:50|2596|2590|2596.8|2590.8|2596.8|2590.8|2596|2590|2
1637225700000|2021-11-18 08:55:00|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1637225710000|2021-11-18 08:55:10|2597.5|2591.5|2596.8|2590.8|2597.5|2591.5|2596.8|2590.8|3
1637225720000|2021-11-18 08:55:20|2597|2591|2598|2592|2598|2592|2597|2591|2
1637225730000|2021-11-18 08:55:30|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1637225740000|2021-11-18 08:55:40|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1637225780000|2021-11-18 08:56:20|2597.3|2591.3|2595.8|2589.8|2597.3|2591.3|2595.8|2589.8|5
1637225790000|2021-11-18 08:56:30|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1637225800000|2021-11-18 08:56:40|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1637225810000|2021-11-18 08:56:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637225820000|2021-11-18 08:57:00|2595.8|2589.8|2596.8|2590.8|2596.8|2590.8|2595.8|2589.8|4
1637225830000|2021-11-18 08:57:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637225840000|2021-11-18 08:57:20|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|5
1637225850000|2021-11-18 08:57:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637225860000|2021-11-18 08:57:40|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.5|2589.5|4
1637225880000|2021-11-18 08:58:00|2596|2590|2596.5|2590.5|2597|2591|2596|2590|6
1637225900000|2021-11-18 08:58:20|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637225920000|2021-11-18 08:58:40|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|2
1637225930000|2021-11-18 08:58:50|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1637225950000|2021-11-18 08:59:10|2595.5|2589.5|2595.8|2589.8|2596|2590|2595.5|2589.5|4
1637225960000|2021-11-18 08:59:20|2595.3|2589.3|2594.3|2588.3|2595.3|2589.3|2594.3|2588.3|5
1637225970000|2021-11-18 08:59:30|2594.5|2588.5|2594|2588|2594.8|2588.8|2594|2588|4
1637225980000|2021-11-18 08:59:40|2593.8|2587.8|2592.5|2586.5|2593.8|2587.8|2592.5|2586.5|4
1637225990000|2021-11-18 08:59:50|2593|2587|2594|2588|2594|2588|2593|2587|5
1637226000000|2021-11-18 09:00:00|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|3
1637226030000|2021-11-18 09:00:30|2594|2588|2594|2588|2594|2588|2594|2588|1
1637226050000|2021-11-18 09:00:50|2594.3|2588.3|2593.8|2587.8|2594.3|2588.3|2593.8|2587.8|2
1637226060000|2021-11-18 09:01:00|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1637226090000|2021-11-18 09:01:30|2593.5|2587.5|2592|2586|2594|2588|2592|2586|5
1637226110000|2021-11-18 09:01:50|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592|2586|3
1637226120000|2021-11-18 09:02:00|2593|2587|2592.3|2586.3|2593|2587|2592.3|2586.3|2
1637226130000|2021-11-18 09:02:10|2592.5|2586.5|2596.8|2590.8|2596.8|2590.8|2592.5|2586.5|9
1637226140000|2021-11-18 09:02:20|2597|2591|2597|2591|2598|2592|2597|2591|6
1637226150000|2021-11-18 09:02:30|2596.8|2590.8|2595.3|2589.3|2597.5|2591.5|2595.3|2589.3|9
1637226160000|2021-11-18 09:02:40|2596|2590|2596.3|2590.3|2596.5|2590.5|2596|2590|3
1637226170000|2021-11-18 09:02:50|2595.8|2589.8|2596.8|2590.8|2596.8|2590.8|2595.5|2589.5|4
1637226180000|2021-11-18 09:03:00|2597|2591|2598.5|2592.5|2598.5|2592.5|2597|2591|7
1637226190000|2021-11-18 09:03:10|2598.8|2592.8|2600|2594|2600.5|2594.5|2598.8|2592.8|8
1637226200000|2021-11-18 09:03:20|2599.8|2593.8|2599|2593|2599.8|2593.8|2599|2593|3
1637226210000|2021-11-18 09:03:30|2598.8|2592.8|2598.5|2592.5|2599.5|2593.5|2598.5|2592.5|6
1637226220000|2021-11-18 09:03:40|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|3
1637226230000|2021-11-18 09:03:50|2599.3|2593.3|2597|2591|2599.3|2593.3|2596.8|2590.8|7
1637226240000|2021-11-18 09:04:00|2596.8|2590.8|2596.8|2590.8|2598|2592|2596.8|2590.8|8
1637226260000|2021-11-18 09:04:20|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596|2590|3
1637226270000|2021-11-18 09:04:30|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1637226280000|2021-11-18 09:04:40|2596|2590|2597|2591|2597|2591|2595.8|2589.8|5
1637226300000|2021-11-18 09:05:00|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|4
1637226310000|2021-11-18 09:05:10|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|2
1637226330000|2021-11-18 09:05:30|2596|2590|2596|2590|2596|2590|2596|2590|1
1637226340000|2021-11-18 09:05:40|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637226350000|2021-11-18 09:05:50|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1637226370000|2021-11-18 09:06:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637226390000|2021-11-18 09:06:30|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637226460000|2021-11-18 09:07:40|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1637226470000|2021-11-18 09:07:50|2596|2590|2596|2590|2596|2590|2596|2590|1
1637226490000|2021-11-18 09:08:10|2595.5|2589.5|2593.3|2587.3|2595.5|2589.5|2593.3|2587.3|5
1637226510000|2021-11-18 09:08:30|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1637226520000|2021-11-18 09:08:40|2593|2587|2592.8|2586.8|2593|2587|2592|2586|5
1637226530000|2021-11-18 09:08:50|2593|2587|2593|2587|2593|2587|2593|2587|1
1637226540000|2021-11-18 09:09:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1637226550000|2021-11-18 09:09:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|3
1637226570000|2021-11-18 09:09:30|2592.3|2586.3|2592|2586|2592.5|2586.5|2592|2586|4
1637226590000|2021-11-18 09:09:50|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1637226750000|2021-11-18 09:12:30|2591|2585|2591|2585|2591.3|2585.3|2591|2585|5
1637226770000|2021-11-18 09:12:50|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637226780000|2021-11-18 09:13:00|2592|2586|2592.5|2586.5|2592.5|2586.5|2592|2586|3
1637226790000|2021-11-18 09:13:10|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1637226810000|2021-11-18 09:13:30|2593.5|2587.5|2594|2588|2594.3|2588.3|2593.5|2587.5|5
1637226830000|2021-11-18 09:13:50|2593.8|2587.8|2593|2587|2593.8|2587.8|2593|2587|4
1637226850000|2021-11-18 09:14:10|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1637226870000|2021-11-18 09:14:30|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1637226880000|2021-11-18 09:14:40|2593|2587|2593|2587|2593|2587|2593|2587|1
1637226900000|2021-11-18 09:15:00|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1637226910000|2021-11-18 09:15:10|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1637226930000|2021-11-18 09:15:30|2593|2587|2593|2587|2593|2587|2593|2587|1
1637226980000|2021-11-18 09:16:20|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1637227040000|2021-11-18 09:17:20|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|4
1637227050000|2021-11-18 09:17:30|2593|2587|2593.5|2587.5|2593.5|2587.5|2593|2587|2
1637227060000|2021-11-18 09:17:40|2593.8|2587.8|2593.5|2587.5|2594.3|2588.3|2593.5|2587.5|5
1637227080000|2021-11-18 09:18:00|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1637227090000|2021-11-18 09:18:10|2593.8|2587.8|2594.3|2588.3|2594.3|2588.3|2593.8|2587.8|3
1637227100000|2021-11-18 09:18:20|2594|2588|2593.5|2587.5|2594|2588|2593.5|2587.5|2
1637227120000|2021-11-18 09:18:40|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1637227130000|2021-11-18 09:18:50|2593.5|2587.5|2594|2588|2594|2588|2593.5|2587.5|2
1637227140000|2021-11-18 09:19:00|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2593.8|2587.8|5
1637227160000|2021-11-18 09:19:20|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|3
1637227180000|2021-11-18 09:19:40|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|3
1637227190000|2021-11-18 09:19:50|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637227210000|2021-11-18 09:20:10|2595|2589|2595.5|2589.5|2595.5|2589.5|2595|2589|2
1637227230000|2021-11-18 09:20:30|2595.3|2589.3|2593.5|2587.5|2595.3|2589.3|2593.5|2587.5|4
1637227250000|2021-11-18 09:20:50|2594|2588|2595.3|2589.3|2595.3|2589.3|2594|2588|3
1637227260000|2021-11-18 09:21:00|2595|2589|2595|2589|2595|2589|2594.8|2588.8|3
1637227270000|2021-11-18 09:21:10|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1637227300000|2021-11-18 09:21:40|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637227310000|2021-11-18 09:21:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637227330000|2021-11-18 09:22:10|2596.5|2590.5|2596|2590|2596.5|2590.5|2596|2590|2
1637227340000|2021-11-18 09:22:20|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|3
1637227360000|2021-11-18 09:22:40|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637227380000|2021-11-18 09:23:00|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|3
1637227390000|2021-11-18 09:23:10|2595|2589|2595.8|2589.8|2595.8|2589.8|2595|2589|3
1637227410000|2021-11-18 09:23:30|2596|2590|2596.8|2590.8|2596.8|2590.8|2596|2590|2
1637227420000|2021-11-18 09:23:40|2597.3|2591.3|2597.3|2591.3|2597.5|2591.5|2597|2591|5
1637227430000|2021-11-18 09:23:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1637227440000|2021-11-18 09:24:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1637227450000|2021-11-18 09:24:10|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|2
1637227460000|2021-11-18 09:24:20|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1637227470000|2021-11-18 09:24:30|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1637227490000|2021-11-18 09:24:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1637227500000|2021-11-18 09:25:00|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637227510000|2021-11-18 09:25:10|2596.5|2590.5|2597.3|2591.3|2597.3|2591.3|2596.3|2590.3|3
1637227540000|2021-11-18 09:25:40|2597|2591|2597|2591|2597|2591|2597|2591|1
1637227580000|2021-11-18 09:26:20|2596.8|2590.8|2595.8|2589.8|2596.8|2590.8|2595.5|2589.5|3
1637227590000|2021-11-18 09:26:30|2596|2590|2596|2590|2596|2590|2596|2590|1
1637227600000|2021-11-18 09:26:40|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637227610000|2021-11-18 09:26:50|2596.5|2590.5|2596|2590|2596.5|2590.5|2596|2590|3
1637227620000|2021-11-18 09:27:00|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1637227640000|2021-11-18 09:27:20|2596.3|2590.3|2597|2591|2597|2591|2596.3|2590.3|2
1637227660000|2021-11-18 09:27:40|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637227670000|2021-11-18 09:27:50|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1637227700000|2021-11-18 09:28:20|2596.8|2590.8|2596.5|2590.5|2597.5|2591.5|2596.5|2590.5|6
1637227760000|2021-11-18 09:29:20|2596.3|2590.3|2595.5|2589.5|2596.3|2590.3|2595.5|2589.5|3
1637227770000|2021-11-18 09:29:30|2595.8|2589.8|2595.5|2589.5|2596|2590|2595.5|2589.5|4
1637227780000|2021-11-18 09:29:40|2595|2589|2595|2589|2595|2589|2595|2589|1
1637227800000|2021-11-18 09:30:00|2595.3|2589.3|2596.3|2590.3|2596.5|2590.5|2595.3|2589.3|9
1637227810000|2021-11-18 09:30:10|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1637227880000|2021-11-18 09:31:20|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1637227890000|2021-11-18 09:31:30|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1637227910000|2021-11-18 09:31:50|2596|2590|2596|2590|2596|2590|2596|2590|1
1637227920000|2021-11-18 09:32:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637227930000|2021-11-18 09:32:10|2595.3|2589.3|2594.3|2588.3|2595.3|2589.3|2594.3|2588.3|2
1637227940000|2021-11-18 09:32:20|2594.5|2588.5|2595|2589|2595|2589|2594.5|2588.5|2
1637227950000|2021-11-18 09:32:30|2595.3|2589.3|2595.8|2589.8|2595.8|2589.8|2595.3|2589.3|2
1637227960000|2021-11-18 09:32:40|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1637227970000|2021-11-18 09:32:50|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|2
1637227980000|2021-11-18 09:33:00|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.3|2589.3|3
1637227990000|2021-11-18 09:33:10|2596|2590|2596|2590|2596|2590|2595.8|2589.8|3
1637228010000|2021-11-18 09:33:30|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1637228020000|2021-11-18 09:33:40|2595.8|2589.8|2595.3|2589.3|2595.8|2589.8|2595.3|2589.3|2
1637228030000|2021-11-18 09:33:50|2595|2589|2595|2589|2595|2589|2595|2589|1
1637228050000|2021-11-18 09:34:10|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1637228060000|2021-11-18 09:34:20|2595|2589|2595|2589|2595|2589|2595|2589|1
1637228070000|2021-11-18 09:34:30|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637228080000|2021-11-18 09:34:40|2596|2590|2596.5|2590.5|2596.5|2590.5|2596|2590|2
1637228090000|2021-11-18 09:34:50|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1637228100000|2021-11-18 09:35:00|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|3
1637228120000|2021-11-18 09:35:20|2596.3|2590.3|2595.5|2589.5|2596.3|2590.3|2595|2589|4
1637228130000|2021-11-18 09:35:30|2595.8|2589.8|2595|2589|2596|2590|2595|2589|3
1637228150000|2021-11-18 09:35:50|2595.3|2589.3|2595.8|2589.8|2595.8|2589.8|2595.3|2589.3|2
1637228160000|2021-11-18 09:36:00|2596.8|2590.8|2596.3|2590.3|2596.8|2590.8|2596.3|2590.3|2
1637228170000|2021-11-18 09:36:10|2596|2590|2596|2590|2596|2590|2596|2590|1
1637228250000|2021-11-18 09:37:30|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|2
1637228290000|2021-11-18 09:38:10|2596|2590|2596.5|2590.5|2596.5|2590.5|2596|2590|2
1637228330000|2021-11-18 09:38:50|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|4
1637228350000|2021-11-18 09:39:10|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1637228370000|2021-11-18 09:39:30|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1637228390000|2021-11-18 09:39:50|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1637228410000|2021-11-18 09:40:10|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1637228420000|2021-11-18 09:40:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1637228430000|2021-11-18 09:40:30|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637228440000|2021-11-18 09:40:40|2596|2590|2596|2590|2596|2590|2596|2590|1
1637228450000|2021-11-18 09:40:50|2595.8|2589.8|2596.8|2590.8|2596.8|2590.8|2595.8|2589.8|5
1637228480000|2021-11-18 09:41:20|2597|2591|2597.8|2591.8|2597.8|2591.8|2597|2591|2
1637228490000|2021-11-18 09:41:30|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1637228500000|2021-11-18 09:41:40|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1637228530000|2021-11-18 09:42:10|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|2
1637228550000|2021-11-18 09:42:30|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637228570000|2021-11-18 09:42:50|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|2
1637228600000|2021-11-18 09:43:20|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|2
1637228610000|2021-11-18 09:43:30|2596.5|2590.5|2597.3|2591.3|2597.3|2591.3|2596.5|2590.5|4
1637228640000|2021-11-18 09:44:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1637228650000|2021-11-18 09:44:10|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637228680000|2021-11-18 09:44:40|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637228730000|2021-11-18 09:45:30|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1637228760000|2021-11-18 09:46:00|2596.3|2590.3|2595.3|2589.3|2596.3|2590.3|2595.3|2589.3|2
1637228770000|2021-11-18 09:46:10|2595|2589|2595.3|2589.3|2595.3|2589.3|2595|2589|2
1637228780000|2021-11-18 09:46:20|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|2
1637228800000|2021-11-18 09:46:40|2595.8|2589.8|2596|2590|2596.3|2590.3|2595.8|2589.8|3
1637228810000|2021-11-18 09:46:50|2596.3|2590.3|2596|2590|2596.3|2590.3|2595.8|2589.8|4
1637228840000|2021-11-18 09:47:20|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|2
1637228870000|2021-11-18 09:47:50|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1637228880000|2021-11-18 09:48:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637228900000|2021-11-18 09:48:20|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1637228910000|2021-11-18 09:48:30|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1637228920000|2021-11-18 09:48:40|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1637228960000|2021-11-18 09:49:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1637228970000|2021-11-18 09:49:30|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|2
1637229000000|2021-11-18 09:50:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1637229040000|2021-11-18 09:50:40|2595.5|2589.5|2594.8|2588.8|2595.5|2589.5|2594.8|2588.8|3
1637229050000|2021-11-18 09:50:50|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1637229060000|2021-11-18 09:51:00|2595|2589|2595.3|2589.3|2595.3|2589.3|2594.8|2588.8|4
1637229070000|2021-11-18 09:51:10|2596|2590|2596.8|2590.8|2597|2591|2596|2590|6
1637229120000|2021-11-18 09:52:00|2597|2591|2596.8|2590.8|2597|2591|2596.8|2590.8|2
1637229130000|2021-11-18 09:52:10|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1637229180000|2021-11-18 09:53:00|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|3
1637229190000|2021-11-18 09:53:10|2596.8|2590.8|2596.3|2590.3|2596.8|2590.8|2596.3|2590.3|3
1637229200000|2021-11-18 09:53:20|2595.8|2589.8|2596|2590|2596|2590|2595.5|2589.5|3
1637229210000|2021-11-18 09:53:30|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|2
1637229240000|2021-11-18 09:54:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1637229250000|2021-11-18 09:54:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637229280000|2021-11-18 09:54:40|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637229310000|2021-11-18 09:55:10|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1637229480000|2021-11-18 09:58:00|2596|2590|2596.5|2590.5|2596.5|2590.5|2595.8|2589.8|4
1637229500000|2021-11-18 09:58:20|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637229510000|2021-11-18 09:58:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637229520000|2021-11-18 09:58:40|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637229530000|2021-11-18 09:58:50|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1637229550000|2021-11-18 09:59:10|2596|2590|2596|2590|2596|2590|2596|2590|1
1637229580000|2021-11-18 09:59:40|2595.8|2589.8|2596.8|2590.8|2596.8|2590.8|2595.8|2589.8|2
1637229590000|2021-11-18 09:59:50|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.5|2591.5|4
1637229600000|2021-11-18 10:00:00|2597.5|2591.5|2596.5|2590.5|2597.5|2591.5|2596.5|2590.5|4
1637229670000|2021-11-18 10:01:10|2597|2591|2597.8|2591.8|2597.8|2591.8|2597|2591|2
1637229680000|2021-11-18 10:01:20|2598|2592|2598.3|2592.3|2598.3|2592.3|2598|2592|2
1637229820000|2021-11-18 10:03:40|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1637229890000|2021-11-18 10:04:50|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1637230010000|2021-11-18 10:06:50|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1637230020000|2021-11-18 10:07:00|2597.3|2591.3|2596.3|2590.3|2597.3|2591.3|2596.3|2590.3|3
1637230030000|2021-11-18 10:07:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637230040000|2021-11-18 10:07:20|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1637230070000|2021-11-18 10:07:50|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1637230080000|2021-11-18 10:08:00|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1637230100000|2021-11-18 10:08:20|2597|2591|2597.8|2591.8|2597.8|2591.8|2597|2591|2
1637230110000|2021-11-18 10:08:30|2598|2592|2598|2592|2598|2592|2598|2592|1
1637230210000|2021-11-18 10:10:10|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1637230250000|2021-11-18 10:10:50|2598.5|2592.5|2599.3|2593.3|2599.8|2593.8|2598.5|2592.5|5
1637230270000|2021-11-18 10:11:10|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1637230290000|2021-11-18 10:11:30|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.8|2593.8|2
1637230320000|2021-11-18 10:12:00|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637230430000|2021-11-18 10:13:50|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|2
1637230450000|2021-11-18 10:14:10|2599.3|2593.3|2600.5|2594.5|2600.5|2594.5|2599.3|2593.3|3
1637230490000|2021-11-18 10:14:50|2600.3|2594.3|2600|2594|2600.3|2594.3|2599.5|2593.5|4
1637230500000|2021-11-18 10:15:00|2600.3|2594.3|2601|2595|2601|2595|2600.3|2594.3|3
1637230510000|2021-11-18 10:15:10|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637230520000|2021-11-18 10:15:20|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637230550000|2021-11-18 10:15:50|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|2
1637230570000|2021-11-18 10:16:10|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.3|2594.3|5
1637230580000|2021-11-18 10:16:20|2601|2595|2600.8|2594.8|2601|2595|2600.5|2594.5|4
1637230610000|2021-11-18 10:16:50|2601|2595|2601|2595|2601|2595|2601|2595|1
1637230620000|2021-11-18 10:17:00|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1637230630000|2021-11-18 10:17:10|2602|2596|2602|2596|2602|2596|2602|2596|1
1637230640000|2021-11-18 10:17:20|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637230650000|2021-11-18 10:17:30|2602.5|2596.5|2603.3|2597.3|2603.3|2597.3|2602.5|2596.5|2
1637230660000|2021-11-18 10:17:40|2603|2597|2603|2597|2603|2597|2603|2597|1
1637230670000|2021-11-18 10:17:50|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1637230690000|2021-11-18 10:18:10|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1637230710000|2021-11-18 10:18:30|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637230730000|2021-11-18 10:18:50|2602.5|2596.5|2602.8|2596.8|2602.8|2596.8|2602.5|2596.5|2
1637230760000|2021-11-18 10:19:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637230770000|2021-11-18 10:19:30|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637230780000|2021-11-18 10:19:40|2603|2597|2603|2597|2603|2597|2603|2597|1
1637230800000|2021-11-18 10:20:00|2602.8|2596.8|2602.8|2596.8|2603|2597|2602.8|2596.8|3
1637230810000|2021-11-18 10:20:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637230920000|2021-11-18 10:22:00|2603|2597|2602.5|2596.5|2603|2597|2602.5|2596.5|2
1637230940000|2021-11-18 10:22:20|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637230970000|2021-11-18 10:22:50|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637231020000|2021-11-18 10:23:40|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637231070000|2021-11-18 10:24:30|2602.5|2596.5|2603|2597|2603|2597|2602.5|2596.5|2
1637231080000|2021-11-18 10:24:40|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2602.3|2596.3|2
1637231100000|2021-11-18 10:25:00|2602.5|2596.5|2603|2597|2603|2597|2602.5|2596.5|3
1637231200000|2021-11-18 10:26:40|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|2
1637231260000|2021-11-18 10:27:40|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1637231270000|2021-11-18 10:27:50|2603.8|2597.8|2604.8|2598.8|2605|2599|2603.8|2597.8|4
1637231280000|2021-11-18 10:28:00|2604.5|2598.5|2604|2598|2604.5|2598.5|2604|2598|2
1637231300000|2021-11-18 10:28:20|2603.8|2597.8|2604|2598|2604|2598|2603.8|2597.8|2
1637231330000|2021-11-18 10:28:50|2603.8|2597.8|2603|2597|2603.8|2597.8|2603|2597|4
1637231340000|2021-11-18 10:29:00|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637231350000|2021-11-18 10:29:10|2603|2597|2603|2597|2603|2597|2603|2597|1
1637231380000|2021-11-18 10:29:40|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637231390000|2021-11-18 10:29:50|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602|2596|3
1637231410000|2021-11-18 10:30:10|2602.5|2596.5|2602.8|2596.8|2602.8|2596.8|2602.5|2596.5|2
1637231420000|2021-11-18 10:30:20|2603|2597|2603|2597|2603|2597|2603|2597|1
1637231440000|2021-11-18 10:30:40|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1637231450000|2021-11-18 10:30:50|2603|2597|2602.3|2596.3|2603|2597|2602.3|2596.3|3
1637231470000|2021-11-18 10:31:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637231490000|2021-11-18 10:31:30|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637231620000|2021-11-18 10:33:40|2601.5|2595.5|2601|2595|2601.5|2595.5|2601|2595|2
1637231640000|2021-11-18 10:34:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637231680000|2021-11-18 10:34:40|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637231690000|2021-11-18 10:34:50|2601.8|2595.8|2602|2596|2602|2596|2601.8|2595.8|2
1637231700000|2021-11-18 10:35:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637231710000|2021-11-18 10:35:10|2602|2596|2602|2596|2602|2596|2602|2596|1
1637231790000|2021-11-18 10:36:30|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637231820000|2021-11-18 10:37:00|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637231840000|2021-11-18 10:37:20|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637231850000|2021-11-18 10:37:30|2603|2597|2602.8|2596.8|2603|2597|2602.8|2596.8|2
1637231890000|2021-11-18 10:38:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637231910000|2021-11-18 10:38:30|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637231950000|2021-11-18 10:39:10|2601.8|2595.8|2601.8|2595.8|2602|2596|2601.8|2595.8|3
1637231960000|2021-11-18 10:39:20|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1637231990000|2021-11-18 10:39:50|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1637232010000|2021-11-18 10:40:10|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637232030000|2021-11-18 10:40:30|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|2
1637232190000|2021-11-18 10:43:10|2601.3|2595.3|2600|2594|2601.3|2595.3|2600|2594|2
1637232210000|2021-11-18 10:43:30|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1637232260000|2021-11-18 10:44:20|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1637232290000|2021-11-18 10:44:50|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1637232310000|2021-11-18 10:45:10|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637232390000|2021-11-18 10:46:30|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637232410000|2021-11-18 10:46:50|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637232460000|2021-11-18 10:47:40|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637232470000|2021-11-18 10:47:50|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637232520000|2021-11-18 10:48:40|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637232550000|2021-11-18 10:49:10|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1637232560000|2021-11-18 10:49:20|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637232570000|2021-11-18 10:49:30|2600|2594|2600.5|2594.5|2600.5|2594.5|2600|2594|3
1637232600000|2021-11-18 10:50:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.8|2593.8|3
1637232800000|2021-11-18 10:53:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637232900000|2021-11-18 10:55:00|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637232910000|2021-11-18 10:55:10|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637232970000|2021-11-18 10:56:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637232980000|2021-11-18 10:56:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637233020000|2021-11-18 10:57:00|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1637233040000|2021-11-18 10:57:20|2599.3|2593.3|2599.8|2593.8|2599.8|2593.8|2599.3|2593.3|2
1637233100000|2021-11-18 10:58:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637233170000|2021-11-18 10:59:30|2600|2594|2600|2594|2600|2594|2600|2594|1
1637233200000|2021-11-18 11:00:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1637233280000|2021-11-18 11:01:20|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637233320000|2021-11-18 11:02:00|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1637233350000|2021-11-18 11:02:30|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637233420000|2021-11-18 11:03:40|2599.8|2593.8|2600.3|2594.3|2600.3|2594.3|2599.8|2593.8|3
1637233510000|2021-11-18 11:05:10|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1637233540000|2021-11-18 11:05:40|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637233630000|2021-11-18 11:07:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637233740000|2021-11-18 11:09:00|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637233860000|2021-11-18 11:11:00|2600|2594|2600|2594|2600|2594|2600|2594|1
1637233900000|2021-11-18 11:11:40|2600.3|2594.3|2600.8|2594.8|2600.8|2594.8|2600.3|2594.3|3
1637233910000|2021-11-18 11:11:50|2601|2595|2601.5|2595.5|2601.5|2595.5|2601|2595|2
1637233920000|2021-11-18 11:12:00|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2602|2596|5
1637233970000|2021-11-18 11:12:50|2602|2596|2602|2596|2602|2596|2602|2596|1
1637233980000|2021-11-18 11:13:00|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637234000000|2021-11-18 11:13:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637234010000|2021-11-18 11:13:30|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637234080000|2021-11-18 11:14:40|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637234090000|2021-11-18 11:14:50|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|2
1637234120000|2021-11-18 11:15:20|2603|2597|2603|2597|2603|2597|2603|2597|1
1637234140000|2021-11-18 11:15:40|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637234210000|2021-11-18 11:16:50|2602.5|2596.5|2602.8|2596.8|2602.8|2596.8|2602.5|2596.5|2
1637234220000|2021-11-18 11:17:00|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637234250000|2021-11-18 11:17:30|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637234270000|2021-11-18 11:17:50|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|2
1637234430000|2021-11-18 11:20:30|2602.5|2596.5|2603.3|2597.3|2603.3|2597.3|2602.5|2596.5|2
1637234450000|2021-11-18 11:20:50|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1637234560000|2021-11-18 11:22:40|2603.5|2597.5|2603|2597|2603.5|2597.5|2603|2597|2
1637234620000|2021-11-18 11:23:40|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1637234640000|2021-11-18 11:24:00|2603|2597|2603|2597|2603|2597|2603|2597|1
1637234650000|2021-11-18 11:24:10|2603.3|2597.3|2603|2597|2603.3|2597.3|2603|2597|2
1637234660000|2021-11-18 11:24:20|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637234770000|2021-11-18 11:26:10|2603|2597|2603|2597|2603|2597|2603|2597|1
1637234820000|2021-11-18 11:27:00|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1637234840000|2021-11-18 11:27:20|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|2
1637234900000|2021-11-18 11:28:20|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1637234910000|2021-11-18 11:28:30|2603.8|2597.8|2603.8|2597.8|2604|2598|2603.8|2597.8|5
1637234920000|2021-11-18 11:28:40|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1637234990000|2021-11-18 11:29:50|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1637235110000|2021-11-18 11:31:50|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1637235160000|2021-11-18 11:32:40|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603|2597|3
1637235310000|2021-11-18 11:35:10|2603.5|2597.5|2603.8|2597.8|2604|2598|2603.5|2597.5|3
1637235320000|2021-11-18 11:35:20|2604|2598|2604|2598|2604|2598|2604|2598|1
1637235330000|2021-11-18 11:35:30|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1637235350000|2021-11-18 11:35:50|2603.8|2597.8|2603.3|2597.3|2603.8|2597.8|2603.3|2597.3|2
1637235380000|2021-11-18 11:36:20|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1637235390000|2021-11-18 11:36:30|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1637235400000|2021-11-18 11:36:40|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637235410000|2021-11-18 11:36:50|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1637235420000|2021-11-18 11:37:00|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1637235450000|2021-11-18 11:37:30|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601|2595|3
1637235590000|2021-11-18 11:39:50|2601|2595|2600.5|2594.5|2601|2595|2600.5|2594.5|2
1637235600000|2021-11-18 11:40:00|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637235620000|2021-11-18 11:40:20|2601|2595|2601|2595|2601|2595|2601|2595|1
1637235660000|2021-11-18 11:41:00|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|2
1637235670000|2021-11-18 11:41:10|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1637235710000|2021-11-18 11:41:50|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637235730000|2021-11-18 11:42:10|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637235750000|2021-11-18 11:42:30|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637235770000|2021-11-18 11:42:50|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637235780000|2021-11-18 11:43:00|2601|2595|2601|2595|2601|2595|2601|2595|1
1637235810000|2021-11-18 11:43:30|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637235840000|2021-11-18 11:44:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1637235890000|2021-11-18 11:44:50|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1637236010000|2021-11-18 11:46:50|2600.5|2594.5|2602|2596|2602|2596|2600.5|2594.5|5
1637236020000|2021-11-18 11:47:00|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637236030000|2021-11-18 11:47:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637236040000|2021-11-18 11:47:20|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637236050000|2021-11-18 11:47:30|2603|2597|2603.8|2597.8|2603.8|2597.8|2603|2597|2
1637236060000|2021-11-18 11:47:40|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|2
1637236070000|2021-11-18 11:47:50|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1637236110000|2021-11-18 11:48:30|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|2
1637236150000|2021-11-18 11:49:10|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1637236170000|2021-11-18 11:49:30|2605.5|2599.5|2606|2600|2606|2600|2605.5|2599.5|2
1637236230000|2021-11-18 11:50:30|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1637236340000|2021-11-18 11:52:20|2606|2600|2606.5|2600.5|2606.5|2600.5|2606|2600|3
1637236390000|2021-11-18 11:53:10|2606|2600|2606|2600|2606|2600|2606|2600|1
1637236410000|2021-11-18 11:53:30|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1637236440000|2021-11-18 11:54:00|2606|2600|2606|2600|2606|2600|2606|2600|1
1637236460000|2021-11-18 11:54:20|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1637236470000|2021-11-18 11:54:30|2606.8|2600.8|2606|2600|2606.8|2600.8|2606|2600|4
1637236480000|2021-11-18 11:54:40|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1637236500000|2021-11-18 11:55:00|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1637236530000|2021-11-18 11:55:30|2606|2600|2606|2600|2606|2600|2605.5|2599.5|3
1637236550000|2021-11-18 11:55:50|2605.5|2599.5|2606|2600|2606|2600|2605.5|2599.5|2
1637236570000|2021-11-18 11:56:10|2605.5|2599.5|2606|2600|2606|2600|2605.5|2599.5|2
1637236590000|2021-11-18 11:56:30|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1637236630000|2021-11-18 11:57:10|2606|2600|2606|2600|2606|2600|2606|2600|1
1637236640000|2021-11-18 11:57:20|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1637236660000|2021-11-18 11:57:40|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1637236680000|2021-11-18 11:58:00|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|2
1637236690000|2021-11-18 11:58:10|2606.3|2600.3|2605.5|2599.5|2606.3|2600.3|2605.3|2599.3|5
1637236700000|2021-11-18 11:58:20|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1637236720000|2021-11-18 11:58:40|2605.8|2599.8|2605|2599|2605.8|2599.8|2605|2599|2
1637236770000|2021-11-18 11:59:30|2603.8|2597.8|2604|2598|2604|2598|2603.8|2597.8|2
1637236870000|2021-11-18 12:01:10|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1637236880000|2021-11-18 12:01:20|2604|2598|2604|2598|2604|2598|2604|2598|1
1637236900000|2021-11-18 12:01:40|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1637236910000|2021-11-18 12:01:50|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1637236940000|2021-11-18 12:02:20|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1637236980000|2021-11-18 12:03:00|2603.3|2597.3|2602|2596|2603.3|2597.3|2602|2596|2
1637236990000|2021-11-18 12:03:10|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637237000000|2021-11-18 12:03:20|2601.3|2595.3|2602|2596|2602|2596|2600.8|2594.8|5
1637237010000|2021-11-18 12:03:30|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637237020000|2021-11-18 12:03:40|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|2
1637237040000|2021-11-18 12:04:00|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|2
1637237100000|2021-11-18 12:05:00|2602|2596|2601.5|2595.5|2602|2596|2601.5|2595.5|2
1637237110000|2021-11-18 12:05:10|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1637237170000|2021-11-18 12:06:10|2601.3|2595.3|2601.3|2595.3|2601.5|2595.5|2601|2595|4
1637237190000|2021-11-18 12:06:30|2602|2596|2602|2596|2602|2596|2602|2596|1
1637237200000|2021-11-18 12:06:40|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|2
1637237240000|2021-11-18 12:07:20|2602.3|2596.3|2603.3|2597.3|2603.3|2597.3|2602.3|2596.3|2
1637237260000|2021-11-18 12:07:40|2603|2597|2603|2597|2603|2597|2603|2597|1
1637237280000|2021-11-18 12:08:00|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1637237310000|2021-11-18 12:08:30|2603.5|2597.5|2604|2598|2604.3|2598.3|2603.5|2597.5|3
1637237340000|2021-11-18 12:09:00|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1637237420000|2021-11-18 12:10:20|2604|2598|2604|2598|2604|2598|2604|2598|1
1637237430000|2021-11-18 12:10:30|2604.3|2598.3|2604|2598|2604.5|2598.5|2604|2598|3
1637237450000|2021-11-18 12:10:50|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1637237580000|2021-11-18 12:13:00|2604|2598|2603.5|2597.5|2604|2598|2603.5|2597.5|2
1637237600000|2021-11-18 12:13:20|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2602.3|2596.3|2
1637237670000|2021-11-18 12:14:30|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1637237680000|2021-11-18 12:14:40|2602|2596|2602|2596|2602|2596|2602|2596|1
1637237700000|2021-11-18 12:15:00|2601.8|2595.8|2600.8|2594.8|2601.8|2595.8|2600.8|2594.8|2
1637237740000|2021-11-18 12:15:40|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|2
1637237750000|2021-11-18 12:15:50|2601.8|2595.8|2603|2597|2603.3|2597.3|2601.8|2595.8|6
1637237760000|2021-11-18 12:16:00|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603|2597|4
1637237770000|2021-11-18 12:16:10|2603.3|2597.3|2604.3|2598.3|2604.3|2598.3|2603.3|2597.3|2
1637237820000|2021-11-18 12:17:00|2604|2598|2603.5|2597.5|2604|2598|2603.5|2597.5|3
1637237830000|2021-11-18 12:17:10|2603.3|2597.3|2602.8|2596.8|2603.3|2597.3|2602.5|2596.5|5
1637237840000|2021-11-18 12:17:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637237850000|2021-11-18 12:17:30|2601.8|2595.8|2602.3|2596.3|2602.3|2596.3|2601.8|2595.8|3
1637237980000|2021-11-18 12:19:40|2602|2596|2602|2596|2602|2596|2602|2596|1
1637237990000|2021-11-18 12:19:50|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|2
1637238010000|2021-11-18 12:20:10|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637238090000|2021-11-18 12:21:30|2602|2596|2602.5|2596.5|2602.5|2596.5|2602|2596|3
1637238110000|2021-11-18 12:21:50|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1637238150000|2021-11-18 12:22:30|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637238200000|2021-11-18 12:23:20|2602.5|2596.5|2602|2596|2602.5|2596.5|2602|2596|3
1637238240000|2021-11-18 12:24:00|2601.8|2595.8|2602|2596|2602|2596|2601.8|2595.8|2
1637238250000|2021-11-18 12:24:10|2601.8|2595.8|2602|2596|2602|2596|2601.8|2595.8|2
1637238350000|2021-11-18 12:25:50|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637238380000|2021-11-18 12:26:20|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1637238430000|2021-11-18 12:27:10|2602|2596|2602|2596|2602|2596|2602|2596|1
1637238440000|2021-11-18 12:27:20|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|2
1637238460000|2021-11-18 12:27:40|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637238470000|2021-11-18 12:27:50|2603|2597|2602.8|2596.8|2603|2597|2602.8|2596.8|2
1637238480000|2021-11-18 12:28:00|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|2
1637238500000|2021-11-18 12:28:20|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637238520000|2021-11-18 12:28:40|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1637238540000|2021-11-18 12:29:00|2602|2596|2602.5|2596.5|2602.5|2596.5|2602|2596|2
1637238580000|2021-11-18 12:29:40|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637238600000|2021-11-18 12:30:00|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2602.3|2596.3|3
1637238610000|2021-11-18 12:30:10|2602.5|2596.5|2602.8|2596.8|2602.8|2596.8|2602.5|2596.5|2
1637238620000|2021-11-18 12:30:20|2602.5|2596.5|2602.8|2596.8|2602.8|2596.8|2602.3|2596.3|4
1637238650000|2021-11-18 12:30:50|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|2
1637238660000|2021-11-18 12:31:00|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1637238670000|2021-11-18 12:31:10|2602|2596|2602|2596|2602|2596|2602|2596|1
1637238680000|2021-11-18 12:31:20|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637238690000|2021-11-18 12:31:30|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637238700000|2021-11-18 12:31:40|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637238730000|2021-11-18 12:32:10|2601.5|2595.5|2602|2596|2602|2596|2601.3|2595.3|4
1637238740000|2021-11-18 12:32:20|2601.8|2595.8|2602.3|2596.3|2602.3|2596.3|2601.8|2595.8|2
1637238760000|2021-11-18 12:32:40|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|2
1637238770000|2021-11-18 12:32:50|2601.3|2595.3|2601.5|2595.5|2602|2596|2601.3|2595.3|3
1637238830000|2021-11-18 12:33:50|2601.3|2595.3|2601.5|2595.5|2601.8|2595.8|2601.3|2595.3|3
1637238850000|2021-11-18 12:34:10|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637238860000|2021-11-18 12:34:20|2601.5|2595.5|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|3
1637238870000|2021-11-18 12:34:30|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|5
1637238880000|2021-11-18 12:34:40|2601.5|2595.5|2601.5|2595.5|2602|2596|2601.5|2595.5|5
1637238890000|2021-11-18 12:34:50|2601.8|2595.8|2602.3|2596.3|2602.3|2596.3|2601.8|2595.8|3
1637238910000|2021-11-18 12:35:10|2602|2596|2602|2596|2602|2596|2602|2596|1
1637238920000|2021-11-18 12:35:20|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637239040000|2021-11-18 12:37:20|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1637239070000|2021-11-18 12:37:50|2602|2596|2601.5|2595.5|2602|2596|2601.5|2595.5|2
1637239090000|2021-11-18 12:38:10|2601.3|2595.3|2600.3|2594.3|2601.3|2595.3|2600.3|2594.3|2
1637239100000|2021-11-18 12:38:20|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1637239110000|2021-11-18 12:38:30|2600|2594|2600.5|2594.5|2601|2595|2600|2594|4
1637239130000|2021-11-18 12:38:50|2600.3|2594.3|2599.5|2593.5|2600.3|2594.3|2599.5|2593.5|4
1637239150000|2021-11-18 12:39:10|2600|2594|2600|2594|2600|2594|2600|2594|1
1637239180000|2021-11-18 12:39:40|2600.3|2594.3|2600|2594|2600.3|2594.3|2599.8|2593.8|3
1637239300000|2021-11-18 12:41:40|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1637239310000|2021-11-18 12:41:50|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1637239320000|2021-11-18 12:42:00|2600|2594|2599.5|2593.5|2600|2594|2599.5|2593.5|2
1637239330000|2021-11-18 12:42:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637239340000|2021-11-18 12:42:20|2600|2594|2600|2594|2600|2594|2600|2594|1
1637239370000|2021-11-18 12:42:50|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1637239380000|2021-11-18 12:43:00|2601|2595|2603.5|2597.5|2603.5|2597.5|2601|2595|2
1637239390000|2021-11-18 12:43:10|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1637239470000|2021-11-18 12:44:30|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1637239480000|2021-11-18 12:44:40|2605|2599|2605.5|2599.5|2605.5|2599.5|2605|2599|2
1637239490000|2021-11-18 12:44:50|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|2
1637239520000|2021-11-18 12:45:20|2604.8|2598.8|2604.3|2598.3|2604.8|2598.8|2604.3|2598.3|2
1637239540000|2021-11-18 12:45:40|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1637239560000|2021-11-18 12:46:00|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1637239570000|2021-11-18 12:46:10|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1637239580000|2021-11-18 12:46:20|2604.3|2598.3|2603.5|2597.5|2604.3|2598.3|2603.5|2597.5|4
1637239590000|2021-11-18 12:46:30|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1637239610000|2021-11-18 12:46:50|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1637239620000|2021-11-18 12:47:00|2604|2598|2604.5|2598.5|2604.5|2598.5|2604|2598|3
1637239630000|2021-11-18 12:47:10|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|2
1637239640000|2021-11-18 12:47:20|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|2
1637239650000|2021-11-18 12:47:30|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604.8|2598.8|2
1637239660000|2021-11-18 12:47:40|2604.5|2598.5|2605.3|2599.3|2605.3|2599.3|2604.5|2598.5|2
1637239670000|2021-11-18 12:47:50|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1637239680000|2021-11-18 12:48:00|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1637239690000|2021-11-18 12:48:10|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|2
1637239840000|2021-11-18 12:50:40|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2603.8|2597.8|7
1637239850000|2021-11-18 12:50:50|2605|2599|2605.8|2599.8|2605.8|2599.8|2605|2599|3
1637239860000|2021-11-18 12:51:00|2606|2600|2605.3|2599.3|2606|2600|2605.3|2599.3|3
1637239890000|2021-11-18 12:51:30|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|4
1637239910000|2021-11-18 12:51:50|2606|2600|2605.3|2599.3|2606|2600|2605.3|2599.3|4
1637239940000|2021-11-18 12:52:20|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|2
1637239960000|2021-11-18 12:52:40|2605|2599|2605|2599|2605|2599|2605|2599|1
1637239970000|2021-11-18 12:52:50|2604.8|2598.8|2604|2598|2604.8|2598.8|2604|2598|2
1637240010000|2021-11-18 12:53:30|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1637240040000|2021-11-18 12:54:00|2604|2598|2604|2598|2604|2598|2604|2598|1
1637240050000|2021-11-18 12:54:10|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|3
1637240080000|2021-11-18 12:54:40|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1637240100000|2021-11-18 12:55:00|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1637240110000|2021-11-18 12:55:10|2604|2598|2603.5|2597.5|2604|2598|2603.5|2597.5|2
1637240130000|2021-11-18 12:55:30|2604|2598|2604.5|2598.5|2604.5|2598.5|2604|2598|3
1637240140000|2021-11-18 12:55:40|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|2
1637240150000|2021-11-18 12:55:50|2605.3|2599.3|2605.8|2599.8|2606|2600|2605.3|2599.3|4
1637240160000|2021-11-18 12:56:00|2606|2600|2605.5|2599.5|2606|2600|2605.5|2599.5|2
1637240170000|2021-11-18 12:56:10|2605.3|2599.3|2605|2599|2605.3|2599.3|2604.5|2598.5|5
1637240180000|2021-11-18 12:56:20|2605.3|2599.3|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|3
1637240230000|2021-11-18 12:57:10|2605|2599|2605.3|2599.3|2605.3|2599.3|2605|2599|2
1637240250000|2021-11-18 12:57:30|2605|2599|2604.5|2598.5|2605|2599|2604.5|2598.5|2
1637240260000|2021-11-18 12:57:40|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.8|2598.8|3
1637240290000|2021-11-18 12:58:10|2605.5|2599.5|2604.5|2598.5|2605.5|2599.5|2604.5|2598.5|5
1637240330000|2021-11-18 12:58:50|2604.3|2598.3|2603.3|2597.3|2604.3|2598.3|2603.3|2597.3|2
1637240360000|2021-11-18 12:59:20|2603|2597|2603.5|2597.5|2603.5|2597.5|2603|2597|2
1637240370000|2021-11-18 12:59:30|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1637240380000|2021-11-18 12:59:40|2602.3|2596.3|2601.3|2595.3|2602.3|2596.3|2601.3|2595.3|3
1637240390000|2021-11-18 12:59:50|2601|2595|2600|2594|2601|2595|2600|2594|2
1637240400000|2021-11-18 13:00:00|2599.8|2593.8|2599|2593|2600|2594|2598.5|2592.5|9
1637240410000|2021-11-18 13:00:10|2599.5|2593.5|2598.3|2592.3|2599.5|2593.5|2598.3|2592.3|5
1637240420000|2021-11-18 13:00:20|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598|2592|7
1637240430000|2021-11-18 13:00:30|2598.3|2592.3|2596.3|2590.3|2598.5|2592.5|2596.3|2590.3|11
1637240440000|2021-11-18 13:00:40|2596|2590|2596.3|2590.3|2596.8|2590.8|2595.5|2589.5|10
1637240450000|2021-11-18 13:00:50|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|4
1637240460000|2021-11-18 13:01:00|2596|2590|2598.5|2592.5|2599|2593|2596|2590|15
1637240470000|2021-11-18 13:01:10|2598.8|2592.8|2597.5|2591.5|2598.8|2592.8|2597.5|2591.5|6
1637240480000|2021-11-18 13:01:20|2597.8|2591.8|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|5
1637240490000|2021-11-18 13:01:30|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|4
1637240500000|2021-11-18 13:01:40|2597|2591|2595.3|2589.3|2597|2591|2595.3|2589.3|3
1637240510000|2021-11-18 13:01:50|2595|2589|2593.5|2587.5|2595|2589|2593.5|2587.5|7
1637240520000|2021-11-18 13:02:00|2593.3|2587.3|2593.8|2587.8|2594|2588|2593.3|2587.3|10
1637240530000|2021-11-18 13:02:10|2593.5|2587.5|2591.8|2585.8|2593.5|2587.5|2591.8|2585.8|7
1637240540000|2021-11-18 13:02:20|2591.5|2585.5|2592.5|2586.5|2592.5|2586.5|2591.5|2585.5|5
1637240550000|2021-11-18 13:02:30|2592.3|2586.3|2592.5|2586.5|2593|2587|2592.3|2586.3|6
1637240560000|2021-11-18 13:02:40|2592.8|2586.8|2593.3|2587.3|2593.5|2587.5|2592.8|2586.8|8
1637240570000|2021-11-18 13:02:50|2593|2587|2592.8|2586.8|2593.3|2587.3|2592.8|2586.8|6
1637240580000|2021-11-18 13:03:00|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.3|2586.3|6
1637240590000|2021-11-18 13:03:10|2593|2587|2592.5|2586.5|2593.3|2587.3|2591.8|2585.8|8
1637240600000|2021-11-18 13:03:20|2592.8|2586.8|2593.5|2587.5|2593.5|2587.5|2592.8|2586.8|3
1637240610000|2021-11-18 13:03:30|2593.8|2587.8|2594|2588|2594.5|2588.5|2593.8|2587.8|4
1637240620000|2021-11-18 13:03:40|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1637240630000|2021-11-18 13:03:50|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|3
1637240640000|2021-11-18 13:04:00|2594|2588|2594|2588|2594.3|2588.3|2594|2588|3
1637240650000|2021-11-18 13:04:10|2593.8|2587.8|2592.8|2586.8|2593.8|2587.8|2592.8|2586.8|3
1637240660000|2021-11-18 13:04:20|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|4
1637240670000|2021-11-18 13:04:30|2592.5|2586.5|2592.8|2586.8|2594.3|2588.3|2592.3|2586.3|8
1637240680000|2021-11-18 13:04:40|2592.5|2586.5|2591.3|2585.3|2593.5|2587.5|2591.3|2585.3|7
1637240690000|2021-11-18 13:04:50|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591|2585|5
1637240700000|2021-11-18 13:05:00|2591.5|2585.5|2592|2586|2592.3|2586.3|2591.5|2585.5|6
1637240710000|2021-11-18 13:05:10|2592.3|2586.3|2591|2585|2592.8|2586.8|2591|2585|8
1637240720000|2021-11-18 13:05:20|2591.5|2585.5|2591.3|2585.3|2591.8|2585.8|2591.3|2585.3|5
1637240730000|2021-11-18 13:05:30|2591.5|2585.5|2591|2585|2592|2586|2590.8|2584.8|9
1637240740000|2021-11-18 13:05:40|2591.3|2585.3|2589.5|2583.5|2591.3|2585.3|2589.5|2583.5|7
1637240750000|2021-11-18 13:05:50|2589.3|2583.3|2588.3|2582.3|2589.3|2583.3|2588|2582|8
1637240760000|2021-11-18 13:06:00|2588.5|2582.5|2589.3|2583.3|2590.5|2584.5|2588.5|2582.5|10
1637240770000|2021-11-18 13:06:10|2589.5|2583.5|2589.5|2583.5|2590|2584|2589.3|2583.3|7
1637240780000|2021-11-18 13:06:20|2589.3|2583.3|2588.8|2582.8|2589.8|2583.8|2588.5|2582.5|5
1637240790000|2021-11-18 13:06:30|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|4
1637240800000|2021-11-18 13:06:40|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1637240810000|2021-11-18 13:06:50|2589|2583|2589|2583|2589|2583|2589|2583|1
1637240820000|2021-11-18 13:07:00|2589.8|2583.8|2590.8|2584.8|2591.3|2585.3|2589.8|2583.8|6
1637240830000|2021-11-18 13:07:10|2591.3|2585.3|2591.8|2585.8|2591.8|2585.8|2591.3|2585.3|2
1637240840000|2021-11-18 13:07:20|2590.8|2584.8|2589|2583|2590.8|2584.8|2589|2583|3
1637240850000|2021-11-18 13:07:30|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|4
1637240860000|2021-11-18 13:07:40|2589.3|2583.3|2590|2584|2590.3|2584.3|2589.3|2583.3|8
1637240870000|2021-11-18 13:07:50|2590.3|2584.3|2590.3|2584.3|2590.5|2584.5|2590|2584|7
1637240880000|2021-11-18 13:08:00|2590.5|2584.5|2592.3|2586.3|2592.5|2586.5|2590.5|2584.5|10
1637240890000|2021-11-18 13:08:10|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1637240900000|2021-11-18 13:08:20|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1637240910000|2021-11-18 13:08:30|2591.8|2585.8|2593|2587|2593|2587|2591.3|2585.3|9
1637240920000|2021-11-18 13:08:40|2593.3|2587.3|2592.8|2586.8|2593.8|2587.8|2592.8|2586.8|11
1637240930000|2021-11-18 13:08:50|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1637240940000|2021-11-18 13:09:00|2592.8|2586.8|2594|2588|2594|2588|2592.8|2586.8|3
1637240950000|2021-11-18 13:09:10|2593.8|2587.8|2591.5|2585.5|2593.8|2587.8|2591.5|2585.5|7
1637240960000|2021-11-18 13:09:20|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1637240970000|2021-11-18 13:09:30|2590.5|2584.5|2590|2584|2590.5|2584.5|2590|2584|2
1637240980000|2021-11-18 13:09:40|2590.3|2584.3|2590|2584|2590.5|2584.5|2589.8|2583.8|6
1637240990000|2021-11-18 13:09:50|2589.8|2583.8|2589.3|2583.3|2590|2584|2589.3|2583.3|7
1637241000000|2021-11-18 13:10:00|2589.5|2583.5|2590.8|2584.8|2590.8|2584.8|2589.5|2583.5|6
1637241010000|2021-11-18 13:10:10|2591|2585|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|3
1637241020000|2021-11-18 13:10:20|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|4
1637241030000|2021-11-18 13:10:30|2590.8|2584.8|2590.8|2584.8|2591.3|2585.3|2590.8|2584.8|5
1637241040000|2021-11-18 13:10:40|2590.5|2584.5|2590.5|2584.5|2591|2585|2590.3|2584.3|10
1637241050000|2021-11-18 13:10:50|2590.3|2584.3|2591|2585|2591|2585|2590.3|2584.3|6
1637241060000|2021-11-18 13:11:00|2591.3|2585.3|2590.3|2584.3|2591.3|2585.3|2590.3|2584.3|7
1637241070000|2021-11-18 13:11:10|2590.5|2584.5|2589.5|2583.5|2590.5|2584.5|2589.3|2583.3|8
1637241080000|2021-11-18 13:11:20|2589.8|2583.8|2588.8|2582.8|2589.8|2583.8|2588.5|2582.5|8
1637241090000|2021-11-18 13:11:30|2588.5|2582.5|2588.8|2582.8|2589|2583|2588.5|2582.5|4
1637241100000|2021-11-18 13:11:40|2589|2583|2588.8|2582.8|2589|2583|2588.3|2582.3|6
1637241110000|2021-11-18 13:11:50|2589|2583|2589|2583|2589|2583|2589|2583|1
1637241130000|2021-11-18 13:12:10|2589.3|2583.3|2592.5|2586.5|2592.8|2586.8|2589.3|2583.3|9
1637241140000|2021-11-18 13:12:20|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1637241150000|2021-11-18 13:12:30|2592.8|2586.8|2592.8|2586.8|2593|2587|2592.5|2586.5|7
1637241160000|2021-11-18 13:12:40|2592.5|2586.5|2593|2587|2593.3|2587.3|2592.5|2586.5|6
1637241170000|2021-11-18 13:12:50|2592.8|2586.8|2593|2587|2593.5|2587.5|2592.8|2586.8|6
1637241180000|2021-11-18 13:13:00|2593.3|2587.3|2594|2588|2594.8|2588.8|2593.3|2587.3|10
1637241190000|2021-11-18 13:13:10|2593.5|2587.5|2593|2587|2593.5|2587.5|2593|2587|3
1637241200000|2021-11-18 13:13:20|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1637241210000|2021-11-18 13:13:30|2593.8|2587.8|2593|2587|2593.8|2587.8|2593|2587|3
1637241220000|2021-11-18 13:13:40|2592.8|2586.8|2593|2587|2593|2587|2592.8|2586.8|2
1637241230000|2021-11-18 13:13:50|2592.8|2586.8|2591.8|2585.8|2592.8|2586.8|2591.8|2585.8|2
1637241240000|2021-11-18 13:14:00|2592|2586|2593.3|2587.3|2593.3|2587.3|2591.8|2585.8|7
1637241250000|2021-11-18 13:14:10|2593|2587|2592.8|2586.8|2593|2587|2592.3|2586.3|5
1637241260000|2021-11-18 13:14:20|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1637241270000|2021-11-18 13:14:30|2592.8|2586.8|2593.5|2587.5|2593.5|2587.5|2592.5|2586.5|5
1637241280000|2021-11-18 13:14:40|2593.3|2587.3|2593|2587|2593.3|2587.3|2592.8|2586.8|3
1637241290000|2021-11-18 13:14:50|2592.8|2586.8|2593.3|2587.3|2593.5|2587.5|2592.8|2586.8|6
1637241300000|2021-11-18 13:15:00|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592.5|2586.5|6
1637241310000|2021-11-18 13:15:10|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1637241320000|2021-11-18 13:15:20|2594.3|2588.3|2595.3|2589.3|2595.5|2589.5|2594.3|2588.3|7
1637241330000|2021-11-18 13:15:30|2595.5|2589.5|2595|2589|2595.5|2589.5|2595|2589|3
1637241350000|2021-11-18 13:15:50|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637241360000|2021-11-18 13:16:00|2595|2589|2595.3|2589.3|2596|2590|2594.5|2588.5|9
1637241370000|2021-11-18 13:16:10|2595|2589|2595.8|2589.8|2595.8|2589.8|2595|2589|5
1637241380000|2021-11-18 13:16:20|2596|2590|2596|2590|2596.5|2590.5|2595.8|2589.8|5
1637241390000|2021-11-18 13:16:30|2595.8|2589.8|2594.5|2588.5|2595.8|2589.8|2594.3|2588.3|6
1637241400000|2021-11-18 13:16:40|2594.3|2588.3|2593.8|2587.8|2594.5|2588.5|2593.8|2587.8|6
1637241410000|2021-11-18 13:16:50|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|3
1637241420000|2021-11-18 13:17:00|2593.3|2587.3|2592.5|2586.5|2593.3|2587.3|2592.5|2586.5|3
1637241430000|2021-11-18 13:17:10|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1637241450000|2021-11-18 13:17:30|2592|2586|2592|2586|2592|2586|2591.8|2585.8|3
1637241480000|2021-11-18 13:18:00|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1637241490000|2021-11-18 13:18:10|2592.3|2586.3|2591|2585|2592.3|2586.3|2590.8|2584.8|8
1637241500000|2021-11-18 13:18:20|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591|2585|3
1637241510000|2021-11-18 13:18:30|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1637241520000|2021-11-18 13:18:40|2591|2585|2589.8|2583.8|2591|2585|2589.8|2583.8|5
1637241530000|2021-11-18 13:18:50|2589.3|2583.3|2588.8|2582.8|2589.5|2583.5|2588.5|2582.5|7
1637241540000|2021-11-18 13:19:00|2588.5|2582.5|2588.8|2582.8|2589.3|2583.3|2588.3|2582.3|9
1637241550000|2021-11-18 13:19:10|2589|2583|2589|2583|2589.3|2583.3|2589|2583|3
1637241560000|2021-11-18 13:19:20|2588.8|2582.8|2587.8|2581.8|2589|2583|2587.3|2581.3|11
1637241570000|2021-11-18 13:19:30|2587.5|2581.5|2585.8|2579.8|2588|2582|2585|2579|12
1637241580000|2021-11-18 13:19:40|2585.5|2579.5|2586.5|2580.5|2586.5|2580.5|2585|2579|9
1637241590000|2021-11-18 13:19:50|2586.8|2580.8|2587.3|2581.3|2587.5|2581.5|2586.5|2580.5|6
1637241600000|2021-11-18 13:20:00|2586.8|2580.8|2587.3|2581.3|2587.3|2581.3|2586.5|2580.5|4
1637241620000|2021-11-18 13:20:20|2587|2581|2586.8|2580.8|2587|2581|2586.5|2580.5|3
1637241630000|2021-11-18 13:20:30|2587|2581|2587|2581|2587|2581|2587|2581|1
1637241640000|2021-11-18 13:20:40|2586.5|2580.5|2586.8|2580.8|2587.3|2581.3|2586.5|2580.5|4
1637241650000|2021-11-18 13:20:50|2586.5|2580.5|2587|2581|2587.3|2581.3|2586.5|2580.5|7
1637241660000|2021-11-18 13:21:00|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587|2581|7
1637241670000|2021-11-18 13:21:10|2588|2582|2585.8|2579.8|2588|2582|2585.8|2579.8|14
1637241680000|2021-11-18 13:21:20|2586|2580|2584.5|2578.5|2586|2580|2583.8|2577.8|20
1637241690000|2021-11-18 13:21:30|2584.8|2578.8|2584.8|2578.8|2585.8|2579.8|2584.8|2578.8|10
1637241700000|2021-11-18 13:21:40|2584.5|2578.5|2585|2579|2585.3|2579.3|2584.5|2578.5|7
1637241710000|2021-11-18 13:21:50|2584.8|2578.8|2584.8|2578.8|2585.5|2579.5|2584.8|2578.8|6
1637241720000|2021-11-18 13:22:00|2584|2578|2585|2579|2585|2579|2584|2578|8
1637241730000|2021-11-18 13:22:10|2585.3|2579.3|2586|2580|2586|2580|2585.3|2579.3|3
1637241740000|2021-11-18 13:22:20|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.3|2579.3|4
1637241750000|2021-11-18 13:22:30|2585.3|2579.3|2586|2580|2586|2580|2584.8|2578.8|7
1637241760000|2021-11-18 13:22:40|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2584.5|2578.5|7
1637241770000|2021-11-18 13:22:50|2584.5|2578.5|2585.5|2579.5|2585.8|2579.8|2584.5|2578.5|6
1637241780000|2021-11-18 13:23:00|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1637241790000|2021-11-18 13:23:10|2585.8|2579.8|2586|2580|2586|2580|2585.8|2579.8|2
1637241800000|2021-11-18 13:23:20|2586.3|2580.3|2587.3|2581.3|2587.3|2581.3|2586.3|2580.3|5
1637241810000|2021-11-18 13:23:30|2587|2581|2587.5|2581.5|2587.5|2581.5|2587|2581|2
1637241820000|2021-11-18 13:23:40|2587.3|2581.3|2586.3|2580.3|2587.3|2581.3|2586.3|2580.3|4
1637241830000|2021-11-18 13:23:50|2586.5|2580.5|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|5
1637241840000|2021-11-18 13:24:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1637241850000|2021-11-18 13:24:10|2586|2580|2585.5|2579.5|2586|2580|2585|2579|4
1637241860000|2021-11-18 13:24:20|2586|2580|2586.5|2580.5|2586.8|2580.8|2585.8|2579.8|12
1637241870000|2021-11-18 13:24:30|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.3|2580.3|6
1637241880000|2021-11-18 13:24:40|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|3
1637241890000|2021-11-18 13:24:50|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|8
1637241900000|2021-11-18 13:25:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1637241910000|2021-11-18 13:25:10|2586.3|2580.3|2585.3|2579.3|2586.3|2580.3|2585.3|2579.3|5
1637241920000|2021-11-18 13:25:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1637241930000|2021-11-18 13:25:30|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.3|2578.3|4
1637241940000|2021-11-18 13:25:40|2584.8|2578.8|2584.3|2578.3|2585|2579|2584.3|2578.3|5
1637241960000|2021-11-18 13:26:00|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|4
1637241970000|2021-11-18 13:26:10|2584.8|2578.8|2584|2578|2585|2579|2584|2578|6
1637241980000|2021-11-18 13:26:20|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2584.3|2578.3|3
1637241990000|2021-11-18 13:26:30|2585|2579|2585.5|2579.5|2585.5|2579.5|2585|2579|5
1637242000000|2021-11-18 13:26:40|2585.8|2579.8|2585.8|2579.8|2586|2580|2585.8|2579.8|3
1637242010000|2021-11-18 13:26:50|2585.5|2579.5|2585.3|2579.3|2586|2580|2585|2579|7
1637242020000|2021-11-18 13:27:00|2585|2579|2585.8|2579.8|2586|2580|2585|2579|5
1637242030000|2021-11-18 13:27:10|2586|2580|2586|2580|2586|2580|2585|2579|8
1637242040000|2021-11-18 13:27:20|2585.8|2579.8|2586.5|2580.5|2586.5|2580.5|2585.5|2579.5|5
1637242050000|2021-11-18 13:27:30|2586.3|2580.3|2585|2579|2586.5|2580.5|2585|2579|5
1637242060000|2021-11-18 13:27:40|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1637242070000|2021-11-18 13:27:50|2585.3|2579.3|2586.3|2580.3|2586.3|2580.3|2585.3|2579.3|3
1637242080000|2021-11-18 13:28:00|2586|2580|2586.3|2580.3|2586.3|2580.3|2586|2580|6
1637242090000|2021-11-18 13:28:10|2586|2580|2586.5|2580.5|2586.5|2580.5|2586|2580|5
1637242110000|2021-11-18 13:28:30|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|4
1637242130000|2021-11-18 13:28:50|2587.5|2581.5|2588.8|2582.8|2588.8|2582.8|2587.5|2581.5|3
1637242140000|2021-11-18 13:29:00|2588.5|2582.5|2589|2583|2589.5|2583.5|2588.5|2582.5|5
1637242150000|2021-11-18 13:29:10|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2588.8|2582.8|3
1637242160000|2021-11-18 13:29:20|2589.8|2583.8|2589.8|2583.8|2590|2584|2589.8|2583.8|3
1637242170000|2021-11-18 13:29:30|2590|2584|2590.3|2584.3|2590.3|2584.3|2589.8|2583.8|10
1637242180000|2021-11-18 13:29:40|2590|2584|2590.3|2584.3|2591.5|2585.5|2590|2584|7
1637242190000|2021-11-18 13:29:50|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1637242200000|2021-11-18 13:30:00|2590.3|2584.3|2591.6|2585.6|2592.4|2586.4|2590.3|2584.3|3
1637242210000|2021-11-18 13:30:10|2591.3|2585.3|2590.5|2584.5|2591.3|2585.3|2590.3|2584.3|7
1637242220000|2021-11-18 13:30:20|2590|2584|2590|2584|2590|2584|2590|2584|1
1637242230000|2021-11-18 13:30:30|2589.8|2583.8|2590|2584|2590|2584|2589.8|2583.8|2
1637242240000|2021-11-18 13:30:40|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|4
1637242250000|2021-11-18 13:30:50|2589|2583|2589.3|2583.3|2589.5|2583.5|2589|2583|4
1637242260000|2021-11-18 13:31:00|2589.5|2583.5|2591|2585|2591|2585|2589.5|2583.5|6
1637242270000|2021-11-18 13:31:10|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|4
1637242280000|2021-11-18 13:31:20|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1637242290000|2021-11-18 13:31:30|2591|2585|2590.3|2584.3|2591|2585|2590.3|2584.3|2
1637242300000|2021-11-18 13:31:40|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1637242310000|2021-11-18 13:31:50|2590|2584|2591|2585|2591|2585|2590|2584|4
1637242320000|2021-11-18 13:32:00|2591.3|2585.3|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|3
1637242330000|2021-11-18 13:32:10|2591.5|2585.5|2592|2586|2592.8|2586.8|2591.5|2585.5|5
1637242340000|2021-11-18 13:32:20|2592.3|2586.3|2591.3|2585.3|2592.3|2586.3|2591.3|2585.3|5
1637242350000|2021-11-18 13:32:30|2591|2585|2591|2585|2591|2585|2590.8|2584.8|3
1637242360000|2021-11-18 13:32:40|2591.3|2585.3|2592.5|2586.5|2592.8|2586.8|2591.3|2585.3|7
1637242370000|2021-11-18 13:32:50|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|5
1637242380000|2021-11-18 13:33:00|2592.5|2586.5|2593.3|2587.3|2593.5|2587.5|2592.5|2586.5|4
1637242390000|2021-11-18 13:33:10|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1637242400000|2021-11-18 13:33:20|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1637242420000|2021-11-18 13:33:40|2592.8|2586.8|2593.5|2587.5|2593.5|2587.5|2592.8|2586.8|4
1637242430000|2021-11-18 13:33:50|2593|2587|2593.5|2587.5|2593.5|2587.5|2593|2587|3
1637242440000|2021-11-18 13:34:00|2593.3|2587.3|2592.8|2586.8|2593.3|2587.3|2592.8|2586.8|3
1637242450000|2021-11-18 13:34:10|2593|2587|2593|2587|2593|2587|2592.8|2586.8|5
1637242460000|2021-11-18 13:34:20|2592.8|2586.8|2592.5|2586.5|2593|2587|2592.5|2586.5|4
1637242470000|2021-11-18 13:34:30|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|2
1637242480000|2021-11-18 13:34:40|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1637242490000|2021-11-18 13:34:50|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1637242500000|2021-11-18 13:35:00|2592|2586|2593.5|2587.5|2593.5|2587.5|2592|2586|6
1637242520000|2021-11-18 13:35:20|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1637242530000|2021-11-18 13:35:30|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592|2586|3
1637242540000|2021-11-18 13:35:40|2592.5|2586.5|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|3
1637242550000|2021-11-18 13:35:50|2592.3|2586.3|2592|2586|2592.3|2586.3|2592|2586|2
1637242560000|2021-11-18 13:36:00|2592.3|2586.3|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|5
1637242570000|2021-11-18 13:36:10|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1637242580000|2021-11-18 13:36:20|2592.3|2586.3|2591.5|2585.5|2592.3|2586.3|2591.5|2585.5|3
1637242590000|2021-11-18 13:36:30|2591.3|2585.3|2590.8|2584.8|2591.3|2585.3|2590.3|2584.3|4
1637242600000|2021-11-18 13:36:40|2591|2585|2591.5|2585.5|2591.5|2585.5|2590.8|2584.8|5
1637242610000|2021-11-18 13:36:50|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|4
1637242620000|2021-11-18 13:37:00|2591.5|2585.5|2592|2586|2592|2586|2591.5|2585.5|3
1637242630000|2021-11-18 13:37:10|2592.3|2586.3|2592.3|2586.3|2592.5|2586.5|2591.5|2585.5|8
1637242650000|2021-11-18 13:37:30|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|3
1637242660000|2021-11-18 13:37:40|2593|2587|2594.5|2588.5|2594.5|2588.5|2592.5|2586.5|10
1637242670000|2021-11-18 13:37:50|2594.8|2588.8|2593.8|2587.8|2594.8|2588.8|2593.8|2587.8|7
1637242680000|2021-11-18 13:38:00|2594|2588|2594|2588|2594.3|2588.3|2594|2588|3
1637242690000|2021-11-18 13:38:10|2593.8|2587.8|2594|2588|2594|2588|2593.5|2587.5|7
1637242700000|2021-11-18 13:38:20|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2592.3|2586.3|7
1637242710000|2021-11-18 13:38:30|2593.3|2587.3|2593|2587|2593.5|2587.5|2593|2587|6
1637242720000|2021-11-18 13:38:40|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1637242730000|2021-11-18 13:38:50|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593|2587|3
1637242740000|2021-11-18 13:39:00|2593.5|2587.5|2593|2587|2593.5|2587.5|2593|2587|3
1637242750000|2021-11-18 13:39:10|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|3
1637242760000|2021-11-18 13:39:20|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1637242770000|2021-11-18 13:39:30|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1637242780000|2021-11-18 13:39:40|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1637242790000|2021-11-18 13:39:50|2592.8|2586.8|2593|2587|2593.3|2587.3|2592.8|2586.8|3
1637242800000|2021-11-18 13:40:00|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1637242810000|2021-11-18 13:40:10|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1637242820000|2021-11-18 13:40:20|2593.5|2587.5|2591.5|2585.5|2593.5|2587.5|2591.5|2585.5|8
1637242830000|2021-11-18 13:40:30|2591.3|2585.3|2591.3|2585.3|2591.5|2585.5|2591|2585|5
1637242840000|2021-11-18 13:40:40|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591|2585|5
1637242850000|2021-11-18 13:40:50|2590.8|2584.8|2589.8|2583.8|2590.8|2584.8|2589.5|2583.5|7
1637242860000|2021-11-18 13:41:00|2589.5|2583.5|2589.8|2583.8|2590|2584|2589.3|2583.3|8
1637242870000|2021-11-18 13:41:10|2590|2584|2590.3|2584.3|2590.3|2584.3|2590|2584|2
1637242880000|2021-11-18 13:41:20|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1637242890000|2021-11-18 13:41:30|2590.3|2584.3|2589.3|2583.3|2590.3|2584.3|2589|2583|6
1637242900000|2021-11-18 13:41:40|2588.8|2582.8|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|5
1637242910000|2021-11-18 13:41:50|2588|2582|2587.3|2581.3|2588|2582|2587.3|2581.3|2
1637242930000|2021-11-18 13:42:10|2587|2581|2587|2581|2587.3|2581.3|2587|2581|3
1637242940000|2021-11-18 13:42:20|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|4
1637242950000|2021-11-18 13:42:30|2587.3|2581.3|2588.8|2582.8|2588.8|2582.8|2587|2581|6
1637242960000|2021-11-18 13:42:40|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1637242970000|2021-11-18 13:42:50|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588|2582|3
1637242980000|2021-11-18 13:43:00|2588.5|2582.5|2589.8|2583.8|2589.8|2583.8|2588.5|2582.5|4
1637242990000|2021-11-18 13:43:10|2590|2584|2589.8|2583.8|2590|2584|2589.8|2583.8|2
1637243000000|2021-11-18 13:43:20|2590|2584|2590|2584|2590|2584|2590|2584|1
1637243010000|2021-11-18 13:43:30|2589.8|2583.8|2588.8|2582.8|2589.8|2583.8|2588.8|2582.8|2
1637243020000|2021-11-18 13:43:40|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1637243030000|2021-11-18 13:43:50|2588|2582|2588|2582|2588|2582|2588|2582|1
1637243040000|2021-11-18 13:44:00|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1637243050000|2021-11-18 13:44:10|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1637243060000|2021-11-18 13:44:20|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|2
1637243070000|2021-11-18 13:44:30|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1637243080000|2021-11-18 13:44:40|2589|2583|2588.5|2582.5|2589|2583|2588.5|2582.5|2
1637243100000|2021-11-18 13:45:00|2588.3|2582.3|2588|2582|2588.3|2582.3|2588|2582|2
1637243110000|2021-11-18 13:45:10|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1637243150000|2021-11-18 13:45:50|2587.5|2581.5|2586.5|2580.5|2587.5|2581.5|2586.5|2580.5|4
1637243160000|2021-11-18 13:46:00|2586.8|2580.8|2587.5|2581.5|2587.5|2581.5|2586.8|2580.8|5
1637243170000|2021-11-18 13:46:10|2587.3|2581.3|2587.3|2581.3|2587.5|2581.5|2587|2581|5
1637243180000|2021-11-18 13:46:20|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587|2581|4
1637243190000|2021-11-18 13:46:30|2587.5|2581.5|2589.5|2583.5|2589.5|2583.5|2587.5|2581.5|8
1637243200000|2021-11-18 13:46:40|2589.3|2583.3|2588.5|2582.5|2589.3|2583.3|2588.5|2582.5|4
1637243210000|2021-11-18 13:46:50|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1637243220000|2021-11-18 13:47:00|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|2
1637243230000|2021-11-18 13:47:10|2588.8|2582.8|2589.5|2583.5|2589.5|2583.5|2588.8|2582.8|3
1637243240000|2021-11-18 13:47:20|2589|2583|2590.8|2584.8|2590.8|2584.8|2589|2583|4
1637243250000|2021-11-18 13:47:30|2591|2585|2591.5|2585.5|2592.3|2586.3|2591|2585|5
1637243270000|2021-11-18 13:47:50|2591.8|2585.8|2592.3|2586.3|2592.8|2586.8|2591.8|2585.8|5
1637243280000|2021-11-18 13:48:00|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1637243300000|2021-11-18 13:48:20|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592.8|2586.8|5
1637243330000|2021-11-18 13:48:50|2592.8|2586.8|2591.8|2585.8|2592.8|2586.8|2591.8|2585.8|4
1637243340000|2021-11-18 13:49:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|3
1637243350000|2021-11-18 13:49:10|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1637243370000|2021-11-18 13:49:30|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1637243380000|2021-11-18 13:49:40|2591.5|2585.5|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|2
1637243390000|2021-11-18 13:49:50|2592|2586|2592|2586|2592|2586|2592|2586|1
1637243400000|2021-11-18 13:50:00|2591.8|2585.8|2590.5|2584.5|2591.8|2585.8|2590.5|2584.5|2
1637243410000|2021-11-18 13:50:10|2591|2585|2590.5|2584.5|2591|2585|2590.5|2584.5|2
1637243430000|2021-11-18 13:50:30|2591.3|2585.3|2592.8|2586.8|2593|2587|2591.3|2585.3|10
1637243440000|2021-11-18 13:50:40|2593|2587|2593|2587|2593|2587|2593|2587|1
1637243450000|2021-11-18 13:50:50|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1637243460000|2021-11-18 13:51:00|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592.3|2586.3|6
1637243480000|2021-11-18 13:51:20|2593|2587|2592.3|2586.3|2593|2587|2592.3|2586.3|3
1637243490000|2021-11-18 13:51:30|2592|2586|2591.8|2585.8|2592|2586|2591.5|2585.5|4
1637243610000|2021-11-18 13:53:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637243620000|2021-11-18 13:53:40|2588|2582|2588.5|2582.5|2588.8|2582.8|2588|2582|3
1637243640000|2021-11-18 13:54:00|2588.3|2582.3|2587.5|2581.5|2588.3|2582.3|2587.5|2581.5|2
1637243650000|2021-11-18 13:54:10|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1637243660000|2021-11-18 13:54:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1637243670000|2021-11-18 13:54:30|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.5|2581.5|5
1637243680000|2021-11-18 13:54:40|2588.5|2582.5|2589.3|2583.3|2589.3|2583.3|2588.5|2582.5|5
1637243690000|2021-11-18 13:54:50|2589.5|2583.5|2589.8|2583.8|2590|2584|2589.3|2583.3|7
1637243700000|2021-11-18 13:55:00|2589.5|2583.5|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|4
1637243710000|2021-11-18 13:55:10|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1637243720000|2021-11-18 13:55:20|2589|2583|2589|2583|2589|2583|2588|2582|7
1637243730000|2021-11-18 13:55:30|2588.8|2582.8|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|3
1637243740000|2021-11-18 13:55:40|2588|2582|2588|2582|2588|2582|2588|2582|1
1637243750000|2021-11-18 13:55:50|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1637243760000|2021-11-18 13:56:00|2588|2582|2588|2582|2588|2582|2588|2582|1
1637243770000|2021-11-18 13:56:10|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1637243780000|2021-11-18 13:56:20|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588|2582|3
1637243790000|2021-11-18 13:56:30|2588.3|2582.3|2587.8|2581.8|2588.3|2582.3|2587.8|2581.8|5
1637243880000|2021-11-18 13:58:00|2588|2582|2587.5|2581.5|2588|2582|2587.5|2581.5|2
1637243890000|2021-11-18 13:58:10|2587.8|2581.8|2586.8|2580.8|2587.8|2581.8|2586.5|2580.5|4
1637243920000|2021-11-18 13:58:40|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1637243970000|2021-11-18 13:59:30|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|3
1637243990000|2021-11-18 13:59:50|2585.3|2579.3|2584.5|2578.5|2585.3|2579.3|2584.5|2578.5|3
1637244000000|2021-11-18 14:00:00|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1637244010000|2021-11-18 14:00:10|2584.5|2578.5|2584.3|2578.3|2584.5|2578.5|2584.3|2578.3|4
1637244020000|2021-11-18 14:00:20|2584|2578|2584|2578|2584.5|2578.5|2584|2578|3
1637244030000|2021-11-18 14:00:30|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637244040000|2021-11-18 14:00:40|2583.5|2577.5|2581|2575|2583.5|2577.5|2581|2575|2
1637244050000|2021-11-18 14:00:50|2580.5|2574.5|2580.5|2574.5|2580.8|2574.8|2580.3|2574.3|5
1637244070000|2021-11-18 14:01:10|2580.8|2574.8|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|3
1637244080000|2021-11-18 14:01:20|2581|2575|2580.8|2574.8|2581|2575|2580.5|2574.5|4
1637244090000|2021-11-18 14:01:30|2580.5|2574.5|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|3
1637244100000|2021-11-18 14:01:40|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1637244110000|2021-11-18 14:01:50|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637244120000|2021-11-18 14:02:00|2581|2575|2580.3|2574.3|2581|2575|2580.3|2574.3|4
1637244130000|2021-11-18 14:02:10|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1637244140000|2021-11-18 14:02:20|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1637244150000|2021-11-18 14:02:30|2579.8|2573.8|2577.3|2571.3|2579.8|2573.8|2576.5|2570.5|6
1637244160000|2021-11-18 14:02:40|2577.5|2571.5|2576.3|2570.3|2577.8|2571.8|2576.3|2570.3|6
1637244170000|2021-11-18 14:02:50|2576|2570|2576|2570|2576|2570|2576|2570|1
1637244180000|2021-11-18 14:03:00|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|6
1637244190000|2021-11-18 14:03:10|2575.8|2569.8|2577.8|2571.8|2577.8|2571.8|2575.5|2569.5|5
1637244210000|2021-11-18 14:03:30|2578|2572|2578|2572|2578|2572|2577.8|2571.8|3
1637244220000|2021-11-18 14:03:40|2577.8|2571.8|2578|2572|2578|2572|2577.8|2571.8|2
1637244230000|2021-11-18 14:03:50|2576|2570|2575.5|2569.5|2576|2570|2575.5|2569.5|3
1637244240000|2021-11-18 14:04:00|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1637244250000|2021-11-18 14:04:10|2575.8|2569.8|2575.8|2569.8|2576.3|2570.3|2575.8|2569.8|3
1637244270000|2021-11-18 14:04:30|2576|2570|2576|2570|2576|2570|2576|2570|1
1637244280000|2021-11-18 14:04:40|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1637244290000|2021-11-18 14:04:50|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1637244300000|2021-11-18 14:05:00|2576|2570|2575.8|2569.8|2576|2570|2575.8|2569.8|2
1637244310000|2021-11-18 14:05:10|2576|2570|2577.5|2571.5|2577.8|2571.8|2576|2570|3
1637244320000|2021-11-18 14:05:20|2577|2571|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|4
1637244330000|2021-11-18 14:05:30|2575.8|2569.8|2577|2571|2577|2571|2575.8|2569.8|5
1637244340000|2021-11-18 14:05:40|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1637244350000|2021-11-18 14:05:50|2577|2571|2576.5|2570.5|2577|2571|2576.5|2570.5|2
1637244360000|2021-11-18 14:06:00|2576.8|2570.8|2578.3|2572.3|2578.3|2572.3|2576.8|2570.8|4
1637244370000|2021-11-18 14:06:10|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637244380000|2021-11-18 14:06:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1637244390000|2021-11-18 14:06:30|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|2
1637244400000|2021-11-18 14:06:40|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1637244420000|2021-11-18 14:07:00|2579.8|2573.8|2579.5|2573.5|2580|2574|2579.5|2573.5|4
1637244430000|2021-11-18 14:07:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|3
1637244440000|2021-11-18 14:07:20|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1637244460000|2021-11-18 14:07:40|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|4
1637244470000|2021-11-18 14:07:50|2580.5|2574.5|2580.8|2574.8|2581|2575|2580.5|2574.5|5
1637244480000|2021-11-18 14:08:00|2580.5|2574.5|2581|2575|2581.3|2575.3|2580.5|2574.5|4
1637244490000|2021-11-18 14:08:10|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1637244500000|2021-11-18 14:08:20|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1637244510000|2021-11-18 14:08:30|2580.3|2574.3|2579.5|2573.5|2580.3|2574.3|2579.5|2573.5|3
1637244530000|2021-11-18 14:08:50|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1637244540000|2021-11-18 14:09:00|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1637244550000|2021-11-18 14:09:10|2580.3|2574.3|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|5
1637244560000|2021-11-18 14:09:20|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1637244570000|2021-11-18 14:09:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1637244580000|2021-11-18 14:09:40|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1637244600000|2021-11-18 14:10:00|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1637244610000|2021-11-18 14:10:10|2580.8|2574.8|2582.3|2576.3|2582.3|2576.3|2580.8|2574.8|2
1637244620000|2021-11-18 14:10:20|2582.5|2576.5|2583.8|2577.8|2583.8|2577.8|2582.5|2576.5|4
1637244630000|2021-11-18 14:10:30|2584|2578|2584.3|2578.3|2584.5|2578.5|2583.8|2577.8|9
1637244640000|2021-11-18 14:10:40|2584|2578|2584.8|2578.8|2584.8|2578.8|2584|2578|3
1637244650000|2021-11-18 14:10:50|2584.5|2578.5|2584.3|2578.3|2584.5|2578.5|2584.3|2578.3|2
1637244660000|2021-11-18 14:11:00|2584|2578|2583.3|2577.3|2584|2578|2583.3|2577.3|2
1637244670000|2021-11-18 14:11:10|2583|2577|2583|2577|2583|2577|2583|2577|1
1637244690000|2021-11-18 14:11:30|2584|2578|2585|2579|2585|2579|2584|2578|4
1637244710000|2021-11-18 14:11:50|2585.3|2579.3|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|3
1637244720000|2021-11-18 14:12:00|2585|2579|2585|2579|2585|2579|2585|2579|1
1637244730000|2021-11-18 14:12:10|2584.8|2578.8|2585|2579|2585.3|2579.3|2584.5|2578.5|6
1637244750000|2021-11-18 14:12:30|2584.8|2578.8|2583.3|2577.3|2584.8|2578.8|2583.3|2577.3|4
1637244760000|2021-11-18 14:12:40|2583|2577|2583|2577|2583|2577|2583|2577|1
1637244770000|2021-11-18 14:12:50|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|3
1637244790000|2021-11-18 14:13:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1637244800000|2021-11-18 14:13:20|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582|2576|3
1637244820000|2021-11-18 14:13:40|2582.5|2576.5|2583.5|2577.5|2583.5|2577.5|2582.5|2576.5|3
1637244850000|2021-11-18 14:14:10|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|2
1637244860000|2021-11-18 14:14:20|2583|2577|2583|2577|2583|2577|2582.8|2576.8|3
1637244870000|2021-11-18 14:14:30|2582.8|2576.8|2581.8|2575.8|2582.8|2576.8|2581.8|2575.8|2
1637244880000|2021-11-18 14:14:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|3
1637244890000|2021-11-18 14:14:50|2581.8|2575.8|2580.8|2574.8|2581.8|2575.8|2580.8|2574.8|5
1637244900000|2021-11-18 14:15:00|2581|2575|2579.8|2573.8|2581|2575|2579.5|2573.5|7
1637244920000|2021-11-18 14:15:20|2580|2574|2580.5|2574.5|2580.5|2574.5|2580|2574|2
1637244940000|2021-11-18 14:15:40|2581|2575|2581.5|2575.5|2581.5|2575.5|2581|2575|3
1637244950000|2021-11-18 14:15:50|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|3
1637244960000|2021-11-18 14:16:00|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1637244970000|2021-11-18 14:16:10|2581|2575|2580.3|2574.3|2581|2575|2580.3|2574.3|4
1637244980000|2021-11-18 14:16:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1637244990000|2021-11-18 14:16:30|2579.8|2573.8|2579|2573|2579.8|2573.8|2579|2573|7
1637245000000|2021-11-18 14:16:40|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|4
1637245010000|2021-11-18 14:16:50|2579.5|2573.5|2578.5|2572.5|2579.5|2573.5|2578|2572|10
1637245020000|2021-11-18 14:17:00|2578.8|2572.8|2579|2573|2579.3|2573.3|2578.8|2572.8|4
1637245050000|2021-11-18 14:17:30|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1637245060000|2021-11-18 14:17:40|2579|2573|2578.3|2572.3|2579|2573|2578.3|2572.3|3
1637245070000|2021-11-18 14:17:50|2578|2572|2577.3|2571.3|2578|2572|2577.3|2571.3|4
1637245080000|2021-11-18 14:18:00|2577|2571|2577.3|2571.3|2577.3|2571.3|2577|2571|2
1637245090000|2021-11-18 14:18:10|2577.8|2571.8|2578.8|2572.8|2578.8|2572.8|2577.8|2571.8|5
1637245100000|2021-11-18 14:18:20|2578.5|2572.5|2577.5|2571.5|2578.5|2572.5|2577.3|2571.3|5
1637245110000|2021-11-18 14:18:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1637245120000|2021-11-18 14:18:40|2578|2572|2578.3|2572.3|2578.3|2572.3|2578|2572|2
1637245140000|2021-11-18 14:19:00|2578|2572|2578.5|2572.5|2579|2573|2577.5|2571.5|8
1637245150000|2021-11-18 14:19:10|2578.3|2572.3|2576.5|2570.5|2578.3|2572.3|2576.3|2570.3|11
1637245160000|2021-11-18 14:19:20|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1637245210000|2021-11-18 14:20:10|2577.5|2571.5|2578.8|2572.8|2578.8|2572.8|2577.5|2571.5|2
1637245220000|2021-11-18 14:20:20|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637245230000|2021-11-18 14:20:30|2578.3|2572.3|2577.5|2571.5|2578.3|2572.3|2577.3|2571.3|4
1637245240000|2021-11-18 14:20:40|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1637245250000|2021-11-18 14:20:50|2578|2572|2578|2572|2578|2572|2578|2572|1
1637245260000|2021-11-18 14:21:00|2578.3|2572.3|2577|2571|2578.3|2572.3|2577|2571|4
1637245270000|2021-11-18 14:21:10|2576.8|2570.8|2576.8|2570.8|2577|2571|2576.5|2570.5|4
1637245290000|2021-11-18 14:21:30|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1637245300000|2021-11-18 14:21:40|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1637245320000|2021-11-18 14:22:00|2577.3|2571.3|2578.3|2572.3|2578.3|2572.3|2577.3|2571.3|5
1637245330000|2021-11-18 14:22:10|2578.8|2572.8|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|2
1637245340000|2021-11-18 14:22:20|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|2
1637245350000|2021-11-18 14:22:30|2579|2573|2579.3|2573.3|2579.5|2573.5|2579|2573|3
1637245360000|2021-11-18 14:22:40|2579|2573|2578.8|2572.8|2579|2573|2578.5|2572.5|4
1637245390000|2021-11-18 14:23:10|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637245400000|2021-11-18 14:23:20|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578|2572|3
1637245410000|2021-11-18 14:23:30|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2578.8|2572.8|3
1637245430000|2021-11-18 14:23:50|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579.3|2573.3|3
1637245440000|2021-11-18 14:24:00|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1637245450000|2021-11-18 14:24:10|2579|2573|2578.5|2572.5|2579.3|2573.3|2578.5|2572.5|4
1637245460000|2021-11-18 14:24:20|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1637245470000|2021-11-18 14:24:30|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1637245490000|2021-11-18 14:24:50|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.3|2572.3|6
1637245500000|2021-11-18 14:25:00|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578|2572|7
1637245510000|2021-11-18 14:25:10|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2578.8|2572.8|2
1637245520000|2021-11-18 14:25:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1637245530000|2021-11-18 14:25:30|2579.5|2573.5|2581.5|2575.5|2581.5|2575.5|2579.5|2573.5|5
1637245540000|2021-11-18 14:25:40|2581.3|2575.3|2580.5|2574.5|2581.3|2575.3|2580.5|2574.5|3
1637245570000|2021-11-18 14:26:10|2580.8|2574.8|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|4
1637245580000|2021-11-18 14:26:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637245590000|2021-11-18 14:26:30|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|3
1637245600000|2021-11-18 14:26:40|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1637245620000|2021-11-18 14:27:00|2582.5|2576.5|2583.3|2577.3|2583.3|2577.3|2582.5|2576.5|2
1637245630000|2021-11-18 14:27:10|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1637245640000|2021-11-18 14:27:20|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1637245660000|2021-11-18 14:27:40|2583|2577|2583|2577|2583|2577|2583|2577|1
1637245690000|2021-11-18 14:28:10|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|2
1637245700000|2021-11-18 14:28:20|2584|2578|2583.5|2577.5|2584|2578|2583.3|2577.3|5
1637245710000|2021-11-18 14:28:30|2583.3|2577.3|2582.8|2576.8|2583.5|2577.5|2582.5|2576.5|6
1637245720000|2021-11-18 14:28:40|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|4
1637245730000|2021-11-18 14:28:50|2583|2577|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|4
1637245760000|2021-11-18 14:29:20|2582.5|2576.5|2581.8|2575.8|2582.5|2576.5|2581.8|2575.8|2
1637245790000|2021-11-18 14:29:50|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637245800000|2021-11-18 14:30:00|2581|2575|2581|2575|2581|2575|2581|2575|1
1637245810000|2021-11-18 14:30:10|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|2
1637245820000|2021-11-18 14:30:20|2580.5|2574.5|2581.5|2575.5|2581.5|2575.5|2580.5|2574.5|2
1637245830000|2021-11-18 14:30:30|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1637245840000|2021-11-18 14:30:40|2581|2575|2580.3|2574.3|2581|2575|2580.3|2574.3|5
1637245850000|2021-11-18 14:30:50|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1637245860000|2021-11-18 14:31:00|2580.3|2574.3|2579.5|2573.5|2580.3|2574.3|2579.3|2573.3|5
1637245870000|2021-11-18 14:31:10|2579.3|2573.3|2578.5|2572.5|2579.8|2573.8|2578.5|2572.5|8
1637245880000|2021-11-18 14:31:20|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1637245890000|2021-11-18 14:31:30|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1637245900000|2021-11-18 14:31:40|2578.8|2572.8|2579.3|2573.3|2579.8|2573.8|2578.8|2572.8|4
1637245910000|2021-11-18 14:31:50|2579|2573|2578.3|2572.3|2579|2573|2578.3|2572.3|3
1637245920000|2021-11-18 14:32:00|2577.8|2571.8|2578.3|2572.3|2578.5|2572.5|2577.8|2571.8|5
1637245940000|2021-11-18 14:32:20|2578.5|2572.5|2579.3|2573.3|2579.5|2573.5|2578.5|2572.5|8
1637245950000|2021-11-18 14:32:30|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1637245960000|2021-11-18 14:32:40|2579|2573|2579|2573|2579|2573|2579|2573|1
1637245970000|2021-11-18 14:32:50|2579.3|2573.3|2581|2575|2581|2575|2579.3|2573.3|5
1637245980000|2021-11-18 14:33:00|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581|2575|4
1637245990000|2021-11-18 14:33:10|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1637246000000|2021-11-18 14:33:20|2580.8|2574.8|2581.8|2575.8|2581.8|2575.8|2580.5|2574.5|6
1637246010000|2021-11-18 14:33:30|2582.3|2576.3|2580.5|2574.5|2582.3|2576.3|2580.5|2574.5|5
1637246020000|2021-11-18 14:33:40|2580.8|2574.8|2579.8|2573.8|2580.8|2574.8|2579.8|2573.8|7
1637246030000|2021-11-18 14:33:50|2580|2574|2579|2573|2580|2574|2579|2573|6
1637246040000|2021-11-18 14:34:00|2578.8|2572.8|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|2
1637246050000|2021-11-18 14:34:10|2578.8|2572.8|2580|2574|2580|2574|2578.8|2572.8|6
1637246060000|2021-11-18 14:34:20|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579.3|2573.3|3
1637246070000|2021-11-18 14:34:30|2579|2573|2578.3|2572.3|2579|2573|2578.3|2572.3|4
1637246080000|2021-11-18 14:34:40|2577.8|2571.8|2578.8|2572.8|2579|2573|2577.8|2571.8|6
1637246100000|2021-11-18 14:35:00|2579|2573|2578.5|2572.5|2579|2573|2578.5|2572.5|3
1637246110000|2021-11-18 14:35:10|2578.8|2572.8|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|3
1637246120000|2021-11-18 14:35:20|2578.5|2572.5|2579.5|2573.5|2579.8|2573.8|2578.5|2572.5|7
1637246140000|2021-11-18 14:35:40|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1637246160000|2021-11-18 14:36:00|2580.3|2574.3|2581.5|2575.5|2581.5|2575.5|2580.3|2574.3|4
1637246180000|2021-11-18 14:36:20|2580.8|2574.8|2580.3|2574.3|2581|2575|2580.3|2574.3|5
1637246190000|2021-11-18 14:36:30|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1637246210000|2021-11-18 14:36:50|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|4
1637246220000|2021-11-18 14:37:00|2580|2574|2579.5|2573.5|2580|2574|2579.5|2573.5|5
1637246230000|2021-11-18 14:37:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1637246240000|2021-11-18 14:37:20|2580|2574|2580.8|2574.8|2581|2575|2580|2574|4
1637246250000|2021-11-18 14:37:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|3
1637246260000|2021-11-18 14:37:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1637246270000|2021-11-18 14:37:50|2580.5|2574.5|2581.3|2575.3|2581.3|2575.3|2580.5|2574.5|3
1637246280000|2021-11-18 14:38:00|2581.5|2575.5|2581.8|2575.8|2582|2576|2581.5|2575.5|7
1637246290000|2021-11-18 14:38:10|2582|2576|2581.5|2575.5|2582|2576|2581.3|2575.3|5
1637246300000|2021-11-18 14:38:20|2581.8|2575.8|2582.5|2576.5|2582.5|2576.5|2581.8|2575.8|4
1637246310000|2021-11-18 14:38:30|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|3
1637246320000|2021-11-18 14:38:40|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1637246330000|2021-11-18 14:38:50|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|2
1637246340000|2021-11-18 14:39:00|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1637246350000|2021-11-18 14:39:10|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1637246370000|2021-11-18 14:39:30|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|4
1637246380000|2021-11-18 14:39:40|2580.5|2574.5|2581.3|2575.3|2581.3|2575.3|2580|2574|6
1637246390000|2021-11-18 14:39:50|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1637246400000|2021-11-18 14:40:00|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1637246410000|2021-11-18 14:40:10|2581.8|2575.8|2582.8|2576.8|2582.8|2576.8|2581.8|2575.8|7
1637246420000|2021-11-18 14:40:20|2583|2577|2583.8|2577.8|2583.8|2577.8|2582.5|2576.5|6
1637246430000|2021-11-18 14:40:30|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.3|2577.3|3
1637246440000|2021-11-18 14:40:40|2584|2578|2583.3|2577.3|2584|2578|2583.3|2577.3|6
1637246450000|2021-11-18 14:40:50|2583|2577|2583|2577|2583|2577|2583|2577|1
1637246460000|2021-11-18 14:41:00|2583.3|2577.3|2583.5|2577.5|2584|2578|2583.3|2577.3|8
1637246470000|2021-11-18 14:41:10|2583.8|2577.8|2583.5|2577.5|2584|2578|2583.5|2577.5|6
1637246480000|2021-11-18 14:41:20|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1637246490000|2021-11-18 14:41:30|2583.3|2577.3|2584|2578|2584|2578|2583|2577|5
1637246500000|2021-11-18 14:41:40|2584.5|2578.5|2584.5|2578.5|2584.8|2578.8|2584|2578|6
1637246510000|2021-11-18 14:41:50|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1637246520000|2021-11-18 14:42:00|2584.5|2578.5|2585|2579|2585|2579|2584.5|2578.5|3
1637246530000|2021-11-18 14:42:10|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1637246540000|2021-11-18 14:42:20|2585.3|2579.3|2586|2580|2586|2580|2585|2579|6
1637246550000|2021-11-18 14:42:30|2586.3|2580.3|2585.3|2579.3|2586.3|2580.3|2585.3|2579.3|6
1637246560000|2021-11-18 14:42:40|2585|2579|2585.3|2579.3|2585.5|2579.5|2585|2579|8
1637246570000|2021-11-18 14:42:50|2585|2579|2585|2579|2585.3|2579.3|2585|2579|3
1637246580000|2021-11-18 14:43:00|2584.8|2578.8|2584|2578|2584.8|2578.8|2584|2578|4
1637246590000|2021-11-18 14:43:10|2584.3|2578.3|2583.5|2577.5|2584.3|2578.3|2583.5|2577.5|3
1637246600000|2021-11-18 14:43:20|2583.8|2577.8|2584.8|2578.8|2584.8|2578.8|2583.5|2577.5|5
1637246620000|2021-11-18 14:43:40|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584|2578|4
1637246630000|2021-11-18 14:43:50|2585|2579|2584.5|2578.5|2585|2579|2584.3|2578.3|7
1637246640000|2021-11-18 14:44:00|2584.8|2578.8|2585.3|2579.3|2585.8|2579.8|2584.8|2578.8|9
1637246650000|2021-11-18 14:44:10|2585|2579|2585|2579|2585.3|2579.3|2584.8|2578.8|5
1637246660000|2021-11-18 14:44:20|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585|2579|4
1637246670000|2021-11-18 14:44:30|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.8|2579.8|3
1637246680000|2021-11-18 14:44:40|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.8|2579.8|4
1637246690000|2021-11-18 14:44:50|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|4
1637246700000|2021-11-18 14:45:00|2586.3|2580.3|2588.3|2582.3|2588.3|2582.3|2586.3|2580.3|7
1637246710000|2021-11-18 14:45:10|2588|2582|2588|2582|2588.3|2582.3|2587|2581|10
1637246720000|2021-11-18 14:45:20|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588|2582|3
1637246730000|2021-11-18 14:45:30|2588.5|2582.5|2589|2583|2589|2583|2587.5|2581.5|11
1637246740000|2021-11-18 14:45:40|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1637246750000|2021-11-18 14:45:50|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1637246760000|2021-11-18 14:46:00|2588.3|2582.3|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|2
1637246780000|2021-11-18 14:46:20|2588.3|2582.3|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|5
1637246790000|2021-11-18 14:46:30|2588|2582|2589|2583|2589.8|2583.8|2587.3|2581.3|8
1637246800000|2021-11-18 14:46:40|2589.3|2583.3|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|3
1637246810000|2021-11-18 14:46:50|2589|2583|2589|2583|2589|2583|2589|2583|1
1637246820000|2021-11-18 14:47:00|2588.8|2582.8|2589.3|2583.3|2589.5|2583.5|2588.8|2582.8|6
1637246830000|2021-11-18 14:47:10|2589|2583|2588.8|2582.8|2589|2583|2588.5|2582.5|4
1637246840000|2021-11-18 14:47:20|2589|2583|2589.5|2583.5|2589.5|2583.5|2589|2583|2
1637246850000|2021-11-18 14:47:30|2590|2584|2590|2584|2590.5|2584.5|2590|2584|5
1637246860000|2021-11-18 14:47:40|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1637246870000|2021-11-18 14:47:50|2589.8|2583.8|2590|2584|2590.5|2584.5|2589.8|2583.8|6
1637246880000|2021-11-18 14:48:00|2589.8|2583.8|2590.5|2584.5|2590.8|2584.8|2589.8|2583.8|6
1637246890000|2021-11-18 14:48:10|2590.8|2584.8|2591|2585|2591|2585|2590.8|2584.8|2
1637246900000|2021-11-18 14:48:20|2591.3|2585.3|2591|2585|2591.3|2585.3|2590.8|2584.8|4
1637246920000|2021-11-18 14:48:40|2590.8|2584.8|2589.5|2583.5|2590.8|2584.8|2589.5|2583.5|5
1637246930000|2021-11-18 14:48:50|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|4
1637246940000|2021-11-18 14:49:00|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1637246950000|2021-11-18 14:49:10|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1637246960000|2021-11-18 14:49:20|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1637246970000|2021-11-18 14:49:30|2589.3|2583.3|2589|2583|2589.3|2583.3|2589|2583|2
1637246980000|2021-11-18 14:49:40|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588.5|2582.5|2
1637246990000|2021-11-18 14:49:50|2588.3|2582.3|2588.8|2582.8|2588.8|2582.8|2588.3|2582.3|5
1637247000000|2021-11-18 14:50:00|2588.5|2582.5|2589.5|2583.5|2589.8|2583.8|2588.5|2582.5|5
1637247010000|2021-11-18 14:50:10|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|3
1637247020000|2021-11-18 14:50:20|2589|2583|2589|2583|2589|2583|2589|2583|1
1637247030000|2021-11-18 14:50:30|2589.3|2583.3|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|3
1637247040000|2021-11-18 14:50:40|2589|2583|2587.8|2581.8|2589|2583|2587|2581|7
1637247050000|2021-11-18 14:50:50|2588|2582|2587.3|2581.3|2588|2582|2587.3|2581.3|4
1637247060000|2021-11-18 14:51:00|2587|2581|2585.8|2579.8|2587|2581|2585.5|2579.5|8
1637247070000|2021-11-18 14:51:10|2586|2580|2586|2580|2586.5|2580.5|2586|2580|4
1637247080000|2021-11-18 14:51:20|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586|2580|6
1637247090000|2021-11-18 14:51:30|2587.3|2581.3|2586.5|2580.5|2587.3|2581.3|2586.5|2580.5|4
1637247110000|2021-11-18 14:51:50|2586|2580|2586|2580|2586|2580|2586|2580|1
1637247120000|2021-11-18 14:52:00|2585.8|2579.8|2584.8|2578.8|2585.8|2579.8|2584.8|2578.8|2
1637247130000|2021-11-18 14:52:10|2584.5|2578.5|2584.8|2578.8|2585.5|2579.5|2584.3|2578.3|10
1637247140000|2021-11-18 14:52:20|2585|2579|2585.8|2579.8|2586|2580|2585|2579|7
1637247150000|2021-11-18 14:52:30|2586|2580|2586.5|2580.5|2586.5|2580.5|2586|2580|3
1637247160000|2021-11-18 14:52:40|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.8|2580.8|3
1637247170000|2021-11-18 14:52:50|2587|2581|2586.5|2580.5|2587|2581|2586.3|2580.3|5
1637247180000|2021-11-18 14:53:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1637247190000|2021-11-18 14:53:10|2587|2581|2586.5|2580.5|2587|2581|2586.5|2580.5|3
1637247200000|2021-11-18 14:53:20|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|3
1637247210000|2021-11-18 14:53:30|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1637247220000|2021-11-18 14:53:40|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1637247250000|2021-11-18 14:54:10|2586.5|2580.5|2585|2579|2586.5|2580.5|2585|2579|4
1637247260000|2021-11-18 14:54:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585|2579|3
1637247290000|2021-11-18 14:54:50|2585|2579|2586|2580|2586.3|2580.3|2585|2579|7
1637247300000|2021-11-18 14:55:00|2585.8|2579.8|2587|2581|2587|2581|2585.8|2579.8|10
1637247310000|2021-11-18 14:55:10|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2586|2580|3
1637247330000|2021-11-18 14:55:30|2586|2580|2586|2580|2586|2580|2586|2580|1
1637247350000|2021-11-18 14:55:50|2586.3|2580.3|2585.8|2579.8|2586.3|2580.3|2585.8|2579.8|3
1637247360000|2021-11-18 14:56:00|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1637247370000|2021-11-18 14:56:10|2584.8|2578.8|2583|2577|2584.8|2578.8|2583|2577|8
1637247380000|2021-11-18 14:56:20|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1637247390000|2021-11-18 14:56:30|2583|2577|2582.5|2576.5|2583|2577|2582.5|2576.5|5
1637247400000|2021-11-18 14:56:40|2582.8|2576.8|2583.5|2577.5|2583.5|2577.5|2582.8|2576.8|3
1637247410000|2021-11-18 14:56:50|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|4
1637247420000|2021-11-18 14:57:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637247430000|2021-11-18 14:57:10|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1637247450000|2021-11-18 14:57:30|2583.5|2577.5|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|3
1637247460000|2021-11-18 14:57:40|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1637247470000|2021-11-18 14:57:50|2583|2577|2582.5|2576.5|2583|2577|2582.5|2576.5|4
1637247480000|2021-11-18 14:58:00|2582.3|2576.3|2582.8|2576.8|2582.8|2576.8|2582|2576|7
1637247490000|2021-11-18 14:58:10|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1637247500000|2021-11-18 14:58:20|2583|2577|2582.8|2576.8|2583|2577|2582.5|2576.5|4
1637247510000|2021-11-18 14:58:30|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1637247520000|2021-11-18 14:58:40|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1637247530000|2021-11-18 14:58:50|2582.3|2576.3|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|3
1637247540000|2021-11-18 14:59:00|2582|2576|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|5
1637247560000|2021-11-18 14:59:20|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1637247570000|2021-11-18 14:59:30|2582|2576|2582|2576|2582|2576|2582|2576|1
1637247580000|2021-11-18 14:59:40|2581.8|2575.8|2581.5|2575.5|2582|2576|2581.5|2575.5|8
1637247590000|2021-11-18 14:59:50|2581.8|2575.8|2581|2575|2581.8|2575.8|2581|2575|5
1637247600000|2021-11-18 15:00:00|2580.8|2574.8|2581|2575|2581|2575|2580.5|2574.5|3
1637247610000|2021-11-18 15:00:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637247630000|2021-11-18 15:00:30|2580.5|2574.5|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|3
1637247650000|2021-11-18 15:00:50|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1637247660000|2021-11-18 15:01:00|2581.5|2575.5|2582.3|2576.3|2582.3|2576.3|2581.5|2575.5|3
1637247670000|2021-11-18 15:01:10|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1637247680000|2021-11-18 15:01:20|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583|2577|3
1637247690000|2021-11-18 15:01:30|2583.8|2577.8|2584|2578|2584.3|2578.3|2583.8|2577.8|4
1637247700000|2021-11-18 15:01:40|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1637247720000|2021-11-18 15:02:00|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1637247730000|2021-11-18 15:02:10|2583|2577|2584|2578|2584|2578|2583|2577|4
1637247740000|2021-11-18 15:02:20|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|3
1637247760000|2021-11-18 15:02:40|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1637247770000|2021-11-18 15:02:50|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1637247780000|2021-11-18 15:03:00|2583.8|2577.8|2585|2579|2585|2579|2583.8|2577.8|2
1637247790000|2021-11-18 15:03:10|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1637247800000|2021-11-18 15:03:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1637247810000|2021-11-18 15:03:30|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.8|2579.8|3
1637247820000|2021-11-18 15:03:40|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1637247830000|2021-11-18 15:03:50|2586.5|2580.5|2586.8|2580.8|2587|2581|2586.5|2580.5|4
1637247840000|2021-11-18 15:04:00|2586.5|2580.5|2587|2581|2587|2581|2586.5|2580.5|3
1637247860000|2021-11-18 15:04:20|2586.8|2580.8|2586|2580|2586.8|2580.8|2585|2579|8
1637247870000|2021-11-18 15:04:30|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1637247890000|2021-11-18 15:04:50|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1637247900000|2021-11-18 15:05:00|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585.3|2579.3|3
1637247910000|2021-11-18 15:05:10|2586|2580|2585.5|2579.5|2586|2580|2585.5|2579.5|3
1637247920000|2021-11-18 15:05:20|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1637247930000|2021-11-18 15:05:30|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|3
1637247940000|2021-11-18 15:05:40|2585.3|2579.3|2584.5|2578.5|2585.3|2579.3|2584.5|2578.5|2
1637247950000|2021-11-18 15:05:50|2584.8|2578.8|2584.5|2578.5|2585|2579|2584.5|2578.5|4
1637247960000|2021-11-18 15:06:00|2584.8|2578.8|2584|2578|2584.8|2578.8|2584|2578|3
1637247970000|2021-11-18 15:06:10|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1637247980000|2021-11-18 15:06:20|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1637247990000|2021-11-18 15:06:30|2584|2578|2584.3|2578.3|2584.5|2578.5|2584|2578|6
1637248000000|2021-11-18 15:06:40|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1637248010000|2021-11-18 15:06:50|2584.5|2578.5|2584|2578|2584.5|2578.5|2584|2578|3
1637248020000|2021-11-18 15:07:00|2583.8|2577.8|2584.3|2578.3|2584.3|2578.3|2583.5|2577.5|4
1637248030000|2021-11-18 15:07:10|2584|2578|2584|2578|2584.3|2578.3|2584|2578|3
1637248040000|2021-11-18 15:07:20|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1637248050000|2021-11-18 15:07:30|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1637248060000|2021-11-18 15:07:40|2583.3|2577.3|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|3
1637248070000|2021-11-18 15:07:50|2583|2577|2583.5|2577.5|2583.5|2577.5|2583|2577|3
1637248080000|2021-11-18 15:08:00|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1637248090000|2021-11-18 15:08:10|2582.8|2576.8|2583.5|2577.5|2583.5|2577.5|2582.8|2576.8|5
1637248100000|2021-11-18 15:08:20|2583.3|2577.3|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|3
1637248110000|2021-11-18 15:08:30|2583|2577|2583|2577|2583|2577|2583|2577|1
1637248150000|2021-11-18 15:09:10|2582.8|2576.8|2581.8|2575.8|2582.8|2576.8|2581.8|2575.8|2
1637248170000|2021-11-18 15:09:30|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|6
1637248180000|2021-11-18 15:09:40|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1637248200000|2021-11-18 15:10:00|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|2
1637248230000|2021-11-18 15:10:30|2581|2575|2580.3|2574.3|2581|2575|2580.3|2574.3|8
1637248240000|2021-11-18 15:10:40|2580|2574|2579.3|2573.3|2580|2574|2579|2573|3
1637248260000|2021-11-18 15:11:00|2579.5|2573.5|2579|2573|2579.5|2573.5|2579|2573|3
1637248270000|2021-11-18 15:11:10|2579.3|2573.3|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|3
1637248280000|2021-11-18 15:11:20|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1637248290000|2021-11-18 15:11:30|2579.5|2573.5|2579.3|2573.3|2580.3|2574.3|2579.3|2573.3|5
1637248310000|2021-11-18 15:11:50|2579|2573|2578.5|2572.5|2579|2573|2578.3|2572.3|5
1637248320000|2021-11-18 15:12:00|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637248350000|2021-11-18 15:12:30|2578.5|2572.5|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|2
1637248370000|2021-11-18 15:12:50|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1637248380000|2021-11-18 15:13:00|2578.3|2572.3|2578|2572|2578.3|2572.3|2577.5|2571.5|5
1637248390000|2021-11-18 15:13:10|2577.8|2571.8|2578|2572|2578|2572|2577.8|2571.8|2
1637248400000|2021-11-18 15:13:20|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|2
1637248410000|2021-11-18 15:13:30|2577.5|2571.5|2578|2572|2578|2572|2577|2571|5
1637248420000|2021-11-18 15:13:40|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637248440000|2021-11-18 15:14:00|2578|2572|2578.3|2572.3|2578.3|2572.3|2578|2572|2
1637248450000|2021-11-18 15:14:10|2578|2572|2578.3|2572.3|2578.3|2572.3|2578|2572|2
1637248470000|2021-11-18 15:14:30|2578|2572|2578|2572|2578|2572|2578|2572|1
1637248490000|2021-11-18 15:14:50|2577.8|2571.8|2578|2572|2578|2572|2577.8|2571.8|2
1637248500000|2021-11-18 15:15:00|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1637248530000|2021-11-18 15:15:30|2578.8|2572.8|2579.3|2573.3|2579.3|2573.3|2578.8|2572.8|2
1637248570000|2021-11-18 15:16:10|2579.5|2573.5|2581.3|2575.3|2581.3|2575.3|2579.3|2573.3|7
1637248580000|2021-11-18 15:16:20|2581.5|2575.5|2582.5|2576.5|2582.5|2576.5|2581.5|2575.5|5
1637248590000|2021-11-18 15:16:30|2582.3|2576.3|2581.5|2575.5|2582.5|2576.5|2581.5|2575.5|8
1637248600000|2021-11-18 15:16:40|2581.3|2575.3|2582|2576|2582|2576|2581|2575|6
1637248620000|2021-11-18 15:17:00|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.3|2575.3|4
1637248630000|2021-11-18 15:17:10|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1637248670000|2021-11-18 15:17:50|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1637248680000|2021-11-18 15:18:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581|2575|3
1637248690000|2021-11-18 15:18:10|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1637248710000|2021-11-18 15:18:30|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1637248750000|2021-11-18 15:19:10|2581|2575|2581.3|2575.3|2581.5|2575.5|2581|2575|3
1637248760000|2021-11-18 15:19:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1637248770000|2021-11-18 15:19:30|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2581|2575|4
1637248780000|2021-11-18 15:19:40|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|4
1637248790000|2021-11-18 15:19:50|2581|2575|2581|2575|2581|2575|2580.8|2574.8|3
1637248800000|2021-11-18 15:20:00|2580.8|2574.8|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|7
1637248810000|2021-11-18 15:20:10|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1637248820000|2021-11-18 15:20:20|2580.8|2574.8|2581.3|2575.3|2581.3|2575.3|2580.8|2574.8|3
1637248830000|2021-11-18 15:20:30|2581|2575|2581|2575|2581|2575|2581|2575|1
1637248840000|2021-11-18 15:20:40|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2580.8|2574.8|5
1637248860000|2021-11-18 15:21:00|2581|2575|2581|2575|2581|2575|2581|2575|1
1637248870000|2021-11-18 15:21:10|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581|2575|3
1637248880000|2021-11-18 15:21:20|2581|2575|2581.3|2575.3|2581.5|2575.5|2581|2575|15
1637248900000|2021-11-18 15:21:40|2581|2575|2581.5|2575.5|2581.5|2575.5|2581|2575|11
1637248910000|2021-11-18 15:21:50|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|2
1637248920000|2021-11-18 15:22:00|2581|2575|2581.5|2575.5|2581.8|2575.8|2581|2575|4
1637248940000|2021-11-18 15:22:20|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1637248950000|2021-11-18 15:22:30|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|3
1637248960000|2021-11-18 15:22:40|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1637248980000|2021-11-18 15:23:00|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1637248990000|2021-11-18 15:23:10|2582.5|2576.5|2584|2578|2584|2578|2582.5|2576.5|4
1637249000000|2021-11-18 15:23:20|2583.5|2577.5|2584.5|2578.5|2584.5|2578.5|2583.5|2577.5|3
1637249010000|2021-11-18 15:23:30|2585|2579|2582.8|2576.8|2585|2579|2582.3|2576.3|6
1637249030000|2021-11-18 15:23:50|2583|2577|2583|2577|2584.3|2578.3|2583|2577|6
1637249040000|2021-11-18 15:24:00|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|3
1637249050000|2021-11-18 15:24:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1637249100000|2021-11-18 15:25:00|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|2
1637249110000|2021-11-18 15:25:10|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1637249120000|2021-11-18 15:25:20|2580.8|2574.8|2580.8|2574.8|2581|2575|2580.8|2574.8|3
1637249140000|2021-11-18 15:25:40|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1637249150000|2021-11-18 15:25:50|2581|2575|2582.3|2576.3|2582.5|2576.5|2581|2575|5
1637249170000|2021-11-18 15:26:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1637249190000|2021-11-18 15:26:30|2582.3|2576.3|2582.5|2576.5|2583|2577|2582.3|2576.3|5
1637249210000|2021-11-18 15:26:50|2582.3|2576.3|2582.5|2576.5|2582.8|2576.8|2582.3|2576.3|4
1637249250000|2021-11-18 15:27:30|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1637249270000|2021-11-18 15:27:50|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1637249280000|2021-11-18 15:28:00|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582|2576|3
1637249320000|2021-11-18 15:28:40|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2581|2575|5
1637249330000|2021-11-18 15:28:50|2581.5|2575.5|2582.3|2576.3|2582.3|2576.3|2581.5|2575.5|3
1637249340000|2021-11-18 15:29:00|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1637249350000|2021-11-18 15:29:10|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1637249370000|2021-11-18 15:29:30|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1637249380000|2021-11-18 15:29:40|2582.5|2576.5|2584.5|2578.5|2584.5|2578.5|2582.5|2576.5|4
1637249390000|2021-11-18 15:29:50|2584.8|2578.8|2584|2578|2584.8|2578.8|2584|2578|6
1637249400000|2021-11-18 15:30:00|2584.3|2578.3|2584.8|2578.8|2584.8|2578.8|2584|2578|7
1637249410000|2021-11-18 15:30:10|2585|2579|2585|2579|2585|2579|2585|2579|1
1637249430000|2021-11-18 15:30:30|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|4
1637249440000|2021-11-18 15:30:40|2584.8|2578.8|2586.8|2580.8|2587|2581|2584.8|2578.8|8
1637249450000|2021-11-18 15:30:50|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|3
1637249460000|2021-11-18 15:31:00|2588|2582|2587|2581|2588|2582|2586.8|2580.8|3
1637249470000|2021-11-18 15:31:10|2586.8|2580.8|2586.8|2580.8|2587|2581|2586.8|2580.8|3
1637249480000|2021-11-18 15:31:20|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1637249490000|2021-11-18 15:31:30|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1637249500000|2021-11-18 15:31:40|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1637249510000|2021-11-18 15:31:50|2586.5|2580.5|2588.5|2582.5|2588.8|2582.8|2586.3|2580.3|8
1637249520000|2021-11-18 15:32:00|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|3
1637249530000|2021-11-18 15:32:10|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1637249540000|2021-11-18 15:32:20|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1637249560000|2021-11-18 15:32:40|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|2
1637249570000|2021-11-18 15:32:50|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1637249580000|2021-11-18 15:33:00|2590|2584|2590.3|2584.3|2590.8|2584.8|2590|2584|5
1637249590000|2021-11-18 15:33:10|2590|2584|2588.3|2582.3|2590|2584|2588.3|2582.3|3
1637249600000|2021-11-18 15:33:20|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|2
1637249610000|2021-11-18 15:33:30|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.3|2582.3|3
1637249620000|2021-11-18 15:33:40|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1637249640000|2021-11-18 15:34:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1637249670000|2021-11-18 15:34:30|2588.8|2582.8|2590|2584|2590|2584|2588.5|2582.5|5
1637249680000|2021-11-18 15:34:40|2590.3|2584.3|2589.5|2583.5|2590.3|2584.3|2589.5|2583.5|4
1637249690000|2021-11-18 15:34:50|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|2589.8|2583.8|1
1637249700000|2021-11-18 15:35:00|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1637249710000|2021-11-18 15:35:10|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2589.8|2583.8|5
1637249720000|2021-11-18 15:35:20|2590|2584|2591.3|2585.3|2591.3|2585.3|2590|2584|4
1637249730000|2021-11-18 15:35:30|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1637249760000|2021-11-18 15:36:00|2591|2585|2591|2585|2591|2585|2591|2585|1
1637249770000|2021-11-18 15:36:10|2591.3|2585.3|2591|2585|2591.3|2585.3|2591|2585|2
1637249780000|2021-11-18 15:36:20|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637249790000|2021-11-18 15:36:30|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1637249800000|2021-11-18 15:36:40|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1637249810000|2021-11-18 15:36:50|2591.3|2585.3|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|2
1637249820000|2021-11-18 15:37:00|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1637249830000|2021-11-18 15:37:10|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1637249840000|2021-11-18 15:37:20|2591.5|2585.5|2594.3|2588.3|2594.3|2588.3|2591.5|2585.5|3
1637249850000|2021-11-18 15:37:30|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1637249860000|2021-11-18 15:37:40|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637249880000|2021-11-18 15:38:00|2594.8|2588.8|2592.5|2586.5|2595|2589|2592.5|2586.5|5
1637249890000|2021-11-18 15:38:10|2592.8|2586.8|2594|2588|2594|2588|2592.8|2586.8|3
1637249900000|2021-11-18 15:38:20|2594.5|2588.5|2594|2588|2594.5|2588.5|2594|2588|7
1637249910000|2021-11-18 15:38:30|2594.3|2588.3|2594.5|2588.5|2594.8|2588.8|2594.3|2588.3|4
1637249930000|2021-11-18 15:38:50|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1637249940000|2021-11-18 15:39:00|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1637249950000|2021-11-18 15:39:10|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1637249960000|2021-11-18 15:39:20|2594.3|2588.3|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|3
1637249970000|2021-11-18 15:39:30|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1637249980000|2021-11-18 15:39:40|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|2
1637249990000|2021-11-18 15:39:50|2594|2588|2594.8|2588.8|2594.8|2588.8|2594|2588|4
1637250100000|2021-11-18 15:41:40|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|2
1637250120000|2021-11-18 15:42:00|2595.8|2589.8|2594.8|2588.8|2595.8|2589.8|2594.8|2588.8|2
1637250150000|2021-11-18 15:42:30|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|4
1637250160000|2021-11-18 15:42:40|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1637250170000|2021-11-18 15:42:50|2595|2589|2595.5|2589.5|2596.5|2590.5|2595|2589|4
1637250200000|2021-11-18 15:43:20|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637250210000|2021-11-18 15:43:30|2595|2589|2595|2589|2595|2589|2595|2589|1
1637250230000|2021-11-18 15:43:50|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1637250240000|2021-11-18 15:44:00|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1637250260000|2021-11-18 15:44:20|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637250270000|2021-11-18 15:44:30|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1637250280000|2021-11-18 15:44:40|2595|2589|2595|2589|2595|2589|2595|2589|1
1637250300000|2021-11-18 15:45:00|2594.8|2588.8|2595|2589|2595|2589|2594.8|2588.8|2
1637250350000|2021-11-18 15:45:50|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1637250360000|2021-11-18 15:46:00|2595.5|2589.5|2596|2590|2596.5|2590.5|2595.5|2589.5|6
1637250370000|2021-11-18 15:46:10|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1637250380000|2021-11-18 15:46:20|2596.5|2590.5|2597.8|2591.8|2598|2592|2596.5|2590.5|5
1637250390000|2021-11-18 15:46:30|2598|2592|2598.8|2592.8|2598.8|2592.8|2597.8|2591.8|9
1637250400000|2021-11-18 15:46:40|2599|2593|2599|2593|2599.3|2593.3|2598.8|2592.8|7
1637250410000|2021-11-18 15:46:50|2598.8|2592.8|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|6
1637250420000|2021-11-18 15:47:00|2599|2593|2599|2593|2599.3|2593.3|2599|2593|3
1637250430000|2021-11-18 15:47:10|2599.3|2593.3|2599|2593|2599.3|2593.3|2598.8|2592.8|6
1637250440000|2021-11-18 15:47:20|2598.8|2592.8|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|3
1637250450000|2021-11-18 15:47:30|2599.8|2593.8|2600|2594|2600.3|2594.3|2599.5|2593.5|10
1637250460000|2021-11-18 15:47:40|2599.8|2593.8|2600|2594|2600|2594|2599.3|2593.3|8
1637250470000|2021-11-18 15:47:50|2599.8|2593.8|2599.3|2593.3|2599.8|2593.8|2599.3|2593.3|3
1637250490000|2021-11-18 15:48:10|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1637250500000|2021-11-18 15:48:20|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1637250510000|2021-11-18 15:48:30|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637250520000|2021-11-18 15:48:40|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637250540000|2021-11-18 15:49:00|2599.3|2593.3|2599.5|2593.5|2599.8|2593.8|2599.3|2593.3|4
1637250550000|2021-11-18 15:49:10|2599.8|2593.8|2600.8|2594.8|2600.8|2594.8|2599.8|2593.8|3
1637250560000|2021-11-18 15:49:20|2601|2595|2601.5|2595.5|2601.5|2595.5|2601|2595|3
1637250570000|2021-11-18 15:49:30|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637250590000|2021-11-18 15:49:50|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637250600000|2021-11-18 15:50:00|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637250610000|2021-11-18 15:50:10|2601.5|2595.5|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|3
1637250620000|2021-11-18 15:50:20|2601.8|2595.8|2603.5|2597.5|2603.8|2597.8|2601.8|2595.8|9
1637250630000|2021-11-18 15:50:30|2603.3|2597.3|2604.3|2598.3|2604.3|2598.3|2603.3|2597.3|5
1637250640000|2021-11-18 15:50:40|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|2
1637250650000|2021-11-18 15:50:50|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|2
1637250670000|2021-11-18 15:51:10|2604.5|2598.5|2605.3|2599.3|2605.3|2599.3|2604.5|2598.5|3
1637250680000|2021-11-18 15:51:20|2604.3|2598.3|2603.8|2597.8|2604.3|2598.3|2603.8|2597.8|5
1637250690000|2021-11-18 15:51:30|2603.5|2597.5|2603.5|2597.5|2604|2598|2603.5|2597.5|5
1637250700000|2021-11-18 15:51:40|2603.8|2597.8|2604.3|2598.3|2604.5|2598.5|2603.8|2597.8|5
1637250710000|2021-11-18 15:51:50|2604|2598|2603|2597|2604|2598|2603|2597|3
1637250720000|2021-11-18 15:52:00|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2602.3|2596.3|3
1637250730000|2021-11-18 15:52:10|2602|2596|2602|2596|2602|2596|2602|2596|1
1637250740000|2021-11-18 15:52:20|2602.3|2596.3|2602|2596|2602.3|2596.3|2602|2596|2
1637250750000|2021-11-18 15:52:30|2601.8|2595.8|2601|2595|2601.8|2595.8|2601|2595|2
1637250760000|2021-11-18 15:52:40|2600.8|2594.8|2600.5|2594.5|2601|2595|2600.5|2594.5|4
1637250770000|2021-11-18 15:52:50|2600|2594|2600|2594|2600|2594|2600|2594|1
1637250780000|2021-11-18 15:53:00|2599.8|2593.8|2598.8|2592.8|2599.8|2593.8|2598.5|2592.5|7
1637250790000|2021-11-18 15:53:10|2599|2593|2599.3|2593.3|2599.3|2593.3|2599|2593|2
1637250800000|2021-11-18 15:53:20|2599|2593|2598.8|2592.8|2599|2593|2598.5|2592.5|4
1637250810000|2021-11-18 15:53:30|2599|2593|2598.3|2592.3|2599|2593|2598|2592|4
1637250820000|2021-11-18 15:53:40|2598|2592|2598|2592|2598|2592|2598|2592|1
1637250830000|2021-11-18 15:53:50|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|3
1637250840000|2021-11-18 15:54:00|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1637250850000|2021-11-18 15:54:10|2597.5|2591.5|2596.5|2590.5|2597.5|2591.5|2596.5|2590.5|3
1637250870000|2021-11-18 15:54:30|2596.8|2590.8|2598.5|2592.5|2598.5|2592.5|2596.8|2590.8|5
1637250880000|2021-11-18 15:54:40|2598.3|2592.3|2598|2592|2598.3|2592.3|2598|2592|2
1637250890000|2021-11-18 15:54:50|2597.8|2591.8|2598|2592|2598.3|2592.3|2597.8|2591.8|5
1637250900000|2021-11-18 15:55:00|2598.3|2592.3|2599.3|2593.3|2599.5|2593.5|2598.3|2592.3|6
1637250910000|2021-11-18 15:55:10|2599|2593|2598.5|2592.5|2599|2593|2598.5|2592.5|5
1637250920000|2021-11-18 15:55:20|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1637250930000|2021-11-18 15:55:30|2598|2592|2598.5|2592.5|2598.5|2592.5|2598|2592|3
1637250940000|2021-11-18 15:55:40|2598.3|2592.3|2598.8|2592.8|2598.8|2592.8|2598.3|2592.3|3
1637250950000|2021-11-18 15:55:50|2599|2593|2599|2593|2599|2593|2599|2593|1
1637250980000|2021-11-18 15:56:20|2598.8|2592.8|2598.5|2592.5|2599|2593|2598.5|2592.5|6
1637250990000|2021-11-18 15:56:30|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1637251000000|2021-11-18 15:56:40|2599|2593|2599.3|2593.3|2599.5|2593.5|2599|2593|4
1637251010000|2021-11-18 15:56:50|2599|2593|2599|2593|2599|2593|2599|2593|1
1637251020000|2021-11-18 15:57:00|2598.8|2592.8|2597.8|2591.8|2598.8|2592.8|2597.8|2591.8|4
1637251030000|2021-11-18 15:57:10|2598|2592|2598.5|2592.5|2598.8|2592.8|2598|2592|5
1637251070000|2021-11-18 15:57:50|2598.3|2592.3|2598.5|2592.5|2598.8|2592.8|2598.3|2592.3|4
1637251080000|2021-11-18 15:58:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1637251090000|2021-11-18 15:58:10|2598|2592|2597.5|2591.5|2598|2592|2597.5|2591.5|2
1637251100000|2021-11-18 15:58:20|2597.8|2591.8|2598.3|2592.3|2598.3|2592.3|2597.8|2591.8|5
1637251110000|2021-11-18 15:58:30|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1637251120000|2021-11-18 15:58:40|2598.8|2592.8|2599|2593|2599|2593|2598.8|2592.8|2
1637251130000|2021-11-18 15:58:50|2599.3|2593.3|2599.5|2593.5|2600|2594|2599|2593|6
1637251140000|2021-11-18 15:59:00|2599.8|2593.8|2601|2595|2601|2595|2599.8|2593.8|4
1637251150000|2021-11-18 15:59:10|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637251170000|2021-11-18 15:59:30|2601.5|2595.5|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|4
1637251180000|2021-11-18 15:59:40|2601.5|2595.5|2601.5|2595.5|2602.3|2596.3|2601.5|2595.5|8
1637251190000|2021-11-18 15:59:50|2601.3|2595.3|2601|2595|2601.5|2595.5|2601|2595|4
1637251200000|2021-11-18 16:00:00|2600.8|2594.8|2601|2595|2601.3|2595.3|2600.5|2594.5|5
1637251210000|2021-11-18 16:00:10|2600.8|2594.8|2600.3|2594.3|2601|2595|2600.3|2594.3|7
1637251220000|2021-11-18 16:00:20|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1637251230000|2021-11-18 16:00:30|2600.3|2594.3|2600|2594|2600.3|2594.3|2599.8|2593.8|4
1637251240000|2021-11-18 16:00:40|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1637251260000|2021-11-18 16:01:00|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|4
1637251270000|2021-11-18 16:01:10|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599|2593|5
1637251280000|2021-11-18 16:01:20|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1637251290000|2021-11-18 16:01:30|2598.8|2592.8|2599.5|2593.5|2599.8|2593.8|2598.8|2592.8|6
1637251310000|2021-11-18 16:01:50|2599.8|2593.8|2599.5|2593.5|2600|2594|2599.5|2593.5|4
1637251320000|2021-11-18 16:02:00|2599|2593|2598.5|2592.5|2599|2593|2598.3|2592.3|7
1637251350000|2021-11-18 16:02:30|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598|2592|3
1637251360000|2021-11-18 16:02:40|2598|2592|2598.3|2592.3|2598.5|2592.5|2598|2592|6
1637251390000|2021-11-18 16:03:10|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1637251400000|2021-11-18 16:03:20|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1637251410000|2021-11-18 16:03:30|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1637251420000|2021-11-18 16:03:40|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597|2591|4
1637251430000|2021-11-18 16:03:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1637251460000|2021-11-18 16:04:20|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1637251480000|2021-11-18 16:04:40|2598.3|2592.3|2599|2593|2599|2593|2598.3|2592.3|3
1637251490000|2021-11-18 16:04:50|2598.8|2592.8|2598.8|2592.8|2599|2593|2598.8|2592.8|3
1637251500000|2021-11-18 16:05:00|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1637251510000|2021-11-18 16:05:10|2598.3|2592.3|2599.5|2593.5|2599.5|2593.5|2598.3|2592.3|4
1637251520000|2021-11-18 16:05:20|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1637251530000|2021-11-18 16:05:30|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1637251540000|2021-11-18 16:05:40|2600.3|2594.3|2599.3|2593.3|2600.3|2594.3|2599.3|2593.3|5
1637251550000|2021-11-18 16:05:50|2599|2593|2598.3|2592.3|2599.3|2593.3|2598.3|2592.3|5
1637251560000|2021-11-18 16:06:00|2598|2592|2598.5|2592.5|2598.5|2592.5|2598|2592|2
1637251590000|2021-11-18 16:06:30|2598.8|2592.8|2599.5|2593.5|2599.5|2593.5|2598.8|2592.8|3
1637251600000|2021-11-18 16:06:40|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|4
1637251610000|2021-11-18 16:06:50|2599.3|2593.3|2599|2593|2599.5|2593.5|2599|2593|5
1637251620000|2021-11-18 16:07:00|2599.3|2593.3|2599|2593|2599.5|2593.5|2599|2593|3
1637251630000|2021-11-18 16:07:10|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|4
1637251640000|2021-11-18 16:07:20|2598.3|2592.3|2599|2593|2599|2593|2598.3|2592.3|2
1637251650000|2021-11-18 16:07:30|2599.3|2593.3|2598.5|2592.5|2599.5|2593.5|2598.5|2592.5|6
1637251660000|2021-11-18 16:07:40|2598.3|2592.3|2598|2592|2598.3|2592.3|2597.5|2591.5|4
1637251680000|2021-11-18 16:08:00|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|2
1637251690000|2021-11-18 16:08:10|2597|2591|2598|2592|2598|2592|2597|2591|4
1637251700000|2021-11-18 16:08:20|2598.3|2592.3|2598.3|2592.3|2598.8|2592.8|2598.3|2592.3|5
1637251710000|2021-11-18 16:08:30|2598|2592|2598|2592|2598|2592|2597.5|2591.5|4
1637251720000|2021-11-18 16:08:40|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1637251740000|2021-11-18 16:09:00|2598.5|2592.5|2599|2593|2599|2593|2598.5|2592.5|2
1637251750000|2021-11-18 16:09:10|2598.8|2592.8|2598.3|2592.3|2598.8|2592.8|2597.8|2591.8|6
1637251760000|2021-11-18 16:09:20|2598|2592|2598|2592|2598|2592|2598|2592|1
1637251770000|2021-11-18 16:09:30|2597.8|2591.8|2598.5|2592.5|2598.5|2592.5|2597.8|2591.8|3
1637251780000|2021-11-18 16:09:40|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1637251790000|2021-11-18 16:09:50|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1637251800000|2021-11-18 16:10:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1637251810000|2021-11-18 16:10:10|2598.5|2592.5|2599|2593|2599|2593|2598.5|2592.5|3
1637251820000|2021-11-18 16:10:20|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637251830000|2021-11-18 16:10:30|2599|2593|2598.5|2592.5|2599.3|2593.3|2598.3|2592.3|9
1637251840000|2021-11-18 16:10:40|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1637251850000|2021-11-18 16:10:50|2598|2592|2597|2591|2598|2592|2597|2591|3
1637251860000|2021-11-18 16:11:00|2597.3|2591.3|2598|2592|2598|2592|2597.3|2591.3|2
1637251870000|2021-11-18 16:11:10|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.3|2592.3|4
1637251900000|2021-11-18 16:11:40|2599|2593|2599.3|2593.3|2599.3|2593.3|2599|2593|2
1637251910000|2021-11-18 16:11:50|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|2
1637251920000|2021-11-18 16:12:00|2599|2593|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|4
1637251930000|2021-11-18 16:12:10|2599|2593|2598.5|2592.5|2599|2593|2598.5|2592.5|3
1637251940000|2021-11-18 16:12:20|2598.3|2592.3|2599.3|2593.3|2599.3|2593.3|2598.3|2592.3|4
1637251970000|2021-11-18 16:12:50|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1637251980000|2021-11-18 16:13:00|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|4
1637251990000|2021-11-18 16:13:10|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|2
1637252000000|2021-11-18 16:13:20|2598.5|2592.5|2600.8|2594.8|2601.8|2595.8|2598.5|2592.5|6
1637252010000|2021-11-18 16:13:30|2601.3|2595.3|2600.8|2594.8|2601.3|2595.3|2600.8|2594.8|2
1637252020000|2021-11-18 16:13:40|2601|2595|2601|2595|2601.3|2595.3|2601|2595|3
1637252030000|2021-11-18 16:13:50|2600.8|2594.8|2599.8|2593.8|2600.8|2594.8|2599.8|2593.8|5
1637252040000|2021-11-18 16:14:00|2599.5|2593.5|2600.3|2594.3|2600.3|2594.3|2599.5|2593.5|4
1637252050000|2021-11-18 16:14:10|2600|2594|2600|2594|2600|2594|2600|2594|1
1637252060000|2021-11-18 16:14:20|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|3
1637252070000|2021-11-18 16:14:30|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1637252080000|2021-11-18 16:14:40|2600|2594|2600|2594|2600.3|2594.3|2600|2594|3
1637252090000|2021-11-18 16:14:50|2600.3|2594.3|2601|2595|2601|2595|2600.3|2594.3|3
1637252100000|2021-11-18 16:15:00|2600.8|2594.8|2601.8|2595.8|2601.8|2595.8|2600.8|2594.8|5
1637252110000|2021-11-18 16:15:10|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1637252120000|2021-11-18 16:15:20|2601.5|2595.5|2601.8|2595.8|2602|2596|2601.3|2595.3|7
1637252130000|2021-11-18 16:15:30|2602|2596|2601.8|2595.8|2602|2596|2601.3|2595.3|10
1637252140000|2021-11-18 16:15:40|2601.5|2595.5|2602.8|2596.8|2602.8|2596.8|2601.3|2595.3|14
1637252150000|2021-11-18 16:15:50|2602.5|2596.5|2603.5|2597.5|2603.5|2597.5|2602.5|2596.5|5
1637252160000|2021-11-18 16:16:00|2604.3|2598.3|2604.3|2598.3|2604.8|2598.8|2604.3|2598.3|4
1637252170000|2021-11-18 16:16:10|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1637252190000|2021-11-18 16:16:30|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1637252200000|2021-11-18 16:16:40|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1637252210000|2021-11-18 16:16:50|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1637252220000|2021-11-18 16:17:00|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604|2598|5
1637252260000|2021-11-18 16:17:40|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|2
1637252270000|2021-11-18 16:17:50|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|2
1637252300000|2021-11-18 16:18:20|2604.8|2598.8|2605.5|2599.5|2605.5|2599.5|2604.8|2598.8|2
1637252310000|2021-11-18 16:18:30|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1637252320000|2021-11-18 16:18:40|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1637252330000|2021-11-18 16:18:50|2606|2600|2605.5|2599.5|2606|2600|2605.5|2599.5|2
1637252370000|2021-11-18 16:19:30|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1637252390000|2021-11-18 16:19:50|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1637252430000|2021-11-18 16:20:30|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1637252450000|2021-11-18 16:20:50|2604.5|2598.5|2605|2599|2605|2599|2604.5|2598.5|3
1637252460000|2021-11-18 16:21:00|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1637252480000|2021-11-18 16:21:20|2606|2600|2606|2600|2606|2600|2605.8|2599.8|3
1637252490000|2021-11-18 16:21:30|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1637252500000|2021-11-18 16:21:40|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|5
1637252510000|2021-11-18 16:21:50|2607.8|2601.8|2607.5|2601.5|2607.8|2601.8|2607.5|2601.5|2
1637252520000|2021-11-18 16:22:00|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607|2601|3
1637252530000|2021-11-18 16:22:10|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.3|2601.3|4
1637252540000|2021-11-18 16:22:20|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1637252550000|2021-11-18 16:22:30|2607.8|2601.8|2609.3|2603.3|2609.3|2603.3|2607.5|2601.5|6
1637252560000|2021-11-18 16:22:40|2609|2603|2609.3|2603.3|2609.3|2603.3|2609|2603|2
1637252570000|2021-11-18 16:22:50|2609|2603|2609|2603|2609|2603|2609|2603|1
1637252580000|2021-11-18 16:23:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1637252600000|2021-11-18 16:23:20|2609.5|2603.5|2610.5|2604.5|2610.8|2604.8|2609.5|2603.5|7
1637252610000|2021-11-18 16:23:30|2610|2604|2610|2604|2610|2604|2610|2604|1
1637252620000|2021-11-18 16:23:40|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1637252630000|2021-11-18 16:23:50|2610.5|2604.5|2611.5|2605.5|2611.5|2605.5|2610.5|2604.5|4
1637252640000|2021-11-18 16:24:00|2611.8|2605.8|2610.5|2604.5|2611.8|2605.8|2610.5|2604.5|4
1637252650000|2021-11-18 16:24:10|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.5|2604.5|4
1637252670000|2021-11-18 16:24:30|2610.8|2604.8|2609.8|2603.8|2610.8|2604.8|2609.8|2603.8|3
1637252680000|2021-11-18 16:24:40|2610|2604|2610|2604|2610|2604|2610|2604|1
1637252690000|2021-11-18 16:24:50|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1637252700000|2021-11-18 16:25:00|2609.8|2603.8|2611|2605|2611|2605|2609.8|2603.8|9
1637252710000|2021-11-18 16:25:10|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1637252720000|2021-11-18 16:25:20|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1637252740000|2021-11-18 16:25:40|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.3|2605.3|5
1637252750000|2021-11-18 16:25:50|2611.5|2605.5|2614.5|2608.5|2614.5|2608.5|2611.5|2605.5|5
1637252760000|2021-11-18 16:26:00|2614.8|2608.8|2615.5|2609.5|2615.8|2609.8|2614.5|2608.5|7
1637252770000|2021-11-18 16:26:10|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2615.3|2609.3|11
1637252780000|2021-11-18 16:26:20|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|10
1637252790000|2021-11-18 16:26:30|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|3
1637252800000|2021-11-18 16:26:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1637252810000|2021-11-18 16:26:50|2616.8|2610.8|2616.8|2610.8|2617|2611|2616.8|2610.8|3
1637252820000|2021-11-18 16:27:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616|2610|4
1637252840000|2021-11-18 16:27:20|2616.8|2610.8|2618|2612|2618|2612|2616.8|2610.8|2
1637252850000|2021-11-18 16:27:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637252860000|2021-11-18 16:27:40|2617|2611|2616|2610|2617|2611|2616|2610|7
1637252870000|2021-11-18 16:27:50|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1637252880000|2021-11-18 16:28:00|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|3
1637252890000|2021-11-18 16:28:10|2615|2609|2615|2609|2615|2609|2615|2609|1
1637252900000|2021-11-18 16:28:20|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1637252910000|2021-11-18 16:28:30|2614.3|2608.3|2615.5|2609.5|2615.5|2609.5|2614.3|2608.3|5
1637252920000|2021-11-18 16:28:40|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1637252960000|2021-11-18 16:29:20|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|3
1637252980000|2021-11-18 16:29:40|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1637252990000|2021-11-18 16:29:50|2615|2609|2615|2609|2615|2609|2615|2609|1
1637253000000|2021-11-18 16:30:00|2615.3|2609.3|2616|2610|2616|2610|2615.3|2609.3|6
1637253010000|2021-11-18 16:30:10|2616.3|2610.3|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|4
1637253020000|2021-11-18 16:30:20|2618|2612|2618.3|2612.3|2618.8|2612.8|2617.8|2611.8|11
1637253030000|2021-11-18 16:30:30|2618.5|2612.5|2618.5|2612.5|2619.5|2613.5|2618.3|2612.3|8
1637253040000|2021-11-18 16:30:40|2618.3|2612.3|2618|2612|2618.3|2612.3|2617.3|2611.3|8
1637253050000|2021-11-18 16:30:50|2618.3|2612.3|2617|2611|2618.3|2612.3|2616.8|2610.8|7
1637253060000|2021-11-18 16:31:00|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2616.5|2610.5|7
1637253070000|2021-11-18 16:31:10|2617|2611|2616|2610|2617|2611|2616|2610|7
1637253080000|2021-11-18 16:31:20|2615.8|2609.8|2617|2611|2617|2611|2615.8|2609.8|6
1637253090000|2021-11-18 16:31:30|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617|2611|4
1637253100000|2021-11-18 16:31:40|2617.8|2611.8|2619.3|2613.3|2619.5|2613.5|2617.5|2611.5|12
1637253110000|2021-11-18 16:31:50|2619.5|2613.5|2620.5|2614.5|2620.8|2614.8|2619.3|2613.3|5
1637253120000|2021-11-18 16:32:00|2620.8|2614.8|2620|2614|2620.8|2614.8|2619.8|2613.8|7
1637253130000|2021-11-18 16:32:10|2619.8|2613.8|2619|2613|2620.3|2614.3|2618.8|2612.8|9
1637253140000|2021-11-18 16:32:20|2619.3|2613.3|2620.5|2614.5|2620.5|2614.5|2619|2613|4
1637253150000|2021-11-18 16:32:30|2620.3|2614.3|2617|2611|2620.3|2614.3|2616.3|2610.3|11
1637253160000|2021-11-18 16:32:40|2617.3|2611.3|2618|2612|2619|2613|2617.3|2611.3|14
1637253170000|2021-11-18 16:32:50|2617.8|2611.8|2619|2613|2619|2613|2617.8|2611.8|11
1637253180000|2021-11-18 16:33:00|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2617.3|2611.3|11
1637253190000|2021-11-18 16:33:10|2618.5|2612.5|2618.5|2612.5|2619|2613|2617.5|2611.5|13
1637253200000|2021-11-18 16:33:20|2618.3|2612.3|2619.8|2613.8|2619.8|2613.8|2618.3|2612.3|11
1637253210000|2021-11-18 16:33:30|2620|2614|2618.3|2612.3|2620.5|2614.5|2618.3|2612.3|18
1637253220000|2021-11-18 16:33:40|2618.5|2612.5|2618.3|2612.3|2619|2613|2618.3|2612.3|5
1637253230000|2021-11-18 16:33:50|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|8
1637253240000|2021-11-18 16:34:00|2617.5|2611.5|2618.3|2612.3|2618.3|2612.3|2617.5|2611.5|6
1637253250000|2021-11-18 16:34:10|2618|2612|2618.8|2612.8|2618.8|2612.8|2618|2612|3
1637253260000|2021-11-18 16:34:20|2619|2613|2619|2613|2619|2613|2619|2613|1
1637253270000|2021-11-18 16:34:30|2618.8|2612.8|2620.5|2614.5|2620.5|2614.5|2618.8|2612.8|11
1637253280000|2021-11-18 16:34:40|2620.3|2614.3|2621.8|2615.8|2622|2616|2620.3|2614.3|14
1637253290000|2021-11-18 16:34:50|2621.5|2615.5|2621.8|2615.8|2622.5|2616.5|2621.3|2615.3|15
1637253300000|2021-11-18 16:35:00|2622.3|2616.3|2621.5|2615.5|2622.3|2616.3|2621.5|2615.5|7
1637253310000|2021-11-18 16:35:10|2621.8|2615.8|2622.5|2616.5|2622.5|2616.5|2621.5|2615.5|9
1637253320000|2021-11-18 16:35:20|2623|2617|2621.8|2615.8|2623|2617|2621.5|2615.5|8
1637253330000|2021-11-18 16:35:30|2622|2616|2622.8|2616.8|2623.5|2617.5|2622|2616|13
1637253340000|2021-11-18 16:35:40|2622.5|2616.5|2621.3|2615.3|2622.5|2616.5|2621.3|2615.3|4
1637253350000|2021-11-18 16:35:50|2621|2615|2620.5|2614.5|2621|2615|2620.5|2614.5|7
1637253360000|2021-11-18 16:36:00|2620.8|2614.8|2619.8|2613.8|2621|2615|2619.5|2613.5|9
1637253370000|2021-11-18 16:36:10|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1637253380000|2021-11-18 16:36:20|2620|2614|2620|2614|2620|2614|2620|2614|1
1637253390000|2021-11-18 16:36:30|2621|2615|2619.5|2613.5|2621|2615|2619.5|2613.5|5
1637253400000|2021-11-18 16:36:40|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1637253410000|2021-11-18 16:36:50|2619.8|2613.8|2619.5|2613.5|2620|2614|2619.5|2613.5|3
1637253420000|2021-11-18 16:37:00|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.8|2612.8|4
1637253430000|2021-11-18 16:37:10|2618.5|2612.5|2618.5|2612.5|2619|2613|2618.5|2612.5|4
1637253440000|2021-11-18 16:37:20|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|3
1637253450000|2021-11-18 16:37:30|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1637253460000|2021-11-18 16:37:40|2618.5|2612.5|2618|2612|2618.5|2612.5|2617.5|2611.5|5
1637253470000|2021-11-18 16:37:50|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1637253480000|2021-11-18 16:38:00|2618.5|2612.5|2619.3|2613.3|2619.3|2613.3|2618.5|2612.5|3
1637253490000|2021-11-18 16:38:10|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1637253500000|2021-11-18 16:38:20|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|3
1637253510000|2021-11-18 16:38:30|2620.8|2614.8|2621.5|2615.5|2621.8|2615.8|2620.8|2614.8|3
1637253520000|2021-11-18 16:38:40|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1637253530000|2021-11-18 16:38:50|2621.8|2615.8|2623.1|2617.1|2623.1|2617.1|2621.8|2615.8|6
1637253540000|2021-11-18 16:39:00|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|5
1637253550000|2021-11-18 16:39:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1637253560000|2021-11-18 16:39:20|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.4|2616.4|7
1637253580000|2021-11-18 16:39:40|2623.1|2617.1|2624.1|2618.1|2624.4|2618.4|2623.1|2617.1|4
1637253590000|2021-11-18 16:39:50|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|6
1637253600000|2021-11-18 16:40:00|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|4
1637253610000|2021-11-18 16:40:10|2624.6|2618.6|2623.9|2617.9|2624.6|2618.6|2623.9|2617.9|4
1637253620000|2021-11-18 16:40:20|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637253630000|2021-11-18 16:40:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637253640000|2021-11-18 16:40:40|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|11
1637253650000|2021-11-18 16:40:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1637253660000|2021-11-18 16:41:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637253680000|2021-11-18 16:41:20|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1637253690000|2021-11-18 16:41:30|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|2
1637253710000|2021-11-18 16:41:50|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|3
1637253750000|2021-11-18 16:42:30|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1637253760000|2021-11-18 16:42:40|2623.6|2617.6|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|3
1637253770000|2021-11-18 16:42:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637253780000|2021-11-18 16:43:00|2624.1|2618.1|2621.6|2615.6|2624.1|2618.1|2621.6|2615.6|4
1637253790000|2021-11-18 16:43:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1637253810000|2021-11-18 16:43:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1637253820000|2021-11-18 16:43:40|2620.9|2614.9|2621.6|2615.6|2621.6|2615.6|2620.9|2614.9|2
1637253830000|2021-11-18 16:43:50|2621.9|2615.9|2623.4|2617.4|2623.4|2617.4|2621.9|2615.9|6
1637253840000|2021-11-18 16:44:00|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|7
1637253850000|2021-11-18 16:44:10|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|4
1637253860000|2021-11-18 16:44:20|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1637253870000|2021-11-18 16:44:30|2624.9|2618.9|2625.4|2619.4|2625.9|2619.9|2624.9|2618.9|4
1637253880000|2021-11-18 16:44:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1637253890000|2021-11-18 16:44:50|2625.9|2619.9|2627.9|2621.9|2627.9|2621.9|2625.6|2619.6|7
1637253900000|2021-11-18 16:45:00|2628.1|2622.1|2629.6|2623.6|2629.6|2623.6|2628.1|2622.1|6
1637253910000|2021-11-18 16:45:10|2629.4|2623.4|2627.4|2621.4|2629.4|2623.4|2627.1|2621.1|10
1637253920000|2021-11-18 16:45:20|2627.6|2621.6|2627.9|2621.9|2628.9|2622.9|2627.6|2621.6|8
1637253930000|2021-11-18 16:45:30|2628.1|2622.1|2627.1|2621.1|2628.4|2622.4|2626.9|2620.9|8
1637253940000|2021-11-18 16:45:40|2626.9|2620.9|2626.6|2620.6|2627.1|2621.1|2626.4|2620.4|8
1637253950000|2021-11-18 16:45:50|2626.4|2620.4|2625.4|2619.4|2626.4|2620.4|2625.4|2619.4|3
1637253960000|2021-11-18 16:46:00|2625.1|2619.1|2624.1|2618.1|2625.6|2619.6|2624.1|2618.1|7
1637253970000|2021-11-18 16:46:10|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|7
1637253980000|2021-11-18 16:46:20|2625.4|2619.4|2625.6|2619.6|2625.9|2619.9|2625.4|2619.4|6
1637253990000|2021-11-18 16:46:30|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1637254000000|2021-11-18 16:46:40|2625.1|2619.1|2624.1|2618.1|2625.1|2619.1|2624.1|2618.1|6
1637254010000|2021-11-18 16:46:50|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1637254020000|2021-11-18 16:47:00|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|2
1637254030000|2021-11-18 16:47:10|2624.6|2618.6|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|6
1637254040000|2021-11-18 16:47:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|4
1637254050000|2021-11-18 16:47:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637254060000|2021-11-18 16:47:40|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|4
1637254070000|2021-11-18 16:47:50|2625.1|2619.1|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|5
1637254080000|2021-11-18 16:48:00|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|4
1637254090000|2021-11-18 16:48:10|2625.6|2619.6|2626.1|2620.1|2626.6|2620.6|2625.6|2619.6|5
1637254110000|2021-11-18 16:48:30|2626.4|2620.4|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|4
1637254120000|2021-11-18 16:48:40|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1637254130000|2021-11-18 16:48:50|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.4|2618.4|7
1637254140000|2021-11-18 16:49:00|2624.6|2618.6|2625.6|2619.6|2625.6|2619.6|2624.6|2618.6|3
1637254150000|2021-11-18 16:49:10|2625.9|2619.9|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|4
1637254170000|2021-11-18 16:49:30|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1637254180000|2021-11-18 16:49:40|2626.1|2620.1|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|4
1637254190000|2021-11-18 16:49:50|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|6
1637254200000|2021-11-18 16:50:00|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1637254210000|2021-11-18 16:50:10|2624.1|2618.1|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|4
1637254220000|2021-11-18 16:50:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637254230000|2021-11-18 16:50:30|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|4
1637254240000|2021-11-18 16:50:40|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|4
1637254250000|2021-11-18 16:50:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637254260000|2021-11-18 16:51:00|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1637254280000|2021-11-18 16:51:20|2623.4|2617.4|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|6
1637254290000|2021-11-18 16:51:30|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|3
1637254310000|2021-11-18 16:51:50|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2620.9|2614.9|6
1637254320000|2021-11-18 16:52:00|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1637254360000|2021-11-18 16:52:40|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1637254370000|2021-11-18 16:52:50|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1637254380000|2021-11-18 16:53:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.1|2615.1|4
1637254390000|2021-11-18 16:53:10|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1637254400000|2021-11-18 16:53:20|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|5
1637254410000|2021-11-18 16:53:30|2620.4|2614.4|2619.9|2613.9|2621.1|2615.1|2619.9|2613.9|7
1637254420000|2021-11-18 16:53:40|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|3
1637254430000|2021-11-18 16:53:50|2620.9|2614.9|2622.1|2616.1|2622.4|2616.4|2620.9|2614.9|8
1637254450000|2021-11-18 16:54:10|2621.6|2615.6|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|3
1637254460000|2021-11-18 16:54:20|2622.6|2616.6|2622.9|2616.9|2624.1|2618.1|2622.6|2616.6|8
1637254470000|2021-11-18 16:54:30|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1637254480000|2021-11-18 16:54:40|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|3
1637254490000|2021-11-18 16:54:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|3
1637254500000|2021-11-18 16:55:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637254510000|2021-11-18 16:55:10|2622.4|2616.4|2621.6|2615.6|2622.6|2616.6|2621.6|2615.6|6
1637254520000|2021-11-18 16:55:20|2621.4|2615.4|2620.1|2614.1|2621.6|2615.6|2620.1|2614.1|8
1637254530000|2021-11-18 16:55:30|2620.4|2614.4|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|3
1637254540000|2021-11-18 16:55:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|3
1637254550000|2021-11-18 16:55:50|2621.6|2615.6|2623.1|2617.1|2623.1|2617.1|2621.6|2615.6|6
1637254580000|2021-11-18 16:56:20|2622.9|2616.9|2622.1|2616.1|2622.9|2616.9|2622.1|2616.1|4
1637254590000|2021-11-18 16:56:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1637254600000|2021-11-18 16:56:40|2622.1|2616.1|2623.6|2617.6|2623.6|2617.6|2622.1|2616.1|5
1637254610000|2021-11-18 16:56:50|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1637254620000|2021-11-18 16:57:00|2623.4|2617.4|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|4
1637254630000|2021-11-18 16:57:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637254640000|2021-11-18 16:57:20|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|3
1637254670000|2021-11-18 16:57:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637254680000|2021-11-18 16:58:00|2624.1|2618.1|2622.6|2616.6|2624.1|2618.1|2622.6|2616.6|3
1637254690000|2021-11-18 16:58:10|2622.9|2616.9|2623.1|2617.1|2623.4|2617.4|2622.9|2616.9|6
1637254700000|2021-11-18 16:58:20|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|3
1637254720000|2021-11-18 16:58:40|2622.6|2616.6|2623.9|2617.9|2623.9|2617.9|2622.6|2616.6|2
1637254730000|2021-11-18 16:58:50|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1637254740000|2021-11-18 16:59:00|2624.1|2618.1|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|4
1637254750000|2021-11-18 16:59:10|2623.6|2617.6|2624.4|2618.4|2624.6|2618.6|2623.6|2617.6|8
1637254760000|2021-11-18 16:59:20|2624.6|2618.6|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1637254770000|2021-11-18 16:59:30|2624.6|2618.6|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|5
1637254780000|2021-11-18 16:59:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|3
1637254790000|2021-11-18 16:59:50|2623.6|2617.6|2624.4|2618.4|2624.9|2618.9|2623.4|2617.4|8
1637254800000|2021-11-18 17:00:00|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|3
1637254810000|2021-11-18 17:00:10|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|2
1637254820000|2021-11-18 17:00:20|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1637254830000|2021-11-18 17:00:30|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1637254850000|2021-11-18 17:00:50|2623.6|2617.6|2624.6|2618.6|2624.6|2618.6|2623.6|2617.6|2
1637254860000|2021-11-18 17:01:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637254870000|2021-11-18 17:01:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1637254880000|2021-11-18 17:01:20|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637254910000|2021-11-18 17:01:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|5
1637254920000|2021-11-18 17:02:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637254930000|2021-11-18 17:02:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637254940000|2021-11-18 17:02:20|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1637254950000|2021-11-18 17:02:30|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.4|2619.4|5
1637254960000|2021-11-18 17:02:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|4
1637254970000|2021-11-18 17:02:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1637254980000|2021-11-18 17:03:00|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1637254990000|2021-11-18 17:03:10|2625.6|2619.6|2624.9|2618.9|2625.9|2619.9|2624.9|2618.9|6
1637255000000|2021-11-18 17:03:20|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2624.9|2618.9|3
1637255010000|2021-11-18 17:03:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1637255020000|2021-11-18 17:03:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1637255040000|2021-11-18 17:04:00|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1637255060000|2021-11-18 17:04:20|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1637255070000|2021-11-18 17:04:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1637255080000|2021-11-18 17:04:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1637255090000|2021-11-18 17:04:50|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1637255100000|2021-11-18 17:05:00|2625.4|2619.4|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|3
1637255110000|2021-11-18 17:05:10|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1637255120000|2021-11-18 17:05:20|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1637255140000|2021-11-18 17:05:40|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|3
1637255160000|2021-11-18 17:06:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1637255180000|2021-11-18 17:06:20|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1637255200000|2021-11-18 17:06:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637255210000|2021-11-18 17:06:50|2626.1|2620.1|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|3
1637255220000|2021-11-18 17:07:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|4
1637255290000|2021-11-18 17:08:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1637255300000|2021-11-18 17:08:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1637255310000|2021-11-18 17:08:30|2624.1|2618.1|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|4
1637255330000|2021-11-18 17:08:50|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1637255340000|2021-11-18 17:09:00|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1637255350000|2021-11-18 17:09:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1637255360000|2021-11-18 17:09:20|2623.1|2617.1|2621.4|2615.4|2623.1|2617.1|2621.4|2615.4|2
1637255370000|2021-11-18 17:09:30|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637255380000|2021-11-18 17:09:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1637255400000|2021-11-18 17:10:00|2621.4|2615.4|2622.1|2616.1|2622.6|2616.6|2621.4|2615.4|5
1637255410000|2021-11-18 17:10:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1637255420000|2021-11-18 17:10:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1637255460000|2021-11-18 17:11:00|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1637255470000|2021-11-18 17:11:10|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|2
1637255560000|2021-11-18 17:12:40|2624.4|2618.4|2625.1|2619.1|2625.1|2619.1|2624.4|2618.4|2
1637255570000|2021-11-18 17:12:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1637255580000|2021-11-18 17:13:00|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.1|2618.1|6
1637255590000|2021-11-18 17:13:10|2625.4|2619.4|2623.9|2617.9|2625.4|2619.4|2623.6|2617.6|6
1637255630000|2021-11-18 17:13:50|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1637255640000|2021-11-18 17:14:00|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|3
1637255650000|2021-11-18 17:14:10|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1637255660000|2021-11-18 17:14:20|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2623.9|2617.9|6
1637255670000|2021-11-18 17:14:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637255680000|2021-11-18 17:14:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637255690000|2021-11-18 17:14:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|3
1637255700000|2021-11-18 17:15:00|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1637255790000|2021-11-18 17:16:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637255810000|2021-11-18 17:16:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637255820000|2021-11-18 17:17:00|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|3
1637255830000|2021-11-18 17:17:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1637255840000|2021-11-18 17:17:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1637255850000|2021-11-18 17:17:30|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1637255860000|2021-11-18 17:17:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1637255880000|2021-11-18 17:18:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637255890000|2021-11-18 17:18:10|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1637255900000|2021-11-18 17:18:20|2623.1|2617.1|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|3
1637255920000|2021-11-18 17:18:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637255930000|2021-11-18 17:18:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1637255950000|2021-11-18 17:19:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1637255960000|2021-11-18 17:19:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|3
1637255980000|2021-11-18 17:19:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1637256000000|2021-11-18 17:20:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|3
1637256010000|2021-11-18 17:20:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1637256030000|2021-11-18 17:20:30|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1637256040000|2021-11-18 17:20:40|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|2
1637256050000|2021-11-18 17:20:50|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|3
1637256080000|2021-11-18 17:21:20|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1637256120000|2021-11-18 17:22:00|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1637256230000|2021-11-18 17:23:50|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1637256240000|2021-11-18 17:24:00|2622.9|2616.9|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|4
1637256260000|2021-11-18 17:24:20|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1637256300000|2021-11-18 17:25:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1637256330000|2021-11-18 17:25:30|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1637256690000|2021-11-18 17:31:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1637256700000|2021-11-18 17:31:40|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.4|2616.4|5
1637256710000|2021-11-18 17:31:50|2623.4|2617.4|2625.4|2619.4|2625.6|2619.6|2623.4|2617.4|3
1637256720000|2021-11-18 17:32:00|2625.1|2619.1|2626.1|2620.1|2626.1|2620.1|2624.9|2618.9|3
1637256730000|2021-11-18 17:32:10|2625.9|2619.9|2626.9|2620.9|2627.1|2621.1|2625.9|2619.9|3
1637256740000|2021-11-18 17:32:20|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|2
1637256750000|2021-11-18 17:32:30|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|5
1637256760000|2021-11-18 17:32:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1637256770000|2021-11-18 17:32:50|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1637256830000|2021-11-18 17:33:50|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1637256860000|2021-11-18 17:34:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1637256880000|2021-11-18 17:34:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1637256930000|2021-11-18 17:35:30|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|2
1637256960000|2021-11-18 17:36:00|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1637256970000|2021-11-18 17:36:10|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1637257040000|2021-11-18 17:37:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637257050000|2021-11-18 17:37:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637257060000|2021-11-18 17:37:40|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|2
1637257070000|2021-11-18 17:37:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|4
1637257080000|2021-11-18 17:38:00|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1637257100000|2021-11-18 17:38:20|2623.6|2617.6|2624.6|2618.6|2624.6|2618.6|2623.6|2617.6|4
1637257110000|2021-11-18 17:38:30|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1637257150000|2021-11-18 17:39:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1637257170000|2021-11-18 17:39:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637257190000|2021-11-18 17:39:50|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|2
1637257230000|2021-11-18 17:40:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1637257270000|2021-11-18 17:41:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1637257290000|2021-11-18 17:41:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1637257310000|2021-11-18 17:41:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637257320000|2021-11-18 17:42:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637257330000|2021-11-18 17:42:10|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1637257370000|2021-11-18 17:42:50|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|3
1637257520000|2021-11-18 17:45:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1637257530000|2021-11-18 17:45:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1637257670000|2021-11-18 17:47:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1637257680000|2021-11-18 17:48:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1637257690000|2021-11-18 17:48:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637257750000|2021-11-18 17:49:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1637257760000|2021-11-18 17:49:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1637257770000|2021-11-18 17:49:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1637257780000|2021-11-18 17:49:40|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.4|2618.4|5
1637257790000|2021-11-18 17:49:50|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1637257800000|2021-11-18 17:50:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1637257820000|2021-11-18 17:50:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|3
1637257830000|2021-11-18 17:50:30|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1637257860000|2021-11-18 17:51:00|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1637257880000|2021-11-18 17:51:20|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637257900000|2021-11-18 17:51:40|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|3
1637257940000|2021-11-18 17:52:20|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|2
1637257960000|2021-11-18 17:52:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637257970000|2021-11-18 17:52:50|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|4
1637257980000|2021-11-18 17:53:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1637257990000|2021-11-18 17:53:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1637258000000|2021-11-18 17:53:20|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|3
1637258070000|2021-11-18 17:54:30|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1637258090000|2021-11-18 17:54:50|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637258100000|2021-11-18 17:55:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1637258130000|2021-11-18 17:55:30|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1637258160000|2021-11-18 17:56:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637258200000|2021-11-18 17:56:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1637258220000|2021-11-18 17:57:00|2623.6|2617.6|2623.5|2617.5|2623.6|2617.6|2623.4|2617.4|6
1637258230000|2021-11-18 17:57:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1637258250000|2021-11-18 17:57:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637258260000|2021-11-18 17:57:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1637258270000|2021-11-18 17:57:50|2623.6|2617.6|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|3
1637258280000|2021-11-18 17:58:00|2623.3|2617.3|2623.4|2617.4|2623.4|2617.4|2623.3|2617.3|2
1637258300000|2021-11-18 17:58:20|2623.5|2617.5|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|5
1637258310000|2021-11-18 17:58:30|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|8
1637258330000|2021-11-18 17:58:50|2624.1|2618.1|2626.3|2620.3|2626.3|2620.3|2624.1|2618.1|6
1637258340000|2021-11-18 17:59:00|2626|2620|2628.4|2622.4|2628.4|2622.4|2626|2620|11
1637258350000|2021-11-18 17:59:10|2628.1|2622.1|2627.8|2621.8|2628.1|2622.1|2627.5|2621.5|6
1637258360000|2021-11-18 17:59:20|2627.5|2621.5|2628.1|2622.1|2628.1|2622.1|2627.5|2621.5|4
1637283720000|2021-11-19 01:02:00|2625.8|2619.8|2625.8|2619.8|2626|2620|2625.8|2619.8|5
1637283730000|2021-11-19 01:02:10|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1637283740000|2021-11-19 01:02:20|2626.5|2620.5|2627|2621|2627|2621|2625.8|2619.8|8
1637283750000|2021-11-19 01:02:30|2627.3|2621.3|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|5
1637283760000|2021-11-19 01:02:40|2627.9|2621.9|2628.3|2622.3|2628.5|2622.5|2627.5|2621.5|8
1637283770000|2021-11-19 01:02:50|2628.5|2622.5|2629.9|2623.9|2630|2624|2628|2622|7
1637283780000|2021-11-19 01:03:00|2630|2624|2629.9|2623.9|2630|2624|2629.8|2623.8|5
1637283790000|2021-11-19 01:03:10|2630|2624|2635.8|2629.8|2635.8|2629.8|2630|2624|7
1637283800000|2021-11-19 01:03:20|2635.5|2629.5|2633.8|2627.8|2635.6|2629.6|2633.8|2627.8|10
1637283810000|2021-11-19 01:03:30|2634|2628|2634.5|2628.5|2634.5|2628.5|2633.8|2627.8|5
1637283820000|2021-11-19 01:03:40|2634.3|2628.3|2633.4|2627.4|2634.3|2628.3|2633.4|2627.4|8
1637283830000|2021-11-19 01:03:50|2632.5|2626.5|2631|2625|2633.4|2627.4|2630.5|2624.5|16
1637283840000|2021-11-19 01:04:00|2630.1|2624.1|2631|2625|2631|2625|2630.1|2624.1|7
1637283850000|2021-11-19 01:04:10|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1637283860000|2021-11-19 01:04:20|2631|2625|2630.9|2624.9|2631|2625|2630.5|2624.5|3
1637283870000|2021-11-19 01:04:30|2630.3|2624.3|2630.3|2624.3|2631.3|2625.3|2630.1|2624.1|6
1637283880000|2021-11-19 01:04:40|2629.8|2623.8|2629|2623|2629.8|2623.8|2628.5|2622.5|9
1637283890000|2021-11-19 01:04:50|2629.3|2623.3|2628.1|2622.1|2629.3|2623.3|2628|2622|14
1637283900000|2021-11-19 01:05:00|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|5
1637283910000|2021-11-19 01:05:10|2628.6|2622.6|2629.9|2623.9|2629.9|2623.9|2628.6|2622.6|4
1637283920000|2021-11-19 01:05:20|2630.3|2624.3|2632.3|2626.3|2632.3|2626.3|2630.3|2624.3|7
1637283940000|2021-11-19 01:05:40|2632.1|2626.1|2633.5|2627.5|2633.5|2627.5|2632.1|2626.1|2
1637283950000|2021-11-19 01:05:50|2633.3|2627.3|2633.9|2627.9|2633.9|2627.9|2632.8|2626.8|5
1637283960000|2021-11-19 01:06:00|2633.8|2627.8|2632.8|2626.8|2633.8|2627.8|2632.8|2626.8|4
1637283980000|2021-11-19 01:06:20|2632.5|2626.5|2633|2627|2633|2627|2632.5|2626.5|3
1637283990000|2021-11-19 01:06:30|2632.8|2626.8|2630.6|2624.6|2632.8|2626.8|2630.6|2624.6|2
1637284000000|2021-11-19 01:06:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1637284010000|2021-11-19 01:06:50|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1637284020000|2021-11-19 01:07:00|2630.3|2624.3|2630.8|2624.8|2630.8|2624.8|2630.3|2624.3|3
1637284030000|2021-11-19 01:07:10|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|2
1637284040000|2021-11-19 01:07:20|2630.4|2624.4|2630.5|2624.5|2630.5|2624.5|2630.4|2624.4|2
1637284050000|2021-11-19 01:07:30|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1637284060000|2021-11-19 01:07:40|2630.5|2624.5|2629.5|2623.5|2630.5|2624.5|2629.3|2623.3|5
1637284070000|2021-11-19 01:07:50|2630.4|2624.4|2631.1|2625.1|2631.1|2625.1|2630.4|2624.4|2
1637284080000|2021-11-19 01:08:00|2630.9|2624.9|2630.5|2624.5|2630.9|2624.9|2630.3|2624.3|3
1637284100000|2021-11-19 01:08:20|2630.3|2624.3|2628.3|2622.3|2630.3|2624.3|2628.3|2622.3|6
1637284110000|2021-11-19 01:08:30|2628|2622|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|4
1637284120000|2021-11-19 01:08:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.8|2621.8|4
1637284130000|2021-11-19 01:08:50|2627.5|2621.5|2627.5|2621.5|2627.6|2621.6|2627.5|2621.5|3
1637284140000|2021-11-19 01:09:00|2627.6|2621.6|2627.5|2621.5|2627.6|2621.6|2627.5|2621.5|2
1637284150000|2021-11-19 01:09:10|2627.4|2621.4|2627.3|2621.3|2627.4|2621.4|2627.3|2621.3|2
1637284160000|2021-11-19 01:09:20|2627.5|2621.5|2628.8|2622.8|2628.8|2622.8|2627.5|2621.5|4
1637284170000|2021-11-19 01:09:30|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1637284180000|2021-11-19 01:09:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1637284200000|2021-11-19 01:10:00|2629.5|2623.5|2631.5|2625.5|2631.5|2625.5|2629.5|2623.5|5
1637284220000|2021-11-19 01:10:20|2631.6|2625.6|2633.3|2627.3|2633.3|2627.3|2631.6|2625.6|2
1637284230000|2021-11-19 01:10:30|2633.5|2627.5|2634.8|2628.8|2634.8|2628.8|2633.5|2627.5|4
1637284240000|2021-11-19 01:10:40|2634.5|2628.5|2634.6|2628.6|2634.6|2628.6|2634.5|2628.5|2
1637284250000|2021-11-19 01:10:50|2634.8|2628.8|2635.5|2629.5|2635.5|2629.5|2634|2628|10
1637284260000|2021-11-19 01:11:00|2635.8|2629.8|2636.8|2630.8|2638.3|2632.3|2635.8|2629.8|16
1637284270000|2021-11-19 01:11:10|2638|2632|2636|2630|2638.3|2632.3|2636|2630|16
1637284280000|2021-11-19 01:11:20|2636.3|2630.3|2636.3|2630.3|2637.1|2631.1|2635.5|2629.5|11
1637284290000|2021-11-19 01:11:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1637284300000|2021-11-19 01:11:40|2636.4|2630.4|2636.5|2630.5|2636.5|2630.5|2636.4|2630.4|6
1637284310000|2021-11-19 01:11:50|2636.4|2630.4|2635.8|2629.8|2636.4|2630.4|2635.3|2629.3|5
1637284320000|2021-11-19 01:12:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1637284330000|2021-11-19 01:12:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1637284340000|2021-11-19 01:12:20|2636.3|2630.3|2636.1|2630.1|2636.3|2630.3|2636.1|2630.1|2
1637284350000|2021-11-19 01:12:30|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1637284370000|2021-11-19 01:12:50|2636|2630|2636|2630|2636|2630|2636|2630|1
1637284380000|2021-11-19 01:13:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1637284390000|2021-11-19 01:13:10|2636|2630|2636|2630|2636|2630|2636|2630|1
1637284400000|2021-11-19 01:13:20|2636.3|2630.3|2635.9|2629.9|2636.3|2630.3|2635.9|2629.9|3
1637284410000|2021-11-19 01:13:30|2635.8|2629.8|2634.8|2628.8|2635.8|2629.8|2634.6|2628.6|5
1637284420000|2021-11-19 01:13:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1637284430000|2021-11-19 01:13:50|2634.1|2628.1|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|3
1637284450000|2021-11-19 01:14:10|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1637284470000|2021-11-19 01:14:30|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1637284480000|2021-11-19 01:14:40|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1637284490000|2021-11-19 01:14:50|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1637284500000|2021-11-19 01:15:00|2636.3|2630.3|2637.3|2631.3|2637.3|2631.3|2636.3|2630.3|4
1637284520000|2021-11-19 01:15:20|2637|2631|2636|2630|2637|2631|2635.8|2629.8|6
1637284540000|2021-11-19 01:15:40|2635.8|2629.8|2635.8|2629.8|2636|2630|2635.8|2629.8|3
1637284560000|2021-11-19 01:16:00|2636|2630|2636|2630|2636|2630|2635.5|2629.5|5
1637284590000|2021-11-19 01:16:30|2636.5|2630.5|2636|2630|2636.5|2630.5|2636|2630|3
1637284600000|2021-11-19 01:16:40|2635.5|2629.5|2635.8|2629.8|2636|2630|2635.5|2629.5|3
1637284620000|2021-11-19 01:17:00|2635.1|2629.1|2634.5|2628.5|2635.1|2629.1|2634.5|2628.5|2
1637284630000|2021-11-19 01:17:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1637284650000|2021-11-19 01:17:30|2634|2628|2634|2628|2634|2628|2633.8|2627.8|3
1637284660000|2021-11-19 01:17:40|2634.3|2628.3|2634.3|2628.3|2634.5|2628.5|2634|2628|4
1637284670000|2021-11-19 01:17:50|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.3|2628.3|6
1637284680000|2021-11-19 01:18:00|2634.5|2628.5|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|3
1637284690000|2021-11-19 01:18:10|2634.3|2628.3|2634.5|2628.5|2634.6|2628.6|2633.5|2627.5|11
1637284700000|2021-11-19 01:18:20|2634.3|2628.3|2632.8|2626.8|2634.3|2628.3|2632.5|2626.5|4
1637284710000|2021-11-19 01:18:30|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632|2626|6
1637284720000|2021-11-19 01:18:40|2632|2626|2631.4|2625.4|2632.5|2626.5|2631.4|2625.4|4
1637284730000|2021-11-19 01:18:50|2631.9|2625.9|2632.3|2626.3|2632.3|2626.3|2631.9|2625.9|2
1637284760000|2021-11-19 01:19:20|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1637284770000|2021-11-19 01:19:30|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1637284800000|2021-11-19 01:20:00|2633|2627|2633.1|2627.1|2633.1|2627.1|2633|2627|2
1637284810000|2021-11-19 01:20:10|2633.3|2627.3|2634.8|2628.8|2634.8|2628.8|2633.3|2627.3|2
1637284860000|2021-11-19 01:21:00|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635.3|2629.3|2
1637284870000|2021-11-19 01:21:10|2635.8|2629.8|2637.5|2631.5|2637.5|2631.5|2635.8|2629.8|4
1637284880000|2021-11-19 01:21:20|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|3
1637284910000|2021-11-19 01:21:50|2638|2632|2638|2632|2638|2632|2638|2632|1
1637284930000|2021-11-19 01:22:10|2638.3|2632.3|2639.8|2633.8|2639.8|2633.8|2638.3|2632.3|5
1637284940000|2021-11-19 01:22:20|2640|2634|2642|2636|2642|2636|2640|2634|4
1637284970000|2021-11-19 01:22:50|2642.5|2636.5|2645.8|2639.8|2645.8|2639.8|2642.5|2636.5|9
1637284980000|2021-11-19 01:23:00|2645.5|2639.5|2644.3|2638.3|2645.5|2639.5|2643.3|2637.3|7
1637284990000|2021-11-19 01:23:10|2644|2638|2645.3|2639.3|2645.3|2639.3|2644|2638|7
1637285000000|2021-11-19 01:23:20|2645|2639|2644|2638|2645|2639|2644|2638|9
1637285010000|2021-11-19 01:23:30|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1637285020000|2021-11-19 01:23:40|2644|2638|2645.3|2639.3|2645.3|2639.3|2644|2638|3
1637285030000|2021-11-19 01:23:50|2645|2639|2644.8|2638.8|2645.3|2639.3|2643.8|2637.8|8
1637285040000|2021-11-19 01:24:00|2645|2639|2645|2639|2645.3|2639.3|2644.8|2638.8|5
1637285050000|2021-11-19 01:24:10|2644.8|2638.8|2644|2638|2644.8|2638.8|2644|2638|3
1637285060000|2021-11-19 01:24:20|2643.8|2637.8|2644.5|2638.5|2644.5|2638.5|2643.8|2637.8|4
1637285070000|2021-11-19 01:24:30|2644.6|2638.6|2644.6|2638.6|2644.8|2638.8|2644.6|2638.6|3
1637285080000|2021-11-19 01:24:40|2644.8|2638.8|2645.3|2639.3|2645.8|2639.8|2644.8|2638.8|9
1637285090000|2021-11-19 01:24:50|2645|2639|2644.5|2638.5|2645|2639|2644.5|2638.5|3
1637285100000|2021-11-19 01:25:00|2644.8|2638.8|2645|2639|2645.3|2639.3|2644.8|2638.8|4
1637285110000|2021-11-19 01:25:10|2645.3|2639.3|2644.3|2638.3|2645.3|2639.3|2644.1|2638.1|4
1637285130000|2021-11-19 01:25:30|2643.8|2637.8|2644.5|2638.5|2644.6|2638.6|2643.5|2637.5|5
1637285140000|2021-11-19 01:25:40|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1637285150000|2021-11-19 01:25:50|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644|2638|8
1637285160000|2021-11-19 01:26:00|2644|2638|2643.8|2637.8|2644|2638|2643.3|2637.3|9
1637285170000|2021-11-19 01:26:10|2643.9|2637.9|2643.3|2637.3|2643.9|2637.9|2643.3|2637.3|4
1637285180000|2021-11-19 01:26:20|2643.5|2637.5|2643.6|2637.6|2643.6|2637.6|2643.5|2637.5|2
1637285190000|2021-11-19 01:26:30|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1637285220000|2021-11-19 01:27:00|2643.6|2637.6|2644.9|2638.9|2644.9|2638.9|2643.6|2637.6|5
1637285230000|2021-11-19 01:27:10|2645.1|2639.1|2645.5|2639.5|2645.5|2639.5|2645.1|2639.1|7
1637285240000|2021-11-19 01:27:20|2645.3|2639.3|2644.6|2638.6|2645.3|2639.3|2644.5|2638.5|7
1637285250000|2021-11-19 01:27:30|2644.3|2638.3|2643.3|2637.3|2644.3|2638.3|2643.3|2637.3|6
1637285280000|2021-11-19 01:28:00|2643|2637|2642.9|2636.9|2643|2637|2642.5|2636.5|4
1637285290000|2021-11-19 01:28:10|2642.5|2636.5|2640|2634|2642.8|2636.8|2640|2634|10
1637285300000|2021-11-19 01:28:20|2640.3|2634.3|2640.5|2634.5|2641.3|2635.3|2640.3|2634.3|12
1637285310000|2021-11-19 01:28:30|2640.3|2634.3|2640.5|2634.5|2640.9|2634.9|2640|2634|14
1637285320000|2021-11-19 01:28:40|2640.3|2634.3|2640|2634|2640.3|2634.3|2639.5|2633.5|6
1637285330000|2021-11-19 01:28:50|2640.3|2634.3|2640.5|2634.5|2640.8|2634.8|2640|2634|12
1637285340000|2021-11-19 01:29:00|2640.8|2634.8|2641|2635|2641|2635|2640.5|2634.5|6
1637285350000|2021-11-19 01:29:10|2640.8|2634.8|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|4
1637285360000|2021-11-19 01:29:20|2641.6|2635.6|2643|2637|2643|2637|2641.6|2635.6|11
1637285370000|2021-11-19 01:29:30|2642.8|2636.8|2642.5|2636.5|2643|2637|2642.5|2636.5|6
1637285380000|2021-11-19 01:29:40|2642.8|2636.8|2644.3|2638.3|2644.5|2638.5|2642.8|2636.8|9
1637285390000|2021-11-19 01:29:50|2644.5|2638.5|2644.5|2638.5|2645|2639|2644.5|2638.5|5
1637285400000|2021-11-19 01:30:00|2644.8|2638.8|2644.8|2638.8|2645.5|2639.5|2644.8|2638.8|8
1637285410000|2021-11-19 01:30:10|2644.5|2638.5|2645.9|2639.9|2645.9|2639.9|2644.5|2638.5|10
1637285420000|2021-11-19 01:30:20|2645.8|2639.8|2645.8|2639.8|2645.9|2639.9|2645.8|2639.8|7
1637285430000|2021-11-19 01:30:30|2645.5|2639.5|2644.8|2638.8|2645.5|2639.5|2644.5|2638.5|9
1637285440000|2021-11-19 01:30:40|2644.5|2638.5|2644.5|2638.5|2645.3|2639.3|2644|2638|12
1637285450000|2021-11-19 01:30:50|2644.3|2638.3|2643.5|2637.5|2644.3|2638.3|2643.5|2637.5|13
1637285460000|2021-11-19 01:31:00|2643.3|2637.3|2643.3|2637.3|2644|2638|2643.3|2637.3|6
1637285470000|2021-11-19 01:31:10|2643.5|2637.5|2643|2637|2643.8|2637.8|2642.8|2636.8|11
1637285480000|2021-11-19 01:31:20|2643.3|2637.3|2642.3|2636.3|2643.3|2637.3|2642.3|2636.3|6
1637285490000|2021-11-19 01:31:30|2643|2637|2642.4|2636.4|2643|2637|2642.4|2636.4|6
1637285500000|2021-11-19 01:31:40|2642.3|2636.3|2642.3|2636.3|2642.4|2636.4|2642.3|2636.3|3
1637285510000|2021-11-19 01:31:50|2642|2636|2642.8|2636.8|2643|2637|2642|2636|7
1637285520000|2021-11-19 01:32:00|2643|2637|2644.8|2638.8|2644.8|2638.8|2643|2637|12
1637285530000|2021-11-19 01:32:10|2645|2639|2644.5|2638.5|2645.3|2639.3|2644|2638|12
1637285540000|2021-11-19 01:32:20|2644.3|2638.3|2643.5|2637.5|2644.3|2638.3|2643.3|2637.3|8
1637285550000|2021-11-19 01:32:30|2643.8|2637.8|2645|2639|2645|2639|2643.5|2637.5|10
1637285560000|2021-11-19 01:32:40|2645.3|2639.3|2645.8|2639.8|2646.1|2640.1|2645.3|2639.3|11
1637285570000|2021-11-19 01:32:50|2645.5|2639.5|2646.3|2640.3|2647|2641|2645.5|2639.5|12
1637285580000|2021-11-19 01:33:00|2646.1|2640.1|2646|2640|2646.3|2640.3|2645.9|2639.9|18
1637285590000|2021-11-19 01:33:10|2645.8|2639.8|2646|2640|2646|2640|2645|2639|10
1637285600000|2021-11-19 01:33:20|2645.8|2639.8|2646.1|2640.1|2646.3|2640.3|2645.5|2639.5|7
1637285610000|2021-11-19 01:33:30|2646.3|2640.3|2645.3|2639.3|2646.3|2640.3|2645|2639|10
1637285620000|2021-11-19 01:33:40|2644.5|2638.5|2645.3|2639.3|2645.3|2639.3|2644.5|2638.5|11
1637285630000|2021-11-19 01:33:50|2645|2639|2644.5|2638.5|2645|2639|2644|2638|10
1637285640000|2021-11-19 01:34:00|2644.3|2638.3|2644.8|2638.8|2645.5|2639.5|2643.5|2637.5|17
1637285650000|2021-11-19 01:34:10|2645.5|2639.5|2647.1|2641.1|2647.1|2641.1|2645.5|2639.5|9
1637285660000|2021-11-19 01:34:20|2647|2641|2647|2641|2647|2641|2647|2641|1
1637285670000|2021-11-19 01:34:30|2647.1|2641.1|2647|2641|2647.1|2641.1|2647|2641|2
1637285690000|2021-11-19 01:34:50|2646.9|2640.9|2646.5|2640.5|2646.9|2640.9|2646.3|2640.3|5
1637285700000|2021-11-19 01:35:00|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1637285710000|2021-11-19 01:35:10|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1637285720000|2021-11-19 01:35:20|2645.6|2639.6|2646.3|2640.3|2646.3|2640.3|2645.6|2639.6|5
1637285730000|2021-11-19 01:35:30|2646.4|2640.4|2648.5|2642.5|2648.5|2642.5|2646.3|2640.3|8
1637285740000|2021-11-19 01:35:40|2648.6|2642.6|2647.8|2641.8|2648.6|2642.6|2647.8|2641.8|7
1637285750000|2021-11-19 01:35:50|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.3|2641.3|11
1637285760000|2021-11-19 01:36:00|2647.8|2641.8|2647.5|2641.5|2648.1|2642.1|2647.5|2641.5|6
1637285770000|2021-11-19 01:36:10|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2647|2641|5
1637285780000|2021-11-19 01:36:20|2647|2641|2646.8|2640.8|2647|2641|2646.5|2640.5|6
1637285790000|2021-11-19 01:36:30|2647|2641|2646.5|2640.5|2647|2641|2646.3|2640.3|7
1637285800000|2021-11-19 01:36:40|2646.3|2640.3|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|3
1637285810000|2021-11-19 01:36:50|2646.1|2640.1|2645.8|2639.8|2646.1|2640.1|2645.8|2639.8|4
1637285820000|2021-11-19 01:37:00|2645.6|2639.6|2645|2639|2645.6|2639.6|2645|2639|3
1637285830000|2021-11-19 01:37:10|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1637285840000|2021-11-19 01:37:20|2644.6|2638.6|2645|2639|2645|2639|2644.6|2638.6|3
1637285850000|2021-11-19 01:37:30|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1637285860000|2021-11-19 01:37:40|2645.1|2639.1|2645.5|2639.5|2645.5|2639.5|2645|2639|4
1637285870000|2021-11-19 01:37:50|2645.8|2639.8|2645|2639|2645.8|2639.8|2645|2639|4
1637285880000|2021-11-19 01:38:00|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1637285900000|2021-11-19 01:38:20|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1637285910000|2021-11-19 01:38:30|2644.4|2638.4|2644|2638|2644.4|2638.4|2643.5|2637.5|5
1637285920000|2021-11-19 01:38:40|2644.3|2638.3|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|2
1637285930000|2021-11-19 01:38:50|2644.8|2638.8|2646.3|2640.3|2646.3|2640.3|2644.8|2638.8|4
1637285940000|2021-11-19 01:39:00|2646.5|2640.5|2646.8|2640.8|2647|2641|2646.5|2640.5|4
1637285950000|2021-11-19 01:39:10|2647|2641|2647|2641|2647|2641|2646.8|2640.8|5
1637285960000|2021-11-19 01:39:20|2646.8|2640.8|2646.8|2640.8|2646.9|2640.9|2646.8|2640.8|3
1637285970000|2021-11-19 01:39:30|2647|2641|2648.9|2642.9|2649|2643|2647|2641|8
1637285980000|2021-11-19 01:39:40|2648.8|2642.8|2648.3|2642.3|2648.9|2642.9|2648.3|2642.3|5
1637285990000|2021-11-19 01:39:50|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1637286000000|2021-11-19 01:40:00|2648.9|2642.9|2648.5|2642.5|2648.9|2642.9|2648.5|2642.5|2
1637286040000|2021-11-19 01:40:40|2648.8|2642.8|2649.1|2643.1|2649.4|2643.4|2648.8|2642.8|4
1637286050000|2021-11-19 01:40:50|2652|2646|2652|2646|2652|2646|2651.6|2645.6|3
1637286060000|2021-11-19 01:41:00|2652.3|2646.3|2653.8|2647.8|2653.8|2647.8|2652.3|2646.3|7
1637286070000|2021-11-19 01:41:10|2653.5|2647.5|2652.8|2646.8|2653.5|2647.5|2652.5|2646.5|8
1637286080000|2021-11-19 01:41:20|2652.5|2646.5|2653.3|2647.3|2653.3|2647.3|2652|2646|13
1637286090000|2021-11-19 01:41:30|2653|2647|2654.3|2648.3|2654.8|2648.8|2653|2647|9
1637286100000|2021-11-19 01:41:40|2654|2648|2653.8|2647.8|2654.3|2648.3|2653.8|2647.8|13
1637286110000|2021-11-19 01:41:50|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2652.5|2646.5|10
1637286120000|2021-11-19 01:42:00|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1637286130000|2021-11-19 01:42:10|2653|2647|2653.3|2647.3|2653.3|2647.3|2652.8|2646.8|5
1637286140000|2021-11-19 01:42:20|2653|2647|2652.5|2646.5|2653|2647|2652.3|2646.3|5
1637286150000|2021-11-19 01:42:30|2652.8|2646.8|2653|2647|2653.5|2647.5|2652.8|2646.8|9
1637286160000|2021-11-19 01:42:40|2653.3|2647.3|2653.5|2647.5|2653.8|2647.8|2653|2647|8
1637286170000|2021-11-19 01:42:50|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653.3|2647.3|2
1637286180000|2021-11-19 01:43:00|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653|2647|4
1637286190000|2021-11-19 01:43:10|2653.3|2647.3|2653|2647|2653.3|2647.3|2653|2647|2
1637286200000|2021-11-19 01:43:20|2653.5|2647.5|2654|2648|2654|2648|2653.3|2647.3|9
1637286210000|2021-11-19 01:43:30|2653.8|2647.8|2653.5|2647.5|2654|2648|2653.5|2647.5|6
1637286220000|2021-11-19 01:43:40|2653.3|2647.3|2653|2647|2653.3|2647.3|2652.5|2646.5|9
1637286230000|2021-11-19 01:43:50|2652.8|2646.8|2653|2647|2653.3|2647.3|2652.5|2646.5|5
1637286240000|2021-11-19 01:44:00|2652.8|2646.8|2652.5|2646.5|2653|2647|2652.5|2646.5|6
1637286250000|2021-11-19 01:44:10|2652.8|2646.8|2653|2647|2653|2647|2652.5|2646.5|5
1637286260000|2021-11-19 01:44:20|2653.3|2647.3|2653|2647|2653.3|2647.3|2653|2647|2
1637286270000|2021-11-19 01:44:30|2652.8|2646.8|2651.3|2645.3|2652.8|2646.8|2651.3|2645.3|5
1637286290000|2021-11-19 01:44:50|2651.5|2645.5|2652.5|2646.5|2653|2647|2651.5|2645.5|8
1637286300000|2021-11-19 01:45:00|2652.8|2646.8|2652.9|2646.9|2652.9|2646.9|2652.8|2646.8|2
1637286310000|2021-11-19 01:45:10|2652.8|2646.8|2651.5|2645.5|2652.8|2646.8|2651.5|2645.5|5
1637286320000|2021-11-19 01:45:20|2651.8|2645.8|2653|2647|2653|2647|2651.8|2645.8|6
1637286330000|2021-11-19 01:45:30|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|4
1637286340000|2021-11-19 01:45:40|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653.3|2647.3|3
1637286350000|2021-11-19 01:45:50|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1637286360000|2021-11-19 01:46:00|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1637286370000|2021-11-19 01:46:10|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1637286380000|2021-11-19 01:46:20|2653|2647|2653.1|2647.1|2653.3|2647.3|2653|2647|3
1637286390000|2021-11-19 01:46:30|2653|2647|2652|2646|2653|2647|2652|2646|8
1637286410000|2021-11-19 01:46:50|2652.3|2646.3|2653|2647|2653|2647|2652.3|2646.3|4
1637286420000|2021-11-19 01:47:00|2653.3|2647.3|2654.8|2648.8|2655|2649|2653.3|2647.3|9
1637286430000|2021-11-19 01:47:10|2655|2649|2654.5|2648.5|2655|2649|2654|2648|9
1637286440000|2021-11-19 01:47:20|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654|2648|5
1637286450000|2021-11-19 01:47:30|2654.5|2648.5|2653.8|2647.8|2654.5|2648.5|2653.8|2647.8|6
1637286460000|2021-11-19 01:47:40|2654|2648|2653.9|2647.9|2654|2648|2653.5|2647.5|7
1637286470000|2021-11-19 01:47:50|2654|2648|2654|2648|2654.5|2648.5|2654|2648|8
1637286480000|2021-11-19 01:48:00|2654.3|2648.3|2654|2648|2654.3|2648.3|2653.8|2647.8|7
1637286490000|2021-11-19 01:48:10|2653.8|2647.8|2652.5|2646.5|2653.8|2647.8|2652.5|2646.5|8
1637286500000|2021-11-19 01:48:20|2652.3|2646.3|2651.5|2645.5|2652.3|2646.3|2651.5|2645.5|8
1637286510000|2021-11-19 01:48:30|2651.3|2645.3|2651|2645|2651.3|2645.3|2650.8|2644.8|4
1637286520000|2021-11-19 01:48:40|2650.8|2644.8|2650.5|2644.5|2651|2645|2650.1|2644.1|6
1637286530000|2021-11-19 01:48:50|2650.8|2644.8|2650.1|2644.1|2650.8|2644.8|2650.1|2644.1|4
1637286540000|2021-11-19 01:49:00|2649.9|2643.9|2650.8|2644.8|2651.3|2645.3|2649.9|2643.9|10
1637286550000|2021-11-19 01:49:10|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1637286560000|2021-11-19 01:49:20|2650.8|2644.8|2651.8|2645.8|2651.8|2645.8|2650.8|2644.8|7
1637286570000|2021-11-19 01:49:30|2652|2646|2652|2646|2652.5|2646.5|2652|2646|7
1637286580000|2021-11-19 01:49:40|2652.3|2646.3|2652|2646|2652.5|2646.5|2651.5|2645.5|10
1637286590000|2021-11-19 01:49:50|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.5|2645.5|6
1637286600000|2021-11-19 01:50:00|2652.8|2646.8|2652.3|2646.3|2652.8|2646.8|2652|2646|5
1637286610000|2021-11-19 01:50:10|2652|2646|2652|2646|2652|2646|2652|2646|1
1637286620000|2021-11-19 01:50:20|2652.3|2646.3|2651.8|2645.8|2652.3|2646.3|2651.5|2645.5|5
1637286630000|2021-11-19 01:50:30|2651.5|2645.5|2650.5|2644.5|2651.5|2645.5|2650.5|2644.5|5
1637286640000|2021-11-19 01:50:40|2650.3|2644.3|2650|2644|2650.3|2644.3|2649.9|2643.9|6
1637286650000|2021-11-19 01:50:50|2649.8|2643.8|2649.9|2643.9|2649.9|2643.9|2649.8|2643.8|2
1637286670000|2021-11-19 01:51:10|2650|2644|2650.8|2644.8|2650.8|2644.8|2650|2644|4
1637286680000|2021-11-19 01:51:20|2650.6|2644.6|2651|2645|2651.3|2645.3|2650.6|2644.6|5
1637286700000|2021-11-19 01:51:40|2651.3|2645.3|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|4
1637286710000|2021-11-19 01:51:50|2651.8|2645.8|2652.3|2646.3|2652.5|2646.5|2651.8|2645.8|6
1637286720000|2021-11-19 01:52:00|2652|2646|2652|2646|2652.8|2646.8|2652|2646|6
1637286730000|2021-11-19 01:52:10|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1637286740000|2021-11-19 01:52:20|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1637286750000|2021-11-19 01:52:30|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1637286760000|2021-11-19 01:52:40|2651.3|2645.3|2651|2645|2651.5|2645.5|2651|2645|6
1637286770000|2021-11-19 01:52:50|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1637286780000|2021-11-19 01:53:00|2651.8|2645.8|2650.5|2644.5|2651.8|2645.8|2650.5|2644.5|8
1637286790000|2021-11-19 01:53:10|2650.3|2644.3|2650.1|2644.1|2650.3|2644.3|2650.1|2644.1|2
1637286800000|2021-11-19 01:53:20|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1637286810000|2021-11-19 01:53:30|2650.3|2644.3|2650|2644|2650.5|2644.5|2650|2644|4
1637286820000|2021-11-19 01:53:40|2649.8|2643.8|2649.9|2643.9|2649.9|2643.9|2649.8|2643.8|2
1637286830000|2021-11-19 01:53:50|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.3|2643.3|8
1637286840000|2021-11-19 01:54:00|2649.3|2643.3|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|4
1637286850000|2021-11-19 01:54:10|2649.9|2643.9|2649.8|2643.8|2649.9|2643.9|2649.8|2643.8|4
1637286860000|2021-11-19 01:54:20|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.8|2643.8|3
1637286870000|2021-11-19 01:54:30|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|3
1637286880000|2021-11-19 01:54:40|2649.9|2643.9|2649.8|2643.8|2650|2644|2649.8|2643.8|6
1637286890000|2021-11-19 01:54:50|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.3|2643.3|4
1637286900000|2021-11-19 01:55:00|2649.8|2643.8|2649.8|2643.8|2649.9|2643.9|2649.8|2643.8|3
1637286910000|2021-11-19 01:55:10|2649.9|2643.9|2651|2645|2651|2645|2649.9|2643.9|5
1637286920000|2021-11-19 01:55:20|2651.3|2645.3|2651.9|2645.9|2651.9|2645.9|2651.3|2645.3|6
1637286930000|2021-11-19 01:55:30|2651.8|2645.8|2651.5|2645.5|2651.9|2645.9|2651|2645|9
1637286940000|2021-11-19 01:55:40|2651.4|2645.4|2650.5|2644.5|2651.4|2645.4|2650.5|2644.5|6
1637286950000|2021-11-19 01:55:50|2650.8|2644.8|2650.8|2644.8|2651|2645|2650.8|2644.8|3
1637286960000|2021-11-19 01:56:00|2650.5|2644.5|2650|2644|2650.8|2644.8|2650|2644|4
1637286970000|2021-11-19 01:56:10|2649.8|2643.8|2649.6|2643.6|2649.8|2643.8|2649.6|2643.6|2
1637286980000|2021-11-19 01:56:20|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1637286990000|2021-11-19 01:56:30|2648.9|2642.9|2649.6|2643.6|2649.6|2643.6|2648.9|2642.9|5
1637287000000|2021-11-19 01:56:40|2649|2643|2649|2643|2649.3|2643.3|2649|2643|3
1637287010000|2021-11-19 01:56:50|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1637287020000|2021-11-19 01:57:00|2649|2643|2649.6|2643.6|2649.8|2643.8|2649|2643|5
1637287030000|2021-11-19 01:57:10|2649.4|2643.4|2649|2643|2649.4|2643.4|2649|2643|3
1637287040000|2021-11-19 01:57:20|2648.6|2642.6|2647|2641|2648.6|2642.6|2647|2641|2
1637287050000|2021-11-19 01:57:30|2646.8|2640.8|2647|2641|2647|2641|2646.5|2640.5|4
1637287070000|2021-11-19 01:57:50|2646.8|2640.8|2646.3|2640.3|2647|2641|2646.3|2640.3|6
1637287080000|2021-11-19 01:58:00|2646|2640|2647|2641|2647|2641|2645.8|2639.8|7
1637287090000|2021-11-19 01:58:10|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|3
1637287100000|2021-11-19 01:58:20|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1637287110000|2021-11-19 01:58:30|2646|2640|2645.6|2639.6|2646|2640|2645.3|2639.3|4
1637287120000|2021-11-19 01:58:40|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1637287140000|2021-11-19 01:59:00|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1637287150000|2021-11-19 01:59:10|2645|2639|2644.3|2638.3|2645.3|2639.3|2644.3|2638.3|6
1637287160000|2021-11-19 01:59:20|2644|2638|2643.8|2637.8|2644.3|2638.3|2643.8|2637.8|3
1637287170000|2021-11-19 01:59:30|2644|2638|2643.8|2637.8|2644.5|2638.5|2643.8|2637.8|8
1637287180000|2021-11-19 01:59:40|2643.5|2637.5|2642.3|2636.3|2643.8|2637.8|2642.3|2636.3|7
1637287190000|2021-11-19 01:59:50|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2640.8|2634.8|14
1637287200000|2021-11-19 02:00:00|2642|2636|2642|2636|2642|2636|2641.5|2635.5|8
1637287210000|2021-11-19 02:00:10|2642.3|2636.3|2643|2637|2644.1|2638.1|2642.3|2636.3|9
1637287220000|2021-11-19 02:00:20|2643.3|2637.3|2643.5|2637.5|2644|2638|2643.3|2637.3|4
1637287230000|2021-11-19 02:00:30|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642.5|2636.5|3
1637287240000|2021-11-19 02:00:40|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1637287250000|2021-11-19 02:00:50|2643.8|2637.8|2643|2637|2644|2638|2643|2637|6
1637287260000|2021-11-19 02:01:00|2643.5|2637.5|2645.3|2639.3|2645.3|2639.3|2643.5|2637.5|7
1637287270000|2021-11-19 02:01:10|2645.5|2639.5|2645.6|2639.6|2645.6|2639.6|2644.5|2638.5|7
1637287280000|2021-11-19 02:01:20|2645.5|2639.5|2645.5|2639.5|2646|2640|2645.3|2639.3|7
1637287290000|2021-11-19 02:01:30|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1637287300000|2021-11-19 02:01:40|2645.3|2639.3|2644.5|2638.5|2645.3|2639.3|2644.5|2638.5|2
1637287310000|2021-11-19 02:01:50|2645|2639|2645.8|2639.8|2645.8|2639.8|2644.3|2638.3|4
1637287320000|2021-11-19 02:02:00|2646|2640|2646.1|2640.1|2646.1|2640.1|2645.6|2639.6|4
1637287350000|2021-11-19 02:02:30|2646|2640|2645.5|2639.5|2646|2640|2645|2639|10
1637287360000|2021-11-19 02:02:40|2645|2639|2644.5|2638.5|2645|2639|2644|2638|7
1637287370000|2021-11-19 02:02:50|2644.8|2638.8|2645|2639|2645.5|2639.5|2644.8|2638.8|3
1637287380000|2021-11-19 02:03:00|2645.3|2639.3|2645|2639|2645.5|2639.5|2645|2639|4
1637287400000|2021-11-19 02:03:20|2645.3|2639.3|2646|2640|2646|2640|2645.3|2639.3|3
1637287420000|2021-11-19 02:03:40|2646.3|2640.3|2647|2641|2647.5|2641.5|2646.3|2640.3|6
1637287430000|2021-11-19 02:03:50|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|2
1637287460000|2021-11-19 02:04:20|2646.8|2640.8|2647.5|2641.5|2647.5|2641.5|2646.8|2640.8|3
1637287470000|2021-11-19 02:04:30|2647.8|2641.8|2648.5|2642.5|2649|2643|2647.8|2641.8|6
1637287480000|2021-11-19 02:04:40|2648.8|2642.8|2649|2643|2649|2643|2648.8|2642.8|2
1637287490000|2021-11-19 02:04:50|2648.8|2642.8|2649|2643|2649|2643|2648.5|2642.5|4
1637287500000|2021-11-19 02:05:00|2648.8|2642.8|2648|2642|2648.8|2642.8|2648|2642|4
1637287510000|2021-11-19 02:05:10|2648.3|2642.3|2649|2643|2649|2643|2648.3|2642.3|5
1637287520000|2021-11-19 02:05:20|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1637287530000|2021-11-19 02:05:30|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1637287540000|2021-11-19 02:05:40|2650|2644|2650.3|2644.3|2650.8|2644.8|2650|2644|6
1637287550000|2021-11-19 02:05:50|2650.8|2644.8|2651|2645|2651.3|2645.3|2650.8|2644.8|4
1637287560000|2021-11-19 02:06:00|2650.8|2644.8|2650.3|2644.3|2650.8|2644.8|2650.3|2644.3|2
1637287580000|2021-11-19 02:06:20|2650|2644|2648.8|2642.8|2650|2644|2648.8|2642.8|6
1637287590000|2021-11-19 02:06:30|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648|2642|10
1637287600000|2021-11-19 02:06:40|2649|2643|2648.8|2642.8|2649|2643|2648.8|2642.8|2
1637287610000|2021-11-19 02:06:50|2649|2643|2648.8|2642.8|2649|2643|2648.8|2642.8|4
1637287620000|2021-11-19 02:07:00|2649|2643|2648|2642|2649|2643|2648|2642|5
1637287630000|2021-11-19 02:07:10|2648.3|2642.3|2647.4|2641.4|2648.5|2642.5|2647.4|2641.4|9
1637287640000|2021-11-19 02:07:20|2647.5|2641.5|2648.3|2642.3|2648.3|2642.3|2647.3|2641.3|6
1637287650000|2021-11-19 02:07:30|2648|2642|2647.8|2641.8|2648|2642|2647.1|2641.1|11
1637287660000|2021-11-19 02:07:40|2648|2642|2648.3|2642.3|2648.4|2642.4|2648|2642|6
1637287680000|2021-11-19 02:08:00|2648.5|2642.5|2649.3|2643.3|2649.3|2643.3|2648.5|2642.5|5
1637287690000|2021-11-19 02:08:10|2649|2643|2649|2643|2649|2643|2648.3|2642.3|7
1637287700000|2021-11-19 02:08:20|2648.8|2642.8|2648.6|2642.6|2648.8|2642.8|2648.6|2642.6|2
1637287710000|2021-11-19 02:08:30|2648.9|2642.9|2649|2643|2649|2643|2648.9|2642.9|2
1637287720000|2021-11-19 02:08:40|2649.3|2643.3|2650.5|2644.5|2650.5|2644.5|2649.3|2643.3|4
1637287730000|2021-11-19 02:08:50|2650.8|2644.8|2650|2644|2651|2645|2649.8|2643.8|10
1637287740000|2021-11-19 02:09:00|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.3|2643.3|3
1637287750000|2021-11-19 02:09:10|2649.3|2643.3|2649|2643|2649.3|2643.3|2648.8|2642.8|3
1637287760000|2021-11-19 02:09:20|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|4
1637287770000|2021-11-19 02:09:30|2648.3|2642.3|2648.1|2642.1|2648.3|2642.3|2648.1|2642.1|2
1637287780000|2021-11-19 02:09:40|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648|2642|10
1637287790000|2021-11-19 02:09:50|2648.3|2642.3|2646.4|2640.4|2648.3|2642.3|2646.4|2640.4|6
1637287800000|2021-11-19 02:10:00|2647|2641|2647.5|2641.5|2647.5|2641.5|2647|2641|9
1637287810000|2021-11-19 02:10:10|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2645.8|2639.8|13
1637287820000|2021-11-19 02:10:20|2646.5|2640.5|2645.6|2639.6|2646.5|2640.5|2645.3|2639.3|17
1637287830000|2021-11-19 02:10:30|2645.4|2639.4|2646.3|2640.3|2646.3|2640.3|2645.3|2639.3|11
1637287840000|2021-11-19 02:10:40|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|3
1637287850000|2021-11-19 02:10:50|2646.3|2640.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|8
1637287860000|2021-11-19 02:11:00|2645.5|2639.5|2646|2640|2646|2640|2645.5|2639.5|3
1637287870000|2021-11-19 02:11:10|2646.3|2640.3|2647.3|2641.3|2647.5|2641.5|2646.3|2640.3|8
1637287880000|2021-11-19 02:11:20|2647.4|2641.4|2648.8|2642.8|2648.9|2642.9|2647.4|2641.4|17
1637287890000|2021-11-19 02:11:30|2649|2643|2649|2643|2649|2643|2647.9|2641.9|11
1637287900000|2021-11-19 02:11:40|2648.8|2642.8|2647.8|2641.8|2648.8|2642.8|2647.6|2641.6|16
1637287910000|2021-11-19 02:11:50|2647.5|2641.5|2645.6|2639.6|2647.5|2641.5|2645.6|2639.6|7
1637287920000|2021-11-19 02:12:00|2646|2640|2645.8|2639.8|2646|2640|2645.8|2639.8|3
1637287930000|2021-11-19 02:12:10|2646|2640|2646|2640|2646.5|2640.5|2646|2640|5
1637287940000|2021-11-19 02:12:20|2645.8|2639.8|2645.5|2639.5|2646|2640|2644.8|2638.8|13
1637287950000|2021-11-19 02:12:30|2645.8|2639.8|2646|2640|2646|2640|2644.8|2638.8|12
1637287960000|2021-11-19 02:12:40|2645.8|2639.8|2645.5|2639.5|2646|2640|2645|2639|5
1637287970000|2021-11-19 02:12:50|2646|2640|2647.1|2641.1|2647.1|2641.1|2645.5|2639.5|13
1637287980000|2021-11-19 02:13:00|2646.8|2640.8|2648.3|2642.3|2648.3|2642.3|2646.3|2640.3|11
1637287990000|2021-11-19 02:13:10|2648.5|2642.5|2645.8|2639.8|2648.8|2642.8|2645.3|2639.3|11
1637288000000|2021-11-19 02:13:20|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1637288010000|2021-11-19 02:13:30|2645|2639|2645.5|2639.5|2645.6|2639.6|2645|2639|8
1637288020000|2021-11-19 02:13:40|2645.3|2639.3|2645|2639|2645.5|2639.5|2644.8|2638.8|9
1637288030000|2021-11-19 02:13:50|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1637288040000|2021-11-19 02:14:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|5
1637288050000|2021-11-19 02:14:10|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1637288060000|2021-11-19 02:14:20|2645.5|2639.5|2646.8|2640.8|2646.8|2640.8|2645.3|2639.3|9
1637288070000|2021-11-19 02:14:30|2646.5|2640.5|2647.3|2641.3|2647.8|2641.8|2645.8|2639.8|15
1637288080000|2021-11-19 02:14:40|2647.5|2641.5|2646.5|2640.5|2647.5|2641.5|2646.5|2640.5|7
1637288090000|2021-11-19 02:14:50|2646.1|2640.1|2646.5|2640.5|2646.8|2640.8|2645.5|2639.5|11
1637288100000|2021-11-19 02:15:00|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1637288150000|2021-11-19 02:15:50|2646.9|2640.9|2647.3|2641.3|2647.3|2641.3|2646.9|2640.9|3
1637288160000|2021-11-19 02:16:00|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1637288170000|2021-11-19 02:16:10|2647.6|2641.6|2648.3|2642.3|2648.3|2642.3|2647.6|2641.6|3
1637288180000|2021-11-19 02:16:20|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1637288190000|2021-11-19 02:16:30|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1637288230000|2021-11-19 02:17:10|2647.3|2641.3|2647.1|2641.1|2647.3|2641.3|2647.1|2641.1|2
1637288240000|2021-11-19 02:17:20|2647|2641|2647|2641|2647|2641|2647|2641|1
1637288270000|2021-11-19 02:17:50|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1637288280000|2021-11-19 02:18:00|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1637288350000|2021-11-19 02:19:10|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1637288430000|2021-11-19 02:20:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1637288550000|2021-11-19 02:22:30|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1637288600000|2021-11-19 02:23:20|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1637288660000|2021-11-19 02:24:20|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1637288830000|2021-11-19 02:27:10|2647.6|2641.6|2649.6|2643.6|2649.6|2643.6|2647.6|2641.6|2
1637288850000|2021-11-19 02:27:30|2649.5|2643.5|2648.8|2642.8|2649.5|2643.5|2648.4|2642.4|4
1637288890000|2021-11-19 02:28:10|2649|2643|2649.8|2643.8|2649.8|2643.8|2648.8|2642.8|4
1637288900000|2021-11-19 02:28:20|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1637288930000|2021-11-19 02:28:50|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1637288940000|2021-11-19 02:29:00|2650|2644|2650|2644|2650|2644|2650|2644|1
1637288950000|2021-11-19 02:29:10|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1637288990000|2021-11-19 02:29:50|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1637289000000|2021-11-19 02:30:00|2650|2644|2647.5|2641.5|2650.5|2644.5|2647.4|2641.4|16
1637289010000|2021-11-19 02:30:10|2647.8|2641.8|2649|2643|2649|2643|2647.8|2641.8|5
1637289020000|2021-11-19 02:30:20|2649.3|2643.3|2649.5|2643.5|2650|2644|2649.3|2643.3|5
1637289030000|2021-11-19 02:30:30|2649.6|2643.6|2649.5|2643.5|2649.6|2643.6|2649.5|2643.5|2
1637289040000|2021-11-19 02:30:40|2649.6|2643.6|2649.3|2643.3|2649.6|2643.6|2649.3|2643.3|3
1637289060000|2021-11-19 02:31:00|2649.5|2643.5|2650|2644|2650|2644|2649.5|2643.5|3
1637289070000|2021-11-19 02:31:10|2650.3|2644.3|2651|2645|2651|2645|2650.3|2644.3|6
1637289080000|2021-11-19 02:31:20|2651.1|2645.1|2652|2646|2652|2646|2651.1|2645.1|3
1637289090000|2021-11-19 02:31:30|2652.1|2646.1|2652.5|2646.5|2652.5|2646.5|2652.1|2646.1|3
1637289100000|2021-11-19 02:31:40|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.1|2646.1|3
1637289110000|2021-11-19 02:31:50|2652.6|2646.6|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|3
1637289120000|2021-11-19 02:32:00|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.3|2646.3|4
1637289170000|2021-11-19 02:32:50|2652.3|2646.3|2651.1|2645.1|2652.3|2646.3|2651.1|2645.1|4
1637289180000|2021-11-19 02:33:00|2651.3|2645.3|2652.3|2646.3|2652.3|2646.3|2651.3|2645.3|4
1637289190000|2021-11-19 02:33:10|2652.1|2646.1|2651.3|2645.3|2652.1|2646.1|2651.3|2645.3|2
1637289200000|2021-11-19 02:33:20|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1637289210000|2021-11-19 02:33:30|2651.8|2645.8|2653|2647|2653|2647|2651.8|2645.8|6
1637289220000|2021-11-19 02:33:40|2653.3|2647.3|2652.5|2646.5|2653.3|2647.3|2652.5|2646.5|4
1637289240000|2021-11-19 02:34:00|2652.8|2646.8|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|3
1637289260000|2021-11-19 02:34:20|2652|2646|2649.5|2643.5|2652|2646|2648.8|2642.8|9
1637289270000|2021-11-19 02:34:30|2649.8|2643.8|2649|2643|2650|2644|2649|2643|5
1637289280000|2021-11-19 02:34:40|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1637289290000|2021-11-19 02:34:50|2648.4|2642.4|2647.6|2641.6|2648.4|2642.4|2647.3|2641.3|8
1637289300000|2021-11-19 02:35:00|2647.8|2641.8|2648.9|2642.9|2648.9|2642.9|2647.8|2641.8|11
1637289310000|2021-11-19 02:35:10|2648.8|2642.8|2649.5|2643.5|2650.5|2644.5|2648.8|2642.8|17
1637289320000|2021-11-19 02:35:20|2649.6|2643.6|2652|2646|2652|2646|2649.6|2643.6|13
1637289330000|2021-11-19 02:35:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1637289340000|2021-11-19 02:35:40|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1637289350000|2021-11-19 02:35:50|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1637289360000|2021-11-19 02:36:00|2653.5|2647.5|2653.8|2647.8|2654|2648|2653.5|2647.5|6
1637289380000|2021-11-19 02:36:20|2654|2648|2654|2648|2654|2648|2654|2648|1
1637289390000|2021-11-19 02:36:30|2654.3|2648.3|2657.5|2651.5|2657.5|2651.5|2654.3|2648.3|5
1637289400000|2021-11-19 02:36:40|2657.8|2651.8|2658|2652|2658.8|2652.8|2657.8|2651.8|4
1637289420000|2021-11-19 02:37:00|2658.4|2652.4|2659.3|2653.3|2659.3|2653.3|2658.4|2652.4|4
1637289430000|2021-11-19 02:37:10|2659|2653|2658.5|2652.5|2659|2653|2658.5|2652.5|4
1637289440000|2021-11-19 02:37:20|2658.4|2652.4|2658.6|2652.6|2658.8|2652.8|2658.4|2652.4|4
1637289460000|2021-11-19 02:37:40|2658.8|2652.8|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|3
1637289480000|2021-11-19 02:38:00|2658.8|2652.8|2659.3|2653.3|2659.3|2653.3|2658.8|2652.8|4
1637289500000|2021-11-19 02:38:20|2659.5|2653.5|2660.3|2654.3|2660.9|2654.9|2659.5|2653.5|6
1637289510000|2021-11-19 02:38:30|2660|2654|2660|2654|2660|2654|2660|2654|1
1637289520000|2021-11-19 02:38:40|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|4
1637289530000|2021-11-19 02:38:50|2660.6|2654.6|2660.5|2654.5|2660.6|2654.6|2660.5|2654.5|2
1637289540000|2021-11-19 02:39:00|2660.3|2654.3|2661.4|2655.4|2661.4|2655.4|2660.3|2654.3|5
1637289550000|2021-11-19 02:39:10|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1637289560000|2021-11-19 02:39:20|2661|2655|2659.3|2653.3|2661|2655|2659.3|2653.3|4
1637289570000|2021-11-19 02:39:30|2659.5|2653.5|2660|2654|2660.3|2654.3|2659.5|2653.5|4
1637289580000|2021-11-19 02:39:40|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1637289590000|2021-11-19 02:39:50|2659.8|2653.8|2659.3|2653.3|2659.9|2653.9|2659.3|2653.3|4
1637289600000|2021-11-19 02:40:00|2659.5|2653.5|2661.5|2655.5|2661.5|2655.5|2659|2653|9
1637289610000|2021-11-19 02:40:10|2661.8|2655.8|2661.8|2655.8|2662.3|2656.3|2661.5|2655.5|11
1637289620000|2021-11-19 02:40:20|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2661|2655|5
1637289630000|2021-11-19 02:40:30|2661|2655|2660.8|2654.8|2661|2655|2660.8|2654.8|2
1637289640000|2021-11-19 02:40:40|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1637289650000|2021-11-19 02:40:50|2660.1|2654.1|2660.3|2654.3|2660.3|2654.3|2660|2654|3
1637289660000|2021-11-19 02:41:00|2660|2654|2659|2653|2660|2654|2658.5|2652.5|5
1637289670000|2021-11-19 02:41:10|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|4
1637289680000|2021-11-19 02:41:20|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1637289700000|2021-11-19 02:41:40|2659.3|2653.3|2656|2650|2659.3|2653.3|2656|2650|7
1637289710000|2021-11-19 02:41:50|2656.1|2650.1|2656.8|2650.8|2656.8|2650.8|2656|2650|4
1637289720000|2021-11-19 02:42:00|2656.9|2650.9|2658.5|2652.5|2658.5|2652.5|2656.9|2650.9|4
1637289730000|2021-11-19 02:42:10|2658.3|2652.3|2658.3|2652.3|2658.4|2652.4|2658|2652|5
1637289740000|2021-11-19 02:42:20|2658.5|2652.5|2658.6|2652.6|2658.6|2652.6|2658.5|2652.5|2
1637289750000|2021-11-19 02:42:30|2658.8|2652.8|2658.9|2652.9|2659|2653|2658.8|2652.8|4
1637289760000|2021-11-19 02:42:40|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1637289770000|2021-11-19 02:42:50|2658.8|2652.8|2659.1|2653.1|2659.4|2653.4|2658.8|2652.8|5
1637289780000|2021-11-19 02:43:00|2659.4|2653.4|2661|2655|2661|2655|2659.4|2653.4|7
1637289790000|2021-11-19 02:43:10|2661.3|2655.3|2662.3|2656.3|2662.3|2656.3|2661.3|2655.3|3
1637289800000|2021-11-19 02:43:20|2662|2656|2661.5|2655.5|2662|2656|2661.5|2655.5|3
1637289810000|2021-11-19 02:43:30|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1637289830000|2021-11-19 02:43:50|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1637289840000|2021-11-19 02:44:00|2662|2656|2662.5|2656.5|2662.5|2656.5|2662|2656|4
1637289850000|2021-11-19 02:44:10|2662.6|2656.6|2664.6|2658.6|2664.6|2658.6|2662.5|2656.5|6
1637289860000|2021-11-19 02:44:20|2664.9|2658.9|2664.8|2658.8|2665|2659|2664.6|2658.6|6
1637289870000|2021-11-19 02:44:30|2664.6|2658.6|2663.5|2657.5|2664.6|2658.6|2663.3|2657.3|8
1637289880000|2021-11-19 02:44:40|2663.3|2657.3|2663.8|2657.8|2663.8|2657.8|2662.5|2656.5|6
1637289890000|2021-11-19 02:44:50|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1637289900000|2021-11-19 02:45:00|2663.8|2657.8|2665.8|2659.8|2665.8|2659.8|2663.8|2657.8|8
1637289910000|2021-11-19 02:45:10|2665.9|2659.9|2667.5|2661.5|2667.5|2661.5|2665.9|2659.9|10
1637289920000|2021-11-19 02:45:20|2668.5|2662.5|2669.1|2663.1|2669.1|2663.1|2668.5|2662.5|5
1637289930000|2021-11-19 02:45:30|2669.3|2663.3|2669.8|2663.8|2669.8|2663.8|2669.3|2663.3|3
1637289940000|2021-11-19 02:45:40|2669.5|2663.5|2669.3|2663.3|2669.5|2663.5|2669|2663|6
1637289950000|2021-11-19 02:45:50|2669.4|2663.4|2667.5|2661.5|2669.4|2663.4|2667.5|2661.5|6
1637289960000|2021-11-19 02:46:00|2667.6|2661.6|2669.3|2663.3|2669.5|2663.5|2667.6|2661.6|9
1637289970000|2021-11-19 02:46:10|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669|2663|4
1637289980000|2021-11-19 02:46:20|2669.3|2663.3|2669.8|2663.8|2670.3|2664.3|2669.3|2663.3|9
1637289990000|2021-11-19 02:46:30|2670.3|2664.3|2669.8|2663.8|2670.3|2664.3|2668.8|2662.8|11
1637290000000|2021-11-19 02:46:40|2670.3|2664.3|2669.5|2663.5|2670.3|2664.3|2669.5|2663.5|6
1637290010000|2021-11-19 02:46:50|2669.3|2663.3|2670|2664|2670.3|2664.3|2668.8|2662.8|9
1637290020000|2021-11-19 02:47:00|2670.6|2664.6|2670|2664|2670.6|2664.6|2670|2664|2
1637290030000|2021-11-19 02:47:10|2670.5|2664.5|2669.8|2663.8|2670.5|2664.5|2669.8|2663.8|3
1637290040000|2021-11-19 02:47:20|2670.3|2664.3|2670|2664|2670.3|2664.3|2670|2664|2
1637290050000|2021-11-19 02:47:30|2670.6|2664.6|2672|2666|2672|2666|2670.3|2664.3|6
1637290060000|2021-11-19 02:47:40|2672.3|2666.3|2670.9|2664.9|2672.3|2666.3|2670.5|2664.5|7
1637290070000|2021-11-19 02:47:50|2670.6|2664.6|2671.3|2665.3|2671.3|2665.3|2670.5|2664.5|12
1637290080000|2021-11-19 02:48:00|2671|2665|2670.8|2664.8|2671.3|2665.3|2670.8|2664.8|12
1637290090000|2021-11-19 02:48:10|2670.5|2664.5|2670.3|2664.3|2670.5|2664.5|2670|2664|4
1637290100000|2021-11-19 02:48:20|2670|2664|2670.4|2664.4|2670.4|2664.4|2670|2664|3
1637290110000|2021-11-19 02:48:30|2669.3|2663.3|2670.8|2664.8|2670.8|2664.8|2669.3|2663.3|8
1637290120000|2021-11-19 02:48:40|2670.5|2664.5|2671.1|2665.1|2671.3|2665.3|2670.3|2664.3|14
1637290130000|2021-11-19 02:48:50|2670.4|2664.4|2669.5|2663.5|2670.4|2664.4|2668.5|2662.5|10
1637290140000|2021-11-19 02:49:00|2668.8|2662.8|2670.1|2664.1|2670.1|2664.1|2668.8|2662.8|7
1637290150000|2021-11-19 02:49:10|2670|2664|2670.8|2664.8|2672|2666|2670|2664|19
1637290160000|2021-11-19 02:49:20|2670.5|2664.5|2668.5|2662.5|2670.5|2664.5|2668.5|2662.5|5
1637290170000|2021-11-19 02:49:30|2668.8|2662.8|2670.4|2664.4|2670.4|2664.4|2668.5|2662.5|10
1637290180000|2021-11-19 02:49:40|2669.8|2663.8|2669.3|2663.3|2669.8|2663.8|2669.3|2663.3|3
1637290190000|2021-11-19 02:49:50|2668.8|2662.8|2669.8|2663.8|2670|2664|2668.8|2662.8|6
1637290200000|2021-11-19 02:50:00|2670.1|2664.1|2670|2664|2670.1|2664.1|2670|2664|4
1637290210000|2021-11-19 02:50:10|2670.1|2664.1|2670.5|2664.5|2670.8|2664.8|2670|2664|12
1637290220000|2021-11-19 02:50:20|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2667.5|2661.5|17
1637290230000|2021-11-19 02:50:30|2669.9|2663.9|2671.5|2665.5|2671.5|2665.5|2669.9|2663.9|7
1637290240000|2021-11-19 02:50:40|2671.3|2665.3|2671.5|2665.5|2672.3|2666.3|2671.3|2665.3|7
1637290250000|2021-11-19 02:50:50|2671.3|2665.3|2671.3|2665.3|2671.4|2665.4|2670.4|2664.4|9
1637290260000|2021-11-19 02:51:00|2671|2665|2671.3|2665.3|2671.5|2665.5|2671|2665|6
1637290270000|2021-11-19 02:51:10|2671.5|2665.5|2671.8|2665.8|2671.8|2665.8|2671.5|2665.5|6
1637290290000|2021-11-19 02:51:30|2671.3|2665.3|2670|2664|2671.3|2665.3|2670|2664|6
1637290300000|2021-11-19 02:51:40|2670.3|2664.3|2669.9|2663.9|2670.3|2664.3|2669.9|2663.9|9
1637290310000|2021-11-19 02:51:50|2669.6|2663.6|2670|2664|2670.3|2664.3|2669.6|2663.6|6
1637290320000|2021-11-19 02:52:00|2670.3|2664.3|2669.6|2663.6|2670.3|2664.3|2669.6|2663.6|4
1637290330000|2021-11-19 02:52:10|2669.8|2663.8|2669.6|2663.6|2669.8|2663.8|2669.6|2663.6|2
1637290340000|2021-11-19 02:52:20|2669.9|2663.9|2668.9|2662.9|2670.1|2664.1|2668.9|2662.9|10
1637290350000|2021-11-19 02:52:30|2669.3|2663.3|2670.8|2664.8|2671|2665|2669.3|2663.3|11
1637290360000|2021-11-19 02:52:40|2670.5|2664.5|2670.5|2664.5|2671.1|2665.1|2670.4|2664.4|10
1637290370000|2021-11-19 02:52:50|2670.4|2664.4|2670.5|2664.5|2670.8|2664.8|2670.3|2664.3|12
1637290380000|2021-11-19 02:53:00|2670.6|2664.6|2670.5|2664.5|2671.5|2665.5|2670.3|2664.3|17
1637290390000|2021-11-19 02:53:10|2670.6|2664.6|2670|2664|2670.6|2664.6|2669.8|2663.8|11
1637290400000|2021-11-19 02:53:20|2670.3|2664.3|2669.8|2663.8|2670.3|2664.3|2669.8|2663.8|3
1637290410000|2021-11-19 02:53:30|2669.5|2663.5|2667.8|2661.8|2669.5|2663.5|2666.9|2660.9|7
1637290420000|2021-11-19 02:53:40|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1637290430000|2021-11-19 02:53:50|2667.3|2661.3|2667.5|2661.5|2667.6|2661.6|2667|2661|8
1637290440000|2021-11-19 02:54:00|2667.8|2661.8|2669.5|2663.5|2669.5|2663.5|2667.8|2661.8|10
1637290450000|2021-11-19 02:54:10|2669.3|2663.3|2669.8|2663.8|2670.3|2664.3|2669.3|2663.3|12
1637290460000|2021-11-19 02:54:20|2670.3|2664.3|2669.3|2663.3|2670.3|2664.3|2668.9|2662.9|10
1637290470000|2021-11-19 02:54:30|2668.4|2662.4|2668.6|2662.6|2669.5|2663.5|2667.5|2661.5|13
1637290480000|2021-11-19 02:54:40|2668.8|2662.8|2670.3|2664.3|2670.4|2664.4|2668.8|2662.8|9
1637290490000|2021-11-19 02:54:50|2670.1|2664.1|2670.5|2664.5|2671|2665|2670|2664|10
1637290500000|2021-11-19 02:55:00|2670.8|2664.8|2670.8|2664.8|2671.1|2665.1|2670.5|2664.5|13
1637290510000|2021-11-19 02:55:10|2670.9|2664.9|2671|2665|2671.1|2665.1|2670.9|2664.9|3
1637290520000|2021-11-19 02:55:20|2670.8|2664.8|2672|2666|2672|2666|2670.8|2664.8|6
1637290530000|2021-11-19 02:55:30|2672.3|2666.3|2672.5|2666.5|2672.5|2666.5|2671.8|2665.8|8
1637290540000|2021-11-19 02:55:40|2672.8|2666.8|2673.1|2667.1|2673.3|2667.3|2672.8|2666.8|3
1637290550000|2021-11-19 02:55:50|2673.3|2667.3|2673|2667|2673.3|2667.3|2673|2667|2
1637290560000|2021-11-19 02:56:00|2673.3|2667.3|2673.1|2667.1|2673.5|2667.5|2673|2667|10
1637290570000|2021-11-19 02:56:10|2672.9|2666.9|2672|2666|2672.9|2666.9|2672|2666|13
1637290580000|2021-11-19 02:56:20|2672.3|2666.3|2672|2666|2672.6|2666.6|2672|2666|8
1637290590000|2021-11-19 02:56:30|2672.5|2666.5|2672.6|2666.6|2672.6|2666.6|2672.5|2666.5|4
1637290600000|2021-11-19 02:56:40|2672.5|2666.5|2672.5|2666.5|2673|2667|2672.5|2666.5|7
1637290610000|2021-11-19 02:56:50|2672.3|2666.3|2672.6|2666.6|2672.8|2666.8|2672.3|2666.3|4
1637290620000|2021-11-19 02:57:00|2672.5|2666.5|2672.8|2666.8|2673|2667|2672.5|2666.5|7
1637290630000|2021-11-19 02:57:10|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1637290640000|2021-11-19 02:57:20|2673.8|2667.8|2672.9|2666.9|2673.8|2667.8|2672.9|2666.9|3
1637290650000|2021-11-19 02:57:30|2672.5|2666.5|2674|2668|2674|2668|2672.3|2666.3|10
1637290660000|2021-11-19 02:57:40|2673.8|2667.8|2674|2668|2674.3|2668.3|2673.5|2667.5|6
1637290670000|2021-11-19 02:57:50|2674.3|2668.3|2675.4|2669.4|2675.8|2669.8|2674.3|2668.3|8
1637290680000|2021-11-19 02:58:00|2675.6|2669.6|2676|2670|2676|2670|2675.6|2669.6|3
1637290690000|2021-11-19 02:58:10|2676.3|2670.3|2675|2669|2676.3|2670.3|2675|2669|8
1637290700000|2021-11-19 02:58:20|2675.1|2669.1|2675.8|2669.8|2676|2670|2675.1|2669.1|7
1637290710000|2021-11-19 02:58:30|2676|2670|2675.8|2669.8|2676|2670|2675.8|2669.8|6
1637290720000|2021-11-19 02:58:40|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637290730000|2021-11-19 02:58:50|2675.5|2669.5|2675.8|2669.8|2675.8|2669.8|2675.5|2669.5|2
1637290740000|2021-11-19 02:59:00|2676.3|2670.3|2676.4|2670.4|2676.5|2670.5|2676.3|2670.3|4
1637290750000|2021-11-19 02:59:10|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|3
1637290780000|2021-11-19 02:59:40|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637290790000|2021-11-19 02:59:50|2676.9|2670.9|2677.5|2671.5|2677.5|2671.5|2676.9|2670.9|11
1637290800000|2021-11-19 03:00:00|2677.8|2671.8|2677.6|2671.6|2678|2672|2677.5|2671.5|11
1637290820000|2021-11-19 03:00:20|2677.8|2671.8|2678|2672|2678|2672|2677.6|2671.6|8
1637290830000|2021-11-19 03:00:30|2677.8|2671.8|2677.5|2671.5|2677.8|2671.8|2677.3|2671.3|6
1637290840000|2021-11-19 03:00:40|2677.3|2671.3|2677.6|2671.6|2677.6|2671.6|2677.3|2671.3|5
1637290850000|2021-11-19 03:00:50|2677.8|2671.8|2677.4|2671.4|2677.8|2671.8|2676.8|2670.8|9
1637290860000|2021-11-19 03:01:00|2677.5|2671.5|2677.9|2671.9|2678|2672|2677.5|2671.5|8
1637290870000|2021-11-19 03:01:10|2678|2672|2677.9|2671.9|2678|2672|2677.8|2671.8|3
1637290880000|2021-11-19 03:01:20|2678|2672|2678|2672|2678.1|2672.1|2677.9|2671.9|5
1637290890000|2021-11-19 03:01:30|2677.9|2671.9|2676.9|2670.9|2678|2672|2676.8|2670.8|10
1637290900000|2021-11-19 03:01:40|2677.3|2671.3|2676.6|2670.6|2677.3|2671.3|2676.6|2670.6|10
1637290910000|2021-11-19 03:01:50|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637290920000|2021-11-19 03:02:00|2676.5|2670.5|2677.5|2671.5|2677.8|2671.8|2676.5|2670.5|12
1637290930000|2021-11-19 03:02:10|2677.6|2671.6|2676.8|2670.8|2678|2672|2676.8|2670.8|25
1637290940000|2021-11-19 03:02:20|2677|2671|2676.8|2670.8|2677.5|2671.5|2676.5|2670.5|20
1637290950000|2021-11-19 03:02:30|2677|2671|2678|2672|2678|2672|2677|2671|4
1637290960000|2021-11-19 03:02:40|2677.9|2671.9|2678.8|2672.8|2678.8|2672.8|2677.9|2671.9|8
1637290970000|2021-11-19 03:02:50|2678.9|2672.9|2678.4|2672.4|2679|2673|2678|2672|14
1637290980000|2021-11-19 03:03:00|2678.6|2672.6|2681.3|2675.3|2681.5|2675.5|2678.6|2672.6|10
1637290990000|2021-11-19 03:03:10|2681.5|2675.5|2682.3|2676.3|2682.3|2676.3|2681.5|2675.5|6
1637291000000|2021-11-19 03:03:20|2682|2676|2681.3|2675.3|2682|2676|2681|2675|6
1637291010000|2021-11-19 03:03:30|2681.4|2675.4|2681.3|2675.3|2681.4|2675.4|2681|2675|4
1637291020000|2021-11-19 03:03:40|2681.1|2675.1|2681|2675|2681.1|2675.1|2681|2675|2
1637291030000|2021-11-19 03:03:50|2682.1|2676.1|2682|2676|2682.1|2676.1|2682|2676|2
1637291040000|2021-11-19 03:04:00|2681.8|2675.8|2683.5|2677.5|2683.5|2677.5|2681.6|2675.6|6
1637291050000|2021-11-19 03:04:10|2683.3|2677.3|2683.1|2677.1|2683.3|2677.3|2682.5|2676.5|3
1637291060000|2021-11-19 03:04:20|2682.9|2676.9|2682|2676|2682.9|2676.9|2682|2676|9
1637291070000|2021-11-19 03:04:30|2682.3|2676.3|2682.5|2676.5|2682.8|2676.8|2682.3|2676.3|5
1637291080000|2021-11-19 03:04:40|2682.3|2676.3|2685|2679|2685|2679|2682|2676|7
1637291090000|2021-11-19 03:04:50|2684.8|2678.8|2685.5|2679.5|2685.5|2679.5|2684.8|2678.8|4
1637291100000|2021-11-19 03:05:00|2685.3|2679.3|2685.5|2679.5|2685.6|2679.6|2685.3|2679.3|6
1637291110000|2021-11-19 03:05:10|2685.3|2679.3|2684.5|2678.5|2685.3|2679.3|2684.3|2678.3|8
1637291120000|2021-11-19 03:05:20|2685.3|2679.3|2686.3|2680.3|2686.5|2680.5|2685.3|2679.3|8
1637291130000|2021-11-19 03:05:30|2686.5|2680.5|2688|2682|2688.3|2682.3|2686.1|2680.1|8
1637291140000|2021-11-19 03:05:40|2687.8|2681.8|2688.9|2682.9|2688.9|2682.9|2687.3|2681.3|6
1637291150000|2021-11-19 03:05:50|2689|2683|2689.3|2683.3|2689.5|2683.5|2689|2683|5
1637291160000|2021-11-19 03:06:00|2689.5|2683.5|2690.5|2684.5|2690.5|2684.5|2689.4|2683.4|4
1637291170000|2021-11-19 03:06:10|2690|2684|2690.8|2684.8|2690.8|2684.8|2690|2684|5
1637291180000|2021-11-19 03:06:20|2690.6|2684.6|2690.3|2684.3|2690.6|2684.6|2690.3|2684.3|3
1637291190000|2021-11-19 03:06:30|2690.4|2684.4|2692.3|2686.3|2692.3|2686.3|2690.4|2684.4|6
1637291200000|2021-11-19 03:06:40|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.3|2686.3|6
1637291210000|2021-11-19 03:06:50|2693|2687|2695.5|2689.5|2695.6|2689.6|2693|2687|7
1637291220000|2021-11-19 03:07:00|2695.3|2689.3|2694.8|2688.8|2696.5|2690.5|2694.8|2688.8|14
1637291230000|2021-11-19 03:07:10|2694.5|2688.5|2696.1|2690.1|2696.1|2690.1|2693|2687|11
1637291240000|2021-11-19 03:07:20|2695.5|2689.5|2696|2690|2696|2690|2695.5|2689.5|2
1637291260000|2021-11-19 03:07:40|2696.1|2690.1|2696.1|2690.1|2696.3|2690.3|2696.1|2690.1|3
1637291270000|2021-11-19 03:07:50|2696|2690|2694.3|2688.3|2696|2690|2694.3|2688.3|5
1637291280000|2021-11-19 03:08:00|2694|2688|2695.4|2689.4|2695.8|2689.8|2694|2688|6
1637291290000|2021-11-19 03:08:10|2695.1|2689.1|2692.4|2686.4|2695.1|2689.1|2692.3|2686.3|8
1637291300000|2021-11-19 03:08:20|2692.3|2686.3|2688.3|2682.3|2692.3|2686.3|2688.3|2682.3|6
1637291310000|2021-11-19 03:08:30|2688|2682|2687.3|2681.3|2688|2682|2687.3|2681.3|8
1637291320000|2021-11-19 03:08:40|2687|2681|2686.4|2680.4|2687|2681|2686|2680|6
1637291330000|2021-11-19 03:08:50|2686.3|2680.3|2687.8|2681.8|2688.3|2682.3|2686|2680|10
1637291340000|2021-11-19 03:09:00|2688.5|2682.5|2687|2681|2688.5|2682.5|2687|2681|4
1637291350000|2021-11-19 03:09:10|2686.5|2680.5|2686|2680|2687.3|2681.3|2686|2680|8
1637291360000|2021-11-19 03:09:20|2684.5|2678.5|2681.1|2675.1|2684.5|2678.5|2681.1|2675.1|4
1637291370000|2021-11-19 03:09:30|2680.9|2674.9|2681.3|2675.3|2681.3|2675.3|2680.9|2674.9|3
1637291380000|2021-11-19 03:09:40|2682|2676|2680.8|2674.8|2682|2676|2680.5|2674.5|6
1637291390000|2021-11-19 03:09:50|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|2
1637291400000|2021-11-19 03:10:00|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|2
1637291410000|2021-11-19 03:10:10|2680|2674|2679.6|2673.6|2680|2674|2679.3|2673.3|8
1637291420000|2021-11-19 03:10:20|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|6
1637291430000|2021-11-19 03:10:30|2679.8|2673.8|2680.3|2674.3|2680.3|2674.3|2679.8|2673.8|5
1637291440000|2021-11-19 03:10:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637291450000|2021-11-19 03:10:50|2680|2674|2678.6|2672.6|2680|2674|2678.6|2672.6|6
1637291460000|2021-11-19 03:11:00|2678.8|2672.8|2679.3|2673.3|2679.3|2673.3|2678.5|2672.5|9
1637291470000|2021-11-19 03:11:10|2679.5|2673.5|2680.4|2674.4|2680.4|2674.4|2679.5|2673.5|4
1637291480000|2021-11-19 03:11:20|2680.8|2674.8|2678.4|2672.4|2680.8|2674.8|2678.4|2672.4|11
1637291490000|2021-11-19 03:11:30|2678.5|2672.5|2679|2673|2679|2673|2678.5|2672.5|8
1637291500000|2021-11-19 03:11:40|2679.3|2673.3|2679.3|2673.3|2679.8|2673.8|2679.3|2673.3|10
1637291510000|2021-11-19 03:11:50|2679.8|2673.8|2680|2674|2681.6|2675.6|2679.8|2673.8|6
1637291520000|2021-11-19 03:12:00|2680.3|2674.3|2680|2674|2680.3|2674.3|2680|2674|2
1637291530000|2021-11-19 03:12:10|2679.8|2673.8|2678.5|2672.5|2679.8|2673.8|2678.5|2672.5|4
1637291540000|2021-11-19 03:12:20|2678.3|2672.3|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|3
1637291550000|2021-11-19 03:12:30|2677.5|2671.5|2677|2671|2677.5|2671.5|2677|2671|5
1637291560000|2021-11-19 03:12:40|2677.3|2671.3|2675.5|2669.5|2677.3|2671.3|2675.5|2669.5|6
1637291580000|2021-11-19 03:13:00|2675.8|2669.8|2676|2670|2676|2670|2675.8|2669.8|2
1637291590000|2021-11-19 03:13:10|2676.3|2670.3|2676|2670|2676.3|2670.3|2676|2670|8
1637291600000|2021-11-19 03:13:20|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637291610000|2021-11-19 03:13:30|2675.8|2669.8|2673.8|2667.8|2675.8|2669.8|2673.6|2667.6|3
1637291620000|2021-11-19 03:13:40|2673.5|2667.5|2673.9|2667.9|2673.9|2667.9|2673.5|2667.5|5
1637291630000|2021-11-19 03:13:50|2674|2668|2674|2668|2674|2668|2674|2668|1
1637291640000|2021-11-19 03:14:00|2673.9|2667.9|2674.9|2668.9|2674.9|2668.9|2673.5|2667.5|8
1637291650000|2021-11-19 03:14:10|2675|2669|2674.5|2668.5|2675|2669|2674.5|2668.5|3
1637291660000|2021-11-19 03:14:20|2674.8|2668.8|2674.6|2668.6|2675.3|2669.3|2674.6|2668.6|5
1637291670000|2021-11-19 03:14:30|2674.5|2668.5|2675|2669|2675.3|2669.3|2674.3|2668.3|9
1637291680000|2021-11-19 03:14:40|2675.3|2669.3|2675.5|2669.5|2675.5|2669.5|2675.1|2669.1|5
1637291690000|2021-11-19 03:14:50|2675.8|2669.8|2675.8|2669.8|2676.3|2670.3|2675.5|2669.5|8
1637291700000|2021-11-19 03:15:00|2677.1|2671.1|2676.8|2670.8|2677.3|2671.3|2676.5|2670.5|7
1637291710000|2021-11-19 03:15:10|2676.3|2670.3|2674.3|2668.3|2676.3|2670.3|2674.3|2668.3|2
1637291720000|2021-11-19 03:15:20|2674.4|2668.4|2674.5|2668.5|2674.5|2668.5|2674.3|2668.3|5
1637291750000|2021-11-19 03:15:50|2674|2668|2671.3|2665.3|2674|2668|2671.3|2665.3|2
1637291760000|2021-11-19 03:16:00|2670.8|2664.8|2670.3|2664.3|2670.8|2664.8|2670|2664|8
1637291770000|2021-11-19 03:16:10|2669.8|2663.8|2671.3|2665.3|2671.3|2665.3|2669.8|2663.8|2
1637291780000|2021-11-19 03:16:20|2670.9|2664.9|2666.4|2660.4|2670.9|2664.9|2666.4|2660.4|6
1637291790000|2021-11-19 03:16:30|2666.1|2660.1|2664.8|2658.8|2666.1|2660.1|2664.6|2658.6|5
1637291800000|2021-11-19 03:16:40|2665|2659|2664.3|2658.3|2666.3|2660.3|2664.3|2658.3|6
1637291810000|2021-11-19 03:16:50|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1637291820000|2021-11-19 03:17:00|2664.3|2658.3|2666|2660|2666|2660|2664.3|2658.3|6
1637291830000|2021-11-19 03:17:10|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2665.3|2659.3|2
1637291840000|2021-11-19 03:17:20|2665.8|2659.8|2668.3|2662.3|2668.3|2662.3|2665.8|2659.8|4
1637291860000|2021-11-19 03:17:40|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1637291870000|2021-11-19 03:17:50|2669|2663|2669|2663|2669|2663|2668.3|2662.3|3
1637291880000|2021-11-19 03:18:00|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1637291900000|2021-11-19 03:18:20|2668|2662|2668|2662|2668|2662|2668|2662|1
1637291910000|2021-11-19 03:18:30|2667|2661|2665|2659|2667|2661|2665|2659|6
1637291930000|2021-11-19 03:18:50|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1637291940000|2021-11-19 03:19:00|2664.8|2658.8|2664.3|2658.3|2664.9|2658.9|2664.3|2658.3|7
1637291970000|2021-11-19 03:19:30|2664.6|2658.6|2661|2655|2664.6|2658.6|2661|2655|5
1637291990000|2021-11-19 03:19:50|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1637292000000|2021-11-19 03:20:00|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1637292010000|2021-11-19 03:20:10|2661.3|2655.3|2662.8|2656.8|2662.8|2656.8|2660.8|2654.8|5
1637292030000|2021-11-19 03:20:30|2663.3|2657.3|2663.3|2657.3|2663.4|2657.4|2663.3|2657.3|3
1637292040000|2021-11-19 03:20:40|2663.8|2657.8|2666.5|2660.5|2666.5|2660.5|2663.5|2657.5|8
1637292050000|2021-11-19 03:20:50|2666.3|2660.3|2666.4|2660.4|2666.5|2660.5|2666|2660|6
1637292060000|2021-11-19 03:21:00|2666.5|2660.5|2669.4|2663.4|2669.4|2663.4|2666.5|2660.5|6
1637292080000|2021-11-19 03:21:20|2669.5|2663.5|2670.8|2664.8|2670.8|2664.8|2669.5|2663.5|4
1637292100000|2021-11-19 03:21:40|2670.5|2664.5|2669.8|2663.8|2670.5|2664.5|2669.8|2663.8|3
1637292120000|2021-11-19 03:22:00|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1637292140000|2021-11-19 03:22:20|2668.5|2662.5|2669.3|2663.3|2669.3|2663.3|2668.5|2662.5|2
1637292150000|2021-11-19 03:22:30|2668.6|2662.6|2669|2663|2669.3|2663.3|2668.6|2662.6|6
1637292160000|2021-11-19 03:22:40|2668.3|2662.3|2667.8|2661.8|2668.3|2662.3|2667.8|2661.8|2
1637292170000|2021-11-19 03:22:50|2668.5|2662.5|2668|2662|2668.5|2662.5|2667.8|2661.8|3
1637292180000|2021-11-19 03:23:00|2668.4|2662.4|2669.3|2663.3|2669.5|2663.5|2668.4|2662.4|9
1637292190000|2021-11-19 03:23:10|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1637292200000|2021-11-19 03:23:20|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1637292210000|2021-11-19 03:23:30|2668.5|2662.5|2668|2662|2668.5|2662.5|2668|2662|3
1637292220000|2021-11-19 03:23:40|2667.8|2661.8|2667.5|2661.5|2667.8|2661.8|2666.5|2660.5|3
1637292230000|2021-11-19 03:23:50|2667.3|2661.3|2667.5|2661.5|2667.5|2661.5|2666|2660|6
1637292240000|2021-11-19 03:24:00|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637292250000|2021-11-19 03:24:10|2666.3|2660.3|2665.8|2659.8|2667|2661|2665.8|2659.8|5
1637292260000|2021-11-19 03:24:20|2665.6|2659.6|2665.5|2659.5|2665.6|2659.6|2665.5|2659.5|2
1637292270000|2021-11-19 03:24:30|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1637292280000|2021-11-19 03:24:40|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637292290000|2021-11-19 03:24:50|2666|2660|2667.4|2661.4|2667.4|2661.4|2666|2660|8
1637292300000|2021-11-19 03:25:00|2667.3|2661.3|2669|2663|2669.5|2663.5|2667.3|2661.3|6
1637292310000|2021-11-19 03:25:10|2669.5|2663.5|2669.8|2663.8|2669.9|2663.9|2669.5|2663.5|4
1637292330000|2021-11-19 03:25:30|2670.5|2664.5|2670.1|2664.1|2671|2665|2670|2664|5
1637292340000|2021-11-19 03:25:40|2670|2664|2670|2664|2670|2664|2670|2664|1
1637292350000|2021-11-19 03:25:50|2670.5|2664.5|2670|2664|2671.5|2665.5|2670|2664|25
1637292360000|2021-11-19 03:26:00|2671.3|2665.3|2670.8|2664.8|2671.5|2665.5|2670|2664|24
1637292370000|2021-11-19 03:26:10|2670|2664|2670|2664|2671.8|2665.8|2670|2664|17
1637292380000|2021-11-19 03:26:20|2671.3|2665.3|2670|2664|2672.3|2666.3|2670|2664|10
1637292390000|2021-11-19 03:26:30|2670.3|2664.3|2670|2664|2670.3|2664.3|2670|2664|2
1637292420000|2021-11-19 03:27:00|2669.9|2663.9|2669.1|2663.1|2669.9|2663.9|2669.1|2663.1|4
1637292430000|2021-11-19 03:27:10|2668.9|2662.9|2668.5|2662.5|2668.9|2662.9|2668.5|2662.5|2
1637292440000|2021-11-19 03:27:20|2668.6|2662.6|2668.3|2662.3|2668.6|2662.6|2667.8|2661.8|5
1637292460000|2021-11-19 03:27:40|2668|2662|2667.5|2661.5|2668|2662|2667.5|2661.5|5
1637292470000|2021-11-19 03:27:50|2667.4|2661.4|2667.3|2661.3|2667.4|2661.4|2666.8|2660.8|5
1637292510000|2021-11-19 03:28:30|2667.9|2661.9|2668.5|2662.5|2668.5|2662.5|2667.9|2661.9|5
1637292570000|2021-11-19 03:29:30|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1637292600000|2021-11-19 03:30:00|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|1
1637292610000|2021-11-19 03:30:10|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637292670000|2021-11-19 03:31:10|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1637292900000|2021-11-19 03:35:00|2669.5|2663.5|2669.8|2663.8|2669.8|2663.8|2669.5|2663.5|2
1637292960000|2021-11-19 03:36:00|2669.9|2663.9|2671.3|2665.3|2671.3|2665.3|2669.9|2663.9|2
1637292970000|2021-11-19 03:36:10|2671.4|2665.4|2671.8|2665.8|2671.8|2665.8|2671.4|2665.4|2
1637293040000|2021-11-19 03:37:20|2672|2666|2672|2666|2672|2666|2672|2666|1
1637293060000|2021-11-19 03:37:40|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|2671.8|2665.8|1
1637293160000|2021-11-19 03:39:20|2672|2666|2672|2666|2672|2666|2672|2666|1
1637293290000|2021-11-19 03:41:30|2672.3|2666.3|2672.5|2666.5|2672.5|2666.5|2672.3|2666.3|2
1637293790000|2021-11-19 03:49:50|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1637293860000|2021-11-19 03:51:00|2673|2667|2673.3|2667.3|2673.3|2667.3|2673|2667|2
1637294370000|2021-11-19 03:59:30|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1637294510000|2021-11-19 04:01:50|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|2
1637294620000|2021-11-19 04:03:40|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1637294630000|2021-11-19 04:03:50|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1637294660000|2021-11-19 04:04:20|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1637294670000|2021-11-19 04:04:30|2673.5|2667.5|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|3
1637295540000|2021-11-19 04:19:00|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|2
1637295700000|2021-11-19 04:21:40|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|2
1637296030000|2021-11-19 04:27:10|2672.8|2666.8|2673.8|2667.8|2673.8|2667.8|2672.8|2666.8|2
1637296140000|2021-11-19 04:29:00|2674|2668|2674|2668|2674|2668|2674|2668|1
1637296180000|2021-11-19 04:29:40|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1637296210000|2021-11-19 04:30:10|2674.5|2668.5|2674.3|2668.3|2674.5|2668.5|2674.3|2668.3|2
1637296290000|2021-11-19 04:31:30|2674|2668|2674.3|2668.3|2674.3|2668.3|2674|2668|2
1637296400000|2021-11-19 04:33:20|2675.1|2669.1|2676.8|2670.8|2676.8|2670.8|2675.1|2669.1|2
1637296630000|2021-11-19 04:37:10|2676.5|2670.5|2674.9|2668.9|2676.5|2670.5|2674.9|2668.9|2
1637296730000|2021-11-19 04:38:50|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637296880000|2021-11-19 04:41:20|2674.6|2668.6|2673.8|2667.8|2674.6|2668.6|2673.8|2667.8|3
1637296890000|2021-11-19 04:41:30|2674|2668|2674|2668|2674|2668|2674|2668|1
1637296900000|2021-11-19 04:41:40|2674.3|2668.3|2674.5|2668.5|2674.5|2668.5|2674.3|2668.3|2
1637296910000|2021-11-19 04:41:50|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637296920000|2021-11-19 04:42:00|2675|2669|2675|2669|2675|2669|2675|2669|1
1637296940000|2021-11-19 04:42:20|2675.3|2669.3|2675.8|2669.8|2675.8|2669.8|2675.3|2669.3|2
1637296980000|2021-11-19 04:43:00|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.1|2669.1|3
1637297100000|2021-11-19 04:45:00|2675.5|2669.5|2676|2670|2676.3|2670.3|2675.5|2669.5|3
1637297130000|2021-11-19 04:45:30|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1637297180000|2021-11-19 04:46:20|2675.6|2669.6|2675.8|2669.8|2675.8|2669.8|2675.6|2669.6|2
1637297270000|2021-11-19 04:47:50|2676|2670|2676.3|2670.3|2676.3|2670.3|2676|2670|2
1637297340000|2021-11-19 04:49:00|2676|2670|2674.3|2668.3|2676|2670|2674.3|2668.3|2
1637297400000|2021-11-19 04:50:00|2674.5|2668.5|2675.6|2669.6|2675.6|2669.6|2674.5|2668.5|2
1637297420000|2021-11-19 04:50:20|2675.4|2669.4|2672|2666|2675.4|2669.4|2672|2666|2
1637297460000|2021-11-19 04:51:00|2671.6|2665.6|2671|2665|2671.6|2665.6|2671|2665|2
1637297530000|2021-11-19 04:52:10|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|1
1637297540000|2021-11-19 04:52:20|2670.5|2664.5|2670.3|2664.3|2670.5|2664.5|2670.3|2664.3|2
1637297660000|2021-11-19 04:54:20|2669.5|2663.5|2669.3|2663.3|2669.5|2663.5|2669.3|2663.3|2
1637297690000|2021-11-19 04:54:50|2669|2663|2669|2663|2669|2663|2669|2663|1
1637297700000|2021-11-19 04:55:00|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1637297710000|2021-11-19 04:55:10|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|1
1637297760000|2021-11-19 04:56:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1637297770000|2021-11-19 04:56:10|2668.5|2662.5|2669.3|2663.3|2669.8|2663.8|2668.5|2662.5|6
1637298070000|2021-11-19 05:01:10|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1637298100000|2021-11-19 05:01:40|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1637298120000|2021-11-19 05:02:00|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1637298130000|2021-11-19 05:02:10|2670|2664|2670|2664|2670|2664|2670|2664|1
1637298190000|2021-11-19 05:03:10|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1637298230000|2021-11-19 05:03:50|2670|2664|2670|2664|2670|2664|2670|2664|1
1637298420000|2021-11-19 05:07:00|2670.3|2664.3|2670.8|2664.8|2670.8|2664.8|2670.3|2664.3|2
1637298480000|2021-11-19 05:08:00|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1637298530000|2021-11-19 05:08:50|2671|2665|2671|2665|2671|2665|2671|2665|1
1637298660000|2021-11-19 05:11:00|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|1
1637298680000|2021-11-19 05:11:20|2671.5|2665.5|2672.3|2666.3|2672.3|2666.3|2671.5|2665.5|3
1637298900000|2021-11-19 05:15:00|2672.5|2666.5|2672.8|2666.8|2673.1|2667.1|2672.5|2666.5|3
1637299100000|2021-11-19 05:18:20|2672.5|2666.5|2671.8|2665.8|2672.5|2666.5|2671.8|2665.8|2
1637299150000|2021-11-19 05:19:10|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1637299190000|2021-11-19 05:19:50|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1637299280000|2021-11-19 05:21:20|2671|2665|2670.1|2664.1|2671|2665|2670.1|2664.1|2
1637299500000|2021-11-19 05:25:00|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|1
1637299670000|2021-11-19 05:27:50|2670.6|2664.6|2672.3|2666.3|2672.3|2666.3|2670.6|2664.6|2
1637299790000|2021-11-19 05:29:50|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1637299800000|2021-11-19 05:30:00|2672.3|2666.3|2671.8|2665.8|2672.5|2666.5|2671.4|2665.4|15
1637299810000|2021-11-19 05:30:10|2672|2666|2672.5|2666.5|2672.8|2666.8|2672|2666|8
1637299820000|2021-11-19 05:30:20|2672.3|2666.3|2671.8|2665.8|2672.3|2666.3|2671.8|2665.8|7
1637299830000|2021-11-19 05:30:30|2672|2666|2672.4|2666.4|2672.4|2666.4|2672|2666|3
1637299840000|2021-11-19 05:30:40|2672.3|2666.3|2672.4|2666.4|2672.4|2666.4|2671.5|2665.5|5
1637299850000|2021-11-19 05:30:50|2672|2666|2673|2667|2673|2667|2672|2666|4
1637299860000|2021-11-19 05:31:00|2673.3|2667.3|2674.1|2668.1|2674.1|2668.1|2673.3|2667.3|7
1637299870000|2021-11-19 05:31:10|2674|2668|2673.8|2667.8|2674|2668|2673.5|2667.5|3
1637299880000|2021-11-19 05:31:20|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1637299890000|2021-11-19 05:31:30|2673.3|2667.3|2673|2667|2673.3|2667.3|2673|2667|4
1637299900000|2021-11-19 05:31:40|2673.3|2667.3|2673.5|2667.5|2674|2668|2673.3|2667.3|5
1637299910000|2021-11-19 05:31:50|2673.3|2667.3|2673|2667|2673.3|2667.3|2673|2667|2
1637299920000|2021-11-19 05:32:00|2673.3|2667.3|2673.9|2667.9|2673.9|2667.9|2673.3|2667.3|4
1637299930000|2021-11-19 05:32:10|2674.1|2668.1|2674.9|2668.9|2674.9|2668.9|2674.1|2668.1|5
1637299940000|2021-11-19 05:32:20|2675.3|2669.3|2675.4|2669.4|2675.4|2669.4|2675.3|2669.3|2
1637299950000|2021-11-19 05:32:30|2675.6|2669.6|2676|2670|2676|2670|2675.6|2669.6|2
1637299960000|2021-11-19 05:32:40|2675.4|2669.4|2676|2670|2676|2670|2675.4|2669.4|4
1637299970000|2021-11-19 05:32:50|2676.3|2670.3|2676.8|2670.8|2676.8|2670.8|2676.3|2670.3|2
1637299980000|2021-11-19 05:33:00|2676.5|2670.5|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|3
1637299990000|2021-11-19 05:33:10|2675.8|2669.8|2676.5|2670.5|2676.5|2670.5|2675.5|2669.5|4
1637300000000|2021-11-19 05:33:20|2676.3|2670.3|2675|2669|2676.3|2670.3|2674.5|2668.5|9
1637300030000|2021-11-19 05:33:50|2674.8|2668.8|2674.3|2668.3|2674.8|2668.8|2674.3|2668.3|3
1637300040000|2021-11-19 05:34:00|2674.5|2668.5|2674|2668|2674.5|2668.5|2674|2668|3
1637300050000|2021-11-19 05:34:10|2673.8|2667.8|2673.5|2667.5|2674.3|2668.3|2673.5|2667.5|7
1637300060000|2021-11-19 05:34:20|2673.3|2667.3|2674|2668|2674.3|2668.3|2673|2667|11
1637300070000|2021-11-19 05:34:30|2674.3|2668.3|2673.8|2667.8|2674.3|2668.3|2673.5|2667.5|4
1637300080000|2021-11-19 05:34:40|2674|2668|2674.1|2668.1|2674.1|2668.1|2674|2668|2
1637300090000|2021-11-19 05:34:50|2674|2668|2673.3|2667.3|2674|2668|2673|2667|6
1637300100000|2021-11-19 05:35:00|2673|2667|2673|2667|2673|2667|2673|2667|1
1637300110000|2021-11-19 05:35:10|2673.3|2667.3|2674.3|2668.3|2674.3|2668.3|2673.3|2667.3|4
1637300120000|2021-11-19 05:35:20|2674|2668|2673.8|2667.8|2674|2668|2673.8|2667.8|2
1637300130000|2021-11-19 05:35:30|2674|2668|2673.1|2667.1|2674|2668|2673.1|2667.1|5
1637300140000|2021-11-19 05:35:40|2672.9|2666.9|2672.5|2666.5|2672.9|2666.9|2672.5|2666.5|2
1637300160000|2021-11-19 05:36:00|2672.3|2666.3|2671.8|2665.8|2672.3|2666.3|2671.5|2665.5|5
1637300170000|2021-11-19 05:36:10|2671.5|2665.5|2670.4|2664.4|2671.5|2665.5|2670.4|2664.4|6
1637300180000|2021-11-19 05:36:20|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1637300190000|2021-11-19 05:36:30|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670|2664|6
1637300200000|2021-11-19 05:36:40|2669.8|2663.8|2668.3|2662.3|2669.8|2663.8|2667.5|2661.5|9
1637300210000|2021-11-19 05:36:50|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1637300220000|2021-11-19 05:37:00|2668|2662|2667.8|2661.8|2668.3|2662.3|2667.8|2661.8|5
1637300250000|2021-11-19 05:37:30|2667.9|2661.9|2668|2662|2668|2662|2667.9|2661.9|2
1637300260000|2021-11-19 05:37:40|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1637300270000|2021-11-19 05:37:50|2668|2662|2668.8|2662.8|2669|2663|2667.8|2661.8|8
1637300280000|2021-11-19 05:38:00|2669|2663|2669.3|2663.3|2669.5|2663.5|2669|2663|4
1637300290000|2021-11-19 05:38:10|2669|2663|2669|2663|2669|2663|2669|2663|1
1637300300000|2021-11-19 05:38:20|2668.5|2662.5|2667.8|2661.8|2668.5|2662.5|2667.5|2661.5|3
1637300310000|2021-11-19 05:38:30|2668|2662|2669|2663|2669|2663|2668|2662|2
1637300340000|2021-11-19 05:39:00|2669.3|2663.3|2669.8|2663.8|2669.8|2663.8|2669.3|2663.3|4
1637300350000|2021-11-19 05:39:10|2670|2664|2670.3|2664.3|2670.4|2664.4|2670|2664|5
1637300360000|2021-11-19 05:39:20|2670.4|2664.4|2670.8|2664.8|2670.8|2664.8|2670.4|2664.4|2
1637300370000|2021-11-19 05:39:30|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|1
1637300380000|2021-11-19 05:39:40|2669.9|2663.9|2670.5|2664.5|2670.9|2664.9|2669.9|2663.9|6
1637300390000|2021-11-19 05:39:50|2670.3|2664.3|2670.8|2664.8|2670.8|2664.8|2670.3|2664.3|3
1637300400000|2021-11-19 05:40:00|2671|2665|2672.3|2666.3|2672.3|2666.3|2671|2665|9
1637300410000|2021-11-19 05:40:10|2672.1|2666.1|2672.8|2666.8|2672.8|2666.8|2672.1|2666.1|8
1637300420000|2021-11-19 05:40:20|2672.9|2666.9|2673.3|2667.3|2673.3|2667.3|2672.9|2666.9|3
1637300430000|2021-11-19 05:40:30|2672.8|2666.8|2672.4|2666.4|2672.8|2666.8|2672.3|2666.3|3
1637300440000|2021-11-19 05:40:40|2672.6|2666.6|2673|2667|2673|2667|2672.5|2666.5|6
1637300450000|2021-11-19 05:40:50|2673.3|2667.3|2673.6|2667.6|2674|2668|2673.1|2667.1|8
1637300460000|2021-11-19 05:41:00|2673.4|2667.4|2674.5|2668.5|2674.5|2668.5|2673.4|2667.4|12
1637300470000|2021-11-19 05:41:10|2674.3|2668.3|2675.3|2669.3|2675.5|2669.5|2674.3|2668.3|6
1637300480000|2021-11-19 05:41:20|2675.5|2669.5|2675.5|2669.5|2675.8|2669.8|2675.4|2669.4|6
1637300490000|2021-11-19 05:41:30|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637300500000|2021-11-19 05:41:40|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1637300510000|2021-11-19 05:41:50|2675.5|2669.5|2675.4|2669.4|2675.5|2669.5|2675.4|2669.4|2
1637300520000|2021-11-19 05:42:00|2675.5|2669.5|2675.8|2669.8|2675.8|2669.8|2675.5|2669.5|2
1637300540000|2021-11-19 05:42:20|2675.6|2669.6|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|3
1637300550000|2021-11-19 05:42:30|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1637300670000|2021-11-19 05:44:30|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1637300710000|2021-11-19 05:45:10|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1637300720000|2021-11-19 05:45:20|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637300730000|2021-11-19 05:45:30|2674.5|2668.5|2674.3|2668.3|2674.5|2668.5|2674.3|2668.3|2
1637300740000|2021-11-19 05:45:40|2674|2668|2674|2668|2674|2668|2674|2668|1
1637300750000|2021-11-19 05:45:50|2673.8|2667.8|2673.4|2667.4|2673.8|2667.8|2673.4|2667.4|3
1637300760000|2021-11-19 05:46:00|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1637300780000|2021-11-19 05:46:20|2673|2667|2671.8|2665.8|2673|2667|2671.8|2665.8|3
1637300790000|2021-11-19 05:46:30|2672|2666|2672.5|2666.5|2672.5|2666.5|2672|2666|2
1637300800000|2021-11-19 05:46:40|2672.8|2666.8|2673.3|2667.3|2673.3|2667.3|2672.8|2666.8|3
1637300830000|2021-11-19 05:47:10|2673.4|2667.4|2674.3|2668.3|2674.3|2668.3|2673.4|2667.4|4
1637300850000|2021-11-19 05:47:30|2674.4|2668.4|2674.8|2668.8|2675.3|2669.3|2674.4|2668.4|7
1637300860000|2021-11-19 05:47:40|2674.5|2668.5|2674.8|2668.8|2674.8|2668.8|2674.5|2668.5|2
1637300870000|2021-11-19 05:47:50|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.3|2668.3|3
1637300880000|2021-11-19 05:48:00|2674.6|2668.6|2674.5|2668.5|2674.6|2668.6|2674.5|2668.5|4
1637300890000|2021-11-19 05:48:10|2674.6|2668.6|2674.5|2668.5|2674.6|2668.6|2674.5|2668.5|2
1637300910000|2021-11-19 05:48:30|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1637300950000|2021-11-19 05:49:10|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637300970000|2021-11-19 05:49:30|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|2
1637300990000|2021-11-19 05:49:50|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1637301000000|2021-11-19 05:50:00|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637301010000|2021-11-19 05:50:10|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.1|2669.1|5
1637301030000|2021-11-19 05:50:30|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1637301040000|2021-11-19 05:50:40|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1637301060000|2021-11-19 05:51:00|2675.5|2669.5|2677|2671|2677|2671|2675.5|2669.5|7
1637301070000|2021-11-19 05:51:10|2677.3|2671.3|2679.8|2673.8|2679.8|2673.8|2677.3|2671.3|5
1637301090000|2021-11-19 05:51:30|2679.5|2673.5|2680.6|2674.6|2680.8|2674.8|2679.5|2673.5|7
1637301100000|2021-11-19 05:51:40|2680.8|2674.8|2681.8|2675.8|2681.8|2675.8|2680.6|2674.6|14
1637301110000|2021-11-19 05:51:50|2681.5|2675.5|2681|2675|2681.5|2675.5|2680.8|2674.8|14
1637301120000|2021-11-19 05:52:00|2680.8|2674.8|2680.5|2674.5|2680.8|2674.8|2680.5|2674.5|2
1637301130000|2021-11-19 05:52:10|2680.4|2674.4|2680.3|2674.3|2680.4|2674.4|2680.3|2674.3|2
1637301140000|2021-11-19 05:52:20|2680.4|2674.4|2680.5|2674.5|2680.5|2674.5|2680.4|2674.4|2
1637301150000|2021-11-19 05:52:30|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637301160000|2021-11-19 05:52:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637301170000|2021-11-19 05:52:50|2680|2674|2679.5|2673.5|2680|2674|2679.5|2673.5|2
1637301190000|2021-11-19 05:53:10|2679.8|2673.8|2680.6|2674.6|2680.6|2674.6|2679.8|2673.8|4
1637301200000|2021-11-19 05:53:20|2680.5|2674.5|2680.8|2674.8|2681.3|2675.3|2680.5|2674.5|6
1637301210000|2021-11-19 05:53:30|2681|2675|2680.6|2674.6|2681|2675|2680.6|2674.6|5
1637301230000|2021-11-19 05:53:50|2680.5|2674.5|2680|2674|2680.5|2674.5|2679.5|2673.5|5
1637301240000|2021-11-19 05:54:00|2680.3|2674.3|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|3
1637301250000|2021-11-19 05:54:10|2680|2674|2679.8|2673.8|2680|2674|2679.5|2673.5|4
1637301260000|2021-11-19 05:54:20|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1637301270000|2021-11-19 05:54:30|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|2
1637301280000|2021-11-19 05:54:40|2679.6|2673.6|2679.8|2673.8|2680|2674|2679.6|2673.6|3
1637301300000|2021-11-19 05:55:00|2679.5|2673.5|2679.5|2673.5|2679.6|2673.6|2679.5|2673.5|3
1637301320000|2021-11-19 05:55:20|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.1|2673.1|3
1637301330000|2021-11-19 05:55:30|2679.1|2673.1|2677.6|2671.6|2679.3|2673.3|2677.3|2671.3|14
1637301340000|2021-11-19 05:55:40|2677.4|2671.4|2677.5|2671.5|2677.5|2671.5|2677.4|2671.4|2
1637301350000|2021-11-19 05:55:50|2677.6|2671.6|2677.8|2671.8|2677.8|2671.8|2677.5|2671.5|6
1637301370000|2021-11-19 05:56:10|2677.9|2671.9|2678|2672|2678|2672|2677.8|2671.8|4
1637301380000|2021-11-19 05:56:20|2677.8|2671.8|2677.9|2671.9|2677.9|2671.9|2677.8|2671.8|2
1637301390000|2021-11-19 05:56:30|2677.8|2671.8|2677.8|2671.8|2677.9|2671.9|2677.8|2671.8|5
1637301440000|2021-11-19 05:57:20|2677.3|2671.3|2677|2671|2677.3|2671.3|2677|2671|3
1637301450000|2021-11-19 05:57:30|2677.1|2671.1|2677.5|2671.5|2677.5|2671.5|2677.1|2671.1|3
1637301470000|2021-11-19 05:57:50|2677|2671|2676.8|2670.8|2677|2671|2676.8|2670.8|2
1637301480000|2021-11-19 05:58:00|2677|2671|2677.5|2671.5|2677.5|2671.5|2677|2671|2
1637301500000|2021-11-19 05:58:20|2677.8|2671.8|2678|2672|2678|2672|2677.8|2671.8|2
1637301510000|2021-11-19 05:58:30|2677.4|2671.4|2677.8|2671.8|2677.8|2671.8|2677.4|2671.4|3
1637301520000|2021-11-19 05:58:40|2678|2672|2679.3|2673.3|2679.3|2673.3|2678|2672|5
1637301530000|2021-11-19 05:58:50|2679.4|2673.4|2679.5|2673.5|2679.9|2673.9|2679.4|2673.4|4
1637301540000|2021-11-19 05:59:00|2679.3|2673.3|2678.5|2672.5|2679.3|2673.3|2678.4|2672.4|5
1637301550000|2021-11-19 05:59:10|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637301560000|2021-11-19 05:59:20|2677.5|2671.5|2677|2671|2677.5|2671.5|2677|2671|2
1637301570000|2021-11-19 05:59:30|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|2
1637301580000|2021-11-19 05:59:40|2675.9|2669.9|2674.6|2668.6|2676.5|2670.5|2674.5|2668.5|10
1637301590000|2021-11-19 05:59:50|2675|2669|2675.4|2669.4|2675.4|2669.4|2675|2669|3
1637301600000|2021-11-19 06:00:00|2675.6|2669.6|2676.3|2670.3|2676.3|2670.3|2675.3|2669.3|5
1637301610000|2021-11-19 06:00:10|2676|2670|2675.3|2669.3|2676.3|2670.3|2675.3|2669.3|5
1637301620000|2021-11-19 06:00:20|2675.4|2669.4|2676|2670|2676|2670|2675.4|2669.4|5
1637301640000|2021-11-19 06:00:40|2676.3|2670.3|2677.8|2671.8|2677.8|2671.8|2676.3|2670.3|2
1637301650000|2021-11-19 06:00:50|2677.5|2671.5|2676.6|2670.6|2677.5|2671.5|2675.9|2669.9|15
1637301660000|2021-11-19 06:01:00|2676.5|2670.5|2676.6|2670.6|2676.6|2670.6|2676.5|2670.5|2
1637301670000|2021-11-19 06:01:10|2676.8|2670.8|2677.1|2671.1|2677.1|2671.1|2676.8|2670.8|3
1637301680000|2021-11-19 06:01:20|2677|2671|2677|2671|2677.3|2671.3|2677|2671|3
1637301690000|2021-11-19 06:01:30|2676.6|2670.6|2676.3|2670.3|2676.6|2670.6|2676.3|2670.3|3
1637301700000|2021-11-19 06:01:40|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2676.5|2670.5|2
1637301720000|2021-11-19 06:02:00|2676.9|2670.9|2677.1|2671.1|2677.3|2671.3|2676.9|2670.9|4
1637301730000|2021-11-19 06:02:10|2677.3|2671.3|2677.9|2671.9|2677.9|2671.9|2677.3|2671.3|3
1637301740000|2021-11-19 06:02:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1637301750000|2021-11-19 06:02:30|2677.4|2671.4|2679.4|2673.4|2679.5|2673.5|2677.4|2671.4|4
1637301770000|2021-11-19 06:02:50|2679.3|2673.3|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|3
1637301780000|2021-11-19 06:03:00|2679.4|2673.4|2679.3|2673.3|2679.4|2673.4|2679.3|2673.3|2
1637301790000|2021-11-19 06:03:10|2678.8|2672.8|2678|2672|2678.8|2672.8|2678|2672|2
1637301800000|2021-11-19 06:03:20|2677.9|2671.9|2676.4|2670.4|2677.9|2671.9|2676.3|2670.3|10
1637301810000|2021-11-19 06:03:30|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637301820000|2021-11-19 06:03:40|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2676.5|2670.5|2
1637301840000|2021-11-19 06:04:00|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637301850000|2021-11-19 06:04:10|2676.3|2670.3|2676|2670|2676.3|2670.3|2675.8|2669.8|4
1637301870000|2021-11-19 06:04:30|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637301880000|2021-11-19 06:04:40|2675.3|2669.3|2675.9|2669.9|2675.9|2669.9|2675.3|2669.3|2
1637301890000|2021-11-19 06:04:50|2676.1|2670.1|2676|2670|2676.1|2670.1|2676|2670|2
1637301900000|2021-11-19 06:05:00|2676.1|2670.1|2676.5|2670.5|2676.5|2670.5|2676.1|2670.1|3
1637301910000|2021-11-19 06:05:10|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|3
1637301920000|2021-11-19 06:05:20|2677|2671|2678.4|2672.4|2678.4|2672.4|2677|2671|5
1637301930000|2021-11-19 06:05:30|2678.3|2672.3|2678.5|2672.5|2678.5|2672.5|2678.3|2672.3|3
1637301960000|2021-11-19 06:06:00|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1637301970000|2021-11-19 06:06:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637301980000|2021-11-19 06:06:20|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637302000000|2021-11-19 06:06:40|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1637302020000|2021-11-19 06:07:00|2678.8|2672.8|2679.4|2673.4|2679.8|2673.8|2678.8|2672.8|5
1637302030000|2021-11-19 06:07:10|2679.5|2673.5|2680.5|2674.5|2680.5|2674.5|2679.5|2673.5|5
1637302040000|2021-11-19 06:07:20|2680.8|2674.8|2682|2676|2682.3|2676.3|2680.6|2674.6|12
1637302050000|2021-11-19 06:07:30|2682.3|2676.3|2685.4|2679.4|2685.5|2679.5|2682.3|2676.3|6
1637302060000|2021-11-19 06:07:40|2685.6|2679.6|2686.5|2680.5|2686.5|2680.5|2685.6|2679.6|3
1637302070000|2021-11-19 06:07:50|2686.8|2680.8|2686.8|2680.8|2686.9|2680.9|2686.6|2680.6|5
1637302080000|2021-11-19 06:08:00|2687|2681|2686.3|2680.3|2687|2681|2685.8|2679.8|11
1637302090000|2021-11-19 06:08:10|2686.4|2680.4|2688.8|2682.8|2688.8|2682.8|2686.4|2680.4|9
1637302100000|2021-11-19 06:08:20|2688.5|2682.5|2687.5|2681.5|2688.6|2682.6|2687.5|2681.5|15
1637302110000|2021-11-19 06:08:30|2687.4|2681.4|2686.5|2680.5|2687.4|2681.4|2686.5|2680.5|4
1637302120000|2021-11-19 06:08:40|2686.3|2680.3|2686.4|2680.4|2686.4|2680.4|2686.3|2680.3|2
1637302130000|2021-11-19 06:08:50|2686.3|2680.3|2686|2680|2686.8|2680.8|2686|2680|10
1637302140000|2021-11-19 06:09:00|2686.6|2680.6|2687.3|2681.3|2687.3|2681.3|2686.6|2680.6|8
1637302150000|2021-11-19 06:09:10|2687.5|2681.5|2688|2682|2688|2682|2687.5|2681.5|2
1637302160000|2021-11-19 06:09:20|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.8|2681.8|6
1637302170000|2021-11-19 06:09:30|2688|2682|2688.5|2682.5|2689|2683|2687.8|2681.8|11
1637302180000|2021-11-19 06:09:40|2688.8|2682.8|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|3
1637302190000|2021-11-19 06:09:50|2688|2682|2688.3|2682.3|2688.8|2682.8|2687.6|2681.6|9
1637302200000|2021-11-19 06:10:00|2688.5|2682.5|2694.3|2688.3|2694.5|2688.5|2688.3|2682.3|18
1637302210000|2021-11-19 06:10:10|2694.5|2688.5|2695.5|2689.5|2695.5|2689.5|2693.8|2687.8|16
1637302220000|2021-11-19 06:10:20|2695.8|2689.8|2698|2692|2698|2692|2695.8|2689.8|17
1637302230000|2021-11-19 06:10:30|2697.8|2691.8|2697|2691|2698.5|2692.5|2697|2691|7
1637302240000|2021-11-19 06:10:40|2696.6|2690.6|2696.5|2690.5|2696.8|2690.8|2695.3|2689.3|10
1637302250000|2021-11-19 06:10:50|2696.8|2690.8|2696.5|2690.5|2698.4|2692.4|2696.4|2690.4|13
1637302260000|2021-11-19 06:11:00|2696.4|2690.4|2694.3|2688.3|2696.4|2690.4|2694.3|2688.3|9
1637302270000|2021-11-19 06:11:10|2694|2688|2694.8|2688.8|2695.3|2689.3|2694|2688|8
1637302280000|2021-11-19 06:11:20|2695|2689|2694.5|2688.5|2695|2689|2694.5|2688.5|5
1637302290000|2021-11-19 06:11:30|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.3|2688.3|4
1637302300000|2021-11-19 06:11:40|2695|2689|2694.5|2688.5|2695|2689|2694.5|2688.5|3
1637302310000|2021-11-19 06:11:50|2694.8|2688.8|2693|2687|2694.8|2688.8|2693|2687|8
1637302320000|2021-11-19 06:12:00|2693.3|2687.3|2692|2686|2693.3|2687.3|2692|2686|5
1637302330000|2021-11-19 06:12:10|2692.8|2686.8|2693.5|2687.5|2693.5|2687.5|2691.9|2685.9|13
1637302340000|2021-11-19 06:12:20|2693.8|2687.8|2693.9|2687.9|2694.3|2688.3|2693.8|2687.8|5
1637302350000|2021-11-19 06:12:30|2694.1|2688.1|2697.3|2691.3|2697.3|2691.3|2694.1|2688.1|7
1637302360000|2021-11-19 06:12:40|2697.8|2691.8|2697.8|2691.8|2698.5|2692.5|2697.4|2691.4|9
1637302370000|2021-11-19 06:12:50|2697.5|2691.5|2696.3|2690.3|2697.8|2691.8|2696|2690|9
1637302380000|2021-11-19 06:13:00|2696.4|2690.4|2695.8|2689.8|2697.1|2691.1|2695.8|2689.8|8
1637302390000|2021-11-19 06:13:10|2696|2690|2694|2688|2696|2690|2694|2688|13
1637302400000|2021-11-19 06:13:20|2693.8|2687.8|2694.1|2688.1|2694.4|2688.4|2693.8|2687.8|6
1637302410000|2021-11-19 06:13:30|2694.3|2688.3|2694.3|2688.3|2695.3|2689.3|2694.3|2688.3|7
1637302420000|2021-11-19 06:13:40|2694.8|2688.8|2696.6|2690.6|2696.6|2690.6|2694.3|2688.3|20
1637302430000|2021-11-19 06:13:50|2696.4|2690.4|2696.1|2690.1|2697.3|2691.3|2696.1|2690.1|9
1637302440000|2021-11-19 06:14:00|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637302450000|2021-11-19 06:14:10|2696.3|2690.3|2697.9|2691.9|2698.3|2692.3|2696.3|2690.3|7
1637302460000|2021-11-19 06:14:20|2698|2692|2698.6|2692.6|2699.5|2693.5|2698|2692|9
1637302470000|2021-11-19 06:14:30|2699|2693|2699.3|2693.3|2699.3|2693.3|2699|2693|2
1637302480000|2021-11-19 06:14:40|2699|2693|2697.3|2691.3|2699|2693|2697.3|2691.3|8
1637302490000|2021-11-19 06:14:50|2698|2692|2698.9|2692.9|2699.4|2693.4|2698|2692|7
1637302500000|2021-11-19 06:15:00|2699|2693|2698.5|2692.5|2699.4|2693.4|2698.5|2692.5|6
1637302510000|2021-11-19 06:15:10|2698.3|2692.3|2697.5|2691.5|2698.3|2692.3|2697.3|2691.3|14
1637302520000|2021-11-19 06:15:20|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1637302530000|2021-11-19 06:15:30|2697|2691|2696.3|2690.3|2697|2691|2696.1|2690.1|8
1637302540000|2021-11-19 06:15:40|2696.1|2690.1|2695.8|2689.8|2696.1|2690.1|2695.3|2689.3|8
1637302550000|2021-11-19 06:15:50|2696|2690|2694|2688|2696|2690|2694|2688|10
1637302560000|2021-11-19 06:16:00|2693.9|2687.9|2695|2689|2695|2689|2693.9|2687.9|7
1637302570000|2021-11-19 06:16:10|2695.3|2689.3|2694.3|2688.3|2695.3|2689.3|2694.3|2688.3|6
1637302580000|2021-11-19 06:16:20|2694.6|2688.6|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|3
1637302590000|2021-11-19 06:16:30|2694|2688|2694.5|2688.5|2694.8|2688.8|2694|2688|5
1637302600000|2021-11-19 06:16:40|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1637302610000|2021-11-19 06:16:50|2694.5|2688.5|2693.4|2687.4|2694.5|2688.5|2693.4|2687.4|5
1637302620000|2021-11-19 06:17:00|2693.6|2687.6|2693.8|2687.8|2693.8|2687.8|2693.6|2687.6|2
1637302630000|2021-11-19 06:17:10|2693.9|2687.9|2694|2688|2694|2688|2693.9|2687.9|2
1637302640000|2021-11-19 06:17:20|2694.3|2688.3|2695.3|2689.3|2695.5|2689.5|2694.3|2688.3|3
1637302650000|2021-11-19 06:17:30|2695|2689|2693.1|2687.1|2695|2689|2693.1|2687.1|5
1637302660000|2021-11-19 06:17:40|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1637302670000|2021-11-19 06:17:50|2692.5|2686.5|2692.3|2686.3|2692.5|2686.5|2692.3|2686.3|2
1637302680000|2021-11-19 06:18:00|2692|2686|2692|2686|2692|2686|2691.5|2685.5|5
1637302690000|2021-11-19 06:18:10|2691.5|2685.5|2694.4|2688.4|2694.5|2688.5|2691.5|2685.5|9
1637302700000|2021-11-19 06:18:20|2694.1|2688.1|2693|2687|2694.1|2688.1|2692.9|2686.9|5
1637302710000|2021-11-19 06:18:30|2692.8|2686.8|2691.3|2685.3|2692.8|2686.8|2691.3|2685.3|6
1637302720000|2021-11-19 06:18:40|2691.5|2685.5|2693|2687|2693.3|2687.3|2691.5|2685.5|7
1637302730000|2021-11-19 06:18:50|2693.3|2687.3|2695.5|2689.5|2695.5|2689.5|2693.3|2687.3|6
1637302740000|2021-11-19 06:19:00|2695.3|2689.3|2694.3|2688.3|2696|2690|2694.3|2688.3|8
1637302750000|2021-11-19 06:19:10|2694.5|2688.5|2695.5|2689.5|2695.5|2689.5|2694.5|2688.5|4
1637302760000|2021-11-19 06:19:20|2695.3|2689.3|2693.9|2687.9|2695.3|2689.3|2693.9|2687.9|3
1637302770000|2021-11-19 06:19:30|2694.3|2688.3|2693.5|2687.5|2694.3|2688.3|2692.5|2686.5|11
1637302790000|2021-11-19 06:19:50|2693|2687|2694|2688|2694.3|2688.3|2692.8|2686.8|6
1637302800000|2021-11-19 06:20:00|2694.3|2688.3|2694.5|2688.5|2694.8|2688.8|2694.3|2688.3|4
1637302810000|2021-11-19 06:20:10|2694.3|2688.3|2695|2689|2695.5|2689.5|2694.3|2688.3|8
1637302820000|2021-11-19 06:20:20|2695.3|2689.3|2696|2690|2696.3|2690.3|2695.3|2689.3|5
1637302830000|2021-11-19 06:20:30|2695.9|2689.9|2695.8|2689.8|2695.9|2689.9|2695|2689|10
1637302840000|2021-11-19 06:20:40|2696|2690|2697.4|2691.4|2697.4|2691.4|2696|2690|8
1637302850000|2021-11-19 06:20:50|2697.6|2691.6|2698.3|2692.3|2698.3|2692.3|2697.6|2691.6|5
1637302860000|2021-11-19 06:21:00|2698.1|2692.1|2698.8|2692.8|2699|2693|2697.8|2691.8|12
1637302870000|2021-11-19 06:21:10|2698.5|2692.5|2699.3|2693.3|2699.3|2693.3|2697.8|2691.8|14
1637302880000|2021-11-19 06:21:20|2699.1|2693.1|2697.3|2691.3|2699.1|2693.1|2697.3|2691.3|5
1637302890000|2021-11-19 06:21:30|2697.1|2691.1|2697.5|2691.5|2698|2692|2697|2691|13
1637302900000|2021-11-19 06:21:40|2697.3|2691.3|2695.8|2689.8|2697.3|2691.3|2695.8|2689.8|6
1637302910000|2021-11-19 06:21:50|2696|2690|2695.5|2689.5|2696|2690|2695.4|2689.4|10
1637302920000|2021-11-19 06:22:00|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695|2689|4
1637302930000|2021-11-19 06:22:10|2695.3|2689.3|2693|2687|2695.3|2689.3|2693|2687|9
1637302940000|2021-11-19 06:22:20|2692.8|2686.8|2695.8|2689.8|2696|2690|2692.8|2686.8|10
1637302950000|2021-11-19 06:22:30|2695.5|2689.5|2695.1|2689.1|2695.8|2689.8|2695.1|2689.1|7
1637302960000|2021-11-19 06:22:40|2695.3|2689.3|2694.3|2688.3|2695.3|2689.3|2693.9|2687.9|10
1637302970000|2021-11-19 06:22:50|2695.4|2689.4|2695.3|2689.3|2695.4|2689.4|2694.5|2688.5|8
1637302980000|2021-11-19 06:23:00|2695|2689|2694.3|2688.3|2695|2689|2694.1|2688.1|6
1637302990000|2021-11-19 06:23:10|2693.6|2687.6|2692.4|2686.4|2693.6|2687.6|2692.3|2686.3|12
1637303000000|2021-11-19 06:23:20|2692.3|2686.3|2691.8|2685.8|2692.3|2686.3|2691.3|2685.3|7
1637303010000|2021-11-19 06:23:30|2691.9|2685.9|2691|2685|2691.9|2685.9|2691|2685|5
1637303020000|2021-11-19 06:23:40|2691.3|2685.3|2692|2686|2692|2686|2691.3|2685.3|4
1637303030000|2021-11-19 06:23:50|2691.8|2685.8|2691|2685|2691.8|2685.8|2691|2685|5
1637303040000|2021-11-19 06:24:00|2691.1|2685.1|2692.3|2686.3|2693.6|2687.6|2691.1|2685.1|14
1637303050000|2021-11-19 06:24:10|2691|2685|2690.6|2684.6|2691|2685|2690.3|2684.3|8
1637303060000|2021-11-19 06:24:20|2691|2685|2692.3|2686.3|2692.4|2686.4|2691|2685|9
1637303070000|2021-11-19 06:24:30|2692.4|2686.4|2693.3|2687.3|2693.5|2687.5|2692.4|2686.4|6
1637303080000|2021-11-19 06:24:40|2694|2688|2695.3|2689.3|2695.3|2689.3|2694|2688|8
1637303090000|2021-11-19 06:24:50|2695|2689|2694.4|2688.4|2695|2689|2694.4|2688.4|4
1637303100000|2021-11-19 06:25:00|2694.1|2688.1|2694|2688|2694.8|2688.8|2694|2688|4
1637303110000|2021-11-19 06:25:10|2693.8|2687.8|2692.3|2686.3|2693.8|2687.8|2692.3|2686.3|6
1637303130000|2021-11-19 06:25:30|2692.5|2686.5|2693.3|2687.3|2693.3|2687.3|2692.5|2686.5|3
1637303140000|2021-11-19 06:25:40|2693|2687|2693|2687|2693.3|2687.3|2693|2687|3
1637303150000|2021-11-19 06:25:50|2693.3|2687.3|2692.8|2686.8|2693.3|2687.3|2692.8|2686.8|11
1637303160000|2021-11-19 06:26:00|2692.5|2686.5|2692.3|2686.3|2692.5|2686.5|2692|2686|4
1637303170000|2021-11-19 06:26:10|2692.5|2686.5|2693|2687|2693.3|2687.3|2692.5|2686.5|4
1637303180000|2021-11-19 06:26:20|2692.8|2686.8|2693|2687|2693|2687|2692.8|2686.8|2
1637303190000|2021-11-19 06:26:30|2692.8|2686.8|2692|2686|2692.8|2686.8|2692|2686|3
1637303200000|2021-11-19 06:26:40|2692.3|2686.3|2691.5|2685.5|2692.3|2686.3|2691.5|2685.5|5
1637303210000|2021-11-19 06:26:50|2691.8|2685.8|2691.3|2685.3|2692|2686|2691|2685|6
1637303220000|2021-11-19 06:27:00|2691.5|2685.5|2694|2688|2694|2688|2691.5|2685.5|8
1637303230000|2021-11-19 06:27:10|2694.3|2688.3|2694|2688|2694.5|2688.5|2694|2688|6
1637303240000|2021-11-19 06:27:20|2693.8|2687.8|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|6
1637303250000|2021-11-19 06:27:30|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|2
1637303260000|2021-11-19 06:27:40|2693.5|2687.5|2692.8|2686.8|2693.5|2687.5|2692.5|2686.5|7
1637303270000|2021-11-19 06:27:50|2692.5|2686.5|2693|2687|2693|2687|2692.5|2686.5|3
1637303280000|2021-11-19 06:28:00|2693.3|2687.3|2694.8|2688.8|2694.8|2688.8|2693.3|2687.3|5
1637303290000|2021-11-19 06:28:10|2694.5|2688.5|2694.1|2688.1|2694.5|2688.5|2693.9|2687.9|6
1637303300000|2021-11-19 06:28:20|2694|2688|2692|2686|2694|2688|2692|2686|11
1637303310000|2021-11-19 06:28:30|2692.3|2686.3|2693|2687|2693|2687|2692.3|2686.3|4
1637303320000|2021-11-19 06:28:40|2693.1|2687.1|2693.5|2687.5|2693.5|2687.5|2693.1|2687.1|2
1637303330000|2021-11-19 06:28:50|2693.8|2687.8|2693.3|2687.3|2694.4|2688.4|2693.3|2687.3|6
1637303340000|2021-11-19 06:29:00|2693.1|2687.1|2691.3|2685.3|2693.1|2687.1|2691.3|2685.3|9
1637303350000|2021-11-19 06:29:10|2691.5|2685.5|2691|2685|2691.8|2685.8|2691|2685|4
1637303360000|2021-11-19 06:29:20|2691.3|2685.3|2692.3|2686.3|2693|2687|2691.3|2685.3|6
1637303370000|2021-11-19 06:29:30|2692.4|2686.4|2691.8|2685.8|2692.4|2686.4|2691.5|2685.5|5
1637303380000|2021-11-19 06:29:40|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2691.5|2685.5|2
1637303390000|2021-11-19 06:29:50|2692.3|2686.3|2692.8|2686.8|2693|2687|2692.3|2686.3|3
1637303400000|2021-11-19 06:30:00|2693|2687|2693|2687|2693.3|2687.3|2693|2687|3
1637303410000|2021-11-19 06:30:10|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|4
1637303420000|2021-11-19 06:30:20|2693|2687|2693.5|2687.5|2693.8|2687.8|2693|2687|8
1637303430000|2021-11-19 06:30:30|2693.8|2687.8|2694.3|2688.3|2694.3|2688.3|2693.5|2687.5|8
1637303440000|2021-11-19 06:30:40|2694.1|2688.1|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|4
1637303450000|2021-11-19 06:30:50|2694|2688|2694|2688|2694|2688|2694|2688|1
1637303460000|2021-11-19 06:31:00|2694.3|2688.3|2694.8|2688.8|2695.3|2689.3|2694.3|2688.3|9
1637303470000|2021-11-19 06:31:10|2694.5|2688.5|2694.5|2688.5|2694.8|2688.8|2694.5|2688.5|3
1637303480000|2021-11-19 06:31:20|2694.8|2688.8|2695.5|2689.5|2695.8|2689.8|2694.5|2688.5|7
1637303490000|2021-11-19 06:31:30|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|2
1637303510000|2021-11-19 06:31:50|2694.8|2688.8|2693.3|2687.3|2694.8|2688.8|2693|2687|10
1637303520000|2021-11-19 06:32:00|2693.5|2687.5|2695.5|2689.5|2695.5|2689.5|2693.5|2687.5|10
1637303530000|2021-11-19 06:32:10|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637303540000|2021-11-19 06:32:20|2695.1|2689.1|2694.8|2688.8|2695.3|2689.3|2694.8|2688.8|6
1637303550000|2021-11-19 06:32:30|2695|2689|2695.3|2689.3|2695.4|2689.4|2695|2689|5
1637303560000|2021-11-19 06:32:40|2695.1|2689.1|2695.8|2689.8|2695.8|2689.8|2695.1|2689.1|7
1637303570000|2021-11-19 06:32:50|2695.5|2689.5|2695|2689|2695.5|2689.5|2695|2689|5
1637303580000|2021-11-19 06:33:00|2694.8|2688.8|2693|2687|2694.8|2688.8|2692.8|2686.8|10
1637303590000|2021-11-19 06:33:10|2693.4|2687.4|2693.5|2687.5|2694|2688|2693.4|2687.4|5
1637303600000|2021-11-19 06:33:20|2693|2687|2693.3|2687.3|2694|2688|2692.5|2686.5|8
1637303610000|2021-11-19 06:33:30|2693|2687|2694.9|2688.9|2695.3|2689.3|2692.8|2686.8|11
1637303620000|2021-11-19 06:33:40|2695|2689|2695.5|2689.5|2695.8|2689.8|2695|2689|5
1637303630000|2021-11-19 06:33:50|2695.4|2689.4|2694.5|2688.5|2695.4|2689.4|2694.5|2688.5|8
1637303640000|2021-11-19 06:34:00|2694.4|2688.4|2694.9|2688.9|2694.9|2688.9|2694.4|2688.4|8
1637303650000|2021-11-19 06:34:10|2695|2689|2695.8|2689.8|2696|2690|2695|2689|5
1637303670000|2021-11-19 06:34:30|2696|2690|2696|2690|2696|2690|2695.8|2689.8|3
1637303680000|2021-11-19 06:34:40|2696.3|2690.3|2697|2691|2697.1|2691.1|2696.3|2690.3|6
1637303690000|2021-11-19 06:34:50|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.8|2690.8|8
1637303700000|2021-11-19 06:35:00|2697.8|2691.8|2696.8|2690.8|2697.8|2691.8|2696.8|2690.8|6
1637303710000|2021-11-19 06:35:10|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637303730000|2021-11-19 06:35:30|2696.5|2690.5|2695.4|2689.4|2696.5|2690.5|2695.4|2689.4|6
1637303740000|2021-11-19 06:35:40|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1637303760000|2021-11-19 06:36:00|2695.5|2689.5|2696.5|2690.5|2697.3|2691.3|2695.5|2689.5|10
1637303770000|2021-11-19 06:36:10|2696.4|2690.4|2695.5|2689.5|2696.4|2690.4|2695.3|2689.3|7
1637303780000|2021-11-19 06:36:20|2695.3|2689.3|2695.3|2689.3|2695.5|2689.5|2694.8|2688.8|6
1637303790000|2021-11-19 06:36:30|2695.5|2689.5|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|3
1637303800000|2021-11-19 06:36:40|2695|2689|2695.5|2689.5|2695.5|2689.5|2694.5|2688.5|8
1637303810000|2021-11-19 06:36:50|2695.3|2689.3|2697.3|2691.3|2697.3|2691.3|2695|2689|6
1637303820000|2021-11-19 06:37:00|2696.8|2690.8|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|7
1637303830000|2021-11-19 06:37:10|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|4
1637303840000|2021-11-19 06:37:20|2697|2691|2697|2691|2698.3|2692.3|2696.5|2690.5|15
1637303850000|2021-11-19 06:37:30|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1637303860000|2021-11-19 06:37:40|2696.8|2690.8|2697|2691|2697.8|2691.8|2696.8|2690.8|3
1637303870000|2021-11-19 06:37:50|2697.3|2691.3|2697.8|2691.8|2697.8|2691.8|2697.3|2691.3|4
1637303880000|2021-11-19 06:38:00|2697.5|2691.5|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|3
1637303890000|2021-11-19 06:38:10|2697.3|2691.3|2697|2691|2697.3|2691.3|2697|2691|4
1637303910000|2021-11-19 06:38:30|2696.8|2690.8|2695.5|2689.5|2696.8|2690.8|2695.5|2689.5|6
1637303920000|2021-11-19 06:38:40|2695.4|2689.4|2694.8|2688.8|2695.4|2689.4|2694.8|2688.8|3
1637303930000|2021-11-19 06:38:50|2694.5|2688.5|2693.8|2687.8|2694.5|2688.5|2693.5|2687.5|6
1637303940000|2021-11-19 06:39:00|2694|2688|2694.8|2688.8|2694.9|2688.9|2694|2688|11
1637303950000|2021-11-19 06:39:10|2694.5|2688.5|2693.5|2687.5|2694.5|2688.5|2693.5|2687.5|5
1637303960000|2021-11-19 06:39:20|2693.3|2687.3|2693|2687|2693.3|2687.3|2692.8|2686.8|4
1637303970000|2021-11-19 06:39:30|2693.1|2687.1|2692.8|2686.8|2693.4|2687.4|2692.8|2686.8|8
1637303980000|2021-11-19 06:39:40|2693|2687|2693.8|2687.8|2694|2688|2693|2687|5
1637303990000|2021-11-19 06:39:50|2693.5|2687.5|2693.5|2687.5|2694|2688|2693.3|2687.3|7
1637304000000|2021-11-19 06:40:00|2693.3|2687.3|2692.3|2686.3|2693.3|2687.3|2692.3|2686.3|6
1637304010000|2021-11-19 06:40:10|2692|2686|2691.3|2685.3|2692|2686|2691.1|2685.1|10
1637304020000|2021-11-19 06:40:20|2691|2685|2690.3|2684.3|2691|2685|2690|2684|4
1637304030000|2021-11-19 06:40:30|2690|2684|2690|2684|2690|2684|2690|2684|1
1637304040000|2021-11-19 06:40:40|2690.3|2684.3|2689.8|2683.8|2690.3|2684.3|2689.8|2683.8|3
1637304050000|2021-11-19 06:40:50|2690|2684|2689|2683|2690|2684|2689|2683|6
1637304060000|2021-11-19 06:41:00|2689.3|2683.3|2689.8|2683.8|2690.3|2684.3|2688.9|2682.9|11
1637304070000|2021-11-19 06:41:10|2689.6|2683.6|2690.5|2684.5|2690.5|2684.5|2689.4|2683.4|16
1637304080000|2021-11-19 06:41:20|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.5|2684.5|22
1637304090000|2021-11-19 06:41:30|2691.3|2685.3|2692.9|2686.9|2693.3|2687.3|2690.5|2684.5|15
1637304120000|2021-11-19 06:42:00|2693.1|2687.1|2692.5|2686.5|2693.1|2687.1|2692.3|2686.3|3
1637304130000|2021-11-19 06:42:10|2692.3|2686.3|2690.5|2684.5|2692.3|2686.3|2690.5|2684.5|4
1637304140000|2021-11-19 06:42:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637304150000|2021-11-19 06:42:30|2689.5|2683.5|2689.6|2683.6|2689.6|2683.6|2689|2683|4
1637304160000|2021-11-19 06:42:40|2689.3|2683.3|2691.3|2685.3|2691.3|2685.3|2689|2683|7
1637304170000|2021-11-19 06:42:50|2691|2685|2690.8|2684.8|2691.4|2685.4|2690.8|2684.8|7
1637304180000|2021-11-19 06:43:00|2690.5|2684.5|2689.8|2683.8|2690.5|2684.5|2689.8|2683.8|2
1637304190000|2021-11-19 06:43:10|2690|2684|2693.6|2687.6|2693.6|2687.6|2690|2684|16
1637304200000|2021-11-19 06:43:20|2694.1|2688.1|2694.8|2688.8|2695.8|2689.8|2694.1|2688.1|16
1637304210000|2021-11-19 06:43:30|2695|2689|2695.8|2689.8|2695.8|2689.8|2694.8|2688.8|7
1637304220000|2021-11-19 06:43:40|2695.5|2689.5|2694.3|2688.3|2695.5|2689.5|2694.3|2688.3|13
1637304240000|2021-11-19 06:44:00|2694|2688|2694|2688|2694|2688|2693.3|2687.3|6
1637304250000|2021-11-19 06:44:10|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1637304260000|2021-11-19 06:44:20|2694|2688|2692.8|2686.8|2694|2688|2692.8|2686.8|4
1637304280000|2021-11-19 06:44:40|2692.5|2686.5|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|3
1637304290000|2021-11-19 06:44:50|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1637304320000|2021-11-19 06:45:20|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637304330000|2021-11-19 06:45:30|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1637304360000|2021-11-19 06:46:00|2692|2686|2692|2686|2692|2686|2692|2686|1
1637304370000|2021-11-19 06:46:10|2691.8|2685.8|2691.5|2685.5|2691.8|2685.8|2691.4|2685.4|4
1637304380000|2021-11-19 06:46:20|2691.9|2685.9|2692.3|2686.3|2692.3|2686.3|2691.9|2685.9|2
1637304400000|2021-11-19 06:46:40|2692|2686|2691.6|2685.6|2692|2686|2691.3|2685.3|6
1637304410000|2021-11-19 06:46:50|2691.5|2685.5|2689.8|2683.8|2691.6|2685.6|2689.8|2683.8|7
1637304420000|2021-11-19 06:47:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|2
1637304430000|2021-11-19 06:47:10|2690.5|2684.5|2689|2683|2690.5|2684.5|2689|2683|4
1637304440000|2021-11-19 06:47:20|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|2
1637304460000|2021-11-19 06:47:40|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637304470000|2021-11-19 06:47:50|2688.6|2682.6|2688.8|2682.8|2688.8|2682.8|2687.5|2681.5|6
1637304480000|2021-11-19 06:48:00|2688.5|2682.5|2687.8|2681.8|2688.5|2682.5|2687.8|2681.8|6
1637304490000|2021-11-19 06:48:10|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637304510000|2021-11-19 06:48:30|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637304530000|2021-11-19 06:48:50|2686.8|2680.8|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|3
1637304540000|2021-11-19 06:49:00|2686.8|2680.8|2685.5|2679.5|2686.8|2680.8|2685.5|2679.5|5
1637304560000|2021-11-19 06:49:20|2685.3|2679.3|2687.6|2681.6|2687.6|2681.6|2685.3|2679.3|3
1637304580000|2021-11-19 06:49:40|2687.4|2681.4|2686.4|2680.4|2687.6|2681.6|2686.4|2680.4|4
1637304590000|2021-11-19 06:49:50|2686.3|2680.3|2687.8|2681.8|2687.8|2681.8|2686.3|2680.3|5
1637304600000|2021-11-19 06:50:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1637304610000|2021-11-19 06:50:10|2687.6|2681.6|2687.5|2681.5|2687.6|2681.6|2687|2681|4
1637304620000|2021-11-19 06:50:20|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1637304650000|2021-11-19 06:50:50|2688|2682|2688.5|2682.5|2688.5|2682.5|2688|2682|3
1637304660000|2021-11-19 06:51:00|2688.6|2682.6|2688.8|2682.8|2688.8|2682.8|2688.6|2682.6|2
1637304670000|2021-11-19 06:51:10|2689|2683|2690.5|2684.5|2690.5|2684.5|2689|2683|3
1637304690000|2021-11-19 06:51:30|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1637304700000|2021-11-19 06:51:40|2691|2685|2691|2685|2691|2685|2691|2685|1
1637304740000|2021-11-19 06:52:20|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1637304750000|2021-11-19 06:52:30|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1637304760000|2021-11-19 06:52:40|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|4
1637304770000|2021-11-19 06:52:50|2689.9|2683.9|2689.3|2683.3|2689.9|2683.9|2688.8|2682.8|7
1637304780000|2021-11-19 06:53:00|2689.8|2683.8|2689.9|2683.9|2689.9|2683.9|2689.8|2683.8|2
1637304790000|2021-11-19 06:53:10|2690|2684|2690.5|2684.5|2690.5|2684.5|2690|2684|3
1637304820000|2021-11-19 06:53:40|2690.4|2684.4|2688.5|2682.5|2690.4|2684.4|2688.5|2682.5|6
1637304830000|2021-11-19 06:53:50|2688.9|2682.9|2688.8|2682.8|2688.9|2682.9|2688.8|2682.8|2
1637304840000|2021-11-19 06:54:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637304850000|2021-11-19 06:54:10|2689.3|2683.3|2689.6|2683.6|2689.6|2683.6|2689.3|2683.3|2
1637304860000|2021-11-19 06:54:20|2689.8|2683.8|2690|2684|2690.4|2684.4|2689.8|2683.8|4
1637304870000|2021-11-19 06:54:30|2689.8|2683.8|2689.6|2683.6|2690|2684|2689.6|2683.6|4
1637304880000|2021-11-19 06:54:40|2689.4|2683.4|2688.8|2682.8|2689.4|2683.4|2688.8|2682.8|2
1637304890000|2021-11-19 06:54:50|2689|2683|2688.8|2682.8|2689|2683|2688.8|2682.8|3
1637304900000|2021-11-19 06:55:00|2688.5|2682.5|2688|2682|2688.5|2682.5|2688|2682|2
1637304910000|2021-11-19 06:55:10|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.5|2681.5|3
1637304920000|2021-11-19 06:55:20|2687.5|2681.5|2687.6|2681.6|2687.6|2681.6|2687.5|2681.5|2
1637304940000|2021-11-19 06:55:40|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1637304950000|2021-11-19 06:55:50|2687.5|2681.5|2687.6|2681.6|2687.6|2681.6|2687.3|2681.3|4
1637304960000|2021-11-19 06:56:00|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.6|2681.6|2
1637304970000|2021-11-19 06:56:10|2687.5|2681.5|2686.6|2680.6|2687.5|2681.5|2686.6|2680.6|5
1637304980000|2021-11-19 06:56:20|2686.5|2680.5|2686.1|2680.1|2686.5|2680.5|2686.1|2680.1|3
1637304990000|2021-11-19 06:56:30|2686.4|2680.4|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|6
1637305000000|2021-11-19 06:56:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637305010000|2021-11-19 06:56:50|2685|2679|2685.1|2679.1|2685.1|2679.1|2685|2679|2
1637305020000|2021-11-19 06:57:00|2684.9|2678.9|2685.3|2679.3|2685.3|2679.3|2684.5|2678.5|6
1637305030000|2021-11-19 06:57:10|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637305080000|2021-11-19 06:58:00|2685|2679|2685|2679|2685|2679|2685|2679|1
1637305090000|2021-11-19 06:58:10|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1637305100000|2021-11-19 06:58:20|2684.5|2678.5|2683.6|2677.6|2684.5|2678.5|2683.6|2677.6|2
1637305110000|2021-11-19 06:58:30|2683.5|2677.5|2682.8|2676.8|2683.5|2677.5|2682.8|2676.8|2
1637305120000|2021-11-19 06:58:40|2682.3|2676.3|2682.5|2676.5|2682.8|2676.8|2682.3|2676.3|3
1637305130000|2021-11-19 06:58:50|2682.3|2676.3|2682.6|2676.6|2682.6|2676.6|2682.3|2676.3|2
1637305140000|2021-11-19 06:59:00|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1637305150000|2021-11-19 06:59:10|2683|2677|2684|2678|2684|2678|2683|2677|3
1637305160000|2021-11-19 06:59:20|2684.1|2678.1|2684.8|2678.8|2684.8|2678.8|2684.1|2678.1|2
1637305170000|2021-11-19 06:59:30|2684.5|2678.5|2686.8|2680.8|2686.8|2680.8|2684.5|2678.5|4
1637305180000|2021-11-19 06:59:40|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|4
1637305190000|2021-11-19 06:59:50|2687.5|2681.5|2687.8|2681.8|2687.8|2681.8|2687.5|2681.5|2
1637305200000|2021-11-19 07:00:00|2687.4|2681.4|2688.8|2682.8|2688.8|2682.8|2687.3|2681.3|6
1637305240000|2021-11-19 07:00:40|2688.5|2682.5|2687.6|2681.6|2688.5|2682.5|2687.6|2681.6|3
1637305260000|2021-11-19 07:01:00|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1637305270000|2021-11-19 07:01:10|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637305280000|2021-11-19 07:01:20|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1637305290000|2021-11-19 07:01:30|2687.3|2681.3|2686.8|2680.8|2687.3|2681.3|2686.8|2680.8|3
1637305300000|2021-11-19 07:01:40|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637305320000|2021-11-19 07:02:00|2686|2680|2685.6|2679.6|2686|2680|2685.6|2679.6|3
1637305330000|2021-11-19 07:02:10|2685.3|2679.3|2687.3|2681.3|2687.3|2681.3|2685.3|2679.3|4
1637305350000|2021-11-19 07:02:30|2686.6|2680.6|2687|2681|2687.5|2681.5|2686.6|2680.6|4
1637305360000|2021-11-19 07:02:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1637305370000|2021-11-19 07:02:50|2688|2682|2688.1|2682.1|2688.1|2682.1|2688|2682|2
1637305380000|2021-11-19 07:03:00|2688.4|2682.4|2689|2683|2689|2683|2688.4|2682.4|2
1637305410000|2021-11-19 07:03:30|2690.5|2684.5|2691.4|2685.4|2691.4|2685.4|2690.5|2684.5|4
1637305430000|2021-11-19 07:03:50|2691.3|2685.3|2691.4|2685.4|2691.4|2685.4|2691.3|2685.3|2
1637305450000|2021-11-19 07:04:10|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1637305470000|2021-11-19 07:04:30|2692|2686|2692.8|2686.8|2693|2687|2692|2686|3
1637305490000|2021-11-19 07:04:50|2692.5|2686.5|2692.1|2686.1|2692.5|2686.5|2692.1|2686.1|2
1637305500000|2021-11-19 07:05:00|2692|2686|2692|2686|2692|2686|2692|2686|1
1637305520000|2021-11-19 07:05:20|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1637305530000|2021-11-19 07:05:30|2691.4|2685.4|2689.8|2683.8|2691.4|2685.4|2689.8|2683.8|4
1637305550000|2021-11-19 07:05:50|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1637305560000|2021-11-19 07:06:00|2690|2684|2690|2684|2690|2684|2690|2684|1
1637305570000|2021-11-19 07:06:10|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1637305600000|2021-11-19 07:06:40|2690|2684|2689.9|2683.9|2690|2684|2689.9|2683.9|2
1637305610000|2021-11-19 07:06:50|2689.6|2683.6|2688.5|2682.5|2689.6|2683.6|2688.5|2682.5|2
1637305640000|2021-11-19 07:07:20|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|3
1637305670000|2021-11-19 07:07:50|2688.8|2682.8|2688.9|2682.9|2688.9|2682.9|2688.8|2682.8|2
1637305680000|2021-11-19 07:08:00|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1637305700000|2021-11-19 07:08:20|2688.5|2682.5|2688.8|2682.8|2688.8|2682.8|2688.5|2682.5|2
1637305720000|2021-11-19 07:08:40|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1637305740000|2021-11-19 07:09:00|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1637305820000|2021-11-19 07:10:20|2689|2683|2689|2683|2689|2683|2689|2683|1
1637305840000|2021-11-19 07:10:40|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|2
1637305960000|2021-11-19 07:12:40|2688.3|2682.3|2686|2680|2688.3|2682.3|2686|2680|2
1637306070000|2021-11-19 07:14:30|2685.5|2679.5|2685.9|2679.9|2685.9|2679.9|2685.5|2679.5|2
1637306090000|2021-11-19 07:14:50|2686|2680|2686|2680|2686|2680|2686|2680|1
1637306150000|2021-11-19 07:15:50|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637306160000|2021-11-19 07:16:00|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637306180000|2021-11-19 07:16:20|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637306230000|2021-11-19 07:17:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637306240000|2021-11-19 07:17:20|2686|2680|2686|2680|2686|2680|2686|2680|1
1637306270000|2021-11-19 07:17:50|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1637306280000|2021-11-19 07:18:00|2686|2680|2686|2680|2686|2680|2686|2680|1
1637306330000|2021-11-19 07:18:50|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637306350000|2021-11-19 07:19:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637306400000|2021-11-19 07:20:00|2686|2680|2686|2680|2686|2680|2686|2680|1
1637306410000|2021-11-19 07:20:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637306420000|2021-11-19 07:20:20|2686|2680|2686|2680|2686|2680|2686|2680|1
1637306430000|2021-11-19 07:20:30|2686.3|2680.3|2686.1|2680.1|2686.3|2680.3|2686.1|2680.1|2
1637306440000|2021-11-19 07:20:40|2686|2680|2683.9|2677.9|2686|2680|2683.6|2677.6|4
1637306460000|2021-11-19 07:21:00|2683.6|2677.6|2683.5|2677.5|2683.6|2677.6|2683.5|2677.5|2
1637306480000|2021-11-19 07:21:20|2683.3|2677.3|2682.8|2676.8|2683.3|2677.3|2682.8|2676.8|2
1637306500000|2021-11-19 07:21:40|2682.6|2676.6|2681|2675|2682.6|2676.6|2681|2675|5
1637306510000|2021-11-19 07:21:50|2681.3|2675.3|2682.1|2676.1|2682.1|2676.1|2681.3|2675.3|2
1637306520000|2021-11-19 07:22:00|2682|2676|2682|2676|2682.1|2676.1|2682|2676|3
1637306530000|2021-11-19 07:22:10|2682.3|2676.3|2683|2677|2683|2677|2682.3|2676.3|2
1637306540000|2021-11-19 07:22:20|2682.9|2676.9|2682.8|2676.8|2682.9|2676.9|2682.8|2676.8|2
1637306550000|2021-11-19 07:22:30|2683|2677|2683.3|2677.3|2683.3|2677.3|2683|2677|2
1637306560000|2021-11-19 07:22:40|2683.5|2677.5|2683|2677|2683.8|2677.8|2683|2677|4
1637306590000|2021-11-19 07:23:10|2682.8|2676.8|2682.5|2676.5|2682.8|2676.8|2682.5|2676.5|2
1637306610000|2021-11-19 07:23:30|2682.4|2676.4|2680.6|2674.6|2682.4|2676.4|2680.6|2674.6|3
1637306620000|2021-11-19 07:23:40|2680.3|2674.3|2680.8|2674.8|2680.8|2674.8|2680|2674|4
1637306630000|2021-11-19 07:23:50|2680.5|2674.5|2679.4|2673.4|2680.8|2674.8|2679.4|2673.4|5
1637306650000|2021-11-19 07:24:10|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2678.9|2672.9|4
1637306670000|2021-11-19 07:24:30|2679.8|2673.8|2680.4|2674.4|2680.4|2674.4|2679.8|2673.8|2
1637306720000|2021-11-19 07:25:20|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1637306730000|2021-11-19 07:25:30|2681|2675|2680.5|2674.5|2681|2675|2680.5|2674.5|2
1637306750000|2021-11-19 07:25:50|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1637306770000|2021-11-19 07:26:10|2679.8|2673.8|2678.8|2672.8|2679.8|2673.8|2678.8|2672.8|4
1637306780000|2021-11-19 07:26:20|2678.5|2672.5|2678|2672|2678.5|2672.5|2678|2672|2
1637306790000|2021-11-19 07:26:30|2678.3|2672.3|2677.5|2671.5|2678.4|2672.4|2677.5|2671.5|3
1637306800000|2021-11-19 07:26:40|2677|2671|2675.9|2669.9|2677|2671|2675.8|2669.8|5
1637306810000|2021-11-19 07:26:50|2676.3|2670.3|2677|2671|2677|2671|2676.3|2670.3|3
1637306820000|2021-11-19 07:27:00|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1637306830000|2021-11-19 07:27:10|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637306870000|2021-11-19 07:27:50|2677|2671|2674.3|2668.3|2677|2671|2674.3|2668.3|2
1637306880000|2021-11-19 07:28:00|2674|2668|2674|2668|2674|2668|2674|2668|1
1637306960000|2021-11-19 07:29:20|2673.8|2667.8|2674|2668|2674|2668|2673.8|2667.8|2
1637306970000|2021-11-19 07:29:30|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1637306980000|2021-11-19 07:29:40|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1637307000000|2021-11-19 07:30:00|2674.8|2668.8|2674.1|2668.1|2674.8|2668.8|2674.1|2668.1|2
1637307030000|2021-11-19 07:30:30|2674|2668|2673.8|2667.8|2674|2668|2673.8|2667.8|2
1637307090000|2021-11-19 07:31:30|2674.5|2668.5|2674|2668|2674.5|2668.5|2674|2668|2
1637307140000|2021-11-19 07:32:20|2674.4|2668.4|2674.5|2668.5|2674.5|2668.5|2674.4|2668.4|2
1637307160000|2021-11-19 07:32:40|2674.6|2668.6|2674.8|2668.8|2674.8|2668.8|2674.6|2668.6|2
1637307200000|2021-11-19 07:33:20|2675.3|2669.3|2676.5|2670.5|2676.5|2670.5|2675.3|2669.3|4
1637307210000|2021-11-19 07:33:30|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637307220000|2021-11-19 07:33:40|2677|2671|2676.4|2670.4|2677|2671|2676.4|2670.4|2
1637307240000|2021-11-19 07:34:00|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637307270000|2021-11-19 07:34:30|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2676.8|2670.8|2
1637307290000|2021-11-19 07:34:50|2677.1|2671.1|2677.3|2671.3|2677.3|2671.3|2677.1|2671.1|2
1637307300000|2021-11-19 07:35:00|2677|2671|2677.3|2671.3|2677.3|2671.3|2677|2671|2
1637307310000|2021-11-19 07:35:10|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637307320000|2021-11-19 07:35:20|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1637307330000|2021-11-19 07:35:30|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1637307360000|2021-11-19 07:36:00|2677.4|2671.4|2676.8|2670.8|2677.4|2671.4|2676.8|2670.8|2
1637307390000|2021-11-19 07:36:30|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2676.5|2670.5|3
1637307400000|2021-11-19 07:36:40|2677|2671|2677.4|2671.4|2677.4|2671.4|2677|2671|3
1637307410000|2021-11-19 07:36:50|2678.1|2672.1|2679|2673|2679.3|2673.3|2678.1|2672.1|4
1637307430000|2021-11-19 07:37:10|2678.8|2672.8|2680.3|2674.3|2680.3|2674.3|2678.8|2672.8|3
1637307450000|2021-11-19 07:37:30|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1637307460000|2021-11-19 07:37:40|2680.4|2674.4|2681.3|2675.3|2681.3|2675.3|2680.4|2674.4|2
1637307470000|2021-11-19 07:37:50|2682|2676|2682.5|2676.5|2682.8|2676.8|2682|2676|3
1637307500000|2021-11-19 07:38:20|2682.8|2676.8|2683.5|2677.5|2683.5|2677.5|2682.8|2676.8|2
1637307510000|2021-11-19 07:38:30|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1637307520000|2021-11-19 07:38:40|2684.1|2678.1|2685.8|2679.8|2685.8|2679.8|2684.1|2678.1|5
1637307530000|2021-11-19 07:38:50|2685.5|2679.5|2687.5|2681.5|2687.5|2681.5|2685.5|2679.5|2
1637307550000|2021-11-19 07:39:10|2687|2681|2687.5|2681.5|2687.5|2681.5|2687|2681|2
1637307570000|2021-11-19 07:39:30|2686.8|2680.8|2688.3|2682.3|2688.3|2682.3|2686.8|2680.8|5
1637307580000|2021-11-19 07:39:40|2688.4|2682.4|2689|2683|2689|2683|2688.4|2682.4|3
1637307600000|2021-11-19 07:40:00|2688.9|2682.9|2690.1|2684.1|2690.1|2684.1|2688.5|2682.5|5
1637307630000|2021-11-19 07:40:30|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|2
1637307660000|2021-11-19 07:41:00|2690.3|2684.3|2689.5|2683.5|2690.3|2684.3|2689.5|2683.5|3
1637307700000|2021-11-19 07:41:40|2689.8|2683.8|2688.8|2682.8|2689.8|2683.8|2688.5|2682.5|3
1637307710000|2021-11-19 07:41:50|2688.3|2682.3|2687.9|2681.9|2688.3|2682.3|2687.9|2681.9|2
1637307720000|2021-11-19 07:42:00|2687.8|2681.8|2689.8|2683.8|2690|2684|2686.8|2680.8|5
1637307730000|2021-11-19 07:42:10|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|3
1637307760000|2021-11-19 07:42:40|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1637307770000|2021-11-19 07:42:50|2688|2682|2686.8|2680.8|2688|2682|2686.8|2680.8|2
1637307780000|2021-11-19 07:43:00|2686.5|2680.5|2686|2680|2686.5|2680.5|2686|2680|2
1637307790000|2021-11-19 07:43:10|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1637307800000|2021-11-19 07:43:20|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1637307810000|2021-11-19 07:43:30|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637307860000|2021-11-19 07:44:20|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1637307920000|2021-11-19 07:45:20|2685.4|2679.4|2685.8|2679.8|2685.8|2679.8|2685.4|2679.4|3
1637307950000|2021-11-19 07:45:50|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1637307970000|2021-11-19 07:46:10|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1637307980000|2021-11-19 07:46:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637308000000|2021-11-19 07:46:40|2686.8|2680.8|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|2
1637308010000|2021-11-19 07:46:50|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637308030000|2021-11-19 07:47:10|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|2
1637308050000|2021-11-19 07:47:30|2686.5|2680.5|2686|2680|2686.5|2680.5|2686|2680|2
1637308170000|2021-11-19 07:49:30|2685|2679|2682.9|2676.9|2685|2679|2682.9|2676.9|2
1637308180000|2021-11-19 07:49:40|2683|2677|2683.4|2677.4|2683.4|2677.4|2683|2677|2
1637308190000|2021-11-19 07:49:50|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1637308210000|2021-11-19 07:50:10|2683.8|2677.8|2682.8|2676.8|2683.8|2677.8|2682.3|2676.3|6
1637308220000|2021-11-19 07:50:20|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1637308330000|2021-11-19 07:52:10|2682.1|2676.1|2681.5|2675.5|2682.1|2676.1|2681.5|2675.5|2
1637308380000|2021-11-19 07:53:00|2681.3|2675.3|2680|2674|2681.3|2675.3|2680|2674|2
1637308420000|2021-11-19 07:53:40|2679.9|2673.9|2681|2675|2681|2675|2679.4|2673.4|3
1637308470000|2021-11-19 07:54:30|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1637308490000|2021-11-19 07:54:50|2681|2675|2681|2675|2681|2675|2681|2675|1
1637308510000|2021-11-19 07:55:10|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1637308560000|2021-11-19 07:56:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637308570000|2021-11-19 07:56:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637308650000|2021-11-19 07:57:30|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|2
1637308660000|2021-11-19 07:57:40|2680.4|2674.4|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|3
1637308670000|2021-11-19 07:57:50|2679.6|2673.6|2678.6|2672.6|2679.6|2673.6|2678.6|2672.6|4
1637308710000|2021-11-19 07:58:30|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|2
1637308780000|2021-11-19 07:59:40|2679.6|2673.6|2677.6|2671.6|2679.6|2673.6|2677.6|2671.6|2
1637308790000|2021-11-19 07:59:50|2677.9|2671.9|2678.1|2672.1|2678.4|2672.4|2677.9|2671.9|3
1637308800000|2021-11-19 08:00:00|2678.6|2672.6|2683.1|2677.1|2683.1|2677.1|2678.6|2672.6|17
1637308810000|2021-11-19 08:00:10|2683.4|2677.4|2686.4|2680.4|2686.6|2680.6|2683.4|2677.4|12
1637308820000|2021-11-19 08:00:20|2686.1|2680.1|2684.4|2678.4|2686.1|2680.1|2684.4|2678.4|5
1637308830000|2021-11-19 08:00:30|2684.1|2678.1|2684.4|2678.4|2684.9|2678.9|2683.4|2677.4|4
1637308840000|2021-11-19 08:00:40|2683.1|2677.1|2682.4|2676.4|2683.1|2677.1|2682.4|2676.4|2
1637308850000|2021-11-19 08:00:50|2682.6|2676.6|2679.4|2673.4|2682.6|2676.6|2678.1|2672.1|10
1637308860000|2021-11-19 08:01:00|2679.1|2673.1|2679.6|2673.6|2680.1|2674.1|2679.1|2673.1|6
1637308870000|2021-11-19 08:01:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637308880000|2021-11-19 08:01:20|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|2
1637308920000|2021-11-19 08:02:00|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1637308930000|2021-11-19 08:02:10|2680.1|2674.1|2680.9|2674.9|2680.9|2674.9|2680.1|2674.1|2
1637308950000|2021-11-19 08:02:30|2681.1|2675.1|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|4
1637308960000|2021-11-19 08:02:40|2681.9|2675.9|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|3
1637308980000|2021-11-19 08:03:00|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637308990000|2021-11-19 08:03:10|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1637309000000|2021-11-19 08:03:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637309010000|2021-11-19 08:03:30|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1637309020000|2021-11-19 08:03:40|2680.6|2674.6|2678.9|2672.9|2680.6|2674.6|2678.9|2672.9|5
1637309030000|2021-11-19 08:03:50|2680.6|2674.6|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|2
1637309120000|2021-11-19 08:05:20|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2680.4|2674.4|3
1637309130000|2021-11-19 08:05:30|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637309140000|2021-11-19 08:05:40|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637309180000|2021-11-19 08:06:20|2681.6|2675.6|2683.4|2677.4|2683.4|2677.4|2681.6|2675.6|3
1637309190000|2021-11-19 08:06:30|2683.6|2677.6|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|4
1637309200000|2021-11-19 08:06:40|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2682.6|2676.6|4
1637309220000|2021-11-19 08:07:00|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1637309230000|2021-11-19 08:07:10|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637309240000|2021-11-19 08:07:20|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637309250000|2021-11-19 08:07:30|2683.4|2677.4|2684.4|2678.4|2684.6|2678.6|2683.4|2677.4|8
1637309260000|2021-11-19 08:07:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637309280000|2021-11-19 08:08:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637309290000|2021-11-19 08:08:10|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1637309300000|2021-11-19 08:08:20|2685.1|2679.1|2686.4|2680.4|2686.6|2680.6|2685.1|2679.1|6
1637309320000|2021-11-19 08:08:40|2686.1|2680.1|2684.4|2678.4|2686.1|2680.1|2684.4|2678.4|4
1637309330000|2021-11-19 08:08:50|2683.9|2677.9|2685.6|2679.6|2685.6|2679.6|2683.9|2677.9|2
1637309340000|2021-11-19 08:09:00|2685.9|2679.9|2685.1|2679.1|2686.6|2680.6|2685.1|2679.1|4
1637309350000|2021-11-19 08:09:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637309360000|2021-11-19 08:09:20|2685.6|2679.6|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|3
1637309370000|2021-11-19 08:09:30|2685.4|2679.4|2684.1|2678.1|2685.4|2679.4|2684.1|2678.1|2
1637309390000|2021-11-19 08:09:50|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1637309400000|2021-11-19 08:10:00|2684.4|2678.4|2686.1|2680.1|2686.1|2680.1|2684.4|2678.4|5
1637309410000|2021-11-19 08:10:10|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1637309420000|2021-11-19 08:10:20|2686.4|2680.4|2685.9|2679.9|2686.6|2680.6|2684.9|2678.9|9
1637309430000|2021-11-19 08:10:30|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637309440000|2021-11-19 08:10:40|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1637309450000|2021-11-19 08:10:50|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637309460000|2021-11-19 08:11:00|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|3
1637309470000|2021-11-19 08:11:10|2686.9|2680.9|2686.6|2680.6|2687.1|2681.1|2686.6|2680.6|4
1637309490000|2021-11-19 08:11:30|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|4
1637309500000|2021-11-19 08:11:40|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1637309510000|2021-11-19 08:11:50|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1637309540000|2021-11-19 08:12:20|2685.9|2679.9|2684.9|2678.9|2685.9|2679.9|2684.9|2678.9|3
1637309570000|2021-11-19 08:12:50|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637309610000|2021-11-19 08:13:30|2684.9|2678.9|2683.4|2677.4|2684.9|2678.9|2683.4|2677.4|3
1637309620000|2021-11-19 08:13:40|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637309630000|2021-11-19 08:13:50|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1637309640000|2021-11-19 08:14:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637309650000|2021-11-19 08:14:10|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637309660000|2021-11-19 08:14:20|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637309670000|2021-11-19 08:14:30|2683.6|2677.6|2683.9|2677.9|2684.6|2678.6|2683.6|2677.6|4
1637309680000|2021-11-19 08:14:40|2683.6|2677.6|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|4
1637309690000|2021-11-19 08:14:50|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637309700000|2021-11-19 08:15:00|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|3
1637309710000|2021-11-19 08:15:10|2683.6|2677.6|2681.9|2675.9|2683.6|2677.6|2681.9|2675.9|4
1637309720000|2021-11-19 08:15:20|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1637309730000|2021-11-19 08:15:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637309760000|2021-11-19 08:16:00|2681.1|2675.1|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|2
1637309820000|2021-11-19 08:17:00|2681.1|2675.1|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|2
1637309840000|2021-11-19 08:17:20|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|2
1637309850000|2021-11-19 08:17:30|2683.6|2677.6|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|3
1637309860000|2021-11-19 08:17:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637309870000|2021-11-19 08:17:50|2684.4|2678.4|2683.4|2677.4|2684.4|2678.4|2683.4|2677.4|2
1637309890000|2021-11-19 08:18:10|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|2
1637309900000|2021-11-19 08:18:20|2682.9|2676.9|2684.4|2678.4|2684.4|2678.4|2682.9|2676.9|6
1637309910000|2021-11-19 08:18:30|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|2
1637309920000|2021-11-19 08:18:40|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|2
1637309980000|2021-11-19 08:19:40|2685.6|2679.6|2684.6|2678.6|2685.6|2679.6|2684.6|2678.6|2
1637309990000|2021-11-19 08:19:50|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1637310000000|2021-11-19 08:20:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637310060000|2021-11-19 08:21:00|2684.6|2678.6|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|4
1637310130000|2021-11-19 08:22:10|2684.1|2678.1|2683.4|2677.4|2684.1|2678.1|2683.4|2677.4|3
1637310140000|2021-11-19 08:22:20|2683.6|2677.6|2682.4|2676.4|2683.6|2677.6|2682.4|2676.4|6
1637310190000|2021-11-19 08:23:10|2682.1|2676.1|2680.4|2674.4|2682.1|2676.1|2680.4|2674.4|7
1637310210000|2021-11-19 08:23:30|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1637310230000|2021-11-19 08:23:50|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637310240000|2021-11-19 08:24:00|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|2
1637310270000|2021-11-19 08:24:30|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637310290000|2021-11-19 08:24:50|2680.1|2674.1|2679.4|2673.4|2680.1|2674.1|2679.4|2673.4|4
1637310300000|2021-11-19 08:25:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637310310000|2021-11-19 08:25:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637310340000|2021-11-19 08:25:40|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|2
1637310350000|2021-11-19 08:25:50|2678.4|2672.4|2677.1|2671.1|2678.4|2672.4|2676.9|2670.9|5
1637310380000|2021-11-19 08:26:20|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|3
1637310390000|2021-11-19 08:26:30|2677.1|2671.1|2677.9|2671.9|2677.9|2671.9|2677.1|2671.1|2
1637310420000|2021-11-19 08:27:00|2677.1|2671.1|2676.6|2670.6|2677.1|2671.1|2676.6|2670.6|3
1637310430000|2021-11-19 08:27:10|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1637310500000|2021-11-19 08:28:20|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637310520000|2021-11-19 08:28:40|2677.4|2671.4|2680.6|2674.6|2680.6|2674.6|2677.4|2671.4|2
1637310530000|2021-11-19 08:28:50|2680.9|2674.9|2681.6|2675.6|2681.6|2675.6|2680.9|2674.9|2
1637310540000|2021-11-19 08:29:00|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1637310550000|2021-11-19 08:29:10|2681.6|2675.6|2680.1|2674.1|2681.6|2675.6|2680.1|2674.1|2
1637310570000|2021-11-19 08:29:30|2679.9|2673.9|2678.9|2672.9|2679.9|2673.9|2678.9|2672.9|3
1637310590000|2021-11-19 08:29:50|2679.1|2673.1|2679.9|2673.9|2679.9|2673.9|2679.1|2673.1|3
1637310610000|2021-11-19 08:30:10|2680.4|2674.4|2679.9|2673.9|2680.6|2674.6|2679.9|2673.9|4
1637310620000|2021-11-19 08:30:20|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|2
1637310630000|2021-11-19 08:30:30|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637310650000|2021-11-19 08:30:50|2679.4|2673.4|2680.9|2674.9|2680.9|2674.9|2679.4|2673.4|5
1637310660000|2021-11-19 08:31:00|2681.1|2675.1|2680.4|2674.4|2681.1|2675.1|2680.4|2674.4|2
1637310680000|2021-11-19 08:31:20|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.4|2673.4|5
1637310700000|2021-11-19 08:31:40|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|5
1637310710000|2021-11-19 08:31:50|2679.1|2673.1|2680.1|2674.1|2680.1|2674.1|2678.9|2672.9|4
1637310730000|2021-11-19 08:32:10|2679.9|2673.9|2678.6|2672.6|2679.9|2673.9|2678.6|2672.6|3
1637310750000|2021-11-19 08:32:30|2678.9|2672.9|2680.4|2674.4|2680.4|2674.4|2678.9|2672.9|4
1637310760000|2021-11-19 08:32:40|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1637310790000|2021-11-19 08:33:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637310800000|2021-11-19 08:33:20|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1637310810000|2021-11-19 08:33:30|2680.6|2674.6|2679.9|2673.9|2680.6|2674.6|2679.9|2673.9|2
1637310820000|2021-11-19 08:33:40|2679.6|2673.6|2678.9|2672.9|2679.6|2673.6|2678.9|2672.9|3
1637310870000|2021-11-19 08:34:30|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637310880000|2021-11-19 08:34:40|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637310900000|2021-11-19 08:35:00|2679.6|2673.6|2681.1|2675.1|2681.1|2675.1|2679.6|2673.6|3
1637310910000|2021-11-19 08:35:10|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.6|2674.6|2
1637310920000|2021-11-19 08:35:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637310930000|2021-11-19 08:35:30|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|2
1637310960000|2021-11-19 08:36:00|2678.6|2672.6|2676.6|2670.6|2678.6|2672.6|2676.6|2670.6|4
1637310970000|2021-11-19 08:36:10|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2676.1|2670.1|5
1637310980000|2021-11-19 08:36:20|2677.4|2671.4|2676.9|2670.9|2677.4|2671.4|2676.9|2670.9|2
1637311010000|2021-11-19 08:36:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637311020000|2021-11-19 08:37:00|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637311050000|2021-11-19 08:37:30|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637311060000|2021-11-19 08:37:40|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|3
1637311100000|2021-11-19 08:38:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|3
1637311110000|2021-11-19 08:38:30|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637311120000|2021-11-19 08:38:40|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637311130000|2021-11-19 08:38:50|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637311150000|2021-11-19 08:39:10|2675.1|2669.1|2674.4|2668.4|2675.1|2669.1|2674.4|2668.4|3
1637311160000|2021-11-19 08:39:20|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1637311180000|2021-11-19 08:39:40|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1637311190000|2021-11-19 08:39:50|2674.6|2668.6|2675.4|2669.4|2675.4|2669.4|2674.6|2668.6|2
1637311200000|2021-11-19 08:40:00|2675.6|2669.6|2676.1|2670.1|2676.4|2670.4|2675.6|2669.6|7
1637311210000|2021-11-19 08:40:10|2676.4|2670.4|2676.9|2670.9|2677.1|2671.1|2676.4|2670.4|4
1637311220000|2021-11-19 08:40:20|2676.6|2670.6|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|3
1637311230000|2021-11-19 08:40:30|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1637311240000|2021-11-19 08:40:40|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1637311250000|2021-11-19 08:40:50|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637311270000|2021-11-19 08:41:10|2676.6|2670.6|2677.6|2671.6|2677.9|2671.9|2676.6|2670.6|6
1637311280000|2021-11-19 08:41:20|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637311290000|2021-11-19 08:41:30|2677.1|2671.1|2676.4|2670.4|2677.1|2671.1|2676.4|2670.4|3
1637311320000|2021-11-19 08:42:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637311330000|2021-11-19 08:42:10|2676.1|2670.1|2677.4|2671.4|2677.4|2671.4|2676.1|2670.1|4
1637311340000|2021-11-19 08:42:20|2677.6|2671.6|2679.1|2673.1|2679.1|2673.1|2677.6|2671.6|5
1637311350000|2021-11-19 08:42:30|2678.9|2672.9|2678.4|2672.4|2679.1|2673.1|2678.4|2672.4|5
1637311360000|2021-11-19 08:42:40|2677.9|2671.9|2678.1|2672.1|2678.4|2672.4|2677.9|2671.9|5
1637311370000|2021-11-19 08:42:50|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|8
1637311380000|2021-11-19 08:43:00|2679.1|2673.1|2680.9|2674.9|2680.9|2674.9|2678.9|2672.9|4
1637311400000|2021-11-19 08:43:20|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.1|2674.1|8
1637311410000|2021-11-19 08:43:30|2680.6|2674.6|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|3
1637311420000|2021-11-19 08:43:40|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637311430000|2021-11-19 08:43:50|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.1|2673.1|3
1637311440000|2021-11-19 08:44:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637311450000|2021-11-19 08:44:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637311460000|2021-11-19 08:44:20|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|2
1637311470000|2021-11-19 08:44:30|2680.4|2674.4|2681.1|2675.1|2681.1|2675.1|2680.4|2674.4|2
1637311480000|2021-11-19 08:44:40|2681.4|2675.4|2680.9|2674.9|2681.9|2675.9|2680.9|2674.9|5
1637311490000|2021-11-19 08:44:50|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1637311500000|2021-11-19 08:45:00|2681.4|2675.4|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|2
1637311510000|2021-11-19 08:45:10|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637311530000|2021-11-19 08:45:30|2681.9|2675.9|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|2
1637311550000|2021-11-19 08:45:50|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1637311560000|2021-11-19 08:46:00|2681.1|2675.1|2680.4|2674.4|2681.1|2675.1|2680.4|2674.4|3
1637311580000|2021-11-19 08:46:20|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1637311600000|2021-11-19 08:46:40|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1637311610000|2021-11-19 08:46:50|2680.9|2674.9|2681.9|2675.9|2681.9|2675.9|2680.9|2674.9|4
1637311620000|2021-11-19 08:47:00|2682.4|2676.4|2682.9|2676.9|2683.1|2677.1|2682.4|2676.4|4
1637311640000|2021-11-19 08:47:20|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1637311650000|2021-11-19 08:47:30|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|3
1637311660000|2021-11-19 08:47:40|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|3
1637311680000|2021-11-19 08:48:00|2683.1|2677.1|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|4
1637311690000|2021-11-19 08:48:10|2683.1|2677.1|2683.4|2677.4|2683.6|2677.6|2683.1|2677.1|4
1637311700000|2021-11-19 08:48:20|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637311710000|2021-11-19 08:48:30|2683.9|2677.9|2685.1|2679.1|2685.1|2679.1|2683.9|2677.9|2
1637311720000|2021-11-19 08:48:40|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637311730000|2021-11-19 08:48:50|2685.1|2679.1|2683.9|2677.9|2685.1|2679.1|2683.9|2677.9|3
1637311740000|2021-11-19 08:49:00|2684.1|2678.1|2683.9|2677.9|2684.6|2678.6|2683.9|2677.9|4
1637311750000|2021-11-19 08:49:10|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637311770000|2021-11-19 08:49:30|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1637311780000|2021-11-19 08:49:40|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|3
1637311810000|2021-11-19 08:50:10|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1637311820000|2021-11-19 08:50:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637311830000|2021-11-19 08:50:30|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637311840000|2021-11-19 08:50:40|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1637311860000|2021-11-19 08:51:00|2683.9|2677.9|2682.1|2676.1|2683.9|2677.9|2682.1|2676.1|8
1637311870000|2021-11-19 08:51:10|2681.6|2675.6|2683.1|2677.1|2683.1|2677.1|2681.6|2675.6|4
1637311900000|2021-11-19 08:51:40|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|3
1637311920000|2021-11-19 08:52:00|2683.6|2677.6|2682.9|2676.9|2683.6|2677.6|2682.9|2676.9|4
1637311930000|2021-11-19 08:52:10|2682.6|2676.6|2683.1|2677.1|2683.6|2677.6|2682.6|2676.6|4
1637311940000|2021-11-19 08:52:20|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2683.1|2677.1|5
1637311950000|2021-11-19 08:52:30|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1637311970000|2021-11-19 08:52:50|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|3
1637311980000|2021-11-19 08:53:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637311990000|2021-11-19 08:53:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2682.9|2676.9|7
1637312000000|2021-11-19 08:53:20|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|2
1637312010000|2021-11-19 08:53:30|2682.4|2676.4|2681.6|2675.6|2682.4|2676.4|2681.6|2675.6|3
1637312020000|2021-11-19 08:53:40|2681.9|2675.9|2683.1|2677.1|2683.1|2677.1|2681.6|2675.6|4
1637312050000|2021-11-19 08:54:10|2684.9|2678.9|2685.1|2679.1|2685.4|2679.4|2684.9|2678.9|3
1637312060000|2021-11-19 08:54:20|2685.4|2679.4|2686.1|2680.1|2686.1|2680.1|2685.4|2679.4|2
1637312100000|2021-11-19 08:55:00|2685.9|2679.9|2684.9|2678.9|2685.9|2679.9|2684.9|2678.9|2
1637312110000|2021-11-19 08:55:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637312120000|2021-11-19 08:55:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637312130000|2021-11-19 08:55:30|2684.4|2678.4|2685.4|2679.4|2685.4|2679.4|2684.4|2678.4|4
1637312140000|2021-11-19 08:55:40|2685.6|2679.6|2686.4|2680.4|2686.4|2680.4|2685.6|2679.6|2
1637312150000|2021-11-19 08:55:50|2686.6|2680.6|2686.9|2680.9|2687.1|2681.1|2686.6|2680.6|3
1637312170000|2021-11-19 08:56:10|2687.1|2681.1|2688.6|2682.6|2688.6|2682.6|2687.1|2681.1|3
1637312180000|2021-11-19 08:56:20|2688.9|2682.9|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|5
1637312200000|2021-11-19 08:56:40|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1637312210000|2021-11-19 08:56:50|2689.6|2683.6|2690.4|2684.4|2690.4|2684.4|2689.6|2683.6|2
1637312230000|2021-11-19 08:57:10|2690.6|2684.6|2692.1|2686.1|2695.1|2689.1|2690.6|2684.6|12
1637312240000|2021-11-19 08:57:20|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|2
1637312250000|2021-11-19 08:57:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637312270000|2021-11-19 08:57:50|2692.9|2686.9|2693.6|2687.6|2693.6|2687.6|2692.9|2686.9|5
1637312290000|2021-11-19 08:58:10|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637312300000|2021-11-19 08:58:20|2693.6|2687.6|2696.1|2690.1|2696.1|2690.1|2693.6|2687.6|8
1637312310000|2021-11-19 08:58:30|2695.6|2689.6|2694.1|2688.1|2695.6|2689.6|2693.9|2687.9|3
1637312320000|2021-11-19 08:58:40|2693.9|2687.9|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|3
1637312330000|2021-11-19 08:58:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637312340000|2021-11-19 08:59:00|2693.4|2687.4|2694.1|2688.1|2694.1|2688.1|2693.4|2687.4|3
1637312360000|2021-11-19 08:59:20|2694.4|2688.4|2695.1|2689.1|2695.1|2689.1|2694.4|2688.4|3
1637312380000|2021-11-19 08:59:40|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|4
1637312390000|2021-11-19 08:59:50|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637312400000|2021-11-19 09:00:00|2695.1|2689.1|2693.4|2687.4|2695.1|2689.1|2693.1|2687.1|5
1637312410000|2021-11-19 09:00:10|2693.1|2687.1|2694.9|2688.9|2695.1|2689.1|2692.6|2686.6|9
1637312420000|2021-11-19 09:00:20|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1637312430000|2021-11-19 09:00:30|2695.1|2689.1|2694.4|2688.4|2695.4|2689.4|2694.4|2688.4|6
1637312440000|2021-11-19 09:00:40|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1637312450000|2021-11-19 09:00:50|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|2
1637312460000|2021-11-19 09:01:00|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1637312490000|2021-11-19 09:01:30|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1637312500000|2021-11-19 09:01:40|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1637312510000|2021-11-19 09:01:50|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1637312520000|2021-11-19 09:02:00|2694.1|2688.1|2695.1|2689.1|2695.6|2689.6|2694.1|2688.1|6
1637312530000|2021-11-19 09:02:10|2694.6|2688.6|2696.1|2690.1|2696.4|2690.4|2694.6|2688.6|8
1637312540000|2021-11-19 09:02:20|2695.9|2689.9|2695.4|2689.4|2695.9|2689.9|2695.1|2689.1|4
1637312560000|2021-11-19 09:02:40|2695.6|2689.6|2696.1|2690.1|2696.9|2690.9|2695.6|2689.6|6
1637312570000|2021-11-19 09:02:50|2695.9|2689.9|2695.1|2689.1|2695.9|2689.9|2695.1|2689.1|3
1637312580000|2021-11-19 09:03:00|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1637312600000|2021-11-19 09:03:20|2694.9|2688.9|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|2
1637312610000|2021-11-19 09:03:30|2694.1|2688.1|2693.6|2687.6|2694.1|2688.1|2693.6|2687.6|3
1637312620000|2021-11-19 09:03:40|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1637312630000|2021-11-19 09:03:50|2695.4|2689.4|2696.4|2690.4|2696.4|2690.4|2695.4|2689.4|2
1637312640000|2021-11-19 09:04:00|2696.6|2690.6|2698.6|2692.6|2698.6|2692.6|2696.6|2690.6|3
1637312650000|2021-11-19 09:04:10|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637312660000|2021-11-19 09:04:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|3
1637312670000|2021-11-19 09:04:30|2696.9|2690.9|2695.6|2689.6|2696.9|2690.9|2695.4|2689.4|7
1637312680000|2021-11-19 09:04:40|2695.4|2689.4|2694.4|2688.4|2696.1|2690.1|2693.4|2687.4|9
1637312690000|2021-11-19 09:04:50|2694.1|2688.1|2695.4|2689.4|2695.4|2689.4|2694.1|2688.1|5
1637312700000|2021-11-19 09:05:00|2694.9|2688.9|2694.4|2688.4|2695.9|2689.9|2693.9|2687.9|5
1637312710000|2021-11-19 09:05:10|2694.6|2688.6|2693.9|2687.9|2694.9|2688.9|2693.9|2687.9|4
1637312720000|2021-11-19 09:05:20|2693.6|2687.6|2690.6|2684.6|2693.6|2687.6|2690.6|2684.6|7
1637312730000|2021-11-19 09:05:30|2690.4|2684.4|2691.9|2685.9|2691.9|2685.9|2689.6|2683.6|7
1637312740000|2021-11-19 09:05:40|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|5
1637312750000|2021-11-19 09:05:50|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2689.6|2683.6|3
1637312760000|2021-11-19 09:06:00|2689.4|2683.4|2687.4|2681.4|2689.4|2683.4|2687.4|2681.4|5
1637312770000|2021-11-19 09:06:10|2687.6|2681.6|2690.4|2684.4|2690.4|2684.4|2687.4|2681.4|9
1637312780000|2021-11-19 09:06:20|2689.6|2683.6|2688.4|2682.4|2689.6|2683.6|2688.4|2682.4|8
1637312790000|2021-11-19 09:06:30|2687.9|2681.9|2687.1|2681.1|2687.9|2681.9|2687.1|2681.1|3
1637312800000|2021-11-19 09:06:40|2686.6|2680.6|2685.6|2679.6|2687.1|2681.1|2685.6|2679.6|6
1637312810000|2021-11-19 09:06:50|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|3
1637312820000|2021-11-19 09:07:00|2686.1|2680.1|2685.4|2679.4|2687.1|2681.1|2685.4|2679.4|7
1637312830000|2021-11-19 09:07:10|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|5
1637312840000|2021-11-19 09:07:20|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|3
1637312850000|2021-11-19 09:07:30|2686.1|2680.1|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|4
1637312860000|2021-11-19 09:07:40|2685.9|2679.9|2686.1|2680.1|2686.4|2680.4|2685.9|2679.9|4
1637312870000|2021-11-19 09:07:50|2686.4|2680.4|2690.1|2684.1|2690.1|2684.1|2685.9|2679.9|8
1637312880000|2021-11-19 09:08:00|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|5
1637312890000|2021-11-19 09:08:10|2689.6|2683.6|2688.1|2682.1|2689.6|2683.6|2688.1|2682.1|3
1637312900000|2021-11-19 09:08:20|2689.4|2683.4|2690.6|2684.6|2690.6|2684.6|2689.4|2683.4|4
1637312910000|2021-11-19 09:08:30|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|2
1637312920000|2021-11-19 09:08:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637312940000|2021-11-19 09:09:00|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|4
1637312960000|2021-11-19 09:09:20|2688.9|2682.9|2687.9|2681.9|2688.9|2682.9|2687.6|2681.6|5
1637312970000|2021-11-19 09:09:30|2687.6|2681.6|2688.1|2682.1|2688.1|2682.1|2687.4|2681.4|4
1637312980000|2021-11-19 09:09:40|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637312990000|2021-11-19 09:09:50|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637313000000|2021-11-19 09:10:00|2688.6|2682.6|2689.4|2683.4|2689.4|2683.4|2688.6|2682.6|3
1637313030000|2021-11-19 09:10:30|2689.1|2683.1|2687.6|2681.6|2689.1|2683.1|2687.6|2681.6|6
1637313040000|2021-11-19 09:10:40|2687.9|2681.9|2687.1|2681.1|2687.9|2681.9|2687.1|2681.1|3
1637313050000|2021-11-19 09:10:50|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1637313060000|2021-11-19 09:11:00|2687.4|2681.4|2688.4|2682.4|2688.4|2682.4|2687.4|2681.4|2
1637313080000|2021-11-19 09:11:20|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637313100000|2021-11-19 09:11:40|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1637313110000|2021-11-19 09:11:50|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2687.6|2681.6|6
1637313120000|2021-11-19 09:12:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637313140000|2021-11-19 09:12:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637313150000|2021-11-19 09:12:30|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637313170000|2021-11-19 09:12:50|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|3
1637313180000|2021-11-19 09:13:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637313190000|2021-11-19 09:13:10|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|3
1637313210000|2021-11-19 09:13:30|2687.1|2681.1|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|3
1637313240000|2021-11-19 09:14:00|2686.9|2680.9|2686.1|2680.1|2686.9|2680.9|2686.1|2680.1|4
1637313270000|2021-11-19 09:14:30|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1637313280000|2021-11-19 09:14:40|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637313290000|2021-11-19 09:14:50|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1637313300000|2021-11-19 09:15:00|2686.4|2680.4|2686.6|2680.6|2686.9|2680.9|2686.4|2680.4|4
1637313310000|2021-11-19 09:15:10|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637313350000|2021-11-19 09:15:50|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1637313360000|2021-11-19 09:16:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1637313380000|2021-11-19 09:16:20|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1637313400000|2021-11-19 09:16:40|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637313430000|2021-11-19 09:17:10|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637313450000|2021-11-19 09:17:30|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1637313460000|2021-11-19 09:17:40|2685.4|2679.4|2684.9|2678.9|2685.4|2679.4|2684.9|2678.9|5
1637313490000|2021-11-19 09:18:10|2685.1|2679.1|2684.4|2678.4|2685.1|2679.1|2684.4|2678.4|4
1637313520000|2021-11-19 09:18:40|2684.1|2678.1|2683.9|2677.9|2684.4|2678.4|2683.9|2677.9|4
1637313530000|2021-11-19 09:18:50|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|3
1637313540000|2021-11-19 09:19:00|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|3
1637313550000|2021-11-19 09:19:10|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1637313560000|2021-11-19 09:19:20|2683.4|2677.4|2681.4|2675.4|2683.4|2677.4|2681.4|2675.4|5
1637313570000|2021-11-19 09:19:30|2681.6|2675.6|2682.9|2676.9|2682.9|2676.9|2681.6|2675.6|3
1637313580000|2021-11-19 09:19:40|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|3
1637313590000|2021-11-19 09:19:50|2683.4|2677.4|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|4
1637313600000|2021-11-19 09:20:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1637313620000|2021-11-19 09:20:20|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.9|2675.9|2
1637313630000|2021-11-19 09:20:30|2681.6|2675.6|2680.9|2674.9|2681.6|2675.6|2680.6|2674.6|8
1637313640000|2021-11-19 09:20:40|2680.6|2674.6|2681.1|2675.1|2681.1|2675.1|2680.4|2674.4|4
1637313660000|2021-11-19 09:21:00|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1637313670000|2021-11-19 09:21:10|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|2
1637313690000|2021-11-19 09:21:30|2680.6|2674.6|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|2
1637313700000|2021-11-19 09:21:40|2681.4|2675.4|2681.6|2675.6|2681.9|2675.9|2681.4|2675.4|4
1637313710000|2021-11-19 09:21:50|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637313730000|2021-11-19 09:22:10|2681.1|2675.1|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|2
1637313740000|2021-11-19 09:22:20|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1637313770000|2021-11-19 09:22:50|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|7
1637313780000|2021-11-19 09:23:00|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1637313790000|2021-11-19 09:23:10|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1637313800000|2021-11-19 09:23:20|2682.4|2676.4|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|3
1637313810000|2021-11-19 09:23:30|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1637313830000|2021-11-19 09:23:50|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|3
1637313840000|2021-11-19 09:24:00|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637313860000|2021-11-19 09:24:20|2682.1|2676.1|2680.6|2674.6|2682.1|2676.1|2680.6|2674.6|6
1637313870000|2021-11-19 09:24:30|2680.1|2674.1|2680.9|2674.9|2680.9|2674.9|2680.1|2674.1|3
1637313880000|2021-11-19 09:24:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|3
1637313890000|2021-11-19 09:24:50|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637313900000|2021-11-19 09:25:00|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1637313910000|2021-11-19 09:25:10|2678.9|2672.9|2677.1|2671.1|2679.1|2673.1|2677.1|2671.1|6
1637313920000|2021-11-19 09:25:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|5
1637313930000|2021-11-19 09:25:30|2677.9|2671.9|2677.1|2671.1|2678.1|2672.1|2677.1|2671.1|4
1637313940000|2021-11-19 09:25:40|2676.9|2670.9|2676.1|2670.1|2677.1|2671.1|2676.1|2670.1|5
1637313950000|2021-11-19 09:25:50|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2674.1|2668.1|6
1637313960000|2021-11-19 09:26:00|2675.4|2669.4|2674.9|2668.9|2675.4|2669.4|2674.9|2668.9|2
1637313970000|2021-11-19 09:26:10|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2674.6|2668.6|4
1637313980000|2021-11-19 09:26:20|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637313990000|2021-11-19 09:26:30|2675.9|2669.9|2674.9|2668.9|2675.9|2669.9|2674.9|2668.9|4
1637314000000|2021-11-19 09:26:40|2675.1|2669.1|2675.9|2669.9|2675.9|2669.9|2675.1|2669.1|4
1637314010000|2021-11-19 09:26:50|2676.1|2670.1|2676.1|2670.1|2676.6|2670.6|2675.9|2669.9|6
1637314020000|2021-11-19 09:27:00|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|3
1637314030000|2021-11-19 09:27:10|2675.1|2669.1|2672.9|2666.9|2675.1|2669.1|2672.9|2666.9|6
1637314040000|2021-11-19 09:27:20|2672.4|2666.4|2673.1|2667.1|2673.1|2667.1|2672.1|2666.1|3
1637314050000|2021-11-19 09:27:30|2672.9|2666.9|2670.4|2664.4|2672.9|2666.9|2670.4|2664.4|6
1637314060000|2021-11-19 09:27:40|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1637314070000|2021-11-19 09:27:50|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1637314080000|2021-11-19 09:28:00|2670.6|2664.6|2671.1|2665.1|2671.4|2665.4|2670.6|2664.6|5
1637314090000|2021-11-19 09:28:10|2673.8|2667.8|2672.1|2666.1|2673.8|2667.8|2671.9|2665.9|6
1637314100000|2021-11-19 09:28:20|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2671.1|2665.1|8
1637314110000|2021-11-19 09:28:30|2673.1|2667.1|2673.4|2667.4|2673.4|2667.4|2673.1|2667.1|2
1637314120000|2021-11-19 09:28:40|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1637314130000|2021-11-19 09:28:50|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|4
1637314140000|2021-11-19 09:29:00|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1637314150000|2021-11-19 09:29:10|2673.6|2667.6|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|2
1637314170000|2021-11-19 09:29:30|2674.1|2668.1|2674.9|2668.9|2674.9|2668.9|2674.1|2668.1|4
1637314180000|2021-11-19 09:29:40|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1637314200000|2021-11-19 09:30:00|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.4|2667.4|6
1637314210000|2021-11-19 09:30:10|2673.9|2667.9|2674.9|2668.9|2675.1|2669.1|2673.9|2667.9|3
1637314220000|2021-11-19 09:30:20|2675.1|2669.1|2674.4|2668.4|2675.1|2669.1|2674.4|2668.4|3
1637314230000|2021-11-19 09:30:30|2674.1|2668.1|2673.4|2667.4|2674.1|2668.1|2673.4|2667.4|3
1637314240000|2021-11-19 09:30:40|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1637314250000|2021-11-19 09:30:50|2673.9|2667.9|2673.1|2667.1|2674.4|2668.4|2673.1|2667.1|4
1637314260000|2021-11-19 09:31:00|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.1|2667.1|5
1637314270000|2021-11-19 09:31:10|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1637314280000|2021-11-19 09:31:20|2673.1|2667.1|2673.9|2667.9|2673.9|2667.9|2673.1|2667.1|3
1637314290000|2021-11-19 09:31:30|2674.1|2668.1|2673.4|2667.4|2674.1|2668.1|2673.4|2667.4|3
1637314300000|2021-11-19 09:31:40|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1637314310000|2021-11-19 09:31:50|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637314330000|2021-11-19 09:32:10|2675.6|2669.6|2675.1|2669.1|2676.4|2670.4|2675.1|2669.1|6
1637314340000|2021-11-19 09:32:20|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.1|2668.1|4
1637314350000|2021-11-19 09:32:30|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|2
1637314360000|2021-11-19 09:32:40|2674.9|2668.9|2674.1|2668.1|2674.9|2668.9|2674.1|2668.1|3
1637314370000|2021-11-19 09:32:50|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|3
1637314380000|2021-11-19 09:33:00|2673.9|2667.9|2673.4|2667.4|2673.9|2667.9|2673.4|2667.4|3
1637314390000|2021-11-19 09:33:10|2673.1|2667.1|2672.1|2666.1|2673.1|2667.1|2672.1|2666.1|5
1637314410000|2021-11-19 09:33:30|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.4|2665.4|4
1637314420000|2021-11-19 09:33:40|2671.4|2665.4|2670.4|2664.4|2671.4|2665.4|2670.4|2664.4|3
1637314440000|2021-11-19 09:34:00|2671.1|2665.1|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|3
1637314450000|2021-11-19 09:34:10|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|4
1637314460000|2021-11-19 09:34:20|2672.4|2666.4|2672.1|2666.1|2673.1|2667.1|2672.1|2666.1|8
1637314470000|2021-11-19 09:34:30|2672.4|2666.4|2671.9|2665.9|2672.4|2666.4|2671.9|2665.9|2
1637314480000|2021-11-19 09:34:40|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|3
1637314490000|2021-11-19 09:34:50|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1637314500000|2021-11-19 09:35:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|3
1637314510000|2021-11-19 09:35:10|2671.9|2665.9|2671.4|2665.4|2671.9|2665.9|2671.4|2665.4|2
1637314530000|2021-11-19 09:35:30|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1637314550000|2021-11-19 09:35:50|2671.9|2665.9|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|5
1637314560000|2021-11-19 09:36:00|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1637314570000|2021-11-19 09:36:10|2670.6|2664.6|2671.9|2665.9|2671.9|2665.9|2670.6|2664.6|4
1637314580000|2021-11-19 09:36:20|2671.6|2665.6|2670.9|2664.9|2671.6|2665.6|2670.9|2664.9|2
1637314590000|2021-11-19 09:36:30|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1637314600000|2021-11-19 09:36:40|2670.9|2664.9|2671.1|2665.1|2671.4|2665.4|2670.9|2664.9|4
1637314610000|2021-11-19 09:36:50|2670.4|2664.4|2670.6|2664.6|2670.9|2664.9|2670.4|2664.4|5
1637314620000|2021-11-19 09:37:00|2670.4|2664.4|2671.4|2665.4|2671.4|2665.4|2670.4|2664.4|7
1637314640000|2021-11-19 09:37:20|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2670.6|2664.6|3
1637314650000|2021-11-19 09:37:30|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|2
1637314660000|2021-11-19 09:37:40|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1637314670000|2021-11-19 09:37:50|2670.1|2664.1|2670.6|2664.6|2670.6|2664.6|2670.1|2664.1|3
1637314680000|2021-11-19 09:38:00|2671.1|2665.1|2670.1|2664.1|2671.1|2665.1|2670.1|2664.1|7
1637314690000|2021-11-19 09:38:10|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.1|2664.1|6
1637314700000|2021-11-19 09:38:20|2670.4|2664.4|2669.6|2663.6|2670.4|2664.4|2669.6|2663.6|3
1637314720000|2021-11-19 09:38:40|2670.1|2664.1|2669.6|2663.6|2670.4|2664.4|2669.4|2663.4|6
1637314740000|2021-11-19 09:39:00|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1637314750000|2021-11-19 09:39:10|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.1|2665.1|4
1637314760000|2021-11-19 09:39:20|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.1|2665.1|6
1637314770000|2021-11-19 09:39:30|2671.9|2665.9|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|2
1637314780000|2021-11-19 09:39:40|2671.9|2665.9|2671.1|2665.1|2671.9|2665.9|2671.1|2665.1|4
1637314790000|2021-11-19 09:39:50|2671.4|2665.4|2671.9|2665.9|2672.1|2666.1|2671.4|2665.4|5
1637314800000|2021-11-19 09:40:00|2671.6|2665.6|2671.1|2665.1|2671.6|2665.6|2671.1|2665.1|3
1637314820000|2021-11-19 09:40:20|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|2
1637314830000|2021-11-19 09:40:30|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1637314840000|2021-11-19 09:40:40|2670.4|2664.4|2671.1|2665.1|2671.1|2665.1|2670.4|2664.4|3
1637314860000|2021-11-19 09:41:00|2670.6|2664.6|2670.4|2664.4|2670.9|2664.9|2670.4|2664.4|3
1637314870000|2021-11-19 09:41:10|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2670.6|2664.6|3
1637314880000|2021-11-19 09:41:20|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|3
1637314890000|2021-11-19 09:41:30|2670.4|2664.4|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|2
1637314900000|2021-11-19 09:41:40|2671.4|2665.4|2671.1|2665.1|2671.6|2665.6|2671.1|2665.1|5
1637314910000|2021-11-19 09:41:50|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1637314920000|2021-11-19 09:42:00|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|4
1637314930000|2021-11-19 09:42:10|2671.1|2665.1|2671.6|2665.6|2671.6|2665.6|2671.1|2665.1|3
1637314940000|2021-11-19 09:42:20|2671.4|2665.4|2670.4|2664.4|2671.4|2665.4|2670.4|2664.4|3
1637314950000|2021-11-19 09:42:30|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1637314960000|2021-11-19 09:42:40|2670.9|2664.9|2670.9|2664.9|2671.4|2665.4|2670.9|2664.9|4
1637314970000|2021-11-19 09:42:50|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1637314980000|2021-11-19 09:43:00|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1637314990000|2021-11-19 09:43:10|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1637315000000|2021-11-19 09:43:20|2669.6|2663.6|2670.4|2664.4|2670.4|2664.4|2669.6|2663.6|2
1637315010000|2021-11-19 09:43:30|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1637315030000|2021-11-19 09:43:50|2669.9|2663.9|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|4
1637315040000|2021-11-19 09:44:00|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1637315050000|2021-11-19 09:44:10|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1637315060000|2021-11-19 09:44:20|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1637315070000|2021-11-19 09:44:30|2669.1|2663.1|2668.6|2662.6|2669.1|2663.1|2668.6|2662.6|3
1637315080000|2021-11-19 09:44:40|2668.4|2662.4|2668.6|2662.6|2668.6|2662.6|2668.4|2662.4|2
1637315090000|2021-11-19 09:44:50|2668.4|2662.4|2668.9|2662.9|2669.4|2663.4|2668.4|2662.4|7
1637315100000|2021-11-19 09:45:00|2669.1|2663.1|2666.6|2660.6|2669.4|2663.4|2666.6|2660.6|6
1637315110000|2021-11-19 09:45:10|2666.4|2660.4|2664.9|2658.9|2666.6|2660.6|2664.9|2658.9|5
1637315120000|2021-11-19 09:45:20|2665.1|2659.1|2664.4|2658.4|2665.1|2659.1|2664.4|2658.4|4
1637315130000|2021-11-19 09:45:30|2663.4|2657.4|2662.4|2656.4|2663.4|2657.4|2662.4|2656.4|2
1637315140000|2021-11-19 09:45:40|2662.1|2656.1|2663.4|2657.4|2663.6|2657.6|2662.1|2656.1|6
1637315150000|2021-11-19 09:45:50|2663.1|2657.1|2662.4|2656.4|2663.1|2657.1|2662.4|2656.4|3
1637315170000|2021-11-19 09:46:10|2662.6|2656.6|2664.4|2658.4|2664.4|2658.4|2662.4|2656.4|6
1637315180000|2021-11-19 09:46:20|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1637315190000|2021-11-19 09:46:30|2664.1|2658.1|2665.1|2659.1|2665.1|2659.1|2664.1|2658.1|7
1637315200000|2021-11-19 09:46:40|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1637315210000|2021-11-19 09:46:50|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|2
1637315220000|2021-11-19 09:47:00|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|2
1637315230000|2021-11-19 09:47:10|2664.6|2658.6|2665.6|2659.6|2665.6|2659.6|2664.6|2658.6|3
1637315240000|2021-11-19 09:47:20|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1637315250000|2021-11-19 09:47:30|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1637315260000|2021-11-19 09:47:40|2665.1|2659.1|2665.6|2659.6|2666.1|2660.1|2665.1|2659.1|6
1637315280000|2021-11-19 09:48:00|2665.4|2659.4|2665.9|2659.9|2666.1|2660.1|2665.4|2659.4|4
1637315300000|2021-11-19 09:48:20|2666.1|2660.1|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|2
1637315310000|2021-11-19 09:48:30|2666.9|2660.9|2666.6|2660.6|2667.1|2661.1|2666.6|2660.6|4
1637315320000|2021-11-19 09:48:40|2666.4|2660.4|2664.9|2658.9|2666.4|2660.4|2664.9|2658.9|7
1637315330000|2021-11-19 09:48:50|2664.1|2658.1|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|3
1637315360000|2021-11-19 09:49:20|2663.9|2657.9|2663.1|2657.1|2663.9|2657.9|2663.1|2657.1|3
1637315370000|2021-11-19 09:49:30|2662.9|2656.9|2661.9|2655.9|2662.9|2656.9|2661.9|2655.9|3
1637315380000|2021-11-19 09:49:40|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1637315390000|2021-11-19 09:49:50|2661.4|2655.4|2661.1|2655.1|2662.1|2656.1|2661.1|2655.1|4
1637315400000|2021-11-19 09:50:00|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2660.6|2654.6|7
1637315410000|2021-11-19 09:50:10|2661.9|2655.9|2662.9|2656.9|2662.9|2656.9|2661.9|2655.9|6
1637315420000|2021-11-19 09:50:20|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1637315430000|2021-11-19 09:50:30|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.1|2655.1|8
1637315440000|2021-11-19 09:50:40|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.4|2655.4|7
1637315450000|2021-11-19 09:50:50|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1637315460000|2021-11-19 09:51:00|2662.6|2656.6|2661.4|2655.4|2662.6|2656.6|2661.4|2655.4|2
1637315470000|2021-11-19 09:51:10|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1637315480000|2021-11-19 09:51:20|2661.9|2655.9|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|3
1637315490000|2021-11-19 09:51:30|2662.6|2656.6|2664.1|2658.1|2664.1|2658.1|2662.6|2656.6|3
1637315500000|2021-11-19 09:51:40|2664.4|2658.4|2662.4|2656.4|2664.9|2658.9|2662.4|2656.4|7
1637315510000|2021-11-19 09:51:50|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1637315520000|2021-11-19 09:52:00|2662.9|2656.9|2662.4|2656.4|2662.9|2656.9|2662.4|2656.4|2
1637315540000|2021-11-19 09:52:20|2662.1|2656.1|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|2
1637315550000|2021-11-19 09:52:30|2661.6|2655.6|2662.6|2656.6|2662.6|2656.6|2661.6|2655.6|2
1637315560000|2021-11-19 09:52:40|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1637315570000|2021-11-19 09:52:50|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|3
1637315580000|2021-11-19 09:53:00|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1637315590000|2021-11-19 09:53:10|2663.4|2657.4|2664.1|2658.1|2664.1|2658.1|2663.4|2657.4|3
1637315600000|2021-11-19 09:53:20|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637315610000|2021-11-19 09:53:30|2664.6|2658.6|2666.6|2660.6|2666.6|2660.6|2664.6|2658.6|3
1637315640000|2021-11-19 09:54:00|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637315650000|2021-11-19 09:54:10|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1637315660000|2021-11-19 09:54:20|2665.6|2659.6|2663.9|2657.9|2665.6|2659.6|2663.9|2657.9|2
1637315670000|2021-11-19 09:54:30|2663.6|2657.6|2664.4|2658.4|2664.4|2658.4|2663.4|2657.4|3
1637315710000|2021-11-19 09:55:10|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|3
1637315730000|2021-11-19 09:55:30|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1637315740000|2021-11-19 09:55:40|2663.1|2657.1|2663.6|2657.6|2663.6|2657.6|2662.9|2656.9|3
1637315750000|2021-11-19 09:55:50|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1637315760000|2021-11-19 09:56:00|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637315770000|2021-11-19 09:56:10|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|3
1637315780000|2021-11-19 09:56:20|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1637315790000|2021-11-19 09:56:30|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1637315800000|2021-11-19 09:56:40|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1637315840000|2021-11-19 09:57:20|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|2
1637315850000|2021-11-19 09:57:30|2662.4|2656.4|2660.6|2654.6|2662.4|2656.4|2659.6|2653.6|6
1637315860000|2021-11-19 09:57:40|2660.9|2654.9|2659.4|2653.4|2660.9|2654.9|2659.4|2653.4|5
1637315870000|2021-11-19 09:57:50|2659.1|2653.1|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|2
1637315880000|2021-11-19 09:58:00|2659.9|2653.9|2660.6|2654.6|2660.6|2654.6|2659.9|2653.9|3
1637315890000|2021-11-19 09:58:10|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|3
1637315900000|2021-11-19 09:58:20|2661.1|2655.1|2661.9|2655.9|2661.9|2655.9|2661.1|2655.1|4
1637315910000|2021-11-19 09:58:30|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637315920000|2021-11-19 09:58:40|2661.1|2655.1|2659.6|2653.6|2661.1|2655.1|2659.4|2653.4|5
1637315930000|2021-11-19 09:58:50|2659.9|2653.9|2661.1|2655.1|2661.1|2655.1|2659.6|2653.6|5
1637315940000|2021-11-19 09:59:00|2661.4|2655.4|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|3
1637315950000|2021-11-19 09:59:10|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|3
1637315960000|2021-11-19 09:59:20|2661.4|2655.4|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|3
1637315970000|2021-11-19 09:59:30|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1637315980000|2021-11-19 09:59:40|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|3
1637315990000|2021-11-19 09:59:50|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|2
1637316000000|2021-11-19 10:00:00|2661.6|2655.6|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|4
1637316010000|2021-11-19 10:00:10|2661.9|2655.9|2663.1|2657.1|2663.1|2657.1|2661.9|2655.9|2
1637316030000|2021-11-19 10:00:30|2663.4|2657.4|2664.4|2658.4|2664.4|2658.4|2663.4|2657.4|2
1637316050000|2021-11-19 10:00:50|2664.6|2658.6|2667.1|2661.1|2667.1|2661.1|2664.1|2658.1|6
1637316060000|2021-11-19 10:01:00|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1637316070000|2021-11-19 10:01:10|2667.6|2661.6|2667.9|2661.9|2667.9|2661.9|2667.4|2661.4|4
1637316080000|2021-11-19 10:01:20|2668.1|2662.1|2668.9|2662.9|2668.9|2662.9|2667.9|2661.9|5
1637316090000|2021-11-19 10:01:30|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1637316100000|2021-11-19 10:01:40|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1637316150000|2021-11-19 10:02:30|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1637316160000|2021-11-19 10:02:40|2668.1|2662.1|2665.4|2659.4|2668.1|2662.1|2665.1|2659.1|7
1637316170000|2021-11-19 10:02:50|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|3
1637316180000|2021-11-19 10:03:00|2665.6|2659.6|2666.4|2660.4|2666.4|2660.4|2665.6|2659.6|3
1637316190000|2021-11-19 10:03:10|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.4|2659.4|14
1637316200000|2021-11-19 10:03:20|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|2
1637316210000|2021-11-19 10:03:30|2665.1|2659.1|2661.4|2655.4|2665.1|2659.1|2661.4|2655.4|3
1637316220000|2021-11-19 10:03:40|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1637316230000|2021-11-19 10:03:50|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637316240000|2021-11-19 10:04:00|2661.1|2655.1|2662.6|2656.6|2662.6|2656.6|2661.1|2655.1|5
1637316250000|2021-11-19 10:04:10|2661.9|2655.9|2661.1|2655.1|2661.9|2655.9|2660.9|2654.9|3
1637316260000|2021-11-19 10:04:20|2660.9|2654.9|2659.6|2653.6|2660.9|2654.9|2659.6|2653.6|5
1637316270000|2021-11-19 10:04:30|2659.9|2653.9|2660.9|2654.9|2661.4|2655.4|2659.9|2653.9|8
1637316280000|2021-11-19 10:04:40|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637316290000|2021-11-19 10:04:50|2659.6|2653.6|2660.4|2654.4|2660.4|2654.4|2659.6|2653.6|4
1637316300000|2021-11-19 10:05:00|2660.1|2654.1|2657.1|2651.1|2660.1|2654.1|2657.1|2651.1|4
1637316310000|2021-11-19 10:05:10|2656.4|2650.4|2654.9|2648.9|2656.4|2650.4|2654.9|2648.9|4
1637316320000|2021-11-19 10:05:20|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|2
1637316330000|2021-11-19 10:05:30|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1637316340000|2021-11-19 10:05:40|2655.9|2649.9|2655.6|2649.6|2656.1|2650.1|2655.6|2649.6|3
1637316360000|2021-11-19 10:06:00|2655.9|2649.9|2657.1|2651.1|2657.1|2651.1|2655.9|2649.9|7
1637316370000|2021-11-19 10:06:10|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1637316390000|2021-11-19 10:06:30|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.6|2648.6|3
1637316400000|2021-11-19 10:06:40|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1637316410000|2021-11-19 10:06:50|2654.9|2648.9|2654.1|2648.1|2654.9|2648.9|2653.9|2647.9|5
1637316420000|2021-11-19 10:07:00|2653.9|2647.9|2652.6|2646.6|2654.1|2648.1|2652.4|2646.4|7
1637316430000|2021-11-19 10:07:10|2653.1|2647.1|2652.4|2646.4|2653.1|2647.1|2652.4|2646.4|7
1637316440000|2021-11-19 10:07:20|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1637316450000|2021-11-19 10:07:30|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|4
1637316460000|2021-11-19 10:07:40|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1637316470000|2021-11-19 10:07:50|2652.1|2646.1|2653.4|2647.4|2653.4|2647.4|2652.1|2646.1|3
1637316490000|2021-11-19 10:08:10|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1637316500000|2021-11-19 10:08:20|2653.4|2647.4|2654.9|2648.9|2654.9|2648.9|2653.1|2647.1|5
1637316520000|2021-11-19 10:08:40|2655.4|2649.4|2654.9|2648.9|2655.6|2649.6|2654.9|2648.9|6
1637316530000|2021-11-19 10:08:50|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1637316540000|2021-11-19 10:09:00|2653.9|2647.9|2653.4|2647.4|2654.4|2648.4|2653.4|2647.4|6
1637316550000|2021-11-19 10:09:10|2652.9|2646.9|2653.4|2647.4|2653.4|2647.4|2652.9|2646.9|2
1637316560000|2021-11-19 10:09:20|2653.6|2647.6|2653.6|2647.6|2654.1|2648.1|2653.6|2647.6|4
1637316570000|2021-11-19 10:09:30|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1637316580000|2021-11-19 10:09:40|2653.9|2647.9|2655.1|2649.1|2655.1|2649.1|2653.9|2647.9|3
1637316590000|2021-11-19 10:09:50|2655.4|2649.4|2654.4|2648.4|2655.4|2649.4|2654.4|2648.4|5
1637316600000|2021-11-19 10:10:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2653.6|2647.6|5
1637316610000|2021-11-19 10:10:10|2653.9|2647.9|2655.9|2649.9|2656.1|2650.1|2653.9|2647.9|5
1637316620000|2021-11-19 10:10:20|2656.1|2650.1|2655.4|2649.4|2656.1|2650.1|2655.4|2649.4|2
1637316630000|2021-11-19 10:10:30|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|3
1637316640000|2021-11-19 10:10:40|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1637316650000|2021-11-19 10:10:50|2655.1|2649.1|2655.6|2649.6|2655.9|2649.9|2655.1|2649.1|4
1637316660000|2021-11-19 10:11:00|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1637316670000|2021-11-19 10:11:10|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1637316680000|2021-11-19 10:11:20|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|3
1637316690000|2021-11-19 10:11:30|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1637316700000|2021-11-19 10:11:40|2654.9|2648.9|2655.6|2649.6|2655.6|2649.6|2654.6|2648.6|4
1637316710000|2021-11-19 10:11:50|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1637316720000|2021-11-19 10:12:00|2656.1|2650.1|2656.9|2650.9|2656.9|2650.9|2656.1|2650.1|2
1637316730000|2021-11-19 10:12:10|2657.1|2651.1|2656.4|2650.4|2657.1|2651.1|2656.4|2650.4|3
1637316740000|2021-11-19 10:12:20|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1637316750000|2021-11-19 10:12:30|2656.9|2650.9|2658.4|2652.4|2658.4|2652.4|2656.9|2650.9|4
1637316760000|2021-11-19 10:12:40|2657.6|2651.6|2656.6|2650.6|2657.6|2651.6|2656.6|2650.6|4
1637316770000|2021-11-19 10:12:50|2657.4|2651.4|2658.4|2652.4|2658.6|2652.6|2657.4|2651.4|6
1637316780000|2021-11-19 10:13:00|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637316790000|2021-11-19 10:13:10|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|3
1637316820000|2021-11-19 10:13:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637316850000|2021-11-19 10:14:10|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637316860000|2021-11-19 10:14:20|2658.6|2652.6|2658.6|2652.6|2658.9|2652.9|2658.1|2652.1|4
1637316880000|2021-11-19 10:14:40|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|2
1637316900000|2021-11-19 10:15:00|2658.1|2652.1|2658.6|2652.6|2658.9|2652.9|2658.1|2652.1|3
1637316910000|2021-11-19 10:15:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637316930000|2021-11-19 10:15:30|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|4
1637316950000|2021-11-19 10:15:50|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637316970000|2021-11-19 10:16:10|2658.4|2652.4|2657.6|2651.6|2658.4|2652.4|2657.6|2651.6|3
1637316980000|2021-11-19 10:16:20|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1637316990000|2021-11-19 10:16:30|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1637317000000|2021-11-19 10:16:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637317040000|2021-11-19 10:17:20|2659.1|2653.1|2659.4|2653.4|2659.9|2653.9|2659.1|2653.1|5
1637317050000|2021-11-19 10:17:30|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637317070000|2021-11-19 10:17:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1637317080000|2021-11-19 10:18:00|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1637317100000|2021-11-19 10:18:20|2659.9|2653.9|2660.6|2654.6|2660.6|2654.6|2659.9|2653.9|2
1637317110000|2021-11-19 10:18:30|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637317120000|2021-11-19 10:18:40|2661.4|2655.4|2661.6|2655.6|2662.4|2656.4|2661.4|2655.4|3
1637317130000|2021-11-19 10:18:50|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2660.9|2654.9|4
1637317140000|2021-11-19 10:19:00|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|4
1637317150000|2021-11-19 10:19:10|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|2
1637317160000|2021-11-19 10:19:20|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1637317170000|2021-11-19 10:19:30|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|3
1637317180000|2021-11-19 10:19:40|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637317190000|2021-11-19 10:19:50|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.4|2653.4|3
1637317200000|2021-11-19 10:20:00|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1637317210000|2021-11-19 10:20:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637317220000|2021-11-19 10:20:20|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1637317230000|2021-11-19 10:20:30|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1637317250000|2021-11-19 10:20:50|2658.9|2652.9|2660.1|2654.1|2660.1|2654.1|2658.9|2652.9|3
1637317270000|2021-11-19 10:21:10|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637317280000|2021-11-19 10:21:20|2660.1|2654.1|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|3
1637317290000|2021-11-19 10:21:30|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637317300000|2021-11-19 10:21:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1637317310000|2021-11-19 10:21:50|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637317320000|2021-11-19 10:22:00|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.6|2653.6|5
1637317330000|2021-11-19 10:22:10|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|2
1637317340000|2021-11-19 10:22:20|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1637317350000|2021-11-19 10:22:30|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637317360000|2021-11-19 10:22:40|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637317370000|2021-11-19 10:22:50|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637317380000|2021-11-19 10:23:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637317400000|2021-11-19 10:23:20|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2658.6|2652.6|5
1637317410000|2021-11-19 10:23:30|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1637317420000|2021-11-19 10:23:40|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1637317440000|2021-11-19 10:24:00|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637317450000|2021-11-19 10:24:10|2659.4|2653.4|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|3
1637317480000|2021-11-19 10:24:40|2658.4|2652.4|2659.1|2653.1|2659.1|2653.1|2658.4|2652.4|3
1637317490000|2021-11-19 10:24:50|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|2
1637317500000|2021-11-19 10:25:00|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|4
1637317510000|2021-11-19 10:25:10|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637317530000|2021-11-19 10:25:30|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637317550000|2021-11-19 10:25:50|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637317560000|2021-11-19 10:26:00|2660.4|2654.4|2659.6|2653.6|2660.4|2654.4|2659.6|2653.6|4
1637317580000|2021-11-19 10:26:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|3
1637317620000|2021-11-19 10:27:00|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|3
1637317630000|2021-11-19 10:27:10|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637317640000|2021-11-19 10:27:20|2659.1|2653.1|2659.4|2653.4|2659.6|2653.6|2659.1|2653.1|3
1637317650000|2021-11-19 10:27:30|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637317670000|2021-11-19 10:27:50|2659.9|2653.9|2658.4|2652.4|2659.9|2653.9|2658.4|2652.4|5
1637317680000|2021-11-19 10:28:00|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|6
1637317690000|2021-11-19 10:28:10|2659.1|2653.1|2658.1|2652.1|2659.1|2653.1|2658.1|2652.1|4
1637317700000|2021-11-19 10:28:20|2658.4|2652.4|2656.9|2650.9|2658.4|2652.4|2656.9|2650.9|4
1637317710000|2021-11-19 10:28:30|2657.1|2651.1|2656.4|2650.4|2657.1|2651.1|2656.4|2650.4|3
1637317720000|2021-11-19 10:28:40|2656.6|2650.6|2657.1|2651.1|2657.1|2651.1|2656.6|2650.6|3
1637317730000|2021-11-19 10:28:50|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2655.6|2649.6|3
1637317740000|2021-11-19 10:29:00|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2655.6|2649.6|4
1637317750000|2021-11-19 10:29:10|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|4
1637317760000|2021-11-19 10:29:20|2655.6|2649.6|2656.4|2650.4|2656.4|2650.4|2655.6|2649.6|5
1637317770000|2021-11-19 10:29:30|2655.6|2649.6|2656.4|2650.4|2656.4|2650.4|2655.6|2649.6|2
1637317780000|2021-11-19 10:29:40|2655.9|2649.9|2656.4|2650.4|2656.6|2650.6|2655.9|2649.9|3
1637317790000|2021-11-19 10:29:50|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1637317820000|2021-11-19 10:30:20|2656.4|2650.4|2655.1|2649.1|2656.4|2650.4|2655.1|2649.1|4
1637317850000|2021-11-19 10:30:50|2655.6|2649.6|2656.4|2650.4|2656.6|2650.6|2655.6|2649.6|4
1637317860000|2021-11-19 10:31:00|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1637317870000|2021-11-19 10:31:10|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|3
1637317880000|2021-11-19 10:31:20|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1637317900000|2021-11-19 10:31:40|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1637317910000|2021-11-19 10:31:50|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1637317960000|2021-11-19 10:32:40|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|3
1637317970000|2021-11-19 10:32:50|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1637318010000|2021-11-19 10:33:30|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1637318040000|2021-11-19 10:34:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1637318050000|2021-11-19 10:34:10|2657.6|2651.6|2658.9|2652.9|2658.9|2652.9|2657.6|2651.6|5
1637318060000|2021-11-19 10:34:20|2658.4|2652.4|2659.4|2653.4|2659.4|2653.4|2658.4|2652.4|3
1637318070000|2021-11-19 10:34:30|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1637318080000|2021-11-19 10:34:40|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1637318120000|2021-11-19 10:35:20|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1637318130000|2021-11-19 10:35:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1637318150000|2021-11-19 10:35:50|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1637318180000|2021-11-19 10:36:20|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|5
1637318190000|2021-11-19 10:36:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1637318210000|2021-11-19 10:36:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.1|2651.1|4
1637318240000|2021-11-19 10:37:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1637318250000|2021-11-19 10:37:30|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1637318350000|2021-11-19 10:39:10|2658.1|2652.1|2658.4|2652.4|2658.6|2652.6|2658.1|2652.1|3
1637318410000|2021-11-19 10:40:10|2658.1|2652.1|2658.4|2652.4|2658.6|2652.6|2658.1|2652.1|3
1637318420000|2021-11-19 10:40:20|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1637318490000|2021-11-19 10:41:30|2658.9|2652.9|2660.1|2654.1|2660.1|2654.1|2658.9|2652.9|5
1637318520000|2021-11-19 10:42:00|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|2
1637318570000|2021-11-19 10:42:50|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|2
1637318580000|2021-11-19 10:43:00|2660.9|2654.9|2661.6|2655.6|2661.6|2655.6|2660.9|2654.9|2
1637318600000|2021-11-19 10:43:20|2661.4|2655.4|2659.9|2653.9|2661.4|2655.4|2659.6|2653.6|4
1637318610000|2021-11-19 10:43:30|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1637318620000|2021-11-19 10:43:40|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637318650000|2021-11-19 10:44:10|2659.4|2653.4|2657.9|2651.9|2659.4|2653.4|2657.9|2651.9|2
1637318660000|2021-11-19 10:44:20|2657.6|2651.6|2656.9|2650.9|2657.6|2651.6|2656.9|2650.9|4
1637318670000|2021-11-19 10:44:30|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1637318680000|2021-11-19 10:44:40|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1637318690000|2021-11-19 10:44:50|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1637318710000|2021-11-19 10:45:10|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1637318740000|2021-11-19 10:45:40|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1637318770000|2021-11-19 10:46:10|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1637318790000|2021-11-19 10:46:30|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1637318800000|2021-11-19 10:46:40|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|3
1637318820000|2021-11-19 10:47:00|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1637318850000|2021-11-19 10:47:30|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|3
1637318900000|2021-11-19 10:48:20|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1637318910000|2021-11-19 10:48:30|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1637318930000|2021-11-19 10:48:50|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1637318940000|2021-11-19 10:49:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1637318950000|2021-11-19 10:49:10|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637318960000|2021-11-19 10:49:20|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1637318970000|2021-11-19 10:49:30|2658.9|2652.9|2658.1|2652.1|2658.9|2652.9|2658.1|2652.1|2
1637318980000|2021-11-19 10:49:40|2658.4|2652.4|2658.9|2652.9|2659.1|2653.1|2658.4|2652.4|5
1637318990000|2021-11-19 10:49:50|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637319000000|2021-11-19 10:50:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637319040000|2021-11-19 10:50:40|2659.4|2653.4|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|2
1637319060000|2021-11-19 10:51:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637319070000|2021-11-19 10:51:10|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1637319090000|2021-11-19 10:51:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637319100000|2021-11-19 10:51:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637319110000|2021-11-19 10:51:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|3
1637319120000|2021-11-19 10:52:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1637319140000|2021-11-19 10:52:20|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637319180000|2021-11-19 10:53:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|3
1637319220000|2021-11-19 10:53:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|3
1637319230000|2021-11-19 10:53:50|2658.1|2652.1|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|3
1637319240000|2021-11-19 10:54:00|2657.9|2651.9|2657.4|2651.4|2657.9|2651.9|2657.4|2651.4|3
1637319260000|2021-11-19 10:54:20|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|3
1637319290000|2021-11-19 10:54:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1637319300000|2021-11-19 10:55:00|2658.1|2652.1|2656.1|2650.1|2658.1|2652.1|2656.1|2650.1|5
1637319320000|2021-11-19 10:55:20|2656.9|2650.9|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|2
1637319330000|2021-11-19 10:55:30|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|3
1637319360000|2021-11-19 10:56:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1637319370000|2021-11-19 10:56:10|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1637319380000|2021-11-19 10:56:20|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1637319400000|2021-11-19 10:56:40|2656.9|2650.9|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|2
1637319410000|2021-11-19 10:56:50|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1637319420000|2021-11-19 10:57:00|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1637319450000|2021-11-19 10:57:30|2657.9|2651.9|2660|2654|2660|2654|2657.9|2651.9|3
1637319460000|2021-11-19 10:57:40|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637319470000|2021-11-19 10:57:50|2660.1|2654.1|2659.4|2653.4|2660.1|2654.1|2658.9|2652.9|5
1637319500000|2021-11-19 10:58:20|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637319550000|2021-11-19 10:59:10|2659.6|2653.6|2660.4|2654.4|2660.4|2654.4|2659.6|2653.6|4
1637319570000|2021-11-19 10:59:30|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|3
1637319590000|2021-11-19 10:59:50|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1637319610000|2021-11-19 11:00:10|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1637319620000|2021-11-19 11:00:20|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1637319630000|2021-11-19 11:00:30|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|3
1637319650000|2021-11-19 11:00:50|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1637319670000|2021-11-19 11:01:10|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2659.9|2653.9|4
1637319680000|2021-11-19 11:01:20|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|2
1637319710000|2021-11-19 11:01:50|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2660.1|2654.1|3
1637319730000|2021-11-19 11:02:10|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637319740000|2021-11-19 11:02:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637319750000|2021-11-19 11:02:30|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1637319760000|2021-11-19 11:02:40|2661.4|2655.4|2660.4|2654.4|2661.4|2655.4|2660.4|2654.4|3
1637319780000|2021-11-19 11:03:00|2660.6|2654.6|2661.4|2655.4|2661.4|2655.4|2660.6|2654.6|2
1637319800000|2021-11-19 11:03:20|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2660.1|2654.1|2
1637319820000|2021-11-19 11:03:40|2660.4|2654.4|2661.4|2655.4|2661.9|2655.9|2660.4|2654.4|5
1637319840000|2021-11-19 11:04:00|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1637319850000|2021-11-19 11:04:10|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1637319870000|2021-11-19 11:04:30|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|5
1637319880000|2021-11-19 11:04:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1637319890000|2021-11-19 11:04:50|2660.4|2654.4|2660.9|2654.9|2661.1|2655.1|2660.4|2654.4|3
1637319900000|2021-11-19 11:05:00|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1637319910000|2021-11-19 11:05:10|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637319960000|2021-11-19 11:06:00|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|2
1637319970000|2021-11-19 11:06:10|2661.9|2655.9|2660.9|2654.9|2661.9|2655.9|2660.9|2654.9|2
1637319990000|2021-11-19 11:06:30|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637320000000|2021-11-19 11:06:40|2660.4|2654.4|2659.6|2653.6|2660.4|2654.4|2659.1|2653.1|6
1637320010000|2021-11-19 11:06:50|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637320020000|2021-11-19 11:07:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1637320040000|2021-11-19 11:07:20|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1637320050000|2021-11-19 11:07:30|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1637320140000|2021-11-19 11:09:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637320160000|2021-11-19 11:09:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637320170000|2021-11-19 11:09:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|3
1637320180000|2021-11-19 11:09:40|2659.1|2653.1|2656.4|2650.4|2659.1|2653.1|2656.4|2650.4|6
1637320190000|2021-11-19 11:09:50|2656.1|2650.1|2656.9|2650.9|2656.9|2650.9|2656.1|2650.1|4
1637320200000|2021-11-19 11:10:00|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1637320210000|2021-11-19 11:10:10|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1637320220000|2021-11-19 11:10:20|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1637320230000|2021-11-19 11:10:30|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|2
1637320240000|2021-11-19 11:10:40|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1637320250000|2021-11-19 11:10:50|2656.9|2650.9|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|2
1637320260000|2021-11-19 11:11:00|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1637320280000|2021-11-19 11:11:20|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1637320290000|2021-11-19 11:11:30|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1637320320000|2021-11-19 11:12:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1637320340000|2021-11-19 11:12:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1637320360000|2021-11-19 11:12:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1637320380000|2021-11-19 11:13:00|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1637320390000|2021-11-19 11:13:10|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1637320410000|2021-11-19 11:13:30|2657.9|2651.9|2657.4|2651.4|2657.9|2651.9|2657.4|2651.4|2
1637320440000|2021-11-19 11:14:00|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|2
1637320450000|2021-11-19 11:14:10|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2655.9|2649.9|4
1637320460000|2021-11-19 11:14:20|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1637320480000|2021-11-19 11:14:40|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1637320510000|2021-11-19 11:15:10|2655.9|2649.9|2655.9|2649.9|2656.1|2650.1|2655.4|2649.4|5
1637320520000|2021-11-19 11:15:20|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1637320550000|2021-11-19 11:15:50|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1637320580000|2021-11-19 11:16:20|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1637320590000|2021-11-19 11:16:30|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1637320640000|2021-11-19 11:17:20|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|3
1637320650000|2021-11-19 11:17:30|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1637320660000|2021-11-19 11:17:40|2657.1|2651.1|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|3
1637320670000|2021-11-19 11:17:50|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1637320690000|2021-11-19 11:18:10|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1637320700000|2021-11-19 11:18:20|2658.1|2652.1|2657.1|2651.1|2658.1|2652.1|2657.1|2651.1|4
1637320710000|2021-11-19 11:18:30|2656.9|2650.9|2657.6|2651.6|2657.6|2651.6|2656.6|2650.6|5
1637320720000|2021-11-19 11:18:40|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|4
1637320750000|2021-11-19 11:19:10|2658.4|2652.4|2659.1|2653.1|2659.4|2653.4|2658.4|2652.4|6
1637320760000|2021-11-19 11:19:20|2658.9|2652.9|2658.1|2652.1|2658.9|2652.9|2658.1|2652.1|3
1637320790000|2021-11-19 11:19:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1637320800000|2021-11-19 11:20:00|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1637320830000|2021-11-19 11:20:30|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1637320860000|2021-11-19 11:21:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1637320870000|2021-11-19 11:21:10|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1637320890000|2021-11-19 11:21:30|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1637320900000|2021-11-19 11:21:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637320920000|2021-11-19 11:22:00|2658.9|2652.9|2660.1|2654.1|2660.1|2654.1|2658.9|2652.9|3
1637320930000|2021-11-19 11:22:10|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637320940000|2021-11-19 11:22:20|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1637320950000|2021-11-19 11:22:30|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637320970000|2021-11-19 11:22:50|2659.1|2653.1|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|3
1637320980000|2021-11-19 11:23:00|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.6|2652.6|3
1637320990000|2021-11-19 11:23:10|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637321000000|2021-11-19 11:23:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637321050000|2021-11-19 11:24:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1637321060000|2021-11-19 11:24:20|2660.4|2654.4|2659.4|2653.4|2661.6|2655.6|2659.4|2653.4|7
1637321070000|2021-11-19 11:24:30|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1637321080000|2021-11-19 11:24:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637321090000|2021-11-19 11:24:50|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|2
1637321100000|2021-11-19 11:25:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637321120000|2021-11-19 11:25:20|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1637321130000|2021-11-19 11:25:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637321150000|2021-11-19 11:25:50|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637321170000|2021-11-19 11:26:10|2659.9|2653.9|2660.6|2654.6|2660.6|2654.6|2659.9|2653.9|7
1637321180000|2021-11-19 11:26:20|2660.9|2654.9|2661.1|2655.1|2661.4|2655.4|2660.9|2654.9|4
1637321190000|2021-11-19 11:26:30|2661.4|2655.4|2663.4|2657.4|2663.4|2657.4|2661.4|2655.4|4
1637321200000|2021-11-19 11:26:40|2663.9|2657.9|2663.1|2657.1|2663.9|2657.9|2663.1|2657.1|3
1637321210000|2021-11-19 11:26:50|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|2
1637321220000|2021-11-19 11:27:00|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1637321230000|2021-11-19 11:27:10|2663.1|2657.1|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|4
1637321240000|2021-11-19 11:27:20|2663.9|2657.9|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|3
1637321260000|2021-11-19 11:27:40|2664.1|2658.1|2663.4|2657.4|2664.1|2658.1|2663.4|2657.4|4
1637321280000|2021-11-19 11:28:00|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1637321290000|2021-11-19 11:28:10|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1637321330000|2021-11-19 11:28:50|2663.6|2657.6|2664.9|2658.9|2664.9|2658.9|2663.6|2657.6|4
1637321340000|2021-11-19 11:29:00|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|3
1637321350000|2021-11-19 11:29:10|2665.4|2659.4|2666.1|2660.1|2666.4|2660.4|2665.4|2659.4|4
1637321370000|2021-11-19 11:29:30|2665.9|2659.9|2664.9|2658.9|2666.1|2660.1|2664.9|2658.9|4
1637321380000|2021-11-19 11:29:40|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1637321400000|2021-11-19 11:30:00|2664.9|2658.9|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|3
1637321410000|2021-11-19 11:30:10|2664.6|2658.6|2663.4|2657.4|2664.6|2658.6|2663.4|2657.4|4
1637321420000|2021-11-19 11:30:20|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1637321430000|2021-11-19 11:30:30|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|3
1637321440000|2021-11-19 11:30:40|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1637321470000|2021-11-19 11:31:10|2663.1|2657.1|2663.4|2657.4|2664.6|2658.6|2663.1|2657.1|6
1637321480000|2021-11-19 11:31:20|2663.1|2657.1|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|3
1637321490000|2021-11-19 11:31:30|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1637321510000|2021-11-19 11:31:50|2663.1|2657.1|2663.4|2657.4|2663.6|2657.6|2662.6|2656.6|6
1637321520000|2021-11-19 11:32:00|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637321560000|2021-11-19 11:32:40|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|4
1637321570000|2021-11-19 11:32:50|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1637321580000|2021-11-19 11:33:00|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637321590000|2021-11-19 11:33:10|2664.1|2658.1|2664.9|2658.9|2665.1|2659.1|2664.1|2658.1|4
1637321600000|2021-11-19 11:33:20|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1637321620000|2021-11-19 11:33:40|2665.4|2659.4|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|4
1637321640000|2021-11-19 11:34:00|2665.1|2659.1|2665.6|2659.6|2665.6|2659.6|2665.1|2659.1|2
1637321650000|2021-11-19 11:34:10|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|2
1637321670000|2021-11-19 11:34:30|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1637321680000|2021-11-19 11:34:40|2665.6|2659.6|2665.9|2659.9|2666.1|2660.1|2665.6|2659.6|5
1637321690000|2021-11-19 11:34:50|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|3
1637321700000|2021-11-19 11:35:00|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|4
1637321710000|2021-11-19 11:35:10|2665.1|2659.1|2662.9|2656.9|2665.1|2659.1|2662.9|2656.9|2
1637321720000|2021-11-19 11:35:20|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1637321730000|2021-11-19 11:35:30|2662.4|2656.4|2661.4|2655.4|2662.4|2656.4|2661.1|2655.1|3
1637321740000|2021-11-19 11:35:40|2661.6|2655.6|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|2
1637321760000|2021-11-19 11:36:00|2662.6|2656.6|2662.6|2656.6|2663.6|2657.6|2662.6|2656.6|6
1637321770000|2021-11-19 11:36:10|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1637321780000|2021-11-19 11:36:20|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1637321790000|2021-11-19 11:36:30|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1637321800000|2021-11-19 11:36:40|2662.4|2656.4|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|3
1637321820000|2021-11-19 11:37:00|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.6|2655.6|5
1637321830000|2021-11-19 11:37:10|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1637321840000|2021-11-19 11:37:20|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1637321850000|2021-11-19 11:37:30|2662.4|2656.4|2661.9|2655.9|2662.6|2656.6|2661.9|2655.9|4
1637321870000|2021-11-19 11:37:50|2662.1|2656.1|2661.4|2655.4|2662.1|2656.1|2661.1|2655.1|3
1637321880000|2021-11-19 11:38:00|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1637321890000|2021-11-19 11:38:10|2661.4|2655.4|2661.9|2655.9|2661.9|2655.9|2661.4|2655.4|2
1637321900000|2021-11-19 11:38:20|2662.1|2656.1|2662.9|2656.9|2662.9|2656.9|2662.1|2656.1|4
1637321910000|2021-11-19 11:38:30|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|4
1637321920000|2021-11-19 11:38:40|2662.6|2656.6|2663.1|2657.1|2663.4|2657.4|2662.6|2656.6|3
1637321930000|2021-11-19 11:38:50|2663.6|2657.6|2664.1|2658.1|2664.9|2658.9|2663.6|2657.6|6
1637321940000|2021-11-19 11:39:00|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1637321970000|2021-11-19 11:39:30|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1637321980000|2021-11-19 11:39:40|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1637321990000|2021-11-19 11:39:50|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1637322000000|2021-11-19 11:40:00|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1637322040000|2021-11-19 11:40:40|2664.1|2658.1|2662.1|2656.1|2664.1|2658.1|2661.4|2655.4|7
1637322060000|2021-11-19 11:41:00|2662.4|2656.4|2663.4|2657.4|2663.4|2657.4|2662.4|2656.4|3
1637322070000|2021-11-19 11:41:10|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|4
1637322100000|2021-11-19 11:41:40|2663.6|2657.6|2662.9|2656.9|2663.6|2657.6|2662.9|2656.9|3
1637322110000|2021-11-19 11:41:50|2662.6|2656.6|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|3
1637322120000|2021-11-19 11:42:00|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.4|2655.4|4
1637322180000|2021-11-19 11:43:00|2661.9|2655.9|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|3
1637322210000|2021-11-19 11:43:30|2661.6|2655.6|2662.1|2656.1|2662.4|2656.4|2661.6|2655.6|4
1637322220000|2021-11-19 11:43:40|2662.4|2656.4|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|3
1637322240000|2021-11-19 11:44:00|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1637322250000|2021-11-19 11:44:10|2663.1|2657.1|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|3
1637322260000|2021-11-19 11:44:20|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|3
1637322290000|2021-11-19 11:44:50|2664.1|2658.1|2664.9|2658.9|2664.9|2658.9|2664.1|2658.1|4
1637322300000|2021-11-19 11:45:00|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|3
1637322310000|2021-11-19 11:45:10|2663.4|2657.4|2662.9|2656.9|2663.4|2657.4|2662.9|2656.9|2
1637322320000|2021-11-19 11:45:20|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1637322330000|2021-11-19 11:45:30|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1637322340000|2021-11-19 11:45:40|2661.6|2655.6|2662.1|2656.1|2662.4|2656.4|2661.6|2655.6|5
1637322350000|2021-11-19 11:45:50|2662.4|2656.4|2661.4|2655.4|2662.4|2656.4|2661.4|2655.4|4
1637322360000|2021-11-19 11:46:00|2660.9|2654.9|2661.6|2655.6|2661.6|2655.6|2660.9|2654.9|3
1637322370000|2021-11-19 11:46:10|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|4
1637322380000|2021-11-19 11:46:20|2661.6|2655.6|2661.1|2655.1|2661.6|2655.6|2660.6|2654.6|5
1637322390000|2021-11-19 11:46:30|2660.9|2654.9|2661.6|2655.6|2661.6|2655.6|2660.9|2654.9|3
1637322400000|2021-11-19 11:46:40|2661.1|2655.1|2661.9|2655.9|2661.9|2655.9|2661.1|2655.1|3
1637322410000|2021-11-19 11:46:50|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|3
1637322420000|2021-11-19 11:47:00|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1637322430000|2021-11-19 11:47:10|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|3
1637322440000|2021-11-19 11:47:20|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1637322460000|2021-11-19 11:47:40|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1637322470000|2021-11-19 11:47:50|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1637322490000|2021-11-19 11:48:10|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1637322520000|2021-11-19 11:48:40|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1637322540000|2021-11-19 11:49:00|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1637322560000|2021-11-19 11:49:20|2661.9|2655.9|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|2
1637322570000|2021-11-19 11:49:30|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|2
1637322580000|2021-11-19 11:49:40|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1637322590000|2021-11-19 11:49:50|2662.4|2656.4|2661.6|2655.6|2662.4|2656.4|2661.6|2655.6|2
1637322600000|2021-11-19 11:50:00|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|2
1637322610000|2021-11-19 11:50:10|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1637322630000|2021-11-19 11:50:30|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1637322640000|2021-11-19 11:50:40|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|2
1637322660000|2021-11-19 11:51:00|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|4
1637322690000|2021-11-19 11:51:30|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1637322700000|2021-11-19 11:51:40|2662.9|2656.9|2662.1|2656.1|2663.1|2657.1|2662.1|2656.1|4
1637322710000|2021-11-19 11:51:50|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1637322740000|2021-11-19 11:52:20|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1637322790000|2021-11-19 11:53:10|2662.1|2656.1|2662.6|2656.6|2662.6|2656.6|2662.1|2656.1|3
1637322840000|2021-11-19 11:54:00|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1637322860000|2021-11-19 11:54:20|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1637322870000|2021-11-19 11:54:30|2662.6|2656.6|2661.6|2655.6|2662.6|2656.6|2661.6|2655.6|3
1637322880000|2021-11-19 11:54:40|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1637322890000|2021-11-19 11:54:50|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1637322900000|2021-11-19 11:55:00|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1637322910000|2021-11-19 11:55:10|2662.1|2656.1|2662.6|2656.6|2662.6|2656.6|2662.1|2656.1|2
1637322920000|2021-11-19 11:55:20|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.9|2655.9|2
1637322930000|2021-11-19 11:55:30|2661.6|2655.6|2662.6|2656.6|2662.6|2656.6|2661.4|2655.4|6
1637322960000|2021-11-19 11:56:00|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1637322980000|2021-11-19 11:56:20|2661.9|2655.9|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|3
1637322990000|2021-11-19 11:56:30|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1637323060000|2021-11-19 11:57:40|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1637323070000|2021-11-19 11:57:50|2662.1|2656.1|2662.6|2656.6|2662.6|2656.6|2662.1|2656.1|3
1637323100000|2021-11-19 11:58:20|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1637323150000|2021-11-19 11:59:10|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1637323170000|2021-11-19 11:59:30|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|2
1637323220000|2021-11-19 12:00:20|2662.9|2656.9|2662.1|2656.1|2662.9|2656.9|2662.1|2656.1|3
1637323230000|2021-11-19 12:00:30|2661.9|2655.9|2660.9|2654.9|2661.9|2655.9|2660.9|2654.9|3
1637323250000|2021-11-19 12:00:50|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1637323260000|2021-11-19 12:01:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637323330000|2021-11-19 12:02:10|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637323350000|2021-11-19 12:02:30|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637323370000|2021-11-19 12:02:50|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|3
1637323380000|2021-11-19 12:03:00|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1637323400000|2021-11-19 12:03:20|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|2
1637323410000|2021-11-19 12:03:30|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637323420000|2021-11-19 12:03:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1637323510000|2021-11-19 12:05:10|2659.1|2653.1|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|3
1637323520000|2021-11-19 12:05:20|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1637323530000|2021-11-19 12:05:30|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637323590000|2021-11-19 12:06:30|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1637323620000|2021-11-19 12:07:00|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|3
1637323640000|2021-11-19 12:07:20|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1637323650000|2021-11-19 12:07:30|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|4
1637323660000|2021-11-19 12:07:40|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1637323670000|2021-11-19 12:07:50|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637323680000|2021-11-19 12:08:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637323710000|2021-11-19 12:08:30|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1637323750000|2021-11-19 12:09:10|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1637323760000|2021-11-19 12:09:20|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637323770000|2021-11-19 12:09:30|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637323780000|2021-11-19 12:09:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1637323810000|2021-11-19 12:10:10|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1637323820000|2021-11-19 12:10:20|2659.9|2653.9|2658.1|2652.1|2659.9|2653.9|2658.1|2652.1|2
1637323830000|2021-11-19 12:10:30|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.4|2651.4|4
1637323840000|2021-11-19 12:10:40|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1637323850000|2021-11-19 12:10:50|2658.4|2652.4|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|3
1637323860000|2021-11-19 12:11:00|2658.1|2652.1|2658.4|2652.4|2658.6|2652.6|2658.1|2652.1|4
1637323870000|2021-11-19 12:11:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637323880000|2021-11-19 12:11:20|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|2
1637323900000|2021-11-19 12:11:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2657.9|2651.9|3
1637323910000|2021-11-19 12:11:50|2659.1|2653.1|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|3
1637323920000|2021-11-19 12:12:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1637323930000|2021-11-19 12:12:10|2658.6|2652.6|2658.1|2652.1|2658.6|2652.6|2658.1|2652.1|3
1637323940000|2021-11-19 12:12:20|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1637323950000|2021-11-19 12:12:30|2659.4|2653.4|2660.4|2654.4|2660.4|2654.4|2659.4|2653.4|2
1637323960000|2021-11-19 12:12:40|2660.6|2654.6|2659.6|2653.6|2660.6|2654.6|2659.6|2653.6|3
1637324030000|2021-11-19 12:13:50|2659.4|2653.4|2658.1|2652.1|2659.4|2653.4|2658.1|2652.1|2
1637324040000|2021-11-19 12:14:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1637324060000|2021-11-19 12:14:20|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1637324100000|2021-11-19 12:15:00|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1637324130000|2021-11-19 12:15:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637324150000|2021-11-19 12:15:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1637324160000|2021-11-19 12:16:00|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|2
1637324180000|2021-11-19 12:16:20|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637324200000|2021-11-19 12:16:40|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|2
1637324230000|2021-11-19 12:17:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1637324290000|2021-11-19 12:18:10|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.9|2652.9|3
1637324320000|2021-11-19 12:18:40|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2659.1|2653.1|3
1637324350000|2021-11-19 12:19:10|2659.4|2653.4|2660.4|2654.4|2660.4|2654.4|2659.4|2653.4|2
1637324390000|2021-11-19 12:19:50|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1637324400000|2021-11-19 12:20:00|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1637324410000|2021-11-19 12:20:10|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637324420000|2021-11-19 12:20:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637324440000|2021-11-19 12:20:40|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637324470000|2021-11-19 12:21:10|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1637324480000|2021-11-19 12:21:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637324490000|2021-11-19 12:21:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637324560000|2021-11-19 12:22:40|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637324580000|2021-11-19 12:23:00|2660.4|2654.4|2659.6|2653.6|2660.4|2654.4|2659.6|2653.6|4
1637324590000|2021-11-19 12:23:10|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1637324620000|2021-11-19 12:23:40|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1637324670000|2021-11-19 12:24:30|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637324690000|2021-11-19 12:24:50|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|2
1637324750000|2021-11-19 12:25:50|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1637324780000|2021-11-19 12:26:20|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637324800000|2021-11-19 12:26:40|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1637324850000|2021-11-19 12:27:30|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1637324870000|2021-11-19 12:27:50|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637324880000|2021-11-19 12:28:00|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637324890000|2021-11-19 12:28:10|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|4
1637324910000|2021-11-19 12:28:30|2661.6|2655.6|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|3
1637324930000|2021-11-19 12:28:50|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|4
1637324960000|2021-11-19 12:29:20|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1637324970000|2021-11-19 12:29:30|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1637324980000|2021-11-19 12:29:40|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1637324990000|2021-11-19 12:29:50|2662.1|2656.1|2660.1|2654.1|2662.1|2656.1|2659.6|2653.6|7
1637325000000|2021-11-19 12:30:00|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.1|2653.1|5
1637325010000|2021-11-19 12:30:10|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1637325030000|2021-11-19 12:30:30|2660.1|2654.1|2658.4|2652.4|2660.1|2654.1|2658.4|2652.4|4
1637325040000|2021-11-19 12:30:40|2658.6|2652.6|2658.1|2652.1|2658.6|2652.6|2658.1|2652.1|3
1637325050000|2021-11-19 12:30:50|2657.9|2651.9|2657.1|2651.1|2657.9|2651.9|2657.1|2651.1|3
1637325060000|2021-11-19 12:31:00|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2656.6|2650.6|6
1637325070000|2021-11-19 12:31:10|2657.9|2651.9|2656.4|2650.4|2657.9|2651.9|2656.1|2650.1|6
1637325080000|2021-11-19 12:31:20|2656.1|2650.1|2653.4|2647.4|2656.1|2650.1|2653.1|2647.1|5
1637325090000|2021-11-19 12:31:30|2653.6|2647.6|2652.9|2646.9|2654.1|2648.1|2652.9|2646.9|4
1637325120000|2021-11-19 12:32:00|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|2
1637325140000|2021-11-19 12:32:20|2653.6|2647.6|2654.1|2648.1|2654.1|2648.1|2653.6|2647.6|2
1637325150000|2021-11-19 12:32:30|2653.9|2647.9|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|2
1637325160000|2021-11-19 12:32:40|2653.9|2647.9|2654.9|2648.9|2654.9|2648.9|2653.9|2647.9|6
1637325210000|2021-11-19 12:33:30|2655.1|2649.1|2657.4|2651.4|2657.4|2651.4|2655.1|2649.1|5
1637325220000|2021-11-19 12:33:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1637325240000|2021-11-19 12:34:00|2656.9|2650.9|2656.1|2650.1|2656.9|2650.9|2656.1|2650.1|2
1637325250000|2021-11-19 12:34:10|2656.6|2650.6|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|5
1637325320000|2021-11-19 12:35:20|2656.4|2650.4|2656.6|2650.6|2656.9|2650.9|2656.4|2650.4|4
1637325360000|2021-11-19 12:36:00|2656.4|2650.4|2657.1|2651.1|2657.1|2651.1|2656.4|2650.4|2
1637325370000|2021-11-19 12:36:10|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1637325450000|2021-11-19 12:37:30|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1637325460000|2021-11-19 12:37:40|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1637325490000|2021-11-19 12:38:10|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1637325500000|2021-11-19 12:38:20|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1637325520000|2021-11-19 12:38:40|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1637325540000|2021-11-19 12:39:00|2656.1|2650.1|2655.4|2649.4|2656.1|2650.1|2655.4|2649.4|3
1637325570000|2021-11-19 12:39:30|2655.1|2649.1|2653.6|2647.6|2655.1|2649.1|2653.6|2647.6|4
1637325580000|2021-11-19 12:39:40|2654.6|2648.6|2655.6|2649.6|2655.6|2649.6|2654.6|2648.6|5
1637325600000|2021-11-19 12:40:00|2656.1|2650.1|2656.6|2650.6|2656.6|2650.6|2656.1|2650.1|3
1637325610000|2021-11-19 12:40:10|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.4|2649.4|4
1637325620000|2021-11-19 12:40:20|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1637325630000|2021-11-19 12:40:30|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1637325650000|2021-11-19 12:40:50|2655.9|2649.9|2652.4|2646.4|2655.9|2649.9|2652.4|2646.4|2
1637325660000|2021-11-19 12:41:00|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1637325670000|2021-11-19 12:41:10|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|3
1637325680000|2021-11-19 12:41:20|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1637325690000|2021-11-19 12:41:30|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|2
1637325700000|2021-11-19 12:41:40|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|2
1637325710000|2021-11-19 12:41:50|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1637325720000|2021-11-19 12:42:00|2653.1|2647.1|2652.6|2646.6|2653.1|2647.1|2652.6|2646.6|2
1637325780000|2021-11-19 12:43:00|2652.4|2646.4|2653.9|2647.9|2653.9|2647.9|2651.9|2645.9|5
1637325790000|2021-11-19 12:43:10|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1637325810000|2021-11-19 12:43:30|2653.1|2647.1|2652.4|2646.4|2653.1|2647.1|2652.4|2646.4|2
1637325820000|2021-11-19 12:43:40|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1637325830000|2021-11-19 12:43:50|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1637325840000|2021-11-19 12:44:00|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1637325850000|2021-11-19 12:44:10|2651.6|2645.6|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|3
1637325860000|2021-11-19 12:44:20|2651.9|2645.9|2650.4|2644.4|2651.9|2645.9|2650.4|2644.4|3
1637325870000|2021-11-19 12:44:30|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1637325880000|2021-11-19 12:44:40|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1637325890000|2021-11-19 12:44:50|2650.9|2644.9|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|3
1637325910000|2021-11-19 12:45:10|2649.1|2643.1|2649.9|2643.9|2649.9|2643.9|2649.1|2643.1|3
1637325930000|2021-11-19 12:45:30|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2649.4|2643.4|4
1637325940000|2021-11-19 12:45:40|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|4
1637325960000|2021-11-19 12:46:00|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|2
1637325980000|2021-11-19 12:46:20|2648.1|2642.1|2647.4|2641.4|2648.1|2642.1|2647.4|2641.4|2
1637325990000|2021-11-19 12:46:30|2647.9|2641.9|2644.9|2638.9|2647.9|2641.9|2644.6|2638.6|4
1637326020000|2021-11-19 12:47:00|2645.1|2639.1|2646.4|2640.4|2646.4|2640.4|2645.1|2639.1|4
1637326030000|2021-11-19 12:47:10|2646.6|2640.6|2646.9|2640.9|2647.4|2641.4|2646.6|2640.6|7
1637326040000|2021-11-19 12:47:20|2647.6|2641.6|2647.9|2641.9|2648.1|2642.1|2647.4|2641.4|6
1637326050000|2021-11-19 12:47:30|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1637326060000|2021-11-19 12:47:40|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1637326070000|2021-11-19 12:47:50|2646.9|2640.9|2648.1|2642.1|2648.1|2642.1|2646.9|2640.9|3
1637326110000|2021-11-19 12:48:30|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1637326120000|2021-11-19 12:48:40|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.9|2642.9|2
1637326130000|2021-11-19 12:48:50|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|2
1637326140000|2021-11-19 12:49:00|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1637326180000|2021-11-19 12:49:40|2649.1|2643.1|2649.9|2643.9|2649.9|2643.9|2649.1|2643.1|3
1637326190000|2021-11-19 12:49:50|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1637326200000|2021-11-19 12:50:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1637326210000|2021-11-19 12:50:10|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1637326220000|2021-11-19 12:50:20|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.9|2642.9|2
1637326230000|2021-11-19 12:50:30|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|3
1637326250000|2021-11-19 12:50:50|2649.4|2643.4|2647.1|2641.1|2649.4|2643.4|2647.1|2641.1|4
1637326260000|2021-11-19 12:51:00|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1637326310000|2021-11-19 12:51:50|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1637326320000|2021-11-19 12:52:00|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|3
1637326330000|2021-11-19 12:52:10|2647.1|2641.1|2648.6|2642.6|2648.6|2642.6|2647.1|2641.1|4
1637326340000|2021-11-19 12:52:20|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1637326350000|2021-11-19 12:52:30|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1637326370000|2021-11-19 12:52:50|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|3
1637326380000|2021-11-19 12:53:00|2647.6|2641.6|2648.1|2642.1|2648.4|2642.4|2647.4|2641.4|7
1637326400000|2021-11-19 12:53:20|2646.9|2640.9|2646.9|2640.9|2647.4|2641.4|2646.6|2640.6|6
1637326410000|2021-11-19 12:53:30|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1637326420000|2021-11-19 12:53:40|2646.4|2640.4|2646.9|2640.9|2647.1|2641.1|2646.4|2640.4|6
1637326440000|2021-11-19 12:54:00|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1637326450000|2021-11-19 12:54:10|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1637326460000|2021-11-19 12:54:20|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1637326470000|2021-11-19 12:54:30|2647.6|2641.6|2648.4|2642.4|2648.4|2642.4|2647.6|2641.6|4
1637326480000|2021-11-19 12:54:40|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1637326500000|2021-11-19 12:55:00|2647.9|2641.9|2648.6|2642.6|2648.6|2642.6|2647.9|2641.9|8
1637326510000|2021-11-19 12:55:10|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1637326530000|2021-11-19 12:55:30|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1637326540000|2021-11-19 12:55:40|2649.6|2643.6|2650.9|2644.9|2650.9|2644.9|2649.6|2643.6|5
1637326550000|2021-11-19 12:55:50|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1637326560000|2021-11-19 12:56:00|2651.4|2645.4|2648.9|2642.9|2651.6|2645.6|2648.9|2642.9|4
1637326570000|2021-11-19 12:56:10|2648.6|2642.6|2647.1|2641.1|2649.4|2643.4|2647.1|2641.1|8
1637326580000|2021-11-19 12:56:20|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1637326590000|2021-11-19 12:56:30|2648.1|2642.1|2647.6|2641.6|2648.1|2642.1|2647.6|2641.6|5
1637326600000|2021-11-19 12:56:40|2648.1|2642.1|2646.9|2640.9|2648.6|2642.6|2646.9|2640.9|5
1637326610000|2021-11-19 12:56:50|2647.6|2641.6|2649.6|2643.6|2649.6|2643.6|2647.6|2641.6|2
1637326620000|2021-11-19 12:57:00|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|2
1637326630000|2021-11-19 12:57:10|2648.9|2642.9|2649.6|2643.6|2649.9|2643.9|2648.9|2642.9|3
1637326640000|2021-11-19 12:57:20|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1637326650000|2021-11-19 12:57:30|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1637326660000|2021-11-19 12:57:40|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1637326670000|2021-11-19 12:57:50|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2648.6|2642.6|6
1637326680000|2021-11-19 12:58:00|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1637326700000|2021-11-19 12:58:20|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.4|2644.4|3
1637326710000|2021-11-19 12:58:30|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1637326720000|2021-11-19 12:58:40|2651.1|2645.1|2649.4|2643.4|2651.1|2645.1|2649.4|2643.4|6
1637326730000|2021-11-19 12:58:50|2649.6|2643.6|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|3
1637326740000|2021-11-19 12:59:00|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|4
1637326750000|2021-11-19 12:59:10|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|3
1637326770000|2021-11-19 12:59:30|2649.4|2643.4|2650.1|2644.1|2650.1|2644.1|2649.4|2643.4|4
1637326780000|2021-11-19 12:59:40|2649.9|2643.9|2648.6|2642.6|2649.9|2643.9|2648.6|2642.6|4
1637326790000|2021-11-19 12:59:50|2648.9|2642.9|2649.4|2643.4|2649.6|2643.6|2648.9|2642.9|6
1637326800000|2021-11-19 13:00:00|2649.1|2643.1|2652.1|2646.1|2652.1|2646.1|2649.1|2643.1|16
1637326810000|2021-11-19 13:00:10|2652.6|2646.6|2650.1|2644.1|2653.1|2647.1|2649.9|2643.9|17
1637326820000|2021-11-19 13:00:20|2650.6|2644.6|2648.9|2642.9|2651.4|2645.4|2648.9|2642.9|5
1637326830000|2021-11-19 13:00:30|2648.8|2642.8|2650.1|2644.1|2650.6|2644.6|2648.8|2642.8|12
1637326840000|2021-11-19 13:00:40|2649.9|2643.9|2648.6|2642.6|2650.6|2644.6|2648.6|2642.6|11
1637326850000|2021-11-19 13:00:50|2648.4|2642.4|2648.9|2642.9|2648.9|2642.9|2647.9|2641.9|14
1637326860000|2021-11-19 13:01:00|2648.6|2642.6|2648.6|2642.6|2648.9|2642.9|2648.1|2642.1|12
1637326870000|2021-11-19 13:01:10|2648.4|2642.4|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|9
1637326880000|2021-11-19 13:01:20|2648.4|2642.4|2648.4|2642.4|2648.9|2642.9|2647.9|2641.9|7
1637326890000|2021-11-19 13:01:30|2648.6|2642.6|2649.1|2643.1|2649.1|2643.1|2648.6|2642.6|5
1637326900000|2021-11-19 13:01:40|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.1|2642.1|4
1637326910000|2021-11-19 13:01:50|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1637326920000|2021-11-19 13:02:00|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1637326930000|2021-11-19 13:02:10|2648.4|2642.4|2647.9|2641.9|2648.4|2642.4|2647.4|2641.4|6
1637326940000|2021-11-19 13:02:20|2647.6|2641.6|2646.9|2640.9|2647.6|2641.6|2646.6|2640.6|5
1637326950000|2021-11-19 13:02:30|2646.6|2640.6|2645.9|2639.9|2646.6|2640.6|2645.6|2639.6|11
1637326960000|2021-11-19 13:02:40|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.4|2639.4|8
1637326970000|2021-11-19 13:02:50|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.6|2639.6|6
1637326980000|2021-11-19 13:03:00|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.4|2639.4|6
1637326990000|2021-11-19 13:03:10|2646.4|2640.4|2648.9|2642.9|2648.9|2642.9|2646.4|2640.4|11
1637327000000|2021-11-19 13:03:20|2648.6|2642.6|2648.4|2642.4|2649.4|2643.4|2648.4|2642.4|10
1637327010000|2021-11-19 13:03:30|2648.6|2642.6|2649.1|2643.1|2649.4|2643.4|2648.6|2642.6|5
1637327020000|2021-11-19 13:03:40|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1637327030000|2021-11-19 13:03:50|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.1|2641.1|9
1637327040000|2021-11-19 13:04:00|2648.1|2642.1|2649.4|2643.4|2649.4|2643.4|2648.1|2642.1|6
1637327050000|2021-11-19 13:04:10|2649.6|2643.6|2650.6|2644.6|2650.6|2644.6|2649.6|2643.6|5
1637327060000|2021-11-19 13:04:20|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.1|2643.1|11
1637327070000|2021-11-19 13:04:30|2650.1|2644.1|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|6
1637327080000|2021-11-19 13:04:40|2649.9|2643.9|2650.1|2644.1|2650.4|2644.4|2649.9|2643.9|6
1637327090000|2021-11-19 13:04:50|2649.9|2643.9|2649.1|2643.1|2649.9|2643.9|2649.1|2643.1|3
1637327100000|2021-11-19 13:05:00|2649.4|2643.4|2651.1|2645.1|2651.1|2645.1|2649.4|2643.4|9
1637327110000|2021-11-19 13:05:10|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|3
1637327120000|2021-11-19 13:05:20|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|3
1637327130000|2021-11-19 13:05:30|2652.9|2646.9|2652.6|2646.6|2653.4|2647.4|2652.6|2646.6|6
1637327140000|2021-11-19 13:05:40|2652.9|2646.9|2651.6|2645.6|2652.9|2646.9|2651.4|2645.4|6
1637327150000|2021-11-19 13:05:50|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|5
1637327160000|2021-11-19 13:06:00|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1637327170000|2021-11-19 13:06:10|2652.1|2646.1|2652.4|2646.4|2652.9|2646.9|2651.9|2645.9|7
1637327180000|2021-11-19 13:06:20|2652.1|2646.1|2652.4|2646.4|2652.6|2646.6|2651.6|2645.6|8
1637327190000|2021-11-19 13:06:30|2652.6|2646.6|2651.9|2645.9|2653.1|2647.1|2651.9|2645.9|6
1637327200000|2021-11-19 13:06:40|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|2
1637327210000|2021-11-19 13:06:50|2652.1|2646.1|2652.6|2646.6|2652.9|2646.9|2651.4|2645.4|6
1637327220000|2021-11-19 13:07:00|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|3
1637327230000|2021-11-19 13:07:10|2652.9|2646.9|2653.4|2647.4|2653.4|2647.4|2652.9|2646.9|3
1637327240000|2021-11-19 13:07:20|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|4
1637327250000|2021-11-19 13:07:30|2652.6|2646.6|2656.4|2650.4|2656.4|2650.4|2652.6|2646.6|15
1637327260000|2021-11-19 13:07:40|2656.1|2650.1|2654.4|2648.4|2656.4|2650.4|2654.4|2648.4|10
1637327270000|2021-11-19 13:07:50|2654.6|2648.6|2654.1|2648.1|2655.6|2649.6|2653.9|2647.9|11
1637327280000|2021-11-19 13:08:00|2654.4|2648.4|2653.9|2647.9|2654.9|2648.9|2653.6|2647.6|8
1637327290000|2021-11-19 13:08:10|2654.1|2648.1|2653.6|2647.6|2654.6|2648.6|2653.6|2647.6|6
1637327300000|2021-11-19 13:08:20|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1637327320000|2021-11-19 13:08:40|2653.6|2647.6|2651.6|2645.6|2653.6|2647.6|2651.4|2645.4|8
1637327330000|2021-11-19 13:08:50|2651.9|2645.9|2650.9|2644.9|2651.9|2645.9|2650.9|2644.9|4
1637327340000|2021-11-19 13:09:00|2651.4|2645.4|2651.4|2645.4|2652.4|2646.4|2651.4|2645.4|6
1637327350000|2021-11-19 13:09:10|2651.1|2645.1|2649.4|2643.4|2651.4|2645.4|2649.4|2643.4|9
1637327360000|2021-11-19 13:09:20|2649.6|2643.6|2650.1|2644.1|2651.1|2645.1|2649.6|2643.6|9
1637327370000|2021-11-19 13:09:30|2650.4|2644.4|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|4
1637327380000|2021-11-19 13:09:40|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1637327390000|2021-11-19 13:09:50|2651.4|2645.4|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|4
1637327410000|2021-11-19 13:10:10|2651.6|2645.6|2653.9|2647.9|2653.9|2647.9|2651.4|2645.4|13
1637327420000|2021-11-19 13:10:20|2653.1|2647.1|2653.6|2647.6|2653.6|2647.6|2652.9|2646.9|6
1637327430000|2021-11-19 13:10:30|2653.4|2647.4|2653.9|2647.9|2653.9|2647.9|2653.4|2647.4|9
1637327440000|2021-11-19 13:10:40|2653.6|2647.6|2653.6|2647.6|2654.4|2648.4|2653.6|2647.6|17
1637327450000|2021-11-19 13:10:50|2653.9|2647.9|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|5
1637327460000|2021-11-19 13:11:00|2653.1|2647.1|2651.4|2645.4|2653.1|2647.1|2651.1|2645.1|9
1637327470000|2021-11-19 13:11:10|2651.6|2645.6|2652.4|2646.4|2652.4|2646.4|2651.6|2645.6|3
1637327490000|2021-11-19 13:11:30|2652.6|2646.6|2654.4|2648.4|2654.6|2648.6|2652.6|2646.6|14
1637327500000|2021-11-19 13:11:40|2654.1|2648.1|2653.1|2647.1|2654.4|2648.4|2653.1|2647.1|7
1637327510000|2021-11-19 13:11:50|2653.4|2647.4|2654.1|2648.1|2654.1|2648.1|2652.1|2646.1|8
1637327520000|2021-11-19 13:12:00|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|2
1637327530000|2021-11-19 13:12:10|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|2
1637327540000|2021-11-19 13:12:20|2654.9|2648.9|2655.1|2649.1|2655.6|2649.6|2654.9|2648.9|3
1637327550000|2021-11-19 13:12:30|2655.4|2649.4|2655.4|2649.4|2655.9|2649.9|2654.6|2648.6|10
1637327560000|2021-11-19 13:12:40|2655.6|2649.6|2654.9|2648.9|2655.9|2649.9|2654.9|2648.9|6
1637327570000|2021-11-19 13:12:50|2655.1|2649.1|2653.6|2647.6|2655.1|2649.1|2653.4|2647.4|6
1637327580000|2021-11-19 13:13:00|2653.9|2647.9|2655.6|2649.6|2655.6|2649.6|2653.9|2647.9|12
1637327590000|2021-11-19 13:13:10|2655.1|2649.1|2656.4|2650.4|2656.4|2650.4|2655.1|2649.1|11
1637327600000|2021-11-19 13:13:20|2656.6|2650.6|2657.4|2651.4|2657.6|2651.6|2656.6|2650.6|7
1637327610000|2021-11-19 13:13:30|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|5
1637327620000|2021-11-19 13:13:40|2657.1|2651.1|2656.9|2650.9|2657.4|2651.4|2656.6|2650.6|12
1637327630000|2021-11-19 13:13:50|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|3
1637327640000|2021-11-19 13:14:00|2656.9|2650.9|2655.9|2649.9|2656.9|2650.9|2655.6|2649.6|8
1637327650000|2021-11-19 13:14:10|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|4
1637327660000|2021-11-19 13:14:20|2657.1|2651.1|2655.1|2649.1|2657.1|2651.1|2655.1|2649.1|4
1637327670000|2021-11-19 13:14:30|2655.4|2649.4|2656.9|2650.9|2656.9|2650.9|2655.4|2649.4|6
1637327680000|2021-11-19 13:14:40|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|2
1637327690000|2021-11-19 13:14:50|2657.4|2651.4|2656.6|2650.6|2657.4|2651.4|2656.6|2650.6|2
1637327700000|2021-11-19 13:15:00|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2655.1|2649.1|15
1637327710000|2021-11-19 13:15:10|2656.4|2650.4|2657.1|2651.1|2657.4|2651.4|2656.4|2650.4|15
1637327720000|2021-11-19 13:15:20|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.6|2650.6|11
1637327730000|2021-11-19 13:15:30|2657.4|2651.4|2657.1|2651.1|2657.6|2651.6|2656.4|2650.4|14
1637327740000|2021-11-19 13:15:40|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|4
1637327750000|2021-11-19 13:15:50|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1637327780000|2021-11-19 13:16:20|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1637327790000|2021-11-19 13:16:30|2656.9|2650.9|2656.1|2650.1|2656.9|2650.9|2655.9|2649.9|6
1637327800000|2021-11-19 13:16:40|2655.9|2649.9|2653.4|2647.4|2655.9|2649.9|2653.4|2647.4|8
1637327810000|2021-11-19 13:16:50|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|4
1637327830000|2021-11-19 13:17:10|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1637327840000|2021-11-19 13:17:20|2652.9|2646.9|2652.9|2646.9|2653.1|2647.1|2652.6|2646.6|5
1637327850000|2021-11-19 13:17:30|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2652.6|2646.6|4
1637327860000|2021-11-19 13:17:40|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1637327870000|2021-11-19 13:17:50|2653.4|2647.4|2654.1|2648.1|2654.1|2648.1|2653.4|2647.4|3
1637327880000|2021-11-19 13:18:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|4
1637327890000|2021-11-19 13:18:10|2654.4|2648.4|2654.1|2648.1|2654.6|2648.6|2654.1|2648.1|6
1637327900000|2021-11-19 13:18:20|2653.9|2647.9|2653.1|2647.1|2653.9|2647.9|2653.1|2647.1|3
1637327910000|2021-11-19 13:18:30|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|3
1637327920000|2021-11-19 13:18:40|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|2
1637327930000|2021-11-19 13:18:50|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|2
1637327940000|2021-11-19 13:19:00|2653.6|2647.6|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|4
1637327950000|2021-11-19 13:19:10|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1637327960000|2021-11-19 13:19:20|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1637327970000|2021-11-19 13:19:30|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1637327980000|2021-11-19 13:19:40|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|3
1637327990000|2021-11-19 13:19:50|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.4|2647.4|5
1637328000000|2021-11-19 13:20:00|2653.9|2647.9|2656.9|2650.9|2657.4|2651.4|2653.9|2647.9|9
1637328010000|2021-11-19 13:20:10|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|4
1637328020000|2021-11-19 13:20:20|2657.6|2651.6|2660.1|2654.1|2660.1|2654.1|2657.4|2651.4|15
1637328030000|2021-11-19 13:20:30|2660.6|2654.6|2659.4|2653.4|2660.6|2654.6|2658.9|2652.9|9
1637328040000|2021-11-19 13:20:40|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.4|2652.4|4
1637328050000|2021-11-19 13:20:50|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2656.6|2650.6|9
1637328070000|2021-11-19 13:21:10|2658.6|2652.6|2657.4|2651.4|2658.6|2652.6|2657.1|2651.1|5
1637328080000|2021-11-19 13:21:20|2658.1|2652.1|2657.1|2651.1|2658.1|2652.1|2656.1|2650.1|8
1637328090000|2021-11-19 13:21:30|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1637328100000|2021-11-19 13:21:40|2656.4|2650.4|2657.6|2651.6|2658.1|2652.1|2655.4|2649.4|19
1637328110000|2021-11-19 13:21:50|2657.4|2651.4|2657.9|2651.9|2657.9|2651.9|2656.9|2650.9|7
1637328130000|2021-11-19 13:22:10|2658.4|2652.4|2659.4|2653.4|2659.9|2653.9|2658.4|2652.4|9
1637328140000|2021-11-19 13:22:20|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|3
1637328150000|2021-11-19 13:22:30|2659.9|2653.9|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|3
1637328160000|2021-11-19 13:22:40|2659.6|2653.6|2659.4|2653.4|2660.1|2654.1|2659.4|2653.4|6
1637328170000|2021-11-19 13:22:50|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|6
1637328180000|2021-11-19 13:23:00|2659.6|2653.6|2658.6|2652.6|2659.9|2653.9|2658.6|2652.6|8
1637328190000|2021-11-19 13:23:10|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1637328200000|2021-11-19 13:23:20|2658.4|2652.4|2659.4|2653.4|2659.4|2653.4|2658.4|2652.4|3
1637328210000|2021-11-19 13:23:30|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|2
1637328230000|2021-11-19 13:23:50|2657.9|2651.9|2657.1|2651.1|2657.9|2651.9|2657.1|2651.1|2
1637328240000|2021-11-19 13:24:00|2657.4|2651.4|2657.4|2651.4|2658.9|2652.9|2657.4|2651.4|8
1637328250000|2021-11-19 13:24:10|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|3
1637328270000|2021-11-19 13:24:30|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1637328300000|2021-11-19 13:25:00|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1637328310000|2021-11-19 13:25:10|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1637328340000|2021-11-19 13:25:40|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1637328350000|2021-11-19 13:25:50|2659.1|2653.1|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|4
1637328360000|2021-11-19 13:26:00|2660.4|2654.4|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|4
1637328370000|2021-11-19 13:26:10|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.4|2653.4|3
1637328380000|2021-11-19 13:26:20|2660.4|2654.4|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|3
1637328390000|2021-11-19 13:26:30|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|3
1637328400000|2021-11-19 13:26:40|2660.1|2654.1|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|3
1637328410000|2021-11-19 13:26:50|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|3
1637328420000|2021-11-19 13:27:00|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1637328430000|2021-11-19 13:27:10|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637328440000|2021-11-19 13:27:20|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.6|2653.6|6
1637328450000|2021-11-19 13:27:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1637328460000|2021-11-19 13:27:40|2658.9|2652.9|2658.9|2652.9|2659.4|2653.4|2658.9|2652.9|6
1637328470000|2021-11-19 13:27:50|2659.1|2653.1|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|4
1637328480000|2021-11-19 13:28:00|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1637328490000|2021-11-19 13:28:10|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1637328500000|2021-11-19 13:28:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1637328510000|2021-11-19 13:28:30|2659.6|2653.6|2659.9|2653.9|2660.4|2654.4|2659.6|2653.6|4
1637328520000|2021-11-19 13:28:40|2660.1|2654.1|2660.6|2654.6|2660.9|2654.9|2660.1|2654.1|5
1637328540000|2021-11-19 13:29:00|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|3
1637328570000|2021-11-19 13:29:30|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1637328580000|2021-11-19 13:29:40|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1637328590000|2021-11-19 13:29:50|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|4
1637328600000|2021-11-19 13:30:00|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2660.9|2654.9|7
1637328610000|2021-11-19 13:30:10|2661.6|2655.6|2660.9|2654.9|2661.6|2655.6|2660.9|2654.9|4
1637328620000|2021-11-19 13:30:20|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|3
1637328630000|2021-11-19 13:30:30|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1637328640000|2021-11-19 13:30:40|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637328650000|2021-11-19 13:30:50|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|4
1637328660000|2021-11-19 13:31:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1637328690000|2021-11-19 13:31:30|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1637328700000|2021-11-19 13:31:40|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1637328710000|2021-11-19 13:31:50|2662.4|2656.4|2664.1|2658.1|2664.4|2658.4|2662.4|2656.4|9
1637328720000|2021-11-19 13:32:00|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637328730000|2021-11-19 13:32:10|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|2
1637328740000|2021-11-19 13:32:20|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1637328750000|2021-11-19 13:32:30|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1637328760000|2021-11-19 13:32:40|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637328770000|2021-11-19 13:32:50|2664.1|2658.1|2664.1|2658.1|2664.6|2658.6|2664.1|2658.1|5
1637328790000|2021-11-19 13:33:10|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637328800000|2021-11-19 13:33:20|2664.1|2658.1|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|2
1637328810000|2021-11-19 13:33:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637328820000|2021-11-19 13:33:40|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1637328830000|2021-11-19 13:33:50|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637328840000|2021-11-19 13:34:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1637328850000|2021-11-19 13:34:10|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|5
1637328860000|2021-11-19 13:34:20|2663.4|2657.4|2662.6|2656.6|2663.4|2657.4|2662.6|2656.6|3
1637328870000|2021-11-19 13:34:30|2662.9|2656.9|2664.1|2658.1|2664.1|2658.1|2662.9|2656.9|3
1637328890000|2021-11-19 13:34:50|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|4
1637328910000|2021-11-19 13:35:10|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1637328920000|2021-11-19 13:35:20|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1637328930000|2021-11-19 13:35:30|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|4
1637328940000|2021-11-19 13:35:40|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1637328950000|2021-11-19 13:35:50|2663.4|2657.4|2662.1|2656.1|2663.4|2657.4|2662.1|2656.1|5
1637328960000|2021-11-19 13:36:00|2662.4|2656.4|2662.9|2656.9|2662.9|2656.9|2662.4|2656.4|3
1637328970000|2021-11-19 13:36:10|2662.6|2656.6|2661.9|2655.9|2662.6|2656.6|2661.9|2655.9|2
1637328990000|2021-11-19 13:36:30|2661.6|2655.6|2660.9|2654.9|2661.6|2655.6|2660.9|2654.9|3
1637329000000|2021-11-19 13:36:40|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1637329010000|2021-11-19 13:36:50|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2659.1|2653.1|8
1637329020000|2021-11-19 13:37:00|2660.6|2654.6|2660.4|2654.4|2661.1|2655.1|2659.9|2653.9|8
1637329030000|2021-11-19 13:37:10|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637329040000|2021-11-19 13:37:20|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2659.9|2653.9|4
1637329050000|2021-11-19 13:37:30|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|3
1637329070000|2021-11-19 13:37:50|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.6|2654.6|4
1637329080000|2021-11-19 13:38:00|2660.6|2654.6|2661.4|2655.4|2661.4|2655.4|2660.6|2654.6|4
1637329090000|2021-11-19 13:38:10|2661.6|2655.6|2661.4|2655.4|2661.9|2655.9|2661.1|2655.1|5
1637329100000|2021-11-19 13:38:20|2661.9|2655.9|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|3
1637329110000|2021-11-19 13:38:30|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1637329120000|2021-11-19 13:38:40|2662.4|2656.4|2661.4|2655.4|2662.4|2656.4|2661.4|2655.4|4
1637329130000|2021-11-19 13:38:50|2661.6|2655.6|2662.1|2656.1|2662.4|2656.4|2661.6|2655.6|4
1637329140000|2021-11-19 13:39:00|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1637329150000|2021-11-19 13:39:10|2661.6|2655.6|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|3
1637329160000|2021-11-19 13:39:20|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|4
1637329170000|2021-11-19 13:39:30|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1637329180000|2021-11-19 13:39:40|2660.1|2654.1|2661.4|2655.4|2661.4|2655.4|2660.1|2654.1|5
1637329190000|2021-11-19 13:39:50|2661.6|2655.6|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|3
1637329200000|2021-11-19 13:40:00|2662.4|2656.4|2664.6|2658.6|2664.6|2658.6|2662.4|2656.4|7
1637329230000|2021-11-19 13:40:30|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2663.6|2657.6|5
1637329240000|2021-11-19 13:40:40|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637329250000|2021-11-19 13:40:50|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1637329260000|2021-11-19 13:41:00|2664.1|2658.1|2664.9|2658.9|2664.9|2658.9|2664.1|2658.1|2
1637329270000|2021-11-19 13:41:10|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|4
1637329280000|2021-11-19 13:41:20|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|2
1637329290000|2021-11-19 13:41:30|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|4
1637329300000|2021-11-19 13:41:40|2664.6|2658.6|2665.1|2659.1|2665.1|2659.1|2664.6|2658.6|3
1637329310000|2021-11-19 13:41:50|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|2
1637329330000|2021-11-19 13:42:10|2665.4|2659.4|2666.9|2660.9|2666.9|2660.9|2665.4|2659.4|8
1637329340000|2021-11-19 13:42:20|2667.4|2661.4|2667.9|2661.9|2668.1|2662.1|2667.4|2661.4|8
1637329350000|2021-11-19 13:42:30|2668.1|2662.1|2667.4|2661.4|2668.1|2662.1|2667.1|2661.1|8
1637329360000|2021-11-19 13:42:40|2667.1|2661.1|2666.1|2660.1|2667.6|2661.6|2665.9|2659.9|8
1637329370000|2021-11-19 13:42:50|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|2
1637329380000|2021-11-19 13:43:00|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2664.9|2658.9|5
1637329390000|2021-11-19 13:43:10|2665.4|2659.4|2664.4|2658.4|2665.4|2659.4|2664.4|2658.4|5
1637329410000|2021-11-19 13:43:30|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|2
1637329420000|2021-11-19 13:43:40|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2662.9|2656.9|6
1637329430000|2021-11-19 13:43:50|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637329440000|2021-11-19 13:44:00|2663.4|2657.4|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|5
1637329450000|2021-11-19 13:44:10|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1637329470000|2021-11-19 13:44:30|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|6
1637329480000|2021-11-19 13:44:40|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637329490000|2021-11-19 13:44:50|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|6
1637329500000|2021-11-19 13:45:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2663.6|2657.6|11
1637329510000|2021-11-19 13:45:10|2663.9|2657.9|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|5
1637329520000|2021-11-19 13:45:20|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|4
1637329530000|2021-11-19 13:45:30|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|3
1637329540000|2021-11-19 13:45:40|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637329550000|2021-11-19 13:45:50|2663.4|2657.4|2662.9|2656.9|2663.4|2657.4|2662.9|2656.9|3
1637329560000|2021-11-19 13:46:00|2662.6|2656.6|2661.4|2655.4|2662.9|2656.9|2661.4|2655.4|7
1637329570000|2021-11-19 13:46:10|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.4|2654.4|4
1637329580000|2021-11-19 13:46:20|2660.9|2654.9|2661.1|2655.1|2661.6|2655.6|2660.9|2654.9|6
1637329590000|2021-11-19 13:46:30|2661.4|2655.4|2661.9|2655.9|2661.9|2655.9|2661.1|2655.1|7
1637329600000|2021-11-19 13:46:40|2661.6|2655.6|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|3
1637329610000|2021-11-19 13:46:50|2661.9|2655.9|2661.1|2655.1|2661.9|2655.9|2660.9|2654.9|5
1637329620000|2021-11-19 13:47:00|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|8
1637329630000|2021-11-19 13:47:10|2661.4|2655.4|2661.1|2655.1|2661.6|2655.6|2660.9|2654.9|8
1637329640000|2021-11-19 13:47:20|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1637329650000|2021-11-19 13:47:30|2661.4|2655.4|2661.6|2655.6|2661.9|2655.9|2661.4|2655.4|4
1637329660000|2021-11-19 13:47:40|2661.9|2655.9|2662.1|2656.1|2662.4|2656.4|2661.9|2655.9|4
1637329670000|2021-11-19 13:47:50|2662.4|2656.4|2662.9|2656.9|2662.9|2656.9|2662.1|2656.1|6
1637329680000|2021-11-19 13:48:00|2663.1|2657.1|2665.1|2659.1|2665.1|2659.1|2663.1|2657.1|12
1637329690000|2021-11-19 13:48:10|2665.4|2659.4|2665.6|2659.6|2665.9|2659.9|2665.4|2659.4|6
1637329700000|2021-11-19 13:48:20|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|5
1637329710000|2021-11-19 13:48:30|2665.6|2659.6|2667.4|2661.4|2667.6|2661.6|2665.1|2659.1|14
1637329720000|2021-11-19 13:48:40|2667.6|2661.6|2668.6|2662.6|2668.6|2662.6|2667.6|2661.6|9
1637329730000|2021-11-19 13:48:50|2668.9|2662.9|2669.6|2663.6|2669.9|2663.9|2668.9|2662.9|14
1637329740000|2021-11-19 13:49:00|2669.4|2663.4|2668.1|2662.1|2669.9|2663.9|2668.1|2662.1|6
1637329750000|2021-11-19 13:49:10|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1637329760000|2021-11-19 13:49:20|2668.6|2662.6|2668.1|2662.1|2669.1|2663.1|2668.1|2662.1|6
1637329770000|2021-11-19 13:49:30|2667.9|2661.9|2666.9|2660.9|2667.9|2661.9|2666.9|2660.9|4
1637329780000|2021-11-19 13:49:40|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1637329790000|2021-11-19 13:49:50|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1637329800000|2021-11-19 13:50:00|2667.4|2661.4|2668.4|2662.4|2669.4|2663.4|2667.4|2661.4|9
1637329810000|2021-11-19 13:50:10|2668.6|2662.6|2669.4|2663.4|2669.4|2663.4|2668.6|2662.6|6
1637329820000|2021-11-19 13:50:20|2669.6|2663.6|2668.9|2662.9|2669.6|2663.6|2668.4|2662.4|7
1637329830000|2021-11-19 13:50:30|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|2
1637329850000|2021-11-19 13:50:50|2669.1|2663.1|2668.1|2662.1|2669.1|2663.1|2668.1|2662.1|9
1637329860000|2021-11-19 13:51:00|2668.4|2662.4|2667.6|2661.6|2668.4|2662.4|2667.4|2661.4|6
1637329870000|2021-11-19 13:51:10|2667.4|2661.4|2667.9|2661.9|2668.1|2662.1|2667.4|2661.4|7
1637329880000|2021-11-19 13:51:20|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2666.6|2660.6|8
1637329890000|2021-11-19 13:51:30|2667.1|2661.1|2665.6|2659.6|2667.1|2661.1|2665.6|2659.6|5
1637329900000|2021-11-19 13:51:40|2665.9|2659.9|2667.1|2661.1|2667.1|2661.1|2665.9|2659.9|5
1637329910000|2021-11-19 13:51:50|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|4
1637329920000|2021-11-19 13:52:00|2666.9|2660.9|2667.6|2661.6|2667.6|2661.6|2666.6|2660.6|5
1637329930000|2021-11-19 13:52:10|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|3
1637329940000|2021-11-19 13:52:20|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1637329950000|2021-11-19 13:52:30|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1637329970000|2021-11-19 13:52:50|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1637329980000|2021-11-19 13:53:00|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1637329990000|2021-11-19 13:53:10|2667.6|2661.6|2668.1|2662.1|2668.1|2662.1|2667.6|2661.6|2
1637330000000|2021-11-19 13:53:20|2667.9|2661.9|2666.1|2660.1|2667.9|2661.9|2665.9|2659.9|6
1637330010000|2021-11-19 13:53:30|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1637330020000|2021-11-19 13:53:40|2665.6|2659.6|2665.1|2659.1|2665.6|2659.6|2664.9|2658.9|3
1637330040000|2021-11-19 13:54:00|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|2
1637330050000|2021-11-19 13:54:10|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|3
1637330060000|2021-11-19 13:54:20|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|3
1637330070000|2021-11-19 13:54:30|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|2
1637330080000|2021-11-19 13:54:40|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1637330100000|2021-11-19 13:55:00|2662.6|2656.6|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|3
1637330120000|2021-11-19 13:55:20|2662.9|2656.9|2662.4|2656.4|2662.9|2656.9|2662.4|2656.4|3
1637330130000|2021-11-19 13:55:30|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.1|2655.1|5
1637330160000|2021-11-19 13:56:00|2662.1|2656.1|2663.4|2657.4|2663.4|2657.4|2662.1|2656.1|4
1637330170000|2021-11-19 13:56:10|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1637330180000|2021-11-19 13:56:20|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.4|2657.4|3
1637330190000|2021-11-19 13:56:30|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|4
1637330200000|2021-11-19 13:56:40|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1637330210000|2021-11-19 13:56:50|2663.9|2657.9|2664.1|2658.1|2665.4|2659.4|2663.9|2657.9|10
1637330220000|2021-11-19 13:57:00|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1637330230000|2021-11-19 13:57:10|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637330240000|2021-11-19 13:57:20|2663.6|2657.6|2662.6|2656.6|2663.6|2657.6|2662.6|2656.6|5
1637330250000|2021-11-19 13:57:30|2662.4|2656.4|2663.1|2657.1|2663.1|2657.1|2662.4|2656.4|4
1637330260000|2021-11-19 13:57:40|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|2
1637330300000|2021-11-19 13:58:20|2662.9|2656.9|2663.4|2657.4|2663.4|2657.4|2662.9|2656.9|3
1637330310000|2021-11-19 13:58:30|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1637330330000|2021-11-19 13:58:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637330340000|2021-11-19 13:59:00|2663.9|2657.9|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|4
1637330350000|2021-11-19 13:59:10|2663.9|2657.9|2661.6|2655.6|2663.9|2657.9|2661.6|2655.6|6
1637330360000|2021-11-19 13:59:20|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|2
1637330370000|2021-11-19 13:59:30|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1637330380000|2021-11-19 13:59:40|2662.1|2656.1|2662.6|2656.6|2662.6|2656.6|2662.1|2656.1|3
1637330390000|2021-11-19 13:59:50|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1637330400000|2021-11-19 14:00:00|2663.1|2657.1|2663.9|2657.9|2663.9|2657.9|2663.1|2657.1|4
1637330410000|2021-11-19 14:00:10|2663.6|2657.6|2665.1|2659.1|2665.4|2659.4|2663.6|2657.6|9
1637330420000|2021-11-19 14:00:20|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2664.6|2658.6|8
1637330440000|2021-11-19 14:00:40|2665.9|2659.9|2665.1|2659.1|2666.1|2660.1|2665.1|2659.1|4
1637330450000|2021-11-19 14:00:50|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|2
1637330460000|2021-11-19 14:01:00|2664.9|2658.9|2665.9|2659.9|2665.9|2659.9|2664.9|2658.9|4
1637330470000|2021-11-19 14:01:10|2665.6|2659.6|2664.6|2658.6|2665.6|2659.6|2664.6|2658.6|6
1637330480000|2021-11-19 14:01:20|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1637330490000|2021-11-19 14:01:30|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637330500000|2021-11-19 14:01:40|2664.1|2658.1|2663.9|2657.9|2664.4|2658.4|2663.1|2657.1|8
1637330510000|2021-11-19 14:01:50|2664.1|2658.1|2664.9|2658.9|2664.9|2658.9|2663.4|2657.4|5
1637330520000|2021-11-19 14:02:00|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1637330530000|2021-11-19 14:02:10|2665.4|2659.4|2664.9|2658.9|2666.1|2660.1|2664.6|2658.6|8
1637330540000|2021-11-19 14:02:20|2664.6|2658.6|2662.9|2656.9|2664.6|2658.6|2662.1|2656.1|6
1637330550000|2021-11-19 14:02:30|2663.1|2657.1|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|9
1637330560000|2021-11-19 14:02:40|2664.6|2658.6|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|3
1637330580000|2021-11-19 14:03:00|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637330590000|2021-11-19 14:03:10|2664.6|2658.6|2663.9|2657.9|2664.9|2658.9|2663.9|2657.9|4
1637330600000|2021-11-19 14:03:20|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1637330610000|2021-11-19 14:03:30|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637330620000|2021-11-19 14:03:40|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1637330630000|2021-11-19 14:03:50|2665.1|2659.1|2666.4|2660.4|2666.4|2660.4|2665.1|2659.1|5
1637330650000|2021-11-19 14:04:10|2665.9|2659.9|2664.6|2658.6|2665.9|2659.9|2664.6|2658.6|3
1637330660000|2021-11-19 14:04:20|2664.4|2658.4|2664.9|2658.9|2664.9|2658.9|2664.1|2658.1|4
1637330670000|2021-11-19 14:04:30|2665.1|2659.1|2666.1|2660.1|2666.1|2660.1|2665.1|2659.1|2
1637330680000|2021-11-19 14:04:40|2665.9|2659.9|2664.9|2658.9|2665.9|2659.9|2664.9|2658.9|2
1637330690000|2021-11-19 14:04:50|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1637330700000|2021-11-19 14:05:00|2665.1|2659.1|2664.4|2658.4|2665.1|2659.1|2664.1|2658.1|5
1637330710000|2021-11-19 14:05:10|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.4|2657.4|5
1637330720000|2021-11-19 14:05:20|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|3
1637330730000|2021-11-19 14:05:30|2663.4|2657.4|2664.1|2658.1|2664.1|2658.1|2663.4|2657.4|3
1637330740000|2021-11-19 14:05:40|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1637330760000|2021-11-19 14:06:00|2663.9|2657.9|2664.6|2658.6|2664.6|2658.6|2663.9|2657.9|2
1637330770000|2021-11-19 14:06:10|2664.4|2658.4|2663.1|2657.1|2664.4|2658.4|2663.1|2657.1|4
1637330780000|2021-11-19 14:06:20|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1637330790000|2021-11-19 14:06:30|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1637330800000|2021-11-19 14:06:40|2662.9|2656.9|2661.6|2655.6|2662.9|2656.9|2661.6|2655.6|8
1637330810000|2021-11-19 14:06:50|2661.9|2655.9|2662.4|2656.4|2662.6|2656.6|2661.6|2655.6|6
1637330850000|2021-11-19 14:07:30|2662.9|2656.9|2662.1|2656.1|2662.9|2656.9|2661.9|2655.9|3
1637330860000|2021-11-19 14:07:40|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1637330870000|2021-11-19 14:07:50|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1637330900000|2021-11-19 14:08:20|2662.4|2656.4|2662.9|2656.9|2662.9|2656.9|2662.4|2656.4|2
1637330910000|2021-11-19 14:08:30|2662.6|2656.6|2662.1|2656.1|2662.6|2656.6|2662.1|2656.1|3
1637330920000|2021-11-19 14:08:40|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1637330930000|2021-11-19 14:08:50|2662.6|2656.6|2662.6|2656.6|2662.9|2656.9|2662.4|2656.4|5
1637330940000|2021-11-19 14:09:00|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.1|2656.1|6
1637330950000|2021-11-19 14:09:10|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1637330960000|2021-11-19 14:09:20|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1637330970000|2021-11-19 14:09:30|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|2
1637330980000|2021-11-19 14:09:40|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1637330990000|2021-11-19 14:09:50|2662.6|2656.6|2662.4|2656.4|2662.9|2656.9|2662.4|2656.4|4
1637331000000|2021-11-19 14:10:00|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1637331010000|2021-11-19 14:10:10|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.6|2655.6|6
1637331020000|2021-11-19 14:10:20|2662.1|2656.1|2661.6|2655.6|2662.1|2656.1|2661.6|2655.6|3
1637331030000|2021-11-19 14:10:30|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|3
1637331050000|2021-11-19 14:10:50|2661.6|2655.6|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|3
1637331060000|2021-11-19 14:11:00|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1637331070000|2021-11-19 14:11:10|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1637331080000|2021-11-19 14:11:20|2662.1|2656.1|2662.9|2656.9|2662.9|2656.9|2662.1|2656.1|3
1637331090000|2021-11-19 14:11:30|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1637331100000|2021-11-19 14:11:40|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1637331110000|2021-11-19 14:11:50|2663.9|2657.9|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|4
1637331120000|2021-11-19 14:12:00|2663.9|2657.9|2664.4|2658.4|2665.1|2659.1|2663.6|2657.6|12
1637331130000|2021-11-19 14:12:10|2664.1|2658.1|2664.9|2658.9|2664.9|2658.9|2664.1|2658.1|6
1637331140000|2021-11-19 14:12:20|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|5
1637331150000|2021-11-19 14:12:30|2664.4|2658.4|2664.1|2658.1|2664.6|2658.6|2664.1|2658.1|6
1637331160000|2021-11-19 14:12:40|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|8
1637331170000|2021-11-19 14:12:50|2663.9|2657.9|2663.9|2657.9|2664.4|2658.4|2663.6|2657.6|13
1637331180000|2021-11-19 14:13:00|2663.6|2657.6|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|7
1637331190000|2021-11-19 14:13:10|2662.9|2656.9|2663.6|2657.6|2663.6|2657.6|2662.9|2656.9|7
1637331200000|2021-11-19 14:13:20|2663.9|2657.9|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|4
1637331210000|2021-11-19 14:13:30|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|7
1637331220000|2021-11-19 14:13:40|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1637331240000|2021-11-19 14:14:00|2663.9|2657.9|2665.1|2659.1|2665.1|2659.1|2663.9|2657.9|5
1637331250000|2021-11-19 14:14:10|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|3
1637331260000|2021-11-19 14:14:20|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|3
1637331270000|2021-11-19 14:14:30|2665.6|2659.6|2666.9|2660.9|2666.9|2660.9|2665.6|2659.6|4
1637331280000|2021-11-19 14:14:40|2667.1|2661.1|2667.1|2661.1|2667.6|2661.6|2667.1|2661.1|3
1637331290000|2021-11-19 14:14:50|2668.4|2662.4|2668.9|2662.9|2669.4|2663.4|2668.4|2662.4|10
1637331300000|2021-11-19 14:15:00|2668.6|2662.6|2668.9|2662.9|2669.1|2663.1|2668.6|2662.6|6
1637331310000|2021-11-19 14:15:10|2668.6|2662.6|2669.6|2663.6|2669.6|2663.6|2668.6|2662.6|5
1637331320000|2021-11-19 14:15:20|2669.9|2663.9|2669.9|2663.9|2670.9|2664.9|2669.9|2663.9|7
1637331330000|2021-11-19 14:15:30|2670.1|2664.1|2670.1|2664.1|2670.6|2664.6|2669.9|2663.9|9
1637331340000|2021-11-19 14:15:40|2670.4|2664.4|2671.6|2665.6|2671.6|2665.6|2670.4|2664.4|8
1637331350000|2021-11-19 14:15:50|2671.9|2665.9|2671.1|2665.1|2671.9|2665.9|2670.4|2664.4|7
1637331360000|2021-11-19 14:16:00|2670.6|2664.6|2672.1|2666.1|2672.4|2666.4|2670.6|2664.6|13
1637331370000|2021-11-19 14:16:10|2671.9|2665.9|2672.9|2666.9|2673.1|2667.1|2671.9|2665.9|14
1637331380000|2021-11-19 14:16:20|2673.4|2667.4|2674.4|2668.4|2674.6|2668.6|2672.9|2666.9|15
1637331390000|2021-11-19 14:16:30|2674.1|2668.1|2673.9|2667.9|2674.6|2668.6|2673.6|2667.6|11
1637331400000|2021-11-19 14:16:40|2673.6|2667.6|2674.1|2668.1|2674.6|2668.6|2673.6|2667.6|12
1637331410000|2021-11-19 14:16:50|2674.4|2668.4|2675.1|2669.1|2675.6|2669.6|2674.1|2668.1|11
1637331420000|2021-11-19 14:17:00|2674.9|2668.9|2676.1|2670.1|2676.4|2670.4|2674.4|2668.4|17
1637331430000|2021-11-19 14:17:10|2676.4|2670.4|2675.4|2669.4|2676.4|2670.4|2675.4|2669.4|4
1637331440000|2021-11-19 14:17:20|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1637331450000|2021-11-19 14:17:30|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1637331460000|2021-11-19 14:17:40|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1637331470000|2021-11-19 14:17:50|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|4
1637331480000|2021-11-19 14:18:00|2676.1|2670.1|2675.1|2669.1|2676.1|2670.1|2675.1|2669.1|3
1637331490000|2021-11-19 14:18:10|2674.9|2668.9|2676.1|2670.1|2676.6|2670.6|2674.9|2668.9|7
1637331500000|2021-11-19 14:18:20|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2676.4|2670.4|4
1637331520000|2021-11-19 14:18:40|2677.6|2671.6|2678.1|2672.1|2678.9|2672.9|2677.6|2671.6|5
1637331530000|2021-11-19 14:18:50|2678.6|2672.6|2677.4|2671.4|2678.9|2672.9|2677.4|2671.4|11
1637331540000|2021-11-19 14:19:00|2677.6|2671.6|2677.6|2671.6|2677.9|2671.9|2677.4|2671.4|7
1637331550000|2021-11-19 14:19:10|2677.9|2671.9|2678.1|2672.1|2678.4|2672.4|2677.9|2671.9|6
1637331560000|2021-11-19 14:19:20|2677.9|2671.9|2675.9|2669.9|2677.9|2671.9|2675.9|2669.9|4
1637331580000|2021-11-19 14:19:40|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|2
1637331590000|2021-11-19 14:19:50|2677.4|2671.4|2676.1|2670.1|2677.6|2671.6|2675.6|2669.6|7
1637331600000|2021-11-19 14:20:00|2676.4|2670.4|2675.4|2669.4|2676.4|2670.4|2675.4|2669.4|5
1637331610000|2021-11-19 14:20:10|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.4|2668.4|6
1637331620000|2021-11-19 14:20:20|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1637331630000|2021-11-19 14:20:30|2674.6|2668.6|2676.6|2670.6|2676.6|2670.6|2674.6|2668.6|7
1637331640000|2021-11-19 14:20:40|2677.6|2671.6|2677.1|2671.1|2677.9|2671.9|2677.1|2671.1|3
1637331650000|2021-11-19 14:20:50|2676.6|2670.6|2675.6|2669.6|2676.6|2670.6|2675.4|2669.4|8
1637331660000|2021-11-19 14:21:00|2676.1|2670.1|2676.9|2670.9|2676.9|2670.9|2676.1|2670.1|4
1637331670000|2021-11-19 14:21:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637331680000|2021-11-19 14:21:20|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|2
1637331690000|2021-11-19 14:21:30|2677.6|2671.6|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|4
1637331700000|2021-11-19 14:21:40|2677.9|2671.9|2677.4|2671.4|2677.9|2671.9|2677.1|2671.1|6
1637331710000|2021-11-19 14:21:50|2677.6|2671.6|2677.6|2671.6|2678.9|2672.9|2677.6|2671.6|11
1637331720000|2021-11-19 14:22:00|2677.9|2671.9|2677.9|2671.9|2678.6|2672.6|2677.4|2671.4|11
1637331730000|2021-11-19 14:22:10|2677.6|2671.6|2677.4|2671.4|2678.1|2672.1|2676.9|2670.9|12
1637331740000|2021-11-19 14:22:20|2677.6|2671.6|2677.6|2671.6|2677.9|2671.9|2677.4|2671.4|5
1637331750000|2021-11-19 14:22:30|2677.9|2671.9|2677.9|2671.9|2678.4|2672.4|2677.6|2671.6|6
1637331760000|2021-11-19 14:22:40|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1637331770000|2021-11-19 14:22:50|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|4
1637331780000|2021-11-19 14:23:00|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|2
1637331790000|2021-11-19 14:23:10|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|2
1637331800000|2021-11-19 14:23:20|2677.6|2671.6|2678.4|2672.4|2678.6|2672.6|2677.6|2671.6|8
1637331810000|2021-11-19 14:23:30|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2677.6|2671.6|4
1637331820000|2021-11-19 14:23:40|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|4
1637331830000|2021-11-19 14:23:50|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|4
1637331840000|2021-11-19 14:24:00|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2676.9|2670.9|9
1637331850000|2021-11-19 14:24:10|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1637331860000|2021-11-19 14:24:20|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.4|2671.4|4
1637331870000|2021-11-19 14:24:30|2678.1|2672.1|2678.4|2672.4|2678.6|2672.6|2678.1|2672.1|4
1637331880000|2021-11-19 14:24:40|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1637331890000|2021-11-19 14:24:50|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1637331900000|2021-11-19 14:25:00|2678.6|2672.6|2678.6|2672.6|2678.9|2672.9|2678.4|2672.4|8
1637331910000|2021-11-19 14:25:10|2678.4|2672.4|2678.4|2672.4|2678.6|2672.6|2678.1|2672.1|7
1637331920000|2021-11-19 14:25:20|2678.1|2672.1|2677.9|2671.9|2678.4|2672.4|2677.4|2671.4|8
1637331930000|2021-11-19 14:25:30|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|3
1637331940000|2021-11-19 14:25:40|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1637331950000|2021-11-19 14:25:50|2678.9|2672.9|2678.1|2672.1|2678.9|2672.9|2678.1|2672.1|5
1637331960000|2021-11-19 14:26:00|2678.4|2672.4|2678.6|2672.6|2679.6|2673.6|2678.4|2672.4|11
1637331970000|2021-11-19 14:26:10|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1637331980000|2021-11-19 14:26:20|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.4|2671.4|4
1637331990000|2021-11-19 14:26:30|2678.1|2672.1|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|6
1637332000000|2021-11-19 14:26:40|2677.6|2671.6|2678.4|2672.4|2678.6|2672.6|2677.6|2671.6|5
1637332010000|2021-11-19 14:26:50|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1637332020000|2021-11-19 14:27:00|2678.1|2672.1|2678.6|2672.6|2678.9|2672.9|2678.1|2672.1|7
1637332030000|2021-11-19 14:27:10|2678.4|2672.4|2678.6|2672.6|2679.4|2673.4|2678.4|2672.4|7
1637332040000|2021-11-19 14:27:20|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1637332060000|2021-11-19 14:27:40|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1637332070000|2021-11-19 14:27:50|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637332080000|2021-11-19 14:28:00|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1637332090000|2021-11-19 14:28:10|2678.9|2672.9|2677.9|2671.9|2678.9|2672.9|2677.6|2671.6|5
1637332100000|2021-11-19 14:28:20|2677.4|2671.4|2677.4|2671.4|2677.6|2671.6|2677.1|2671.1|5
1637332110000|2021-11-19 14:28:30|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|4
1637332120000|2021-11-19 14:28:40|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|4
1637332130000|2021-11-19 14:28:50|2677.1|2671.1|2677.4|2671.4|2677.6|2671.6|2677.1|2671.1|3
1637332150000|2021-11-19 14:29:10|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1637332160000|2021-11-19 14:29:20|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1637332170000|2021-11-19 14:29:30|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|3
1637332180000|2021-11-19 14:29:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637332190000|2021-11-19 14:29:50|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637332200000|2021-11-19 14:30:00|2678.9|2672.9|2678.9|2672.9|2679.1|2673.1|2678.1|2672.1|9
1637332210000|2021-11-19 14:30:10|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1637332220000|2021-11-19 14:30:20|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|5
1637332230000|2021-11-19 14:30:30|2679.4|2673.4|2677.9|2671.9|2679.4|2673.4|2677.9|2671.9|5
1637332240000|2021-11-19 14:30:40|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|4
1637332250000|2021-11-19 14:30:50|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1637332260000|2021-11-19 14:31:00|2679.1|2673.1|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|13
1637332270000|2021-11-19 14:31:10|2679.1|2673.1|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|3
1637332280000|2021-11-19 14:31:20|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|4
1637332290000|2021-11-19 14:31:30|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|3
1637332300000|2021-11-19 14:31:40|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1637332310000|2021-11-19 14:31:50|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|8
1637332320000|2021-11-19 14:32:00|2680.1|2674.1|2680.4|2674.4|2680.6|2674.6|2680.1|2674.1|12
1637332330000|2021-11-19 14:32:10|2680.6|2674.6|2681.4|2675.4|2681.4|2675.4|2680.6|2674.6|2
1637332340000|2021-11-19 14:32:20|2681.6|2675.6|2681.9|2675.9|2682.1|2676.1|2681.4|2675.4|6
1637332350000|2021-11-19 14:32:30|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1637332380000|2021-11-19 14:33:00|2682.4|2676.4|2682.1|2676.1|2683.9|2677.9|2682.1|2676.1|10
1637332390000|2021-11-19 14:33:10|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1637332400000|2021-11-19 14:33:20|2683.4|2677.4|2682.9|2676.9|2683.9|2677.9|2682.6|2676.6|7
1637332410000|2021-11-19 14:33:30|2683.4|2677.4|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|3
1637332420000|2021-11-19 14:33:40|2683.1|2677.1|2683.4|2677.4|2684.4|2678.4|2683.1|2677.1|10
1637332430000|2021-11-19 14:33:50|2683.1|2677.1|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|6
1637332440000|2021-11-19 14:34:00|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.4|2676.4|10
1637332450000|2021-11-19 14:34:10|2682.9|2676.9|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|10
1637332460000|2021-11-19 14:34:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|3
1637332480000|2021-11-19 14:34:40|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1637332490000|2021-11-19 14:34:50|2682.4|2676.4|2683.1|2677.1|2683.1|2677.1|2682.4|2676.4|4
1637332510000|2021-11-19 14:35:10|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637332520000|2021-11-19 14:35:20|2683.6|2677.6|2684.6|2678.6|2684.6|2678.6|2683.6|2677.6|7
1637332530000|2021-11-19 14:35:30|2685.1|2679.1|2686.4|2680.4|2686.6|2680.6|2684.6|2678.6|9
1637332540000|2021-11-19 14:35:40|2686.6|2680.6|2685.9|2679.9|2686.9|2680.9|2685.6|2679.6|5
1637332550000|2021-11-19 14:35:50|2685.4|2679.4|2686.6|2680.6|2687.1|2681.1|2685.4|2679.4|8
1637332560000|2021-11-19 14:36:00|2686.4|2680.4|2687.1|2681.1|2687.1|2681.1|2686.4|2680.4|5
1637332570000|2021-11-19 14:36:10|2687.4|2681.4|2687.4|2681.4|2688.4|2682.4|2687.4|2681.4|6
1637332580000|2021-11-19 14:36:20|2687.6|2681.6|2687.6|2681.6|2688.1|2682.1|2687.4|2681.4|9
1637332590000|2021-11-19 14:36:30|2688.1|2682.1|2687.6|2681.6|2688.4|2682.4|2687.6|2681.6|4
1637332600000|2021-11-19 14:36:40|2687.9|2681.9|2687.4|2681.4|2687.9|2681.9|2687.4|2681.4|5
1637332610000|2021-11-19 14:36:50|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|5
1637332630000|2021-11-19 14:37:10|2686.1|2680.1|2685.4|2679.4|2686.1|2680.1|2685.4|2679.4|2
1637332640000|2021-11-19 14:37:20|2685.1|2679.1|2683.9|2677.9|2685.1|2679.1|2683.9|2677.9|3
1637332650000|2021-11-19 14:37:30|2683.6|2677.6|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|4
1637332660000|2021-11-19 14:37:40|2684.1|2678.1|2684.9|2678.9|2684.9|2678.9|2684.1|2678.1|3
1637332670000|2021-11-19 14:37:50|2685.1|2679.1|2684.1|2678.1|2685.1|2679.1|2683.9|2677.9|5
1637332680000|2021-11-19 14:38:00|2684.4|2678.4|2684.1|2678.1|2684.9|2678.9|2683.9|2677.9|9
1637332690000|2021-11-19 14:38:10|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637332710000|2021-11-19 14:38:30|2683.6|2677.6|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|4
1637332720000|2021-11-19 14:38:40|2683.6|2677.6|2683.9|2677.9|2684.1|2678.1|2683.6|2677.6|4
1637332730000|2021-11-19 14:38:50|2683.6|2677.6|2683.9|2677.9|2684.1|2678.1|2683.6|2677.6|4
1637332740000|2021-11-19 14:39:00|2684.1|2678.1|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|5
1637332750000|2021-11-19 14:39:10|2683.4|2677.4|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|5
1637332760000|2021-11-19 14:39:20|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|4
1637332780000|2021-11-19 14:39:40|2682.6|2676.6|2680.6|2674.6|2682.6|2676.6|2680.6|2674.6|9
1637332790000|2021-11-19 14:39:50|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1637332800000|2021-11-19 14:40:00|2680.9|2674.9|2681.4|2675.4|2681.9|2675.9|2680.9|2674.9|6
1637332810000|2021-11-19 14:40:10|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2679.6|2673.6|7
1637332820000|2021-11-19 14:40:20|2680.6|2674.6|2679.9|2673.9|2680.9|2674.9|2679.6|2673.6|10
1637332830000|2021-11-19 14:40:30|2679.6|2673.6|2680.4|2674.4|2680.4|2674.4|2679.1|2673.1|12
1637332840000|2021-11-19 14:40:40|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1637332850000|2021-11-19 14:40:50|2680.6|2674.6|2680.9|2674.9|2681.1|2675.1|2680.6|2674.6|3
1637332860000|2021-11-19 14:41:00|2681.1|2675.1|2681.9|2675.9|2681.9|2675.9|2681.1|2675.1|2
1637332870000|2021-11-19 14:41:10|2682.4|2676.4|2680.6|2674.6|2682.9|2676.9|2680.6|2674.6|6
1637332890000|2021-11-19 14:41:30|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|2
1637332900000|2021-11-19 14:41:40|2679.6|2673.6|2680.4|2674.4|2680.4|2674.4|2679.6|2673.6|4
1637332910000|2021-11-19 14:41:50|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1637332920000|2021-11-19 14:42:00|2680.1|2674.1|2680.9|2674.9|2680.9|2674.9|2680.1|2674.1|3
1637332930000|2021-11-19 14:42:10|2680.6|2674.6|2679.6|2673.6|2680.6|2674.6|2679.6|2673.6|3
1637332940000|2021-11-19 14:42:20|2679.4|2673.4|2678.6|2672.6|2679.4|2673.4|2678.6|2672.6|3
1637332950000|2021-11-19 14:42:30|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2677.6|2671.6|10
1637332960000|2021-11-19 14:42:40|2678.1|2672.1|2679.6|2673.6|2679.6|2673.6|2678.1|2672.1|7
1637332970000|2021-11-19 14:42:50|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1637332980000|2021-11-19 14:43:00|2679.4|2673.4|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|4
1637332990000|2021-11-19 14:43:10|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2680.1|2674.1|4
1637333000000|2021-11-19 14:43:20|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2680.6|2674.6|6
1637333010000|2021-11-19 14:43:30|2680.9|2674.9|2681.6|2675.6|2682.1|2676.1|2680.9|2674.9|7
1637333020000|2021-11-19 14:43:40|2681.4|2675.4|2680.9|2674.9|2681.9|2675.9|2680.9|2674.9|5
1637333030000|2021-11-19 14:43:50|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|4
1637333040000|2021-11-19 14:44:00|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.1|2674.1|6
1637333050000|2021-11-19 14:44:10|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2680.4|2674.4|3
1637333060000|2021-11-19 14:44:20|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|5
1637333070000|2021-11-19 14:44:30|2681.6|2675.6|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|4
1637333080000|2021-11-19 14:44:40|2682.1|2676.1|2681.1|2675.1|2682.1|2676.1|2681.1|2675.1|6
1637333090000|2021-11-19 14:44:50|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637333100000|2021-11-19 14:45:00|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.1|2675.1|6
1637333110000|2021-11-19 14:45:10|2681.4|2675.4|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|2
1637333140000|2021-11-19 14:45:40|2682.1|2676.1|2683.6|2677.6|2683.9|2677.9|2682.1|2676.1|6
1637333150000|2021-11-19 14:45:50|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|3
1637333160000|2021-11-19 14:46:00|2684.4|2678.4|2685.6|2679.6|2685.6|2679.6|2684.4|2678.4|6
1637333170000|2021-11-19 14:46:10|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|4
1637333180000|2021-11-19 14:46:20|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637333190000|2021-11-19 14:46:30|2686.6|2680.6|2686.9|2680.9|2687.1|2681.1|2686.6|2680.6|4
1637333200000|2021-11-19 14:46:40|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1637333210000|2021-11-19 14:46:50|2687.1|2681.1|2685.9|2679.9|2687.1|2681.1|2685.1|2679.1|7
1637333220000|2021-11-19 14:47:00|2686.1|2680.1|2686.4|2680.4|2686.6|2680.6|2686.1|2680.1|4
1637333240000|2021-11-19 14:47:20|2686.1|2680.1|2684.1|2678.1|2686.1|2680.1|2684.1|2678.1|3
1637333250000|2021-11-19 14:47:30|2683.9|2677.9|2685.1|2679.1|2685.1|2679.1|2683.9|2677.9|6
1637333260000|2021-11-19 14:47:40|2684.9|2678.9|2683.6|2677.6|2684.9|2678.9|2683.4|2677.4|3
1637333270000|2021-11-19 14:47:50|2684.1|2678.1|2685.6|2679.6|2685.9|2679.9|2684.1|2678.1|9
1637333280000|2021-11-19 14:48:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637333290000|2021-11-19 14:48:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637333300000|2021-11-19 14:48:20|2685.1|2679.1|2685.9|2679.9|2686.1|2680.1|2685.1|2679.1|5
1637333310000|2021-11-19 14:48:30|2685.6|2679.6|2685.9|2679.9|2686.1|2680.1|2685.4|2679.4|6
1637333320000|2021-11-19 14:48:40|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1637333330000|2021-11-19 14:48:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1637333340000|2021-11-19 14:49:00|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637333350000|2021-11-19 14:49:10|2685.9|2679.9|2686.9|2680.9|2686.9|2680.9|2685.9|2679.9|2
1637333360000|2021-11-19 14:49:20|2687.1|2681.1|2687.9|2681.9|2688.1|2682.1|2687.1|2681.1|4
1637333370000|2021-11-19 14:49:30|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637333380000|2021-11-19 14:49:40|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1637333390000|2021-11-19 14:49:50|2688.6|2682.6|2689.6|2683.6|2689.6|2683.6|2688.6|2682.6|3
1637333400000|2021-11-19 14:50:00|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|6
1637333410000|2021-11-19 14:50:10|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|4
1637333420000|2021-11-19 14:50:20|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2689.9|2683.9|12
1637333430000|2021-11-19 14:50:30|2690.4|2684.4|2688.6|2682.6|2690.4|2684.4|2688.6|2682.6|6
1637333440000|2021-11-19 14:50:40|2688.9|2682.9|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|4
1637333450000|2021-11-19 14:50:50|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|2
1637333460000|2021-11-19 14:51:00|2687.4|2681.4|2686.6|2680.6|2687.4|2681.4|2686.6|2680.6|3
1637333470000|2021-11-19 14:51:10|2685.9|2679.9|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|3
1637333480000|2021-11-19 14:51:20|2685.6|2679.6|2685.6|2679.6|2687.1|2681.1|2685.6|2679.6|5
1637333490000|2021-11-19 14:51:30|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|2
1637333500000|2021-11-19 14:51:40|2685.9|2679.9|2685.9|2679.9|2686.4|2680.4|2685.9|2679.9|3
1637333510000|2021-11-19 14:51:50|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|4
1637333520000|2021-11-19 14:52:00|2686.9|2680.9|2689.1|2683.1|2689.1|2683.1|2686.9|2680.9|8
1637333530000|2021-11-19 14:52:10|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1637333540000|2021-11-19 14:52:20|2689.4|2683.4|2688.9|2682.9|2689.4|2683.4|2687.4|2681.4|6
1637333550000|2021-11-19 14:52:30|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2688.1|2682.1|7
1637333560000|2021-11-19 14:52:40|2688.4|2682.4|2687.1|2681.1|2688.4|2682.4|2687.1|2681.1|3
1637333570000|2021-11-19 14:52:50|2686.9|2680.9|2689.1|2683.1|2689.1|2683.1|2686.4|2680.4|6
1637333580000|2021-11-19 14:53:00|2689.6|2683.6|2687.9|2681.9|2689.6|2683.6|2687.1|2681.1|8
1637333590000|2021-11-19 14:53:10|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637333600000|2021-11-19 14:53:20|2687.9|2681.9|2688.4|2682.4|2688.6|2682.6|2687.9|2681.9|7
1637333610000|2021-11-19 14:53:30|2688.6|2682.6|2687.4|2681.4|2688.6|2682.6|2687.4|2681.4|4
1637333620000|2021-11-19 14:53:40|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2686.6|2680.6|5
1637333630000|2021-11-19 14:53:50|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|2
1637333640000|2021-11-19 14:54:00|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2686.6|2680.6|3
1637333650000|2021-11-19 14:54:10|2686.9|2680.9|2687.6|2681.6|2687.6|2681.6|2686.9|2680.9|3
1637333660000|2021-11-19 14:54:20|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637333670000|2021-11-19 14:54:30|2687.6|2681.6|2687.1|2681.1|2687.6|2681.6|2687.1|2681.1|3
1637333680000|2021-11-19 14:54:40|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|3
1637333690000|2021-11-19 14:54:50|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1637333700000|2021-11-19 14:55:00|2687.6|2681.6|2686.4|2680.4|2687.6|2681.6|2686.4|2680.4|3
1637333710000|2021-11-19 14:55:10|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|3
1637333740000|2021-11-19 14:55:40|2685.9|2679.9|2686.4|2680.4|2686.6|2680.6|2685.9|2679.9|5
1637333750000|2021-11-19 14:55:50|2686.6|2680.6|2686.9|2680.9|2687.4|2681.4|2686.6|2680.6|7
1637333760000|2021-11-19 14:56:00|2687.1|2681.1|2687.9|2681.9|2687.9|2681.9|2687.1|2681.1|4
1637333780000|2021-11-19 14:56:20|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|3
1637333790000|2021-11-19 14:56:30|2688.4|2682.4|2686.6|2680.6|2688.4|2682.4|2686.6|2680.6|4
1637333800000|2021-11-19 14:56:40|2687.4|2681.4|2688.1|2682.1|2688.1|2682.1|2687.4|2681.4|4
1637333810000|2021-11-19 14:56:50|2687.9|2681.9|2688.9|2682.9|2688.9|2682.9|2687.9|2681.9|4
1637333820000|2021-11-19 14:57:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1637333830000|2021-11-19 14:57:10|2690.1|2684.1|2690.9|2684.9|2690.9|2684.9|2690.1|2684.1|6
1637333840000|2021-11-19 14:57:20|2690.4|2684.4|2689.6|2683.6|2690.4|2684.4|2689.1|2683.1|5
1637333880000|2021-11-19 14:58:00|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637333890000|2021-11-19 14:58:10|2690.4|2684.4|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|3
1637333900000|2021-11-19 14:58:20|2691.1|2685.1|2690.6|2684.6|2691.4|2685.4|2690.4|2684.4|7
1637333910000|2021-11-19 14:58:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637333920000|2021-11-19 14:58:40|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637333930000|2021-11-19 14:58:50|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1637333940000|2021-11-19 14:59:00|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637333950000|2021-11-19 14:59:10|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|3
1637333960000|2021-11-19 14:59:20|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637333970000|2021-11-19 14:59:30|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1637333980000|2021-11-19 14:59:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637334000000|2021-11-19 15:00:00|2691.1|2685.1|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|6
1637334010000|2021-11-19 15:00:10|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637334020000|2021-11-19 15:00:20|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637334030000|2021-11-19 15:00:30|2690.6|2684.6|2689.4|2683.4|2690.6|2684.6|2689.4|2683.4|7
1637334040000|2021-11-19 15:00:40|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1637334050000|2021-11-19 15:00:50|2688.6|2682.6|2687.9|2681.9|2688.6|2682.6|2687.9|2681.9|6
1637334060000|2021-11-19 15:01:00|2687.6|2681.6|2684.4|2678.4|2687.9|2681.9|2684.4|2678.4|10
1637334070000|2021-11-19 15:01:10|2684.1|2678.1|2684.9|2678.9|2685.1|2679.1|2684.1|2678.1|7
1637334080000|2021-11-19 15:01:20|2684.6|2678.6|2682.9|2676.9|2684.6|2678.6|2682.6|2676.6|5
1637334090000|2021-11-19 15:01:30|2683.1|2677.1|2683.9|2677.9|2683.9|2677.9|2682.9|2676.9|10
1637334100000|2021-11-19 15:01:40|2684.4|2678.4|2683.4|2677.4|2684.9|2678.9|2683.4|2677.4|6
1637334110000|2021-11-19 15:01:50|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|4
1637334120000|2021-11-19 15:02:00|2683.9|2677.9|2684.1|2678.1|2684.4|2678.4|2683.9|2677.9|4
1637334130000|2021-11-19 15:02:10|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|4
1637334140000|2021-11-19 15:02:20|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.6|2677.6|6
1637334150000|2021-11-19 15:02:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|5
1637334160000|2021-11-19 15:02:40|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|4
1637334170000|2021-11-19 15:02:50|2685.1|2679.1|2683.6|2677.6|2685.1|2679.1|2683.6|2677.6|5
1637334180000|2021-11-19 15:03:00|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|4
1637334190000|2021-11-19 15:03:10|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1637334200000|2021-11-19 15:03:20|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|3
1637334210000|2021-11-19 15:03:30|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637334220000|2021-11-19 15:03:40|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637334230000|2021-11-19 15:03:50|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1637334240000|2021-11-19 15:04:00|2683.9|2677.9|2684.4|2678.4|2684.9|2678.9|2683.9|2677.9|6
1637334260000|2021-11-19 15:04:20|2684.6|2678.6|2683.9|2677.9|2684.6|2678.6|2683.6|2677.6|4
1637334270000|2021-11-19 15:04:30|2683.6|2677.6|2682.6|2676.6|2683.6|2677.6|2682.6|2676.6|4
1637334280000|2021-11-19 15:04:40|2683.4|2677.4|2681.4|2675.4|2683.4|2677.4|2681.1|2675.1|4
1637334290000|2021-11-19 15:04:50|2681.6|2675.6|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|4
1637334300000|2021-11-19 15:05:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637334310000|2021-11-19 15:05:10|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1637334320000|2021-11-19 15:05:20|2682.1|2676.1|2681.1|2675.1|2682.4|2676.4|2681.1|2675.1|5
1637334330000|2021-11-19 15:05:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637334340000|2021-11-19 15:05:40|2681.6|2675.6|2681.1|2675.1|2681.6|2675.6|2681.1|2675.1|3
1637334350000|2021-11-19 15:05:50|2681.4|2675.4|2681.1|2675.1|2681.6|2675.6|2681.1|2675.1|3
1637334370000|2021-11-19 15:06:10|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1637334380000|2021-11-19 15:06:20|2682.1|2676.1|2681.6|2675.6|2682.6|2676.6|2681.6|2675.6|7
1637334390000|2021-11-19 15:06:30|2681.4|2675.4|2682.1|2676.1|2682.1|2676.1|2681.4|2675.4|6
1637334400000|2021-11-19 15:06:40|2682.4|2676.4|2681.1|2675.1|2684.4|2678.4|2681.1|2675.1|8
1637334410000|2021-11-19 15:06:50|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|3
1637334420000|2021-11-19 15:07:00|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.9|2674.9|2
1637334450000|2021-11-19 15:07:30|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|3
1637334460000|2021-11-19 15:07:40|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|3
1637334470000|2021-11-19 15:07:50|2682.6|2676.6|2682.9|2676.9|2683.1|2677.1|2682.4|2676.4|6
1637334480000|2021-11-19 15:08:00|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637334490000|2021-11-19 15:08:10|2683.4|2677.4|2681.4|2675.4|2683.4|2677.4|2681.4|2675.4|4
1637334510000|2021-11-19 15:08:30|2681.1|2675.1|2681.4|2675.4|2681.6|2675.6|2680.9|2674.9|5
1637334520000|2021-11-19 15:08:40|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1637334530000|2021-11-19 15:08:50|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637334540000|2021-11-19 15:09:00|2681.1|2675.1|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|2
1637334550000|2021-11-19 15:09:10|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|2
1637334570000|2021-11-19 15:09:30|2682.4|2676.4|2681.4|2675.4|2682.4|2676.4|2681.4|2675.4|3
1637334580000|2021-11-19 15:09:40|2681.6|2675.6|2681.6|2675.6|2683.6|2677.6|2681.6|2675.6|5
1637334590000|2021-11-19 15:09:50|2681.9|2675.9|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|4
1637334600000|2021-11-19 15:10:00|2681.9|2675.9|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|4
1637334610000|2021-11-19 15:10:10|2681.4|2675.4|2680.9|2674.9|2681.4|2675.4|2680.9|2674.9|3
1637334620000|2021-11-19 15:10:20|2680.6|2674.6|2679.1|2673.1|2680.6|2674.6|2679.1|2673.1|5
1637334630000|2021-11-19 15:10:30|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637334650000|2021-11-19 15:10:50|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1637334660000|2021-11-19 15:11:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2678.4|2672.4|5
1637334670000|2021-11-19 15:11:10|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1637334680000|2021-11-19 15:11:20|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1637334690000|2021-11-19 15:11:30|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|2
1637334700000|2021-11-19 15:11:40|2680.4|2674.4|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|5
1637334710000|2021-11-19 15:11:50|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|4
1637334720000|2021-11-19 15:12:00|2680.6|2674.6|2681.4|2675.4|2681.6|2675.6|2680.4|2674.4|7
1637334730000|2021-11-19 15:12:10|2681.1|2675.1|2680.1|2674.1|2681.1|2675.1|2680.1|2674.1|4
1637334760000|2021-11-19 15:12:40|2679.9|2673.9|2680.9|2674.9|2680.9|2674.9|2679.9|2673.9|3
1637334780000|2021-11-19 15:13:00|2681.1|2675.1|2680.9|2674.9|2681.6|2675.6|2680.9|2674.9|6
1637334810000|2021-11-19 15:13:30|2681.4|2675.4|2682.1|2676.1|2682.1|2676.1|2681.4|2675.4|4
1637334820000|2021-11-19 15:13:40|2683.1|2677.1|2683.9|2677.9|2683.9|2677.9|2683.1|2677.1|3
1637334830000|2021-11-19 15:13:50|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|2
1637334840000|2021-11-19 15:14:00|2682.6|2676.6|2683.4|2677.4|2683.4|2677.4|2682.6|2676.6|3
1637334870000|2021-11-19 15:14:30|2683.6|2677.6|2683.4|2677.4|2684.1|2678.1|2683.1|2677.1|6
1637334880000|2021-11-19 15:14:40|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1637334890000|2021-11-19 15:14:50|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1637334900000|2021-11-19 15:15:00|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1637334920000|2021-11-19 15:15:20|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|4
1637334930000|2021-11-19 15:15:30|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1637334950000|2021-11-19 15:15:50|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1637334960000|2021-11-19 15:16:00|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637334970000|2021-11-19 15:16:10|2682.9|2676.9|2683.4|2677.4|2683.6|2677.6|2682.9|2676.9|7
1637334980000|2021-11-19 15:16:20|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|3
1637334990000|2021-11-19 15:16:30|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637335000000|2021-11-19 15:16:40|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|3
1637335020000|2021-11-19 15:17:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637335030000|2021-11-19 15:17:10|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1637335040000|2021-11-19 15:17:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637335050000|2021-11-19 15:17:30|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1637335060000|2021-11-19 15:17:40|2681.4|2675.4|2679.9|2673.9|2681.6|2675.6|2679.9|2673.9|5
1637335070000|2021-11-19 15:17:50|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|3
1637335090000|2021-11-19 15:18:10|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2679.6|2673.6|4
1637335100000|2021-11-19 15:18:20|2680.1|2674.1|2680.1|2674.1|2680.4|2674.4|2679.9|2673.9|5
1637335110000|2021-11-19 15:18:30|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637335140000|2021-11-19 15:19:00|2680.6|2674.6|2682.1|2676.1|2682.1|2676.1|2680.6|2674.6|6
1637335160000|2021-11-19 15:19:20|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637335170000|2021-11-19 15:19:30|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|3
1637335200000|2021-11-19 15:20:00|2681.4|2675.4|2680.9|2674.9|2681.4|2675.4|2680.9|2674.9|3
1637335220000|2021-11-19 15:20:20|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1637335240000|2021-11-19 15:20:40|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1637335250000|2021-11-19 15:20:50|2680.9|2674.9|2681.1|2675.1|2681.4|2675.4|2680.9|2674.9|3
1637335260000|2021-11-19 15:21:00|2680.4|2674.4|2678.6|2672.6|2680.4|2674.4|2678.6|2672.6|4
1637335270000|2021-11-19 15:21:10|2678.4|2672.4|2679.4|2673.4|2679.4|2673.4|2678.4|2672.4|4
1637335280000|2021-11-19 15:21:20|2678.6|2672.6|2679.6|2673.6|2679.6|2673.6|2678.6|2672.6|6
1637335290000|2021-11-19 15:21:30|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637335300000|2021-11-19 15:21:40|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|3
1637335310000|2021-11-19 15:21:50|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|3
1637335320000|2021-11-19 15:22:00|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.4|2673.4|5
1637335330000|2021-11-19 15:22:10|2679.1|2673.1|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|3
1637335340000|2021-11-19 15:22:20|2679.6|2673.6|2679.4|2673.4|2680.1|2674.1|2679.4|2673.4|5
1637335350000|2021-11-19 15:22:30|2679.1|2673.1|2680.6|2674.6|2681.1|2675.1|2679.1|2673.1|3
1637335370000|2021-11-19 15:22:50|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2679.6|2673.6|6
1637335380000|2021-11-19 15:23:00|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1637335390000|2021-11-19 15:23:10|2679.4|2673.4|2678.6|2672.6|2679.4|2673.4|2678.6|2672.6|3
1637335400000|2021-11-19 15:23:20|2678.4|2672.4|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|3
1637335410000|2021-11-19 15:23:30|2677.9|2671.9|2678.1|2672.1|2678.4|2672.4|2677.9|2671.9|4
1637335420000|2021-11-19 15:23:40|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1637335430000|2021-11-19 15:23:50|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637335440000|2021-11-19 15:24:00|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1637335450000|2021-11-19 15:24:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637335490000|2021-11-19 15:24:50|2678.4|2672.4|2677.6|2671.6|2678.4|2672.4|2677.6|2671.6|2
1637335500000|2021-11-19 15:25:00|2677.4|2671.4|2676.4|2670.4|2677.4|2671.4|2676.4|2670.4|3
1637335560000|2021-11-19 15:26:00|2676.6|2670.6|2677.6|2671.6|2677.6|2671.6|2676.6|2670.6|3
1637335620000|2021-11-19 15:27:00|2677.9|2671.9|2678.9|2672.9|2678.9|2672.9|2677.9|2671.9|3
1637335630000|2021-11-19 15:27:10|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1637335640000|2021-11-19 15:27:20|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1637335650000|2021-11-19 15:27:30|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637335660000|2021-11-19 15:27:40|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637335670000|2021-11-19 15:27:50|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637335680000|2021-11-19 15:28:00|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|2
1637335700000|2021-11-19 15:28:20|2678.4|2672.4|2679.1|2673.1|2679.1|2673.1|2678.4|2672.4|4
1637335710000|2021-11-19 15:28:30|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637335720000|2021-11-19 15:28:40|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.9|2671.9|4
1637335730000|2021-11-19 15:28:50|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1637335740000|2021-11-19 15:29:00|2678.6|2672.6|2678.9|2672.9|2679.1|2673.1|2678.6|2672.6|4
1637335750000|2021-11-19 15:29:10|2678.6|2672.6|2677.1|2671.1|2678.6|2672.6|2677.1|2671.1|3
1637335770000|2021-11-19 15:29:30|2677.6|2671.6|2678.1|2672.1|2678.1|2672.1|2677.4|2671.4|4
1637335780000|2021-11-19 15:29:40|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637335790000|2021-11-19 15:29:50|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637335800000|2021-11-19 15:30:00|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637335820000|2021-11-19 15:30:20|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|3
1637335830000|2021-11-19 15:30:30|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|3
1637335840000|2021-11-19 15:30:40|2677.1|2671.1|2675.9|2669.9|2677.1|2671.1|2675.9|2669.9|5
1637335850000|2021-11-19 15:30:50|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637335860000|2021-11-19 15:31:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637335870000|2021-11-19 15:31:10|2676.1|2670.1|2675.4|2669.4|2676.4|2670.4|2675.4|2669.4|4
1637335880000|2021-11-19 15:31:20|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637335890000|2021-11-19 15:31:30|2675.4|2669.4|2677.1|2671.1|2677.1|2671.1|2675.4|2669.4|5
1637335900000|2021-11-19 15:31:40|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1637335930000|2021-11-19 15:32:10|2676.9|2670.9|2675.9|2669.9|2676.9|2670.9|2675.9|2669.9|2
1637335940000|2021-11-19 15:32:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637335960000|2021-11-19 15:32:40|2675.9|2669.9|2674.6|2668.6|2675.9|2669.9|2674.6|2668.6|5
1637335980000|2021-11-19 15:33:00|2674.9|2668.9|2673.6|2667.6|2674.9|2668.9|2673.6|2667.6|2
1637335990000|2021-11-19 15:33:10|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1637336000000|2021-11-19 15:33:20|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|4
1637336010000|2021-11-19 15:33:30|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|3
1637336020000|2021-11-19 15:33:40|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1637336030000|2021-11-19 15:33:50|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1637336040000|2021-11-19 15:34:00|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1637336050000|2021-11-19 15:34:10|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|4
1637336060000|2021-11-19 15:34:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637336110000|2021-11-19 15:35:10|2676.6|2670.6|2676.1|2670.1|2676.6|2670.6|2675.9|2669.9|4
1637336120000|2021-11-19 15:35:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637336130000|2021-11-19 15:35:30|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637336160000|2021-11-19 15:36:00|2675.6|2669.6|2674.4|2668.4|2675.6|2669.6|2674.4|2668.4|3
1637336200000|2021-11-19 15:36:40|2674.6|2668.6|2675.4|2669.4|2675.6|2669.6|2674.6|2668.6|5
1637336220000|2021-11-19 15:37:00|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637336280000|2021-11-19 15:38:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637336290000|2021-11-19 15:38:10|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1637336300000|2021-11-19 15:38:20|2675.6|2669.6|2673.6|2667.6|2675.6|2669.6|2673.6|2667.6|5
1637336310000|2021-11-19 15:38:30|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1637336330000|2021-11-19 15:38:50|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1637336340000|2021-11-19 15:39:00|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1637336350000|2021-11-19 15:39:10|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1637336360000|2021-11-19 15:39:20|2674.1|2668.1|2673.9|2667.9|2674.1|2668.1|2673.9|2667.9|2
1637336370000|2021-11-19 15:39:30|2673.6|2667.6|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|2
1637336380000|2021-11-19 15:39:40|2673.1|2667.1|2673.4|2667.4|2673.4|2667.4|2673.1|2667.1|4
1637336390000|2021-11-19 15:39:50|2672.6|2666.6|2672.1|2666.1|2672.6|2666.6|2671.9|2665.9|6
1637336400000|2021-11-19 15:40:00|2671.9|2665.9|2672.4|2666.4|2672.4|2666.4|2671.9|2665.9|5
1637336410000|2021-11-19 15:40:10|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1637336420000|2021-11-19 15:40:20|2672.4|2666.4|2671.9|2665.9|2672.4|2666.4|2671.6|2665.6|5
1637336430000|2021-11-19 15:40:30|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|3
1637336450000|2021-11-19 15:40:50|2671.6|2665.6|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|5
1637336460000|2021-11-19 15:41:00|2671.1|2665.1|2671.1|2665.1|2671.4|2665.4|2670.6|2664.6|9
1637336470000|2021-11-19 15:41:10|2671.4|2665.4|2670.9|2664.9|2671.4|2665.4|2670.6|2664.6|5
1637336480000|2021-11-19 15:41:20|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2670.6|2664.6|3
1637336490000|2021-11-19 15:41:30|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1637336500000|2021-11-19 15:41:40|2671.1|2665.1|2671.9|2665.9|2671.9|2665.9|2671.1|2665.1|4
1637336510000|2021-11-19 15:41:50|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.1|2665.1|3
1637336520000|2021-11-19 15:42:00|2671.6|2665.6|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|3
1637336530000|2021-11-19 15:42:10|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.1|2665.1|3
1637336540000|2021-11-19 15:42:20|2671.1|2665.1|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|3
1637336550000|2021-11-19 15:42:30|2670.9|2664.9|2670.4|2664.4|2670.9|2664.9|2670.4|2664.4|4
1637336560000|2021-11-19 15:42:40|2670.1|2664.1|2669.9|2663.9|2670.1|2664.1|2669.6|2663.6|7
1637336570000|2021-11-19 15:42:50|2669.6|2663.6|2669.1|2663.1|2669.9|2663.9|2669.1|2663.1|6
1637336580000|2021-11-19 15:43:00|2669.9|2663.9|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|4
1637336590000|2021-11-19 15:43:10|2669.1|2663.1|2669.9|2663.9|2669.9|2663.9|2669.1|2663.1|4
1637336610000|2021-11-19 15:43:30|2669.6|2663.6|2670.1|2664.1|2670.1|2664.1|2669.6|2663.6|5
1637336620000|2021-11-19 15:43:40|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670.1|2664.1|2
1637336630000|2021-11-19 15:43:50|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1637336640000|2021-11-19 15:44:00|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1637336670000|2021-11-19 15:44:30|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1637336700000|2021-11-19 15:45:00|2670.4|2664.4|2670.6|2664.6|2671.6|2665.6|2670.4|2664.4|9
1637336710000|2021-11-19 15:45:10|2670.4|2664.4|2669.6|2663.6|2670.4|2664.4|2669.4|2663.4|8
1637336720000|2021-11-19 15:45:20|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|3
1637336730000|2021-11-19 15:45:30|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1637336740000|2021-11-19 15:45:40|2669.9|2663.9|2670.1|2664.1|2670.1|2664.1|2669.9|2663.9|2
1637336750000|2021-11-19 15:45:50|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1637336760000|2021-11-19 15:46:00|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.1|2664.1|4
1637336770000|2021-11-19 15:46:10|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|3
1637336780000|2021-11-19 15:46:20|2670.1|2664.1|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|2
1637336790000|2021-11-19 15:46:30|2669.9|2663.9|2670.1|2664.1|2670.1|2664.1|2669.9|2663.9|2
1637336800000|2021-11-19 15:46:40|2670.4|2664.4|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|3
1637336810000|2021-11-19 15:46:50|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1637336830000|2021-11-19 15:47:10|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1637336850000|2021-11-19 15:47:30|2671.4|2665.4|2671.9|2665.9|2671.9|2665.9|2671.4|2665.4|3
1637336860000|2021-11-19 15:47:40|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|3
1637336870000|2021-11-19 15:47:50|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1637336880000|2021-11-19 15:48:00|2671.1|2665.1|2670.6|2664.6|2671.1|2665.1|2670.4|2664.4|11
1637336900000|2021-11-19 15:48:20|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.4|2664.4|4
1637336910000|2021-11-19 15:48:30|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1637336930000|2021-11-19 15:48:50|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.1|2664.1|4
1637336980000|2021-11-19 15:49:40|2670.1|2664.1|2670.6|2664.6|2670.6|2664.6|2670.1|2664.1|3
1637337000000|2021-11-19 15:50:00|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|3
1637337010000|2021-11-19 15:50:10|2671.1|2665.1|2672.1|2666.1|2672.1|2666.1|2670.4|2664.4|6
1637337020000|2021-11-19 15:50:20|2671.9|2665.9|2672.4|2666.4|2672.4|2666.4|2671.9|2665.9|2
1637337040000|2021-11-19 15:50:40|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1637337060000|2021-11-19 15:51:00|2672.6|2666.6|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|3
1637337070000|2021-11-19 15:51:10|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|6
1637337080000|2021-11-19 15:51:20|2672.9|2666.9|2674.6|2668.6|2674.6|2668.6|2672.9|2666.9|8
1637337110000|2021-11-19 15:51:50|2674.9|2668.9|2675.4|2669.4|2675.6|2669.6|2674.9|2668.9|5
1637337120000|2021-11-19 15:52:00|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1637337140000|2021-11-19 15:52:20|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2674.6|2668.6|8
1637337150000|2021-11-19 15:52:30|2675.9|2669.9|2675.6|2669.6|2676.1|2670.1|2675.4|2669.4|4
1637337160000|2021-11-19 15:52:40|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2674.9|2668.9|4
1637337180000|2021-11-19 15:53:00|2675.4|2669.4|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|2
1637337190000|2021-11-19 15:53:10|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.9|2669.9|2
1637337210000|2021-11-19 15:53:30|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.9|2669.9|2
1637337220000|2021-11-19 15:53:40|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1637337230000|2021-11-19 15:53:50|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637337240000|2021-11-19 15:54:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637337250000|2021-11-19 15:54:10|2675.1|2669.1|2673.9|2667.9|2675.1|2669.1|2673.9|2667.9|4
1637337260000|2021-11-19 15:54:20|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1637337270000|2021-11-19 15:54:30|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.4|2668.4|5
1637337280000|2021-11-19 15:54:40|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637337290000|2021-11-19 15:54:50|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1637337300000|2021-11-19 15:55:00|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.4|2669.4|4
1637337310000|2021-11-19 15:55:10|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|3
1637337320000|2021-11-19 15:55:20|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|2
1637337330000|2021-11-19 15:55:30|2675.6|2669.6|2676.4|2670.4|2676.4|2670.4|2675.6|2669.6|4
1637337340000|2021-11-19 15:55:40|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637337350000|2021-11-19 15:55:50|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637337370000|2021-11-19 15:56:10|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|4
1637337390000|2021-11-19 15:56:30|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1637337400000|2021-11-19 15:56:40|2676.6|2670.6|2677.6|2671.6|2677.6|2671.6|2676.6|2670.6|4
1637337410000|2021-11-19 15:56:50|2677.9|2671.9|2678.6|2672.6|2678.6|2672.6|2677.9|2671.9|2
1637337420000|2021-11-19 15:57:00|2678.9|2672.9|2678.9|2672.9|2679.6|2673.6|2678.9|2672.9|6
1637337440000|2021-11-19 15:57:20|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.6|2671.6|3
1637337450000|2021-11-19 15:57:30|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|3
1637337460000|2021-11-19 15:57:40|2677.9|2671.9|2676.6|2670.6|2677.9|2671.9|2676.6|2670.6|6
1637337470000|2021-11-19 15:57:50|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1637337480000|2021-11-19 15:58:00|2676.4|2670.4|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|3
1637337490000|2021-11-19 15:58:10|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|2
1637337500000|2021-11-19 15:58:20|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637337520000|2021-11-19 15:58:40|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|7
1637337530000|2021-11-19 15:58:50|2676.1|2670.1|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|3
1637337540000|2021-11-19 15:59:00|2675.6|2669.6|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|3
1637337560000|2021-11-19 15:59:20|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1637337570000|2021-11-19 15:59:30|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637337580000|2021-11-19 15:59:40|2676.6|2670.6|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|3
1637337590000|2021-11-19 15:59:50|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637337600000|2021-11-19 16:00:00|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|6
1637337610000|2021-11-19 16:00:10|2676.9|2670.9|2677.6|2671.6|2677.6|2671.6|2676.9|2670.9|5
1637337620000|2021-11-19 16:00:20|2677.4|2671.4|2678.9|2672.9|2678.9|2672.9|2677.1|2671.1|4
1637337640000|2021-11-19 16:00:40|2678.6|2672.6|2679.4|2673.4|2679.4|2673.4|2678.6|2672.6|2
1637337710000|2021-11-19 16:01:50|2679.6|2673.6|2680.6|2674.6|2680.9|2674.9|2679.6|2673.6|4
1637337720000|2021-11-19 16:02:00|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|2
1637337740000|2021-11-19 16:02:20|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637337750000|2021-11-19 16:02:30|2679.4|2673.4|2680.6|2674.6|2680.6|2674.6|2679.4|2673.4|8
1637337760000|2021-11-19 16:02:40|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637337780000|2021-11-19 16:03:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637337850000|2021-11-19 16:04:10|2679.9|2673.9|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|2
1637337860000|2021-11-19 16:04:20|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1637337900000|2021-11-19 16:05:00|2680.9|2674.9|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|3
1637337920000|2021-11-19 16:05:20|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1637337940000|2021-11-19 16:05:40|2680.4|2674.4|2679.4|2673.4|2680.4|2674.4|2679.4|2673.4|3
1637337950000|2021-11-19 16:05:50|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1637337960000|2021-11-19 16:06:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637337980000|2021-11-19 16:06:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637337990000|2021-11-19 16:06:30|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637338010000|2021-11-19 16:06:50|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1637338020000|2021-11-19 16:07:00|2678.9|2672.9|2678.4|2672.4|2678.9|2672.9|2678.4|2672.4|5
1637338030000|2021-11-19 16:07:10|2677.9|2671.9|2678.6|2672.6|2678.6|2672.6|2677.9|2671.9|3
1637338040000|2021-11-19 16:07:20|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1637338050000|2021-11-19 16:07:30|2678.6|2672.6|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|3
1637338060000|2021-11-19 16:07:40|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|3
1637338070000|2021-11-19 16:07:50|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637338080000|2021-11-19 16:08:00|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637338090000|2021-11-19 16:08:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637338110000|2021-11-19 16:08:30|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1637338130000|2021-11-19 16:08:50|2678.9|2672.9|2679.1|2673.1|2679.4|2673.4|2678.9|2672.9|4
1637338140000|2021-11-19 16:09:00|2679.4|2673.4|2678.4|2672.4|2679.4|2673.4|2678.4|2672.4|3
1637338150000|2021-11-19 16:09:10|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637338160000|2021-11-19 16:09:20|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637338170000|2021-11-19 16:09:30|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|2
1637338180000|2021-11-19 16:09:40|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1637338190000|2021-11-19 16:09:50|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1637338200000|2021-11-19 16:10:00|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|2
1637338210000|2021-11-19 16:10:10|2676.4|2670.4|2677.4|2671.4|2677.4|2671.4|2676.4|2670.4|5
1637338220000|2021-11-19 16:10:20|2677.1|2671.1|2677.4|2671.4|2677.6|2671.6|2677.1|2671.1|4
1637338230000|2021-11-19 16:10:30|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637338240000|2021-11-19 16:10:40|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1637338250000|2021-11-19 16:10:50|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637338260000|2021-11-19 16:11:00|2677.6|2671.6|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|3
1637338300000|2021-11-19 16:11:40|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|2
1637338320000|2021-11-19 16:12:00|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637338360000|2021-11-19 16:12:40|2678.1|2672.1|2677.1|2671.1|2678.4|2672.4|2677.1|2671.1|4
1637338370000|2021-11-19 16:12:50|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1637338390000|2021-11-19 16:13:10|2677.9|2671.9|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|3
1637338400000|2021-11-19 16:13:20|2678.1|2672.1|2677.4|2671.4|2678.1|2672.1|2677.4|2671.4|7
1637338410000|2021-11-19 16:13:30|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2676.9|2670.9|7
1637338420000|2021-11-19 16:13:40|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1637338440000|2021-11-19 16:14:00|2677.9|2671.9|2678.6|2672.6|2678.6|2672.6|2677.9|2671.9|3
1637338450000|2021-11-19 16:14:10|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637338470000|2021-11-19 16:14:30|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2677.6|2671.6|6
1637338480000|2021-11-19 16:14:40|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|2
1637338490000|2021-11-19 16:14:50|2678.4|2672.4|2677.1|2671.1|2678.4|2672.4|2677.1|2671.1|4
1637338500000|2021-11-19 16:15:00|2676.9|2670.9|2675.9|2669.9|2676.9|2670.9|2675.6|2669.6|8
1637338510000|2021-11-19 16:15:10|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1637338520000|2021-11-19 16:15:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637338530000|2021-11-19 16:15:30|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2675.6|2669.6|6
1637338540000|2021-11-19 16:15:40|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.4|2670.4|4
1637338550000|2021-11-19 16:15:50|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|5
1637338560000|2021-11-19 16:16:00|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2676.9|2670.9|6
1637338570000|2021-11-19 16:16:10|2677.9|2671.9|2678.1|2672.1|2678.6|2672.6|2677.9|2671.9|3
1637338580000|2021-11-19 16:16:20|2677.9|2671.9|2676.9|2670.9|2678.1|2672.1|2676.9|2670.9|8
1637338590000|2021-11-19 16:16:30|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637338600000|2021-11-19 16:16:40|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637338610000|2021-11-19 16:16:50|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1637338620000|2021-11-19 16:17:00|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637338640000|2021-11-19 16:17:20|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637338650000|2021-11-19 16:17:30|2677.6|2671.6|2677.4|2671.4|2677.9|2671.9|2677.4|2671.4|4
1637338670000|2021-11-19 16:17:50|2677.1|2671.1|2677.4|2671.4|2677.6|2671.6|2677.1|2671.1|4
1637338680000|2021-11-19 16:18:00|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|6
1637338690000|2021-11-19 16:18:10|2678.1|2672.1|2678.6|2672.6|2678.6|2672.6|2678.1|2672.1|5
1637338700000|2021-11-19 16:18:20|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|4
1637338710000|2021-11-19 16:18:30|2678.9|2672.9|2678.9|2672.9|2679.1|2673.1|2678.6|2672.6|5
1637338730000|2021-11-19 16:18:50|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637338740000|2021-11-19 16:19:00|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1637338750000|2021-11-19 16:19:10|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1637338770000|2021-11-19 16:19:30|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637338790000|2021-11-19 16:19:50|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1637338800000|2021-11-19 16:20:00|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1637338810000|2021-11-19 16:20:10|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|4
1637338820000|2021-11-19 16:20:20|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.6|2674.6|2
1637338830000|2021-11-19 16:20:30|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637338840000|2021-11-19 16:20:40|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1637338860000|2021-11-19 16:21:00|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1637338870000|2021-11-19 16:21:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637338880000|2021-11-19 16:21:20|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|2
1637338890000|2021-11-19 16:21:30|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1637338900000|2021-11-19 16:21:40|2679.1|2673.1|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|4
1637338920000|2021-11-19 16:22:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637338930000|2021-11-19 16:22:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637338940000|2021-11-19 16:22:20|2679.1|2673.1|2679.6|2673.6|2679.6|2673.6|2679.1|2673.1|2
1637338950000|2021-11-19 16:22:30|2679.9|2673.9|2680.6|2674.6|2680.6|2674.6|2679.9|2673.9|4
1637338960000|2021-11-19 16:22:40|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637338970000|2021-11-19 16:22:50|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2679.6|2673.6|4
1637338980000|2021-11-19 16:23:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637339000000|2021-11-19 16:23:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637339010000|2021-11-19 16:23:30|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|3
1637339020000|2021-11-19 16:23:40|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1637339050000|2021-11-19 16:24:10|2681.6|2675.6|2680.1|2674.1|2681.6|2675.6|2680.1|2674.1|4
1637339060000|2021-11-19 16:24:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637339090000|2021-11-19 16:24:50|2680.1|2674.1|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|4
1637339100000|2021-11-19 16:25:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637339130000|2021-11-19 16:25:30|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|2
1637339140000|2021-11-19 16:25:40|2679.1|2673.1|2679.9|2673.9|2679.9|2673.9|2679.1|2673.1|3
1637339150000|2021-11-19 16:25:50|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637339160000|2021-11-19 16:26:00|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637339170000|2021-11-19 16:26:10|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1637339180000|2021-11-19 16:26:20|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1637339190000|2021-11-19 16:26:30|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1637339200000|2021-11-19 16:26:40|2682.6|2676.6|2683.4|2677.4|2683.4|2677.4|2682.6|2676.6|4
1637339210000|2021-11-19 16:26:50|2683.1|2677.1|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|4
1637339230000|2021-11-19 16:27:10|2683.1|2677.1|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|3
1637339250000|2021-11-19 16:27:30|2682.6|2676.6|2683.6|2677.6|2683.6|2677.6|2682.6|2676.6|4
1637339260000|2021-11-19 16:27:40|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637339290000|2021-11-19 16:28:10|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|3
1637339300000|2021-11-19 16:28:20|2685.6|2679.6|2686.1|2680.1|2686.4|2680.4|2685.6|2679.6|4
1637339310000|2021-11-19 16:28:30|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637339330000|2021-11-19 16:28:50|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|2
1637339340000|2021-11-19 16:29:00|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2684.4|2678.4|4
1637339350000|2021-11-19 16:29:10|2685.1|2679.1|2684.1|2678.1|2685.1|2679.1|2684.1|2678.1|3
1637339360000|2021-11-19 16:29:20|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.1|2677.1|4
1637339380000|2021-11-19 16:29:40|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637339400000|2021-11-19 16:30:00|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.4|2676.4|6
1637339410000|2021-11-19 16:30:10|2682.4|2676.4|2682.4|2676.4|2682.6|2676.6|2682.1|2676.1|5
1637339420000|2021-11-19 16:30:20|2682.6|2676.6|2684.1|2678.1|2684.1|2678.1|2682.6|2676.6|4
1637339430000|2021-11-19 16:30:30|2684.4|2678.4|2685.1|2679.1|2686.1|2680.1|2684.4|2678.4|11
1637339440000|2021-11-19 16:30:40|2684.6|2678.6|2683.1|2677.1|2685.1|2679.1|2682.9|2676.9|9
1637339450000|2021-11-19 16:30:50|2683.4|2677.4|2684.4|2678.4|2684.9|2678.9|2683.1|2677.1|8
1637339460000|2021-11-19 16:31:00|2683.4|2677.4|2682.6|2676.6|2683.6|2677.6|2682.4|2676.4|10
1637339470000|2021-11-19 16:31:10|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|3
1637339480000|2021-11-19 16:31:20|2682.1|2676.1|2681.4|2675.4|2682.1|2676.1|2679.6|2673.6|13
1637339490000|2021-11-19 16:31:30|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|3
1637339500000|2021-11-19 16:31:40|2682.4|2676.4|2684.4|2678.4|2684.4|2678.4|2682.4|2676.4|5
1637339510000|2021-11-19 16:31:50|2684.6|2678.6|2683.6|2677.6|2684.6|2678.6|2683.1|2677.1|9
1637339520000|2021-11-19 16:32:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637339530000|2021-11-19 16:32:10|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.4|2676.4|5
1637339540000|2021-11-19 16:32:20|2682.9|2676.9|2681.9|2675.9|2682.9|2676.9|2681.9|2675.9|7
1637339550000|2021-11-19 16:32:30|2681.4|2675.4|2680.9|2674.9|2681.4|2675.4|2680.4|2674.4|6
1637339560000|2021-11-19 16:32:40|2681.1|2675.1|2681.6|2675.6|2681.9|2675.9|2681.1|2675.1|8
1637339570000|2021-11-19 16:32:50|2681.4|2675.4|2681.9|2675.9|2682.6|2676.6|2681.4|2675.4|5
1637339580000|2021-11-19 16:33:00|2682.1|2676.1|2681.9|2675.9|2682.4|2676.4|2681.9|2675.9|6
1637339590000|2021-11-19 16:33:10|2681.6|2675.6|2680.9|2674.9|2682.1|2676.1|2680.9|2674.9|6
1637339600000|2021-11-19 16:33:20|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|4
1637339610000|2021-11-19 16:33:30|2680.1|2674.1|2680.4|2674.4|2680.9|2674.9|2680.1|2674.1|5
1637339620000|2021-11-19 16:33:40|2680.9|2674.9|2680.1|2674.1|2680.9|2674.9|2679.9|2673.9|7
1637339630000|2021-11-19 16:33:50|2680.4|2674.4|2681.1|2675.1|2681.4|2675.4|2680.4|2674.4|6
1637339640000|2021-11-19 16:34:00|2681.6|2675.6|2681.9|2675.9|2682.1|2676.1|2681.4|2675.4|5
1637339650000|2021-11-19 16:34:10|2681.6|2675.6|2681.9|2675.9|2682.4|2676.4|2681.6|2675.6|4
1637339660000|2021-11-19 16:34:20|2682.1|2676.1|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|3
1637339670000|2021-11-19 16:34:30|2682.4|2676.4|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|6
1637339680000|2021-11-19 16:34:40|2682.6|2676.6|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|3
1637339690000|2021-11-19 16:34:50|2682.1|2676.1|2681.4|2675.4|2682.1|2676.1|2681.4|2675.4|3
1637339700000|2021-11-19 16:35:00|2681.6|2675.6|2682.6|2676.6|2682.6|2676.6|2681.6|2675.6|3
1637339720000|2021-11-19 16:35:20|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637339730000|2021-11-19 16:35:30|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1637339740000|2021-11-19 16:35:40|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637339750000|2021-11-19 16:35:50|2682.6|2676.6|2683.6|2677.6|2683.6|2677.6|2682.6|2676.6|2
1637339770000|2021-11-19 16:36:10|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1637339780000|2021-11-19 16:36:20|2684.4|2678.4|2683.1|2677.1|2684.4|2678.4|2683.1|2677.1|2
1637339790000|2021-11-19 16:36:30|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1637339800000|2021-11-19 16:36:40|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637339810000|2021-11-19 16:36:50|2683.1|2677.1|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|3
1637339820000|2021-11-19 16:37:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637339830000|2021-11-19 16:37:10|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637339840000|2021-11-19 16:37:20|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|3
1637339850000|2021-11-19 16:37:30|2685.1|2679.1|2684.4|2678.4|2685.1|2679.1|2684.4|2678.4|3
1637339870000|2021-11-19 16:37:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637339890000|2021-11-19 16:38:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637339930000|2021-11-19 16:38:50|2684.6|2678.6|2685.9|2679.9|2685.9|2679.9|2684.6|2678.6|5
1637339940000|2021-11-19 16:39:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637339950000|2021-11-19 16:39:10|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|3
1637339970000|2021-11-19 16:39:30|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|2
1637340000000|2021-11-19 16:40:00|2684.4|2678.4|2682.6|2676.6|2684.4|2678.4|2682.6|2676.6|8
1637340010000|2021-11-19 16:40:10|2682.1|2676.1|2682.9|2676.9|2682.9|2676.9|2682.1|2676.1|2
1637340020000|2021-11-19 16:40:20|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|3
1637340030000|2021-11-19 16:40:30|2683.4|2677.4|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|4
1637340040000|2021-11-19 16:40:40|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1637340060000|2021-11-19 16:41:00|2682.6|2676.6|2683.1|2677.1|2683.4|2677.4|2682.6|2676.6|4
1637340070000|2021-11-19 16:41:10|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1637340090000|2021-11-19 16:41:30|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637340100000|2021-11-19 16:41:40|2682.9|2676.9|2682.4|2676.4|2683.1|2677.1|2682.4|2676.4|5
1637340110000|2021-11-19 16:41:50|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1637340120000|2021-11-19 16:42:00|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|4
1637340130000|2021-11-19 16:42:10|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1637340140000|2021-11-19 16:42:20|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1637340150000|2021-11-19 16:42:30|2681.1|2675.1|2681.9|2675.9|2681.9|2675.9|2681.1|2675.1|3
1637340170000|2021-11-19 16:42:50|2682.9|2676.9|2683.6|2677.6|2683.6|2677.6|2682.9|2676.9|7
1637340180000|2021-11-19 16:43:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637340190000|2021-11-19 16:43:10|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|3
1637340200000|2021-11-19 16:43:20|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637340230000|2021-11-19 16:43:50|2683.1|2677.1|2682.1|2676.1|2683.1|2677.1|2681.9|2675.9|4
1637340240000|2021-11-19 16:44:00|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|5
1637340280000|2021-11-19 16:44:40|2683.1|2677.1|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|3
1637340290000|2021-11-19 16:44:50|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|2
1637340300000|2021-11-19 16:45:00|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|4
1637340330000|2021-11-19 16:45:30|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1637340340000|2021-11-19 16:45:40|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.6|2676.6|7
1637340350000|2021-11-19 16:45:50|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637340360000|2021-11-19 16:46:00|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|3
1637340370000|2021-11-19 16:46:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|4
1637340380000|2021-11-19 16:46:20|2684.1|2678.1|2684.9|2678.9|2684.9|2678.9|2683.9|2677.9|6
1637340400000|2021-11-19 16:46:40|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1637340420000|2021-11-19 16:47:00|2684.6|2678.6|2683.4|2677.4|2684.6|2678.6|2683.4|2677.4|2
1637340440000|2021-11-19 16:47:20|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637340460000|2021-11-19 16:47:40|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|2
1637340470000|2021-11-19 16:47:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637340530000|2021-11-19 16:48:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637340580000|2021-11-19 16:49:40|2684.9|2678.9|2685.1|2679.1|2685.6|2679.6|2684.9|2678.9|6
1637340590000|2021-11-19 16:49:50|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637340600000|2021-11-19 16:50:00|2686.1|2680.1|2685.6|2679.6|2686.4|2680.4|2685.6|2679.6|6
1637340610000|2021-11-19 16:50:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637340620000|2021-11-19 16:50:20|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|2
1637340630000|2021-11-19 16:50:30|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637340650000|2021-11-19 16:50:50|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|2
1637340670000|2021-11-19 16:51:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637340680000|2021-11-19 16:51:20|2684.9|2678.9|2683.9|2677.9|2684.9|2678.9|2683.9|2677.9|2
1637340690000|2021-11-19 16:51:30|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1637340700000|2021-11-19 16:51:40|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|2
1637340710000|2021-11-19 16:51:50|2684.9|2678.9|2684.6|2678.6|2685.4|2679.4|2684.6|2678.6|4
1637340720000|2021-11-19 16:52:00|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2683.9|2677.9|5
1637340740000|2021-11-19 16:52:20|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1637340750000|2021-11-19 16:52:30|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637340760000|2021-11-19 16:52:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637340780000|2021-11-19 16:53:00|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637340830000|2021-11-19 16:53:50|2685.4|2679.4|2686.4|2680.4|2686.4|2680.4|2685.4|2679.4|5
1637340840000|2021-11-19 16:54:00|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|3
1637340850000|2021-11-19 16:54:10|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637340860000|2021-11-19 16:54:20|2687.6|2681.6|2686.6|2680.6|2687.6|2681.6|2686.6|2680.6|3
1637340900000|2021-11-19 16:55:00|2686.4|2680.4|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|3
1637340910000|2021-11-19 16:55:10|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1637340920000|2021-11-19 16:55:20|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1637340930000|2021-11-19 16:55:30|2685.9|2679.9|2686.1|2680.1|2686.4|2680.4|2685.9|2679.9|4
1637340940000|2021-11-19 16:55:40|2685.9|2679.9|2687.4|2681.4|2687.4|2681.4|2685.9|2679.9|6
1637340950000|2021-11-19 16:55:50|2688.1|2682.1|2685.1|2679.1|2688.4|2682.4|2685.1|2679.1|5
1637340960000|2021-11-19 16:56:00|2684.9|2678.9|2683.9|2677.9|2684.9|2678.9|2683.9|2677.9|2
1637340970000|2021-11-19 16:56:10|2684.1|2678.1|2684.6|2678.6|2684.9|2678.9|2683.6|2677.6|6
1637340980000|2021-11-19 16:56:20|2684.9|2678.9|2685.6|2679.6|2685.6|2679.6|2684.9|2678.9|3
1637341000000|2021-11-19 16:56:40|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|4
1637341010000|2021-11-19 16:56:50|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|3
1637341020000|2021-11-19 16:57:00|2685.6|2679.6|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|3
1637341040000|2021-11-19 16:57:20|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|3
1637341050000|2021-11-19 16:57:30|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637341070000|2021-11-19 16:57:50|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1637341080000|2021-11-19 16:58:00|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|3
1637341090000|2021-11-19 16:58:10|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|4
1637341100000|2021-11-19 16:58:20|2685.1|2679.1|2685.9|2679.9|2686.1|2680.1|2685.1|2679.1|7
1637341110000|2021-11-19 16:58:30|2686.4|2680.4|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|4
1637341120000|2021-11-19 16:58:40|2686.6|2680.6|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|6
1637341130000|2021-11-19 16:58:50|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|8
1637341140000|2021-11-19 16:59:00|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1637341150000|2021-11-19 16:59:10|2686.9|2680.9|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|9
1637341160000|2021-11-19 16:59:20|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1637341170000|2021-11-19 16:59:30|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|6
1637341190000|2021-11-19 16:59:50|2686.6|2680.6|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|3
1637341200000|2021-11-19 17:00:00|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1637341240000|2021-11-19 17:00:40|2687.6|2681.6|2688.4|2682.4|2688.4|2682.4|2687.6|2681.6|3
1637341280000|2021-11-19 17:01:20|2688.1|2682.1|2687.4|2681.4|2688.1|2682.1|2687.4|2681.4|3
1637341340000|2021-11-19 17:02:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637341360000|2021-11-19 17:02:40|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|2
1637341380000|2021-11-19 17:03:00|2687.9|2681.9|2687.1|2681.1|2687.9|2681.9|2687.1|2681.1|2
1637341460000|2021-11-19 17:04:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637341480000|2021-11-19 17:04:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637341490000|2021-11-19 17:04:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637341500000|2021-11-19 17:05:00|2686.9|2680.9|2685.9|2679.9|2686.9|2680.9|2685.4|2679.4|3
1637341510000|2021-11-19 17:05:10|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637341520000|2021-11-19 17:05:20|2686.4|2680.4|2686.4|2680.4|2686.6|2680.6|2685.4|2679.4|4
1637341600000|2021-11-19 17:06:40|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1637341610000|2021-11-19 17:06:50|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1637341670000|2021-11-19 17:07:50|2686.9|2680.9|2687.6|2681.6|2688.4|2682.4|2686.9|2680.9|3
1637341700000|2021-11-19 17:08:20|2687.4|2681.4|2686.6|2680.6|2687.4|2681.4|2686.6|2680.6|2
1637341730000|2021-11-19 17:08:50|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637341790000|2021-11-19 17:09:50|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1637341800000|2021-11-19 17:10:00|2686.1|2680.1|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|3
1637341810000|2021-11-19 17:10:10|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1637341840000|2021-11-19 17:10:40|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637341890000|2021-11-19 17:11:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637341910000|2021-11-19 17:11:50|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637341960000|2021-11-19 17:12:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637342020000|2021-11-19 17:13:40|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637342040000|2021-11-19 17:14:00|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|3
1637342090000|2021-11-19 17:14:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1637342120000|2021-11-19 17:15:20|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637342200000|2021-11-19 17:16:40|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|4
1637342250000|2021-11-19 17:17:30|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|4
1637342350000|2021-11-19 17:19:10|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|2
1637342570000|2021-11-19 17:22:50|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|2
1637342620000|2021-11-19 17:23:40|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|2
1637342710000|2021-11-19 17:25:10|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637342720000|2021-11-19 17:25:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637342730000|2021-11-19 17:25:30|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637342740000|2021-11-19 17:25:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637342820000|2021-11-19 17:27:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637342890000|2021-11-19 17:28:10|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637342910000|2021-11-19 17:28:30|2686.6|2680.6|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|2
1637342920000|2021-11-19 17:28:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637342940000|2021-11-19 17:29:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637342960000|2021-11-19 17:29:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637343010000|2021-11-19 17:30:10|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1637343020000|2021-11-19 17:30:20|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637343060000|2021-11-19 17:31:00|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1637343170000|2021-11-19 17:32:50|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637343190000|2021-11-19 17:33:10|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1637343230000|2021-11-19 17:33:50|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1637343490000|2021-11-19 17:38:10|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1637343510000|2021-11-19 17:38:30|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1637343520000|2021-11-19 17:38:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637343550000|2021-11-19 17:39:10|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|2
1637343600000|2021-11-19 17:40:00|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1637343610000|2021-11-19 17:40:10|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637343650000|2021-11-19 17:40:50|2684.9|2678.9|2686.6|2680.6|2686.6|2680.6|2684.9|2678.9|3
1637343660000|2021-11-19 17:41:00|2686.8|2680.8|2687.4|2681.4|2687.4|2681.4|2686.8|2680.8|2
1637343670000|2021-11-19 17:41:10|2688.6|2682.6|2687.1|2681.1|2688.6|2682.6|2687.1|2681.1|2
1637343680000|2021-11-19 17:41:20|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|4
1637343710000|2021-11-19 17:41:50|2686.4|2680.4|2685.4|2679.4|2686.4|2680.4|2685.4|2679.4|4
1637343720000|2021-11-19 17:42:00|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|2
1637343730000|2021-11-19 17:42:10|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1637343740000|2021-11-19 17:42:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|3
1637343750000|2021-11-19 17:42:30|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|2
1637343760000|2021-11-19 17:42:40|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|3
1637343770000|2021-11-19 17:42:50|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637343780000|2021-11-19 17:43:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637343790000|2021-11-19 17:43:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637343800000|2021-11-19 17:43:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637343820000|2021-11-19 17:43:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637343830000|2021-11-19 17:43:50|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637343840000|2021-11-19 17:44:00|2684.9|2678.9|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|4
1637343850000|2021-11-19 17:44:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637343880000|2021-11-19 17:44:40|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|4
1637343910000|2021-11-19 17:45:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637343920000|2021-11-19 17:45:20|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1637343930000|2021-11-19 17:45:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637343940000|2021-11-19 17:45:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637343950000|2021-11-19 17:45:50|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637344080000|2021-11-19 17:48:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637344130000|2021-11-19 17:48:50|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637344140000|2021-11-19 17:49:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637344160000|2021-11-19 17:49:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637344190000|2021-11-19 17:49:50|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1637344200000|2021-11-19 17:50:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637344210000|2021-11-19 17:50:10|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|3
1637344220000|2021-11-19 17:50:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637344230000|2021-11-19 17:50:30|2684.9|2678.9|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|5
1637344250000|2021-11-19 17:50:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637344310000|2021-11-19 17:51:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637344380000|2021-11-19 17:53:00|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637344410000|2021-11-19 17:53:30|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637344440000|2021-11-19 17:54:00|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1637344450000|2021-11-19 17:54:10|2683.4|2677.4|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|4
1637344460000|2021-11-19 17:54:20|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1637344480000|2021-11-19 17:54:40|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|3
1637344500000|2021-11-19 17:55:00|2683.1|2677.1|2683.5|2677.5|2683.5|2677.5|2683.1|2677.1|3
1637344510000|2021-11-19 17:55:10|2682.8|2676.8|2682.1|2676.1|2682.8|2676.8|2682.1|2676.1|2
1637344530000|2021-11-19 17:55:30|2682.3|2676.3|2682.1|2676.1|2682.3|2676.3|2682.1|2676.1|2
1637344560000|2021-11-19 17:56:00|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1637344580000|2021-11-19 17:56:20|2681.9|2675.9|2683|2677|2683|2677|2681.9|2675.9|6
1637344590000|2021-11-19 17:56:30|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1637344600000|2021-11-19 17:56:40|2683.1|2677.1|2683.8|2677.8|2683.8|2677.8|2683.1|2677.1|3
1637344610000|2021-11-19 17:56:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1637344620000|2021-11-19 17:57:00|2684.3|2678.3|2684.4|2678.4|2684.4|2678.4|2684.3|2678.3|2
1637344650000|2021-11-19 17:57:30|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|4
1637344660000|2021-11-19 17:57:40|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1637344680000|2021-11-19 17:58:00|2684.3|2678.3|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|4
1637344690000|2021-11-19 17:58:10|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1637344720000|2021-11-19 17:58:40|2684.1|2678.1|2684.3|2678.3|2684.3|2678.3|2684.1|2678.1|6
1637344730000|2021-11-19 17:58:50|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684|2678|5
1637344740000|2021-11-19 17:59:00|2684.1|2678.1|2684.3|2678.3|2684.5|2678.5|2684.1|2678.1|5
1637344750000|2021-11-19 17:59:10|2684.5|2678.5|2684.3|2678.3|2684.5|2678.5|2684.3|2678.3|2
1637542920000|2021-11-22 01:02:00|2689.5|2674.5|2689.5|2674.5|2689.5|2674.5|2689.5|2674.5|1
1637542980000|2021-11-22 01:03:00|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|1
1637542990000|2021-11-22 01:03:10|2669.8|2663.8|2668.8|2662.8|2669.8|2663.8|2668.8|2662.8|3
1637543000000|2021-11-22 01:03:20|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1637543010000|2021-11-22 01:03:30|2668.3|2662.3|2668|2662|2668.3|2662.3|2667|2661|6
1637543020000|2021-11-22 01:03:40|2667.1|2661.1|2666.5|2660.5|2667.8|2661.8|2666.5|2660.5|5
1637543030000|2021-11-22 01:03:50|2666.3|2660.3|2665|2659|2666.3|2660.3|2665|2659|5
1637543040000|2021-11-22 01:04:00|2665.5|2659.5|2667.8|2661.8|2667.8|2661.8|2665.5|2659.5|6
1637543050000|2021-11-22 01:04:10|2667.6|2661.6|2667|2661|2667.6|2661.6|2667|2661|3
1637543060000|2021-11-22 01:04:20|2666.8|2660.8|2666.3|2660.3|2666.8|2660.8|2666.3|2660.3|3
1637543070000|2021-11-22 01:04:30|2667.3|2661.3|2666|2660|2667.3|2661.3|2666|2660|2
1637543080000|2021-11-22 01:04:40|2665.8|2659.8|2665.3|2659.3|2665.8|2659.8|2665.3|2659.3|3
1637543090000|2021-11-22 01:04:50|2664.6|2658.6|2665.3|2659.3|2665.3|2659.3|2664.6|2658.6|2
1637543100000|2021-11-22 01:05:00|2665.5|2659.5|2665.9|2659.9|2666.1|2660.1|2665.5|2659.5|4
1637543110000|2021-11-22 01:05:10|2665.8|2659.8|2665.5|2659.5|2666|2660|2665.5|2659.5|4
1637543120000|2021-11-22 01:05:20|2665.8|2659.8|2666.8|2660.8|2667|2661|2665.8|2659.8|7
1637543130000|2021-11-22 01:05:30|2667|2661|2666.9|2660.9|2667|2661|2666.9|2660.9|2
1637543140000|2021-11-22 01:05:40|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1637543150000|2021-11-22 01:05:50|2667|2661|2667|2661|2667|2661|2667|2661|1
1637543160000|2021-11-22 01:06:00|2667.1|2661.1|2668.8|2662.8|2668.8|2662.8|2667.1|2661.1|2
1637543170000|2021-11-22 01:06:10|2669|2663|2669.5|2663.5|2669.5|2663.5|2669|2663|3
1637543180000|2021-11-22 01:06:20|2670|2664|2669.8|2663.8|2670.3|2664.3|2669.8|2663.8|4
1637543190000|2021-11-22 01:06:30|2669.5|2663.5|2672.8|2666.8|2672.8|2666.8|2669.5|2663.5|3
1637543200000|2021-11-22 01:06:40|2672.6|2666.6|2674.9|2668.9|2674.9|2668.9|2672.3|2666.3|6
1637543210000|2021-11-22 01:06:50|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637543220000|2021-11-22 01:07:00|2674|2668|2672.6|2666.6|2674|2668|2672.6|2666.6|4
1637543230000|2021-11-22 01:07:10|2672.5|2666.5|2671|2665|2672.5|2666.5|2671|2665|6
1637543240000|2021-11-22 01:07:20|2671.3|2665.3|2670.8|2664.8|2671.5|2665.5|2670.8|2664.8|4
1637543250000|2021-11-22 01:07:30|2670.5|2664.5|2670.8|2664.8|2670.8|2664.8|2670.5|2664.5|2
1637543260000|2021-11-22 01:07:40|2671.3|2665.3|2671.8|2665.8|2671.8|2665.8|2671.3|2665.3|2
1637543270000|2021-11-22 01:07:50|2671|2665|2671|2665|2671|2665|2671|2665|1
1637543280000|2021-11-22 01:08:00|2670.8|2664.8|2670.4|2664.4|2670.8|2664.8|2670.3|2664.3|5
1637543300000|2021-11-22 01:08:20|2670.1|2664.1|2669.5|2663.5|2670.1|2664.1|2669.5|2663.5|2
1637543320000|2021-11-22 01:08:40|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1637543330000|2021-11-22 01:08:50|2672.5|2666.5|2672.5|2666.5|2673|2667|2672.5|2666.5|6
1637543340000|2021-11-22 01:09:00|2673.1|2667.1|2674|2668|2674.3|2668.3|2673.1|2667.1|4
1637543350000|2021-11-22 01:09:10|2675|2669|2676.1|2670.1|2676.1|2670.1|2675|2669|4
1637543360000|2021-11-22 01:09:20|2676|2670|2676.3|2670.3|2676.3|2670.3|2676|2670|2
1637543390000|2021-11-22 01:09:50|2677.5|2671.5|2679|2673|2679|2673|2677.5|2671.5|5
1637543400000|2021-11-22 01:10:00|2678.8|2672.8|2679.8|2673.8|2679.8|2673.8|2678.5|2672.5|3
1637543410000|2021-11-22 01:10:10|2679|2673|2677|2671|2679|2673|2677|2671|9
1637543420000|2021-11-22 01:10:20|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2676.8|2670.8|9
1637543430000|2021-11-22 01:10:30|2677|2671|2677|2671|2677.3|2671.3|2677|2671|3
1637543440000|2021-11-22 01:10:40|2677.3|2671.3|2677|2671|2677.4|2671.4|2677|2671|4
1637543450000|2021-11-22 01:10:50|2677.3|2671.3|2677.8|2671.8|2677.8|2671.8|2677|2671|5
1637543460000|2021-11-22 01:11:00|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1637543470000|2021-11-22 01:11:10|2677.1|2671.1|2677|2671|2677.1|2671.1|2676.6|2670.6|5
1637543480000|2021-11-22 01:11:20|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637543490000|2021-11-22 01:11:30|2676.9|2670.9|2676.3|2670.3|2676.9|2670.9|2676.3|2670.3|4
1637543500000|2021-11-22 01:11:40|2675.1|2669.1|2674.4|2668.4|2675.1|2669.1|2673.4|2667.4|11
1637543510000|2021-11-22 01:11:50|2673.9|2667.9|2676|2670|2676.3|2670.3|2673|2667|14
1637543520000|2021-11-22 01:12:00|2675.3|2669.3|2674.5|2668.5|2676|2670|2674|2668|9
1637543530000|2021-11-22 01:12:10|2674|2668|2674.3|2668.3|2674.3|2668.3|2673.9|2667.9|4
1637543540000|2021-11-22 01:12:20|2674.5|2668.5|2675.3|2669.3|2676.3|2670.3|2674.5|2668.5|6
1637543550000|2021-11-22 01:12:30|2675.5|2669.5|2675.8|2669.8|2675.8|2669.8|2675.3|2669.3|4
1637543560000|2021-11-22 01:12:40|2675.5|2669.5|2675.6|2669.6|2675.8|2669.8|2675.5|2669.5|4
1637543570000|2021-11-22 01:12:50|2675.5|2669.5|2675.5|2669.5|2675.6|2669.6|2675.5|2669.5|3
1637543580000|2021-11-22 01:13:00|2675.3|2669.3|2674.6|2668.6|2675.3|2669.3|2674.6|2668.6|4
1637543590000|2021-11-22 01:13:10|2674|2668|2674.5|2668.5|2674.5|2668.5|2674|2668|2
1637543600000|2021-11-22 01:13:20|2675|2669|2676.3|2670.3|2676.3|2670.3|2675|2669|2
1637543610000|2021-11-22 01:13:30|2676|2670|2675.1|2669.1|2676|2670|2675.1|2669.1|5
1637543620000|2021-11-22 01:13:40|2675.4|2669.4|2676|2670|2676.3|2670.3|2675.4|2669.4|4
1637543630000|2021-11-22 01:13:50|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1637543640000|2021-11-22 01:14:00|2675.6|2669.6|2675.4|2669.4|2676|2670|2675.3|2669.3|8
1637543650000|2021-11-22 01:14:10|2675.5|2669.5|2676.8|2670.8|2676.8|2670.8|2675.5|2669.5|6
1637543660000|2021-11-22 01:14:20|2676.5|2670.5|2677|2671|2677.3|2671.3|2676.5|2670.5|10
1637543670000|2021-11-22 01:14:30|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677|2671|9
1637543680000|2021-11-22 01:14:40|2677|2671|2677|2671|2677.3|2671.3|2677|2671|5
1637543690000|2021-11-22 01:14:50|2677.3|2671.3|2677|2671|2677.3|2671.3|2676.8|2670.8|12
1637543700000|2021-11-22 01:15:00|2676.8|2670.8|2677.5|2671.5|2677.5|2671.5|2676.8|2670.8|6
1637543710000|2021-11-22 01:15:10|2677.8|2671.8|2678|2672|2678|2672|2677.8|2671.8|2
1637543720000|2021-11-22 01:15:20|2678.3|2672.3|2679.1|2673.1|2679.1|2673.1|2678.3|2672.3|4
1637543730000|2021-11-22 01:15:30|2679.3|2673.3|2679|2673|2679.3|2673.3|2678.8|2672.8|6
1637543750000|2021-11-22 01:15:50|2679.1|2673.1|2679|2673|2679.1|2673.1|2679|2673|2
1637543760000|2021-11-22 01:16:00|2678.8|2672.8|2679.3|2673.3|2679.3|2673.3|2678.8|2672.8|2
1637543770000|2021-11-22 01:16:10|2679|2673|2680|2674|2680|2674|2679|2673|2
1637543780000|2021-11-22 01:16:20|2680.6|2674.6|2683.5|2677.5|2683.5|2677.5|2680.6|2674.6|6
1637543790000|2021-11-22 01:16:30|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|8
1637543800000|2021-11-22 01:16:40|2683.1|2677.1|2683.4|2677.4|2683.5|2677.5|2682.8|2676.8|9
1637543810000|2021-11-22 01:16:50|2683.1|2677.1|2682.9|2676.9|2683.3|2677.3|2682.9|2676.9|5
1637543820000|2021-11-22 01:17:00|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.5|2676.5|5
1637543830000|2021-11-22 01:17:10|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637543850000|2021-11-22 01:17:30|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1637543880000|2021-11-22 01:18:00|2683|2677|2683|2677|2683|2677|2683|2677|1
1637543900000|2021-11-22 01:18:20|2682.8|2676.8|2682|2676|2682.8|2676.8|2682|2676|9
1637543910000|2021-11-22 01:18:30|2680.8|2674.8|2682.5|2676.5|2682.5|2676.5|2680.8|2674.8|5
1637543920000|2021-11-22 01:18:40|2682.3|2676.3|2681.9|2675.9|2682.8|2676.8|2681.9|2675.9|11
1637543930000|2021-11-22 01:18:50|2682|2676|2682|2676|2682.5|2676.5|2681.8|2675.8|6
1637543940000|2021-11-22 01:19:00|2682.3|2676.3|2681.5|2675.5|2682.8|2676.8|2681.5|2675.5|17
1637543950000|2021-11-22 01:19:10|2681.8|2675.8|2681|2675|2681.8|2675.8|2680.3|2674.3|13
1637543960000|2021-11-22 01:19:20|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1637543970000|2021-11-22 01:19:30|2681|2675|2681.3|2675.3|2681.9|2675.9|2681|2675|6
1637543980000|2021-11-22 01:19:40|2681|2675|2680.8|2674.8|2681|2675|2680.8|2674.8|3
1637543990000|2021-11-22 01:19:50|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1637544000000|2021-11-22 01:20:00|2680.4|2674.4|2680.5|2674.5|2680.5|2674.5|2679.5|2673.5|8
1637544010000|2021-11-22 01:20:10|2680.4|2674.4|2679.8|2673.8|2680.4|2674.4|2679.8|2673.8|4
1637544020000|2021-11-22 01:20:20|2679.5|2673.5|2679.8|2673.8|2679.8|2673.8|2679.5|2673.5|2
1637544030000|2021-11-22 01:20:30|2680.1|2674.1|2680.3|2674.3|2680.5|2674.5|2680.1|2674.1|7
1637544040000|2021-11-22 01:20:40|2680.5|2674.5|2680.8|2674.8|2681.3|2675.3|2680.5|2674.5|9
1637544050000|2021-11-22 01:20:50|2680.6|2674.6|2680.5|2674.5|2680.6|2674.6|2680.5|2674.5|2
1637544060000|2021-11-22 01:21:00|2680.4|2674.4|2679.8|2673.8|2680.4|2674.4|2679.8|2673.8|4
1637544070000|2021-11-22 01:21:10|2679.5|2673.5|2679.3|2673.3|2679.6|2673.6|2679.3|2673.3|4
1637544080000|2021-11-22 01:21:20|2679|2673|2678|2672|2679|2673|2677.8|2671.8|18
1637544090000|2021-11-22 01:21:30|2678.3|2672.3|2678.9|2672.9|2678.9|2672.9|2677.8|2671.8|10
1637544100000|2021-11-22 01:21:40|2678.4|2672.4|2677.8|2671.8|2678.4|2672.4|2677.8|2671.8|5
1637544110000|2021-11-22 01:21:50|2678|2672|2677.8|2671.8|2678.1|2672.1|2677.6|2671.6|6
1637544120000|2021-11-22 01:22:00|2678|2672|2678|2672|2678|2672|2677.5|2671.5|5
1637544130000|2021-11-22 01:22:10|2678.1|2672.1|2678.6|2672.6|2678.8|2672.8|2678.1|2672.1|3
1637544140000|2021-11-22 01:22:20|2679|2673|2679.5|2673.5|2679.5|2673.5|2679|2673|3
1637544150000|2021-11-22 01:22:30|2679.9|2673.9|2680.4|2674.4|2681.3|2675.3|2679.9|2673.9|5
1637544180000|2021-11-22 01:23:00|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1637544200000|2021-11-22 01:23:20|2680.1|2674.1|2680|2674|2680.1|2674.1|2679.8|2673.8|4
1637544210000|2021-11-22 01:23:30|2679.8|2673.8|2679.6|2673.6|2679.8|2673.8|2679.6|2673.6|2
1637544220000|2021-11-22 01:23:40|2679.4|2673.4|2679.3|2673.3|2679.4|2673.4|2679.3|2673.3|2
1637544240000|2021-11-22 01:24:00|2679|2673|2678.5|2672.5|2679|2673|2678.5|2672.5|4
1637544250000|2021-11-22 01:24:10|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637544270000|2021-11-22 01:24:30|2678.1|2672.1|2677.6|2671.6|2678.1|2672.1|2677.6|2671.6|2
1637544290000|2021-11-22 01:24:50|2677.5|2671.5|2677.3|2671.3|2677.5|2671.5|2677.3|2671.3|2
1637544340000|2021-11-22 01:25:40|2676.8|2670.8|2676|2670|2677|2671|2676|2670|6
1637544350000|2021-11-22 01:25:50|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1637544370000|2021-11-22 01:26:10|2675.4|2669.4|2675.5|2669.5|2675.5|2669.5|2675.4|2669.4|2
1637544380000|2021-11-22 01:26:20|2675.3|2669.3|2674.3|2668.3|2675.3|2669.3|2674.3|2668.3|2
1637544390000|2021-11-22 01:26:30|2674|2668|2674.3|2668.3|2674.3|2668.3|2674|2668|2
1637544430000|2021-11-22 01:27:10|2674|2668|2674|2668|2674|2668|2674|2668|1
1637544450000|2021-11-22 01:27:30|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|4
1637544480000|2021-11-22 01:28:00|2673.4|2667.4|2673.3|2667.3|2673.4|2667.4|2673.3|2667.3|2
1637544490000|2021-11-22 01:28:10|2673|2667|2673|2667|2673|2667|2673|2667|1
1637544500000|2021-11-22 01:28:20|2672.8|2666.8|2672.5|2666.5|2672.8|2666.8|2672.5|2666.5|2
1637544510000|2021-11-22 01:28:30|2672.3|2666.3|2671.9|2665.9|2672.3|2666.3|2671.9|2665.9|2
1637544520000|2021-11-22 01:28:40|2671.5|2665.5|2671.3|2665.3|2671.5|2665.5|2671.3|2665.3|2
1637544530000|2021-11-22 01:28:50|2671|2665|2671|2665|2671|2665|2671|2665|1
1637544540000|2021-11-22 01:29:00|2671.1|2665.1|2671.3|2665.3|2671.3|2665.3|2671.1|2665.1|2
1637544600000|2021-11-22 01:30:00|2672|2666|2673.3|2667.3|2673.3|2667.3|2672|2666|3
1637544610000|2021-11-22 01:30:10|2674|2668|2674|2668|2674|2668|2674|2668|1
1637544620000|2021-11-22 01:30:20|2674.3|2668.3|2674.8|2668.8|2675|2669|2674.3|2668.3|4
1637544640000|2021-11-22 01:30:40|2674.5|2668.5|2674.1|2668.1|2674.5|2668.5|2674.1|2668.1|2
1637544660000|2021-11-22 01:31:00|2674.5|2668.5|2674.8|2668.8|2675|2669|2674.4|2668.4|5
1637544710000|2021-11-22 01:31:50|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1637544720000|2021-11-22 01:32:00|2674.8|2668.8|2675|2669|2675|2669|2674.8|2668.8|2
1637544730000|2021-11-22 01:32:10|2674.9|2668.9|2674.3|2668.3|2674.9|2668.9|2674.3|2668.3|2
1637544750000|2021-11-22 01:32:30|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637544770000|2021-11-22 01:32:50|2674.3|2668.3|2673|2667|2674.3|2668.3|2672.8|2666.8|7
1637544780000|2021-11-22 01:33:00|2673.1|2667.1|2673.5|2667.5|2674|2668|2672.5|2666.5|9
1637544790000|2021-11-22 01:33:10|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1637544810000|2021-11-22 01:33:30|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1637544820000|2021-11-22 01:33:40|2674|2668|2674.3|2668.3|2674.3|2668.3|2674|2668|6
1637544830000|2021-11-22 01:33:50|2674|2668|2673.8|2667.8|2674|2668|2673.8|2667.8|2
1637544840000|2021-11-22 01:34:00|2673|2667|2672.8|2666.8|2673|2667|2672.8|2666.8|3
1637544850000|2021-11-22 01:34:10|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1637544900000|2021-11-22 01:35:00|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1637544930000|2021-11-22 01:35:30|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|2672.5|2666.5|1
1637544980000|2021-11-22 01:36:20|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|2672.3|2666.3|1
1637544990000|2021-11-22 01:36:30|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|3
1637545000000|2021-11-22 01:36:40|2672.8|2666.8|2672.8|2666.8|2672.9|2666.9|2672.8|2666.8|3
1637545010000|2021-11-22 01:36:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1637545040000|2021-11-22 01:37:20|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1637545160000|2021-11-22 01:39:20|2672.6|2666.6|2672.5|2666.5|2672.6|2666.6|2672.5|2666.5|2
1637545200000|2021-11-22 01:40:00|2672.4|2666.4|2671.5|2665.5|2672.4|2666.4|2671.5|2665.5|2
1637545230000|2021-11-22 01:40:30|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1637545240000|2021-11-22 01:40:40|2671.1|2665.1|2671|2665|2671.1|2665.1|2671|2665|2
1637545260000|2021-11-22 01:41:00|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|2670.8|2664.8|1
1637545280000|2021-11-22 01:41:20|2670.6|2664.6|2670.8|2664.8|2670.8|2664.8|2670.5|2664.5|4
1637545290000|2021-11-22 01:41:30|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1637545300000|2021-11-22 01:41:40|2670.3|2664.3|2669.3|2663.3|2670.5|2664.5|2669.3|2663.3|5
1637545330000|2021-11-22 01:42:10|2669.4|2663.4|2670.3|2664.3|2670.3|2664.3|2669.4|2663.4|4
1637545340000|2021-11-22 01:42:20|2670.5|2664.5|2670.5|2664.5|2670.6|2664.6|2670.5|2664.5|3
1637545380000|2021-11-22 01:43:00|2670|2664|2670.5|2664.5|2670.5|2664.5|2670|2664|2
1637545390000|2021-11-22 01:43:10|2670|2664|2668.8|2662.8|2670.1|2664.1|2668.8|2662.8|6
1637545400000|2021-11-22 01:43:20|2669|2663|2669|2663|2669|2663|2669|2663|1
1637545410000|2021-11-22 01:43:30|2668.8|2662.8|2668.8|2662.8|2669|2663|2668.8|2662.8|3
1637545420000|2021-11-22 01:43:40|2669|2663|2668.8|2662.8|2669|2663|2668.8|2662.8|2
1637545430000|2021-11-22 01:43:50|2668.6|2662.6|2668.5|2662.5|2668.6|2662.6|2668.3|2662.3|3
1637545440000|2021-11-22 01:44:00|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.5|2662.5|3
1637545460000|2021-11-22 01:44:20|2668.5|2662.5|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|3
1637545470000|2021-11-22 01:44:30|2668.4|2662.4|2668.3|2662.3|2668.4|2662.4|2667.8|2661.8|6
1637545480000|2021-11-22 01:44:40|2668.5|2662.5|2669.3|2663.3|2669.3|2663.3|2668.5|2662.5|4
1637545490000|2021-11-22 01:44:50|2669.1|2663.1|2670|2664|2670|2664|2669.1|2663.1|5
1637545500000|2021-11-22 01:45:00|2669.9|2663.9|2670|2664|2670.8|2664.8|2669.8|2663.8|11
1637545510000|2021-11-22 01:45:10|2669.8|2663.8|2670|2664|2670|2664|2669.8|2663.8|4
1637545520000|2021-11-22 01:45:20|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1637545560000|2021-11-22 01:46:00|2670|2664|2669.9|2663.9|2670|2664|2669.8|2663.8|4
1637545570000|2021-11-22 01:46:10|2670|2664|2669.8|2663.8|2670|2664|2669.8|2663.8|2
1637545580000|2021-11-22 01:46:20|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1637545590000|2021-11-22 01:46:30|2669.3|2663.3|2669.8|2663.8|2669.8|2663.8|2669.3|2663.3|3
1637545600000|2021-11-22 01:46:40|2668.6|2662.6|2668.3|2662.3|2668.6|2662.6|2668.3|2662.3|2
1637545610000|2021-11-22 01:46:50|2668.6|2662.6|2669.5|2663.5|2669.8|2663.8|2668.6|2662.6|4
1637545620000|2021-11-22 01:47:00|2669.8|2663.8|2670.3|2664.3|2670.3|2664.3|2669.8|2663.8|3
1637545630000|2021-11-22 01:47:10|2670|2664|2669.8|2663.8|2670.3|2664.3|2669.8|2663.8|4
1637545650000|2021-11-22 01:47:30|2669.5|2663.5|2669.3|2663.3|2669.5|2663.5|2669.3|2663.3|2
1637545710000|2021-11-22 01:48:30|2669.5|2663.5|2669.6|2663.6|2669.6|2663.6|2669.5|2663.5|2
1637545720000|2021-11-22 01:48:40|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1637545730000|2021-11-22 01:48:50|2670|2664|2671|2665|2671.3|2665.3|2670|2664|3
1637545740000|2021-11-22 01:49:00|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671|2665|3
1637545750000|2021-11-22 01:49:10|2671.5|2665.5|2671.3|2665.3|2671.5|2665.5|2671.3|2665.3|4
1637545760000|2021-11-22 01:49:20|2671.5|2665.5|2671.3|2665.3|2671.5|2665.5|2671.3|2665.3|2
1637545770000|2021-11-22 01:49:30|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|2671.5|2665.5|1
1637545780000|2021-11-22 01:49:40|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1637545790000|2021-11-22 01:49:50|2671|2665|2671.3|2665.3|2671.3|2665.3|2671|2665|2
1637545800000|2021-11-22 01:50:00|2671|2665|2670.8|2664.8|2671|2665|2670.8|2664.8|2
1637545810000|2021-11-22 01:50:10|2670.5|2664.5|2670.3|2664.3|2670.5|2664.5|2670|2664|4
1637545820000|2021-11-22 01:50:20|2670|2664|2669.5|2663.5|2670|2664|2669.5|2663.5|2
1637545830000|2021-11-22 01:50:30|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1637545840000|2021-11-22 01:50:40|2669|2663|2668.5|2662.5|2669|2663|2668.5|2662.5|3
1637545850000|2021-11-22 01:50:50|2668.3|2662.3|2667.9|2661.9|2668.3|2662.3|2667.9|2661.9|3
1637545860000|2021-11-22 01:51:00|2668|2662|2668|2662|2668|2662|2668|2662|1
1637545870000|2021-11-22 01:51:10|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1637545880000|2021-11-22 01:51:20|2668|2662|2668|2662|2668|2662|2668|2662|1
1637545910000|2021-11-22 01:51:50|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2668.1|2662.1|2
1637545930000|2021-11-22 01:52:10|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668|2662|3
1637545940000|2021-11-22 01:52:20|2667.8|2661.8|2666.8|2660.8|2667.8|2661.8|2666.8|2660.8|3
1637545950000|2021-11-22 01:52:30|2667|2661|2667|2661|2667|2661|2667|2661|1
1637545980000|2021-11-22 01:53:00|2666.9|2660.9|2665.3|2659.3|2666.9|2660.9|2665.3|2659.3|7
1637545990000|2021-11-22 01:53:10|2665.5|2659.5|2665.1|2659.1|2665.5|2659.5|2665.1|2659.1|5
1637546000000|2021-11-22 01:53:20|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.1|2659.1|3
1637546030000|2021-11-22 01:53:50|2665.1|2659.1|2664|2658|2665.1|2659.1|2664|2658|5
1637546040000|2021-11-22 01:54:00|2664.1|2658.1|2664.3|2658.3|2664.4|2658.4|2664.1|2658.1|3
1637546050000|2021-11-22 01:54:10|2664.5|2658.5|2664.6|2658.6|2664.6|2658.6|2664.5|2658.5|2
1637546060000|2021-11-22 01:54:20|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637546070000|2021-11-22 01:54:30|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1637546080000|2021-11-22 01:54:40|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1637546120000|2021-11-22 01:55:20|2664|2658|2663.8|2657.8|2664|2658|2663.8|2657.8|2
1637546140000|2021-11-22 01:55:40|2663.6|2657.6|2662.8|2656.8|2663.6|2657.6|2662.8|2656.8|2
1637546150000|2021-11-22 01:55:50|2662.5|2656.5|2662.1|2656.1|2662.5|2656.5|2661.6|2655.6|6
1637546160000|2021-11-22 01:56:00|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1637546180000|2021-11-22 01:56:20|2661.5|2655.5|2659.8|2653.8|2661.5|2655.5|2659.8|2653.8|4
1637546190000|2021-11-22 01:56:30|2659.6|2653.6|2658.5|2652.5|2659.6|2653.6|2658.5|2652.5|4
1637546200000|2021-11-22 01:56:40|2658.6|2652.6|2657|2651|2658.8|2652.8|2657|2651|12
1637546220000|2021-11-22 01:57:00|2657.3|2651.3|2657.9|2651.9|2658.3|2652.3|2657.3|2651.3|6
1637546230000|2021-11-22 01:57:10|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|7
1637546240000|2021-11-22 01:57:20|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.5|2651.5|5
1637546250000|2021-11-22 01:57:30|2658.1|2652.1|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|3
1637546260000|2021-11-22 01:57:40|2657.9|2651.9|2657.8|2651.8|2657.9|2651.9|2657.8|2651.8|2
1637546270000|2021-11-22 01:57:50|2657.5|2651.5|2657.5|2651.5|2657.6|2651.6|2657.5|2651.5|3
1637546280000|2021-11-22 01:58:00|2657.3|2651.3|2657.5|2651.5|2657.8|2651.8|2656|2650|10
1637546290000|2021-11-22 01:58:10|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.5|2651.5|2
1637546300000|2021-11-22 01:58:20|2657.3|2651.3|2657.1|2651.1|2657.3|2651.3|2657.1|2651.1|2
1637546310000|2021-11-22 01:58:30|2657|2651|2657.5|2651.5|2657.5|2651.5|2656.8|2650.8|9
1637546320000|2021-11-22 01:58:40|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.5|2651.5|2
1637546330000|2021-11-22 01:58:50|2657.4|2651.4|2657.3|2651.3|2657.4|2651.4|2657|2651|4
1637546340000|2021-11-22 01:59:00|2657.1|2651.1|2657.5|2651.5|2657.5|2651.5|2657.1|2651.1|6
1637546350000|2021-11-22 01:59:10|2657.8|2651.8|2658.3|2652.3|2658.3|2652.3|2657.6|2651.6|5
1637546360000|2021-11-22 01:59:20|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|3
1637546380000|2021-11-22 01:59:40|2658.3|2652.3|2658.8|2652.8|2658.8|2652.8|2657.8|2651.8|8
1637546390000|2021-11-22 01:59:50|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|3
1637546400000|2021-11-22 02:00:00|2658.6|2652.6|2659|2653|2659|2653|2658.6|2652.6|6
1637546410000|2021-11-22 02:00:10|2659.3|2653.3|2660.5|2654.5|2660.5|2654.5|2659.3|2653.3|4
1637546420000|2021-11-22 02:00:20|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1637546430000|2021-11-22 02:00:30|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|2
1637546440000|2021-11-22 02:00:40|2660.8|2654.8|2659|2653|2661|2655|2659|2653|9
1637546450000|2021-11-22 02:00:50|2659.5|2653.5|2660|2654|2660|2654|2659|2653|5
1637546460000|2021-11-22 02:01:00|2659.8|2653.8|2658.3|2652.3|2659.8|2653.8|2658.3|2652.3|9
1637546470000|2021-11-22 02:01:10|2658.5|2652.5|2659.5|2653.5|2659.5|2653.5|2658.3|2652.3|7
1637546480000|2021-11-22 02:01:20|2659.3|2653.3|2659|2653|2659.5|2653.5|2659|2653|4
1637546490000|2021-11-22 02:01:30|2659.3|2653.3|2658|2652|2659.5|2653.5|2658|2652|7
1637546500000|2021-11-22 02:01:40|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.5|2651.5|4
1637546510000|2021-11-22 02:01:50|2657.3|2651.3|2657.6|2651.6|2658|2652|2657.3|2651.3|6
1637546520000|2021-11-22 02:02:00|2658|2652|2657|2651|2658|2652|2657|2651|6
1637546530000|2021-11-22 02:02:10|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|6
1637546540000|2021-11-22 02:02:20|2657.3|2651.3|2657|2651|2657.5|2651.5|2657|2651|5
1637546550000|2021-11-22 02:02:30|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1637546560000|2021-11-22 02:02:40|2657.5|2651.5|2657.5|2651.5|2658.3|2652.3|2657.5|2651.5|6
1637546570000|2021-11-22 02:02:50|2657.3|2651.3|2656.5|2650.5|2657.3|2651.3|2656.5|2650.5|4
1637546580000|2021-11-22 02:03:00|2656.8|2650.8|2657|2651|2657|2651|2656.5|2650.5|4
1637546590000|2021-11-22 02:03:10|2657.3|2651.3|2657.3|2651.3|2657.5|2651.5|2657|2651|5
1637546610000|2021-11-22 02:03:30|2657|2651|2657|2651|2657|2651|2657|2651|1
1637546620000|2021-11-22 02:03:40|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.1|2650.1|4
1637546630000|2021-11-22 02:03:50|2656.8|2650.8|2657|2651|2657.5|2651.5|2656.5|2650.5|6
1637546640000|2021-11-22 02:04:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1637546650000|2021-11-22 02:04:10|2657.8|2651.8|2658.5|2652.5|2658.8|2652.8|2657.8|2651.8|14
1637546660000|2021-11-22 02:04:20|2658.8|2652.8|2660|2654|2660.3|2654.3|2658.8|2652.8|10
1637546670000|2021-11-22 02:04:30|2660.5|2654.5|2660|2654|2660.5|2654.5|2660|2654|7
1637546680000|2021-11-22 02:04:40|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1637546690000|2021-11-22 02:04:50|2660.3|2654.3|2660.8|2654.8|2660.8|2654.8|2660|2654|6
1637546700000|2021-11-22 02:05:00|2660.5|2654.5|2661|2655|2661|2655|2660.5|2654.5|3
1637546710000|2021-11-22 02:05:10|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1637546720000|2021-11-22 02:05:20|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|5
1637546730000|2021-11-22 02:05:30|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1637546740000|2021-11-22 02:05:40|2662|2656|2662|2656|2662.3|2656.3|2662|2656|5
1637546750000|2021-11-22 02:05:50|2662.3|2656.3|2662.3|2656.3|2662.9|2656.9|2662.3|2656.3|8
1637546760000|2021-11-22 02:06:00|2662.4|2656.4|2662|2656|2662.4|2656.4|2662|2656|4
1637546770000|2021-11-22 02:06:10|2661.8|2655.8|2661.1|2655.1|2661.8|2655.8|2661.1|2655.1|2
1637546780000|2021-11-22 02:06:20|2661|2655|2661|2655|2661|2655|2661|2655|1
1637546790000|2021-11-22 02:06:30|2661.3|2655.3|2660.9|2654.9|2661.3|2655.3|2660.9|2654.9|3
1637546800000|2021-11-22 02:06:40|2660.6|2654.6|2660.5|2654.5|2660.6|2654.6|2660.4|2654.4|4
1637546810000|2021-11-22 02:06:50|2660.3|2654.3|2660.4|2654.4|2660.6|2654.6|2660.3|2654.3|6
1637546820000|2021-11-22 02:07:00|2660.5|2654.5|2661|2655|2661|2655|2660.5|2654.5|2
1637546840000|2021-11-22 02:07:20|2661.3|2655.3|2662|2656|2662|2656|2661.1|2655.1|7
1637546860000|2021-11-22 02:07:40|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2661.1|2655.1|6
1637546870000|2021-11-22 02:07:50|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1637546880000|2021-11-22 02:08:00|2661.3|2655.3|2661.5|2655.5|2661.8|2655.8|2661.3|2655.3|7
1637546890000|2021-11-22 02:08:10|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1637546900000|2021-11-22 02:08:20|2662|2656|2661.9|2655.9|2662|2656|2661.9|2655.9|2
1637546910000|2021-11-22 02:08:30|2661.6|2655.6|2661|2655|2661.6|2655.6|2661|2655|4
1637546920000|2021-11-22 02:08:40|2661.3|2655.3|2661.3|2655.3|2662|2656|2661.3|2655.3|7
1637546930000|2021-11-22 02:08:50|2661.5|2655.5|2662|2656|2662.3|2656.3|2661.5|2655.5|5
1637546940000|2021-11-22 02:09:00|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2661|2655|5
1637546950000|2021-11-22 02:09:10|2661|2655|2661|2655|2661|2655|2661|2655|1
1637546960000|2021-11-22 02:09:20|2661.3|2655.3|2661|2655|2661.5|2655.5|2661|2655|4
1637546970000|2021-11-22 02:09:30|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1637546980000|2021-11-22 02:09:40|2661|2655|2661.8|2655.8|2662|2656|2661|2655|4
1637546990000|2021-11-22 02:09:50|2662|2656|2663|2657|2663|2657|2662|2656|3
1637547000000|2021-11-22 02:10:00|2662.8|2656.8|2663.5|2657.5|2663.5|2657.5|2662.8|2656.8|3
1637547010000|2021-11-22 02:10:10|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1637547020000|2021-11-22 02:10:20|2663|2657|2663|2657|2663|2657|2663|2657|1
1637547030000|2021-11-22 02:10:30|2662.8|2656.8|2662|2656|2663.1|2657.1|2662|2656|7
1637547040000|2021-11-22 02:10:40|2661.8|2655.8|2662|2656|2662|2656|2661.5|2655.5|5
1637547050000|2021-11-22 02:10:50|2662.1|2656.1|2661.5|2655.5|2662.1|2656.1|2661.5|2655.5|4
1637547060000|2021-11-22 02:11:00|2661.3|2655.3|2660.5|2654.5|2661.3|2655.3|2660|2654|10
1637547070000|2021-11-22 02:11:10|2660.3|2654.3|2659.8|2653.8|2660.3|2654.3|2659.8|2653.8|5
1637547080000|2021-11-22 02:11:20|2660|2654|2660|2654|2660.3|2654.3|2660|2654|3
1637547090000|2021-11-22 02:11:30|2659.8|2653.8|2660.5|2654.5|2660.5|2654.5|2659.5|2653.5|6
1637547110000|2021-11-22 02:11:50|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1637547120000|2021-11-22 02:12:00|2660|2654|2661.8|2655.8|2661.8|2655.8|2660|2654|9
1637547130000|2021-11-22 02:12:10|2662|2656|2661|2655|2662|2656|2661|2655|4
1637547140000|2021-11-22 02:12:20|2661.3|2655.3|2661|2655|2661.3|2655.3|2660.8|2654.8|4
1637547150000|2021-11-22 02:12:30|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|2
1637547160000|2021-11-22 02:12:40|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660|2654|4
1637547170000|2021-11-22 02:12:50|2660.3|2654.3|2660|2654|2660.5|2654.5|2660|2654|8
1637547180000|2021-11-22 02:13:00|2659.8|2653.8|2659|2653|2659.8|2653.8|2658.8|2652.8|5
1637547190000|2021-11-22 02:13:10|2658.8|2652.8|2658.8|2652.8|2659.3|2653.3|2658.8|2652.8|7
1637547200000|2021-11-22 02:13:20|2659|2653|2659.3|2653.3|2659.5|2653.5|2659|2653|7
1637547210000|2021-11-22 02:13:30|2659|2653|2659.5|2653.5|2659.5|2653.5|2659|2653|7
1637547220000|2021-11-22 02:13:40|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1637547230000|2021-11-22 02:13:50|2659.3|2653.3|2659|2653|2659.5|2653.5|2659|2653|4
1637547240000|2021-11-22 02:14:00|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|7
1637547250000|2021-11-22 02:14:10|2658.3|2652.3|2658.1|2652.1|2658.5|2652.5|2658.1|2652.1|4
1637547260000|2021-11-22 02:14:20|2658|2652|2658|2652|2658|2652|2657.8|2651.8|7
1637547270000|2021-11-22 02:14:30|2657.8|2651.8|2657.4|2651.4|2657.8|2651.8|2657.3|2651.3|7
1637547280000|2021-11-22 02:14:40|2657.3|2651.3|2655.5|2649.5|2657.3|2651.3|2655.5|2649.5|7
1637547290000|2021-11-22 02:14:50|2654.8|2648.8|2655|2649|2655|2649|2654|2648|9
1637547300000|2021-11-22 02:15:00|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1637547310000|2021-11-22 02:15:10|2655|2649|2655|2649|2655|2649|2655|2649|1
1637547350000|2021-11-22 02:15:50|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|2
1637547380000|2021-11-22 02:16:20|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1637547410000|2021-11-22 02:16:50|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1637547430000|2021-11-22 02:17:10|2654.4|2648.4|2654.5|2648.5|2654.5|2648.5|2654.4|2648.4|2
1637547450000|2021-11-22 02:17:30|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1637547560000|2021-11-22 02:19:20|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1637547610000|2021-11-22 02:20:10|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|2
1637547770000|2021-11-22 02:22:50|2654.3|2648.3|2654.1|2648.1|2654.3|2648.3|2654.1|2648.1|2
1637547780000|2021-11-22 02:23:00|2654.8|2648.8|2654.1|2648.1|2654.8|2648.8|2654.1|2648.1|2
1637547810000|2021-11-22 02:23:30|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1637547820000|2021-11-22 02:23:40|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1637547900000|2021-11-22 02:25:00|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1637548000000|2021-11-22 02:26:40|2654|2648|2655.6|2649.6|2655.6|2649.6|2654|2648|3
1637548010000|2021-11-22 02:26:50|2655.4|2649.4|2655.3|2649.3|2655.4|2649.4|2655.3|2649.3|2
1637548020000|2021-11-22 02:27:00|2655|2649|2655|2649|2655|2649|2655|2649|1
1637548130000|2021-11-22 02:28:50|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1637548190000|2021-11-22 02:29:50|2655|2649|2655|2649|2655|2649|2655|2649|1
1637548200000|2021-11-22 02:30:00|2654.8|2648.8|2653.8|2647.8|2654.8|2648.8|2652.8|2646.8|9
1637548210000|2021-11-22 02:30:10|2654|2648|2653.8|2647.8|2654.5|2648.5|2653.8|2647.8|5
1637548220000|2021-11-22 02:30:20|2654|2648|2653.5|2647.5|2654|2648|2653.3|2647.3|8
1637548230000|2021-11-22 02:30:30|2653.8|2647.8|2654|2648|2654.3|2648.3|2653.5|2647.5|8
1637548240000|2021-11-22 02:30:40|2654.3|2648.3|2654.5|2648.5|2655|2649|2654.3|2648.3|6
1637548250000|2021-11-22 02:30:50|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2653.6|2647.6|7
1637548260000|2021-11-22 02:31:00|2654.3|2648.3|2655|2649|2655.3|2649.3|2654|2648|8
1637548270000|2021-11-22 02:31:10|2655.3|2649.3|2654|2648|2655.3|2649.3|2654|2648|6
1637548280000|2021-11-22 02:31:20|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|2
1637548290000|2021-11-22 02:31:30|2654.3|2648.3|2654|2648|2654.5|2648.5|2654|2648|5
1637548300000|2021-11-22 02:31:40|2653.8|2647.8|2653|2647|2653.8|2647.8|2652.8|2646.8|12
1637548310000|2021-11-22 02:31:50|2653.3|2647.3|2653.8|2647.8|2654|2648|2653|2647|10
1637548320000|2021-11-22 02:32:00|2653.5|2647.5|2653.5|2647.5|2654|2648|2652.5|2646.5|9
1637548330000|2021-11-22 02:32:10|2653.8|2647.8|2654|2648|2654|2648|2653.8|2647.8|2
1637548340000|2021-11-22 02:32:20|2653.8|2647.8|2653.1|2647.1|2653.8|2647.8|2653|2647|11
1637548350000|2021-11-22 02:32:30|2653|2647|2653|2647|2653|2647|2652.8|2646.8|5
1637548360000|2021-11-22 02:32:40|2653.3|2647.3|2653.5|2647.5|2654|2648|2653.1|2647.1|9
1637548370000|2021-11-22 02:32:50|2653.8|2647.8|2655|2649|2655|2649|2653.8|2647.8|10
1637548380000|2021-11-22 02:33:00|2656.4|2650.4|2657|2651|2657.5|2651.5|2655.8|2649.8|13
1637548390000|2021-11-22 02:33:10|2656.5|2650.5|2658|2652|2658.3|2652.3|2656.3|2650.3|13
1637548400000|2021-11-22 02:33:20|2657.8|2651.8|2657.5|2651.5|2658|2652|2657|2651|12
1637548410000|2021-11-22 02:33:30|2658|2652|2657.8|2651.8|2658|2652|2657.5|2651.5|4
1637548420000|2021-11-22 02:33:40|2658|2652|2658|2652|2658|2652|2657.3|2651.3|8
1637548430000|2021-11-22 02:33:50|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2657.3|2651.3|11
1637548440000|2021-11-22 02:34:00|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658|2652|5
1637548450000|2021-11-22 02:34:10|2658.8|2652.8|2657.3|2651.3|2658.8|2652.8|2657.3|2651.3|6
1637548460000|2021-11-22 02:34:20|2657|2651|2657|2651|2657.3|2651.3|2657|2651|5
1637548470000|2021-11-22 02:34:30|2656.8|2650.8|2656.5|2650.5|2657|2651|2656.3|2650.3|10
1637548480000|2021-11-22 02:34:40|2656.8|2650.8|2656|2650|2657|2651|2656|2650|8
1637548490000|2021-11-22 02:34:50|2656.1|2650.1|2656.9|2650.9|2656.9|2650.9|2656.1|2650.1|4
1637548500000|2021-11-22 02:35:00|2656.8|2650.8|2655.8|2649.8|2656.9|2650.9|2655.8|2649.8|13
1637548510000|2021-11-22 02:35:10|2655.5|2649.5|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|5
1637548520000|2021-11-22 02:35:20|2655.3|2649.3|2656|2650|2656|2650|2654.8|2648.8|11
1637548530000|2021-11-22 02:35:30|2656.5|2650.5|2656|2650|2656.5|2650.5|2656|2650|6
1637548540000|2021-11-22 02:35:40|2656.3|2650.3|2656|2650|2656.5|2650.5|2656|2650|4
1637548550000|2021-11-22 02:35:50|2655.8|2649.8|2655|2649|2655.8|2649.8|2655|2649|6
1637548560000|2021-11-22 02:36:00|2655.3|2649.3|2654.5|2648.5|2655.8|2649.8|2654.5|2648.5|11
1637548570000|2021-11-22 02:36:10|2654.4|2648.4|2653.5|2647.5|2654.5|2648.5|2653.5|2647.5|11
1637548580000|2021-11-22 02:36:20|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653|2647|6
1637548590000|2021-11-22 02:36:30|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653|2647|8
1637548600000|2021-11-22 02:36:40|2653.3|2647.3|2653|2647|2653.5|2647.5|2653|2647|12
1637548610000|2021-11-22 02:36:50|2653.3|2647.3|2653.3|2647.3|2653.5|2647.5|2653|2647|5
1637548620000|2021-11-22 02:37:00|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653|2647|6
1637548630000|2021-11-22 02:37:10|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1637548640000|2021-11-22 02:37:20|2653|2647|2654.5|2648.5|2654.5|2648.5|2653|2647|9
1637548650000|2021-11-22 02:37:30|2654.3|2648.3|2655|2649|2655|2649|2654|2648|7
1637548660000|2021-11-22 02:37:40|2655.5|2649.5|2655|2649|2655.5|2649.5|2655|2649|3
1637548680000|2021-11-22 02:38:00|2655.3|2649.3|2655|2649|2655.5|2649.5|2655|2649|4
1637548690000|2021-11-22 02:38:10|2654.8|2648.8|2654|2648|2654.8|2648.8|2654|2648|4
1637548700000|2021-11-22 02:38:20|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|2
1637548710000|2021-11-22 02:38:30|2654.3|2648.3|2654|2648|2654.3|2648.3|2654|2648|4
1637548720000|2021-11-22 02:38:40|2654.3|2648.3|2654|2648|2654.5|2648.5|2654|2648|4
1637548730000|2021-11-22 02:38:50|2654.3|2648.3|2654|2648|2654.5|2648.5|2654|2648|4
1637548740000|2021-11-22 02:39:00|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|2
1637548750000|2021-11-22 02:39:10|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1637548760000|2021-11-22 02:39:20|2655|2649|2655.5|2649.5|2655.5|2649.5|2655|2649|7
1637548770000|2021-11-22 02:39:30|2655.3|2649.3|2655.3|2649.3|2655.5|2649.5|2655|2649|5
1637548780000|2021-11-22 02:39:40|2655.5|2649.5|2656|2650|2656|2650|2655.5|2649.5|7
1637548800000|2021-11-22 02:40:00|2655.8|2649.8|2656|2650|2656|2650|2655.5|2649.5|4
1637548810000|2021-11-22 02:40:10|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1637548830000|2021-11-22 02:40:30|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|2
1637548840000|2021-11-22 02:40:40|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|2
1637548850000|2021-11-22 02:40:50|2655.8|2649.8|2656|2650|2656|2650|2655.8|2649.8|2
1637548860000|2021-11-22 02:41:00|2656.3|2650.3|2655.5|2649.5|2656.3|2650.3|2655.5|2649.5|4
1637548870000|2021-11-22 02:41:10|2656|2650|2656.8|2650.8|2656.8|2650.8|2656|2650|3
1637548880000|2021-11-22 02:41:20|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1637548890000|2021-11-22 02:41:30|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1637548900000|2021-11-22 02:41:40|2657|2651|2656.8|2650.8|2657.3|2651.3|2656.8|2650.8|7
1637548910000|2021-11-22 02:41:50|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2655.9|2649.9|5
1637548920000|2021-11-22 02:42:00|2656.3|2650.3|2655.9|2649.9|2656.3|2650.3|2655.9|2649.9|3
1637548930000|2021-11-22 02:42:10|2655.8|2649.8|2656|2650|2656|2650|2655.3|2649.3|6
1637548940000|2021-11-22 02:42:20|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1637548950000|2021-11-22 02:42:30|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|2
1637548960000|2021-11-22 02:42:40|2655.3|2649.3|2656|2650|2656|2650|2655.3|2649.3|4
1637548970000|2021-11-22 02:42:50|2656.3|2650.3|2656|2650|2656.5|2650.5|2655.5|2649.5|8
1637548980000|2021-11-22 02:43:00|2655.8|2649.8|2656|2650|2656|2650|2655.5|2649.5|4
1637548990000|2021-11-22 02:43:10|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1637549010000|2021-11-22 02:43:30|2655.8|2649.8|2656.5|2650.5|2656.5|2650.5|2655.8|2649.8|4
1637549020000|2021-11-22 02:43:40|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1637549030000|2021-11-22 02:43:50|2656.3|2650.3|2656|2650|2656.3|2650.3|2655.5|2649.5|7
1637549040000|2021-11-22 02:44:00|2655.8|2649.8|2654.6|2648.6|2655.8|2649.8|2654.5|2648.5|7
1637549060000|2021-11-22 02:44:20|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1637549070000|2021-11-22 02:44:30|2655|2649|2655|2649|2655|2649|2655|2649|1
1637549080000|2021-11-22 02:44:40|2655.3|2649.3|2655.5|2649.5|2656|2650|2655.3|2649.3|7
1637549090000|2021-11-22 02:44:50|2655.8|2649.8|2656.5|2650.5|2656.5|2650.5|2655.8|2649.8|9
1637549100000|2021-11-22 02:45:00|2656.3|2650.3|2655.3|2649.3|2656.3|2650.3|2654.8|2648.8|6
1637549110000|2021-11-22 02:45:10|2655.5|2649.5|2655|2649|2655.5|2649.5|2655|2649|3
1637549120000|2021-11-22 02:45:20|2655.3|2649.3|2655.5|2649.5|2655.8|2649.8|2655.3|2649.3|4
1637549130000|2021-11-22 02:45:30|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|2
1637549140000|2021-11-22 02:45:40|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1637549150000|2021-11-22 02:45:50|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2655|2649|4
1637549160000|2021-11-22 02:46:00|2655.3|2649.3|2654.6|2648.6|2655.5|2649.5|2654.6|2648.6|8
1637549180000|2021-11-22 02:46:20|2654.5|2648.5|2654.6|2648.6|2654.6|2648.6|2654.5|2648.5|2
1637549190000|2021-11-22 02:46:30|2654.8|2648.8|2655.5|2649.5|2655.5|2649.5|2654.8|2648.8|3
1637549200000|2021-11-22 02:46:40|2655.8|2649.8|2656|2650|2656|2650|2655.3|2649.3|8
1637549210000|2021-11-22 02:46:50|2655.8|2649.8|2656|2650|2656|2650|2655.8|2649.8|4
1637549220000|2021-11-22 02:47:00|2655.8|2649.8|2654.5|2648.5|2655.8|2649.8|2654.5|2648.5|6
1637549230000|2021-11-22 02:47:10|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|4
1637549240000|2021-11-22 02:47:20|2654.8|2648.8|2655.8|2649.8|2655.8|2649.8|2654.8|2648.8|4
1637549250000|2021-11-22 02:47:30|2656|2650|2656|2650|2656.3|2650.3|2655.8|2649.8|5
1637549260000|2021-11-22 02:47:40|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1637549270000|2021-11-22 02:47:50|2656|2650|2655.8|2649.8|2656|2650|2655.8|2649.8|4
1637549280000|2021-11-22 02:48:00|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1637549290000|2021-11-22 02:48:10|2656.5|2650.5|2657.3|2651.3|2657.3|2651.3|2656.5|2650.5|6
1637549300000|2021-11-22 02:48:20|2657.1|2651.1|2657|2651|2657.1|2651.1|2657|2651|2
1637549320000|2021-11-22 02:48:40|2656.9|2650.9|2656.5|2650.5|2656.9|2650.9|2656|2650|5
1637549330000|2021-11-22 02:48:50|2656.3|2650.3|2657|2651|2657|2651|2656.3|2650.3|2
1637549340000|2021-11-22 02:49:00|2656.8|2650.8|2657|2651|2657|2651|2656.8|2650.8|2
1637549350000|2021-11-22 02:49:10|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|3
1637549360000|2021-11-22 02:49:20|2656.3|2650.3|2655.8|2649.8|2656.3|2650.3|2655.8|2649.8|3
1637549370000|2021-11-22 02:49:30|2656|2650|2655.9|2649.9|2656|2650|2655.9|2649.9|2
1637549400000|2021-11-22 02:50:00|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|4
1637549410000|2021-11-22 02:50:10|2655.4|2649.4|2655.5|2649.5|2655.5|2649.5|2655.4|2649.4|2
1637549420000|2021-11-22 02:50:20|2655.6|2649.6|2656.8|2650.8|2656.8|2650.8|2655.6|2649.6|9
1637549430000|2021-11-22 02:50:30|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|4
1637549440000|2021-11-22 02:50:40|2657|2651|2656.6|2650.6|2657|2651|2656.6|2650.6|3
1637549450000|2021-11-22 02:50:50|2656.5|2650.5|2655.8|2649.8|2656.5|2650.5|2655.8|2649.8|3
1637549460000|2021-11-22 02:51:00|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655|2649|6
1637549480000|2021-11-22 02:51:20|2655|2649|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|6
1637549490000|2021-11-22 02:51:30|2654.8|2648.8|2654.6|2648.6|2655|2649|2653.8|2647.8|12
1637549500000|2021-11-22 02:51:40|2655.3|2649.3|2655.3|2649.3|2655.8|2649.8|2654.8|2648.8|12
1637549510000|2021-11-22 02:51:50|2655|2649|2653.8|2647.8|2655.3|2649.3|2653.8|2647.8|7
1637549520000|2021-11-22 02:52:00|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|3
1637549530000|2021-11-22 02:52:10|2653.8|2647.8|2653.3|2647.3|2653.8|2647.8|2653.3|2647.3|3
1637549540000|2021-11-22 02:52:20|2653|2647|2654|2648|2654|2648|2653|2647|6
1637549550000|2021-11-22 02:52:30|2653.9|2647.9|2653.8|2647.8|2653.9|2647.9|2653.8|2647.8|2
1637549560000|2021-11-22 02:52:40|2653.5|2647.5|2653.4|2647.4|2653.5|2647.5|2653|2647|5
1637549570000|2021-11-22 02:52:50|2653.3|2647.3|2652.8|2646.8|2653.3|2647.3|2652.8|2646.8|9
1637549580000|2021-11-22 02:53:00|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1637549590000|2021-11-22 02:53:10|2652.8|2646.8|2653.8|2647.8|2654|2648|2652.8|2646.8|4
1637549600000|2021-11-22 02:53:20|2654|2648|2654|2648|2654.3|2648.3|2653.8|2647.8|4
1637549610000|2021-11-22 02:53:30|2653.8|2647.8|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|5
1637549620000|2021-11-22 02:53:40|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2652.8|2646.8|4
1637549630000|2021-11-22 02:53:50|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|4
1637549640000|2021-11-22 02:54:00|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|3
1637549670000|2021-11-22 02:54:30|2652|2646|2651.8|2645.8|2652|2646|2651.8|2645.8|2
1637549680000|2021-11-22 02:54:40|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1637549700000|2021-11-22 02:55:00|2651.8|2645.8|2653|2647|2653|2647|2651.8|2645.8|7
1637549710000|2021-11-22 02:55:10|2652.8|2646.8|2652.3|2646.3|2653.3|2647.3|2652.3|2646.3|8
1637549720000|2021-11-22 02:55:20|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1637549730000|2021-11-22 02:55:30|2652|2646|2651.8|2645.8|2652|2646|2651.8|2645.8|2
1637549760000|2021-11-22 02:56:00|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1637549770000|2021-11-22 02:56:10|2652.4|2646.4|2652.3|2646.3|2652.4|2646.4|2652.3|2646.3|2
1637549780000|2021-11-22 02:56:20|2652|2646|2651.8|2645.8|2652.3|2646.3|2651.8|2645.8|4
1637549790000|2021-11-22 02:56:30|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1637549830000|2021-11-22 02:57:10|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|3
1637549840000|2021-11-22 02:57:20|2651.3|2645.3|2651|2645|2651.5|2645.5|2651|2645|6
1637549850000|2021-11-22 02:57:30|2650.8|2644.8|2649.8|2643.8|2651|2645|2649.8|2643.8|6
1637549860000|2021-11-22 02:57:40|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|4
1637549870000|2021-11-22 02:57:50|2650|2644|2650.4|2644.4|2650.5|2644.5|2650|2644|8
1637549880000|2021-11-22 02:58:00|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.1|2644.1|3
1637549890000|2021-11-22 02:58:10|2650.5|2644.5|2652|2646|2652|2646|2650.4|2644.4|7
1637549900000|2021-11-22 02:58:20|2652.3|2646.3|2652|2646|2652.5|2646.5|2652|2646|9
1637549910000|2021-11-22 02:58:30|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652|2646|5
1637549920000|2021-11-22 02:58:40|2652.5|2646.5|2653.3|2647.3|2653.5|2647.5|2652.5|2646.5|6
1637549930000|2021-11-22 02:58:50|2653.1|2647.1|2653|2647|2653.1|2647.1|2652.6|2646.6|7
1637549940000|2021-11-22 02:59:00|2653.3|2647.3|2653.4|2647.4|2653.4|2647.4|2653.3|2647.3|2
1637549950000|2021-11-22 02:59:10|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1637549960000|2021-11-22 02:59:20|2653.3|2647.3|2652.3|2646.3|2653.3|2647.3|2652.3|2646.3|3
1637549970000|2021-11-22 02:59:30|2652.5|2646.5|2654.3|2648.3|2654.3|2648.3|2652.5|2646.5|7
1637549980000|2021-11-22 02:59:40|2654|2648|2655|2649|2655|2649|2654|2648|7
1637549990000|2021-11-22 02:59:50|2654.8|2648.8|2655.3|2649.3|2655.5|2649.5|2654.8|2648.8|9
1637550000000|2021-11-22 03:00:00|2655|2649|2654.3|2648.3|2655|2649|2653.8|2647.8|10
1637550010000|2021-11-22 03:00:10|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|4
1637550020000|2021-11-22 03:00:20|2655|2649|2655.3|2649.3|2655.3|2649.3|2654.5|2648.5|5
1637550030000|2021-11-22 03:00:30|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|5
1637550040000|2021-11-22 03:00:40|2655|2649|2655|2649|2655|2649|2655|2649|1
1637550050000|2021-11-22 03:00:50|2654.8|2648.8|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|5
1637550060000|2021-11-22 03:01:00|2654.5|2648.5|2653.5|2647.5|2654.8|2648.8|2653.5|2647.5|9
1637550070000|2021-11-22 03:01:10|2653.8|2647.8|2653.3|2647.3|2653.8|2647.8|2653.3|2647.3|9
1637550080000|2021-11-22 03:01:20|2653|2647|2652.8|2646.8|2653.5|2647.5|2652.8|2646.8|14
1637550090000|2021-11-22 03:01:30|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2652.3|2646.3|11
1637550100000|2021-11-22 03:01:40|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652|2646|10
1637550110000|2021-11-22 03:01:50|2652.3|2646.3|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|7
1637550120000|2021-11-22 03:02:00|2652.5|2646.5|2653|2647|2653|2647|2652.5|2646.5|9
1637550130000|2021-11-22 03:02:10|2653.3|2647.3|2654|2648|2654.5|2648.5|2653.3|2647.3|10
1637550140000|2021-11-22 03:02:20|2653.8|2647.8|2652.5|2646.5|2653.8|2647.8|2652.5|2646.5|13
1637550150000|2021-11-22 03:02:30|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652|2646|11
1637550160000|2021-11-22 03:02:40|2652|2646|2652.3|2646.3|2652.5|2646.5|2652|2646|6
1637550170000|2021-11-22 03:02:50|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2652|2646|6
1637550180000|2021-11-22 03:03:00|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652|2646|3
1637550190000|2021-11-22 03:03:10|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|4
1637550200000|2021-11-22 03:03:20|2652|2646|2652|2646|2652|2646|2651.6|2645.6|5
1637550210000|2021-11-22 03:03:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652|2646|8
1637550220000|2021-11-22 03:03:40|2652.8|2646.8|2653.3|2647.3|2653.3|2647.3|2652.5|2646.5|8
1637550230000|2021-11-22 03:03:50|2653.5|2647.5|2653.5|2647.5|2653.9|2647.9|2653.5|2647.5|6
1637550240000|2021-11-22 03:04:00|2653.8|2647.8|2654.3|2648.3|2654.3|2648.3|2653.8|2647.8|3
1637550250000|2021-11-22 03:04:10|2654.5|2648.5|2655.3|2649.3|2655.3|2649.3|2654.5|2648.5|3
1637550260000|2021-11-22 03:04:20|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|4
1637550270000|2021-11-22 03:04:30|2655|2649|2655.8|2649.8|2655.8|2649.8|2655|2649|4
1637550280000|2021-11-22 03:04:40|2656|2650|2655.5|2649.5|2656.3|2650.3|2655.3|2649.3|6
1637550290000|2021-11-22 03:04:50|2655.8|2649.8|2656.5|2650.5|2656.6|2650.6|2655.5|2649.5|9
1637550300000|2021-11-22 03:05:00|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|3
1637550310000|2021-11-22 03:05:10|2656.3|2650.3|2655.4|2649.4|2656.3|2650.3|2655.4|2649.4|7
1637550320000|2021-11-22 03:05:20|2655.5|2649.5|2655.4|2649.4|2655.5|2649.5|2655.4|2649.4|2
1637550330000|2021-11-22 03:05:30|2655.3|2649.3|2655.6|2649.6|2655.8|2649.8|2655|2649|5
1637550340000|2021-11-22 03:05:40|2655.8|2649.8|2655.8|2649.8|2656.3|2650.3|2655.5|2649.5|8
1637550350000|2021-11-22 03:05:50|2655.9|2649.9|2656|2650|2656.3|2650.3|2655.8|2649.8|7
1637550360000|2021-11-22 03:06:00|2656.3|2650.3|2657.1|2651.1|2657.1|2651.1|2656.3|2650.3|7
1637550370000|2021-11-22 03:06:10|2657.3|2651.3|2656.5|2650.5|2657.3|2651.3|2656.5|2650.5|3
1637550380000|2021-11-22 03:06:20|2656.3|2650.3|2656.8|2650.8|2656.8|2650.8|2656|2650|4
1637550390000|2021-11-22 03:06:30|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656|2650|5
1637550400000|2021-11-22 03:06:40|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1637550410000|2021-11-22 03:06:50|2656.8|2650.8|2657|2651|2657|2651|2656.5|2650.5|5
1637550420000|2021-11-22 03:07:00|2658|2652|2657.5|2651.5|2658|2652|2657.3|2651.3|5
1637550430000|2021-11-22 03:07:10|2657.4|2651.4|2657.5|2651.5|2657.8|2651.8|2657.4|2651.4|4
1637550440000|2021-11-22 03:07:20|2657.4|2651.4|2657.3|2651.3|2657.4|2651.4|2657|2651|4
1637550450000|2021-11-22 03:07:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1637550460000|2021-11-22 03:07:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|3
1637550470000|2021-11-22 03:07:50|2657.8|2651.8|2658.9|2652.9|2659.1|2653.1|2657.8|2651.8|8
1637550480000|2021-11-22 03:08:00|2659|2653|2659|2653|2659.1|2653.1|2658.9|2652.9|5
1637550490000|2021-11-22 03:08:10|2659.1|2653.1|2659.5|2653.5|2659.6|2653.6|2659.1|2653.1|5
1637550500000|2021-11-22 03:08:20|2659.6|2653.6|2660|2654|2660.1|2654.1|2659.6|2653.6|8
1637550510000|2021-11-22 03:08:30|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|3
1637550520000|2021-11-22 03:08:40|2660.1|2654.1|2660.5|2654.5|2660.5|2654.5|2660|2654|5
1637550530000|2021-11-22 03:08:50|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1637550540000|2021-11-22 03:09:00|2660.4|2654.4|2661.5|2655.5|2661.5|2655.5|2660.4|2654.4|3
1637550550000|2021-11-22 03:09:10|2661.8|2655.8|2662|2656|2662.3|2656.3|2661.8|2655.8|4
1637550560000|2021-11-22 03:09:20|2661.9|2655.9|2662|2656|2662.3|2656.3|2661.9|2655.9|4
1637550570000|2021-11-22 03:09:30|2662.3|2656.3|2663|2657|2663.4|2657.4|2662.3|2656.3|9
1637550580000|2021-11-22 03:09:40|2663.3|2657.3|2663.3|2657.3|2663.4|2657.4|2663|2657|11
1637550590000|2021-11-22 03:09:50|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663|2657|5
1637550600000|2021-11-22 03:10:00|2663.3|2657.3|2662.3|2656.3|2663.3|2657.3|2662|2656|7
1637550610000|2021-11-22 03:10:10|2662.1|2656.1|2662.5|2656.5|2662.5|2656.5|2662|2656|5
1637550620000|2021-11-22 03:10:20|2662.6|2656.6|2662.8|2656.8|2662.8|2656.8|2662.6|2656.6|2
1637550630000|2021-11-22 03:10:30|2663.3|2657.3|2663.5|2657.5|2663.5|2657.5|2663.3|2657.3|2
1637550640000|2021-11-22 03:10:40|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663|2657|5
1637550650000|2021-11-22 03:10:50|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663|2657|5
1637550660000|2021-11-22 03:11:00|2663.1|2657.1|2662.8|2656.8|2663.1|2657.1|2662.8|2656.8|3
1637550670000|2021-11-22 03:11:10|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|3
1637550680000|2021-11-22 03:11:20|2662.5|2656.5|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|2
1637550690000|2021-11-22 03:11:30|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|4
1637550700000|2021-11-22 03:11:40|2662|2656|2662|2656|2662.3|2656.3|2662|2656|3
1637550710000|2021-11-22 03:11:50|2661.8|2655.8|2661.8|2655.8|2662|2656|2661.8|2655.8|3
1637550720000|2021-11-22 03:12:00|2661.5|2655.5|2661|2655|2661.5|2655.5|2661|2655|2
1637550730000|2021-11-22 03:12:10|2661.3|2655.3|2661.8|2655.8|2661.8|2655.8|2661.3|2655.3|3
1637550740000|2021-11-22 03:12:20|2662|2656|2662|2656|2662|2656|2662|2656|1
1637550760000|2021-11-22 03:12:40|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1637550780000|2021-11-22 03:13:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1637550790000|2021-11-22 03:13:10|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1637550800000|2021-11-22 03:13:20|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1637550810000|2021-11-22 03:13:30|2662|2656|2662|2656|2662|2656|2662|2656|1
1637550830000|2021-11-22 03:13:50|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1637550840000|2021-11-22 03:14:00|2661.3|2655.3|2660.5|2654.5|2661.3|2655.3|2660.5|2654.5|7
1637550850000|2021-11-22 03:14:10|2660.3|2654.3|2660|2654|2660.3|2654.3|2659.5|2653.5|7
1637550870000|2021-11-22 03:14:30|2659.8|2653.8|2659|2653|2659.8|2653.8|2659|2653|5
1637550880000|2021-11-22 03:14:40|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1637550890000|2021-11-22 03:14:50|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|5
1637550900000|2021-11-22 03:15:00|2660|2654|2659.5|2653.5|2660|2654|2659.5|2653.5|3
1637550910000|2021-11-22 03:15:10|2659.3|2653.3|2658.3|2652.3|2659.3|2653.3|2658|2652|11
1637550920000|2021-11-22 03:15:20|2658.5|2652.5|2657.8|2651.8|2658.5|2652.5|2657.8|2651.8|4
1637550940000|2021-11-22 03:15:40|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|4
1637550950000|2021-11-22 03:15:50|2658|2652|2658|2652|2658|2652|2658|2652|1
1637550960000|2021-11-22 03:16:00|2657.8|2651.8|2657|2651|2658.3|2652.3|2657|2651|10
1637550970000|2021-11-22 03:16:10|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1637550990000|2021-11-22 03:16:30|2657.8|2651.8|2658.5|2652.5|2659|2653|2657.8|2651.8|6
1637551000000|2021-11-22 03:16:40|2658.8|2652.8|2659|2653|2659|2653|2658.5|2652.5|5
1637551010000|2021-11-22 03:16:50|2658.8|2652.8|2659|2653|2659|2653|2658.5|2652.5|4
1637551020000|2021-11-22 03:17:00|2658.8|2652.8|2658.5|2652.5|2659|2653|2658.5|2652.5|6
1637551030000|2021-11-22 03:17:10|2658.8|2652.8|2658.5|2652.5|2659|2653|2658.5|2652.5|4
1637551050000|2021-11-22 03:17:30|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1637551060000|2021-11-22 03:17:40|2659.3|2653.3|2659|2653|2659.5|2653.5|2659|2653|4
1637551070000|2021-11-22 03:17:50|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1637551080000|2021-11-22 03:18:00|2659.8|2653.8|2661|2655|2661|2655|2659.8|2653.8|10
1637551090000|2021-11-22 03:18:10|2661.3|2655.3|2660.8|2654.8|2661.3|2655.3|2660.8|2654.8|3
1637551100000|2021-11-22 03:18:20|2660.5|2654.5|2661.5|2655.5|2661.5|2655.5|2660.5|2654.5|8
1637551110000|2021-11-22 03:18:30|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2660.8|2654.8|8
1637551120000|2021-11-22 03:18:40|2661.3|2655.3|2661.8|2655.8|2662|2656|2661|2655|7
1637551130000|2021-11-22 03:18:50|2661.5|2655.5|2661|2655|2661.5|2655.5|2661|2655|3
1637551140000|2021-11-22 03:19:00|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|2
1637551160000|2021-11-22 03:19:20|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1637551170000|2021-11-22 03:19:30|2661|2655|2661.5|2655.5|2661.5|2655.5|2661|2655|7
1637551180000|2021-11-22 03:19:40|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661|2655|4
1637551190000|2021-11-22 03:19:50|2661.8|2655.8|2662|2656|2662|2656|2661.5|2655.5|8
1637551200000|2021-11-22 03:20:00|2661.8|2655.8|2661|2655|2661.8|2655.8|2661|2655|6
1637551210000|2021-11-22 03:20:10|2660.8|2654.8|2660|2654|2660.8|2654.8|2660|2654|6
1637551230000|2021-11-22 03:20:30|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1637551240000|2021-11-22 03:20:40|2659.3|2653.3|2658.8|2652.8|2659.3|2653.3|2658.5|2652.5|4
1637551250000|2021-11-22 03:20:50|2659|2653|2659|2653|2659|2653|2659|2653|1
1637551260000|2021-11-22 03:21:00|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.1|2652.1|5
1637551270000|2021-11-22 03:21:10|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2657.8|2651.8|8
1637551280000|2021-11-22 03:21:20|2658.8|2652.8|2658.5|2652.5|2659|2653|2658.5|2652.5|4
1637551290000|2021-11-22 03:21:30|2658.3|2652.3|2659|2653|2659|2653|2658|2652|8
1637551300000|2021-11-22 03:21:40|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|2
1637551310000|2021-11-22 03:21:50|2658.8|2652.8|2659.5|2653.5|2659.5|2653.5|2658.8|2652.8|6
1637551350000|2021-11-22 03:22:30|2659.6|2653.6|2659.8|2653.8|2659.8|2653.8|2659.6|2653.6|4
1637551360000|2021-11-22 03:22:40|2659.6|2653.6|2659.5|2653.5|2659.6|2653.6|2659.5|2653.5|2
1637551370000|2021-11-22 03:22:50|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1637551380000|2021-11-22 03:23:00|2659|2653|2657.5|2651.5|2659|2653|2657|2651|8
1637551390000|2021-11-22 03:23:10|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1637551400000|2021-11-22 03:23:20|2658.3|2652.3|2659.5|2653.5|2659.5|2653.5|2658.3|2652.3|5
1637551410000|2021-11-22 03:23:30|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|2
1637551420000|2021-11-22 03:23:40|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1637551430000|2021-11-22 03:23:50|2659.3|2653.3|2659.8|2653.8|2659.8|2653.8|2659.1|2653.1|5
1637551440000|2021-11-22 03:24:00|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659.1|2653.1|3
1637551450000|2021-11-22 03:24:10|2659.5|2653.5|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|3
1637551460000|2021-11-22 03:24:20|2659.8|2653.8|2660|2654|2660|2654|2659.5|2653.5|4
1637551470000|2021-11-22 03:24:30|2660.3|2654.3|2661|2655|2661.5|2655.5|2660.3|2654.3|9
1637551480000|2021-11-22 03:24:40|2661.5|2655.5|2661.1|2655.1|2661.5|2655.5|2661.1|2655.1|3
1637551500000|2021-11-22 03:25:00|2660.9|2654.9|2660.1|2654.1|2660.9|2654.9|2660.1|2654.1|4
1637551520000|2021-11-22 03:25:20|2660.3|2654.3|2660.5|2654.5|2660.8|2654.8|2660.3|2654.3|4
1637551530000|2021-11-22 03:25:30|2660.8|2654.8|2660.5|2654.5|2661|2655|2660.5|2654.5|4
1637551540000|2021-11-22 03:25:40|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1637551550000|2021-11-22 03:25:50|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1637551570000|2021-11-22 03:26:10|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1637551580000|2021-11-22 03:26:20|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|3
1637551590000|2021-11-22 03:26:30|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.1|2654.1|4
1637551600000|2021-11-22 03:26:40|2660.8|2654.8|2661.8|2655.8|2661.8|2655.8|2660.8|2654.8|5
1637551610000|2021-11-22 03:26:50|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1637551620000|2021-11-22 03:27:00|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|4
1637551630000|2021-11-22 03:27:10|2661.6|2655.6|2661.5|2655.5|2661.8|2655.8|2661|2655|9
1637551640000|2021-11-22 03:27:20|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1637551650000|2021-11-22 03:27:30|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1637551670000|2021-11-22 03:27:50|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1637551680000|2021-11-22 03:28:00|2661.5|2655.5|2661|2655|2661.5|2655.5|2661|2655|3
1637551710000|2021-11-22 03:28:30|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1637551720000|2021-11-22 03:28:40|2661|2655|2662|2656|2662|2656|2661|2655|7
1637551730000|2021-11-22 03:28:50|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|4
1637551740000|2021-11-22 03:29:00|2661.5|2655.5|2661.5|2655.5|2662|2656|2661.5|2655.5|4
1637551750000|2021-11-22 03:29:10|2661.8|2655.8|2662|2656|2662.3|2656.3|2661.8|2655.8|8
1637551760000|2021-11-22 03:29:20|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1637551770000|2021-11-22 03:29:30|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1637551780000|2021-11-22 03:29:40|2661.8|2655.8|2662|2656|2662.3|2656.3|2661.5|2655.5|6
1637551790000|2021-11-22 03:29:50|2661.8|2655.8|2662|2656|2662.3|2656.3|2661.5|2655.5|5
1637551800000|2021-11-22 03:30:00|2663|2657|2663.5|2657.5|2663.5|2657.5|2663|2657|2
1637551910000|2021-11-22 03:31:50|2664.1|2658.1|2666.1|2660.1|2666.1|2660.1|2664.1|2658.1|2
1637551930000|2021-11-22 03:32:10|2666.3|2660.3|2666|2660|2666.3|2660.3|2666|2660|2
1637551970000|2021-11-22 03:32:50|2666.3|2660.3|2666|2660|2666.3|2660.3|2666|2660|2
1637551980000|2021-11-22 03:33:00|2665.8|2659.8|2665.6|2659.6|2666|2660|2665.6|2659.6|4
1637552000000|2021-11-22 03:33:20|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1637552050000|2021-11-22 03:34:10|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666.3|2660.3|2
1637552070000|2021-11-22 03:34:30|2666.3|2660.3|2665.3|2659.3|2666.3|2660.3|2665.3|2659.3|2
1637552080000|2021-11-22 03:34:40|2665.1|2659.1|2665.5|2659.5|2665.5|2659.5|2665.1|2659.1|3
1637552110000|2021-11-22 03:35:10|2665.8|2659.8|2666.5|2660.5|2666.5|2660.5|2665.8|2659.8|2
1637552120000|2021-11-22 03:35:20|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1637552150000|2021-11-22 03:35:50|2667|2661|2667|2661|2667|2661|2666.8|2660.8|3
1637552160000|2021-11-22 03:36:00|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1637552170000|2021-11-22 03:36:10|2667|2661|2666.8|2660.8|2667|2661|2666.8|2660.8|2
1637552190000|2021-11-22 03:36:30|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1637552200000|2021-11-22 03:36:40|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1637552210000|2021-11-22 03:36:50|2666|2660|2666.5|2660.5|2666.5|2660.5|2666|2660|3
1637552220000|2021-11-22 03:37:00|2666.8|2660.8|2667|2661|2667|2661|2666.8|2660.8|2
1637552250000|2021-11-22 03:37:30|2666.8|2660.8|2666|2660|2666.8|2660.8|2665.8|2659.8|3
1637552270000|2021-11-22 03:37:50|2665.8|2659.8|2666.5|2660.5|2666.5|2660.5|2665.5|2659.5|4
1637552280000|2021-11-22 03:38:00|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1637552300000|2021-11-22 03:38:20|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1637552350000|2021-11-22 03:39:10|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666|2660|4
1637552400000|2021-11-22 03:40:00|2666.8|2660.8|2667|2661|2667|2661|2666.8|2660.8|2
1637552440000|2021-11-22 03:40:40|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637552460000|2021-11-22 03:41:00|2667|2661|2667|2661|2667|2661|2667|2661|1
1637552490000|2021-11-22 03:41:30|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1637552550000|2021-11-22 03:42:30|2667|2661|2667|2661|2667|2661|2667|2661|1
1637552560000|2021-11-22 03:42:40|2667.3|2661.3|2669|2663|2669|2663|2667.3|2661.3|2
1637552580000|2021-11-22 03:43:00|2669.4|2663.4|2669.5|2663.5|2669.5|2663.5|2669.4|2663.4|2
1637552590000|2021-11-22 03:43:10|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1637552640000|2021-11-22 03:44:00|2669.5|2663.5|2670|2664|2670.1|2664.1|2669.5|2663.5|5
1637552700000|2021-11-22 03:45:00|2669.9|2663.9|2670.9|2664.9|2670.9|2664.9|2669.9|2663.9|3
1637552710000|2021-11-22 03:45:10|2671|2665|2670.8|2664.8|2671|2665|2670.8|2664.8|2
1637552720000|2021-11-22 03:45:20|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1637552750000|2021-11-22 03:45:50|2670.9|2664.9|2671.3|2665.3|2671.3|2665.3|2670.9|2664.9|2
1637552860000|2021-11-22 03:47:40|2671|2665|2670.5|2664.5|2671|2665|2670.5|2664.5|2
1637552890000|2021-11-22 03:48:10|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2670|2664|3
1637553090000|2021-11-22 03:51:30|2670.3|2664.3|2671|2665|2671|2665|2670.3|2664.3|2
1637553110000|2021-11-22 03:51:50|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|2
1637553120000|2021-11-22 03:52:00|2670.4|2664.4|2670.3|2664.3|2670.4|2664.4|2670.3|2664.3|2
1637553130000|2021-11-22 03:52:10|2670|2664|2670|2664|2670|2664|2670|2664|1
1637553140000|2021-11-22 03:52:20|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1637553150000|2021-11-22 03:52:30|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1637553160000|2021-11-22 03:52:40|2669.5|2663.5|2669.3|2663.3|2669.5|2663.5|2669.3|2663.3|2
1637553170000|2021-11-22 03:52:50|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637553200000|2021-11-22 03:53:20|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1637553210000|2021-11-22 03:53:30|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1637553260000|2021-11-22 03:54:20|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637553370000|2021-11-22 03:56:10|2669|2663|2669|2663|2669|2663|2669|2663|1
1637553390000|2021-11-22 03:56:30|2669.3|2663.3|2669.1|2663.1|2669.3|2663.3|2669.1|2663.1|2
1637553420000|2021-11-22 03:57:00|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1637553430000|2021-11-22 03:57:10|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637553470000|2021-11-22 03:57:50|2669|2663|2668.9|2662.9|2669|2663|2668.9|2662.9|2
1637553490000|2021-11-22 03:58:10|2669|2663|2669.1|2663.1|2669.1|2663.1|2669|2663|2
1637553540000|2021-11-22 03:59:00|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1637553640000|2021-11-22 04:00:40|2669.6|2663.6|2669.5|2663.5|2669.6|2663.6|2669.5|2663.5|2
1637553660000|2021-11-22 04:01:00|2669.6|2663.6|2670.5|2664.5|2670.5|2664.5|2669.6|2663.6|2
1637553670000|2021-11-22 04:01:10|2670.3|2664.3|2670|2664|2670.3|2664.3|2670|2664|2
1637553680000|2021-11-22 04:01:20|2669.8|2663.8|2669.3|2663.3|2669.8|2663.8|2669.3|2663.3|2
1637553700000|2021-11-22 04:01:40|2669|2663|2669.3|2663.3|2669.3|2663.3|2669|2663|2
1637553710000|2021-11-22 04:01:50|2669|2663|2669|2663|2669|2663|2669|2663|1
1637553730000|2021-11-22 04:02:10|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1637553770000|2021-11-22 04:02:50|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637553780000|2021-11-22 04:03:00|2669|2663|2669|2663|2669|2663|2669|2663|1
1637553850000|2021-11-22 04:04:10|2668.8|2662.8|2668|2662|2668.8|2662.8|2668|2662|2
1637553890000|2021-11-22 04:04:50|2667.8|2661.8|2667.3|2661.3|2667.8|2661.8|2667.3|2661.3|2
1637553900000|2021-11-22 04:05:00|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1637553910000|2021-11-22 04:05:10|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637553920000|2021-11-22 04:05:20|2667|2661|2667|2661|2667.1|2661.1|2667|2661|3
1637553930000|2021-11-22 04:05:30|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637554000000|2021-11-22 04:06:40|2667.5|2661.5|2668|2662|2668|2662|2667.5|2661.5|2
1637554030000|2021-11-22 04:07:10|2668.3|2662.3|2668|2662|2668.3|2662.3|2668|2662|2
1637554120000|2021-11-22 04:08:40|2668.3|2662.3|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|2
1637554150000|2021-11-22 04:09:10|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|2
1637554200000|2021-11-22 04:10:00|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|2
1637554220000|2021-11-22 04:10:20|2668.8|2662.8|2669|2663|2669|2663|2668.8|2662.8|2
1637554240000|2021-11-22 04:10:40|2669.3|2663.3|2669|2663|2669.3|2663.3|2669|2663|2
1637554300000|2021-11-22 04:11:40|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|2
1637554310000|2021-11-22 04:11:50|2668.8|2662.8|2669|2663|2669|2663|2668.8|2662.8|2
1637554340000|2021-11-22 04:12:20|2669.3|2663.3|2669.5|2663.5|2669.5|2663.5|2669.3|2663.3|2
1637554370000|2021-11-22 04:12:50|2669.3|2663.3|2669|2663|2669.3|2663.3|2669|2663|2
1637554410000|2021-11-22 04:13:30|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|2
1637554470000|2021-11-22 04:14:30|2668.8|2662.8|2669|2663|2669|2663|2668.8|2662.8|2
1637554510000|2021-11-22 04:15:10|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|2
1637554540000|2021-11-22 04:15:40|2668.8|2662.8|2669|2663|2669|2663|2668.8|2662.8|2
1637554620000|2021-11-22 04:17:00|2669.3|2663.3|2669|2663|2669.3|2663.3|2669|2663|2
1637554650000|2021-11-22 04:17:30|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|2
1637554680000|2021-11-22 04:18:00|2668.8|2662.8|2669|2663|2669|2663|2668.8|2662.8|2
1637554870000|2021-11-22 04:21:10|2668.8|2662.8|2669|2663|2669|2663|2668.5|2662.5|4
1637554950000|2021-11-22 04:22:30|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|2
1637554960000|2021-11-22 04:22:40|2669|2663|2669|2663|2669|2663|2669|2663|1
1637555070000|2021-11-22 04:24:30|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|2
1637555100000|2021-11-22 04:25:00|2668|2662|2668|2662|2668|2662|2668|2662|1
1637555120000|2021-11-22 04:25:20|2667.8|2661.8|2667.6|2661.6|2667.8|2661.8|2667.6|2661.6|2
1637555150000|2021-11-22 04:25:50|2667.4|2661.4|2667|2661|2667.4|2661.4|2667|2661|2
1637555160000|2021-11-22 04:26:00|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637555180000|2021-11-22 04:26:20|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1637555200000|2021-11-22 04:26:40|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637555260000|2021-11-22 04:27:40|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1637555270000|2021-11-22 04:27:50|2667.1|2661.1|2667|2661|2667.1|2661.1|2667|2661|2
1637555280000|2021-11-22 04:28:00|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637555310000|2021-11-22 04:28:30|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1637555320000|2021-11-22 04:28:40|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637555330000|2021-11-22 04:28:50|2667.4|2661.4|2666.4|2660.4|2667.4|2661.4|2666.4|2660.4|3
1637555360000|2021-11-22 04:29:20|2666.5|2660.5|2667.5|2661.5|2667.5|2661.5|2666.5|2660.5|2
1637555370000|2021-11-22 04:29:30|2667.8|2661.8|2667.3|2661.3|2667.8|2661.8|2667.3|2661.3|3
1637555380000|2021-11-22 04:29:40|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1637555400000|2021-11-22 04:30:00|2667.3|2661.3|2667|2661|2667.3|2661.3|2667|2661|2
1637555410000|2021-11-22 04:30:10|2667.3|2661.3|2667.5|2661.5|2667.5|2661.5|2667.3|2661.3|2
1637555430000|2021-11-22 04:30:30|2667.3|2661.3|2667|2661|2667.3|2661.3|2667|2661|2
1637555450000|2021-11-22 04:30:50|2667.3|2661.3|2667.5|2661.5|2667.5|2661.5|2667.3|2661.3|2
1637555530000|2021-11-22 04:32:10|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1637555550000|2021-11-22 04:32:30|2667.1|2661.1|2667.3|2661.3|2667.3|2661.3|2667.1|2661.1|2
1637555610000|2021-11-22 04:33:30|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1637555630000|2021-11-22 04:33:50|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637555700000|2021-11-22 04:35:00|2667.1|2661.1|2667.3|2661.3|2667.3|2661.3|2667.1|2661.1|2
1637555790000|2021-11-22 04:36:30|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1637555850000|2021-11-22 04:37:30|2667|2661|2667|2661|2667|2661|2667|2661|1
1637555990000|2021-11-22 04:39:50|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637556000000|2021-11-22 04:40:00|2667.1|2661.1|2667|2661|2667.1|2661.1|2667|2661|2
1637556010000|2021-11-22 04:40:10|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637556020000|2021-11-22 04:40:20|2667.1|2661.1|2667|2661|2667.1|2661.1|2667|2661|2
1637556040000|2021-11-22 04:40:40|2666.8|2660.8|2667|2661|2667|2661|2666.8|2660.8|2
1637556070000|2021-11-22 04:41:10|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637556380000|2021-11-22 04:46:20|2667|2661|2666|2660|2667|2661|2666|2660|2
1637556440000|2021-11-22 04:47:20|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1637556540000|2021-11-22 04:49:00|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666.3|2660.3|2
1637556650000|2021-11-22 04:50:50|2666.3|2660.3|2665.5|2659.5|2666.3|2660.3|2665.5|2659.5|2
1637556660000|2021-11-22 04:51:00|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1637556680000|2021-11-22 04:51:20|2665.8|2659.8|2665.3|2659.3|2665.8|2659.8|2665.3|2659.3|2
1637556690000|2021-11-22 04:51:30|2665.5|2659.5|2665.8|2659.8|2665.8|2659.8|2665.5|2659.5|2
1637556730000|2021-11-22 04:52:10|2665.9|2659.9|2666.1|2660.1|2666.1|2660.1|2665.9|2659.9|2
1637556760000|2021-11-22 04:52:40|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1637556840000|2021-11-22 04:54:00|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1637556850000|2021-11-22 04:54:10|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666|2660|3
1637556860000|2021-11-22 04:54:20|2666|2660|2666|2660|2666|2660|2666|2660|1
1637556950000|2021-11-22 04:55:50|2666.3|2660.3|2666|2660|2666.3|2660.3|2666|2660|2
1637556980000|2021-11-22 04:56:20|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666.3|2660.3|2
1637556990000|2021-11-22 04:56:30|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1637557010000|2021-11-22 04:56:50|2666|2660|2666|2660|2666|2660|2666|2660|1
1637557020000|2021-11-22 04:57:00|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1637557030000|2021-11-22 04:57:10|2666.8|2660.8|2666.3|2660.3|2666.8|2660.8|2666.3|2660.3|3
1637557070000|2021-11-22 04:57:50|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1637557100000|2021-11-22 04:58:20|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666.3|2660.3|2
1637557130000|2021-11-22 04:58:50|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666.3|2660.3|2
1637557160000|2021-11-22 04:59:20|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1637557170000|2021-11-22 04:59:30|2666.9|2660.9|2667.5|2661.5|2667.5|2661.5|2666.9|2660.9|3
1637557190000|2021-11-22 04:59:50|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|1
1637557200000|2021-11-22 05:00:00|2667.5|2661.5|2667|2661|2667.5|2661.5|2667|2661|2
1637557270000|2021-11-22 05:01:10|2667.3|2661.3|2668.8|2662.8|2668.8|2662.8|2667.3|2661.3|2
1637557290000|2021-11-22 05:01:30|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|2668.9|2662.9|1
1637557340000|2021-11-22 05:02:20|2669|2663|2669|2663|2669|2663|2669|2663|1
1637557350000|2021-11-22 05:02:30|2669.3|2663.3|2670|2664|2670|2664|2669.3|2663.3|4
1637557390000|2021-11-22 05:03:10|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1637557400000|2021-11-22 05:03:20|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|2
1637557430000|2021-11-22 05:03:50|2669|2663|2668.8|2662.8|2669|2663|2668.8|2662.8|2
1637557470000|2021-11-22 05:04:30|2668.5|2662.5|2668.4|2662.4|2668.5|2662.5|2668.4|2662.4|2
1637557520000|2021-11-22 05:05:20|2668|2662|2667.4|2661.4|2668|2662|2667.4|2661.4|4
1637557530000|2021-11-22 05:05:30|2667.3|2661.3|2666|2660|2667.3|2661.3|2666|2660|3
1637557540000|2021-11-22 05:05:40|2665.8|2659.8|2665.5|2659.5|2665.8|2659.8|2665.5|2659.5|2
1637557550000|2021-11-22 05:05:50|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1637557600000|2021-11-22 05:06:40|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|1
1637557620000|2021-11-22 05:07:00|2665.5|2659.5|2665.4|2659.4|2665.5|2659.5|2665.4|2659.4|2
1637557640000|2021-11-22 05:07:20|2665.5|2659.5|2666|2660|2666|2660|2665.5|2659.5|2
1637557670000|2021-11-22 05:07:50|2665.8|2659.8|2665.3|2659.3|2665.8|2659.8|2665.3|2659.3|4
1637557700000|2021-11-22 05:08:20|2664.9|2658.9|2665.3|2659.3|2665.3|2659.3|2664.9|2658.9|2
1637557720000|2021-11-22 05:08:40|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1637557740000|2021-11-22 05:09:00|2665.3|2659.3|2665.5|2659.5|2665.5|2659.5|2665.3|2659.3|2
1637557750000|2021-11-22 05:09:10|2665.3|2659.3|2665|2659|2665.3|2659.3|2665|2659|2
1637557760000|2021-11-22 05:09:20|2665.3|2659.3|2665.4|2659.4|2665.4|2659.4|2665.3|2659.3|2
1637557790000|2021-11-22 05:09:50|2665.5|2659.5|2665.8|2659.8|2665.8|2659.8|2665.5|2659.5|2
1637557860000|2021-11-22 05:11:00|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2665|2659|4
1637557870000|2021-11-22 05:11:10|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1637557890000|2021-11-22 05:11:30|2665.3|2659.3|2665|2659|2665.3|2659.3|2665|2659|2
1637557900000|2021-11-22 05:11:40|2665.3|2659.3|2665.5|2659.5|2665.5|2659.5|2665.3|2659.3|2
1637557910000|2021-11-22 05:11:50|2665.3|2659.3|2665|2659|2665.3|2659.3|2665|2659|2
1637557960000|2021-11-22 05:12:40|2664.8|2658.8|2665|2659|2665|2659|2664.8|2658.8|2
1637558020000|2021-11-22 05:13:40|2665.3|2659.3|2665.5|2659.5|2665.5|2659.5|2665.3|2659.3|2
1637558040000|2021-11-22 05:14:00|2665|2659|2665|2659|2665|2659|2664.5|2658.5|4
1637558110000|2021-11-22 05:15:10|2664.8|2658.8|2664.3|2658.3|2664.8|2658.8|2664.3|2658.3|3
1637558160000|2021-11-22 05:16:00|2664|2658|2664.4|2658.4|2664.4|2658.4|2664|2658|3
1637558240000|2021-11-22 05:17:20|2664.5|2658.5|2665|2659|2665|2659|2664.5|2658.5|3
1637558250000|2021-11-22 05:17:30|2664.8|2658.8|2664|2658|2664.8|2658.8|2664|2658|2
1637558270000|2021-11-22 05:17:50|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1637558280000|2021-11-22 05:18:00|2664|2658|2664|2658|2664|2658|2664|2658|1
1637558340000|2021-11-22 05:19:00|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|2
1637558350000|2021-11-22 05:19:10|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637558400000|2021-11-22 05:20:00|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1637558410000|2021-11-22 05:20:10|2664|2658|2664.3|2658.3|2664.3|2658.3|2664|2658|2
1637558470000|2021-11-22 05:21:10|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637558510000|2021-11-22 05:21:50|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1637558520000|2021-11-22 05:22:00|2665|2659|2665|2659|2665|2659|2665|2659|1
1637558550000|2021-11-22 05:22:30|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1637558580000|2021-11-22 05:23:00|2665|2659|2665|2659|2665|2659|2665|2659|1
1637558610000|2021-11-22 05:23:30|2664.6|2658.6|2665|2659|2665|2659|2664.6|2658.6|2
1637558640000|2021-11-22 05:24:00|2665.3|2659.3|2665.8|2659.8|2665.8|2659.8|2665.3|2659.3|4
1637558660000|2021-11-22 05:24:20|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2665.3|2659.3|2
1637558680000|2021-11-22 05:24:40|2665|2659|2663.9|2657.9|2665|2659|2663.9|2657.9|2
1637558690000|2021-11-22 05:24:50|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1637558700000|2021-11-22 05:25:00|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1637558750000|2021-11-22 05:25:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637558810000|2021-11-22 05:26:50|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1637558890000|2021-11-22 05:28:10|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1637558930000|2021-11-22 05:28:50|2663.5|2657.5|2663.9|2657.9|2663.9|2657.9|2663.5|2657.5|3
1637558940000|2021-11-22 05:29:00|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1637558950000|2021-11-22 05:29:10|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637559000000|2021-11-22 05:30:00|2664.1|2658.1|2663.5|2657.5|2664.5|2658.5|2663.3|2657.3|18
1637559010000|2021-11-22 05:30:10|2663.3|2657.3|2660.5|2654.5|2663.3|2657.3|2660.3|2654.3|20
1637559020000|2021-11-22 05:30:20|2660.8|2654.8|2660.8|2654.8|2661|2655|2660.8|2654.8|3
1637559030000|2021-11-22 05:30:30|2661|2655|2661.8|2655.8|2661.8|2655.8|2661|2655|7
1637559040000|2021-11-22 05:30:40|2661.5|2655.5|2661.4|2655.4|2662|2656|2661.4|2655.4|6
1637559050000|2021-11-22 05:30:50|2661|2655|2660.4|2654.4|2661|2655|2660.4|2654.4|2
1637559060000|2021-11-22 05:31:00|2660.5|2654.5|2662|2656|2662|2656|2660.5|2654.5|11
1637559070000|2021-11-22 05:31:10|2661.8|2655.8|2662.8|2656.8|2662.8|2656.8|2661.8|2655.8|7
1637559080000|2021-11-22 05:31:20|2662.5|2656.5|2662.8|2656.8|2663.5|2657.5|2662.5|2656.5|11
1637559090000|2021-11-22 05:31:30|2663|2657|2661.8|2655.8|2663|2657|2661.5|2655.5|8
1637559100000|2021-11-22 05:31:40|2662|2656|2661.8|2655.8|2662.8|2656.8|2661.8|2655.8|7
1637559110000|2021-11-22 05:31:50|2662|2656|2662.5|2656.5|2662.5|2656.5|2661.8|2655.8|6
1637559120000|2021-11-22 05:32:00|2662.8|2656.8|2664.3|2658.3|2664.3|2658.3|2662.8|2656.8|7
1637559130000|2021-11-22 05:32:10|2664.5|2658.5|2664|2658|2665|2659|2664|2658|8
1637559140000|2021-11-22 05:32:20|2663.8|2657.8|2665|2659|2665.3|2659.3|2663.5|2657.5|9
1637559150000|2021-11-22 05:32:30|2665.3|2659.3|2666.1|2660.1|2666.1|2660.1|2665.1|2659.1|15
1637559160000|2021-11-22 05:32:40|2666.6|2660.6|2666.3|2660.3|2666.9|2660.9|2666.3|2660.3|7
1637559170000|2021-11-22 05:32:50|2666.4|2660.4|2666.5|2660.5|2666.5|2660.5|2666.1|2660.1|6
1637559180000|2021-11-22 05:33:00|2666.4|2660.4|2665.8|2659.8|2666.4|2660.4|2665.8|2659.8|6
1637559190000|2021-11-22 05:33:10|2665.5|2659.5|2664.8|2658.8|2665.5|2659.5|2664|2658|13
1637559200000|2021-11-22 05:33:20|2665|2659|2665|2659|2666.1|2660.1|2665|2659|10
1637559210000|2021-11-22 05:33:30|2665.3|2659.3|2666.1|2660.1|2666.6|2660.6|2665.3|2659.3|11
1637559220000|2021-11-22 05:33:40|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666|2660|7
1637559230000|2021-11-22 05:33:50|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666|2660|4
1637559240000|2021-11-22 05:34:00|2666.3|2660.3|2667.5|2661.5|2667.5|2661.5|2666|2660|8
1637559250000|2021-11-22 05:34:10|2667.6|2661.6|2668|2662|2668|2662|2667.6|2661.6|3
1637559260000|2021-11-22 05:34:20|2667.8|2661.8|2668.1|2662.1|2668.1|2662.1|2667.3|2661.3|20
1637559270000|2021-11-22 05:34:30|2668.5|2662.5|2668.5|2662.5|2669|2663|2668.5|2662.5|6
1637559280000|2021-11-22 05:34:40|2668.4|2662.4|2668.5|2662.5|2668.5|2662.5|2668.1|2662.1|6
1637559290000|2021-11-22 05:34:50|2668.6|2662.6|2669.4|2663.4|2669.5|2663.5|2668.5|2662.5|14
1637559300000|2021-11-22 05:35:00|2669.3|2663.3|2668|2662|2669.5|2663.5|2668|2662|7
1637559310000|2021-11-22 05:35:10|2667.8|2661.8|2668.3|2662.3|2668.3|2662.3|2667.8|2661.8|3
1637559320000|2021-11-22 05:35:20|2668|2662|2667.6|2661.6|2668.4|2662.4|2667|2661|12
1637559330000|2021-11-22 05:35:30|2667.5|2661.5|2666.3|2660.3|2667.5|2661.5|2666|2660|6
1637559340000|2021-11-22 05:35:40|2666.1|2660.1|2667|2661|2667.5|2661.5|2665.5|2659.5|11
1637559350000|2021-11-22 05:35:50|2666.8|2660.8|2667|2661|2667|2661|2666.5|2660.5|4
1637559360000|2021-11-22 05:36:00|2666.8|2660.8|2667|2661|2667|2661|2666.8|2660.8|2
1637559370000|2021-11-22 05:36:10|2666.8|2660.8|2666.5|2660.5|2666.8|2660.8|2666.3|2660.3|8
1637559380000|2021-11-22 05:36:20|2666.3|2660.3|2665.6|2659.6|2666.5|2660.5|2665.6|2659.6|7
1637559390000|2021-11-22 05:36:30|2665.8|2659.8|2666|2660|2666.3|2660.3|2665.8|2659.8|6
1637559400000|2021-11-22 05:36:40|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1637559410000|2021-11-22 05:36:50|2666|2660|2665.6|2659.6|2666|2660|2665.6|2659.6|3
1637559430000|2021-11-22 05:37:10|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1637559450000|2021-11-22 05:37:30|2665.3|2659.3|2665|2659|2665.3|2659.3|2665|2659|2
1637559460000|2021-11-22 05:37:40|2664.6|2658.6|2665|2659|2665|2659|2664.5|2658.5|4
1637559470000|2021-11-22 05:37:50|2664.8|2658.8|2665|2659|2665|2659|2664.8|2658.8|2
1637559480000|2021-11-22 05:38:00|2665.1|2659.1|2666|2660|2666|2660|2665.1|2659.1|6
1637559500000|2021-11-22 05:38:20|2665.8|2659.8|2666|2660|2666|2660|2665.8|2659.8|2
1637559510000|2021-11-22 05:38:30|2665.8|2659.8|2665.5|2659.5|2665.8|2659.8|2665|2659|6
1637559520000|2021-11-22 05:38:40|2665.3|2659.3|2665.5|2659.5|2665.5|2659.5|2665|2659|4
1637559530000|2021-11-22 05:38:50|2665.6|2659.6|2666.5|2660.5|2666.5|2660.5|2665.6|2659.6|4
1637559540000|2021-11-22 05:39:00|2666.3|2660.3|2666.5|2660.5|2666.8|2660.8|2666|2660|8
1637559550000|2021-11-22 05:39:10|2666.3|2660.3|2665.6|2659.6|2666.3|2660.3|2665.6|2659.6|3
1637559560000|2021-11-22 05:39:20|2665.9|2659.9|2666|2660|2666|2660|2665.9|2659.9|2
1637559570000|2021-11-22 05:39:30|2666.1|2660.1|2666.1|2660.1|2666.3|2660.3|2666.1|2660.1|3
1637559580000|2021-11-22 05:39:40|2666.4|2660.4|2667|2661|2667|2661|2666|2660|8
1637559590000|2021-11-22 05:39:50|2667.1|2661.1|2667.3|2661.3|2667.5|2661.5|2667.1|2661.1|7
1637559600000|2021-11-22 05:40:00|2667|2661|2667|2661|2667|2661|2667|2661|1
1637559620000|2021-11-22 05:40:20|2667.3|2661.3|2667.6|2661.6|2668.3|2662.3|2667.3|2661.3|5
1637559630000|2021-11-22 05:40:30|2667.4|2661.4|2667.3|2661.3|2667.4|2661.4|2667.3|2661.3|2
1637559640000|2021-11-22 05:40:40|2667.4|2661.4|2667.3|2661.3|2667.5|2661.5|2667.3|2661.3|4
1637559650000|2021-11-22 05:40:50|2667.4|2661.4|2668.1|2662.1|2668.6|2662.6|2667.4|2661.4|11
1637559660000|2021-11-22 05:41:00|2668.3|2662.3|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|4
1637559670000|2021-11-22 05:41:10|2668.3|2662.3|2669|2663|2669|2663|2668.3|2662.3|6
1637559680000|2021-11-22 05:41:20|2669.1|2663.1|2670|2664|2670|2664|2669.1|2663.1|8
1637559690000|2021-11-22 05:41:30|2670.3|2664.3|2670.5|2664.5|2671|2665|2670.3|2664.3|12
1637559700000|2021-11-22 05:41:40|2670.4|2664.4|2670.3|2664.3|2670.5|2664.5|2670.3|2664.3|5
1637559710000|2021-11-22 05:41:50|2670.5|2664.5|2670.3|2664.3|2670.5|2664.5|2670|2664|6
1637559720000|2021-11-22 05:42:00|2670.5|2664.5|2670|2664|2670.5|2664.5|2669.8|2663.8|9
1637559730000|2021-11-22 05:42:10|2669.8|2663.8|2670.3|2664.3|2670.3|2664.3|2669.8|2663.8|3
1637559740000|2021-11-22 05:42:20|2670|2664|2669.8|2663.8|2670|2664|2669.8|2663.8|2
1637559750000|2021-11-22 05:42:30|2670|2664|2669.9|2663.9|2670|2664|2669.9|2663.9|2
1637559770000|2021-11-22 05:42:50|2669.8|2663.8|2670|2664|2670|2664|2669.5|2663.5|7
1637559780000|2021-11-22 05:43:00|2670.3|2664.3|2669.5|2663.5|2670.5|2664.5|2669.5|2663.5|5
1637559790000|2021-11-22 05:43:10|2669.4|2663.4|2669.5|2663.5|2669.5|2663.5|2669.3|2663.3|4
1637559800000|2021-11-22 05:43:20|2669.8|2663.8|2669.8|2663.8|2669.9|2663.9|2669.8|2663.8|3
1637559810000|2021-11-22 05:43:30|2670|2664|2670|2664|2670.5|2664.5|2670|2664|14
1637559820000|2021-11-22 05:43:40|2669.8|2663.8|2669.5|2663.5|2669.8|2663.8|2669.5|2663.5|2
1637559830000|2021-11-22 05:43:50|2669.8|2663.8|2669|2663|2669.8|2663.8|2668.6|2662.6|9
1637559840000|2021-11-22 05:44:00|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637559850000|2021-11-22 05:44:10|2669|2663|2668.6|2662.6|2669|2663|2668.6|2662.6|5
1637559860000|2021-11-22 05:44:20|2668.8|2662.8|2669.5|2663.5|2669.5|2663.5|2668.8|2662.8|4
1637559870000|2021-11-22 05:44:30|2669.4|2663.4|2669.3|2663.3|2669.5|2663.5|2669.1|2663.1|4
1637559880000|2021-11-22 05:44:40|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637559890000|2021-11-22 05:44:50|2669|2663|2670|2664|2670|2664|2669|2663|7
1637559910000|2021-11-22 05:45:10|2670.3|2664.3|2670.5|2664.5|2670.5|2664.5|2670.3|2664.3|2
1637559930000|2021-11-22 05:45:30|2670.3|2664.3|2669.5|2663.5|2670.3|2664.3|2669.5|2663.5|6
1637559940000|2021-11-22 05:45:40|2669.3|2663.3|2669|2663|2669.3|2663.3|2669|2663|2
1637559950000|2021-11-22 05:45:50|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1637559960000|2021-11-22 05:46:00|2669.3|2663.3|2669|2663|2669.3|2663.3|2669|2663|2
1637559990000|2021-11-22 05:46:30|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1637560000000|2021-11-22 05:46:40|2669.4|2663.4|2668.6|2662.6|2670|2664|2668.6|2662.6|11
1637560020000|2021-11-22 05:47:00|2668.4|2662.4|2668|2662|2668.4|2662.4|2667.8|2661.8|6
1637560030000|2021-11-22 05:47:10|2667.9|2661.9|2667.6|2661.6|2668|2662|2667.6|2661.6|6
1637560060000|2021-11-22 05:47:40|2667.4|2661.4|2667|2661|2667.6|2661.6|2666.8|2660.8|9
1637560070000|2021-11-22 05:47:50|2667.1|2661.1|2667.3|2661.3|2667.6|2661.6|2666.8|2660.8|11
1637560080000|2021-11-22 05:48:00|2667|2661|2666.1|2660.1|2667|2661|2666.1|2660.1|4
1637560090000|2021-11-22 05:48:10|2666|2660|2666.1|2660.1|2666.1|2660.1|2665.8|2659.8|3
1637560100000|2021-11-22 05:48:20|2665.9|2659.9|2665.3|2659.3|2665.9|2659.9|2664.8|2658.8|7
1637560110000|2021-11-22 05:48:30|2665|2659|2664.8|2658.8|2665.3|2659.3|2664.1|2658.1|9
1637560120000|2021-11-22 05:48:40|2664.9|2658.9|2664.8|2658.8|2664.9|2658.9|2664.8|2658.8|2
1637560130000|2021-11-22 05:48:50|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2663.8|2657.8|9
1637560140000|2021-11-22 05:49:00|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1637560160000|2021-11-22 05:49:20|2664.8|2658.8|2665.3|2659.3|2665.3|2659.3|2664.8|2658.8|6
1637560170000|2021-11-22 05:49:30|2665.5|2659.5|2665.3|2659.3|2665.5|2659.5|2665.3|2659.3|4
1637560180000|2021-11-22 05:49:40|2665.5|2659.5|2666.1|2660.1|2666.1|2660.1|2665.5|2659.5|10
1637560190000|2021-11-22 05:49:50|2665.9|2659.9|2666.3|2660.3|2666.3|2660.3|2665.9|2659.9|5
1637560210000|2021-11-22 05:50:10|2666.5|2660.5|2665.1|2659.1|2666.5|2660.5|2665.1|2659.1|6
1637560220000|2021-11-22 05:50:20|2664.9|2658.9|2665.3|2659.3|2665.3|2659.3|2664.8|2658.8|7
1637560230000|2021-11-22 05:50:30|2665.5|2659.5|2665.5|2659.5|2665.6|2659.6|2665.5|2659.5|3
1637560240000|2021-11-22 05:50:40|2665.6|2659.6|2665.5|2659.5|2665.9|2659.9|2665.5|2659.5|4
1637560250000|2021-11-22 05:50:50|2665.9|2659.9|2665.5|2659.5|2666|2660|2665.5|2659.5|4
1637560260000|2021-11-22 05:51:00|2666.3|2660.3|2665|2659|2666.3|2660.3|2665|2659|6
1637560270000|2021-11-22 05:51:10|2664.9|2658.9|2665.3|2659.3|2665.3|2659.3|2664.3|2658.3|9
1637560280000|2021-11-22 05:51:20|2665|2659|2665|2659|2665.6|2659.6|2664.8|2658.8|12
1637560300000|2021-11-22 05:51:40|2665.3|2659.3|2665.5|2659.5|2665.8|2659.8|2665.3|2659.3|3
1637560310000|2021-11-22 05:51:50|2665.4|2659.4|2664.3|2658.3|2665.4|2659.4|2664.3|2658.3|10
1637560320000|2021-11-22 05:52:00|2664|2658|2664|2658|2664|2658|2663.8|2657.8|3
1637560330000|2021-11-22 05:52:10|2664.1|2658.1|2663.3|2657.3|2664.3|2658.3|2663.3|2657.3|11
1637560340000|2021-11-22 05:52:20|2663|2657|2663.3|2657.3|2663.3|2657.3|2663|2657|2
1637560350000|2021-11-22 05:52:30|2663|2657|2662.8|2656.8|2663|2657|2662.8|2656.8|4
1637560360000|2021-11-22 05:52:40|2662.5|2656.5|2662.5|2656.5|2662.8|2656.8|2661.8|2655.8|9
1637560370000|2021-11-22 05:52:50|2662.3|2656.3|2662|2656|2662.3|2656.3|2661.8|2655.8|6
1637560380000|2021-11-22 05:53:00|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1637560390000|2021-11-22 05:53:10|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1637560400000|2021-11-22 05:53:20|2662|2656|2661.9|2655.9|2662.3|2656.3|2661.9|2655.9|6
1637560410000|2021-11-22 05:53:30|2662.3|2656.3|2661.8|2655.8|2662.3|2656.3|2661.8|2655.8|2
1637560430000|2021-11-22 05:53:50|2662|2656|2662.8|2656.8|2662.8|2656.8|2662|2656|3
1637560440000|2021-11-22 05:54:00|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|2
1637560450000|2021-11-22 05:54:10|2663|2657|2662.8|2656.8|2663|2657|2662.5|2656.5|4
1637560460000|2021-11-22 05:54:20|2663|2657|2663|2657|2663|2657|2663|2657|1
1637560490000|2021-11-22 05:54:50|2663.3|2657.3|2663.8|2657.8|2663.8|2657.8|2663.3|2657.3|5
1637560520000|2021-11-22 05:55:20|2664|2658|2664.5|2658.5|2664.5|2658.5|2663.8|2657.8|9
1637560530000|2021-11-22 05:55:30|2664.6|2658.6|2664|2658|2665|2659|2664|2658|10
1637560560000|2021-11-22 05:56:00|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637560570000|2021-11-22 05:56:10|2664|2658|2663.5|2657.5|2664.1|2658.1|2663.4|2657.4|11
1637560580000|2021-11-22 05:56:20|2663.6|2657.6|2662.6|2656.6|2664|2658|2662.6|2656.6|13
1637560590000|2021-11-22 05:56:30|2662.8|2656.8|2663|2657|2663|2657|2662.8|2656.8|2
1637560600000|2021-11-22 05:56:40|2663.1|2657.1|2661.9|2655.9|2663.8|2657.8|2661.5|2655.5|15
1637560610000|2021-11-22 05:56:50|2662.3|2656.3|2661.9|2655.9|2662.3|2656.3|2661.5|2655.5|12
1637560620000|2021-11-22 05:57:00|2662|2656|2663.3|2657.3|2663.3|2657.3|2662|2656|10
1637560630000|2021-11-22 05:57:10|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|2
1637560640000|2021-11-22 05:57:20|2664|2658|2664.5|2658.5|2664.5|2658.5|2664|2658|3
1637560650000|2021-11-22 05:57:30|2664.3|2658.3|2663.8|2657.8|2664.3|2658.3|2663.5|2657.5|7
1637560660000|2021-11-22 05:57:40|2663.5|2657.5|2664.3|2658.3|2664.3|2658.3|2663.3|2657.3|8
1637560670000|2021-11-22 05:57:50|2664|2658|2663.5|2657.5|2664|2658|2663.3|2657.3|6
1637560680000|2021-11-22 05:58:00|2663.8|2657.8|2663.8|2657.8|2664.3|2658.3|2663.8|2657.8|9
1637560690000|2021-11-22 05:58:10|2663.6|2657.6|2664.6|2658.6|2664.6|2658.6|2663.6|2657.6|6
1637560700000|2021-11-22 05:58:20|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664|2658|5
1637560720000|2021-11-22 05:58:40|2664.4|2658.4|2664.5|2658.5|2664.5|2658.5|2663.5|2657.5|8
1637560730000|2021-11-22 05:58:50|2664.8|2658.8|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|5
1637560740000|2021-11-22 05:59:00|2664.9|2658.9|2664.5|2658.5|2665|2659|2664.5|2658.5|5
1637560750000|2021-11-22 05:59:10|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664|2658|4
1637560760000|2021-11-22 05:59:20|2664.8|2658.8|2664.5|2658.5|2665|2659|2664.5|2658.5|4
1637560770000|2021-11-22 05:59:30|2664.3|2658.3|2664.5|2658.5|2664.6|2658.6|2664.3|2658.3|4
1637560780000|2021-11-22 05:59:40|2664.8|2658.8|2665.6|2659.6|2666|2660|2664.8|2658.8|9
1637560790000|2021-11-22 05:59:50|2665.8|2659.8|2666.1|2660.1|2666.4|2660.4|2665.8|2659.8|5
1637560800000|2021-11-22 06:00:00|2666.4|2660.4|2666|2660|2667|2661|2666|2660|10
1637560810000|2021-11-22 06:00:10|2665.8|2659.8|2666.3|2660.3|2666.3|2660.3|2665.6|2659.6|4
1637560820000|2021-11-22 06:00:20|2666|2660|2666.5|2660.5|2666.5|2660.5|2665.6|2659.6|10
1637560840000|2021-11-22 06:00:40|2666.8|2660.8|2666.6|2660.6|2667.8|2661.8|2666.6|2660.6|6
1637560850000|2021-11-22 06:00:50|2667|2661|2668.3|2662.3|2668.3|2662.3|2666.8|2660.8|13
1637560860000|2021-11-22 06:01:00|2668|2662|2667.6|2661.6|2668|2662|2667.6|2661.6|3
1637560870000|2021-11-22 06:01:10|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.3|2661.3|4
1637560890000|2021-11-22 06:01:30|2667.9|2661.9|2668|2662|2668.1|2662.1|2667.9|2661.9|3
1637560900000|2021-11-22 06:01:40|2667.9|2661.9|2667.8|2661.8|2667.9|2661.9|2667.8|2661.8|2
1637560910000|2021-11-22 06:01:50|2668|2662|2668.5|2662.5|2668.6|2662.6|2668|2662|10
1637560920000|2021-11-22 06:02:00|2668.8|2662.8|2669|2663|2669|2663|2668.6|2662.6|4
1637560930000|2021-11-22 06:02:10|2669.1|2663.1|2668.8|2662.8|2669.1|2663.1|2668.6|2662.6|5
1637560940000|2021-11-22 06:02:20|2668.6|2662.6|2668|2662|2668.6|2662.6|2668|2662|5
1637560960000|2021-11-22 06:02:40|2668.4|2662.4|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|6
1637560980000|2021-11-22 06:03:00|2668.4|2662.4|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|4
1637560990000|2021-11-22 06:03:10|2668.4|2662.4|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|8
1637561000000|2021-11-22 06:03:20|2668.4|2662.4|2668.5|2662.5|2668.5|2662.5|2668|2662|7
1637561010000|2021-11-22 06:03:30|2668.4|2662.4|2668.3|2662.3|2668.4|2662.4|2668.3|2662.3|2
1637561020000|2021-11-22 06:03:40|2668.4|2662.4|2668.6|2662.6|2669|2663|2668.4|2662.4|6
1637561040000|2021-11-22 06:04:00|2668.5|2662.5|2668|2662|2668.5|2662.5|2668|2662|2
1637561050000|2021-11-22 06:04:10|2668.3|2662.3|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|2
1637561070000|2021-11-22 06:04:30|2668.4|2662.4|2667.6|2661.6|2668.4|2662.4|2667.6|2661.6|4
1637561090000|2021-11-22 06:04:50|2667.8|2661.8|2668.3|2662.3|2668.3|2662.3|2667.8|2661.8|2
1637561110000|2021-11-22 06:05:10|2668|2662|2668|2662|2668|2662|2668|2662|1
1637561120000|2021-11-22 06:05:20|2667.9|2661.9|2667.8|2661.8|2667.9|2661.9|2667.8|2661.8|2
1637561140000|2021-11-22 06:05:40|2668|2662|2667.8|2661.8|2668|2662|2667.8|2661.8|2
1637561160000|2021-11-22 06:06:00|2667.9|2661.9|2668.1|2662.1|2668.4|2662.4|2667.9|2661.9|6
1637561170000|2021-11-22 06:06:10|2668.4|2662.4|2668.3|2662.3|2668.4|2662.4|2668.3|2662.3|2
1637561180000|2021-11-22 06:06:20|2668|2662|2668.3|2662.3|2668.4|2662.4|2668|2662|4
1637561200000|2021-11-22 06:06:40|2668|2662|2667.8|2661.8|2668|2662|2667.8|2661.8|4
1637561210000|2021-11-22 06:06:50|2667.5|2661.5|2667.1|2661.1|2667.5|2661.5|2666.8|2660.8|9
1637561220000|2021-11-22 06:07:00|2667|2661|2666.8|2660.8|2667|2661|2666.8|2660.8|2
1637561230000|2021-11-22 06:07:10|2666.5|2660.5|2665.5|2659.5|2666.5|2660.5|2665.5|2659.5|6
1637561260000|2021-11-22 06:07:40|2665.8|2659.8|2666.6|2660.6|2666.6|2660.6|2665.8|2659.8|6
1637561290000|2021-11-22 06:08:10|2666.4|2660.4|2665.6|2659.6|2666.4|2660.4|2665.6|2659.6|5
1637561300000|2021-11-22 06:08:20|2665.5|2659.5|2664.6|2658.6|2665.5|2659.5|2664|2658|5
1637561320000|2021-11-22 06:08:40|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|5
1637561330000|2021-11-22 06:08:50|2665|2659|2664.3|2658.3|2665|2659|2664|2658|9
1637561340000|2021-11-22 06:09:00|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|2
1637561370000|2021-11-22 06:09:30|2664.4|2658.4|2665.3|2659.3|2665.3|2659.3|2664.4|2658.4|4
1637561390000|2021-11-22 06:09:50|2665|2659|2664.9|2658.9|2665|2659|2664.9|2658.9|2
1637561400000|2021-11-22 06:10:00|2665|2659|2665.6|2659.6|2665.8|2659.8|2665|2659|6
1637561420000|2021-11-22 06:10:20|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1637561460000|2021-11-22 06:11:00|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1637561470000|2021-11-22 06:11:10|2665.4|2659.4|2665|2659|2665.4|2659.4|2665|2659|3
1637561480000|2021-11-22 06:11:20|2664.8|2658.8|2663.1|2657.1|2664.8|2658.8|2663.1|2657.1|10
1637561490000|2021-11-22 06:11:30|2663|2657|2663|2657|2663.1|2657.1|2663|2657|5
1637561500000|2021-11-22 06:11:40|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1637561510000|2021-11-22 06:11:50|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|3
1637561520000|2021-11-22 06:12:00|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1637561530000|2021-11-22 06:12:10|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|2
1637561540000|2021-11-22 06:12:20|2663|2657|2663|2657|2663|2657|2663|2657|1
1637561560000|2021-11-22 06:12:40|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1637561580000|2021-11-22 06:13:00|2663|2657|2663|2657|2663|2657|2662.8|2656.8|5
1637561590000|2021-11-22 06:13:10|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1637561610000|2021-11-22 06:13:30|2663|2657|2663|2657|2663|2657|2663|2657|1
1637561620000|2021-11-22 06:13:40|2663.3|2657.3|2663.6|2657.6|2663.6|2657.6|2663|2657|5
1637561640000|2021-11-22 06:14:00|2663.8|2657.8|2664.3|2658.3|2664.3|2658.3|2663.8|2657.8|3
1637561650000|2021-11-22 06:14:10|2665.1|2659.1|2665|2659|2665.3|2659.3|2664.8|2658.8|5
1637561660000|2021-11-22 06:14:20|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1637561680000|2021-11-22 06:14:40|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.4|2659.4|3
1637561690000|2021-11-22 06:14:50|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1637561710000|2021-11-22 06:15:10|2665.8|2659.8|2666.5|2660.5|2667.3|2661.3|2665.6|2659.6|8
1637561720000|2021-11-22 06:15:20|2666.6|2660.6|2666.8|2660.8|2667.1|2661.1|2666.6|2660.6|6
1637561730000|2021-11-22 06:15:30|2667|2661|2667|2661|2667.1|2661.1|2666.9|2660.9|6
1637561740000|2021-11-22 06:15:40|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|5
1637561750000|2021-11-22 06:15:50|2667.4|2661.4|2667.8|2661.8|2667.8|2661.8|2667.4|2661.4|4
1637561770000|2021-11-22 06:16:10|2667.6|2661.6|2666.9|2660.9|2667.6|2661.6|2666.6|2660.6|10
1637561780000|2021-11-22 06:16:20|2667|2661|2666.5|2660.5|2667|2661|2666.5|2660.5|3
1637561790000|2021-11-22 06:16:30|2666.8|2660.8|2667.3|2661.3|2667.3|2661.3|2666.8|2660.8|4
1637561800000|2021-11-22 06:16:40|2667.8|2661.8|2668|2662|2668.8|2662.8|2667.8|2661.8|6
1637561810000|2021-11-22 06:16:50|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668|2662|3
1637561820000|2021-11-22 06:17:00|2668|2662|2667.1|2661.1|2668.1|2662.1|2667.1|2661.1|5
1637561830000|2021-11-22 06:17:10|2667.4|2661.4|2667|2661|2667.5|2661.5|2666.6|2660.6|9
1637561840000|2021-11-22 06:17:20|2666.8|2660.8|2666.3|2660.3|2667.1|2661.1|2666.3|2660.3|7
1637561900000|2021-11-22 06:18:20|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1637561940000|2021-11-22 06:19:00|2666|2660|2666|2660|2666|2660|2665.8|2659.8|3
1637561950000|2021-11-22 06:19:10|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|2665.8|2659.8|1
1637561960000|2021-11-22 06:19:20|2665.6|2659.6|2664.9|2658.9|2665.6|2659.6|2664.6|2658.6|8
1637561970000|2021-11-22 06:19:30|2664.6|2658.6|2664.8|2658.8|2664.8|2658.8|2664.4|2658.4|8
1637561980000|2021-11-22 06:19:40|2665|2659|2665.1|2659.1|2665.3|2659.3|2665|2659|3
1637561990000|2021-11-22 06:19:50|2665|2659|2664|2658|2665|2659|2664|2658|4
1637562000000|2021-11-22 06:20:00|2663.8|2657.8|2663.9|2657.9|2664|2658|2663.8|2657.8|3
1637562010000|2021-11-22 06:20:10|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|3
1637562020000|2021-11-22 06:20:20|2663.5|2657.5|2663.3|2657.3|2663.8|2657.8|2663.3|2657.3|9
1637562030000|2021-11-22 06:20:30|2663.5|2657.5|2663.3|2657.3|2663.5|2657.5|2663.3|2657.3|4
1637562040000|2021-11-22 06:20:40|2663|2657|2663.3|2657.3|2663.3|2657.3|2663|2657|2
1637562050000|2021-11-22 06:20:50|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1637562060000|2021-11-22 06:21:00|2663.3|2657.3|2663|2657|2663.3|2657.3|2663|2657|2
1637562070000|2021-11-22 06:21:10|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|3
1637562080000|2021-11-22 06:21:20|2663|2657|2663.1|2657.1|2663.1|2657.1|2663|2657|2
1637562090000|2021-11-22 06:21:30|2663.3|2657.3|2663.8|2657.8|2663.8|2657.8|2663.3|2657.3|3
1637562100000|2021-11-22 06:21:40|2663.6|2657.6|2663.8|2657.8|2663.8|2657.8|2663.4|2657.4|4
1637562120000|2021-11-22 06:22:00|2663.5|2657.5|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|3
1637562130000|2021-11-22 06:22:10|2663.3|2657.3|2663.4|2657.4|2663.4|2657.4|2663|2657|6
1637562140000|2021-11-22 06:22:20|2663.5|2657.5|2663.4|2657.4|2663.5|2657.5|2663.4|2657.4|4
1637562150000|2021-11-22 06:22:30|2663|2657|2663.3|2657.3|2663.3|2657.3|2663|2657|2
1637562160000|2021-11-22 06:22:40|2663|2657|2663.5|2657.5|2663.5|2657.5|2663|2657|3
1637562170000|2021-11-22 06:22:50|2663.8|2657.8|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|4
1637562190000|2021-11-22 06:23:10|2663.8|2657.8|2663.8|2657.8|2664|2658|2663.8|2657.8|3
1637562200000|2021-11-22 06:23:20|2663.5|2657.5|2663.4|2657.4|2663.5|2657.5|2663.3|2657.3|4
1637562220000|2021-11-22 06:23:40|2663.1|2657.1|2662.8|2656.8|2663.1|2657.1|2662.8|2656.8|2
1637562230000|2021-11-22 06:23:50|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|2
1637562240000|2021-11-22 06:24:00|2662.5|2656.5|2662.5|2656.5|2662.8|2656.8|2662.3|2656.3|7
1637562250000|2021-11-22 06:24:10|2662.3|2656.3|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|3
1637562260000|2021-11-22 06:24:20|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|3
1637562270000|2021-11-22 06:24:30|2662.5|2656.5|2663.1|2657.1|2663.1|2657.1|2662.5|2656.5|5
1637562280000|2021-11-22 06:24:40|2663|2657|2663|2657|2663|2657|2663|2657|1
1637562290000|2021-11-22 06:24:50|2662.8|2656.8|2662.4|2656.4|2662.8|2656.8|2662.4|2656.4|4
1637562310000|2021-11-22 06:25:10|2662.1|2656.1|2660.8|2654.8|2662.1|2656.1|2660.5|2654.5|9
1637562320000|2021-11-22 06:25:20|2661|2655|2661|2655|2661|2655|2660.8|2654.8|3
1637562330000|2021-11-22 06:25:30|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|5
1637562340000|2021-11-22 06:25:40|2661.9|2655.9|2661.8|2655.8|2661.9|2655.9|2661.8|2655.8|2
1637562350000|2021-11-22 06:25:50|2661.9|2655.9|2661.5|2655.5|2661.9|2655.9|2661.5|2655.5|3
1637562360000|2021-11-22 06:26:00|2661.6|2655.6|2661.5|2655.5|2662|2656|2661.5|2655.5|6
1637562370000|2021-11-22 06:26:10|2661.8|2655.8|2661.6|2655.6|2661.8|2655.8|2661.6|2655.6|2
1637562390000|2021-11-22 06:26:30|2661.9|2655.9|2662|2656|2662|2656|2661.9|2655.9|2
1637562400000|2021-11-22 06:26:40|2662.3|2656.3|2662|2656|2662.9|2656.9|2661.8|2655.8|11
1637562410000|2021-11-22 06:26:50|2662.1|2656.1|2662.3|2656.3|2662.5|2656.5|2662.1|2656.1|9
1637562420000|2021-11-22 06:27:00|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662|2656|7
1637562430000|2021-11-22 06:27:10|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1637562440000|2021-11-22 06:27:20|2662.5|2656.5|2662.1|2656.1|2662.5|2656.5|2662.1|2656.1|3
1637562450000|2021-11-22 06:27:30|2662|2656|2661.5|2655.5|2662|2656|2661.5|2655.5|3
1637562460000|2021-11-22 06:27:40|2661.3|2655.3|2661.9|2655.9|2661.9|2655.9|2661.3|2655.3|4
1637562480000|2021-11-22 06:28:00|2662|2656|2663.8|2657.8|2663.8|2657.8|2662|2656|11
1637562490000|2021-11-22 06:28:10|2663.5|2657.5|2663|2657|2663.6|2657.6|2663|2657|4
1637562500000|2021-11-22 06:28:20|2663.5|2657.5|2663.6|2657.6|2663.8|2657.8|2663.5|2657.5|3
1637562510000|2021-11-22 06:28:30|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1637562520000|2021-11-22 06:28:40|2663.6|2657.6|2664|2658|2664|2658|2663.5|2657.5|7
1637562530000|2021-11-22 06:28:50|2663.8|2657.8|2664|2658|2664|2658|2663.8|2657.8|2
1637562540000|2021-11-22 06:29:00|2663.9|2657.9|2664|2658|2664|2658|2663.9|2657.9|2
1637562550000|2021-11-22 06:29:10|2663.9|2657.9|2664|2658|2664|2658|2663.9|2657.9|4
1637562560000|2021-11-22 06:29:20|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664|2658|5
1637562570000|2021-11-22 06:29:30|2664.3|2658.3|2664.3|2658.3|2664.5|2658.5|2664|2658|5
1637562580000|2021-11-22 06:29:40|2664.1|2658.1|2664.8|2658.8|2664.8|2658.8|2664.1|2658.1|4
1637562600000|2021-11-22 06:30:00|2664.5|2658.5|2664|2658|2664.8|2658.8|2664|2658|5
1637562640000|2021-11-22 06:30:40|2663.8|2657.8|2663.3|2657.3|2663.8|2657.8|2663.3|2657.3|3
1637562660000|2021-11-22 06:31:00|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1637562710000|2021-11-22 06:31:50|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1637562720000|2021-11-22 06:32:00|2664.3|2658.3|2663.3|2657.3|2664.3|2658.3|2663.3|2657.3|3
1637562730000|2021-11-22 06:32:10|2663.5|2657.5|2663.3|2657.3|2663.5|2657.5|2663.3|2657.3|2
1637562740000|2021-11-22 06:32:20|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|2
1637562750000|2021-11-22 06:32:30|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1637562760000|2021-11-22 06:32:40|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1637562770000|2021-11-22 06:32:50|2663.5|2657.5|2662.8|2656.8|2663.5|2657.5|2662.8|2656.8|2
1637562790000|2021-11-22 06:33:10|2662.5|2656.5|2662.5|2656.5|2662.8|2656.8|2662.5|2656.5|3
1637562800000|2021-11-22 06:33:20|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1637562810000|2021-11-22 06:33:30|2662.5|2656.5|2662.4|2656.4|2662.5|2656.5|2662.4|2656.4|2
1637562830000|2021-11-22 06:33:50|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1637562840000|2021-11-22 06:34:00|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1637562850000|2021-11-22 06:34:10|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1637562860000|2021-11-22 06:34:20|2662|2656|2662|2656|2662.3|2656.3|2662|2656|5
1637562870000|2021-11-22 06:34:30|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|3
1637562880000|2021-11-22 06:34:40|2661|2655|2660.9|2654.9|2661|2655|2660.9|2654.9|2
1637562890000|2021-11-22 06:34:50|2661|2655|2661.3|2655.3|2661.3|2655.3|2661|2655|2
1637562900000|2021-11-22 06:35:00|2661.4|2655.4|2661.5|2655.5|2661.5|2655.5|2661.4|2655.4|2
1637562910000|2021-11-22 06:35:10|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|2
1637562940000|2021-11-22 06:35:40|2661.5|2655.5|2662.4|2656.4|2662.4|2656.4|2661.5|2655.5|5
1637562950000|2021-11-22 06:35:50|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|2
1637562960000|2021-11-22 06:36:00|2663|2657|2662.8|2656.8|2663|2657|2662.8|2656.8|2
1637562970000|2021-11-22 06:36:10|2663|2657|2663.5|2657.5|2663.5|2657.5|2663|2657|3
1637562980000|2021-11-22 06:36:20|2663.3|2657.3|2663.1|2657.1|2663.3|2657.3|2663.1|2657.1|2
1637563000000|2021-11-22 06:36:40|2662.9|2656.9|2663.4|2657.4|2663.4|2657.4|2662.9|2656.9|3
1637563010000|2021-11-22 06:36:50|2663.3|2657.3|2663|2657|2663.3|2657.3|2663|2657|2
1637563020000|2021-11-22 06:37:00|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1637563060000|2021-11-22 06:37:40|2663|2657|2663.3|2657.3|2663.3|2657.3|2663|2657|2
1637563080000|2021-11-22 06:38:00|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1637563090000|2021-11-22 06:38:10|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1637563120000|2021-11-22 06:38:40|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1637563140000|2021-11-22 06:39:00|2663.3|2657.3|2663.6|2657.6|2663.6|2657.6|2663.3|2657.3|3
1637563150000|2021-11-22 06:39:10|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1637563170000|2021-11-22 06:39:30|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637563180000|2021-11-22 06:39:40|2663.8|2657.8|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|2
1637563200000|2021-11-22 06:40:00|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637563210000|2021-11-22 06:40:10|2663.8|2657.8|2664.8|2658.8|2664.8|2658.8|2663.8|2657.8|5
1637563220000|2021-11-22 06:40:20|2664.5|2658.5|2666|2660|2666.3|2660.3|2664.5|2658.5|5
1637563230000|2021-11-22 06:40:30|2666.1|2660.1|2666.3|2660.3|2666.3|2660.3|2666.1|2660.1|2
1637563250000|2021-11-22 06:40:50|2666|2660|2666|2660|2666|2660|2666|2660|1
1637563260000|2021-11-22 06:41:00|2665.9|2659.9|2665.3|2659.3|2665.9|2659.9|2665|2659|5
1637563270000|2021-11-22 06:41:10|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1637563280000|2021-11-22 06:41:20|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665|2659|3
1637563290000|2021-11-22 06:41:30|2665.4|2659.4|2665.9|2659.9|2665.9|2659.9|2665.4|2659.4|2
1637563300000|2021-11-22 06:41:40|2666|2660|2665.8|2659.8|2666|2660|2665.6|2659.6|4
1637563310000|2021-11-22 06:41:50|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1637563320000|2021-11-22 06:42:00|2665.4|2659.4|2665.3|2659.3|2665.4|2659.4|2665|2659|4
1637563340000|2021-11-22 06:42:20|2665|2659|2665|2659|2665|2659|2665|2659|1
1637563350000|2021-11-22 06:42:30|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1637563360000|2021-11-22 06:42:40|2665.4|2659.4|2665.5|2659.5|2665.8|2659.8|2665.4|2659.4|5
1637563370000|2021-11-22 06:42:50|2665.8|2659.8|2665.4|2659.4|2665.8|2659.8|2665.3|2659.3|5
1637563380000|2021-11-22 06:43:00|2665.5|2659.5|2665.3|2659.3|2665.8|2659.8|2665|2659|4
1637563390000|2021-11-22 06:43:10|2665|2659|2665|2659|2665|2659|2665|2659|1
1637563400000|2021-11-22 06:43:20|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1637563410000|2021-11-22 06:43:30|2665.4|2659.4|2665.4|2659.4|2665.8|2659.8|2665.4|2659.4|5
1637563420000|2021-11-22 06:43:40|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1637563430000|2021-11-22 06:43:50|2665.5|2659.5|2665.4|2659.4|2665.5|2659.5|2665.4|2659.4|2
1637563440000|2021-11-22 06:44:00|2665.3|2659.3|2665.8|2659.8|2665.8|2659.8|2665.3|2659.3|3
1637563450000|2021-11-22 06:44:10|2666|2660|2666|2660|2666|2660|2666|2660|1
1637563460000|2021-11-22 06:44:20|2665.8|2659.8|2665.3|2659.3|2665.8|2659.8|2665.3|2659.3|3
1637563470000|2021-11-22 06:44:30|2665|2659|2665|2659|2665|2659|2664.8|2658.8|3
1637563490000|2021-11-22 06:44:50|2665.1|2659.1|2665|2659|2665.3|2659.3|2665|2659|3
1637563500000|2021-11-22 06:45:00|2665.3|2659.3|2665.9|2659.9|2665.9|2659.9|2665.3|2659.3|4
1637563510000|2021-11-22 06:45:10|2665.4|2659.4|2665.8|2659.8|2665.8|2659.8|2665.3|2659.3|4
1637563520000|2021-11-22 06:45:20|2666.8|2660.8|2666.4|2660.4|2666.8|2660.8|2666.3|2660.3|3
1637563530000|2021-11-22 06:45:30|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1637563540000|2021-11-22 06:45:40|2667.1|2661.1|2667|2661|2667.3|2661.3|2667|2661|4
1637563550000|2021-11-22 06:45:50|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1637563560000|2021-11-22 06:46:00|2667.5|2661.5|2668|2662|2668|2662|2667.5|2661.5|3
1637563590000|2021-11-22 06:46:30|2667.8|2661.8|2668.5|2662.5|2668.8|2662.8|2667.8|2661.8|5
1637563600000|2021-11-22 06:46:40|2668.4|2662.4|2668|2662|2668.4|2662.4|2668|2662|5
1637563610000|2021-11-22 06:46:50|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|1
1637563620000|2021-11-22 06:47:00|2668|2662|2668|2662|2668|2662|2668|2662|1
1637563630000|2021-11-22 06:47:10|2668.3|2662.3|2668.5|2662.5|2668.8|2662.8|2668.3|2662.3|3
1637563640000|2021-11-22 06:47:20|2668.8|2662.8|2668.9|2662.9|2668.9|2662.9|2668.8|2662.8|2
1637563650000|2021-11-22 06:47:30|2669|2663|2669.1|2663.1|2669.3|2663.3|2669|2663|4
1637563660000|2021-11-22 06:47:40|2669|2663|2668.3|2662.3|2669|2663|2668.3|2662.3|5
1637563670000|2021-11-22 06:47:50|2668.5|2662.5|2668.3|2662.3|2668.5|2662.5|2668.3|2662.3|2
1637563680000|2021-11-22 06:48:00|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|1
1637563700000|2021-11-22 06:48:20|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1637563710000|2021-11-22 06:48:30|2667.9|2661.9|2667|2661|2667.9|2661.9|2667|2661|3
1637563720000|2021-11-22 06:48:40|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1637563730000|2021-11-22 06:48:50|2667|2661|2667.3|2661.3|2667.3|2661.3|2666.9|2660.9|4
1637563740000|2021-11-22 06:49:00|2667.5|2661.5|2668|2662|2668|2662|2667.5|2661.5|3
1637563750000|2021-11-22 06:49:10|2668.3|2662.3|2668.4|2662.4|2668.5|2662.5|2668.1|2662.1|6
1637563770000|2021-11-22 06:49:30|2668.1|2662.1|2668|2662|2668.1|2662.1|2667.9|2661.9|3
1637563780000|2021-11-22 06:49:40|2668.3|2662.3|2668.4|2662.4|2668.4|2662.4|2668.3|2662.3|2
1637563790000|2021-11-22 06:49:50|2668.3|2662.3|2667.9|2661.9|2668.3|2662.3|2667.9|2661.9|3
1637563800000|2021-11-22 06:50:00|2668|2662|2668.4|2662.4|2668.4|2662.4|2668|2662|5
1637563810000|2021-11-22 06:50:10|2668.1|2662.1|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|2
1637563820000|2021-11-22 06:50:20|2667.6|2661.6|2667.6|2661.6|2667.8|2661.8|2667.6|2661.6|3
1637563830000|2021-11-22 06:50:30|2667.8|2661.8|2667.6|2661.6|2667.8|2661.8|2667.4|2661.4|4
1637563840000|2021-11-22 06:50:40|2667.8|2661.8|2667.6|2661.6|2667.8|2661.8|2667.6|2661.6|2
1637563850000|2021-11-22 06:50:50|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|3
1637563860000|2021-11-22 06:51:00|2667|2661|2666.8|2660.8|2667|2661|2666.8|2660.8|2
1637563870000|2021-11-22 06:51:10|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.8|2660.8|3
1637563880000|2021-11-22 06:51:20|2666.6|2660.6|2666.1|2660.1|2666.6|2660.6|2666|2660|6
1637563890000|2021-11-22 06:51:30|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1637563910000|2021-11-22 06:51:50|2666.5|2660.5|2667|2661|2667|2661|2666.5|2660.5|3
1637563920000|2021-11-22 06:52:00|2666.9|2660.9|2666.4|2660.4|2666.9|2660.9|2666.4|2660.4|3
1637563930000|2021-11-22 06:52:10|2666.1|2660.1|2665.8|2659.8|2666.1|2660.1|2665.8|2659.8|3
1637563940000|2021-11-22 06:52:20|2666.1|2660.1|2666.4|2660.4|2666.5|2660.5|2666.1|2660.1|6
1637563950000|2021-11-22 06:52:30|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.6|2659.6|2
1637563960000|2021-11-22 06:52:40|2665.5|2659.5|2664.8|2658.8|2665.5|2659.5|2664.8|2658.8|4
1637563970000|2021-11-22 06:52:50|2664.9|2658.9|2665|2659|2665|2659|2664.9|2658.9|2
1637563980000|2021-11-22 06:53:00|2664.8|2658.8|2664.6|2658.6|2664.8|2658.8|2664.6|2658.6|2
1637563990000|2021-11-22 06:53:10|2664.8|2658.8|2665|2659|2665|2659|2664.8|2658.8|2
1637564000000|2021-11-22 06:53:20|2664.8|2658.8|2665.5|2659.5|2665.5|2659.5|2664.8|2658.8|4
1637564020000|2021-11-22 06:53:40|2665.6|2659.6|2665.8|2659.8|2665.8|2659.8|2665.6|2659.6|2
1637564040000|2021-11-22 06:54:00|2665.5|2659.5|2665.8|2659.8|2665.8|2659.8|2665.5|2659.5|2
1637564060000|2021-11-22 06:54:20|2665.9|2659.9|2665.8|2659.8|2666|2660|2665.8|2659.8|4
1637564070000|2021-11-22 06:54:30|2665.9|2659.9|2666.1|2660.1|2666.1|2660.1|2665.9|2659.9|2
1637564080000|2021-11-22 06:54:40|2666|2660|2665.8|2659.8|2666.1|2660.1|2665.8|2659.8|4
1637564090000|2021-11-22 06:54:50|2666|2660|2665.9|2659.9|2666.5|2660.5|2665.9|2659.9|5
1637564100000|2021-11-22 06:55:00|2665.5|2659.5|2666|2660|2666|2660|2665.5|2659.5|2
1637564130000|2021-11-22 06:55:30|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1637564140000|2021-11-22 06:55:40|2667|2661|2667.3|2661.3|2667.3|2661.3|2667|2661|3
1637564150000|2021-11-22 06:55:50|2667.5|2661.5|2668|2662|2668|2662|2667.5|2661.5|2
1637564160000|2021-11-22 06:56:00|2667.9|2661.9|2667.5|2661.5|2667.9|2661.9|2667.5|2661.5|4
1637564170000|2021-11-22 06:56:10|2667.3|2661.3|2667.8|2661.8|2667.8|2661.8|2667.3|2661.3|3
1637564210000|2021-11-22 06:56:50|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1637564230000|2021-11-22 06:57:10|2666.8|2660.8|2666.5|2660.5|2666.8|2660.8|2666.5|2660.5|2
1637564240000|2021-11-22 06:57:20|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666|2660|4
1637564260000|2021-11-22 06:57:40|2666.8|2660.8|2667.4|2661.4|2667.4|2661.4|2666.8|2660.8|4
1637564270000|2021-11-22 06:57:50|2667.3|2661.3|2667|2661|2667.3|2661.3|2667|2661|2
1637564280000|2021-11-22 06:58:00|2667.3|2661.3|2667.4|2661.4|2667.4|2661.4|2667.3|2661.3|2
1637564290000|2021-11-22 06:58:10|2667.3|2661.3|2667.1|2661.1|2667.3|2661.3|2667.1|2661.1|2
1637564300000|2021-11-22 06:58:20|2666.8|2660.8|2667.4|2661.4|2667.4|2661.4|2666.6|2660.6|4
1637564310000|2021-11-22 06:58:30|2667.1|2661.1|2667|2661|2667.1|2661.1|2666.9|2660.9|3
1637564320000|2021-11-22 06:58:40|2667.3|2661.3|2667.4|2661.4|2667.4|2661.4|2667.3|2661.3|2
1637564330000|2021-11-22 06:58:50|2667.3|2661.3|2667.4|2661.4|2667.4|2661.4|2667|2661|4
1637564340000|2021-11-22 06:59:00|2667.5|2661.5|2667.8|2661.8|2668.1|2662.1|2667.5|2661.5|4
1637564350000|2021-11-22 06:59:10|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1637564360000|2021-11-22 06:59:20|2668.8|2662.8|2668.8|2662.8|2668.9|2662.9|2668.5|2662.5|4
1637564370000|2021-11-22 06:59:30|2668.4|2662.4|2668.8|2662.8|2668.8|2662.8|2668.4|2662.4|3
1637564390000|2021-11-22 06:59:50|2668.9|2662.9|2669.3|2663.3|2669.3|2663.3|2668.9|2662.9|2
1637564400000|2021-11-22 07:00:00|2669.5|2663.5|2668.5|2662.5|2669.5|2663.5|2668.5|2662.5|4
1637564420000|2021-11-22 07:00:20|2669|2663|2669|2663|2669.3|2663.3|2669|2663|3
1637564450000|2021-11-22 07:00:50|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1637564470000|2021-11-22 07:01:10|2669.1|2663.1|2669.3|2663.3|2669.3|2663.3|2669.1|2663.1|2
1637564480000|2021-11-22 07:01:20|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1637564540000|2021-11-22 07:02:20|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637564550000|2021-11-22 07:02:30|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1637564580000|2021-11-22 07:03:00|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1637564610000|2021-11-22 07:03:30|2669.8|2663.8|2670.3|2664.3|2670.3|2664.3|2669.8|2663.8|2
1637564640000|2021-11-22 07:04:00|2670|2664|2670.5|2664.5|2670.6|2664.6|2670|2664|3
1637564650000|2021-11-22 07:04:10|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|1
1637564730000|2021-11-22 07:05:30|2670|2664|2668|2662|2670|2664|2667.9|2661.9|4
1637564740000|2021-11-22 07:05:40|2668.3|2662.3|2668|2662|2668.3|2662.3|2668|2662|2
1637564750000|2021-11-22 07:05:50|2667.8|2661.8|2668.1|2662.1|2668.1|2662.1|2667.5|2661.5|5
1637564760000|2021-11-22 07:06:00|2668.3|2662.3|2668.6|2662.6|2668.6|2662.6|2668.3|2662.3|2
1637564790000|2021-11-22 07:06:30|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1637564800000|2021-11-22 07:06:40|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1637564820000|2021-11-22 07:07:00|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1637564830000|2021-11-22 07:07:10|2669.5|2663.5|2669.8|2663.8|2669.8|2663.8|2669.5|2663.5|2
1637564840000|2021-11-22 07:07:20|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1637564850000|2021-11-22 07:07:30|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1637564860000|2021-11-22 07:07:40|2670.1|2664.1|2670.3|2664.3|2670.5|2664.5|2670.1|2664.1|4
1637564870000|2021-11-22 07:07:50|2670.5|2664.5|2671.3|2665.3|2671.3|2665.3|2670.5|2664.5|2
1637564880000|2021-11-22 07:08:00|2671.8|2665.8|2672|2666|2672|2666|2671.8|2665.8|2
1637564890000|2021-11-22 07:08:10|2671.8|2665.8|2671|2665|2671.8|2665.8|2671|2665|2
1637564900000|2021-11-22 07:08:20|2671.1|2665.1|2671.8|2665.8|2671.8|2665.8|2671.1|2665.1|3
1637564940000|2021-11-22 07:09:00|2671.9|2665.9|2672.5|2666.5|2672.5|2666.5|2671.9|2665.9|2
1637564980000|2021-11-22 07:09:40|2672.8|2666.8|2674.5|2668.5|2674.8|2668.8|2672.8|2666.8|4
1637564990000|2021-11-22 07:09:50|2674.1|2668.1|2674.3|2668.3|2674.5|2668.5|2674|2668|5
1637565000000|2021-11-22 07:10:00|2673.9|2667.9|2674.9|2668.9|2674.9|2668.9|2673.9|2667.9|6
1637565030000|2021-11-22 07:10:30|2675|2669|2675.1|2669.1|2675.1|2669.1|2675|2669|2
1637565040000|2021-11-22 07:10:40|2675.3|2669.3|2675.4|2669.4|2675.5|2669.5|2675.3|2669.3|3
1637565060000|2021-11-22 07:11:00|2675.5|2669.5|2675.8|2669.8|2675.8|2669.8|2675.5|2669.5|2
1637565070000|2021-11-22 07:11:10|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|3
1637565080000|2021-11-22 07:11:20|2675|2669|2674.8|2668.8|2675|2669|2674.8|2668.8|3
1637565110000|2021-11-22 07:11:50|2674.9|2668.9|2675|2669|2675|2669|2674.8|2668.8|3
1637565130000|2021-11-22 07:12:10|2675.1|2669.1|2675.3|2669.3|2675.3|2669.3|2675.1|2669.1|2
1637565140000|2021-11-22 07:12:20|2675.4|2669.4|2675.4|2669.4|2675.8|2669.8|2675.4|2669.4|4
1637565200000|2021-11-22 07:13:20|2675.3|2669.3|2675|2669|2675.3|2669.3|2675|2669|2
1637565210000|2021-11-22 07:13:30|2674.8|2668.8|2675.3|2669.3|2675.3|2669.3|2674.8|2668.8|3
1637565220000|2021-11-22 07:13:40|2675.1|2669.1|2674.8|2668.8|2675.1|2669.1|2674.8|2668.8|2
1637565240000|2021-11-22 07:14:00|2674.6|2668.6|2675.3|2669.3|2675.3|2669.3|2674.6|2668.6|4
1637565260000|2021-11-22 07:14:20|2675|2669|2675|2669|2675|2669|2675|2669|1
1637565270000|2021-11-22 07:14:30|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675|2669|3
1637565280000|2021-11-22 07:14:40|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1637565300000|2021-11-22 07:15:00|2675.5|2669.5|2675.4|2669.4|2675.5|2669.5|2675.4|2669.4|2
1637565340000|2021-11-22 07:15:40|2675.3|2669.3|2675|2669|2675.3|2669.3|2675|2669|2
1637565410000|2021-11-22 07:16:50|2674|2668|2673.5|2667.5|2674|2668|2673.5|2667.5|2
1637565490000|2021-11-22 07:18:10|2673.8|2667.8|2674.1|2668.1|2674.1|2668.1|2673.8|2667.8|2
1637565510000|2021-11-22 07:18:30|2674.3|2668.3|2675|2669|2675|2669|2674.3|2668.3|2
1637565530000|2021-11-22 07:18:50|2675.3|2669.3|2676|2670|2676|2670|2675.3|2669.3|6
1637565540000|2021-11-22 07:19:00|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637565550000|2021-11-22 07:19:10|2676|2670|2675.3|2669.3|2676|2670|2675.3|2669.3|3
1637565560000|2021-11-22 07:19:20|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1637565570000|2021-11-22 07:19:30|2675|2669|2675.3|2669.3|2675.3|2669.3|2675|2669|2
1637565590000|2021-11-22 07:19:50|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1637565600000|2021-11-22 07:20:00|2675.9|2669.9|2676.5|2670.5|2676.5|2670.5|2675.9|2669.9|4
1637565630000|2021-11-22 07:20:30|2676.8|2670.8|2677|2671|2677|2671|2676.8|2670.8|2
1637565650000|2021-11-22 07:20:50|2676.8|2670.8|2676.6|2670.6|2676.8|2670.8|2676.5|2670.5|3
1637565660000|2021-11-22 07:21:00|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637565680000|2021-11-22 07:21:20|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637565690000|2021-11-22 07:21:30|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1637565700000|2021-11-22 07:21:40|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1637565710000|2021-11-22 07:21:50|2675|2669|2675|2669|2675|2669|2675|2669|1
1637565720000|2021-11-22 07:22:00|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637565760000|2021-11-22 07:22:40|2675.3|2669.3|2675.8|2669.8|2675.8|2669.8|2675.3|2669.3|2
1637565770000|2021-11-22 07:22:50|2676|2670|2676|2670|2676|2670|2676|2670|1
1637565780000|2021-11-22 07:23:00|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637565790000|2021-11-22 07:23:10|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637565810000|2021-11-22 07:23:30|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637565820000|2021-11-22 07:23:40|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637565840000|2021-11-22 07:24:00|2676.5|2670.5|2677.3|2671.3|2677.3|2671.3|2676.5|2670.5|2
1637565850000|2021-11-22 07:24:10|2677|2671|2677.3|2671.3|2677.3|2671.3|2677|2671|2
1637565870000|2021-11-22 07:24:30|2677|2671|2677|2671|2677|2671|2677|2671|1
1637565890000|2021-11-22 07:24:50|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|2
1637565910000|2021-11-22 07:25:10|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637565940000|2021-11-22 07:25:40|2677|2671|2677|2671|2677|2671|2677|2671|1
1637565960000|2021-11-22 07:26:00|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|2
1637566010000|2021-11-22 07:26:50|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637566050000|2021-11-22 07:27:30|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1637566060000|2021-11-22 07:27:40|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1637566070000|2021-11-22 07:27:50|2675.8|2669.8|2675.9|2669.9|2675.9|2669.9|2675.8|2669.8|2
1637566090000|2021-11-22 07:28:10|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637566100000|2021-11-22 07:28:20|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1637566140000|2021-11-22 07:29:00|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1637566170000|2021-11-22 07:29:30|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1637566200000|2021-11-22 07:30:00|2675|2669|2674.8|2668.8|2675.1|2669.1|2673.8|2667.8|6
1637566250000|2021-11-22 07:30:50|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1637566260000|2021-11-22 07:31:00|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637566320000|2021-11-22 07:32:00|2675|2669|2675.3|2669.3|2675.3|2669.3|2675|2669|2
1637566340000|2021-11-22 07:32:20|2675|2669|2675.3|2669.3|2675.3|2669.3|2675|2669|2
1637566360000|2021-11-22 07:32:40|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637566390000|2021-11-22 07:33:10|2675|2669|2675|2669|2675.3|2669.3|2675|2669|3
1637566420000|2021-11-22 07:33:40|2674.8|2668.8|2674.5|2668.5|2674.8|2668.8|2674.5|2668.5|2
1637566440000|2021-11-22 07:34:00|2674.3|2668.3|2674.3|2668.3|2674.8|2668.8|2674.3|2668.3|4
1637566460000|2021-11-22 07:34:20|2674.1|2668.1|2673.9|2667.9|2674.1|2668.1|2673.9|2667.9|2
1637566470000|2021-11-22 07:34:30|2674|2668|2676.9|2670.9|2676.9|2670.9|2674|2668|2
1637566480000|2021-11-22 07:34:40|2677|2671|2679.3|2673.3|2679.3|2673.3|2677|2671|8
1637566490000|2021-11-22 07:34:50|2679.5|2673.5|2680|2674|2680|2674|2679.5|2673.5|2
1637566500000|2021-11-22 07:35:00|2680.1|2674.1|2681.5|2675.5|2681.5|2675.5|2680.1|2674.1|6
1637566510000|2021-11-22 07:35:10|2681|2675|2684.9|2678.9|2684.9|2678.9|2681|2675|7
1637566520000|2021-11-22 07:35:20|2685.1|2679.1|2689|2683|2689|2683|2685|2679|10
1637566530000|2021-11-22 07:35:30|2689.3|2683.3|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|3
1637566540000|2021-11-22 07:35:40|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1637566560000|2021-11-22 07:36:00|2689|2683|2689|2683|2689|2683|2688.5|2682.5|3
1637566580000|2021-11-22 07:36:20|2689.1|2683.1|2689|2683|2689.3|2683.3|2689|2683|4
1637566590000|2021-11-22 07:36:30|2688.8|2682.8|2684.8|2678.8|2688.8|2682.8|2684.8|2678.8|6
1637566600000|2021-11-22 07:36:40|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1637566660000|2021-11-22 07:37:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637566670000|2021-11-22 07:37:50|2684.5|2678.5|2684.3|2678.3|2684.5|2678.5|2684.3|2678.3|2
1637566690000|2021-11-22 07:38:10|2683|2677|2682.3|2676.3|2683|2677|2682.3|2676.3|2
1637566700000|2021-11-22 07:38:20|2682.5|2676.5|2685|2679|2685|2679|2682.5|2676.5|2
1637566710000|2021-11-22 07:38:30|2685.3|2679.3|2685|2679|2685.3|2679.3|2685|2679|2
1637566720000|2021-11-22 07:38:40|2685.1|2679.1|2686.6|2680.6|2686.6|2680.6|2685|2679|5
1637566730000|2021-11-22 07:38:50|2686.8|2680.8|2687|2681|2687.3|2681.3|2686.8|2680.8|4
1637566740000|2021-11-22 07:39:00|2686.8|2680.8|2686.6|2680.6|2686.8|2680.8|2686.6|2680.6|2
1637566750000|2021-11-22 07:39:10|2687|2681|2687|2681|2687|2681|2686.8|2680.8|3
1637566760000|2021-11-22 07:39:20|2686.8|2680.8|2685.6|2679.6|2686.8|2680.8|2685.6|2679.6|2
1637566800000|2021-11-22 07:40:00|2686|2680|2686|2680|2686|2680|2685.8|2679.8|3
1637566810000|2021-11-22 07:40:10|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637566820000|2021-11-22 07:40:20|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637566830000|2021-11-22 07:40:30|2686.6|2680.6|2688|2682|2688.3|2682.3|2686.6|2680.6|4
1637566840000|2021-11-22 07:40:40|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.8|2682.8|3
1637566850000|2021-11-22 07:40:50|2689|2683|2691.8|2685.8|2691.9|2685.9|2689|2683|4
1637566860000|2021-11-22 07:41:00|2691.5|2685.5|2695.8|2689.8|2695.8|2689.8|2691.5|2685.5|8
1637566870000|2021-11-22 07:41:10|2695.5|2689.5|2697|2691|2697.5|2691.5|2695.5|2689.5|4
1637566880000|2021-11-22 07:41:20|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.8|2690.8|2
1637566890000|2021-11-22 07:41:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637566900000|2021-11-22 07:41:40|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697|2691|3
1637566910000|2021-11-22 07:41:50|2698.3|2692.3|2699|2693|2699|2693|2698.3|2692.3|2
1637566920000|2021-11-22 07:42:00|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1637566930000|2021-11-22 07:42:10|2700|2694|2699|2693|2700|2694|2699|2693|2
1637566940000|2021-11-22 07:42:20|2699.5|2693.5|2700.5|2694.5|2700.5|2694.5|2699.5|2693.5|6
1637566950000|2021-11-22 07:42:30|2700.4|2694.4|2699|2693|2700.4|2694.4|2699|2693|4
1637566960000|2021-11-22 07:42:40|2698.8|2692.8|2698|2692|2698.8|2692.8|2698|2692|3
1637566970000|2021-11-22 07:42:50|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1637566980000|2021-11-22 07:43:00|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|2
1637567020000|2021-11-22 07:43:40|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637567030000|2021-11-22 07:43:50|2697.5|2691.5|2695.5|2689.5|2697.5|2691.5|2695.5|2689.5|5
1637567040000|2021-11-22 07:44:00|2695.3|2689.3|2695.5|2689.5|2695.6|2689.6|2695.1|2689.1|7
1637567060000|2021-11-22 07:44:20|2696|2690|2695|2689|2696.5|2690.5|2695|2689|6
1637567070000|2021-11-22 07:44:30|2694.9|2688.9|2693.9|2687.9|2694.9|2688.9|2693.9|2687.9|2
1637567080000|2021-11-22 07:44:40|2693.8|2687.8|2694|2688|2694|2688|2693.8|2687.8|2
1637567090000|2021-11-22 07:44:50|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1637567100000|2021-11-22 07:45:00|2692.3|2686.3|2691.8|2685.8|2692.3|2686.3|2691.8|2685.8|3
1637567170000|2021-11-22 07:46:10|2691.5|2685.5|2692.5|2686.5|2693|2687|2691.5|2685.5|7
1637567180000|2021-11-22 07:46:20|2692.3|2686.3|2692|2686|2692.3|2686.3|2692|2686|2
1637567190000|2021-11-22 07:46:30|2691.8|2685.8|2691.5|2685.5|2691.8|2685.8|2691.5|2685.5|3
1637567220000|2021-11-22 07:47:00|2691.3|2685.3|2690.5|2684.5|2691.3|2685.3|2690.5|2684.5|2
1637567250000|2021-11-22 07:47:30|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|4
1637567260000|2021-11-22 07:47:40|2691.3|2685.3|2695.4|2689.4|2695.4|2689.4|2691.3|2685.3|3
1637567270000|2021-11-22 07:47:50|2695.5|2689.5|2695.8|2689.8|2695.8|2689.8|2695.5|2689.5|2
1637567280000|2021-11-22 07:48:00|2695.5|2689.5|2695.8|2689.8|2695.8|2689.8|2695.5|2689.5|2
1637567290000|2021-11-22 07:48:10|2695.5|2689.5|2695.8|2689.8|2695.8|2689.8|2695.5|2689.5|2
1637567300000|2021-11-22 07:48:20|2696|2690|2696|2690|2696|2690|2696|2690|1
1637567310000|2021-11-22 07:48:30|2696.4|2690.4|2697.5|2691.5|2697.5|2691.5|2696.4|2690.4|4
1637567320000|2021-11-22 07:48:40|2697.3|2691.3|2697.1|2691.1|2697.3|2691.3|2697.1|2691.1|2
1637567330000|2021-11-22 07:48:50|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1637567340000|2021-11-22 07:49:00|2697.3|2691.3|2697|2691|2697.3|2691.3|2697|2691|5
1637567380000|2021-11-22 07:49:40|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1637567390000|2021-11-22 07:49:50|2696.6|2690.6|2697.1|2691.1|2697.3|2691.3|2696.6|2690.6|4
1637567400000|2021-11-22 07:50:00|2697.3|2691.3|2697.1|2691.1|2697.3|2691.3|2697.1|2691.1|2
1637567410000|2021-11-22 07:50:10|2696.8|2690.8|2694.3|2688.3|2696.8|2690.8|2694.3|2688.3|5
1637567420000|2021-11-22 07:50:20|2694|2688|2694|2688|2694|2688|2694|2688|1
1637567480000|2021-11-22 07:51:20|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|2
1637567490000|2021-11-22 07:51:30|2693|2687|2692.1|2686.1|2693|2687|2692.1|2686.1|3
1637567520000|2021-11-22 07:52:00|2692.3|2686.3|2692.4|2686.4|2692.4|2686.4|2692.3|2686.3|2
1637567530000|2021-11-22 07:52:10|2692.3|2686.3|2690.6|2684.6|2692.3|2686.3|2690.5|2684.5|5
1637567540000|2021-11-22 07:52:20|2690.3|2684.3|2689.5|2683.5|2690.3|2684.3|2689.5|2683.5|2
1637567570000|2021-11-22 07:52:50|2689.3|2683.3|2690.3|2684.3|2690.3|2684.3|2689.3|2683.3|4
1637567580000|2021-11-22 07:53:00|2690.5|2684.5|2692.1|2686.1|2692.1|2686.1|2690.5|2684.5|2
1637567590000|2021-11-22 07:53:10|2692|2686|2692|2686|2692|2686|2692|2686|1
1637567600000|2021-11-22 07:53:20|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1637567620000|2021-11-22 07:53:40|2692|2686|2692.3|2686.3|2692.3|2686.3|2692|2686|2
1637567630000|2021-11-22 07:53:50|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1637567650000|2021-11-22 07:54:10|2692.8|2686.8|2693.3|2687.3|2693.3|2687.3|2692.8|2686.8|2
1637567680000|2021-11-22 07:54:40|2693|2687|2693.8|2687.8|2693.8|2687.8|2692.3|2686.3|8
1637567690000|2021-11-22 07:54:50|2694|2688|2694|2688|2694|2688|2694|2688|1
1637567700000|2021-11-22 07:55:00|2693.8|2687.8|2693.6|2687.6|2693.8|2687.8|2693|2687|7
1637567710000|2021-11-22 07:55:10|2693.9|2687.9|2693.1|2687.1|2694.1|2688.1|2693.1|2687.1|6
1637567720000|2021-11-22 07:55:20|2692.9|2686.9|2692.4|2686.4|2692.9|2686.9|2692.4|2686.4|3
1637567730000|2021-11-22 07:55:30|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1637567740000|2021-11-22 07:55:40|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1637567750000|2021-11-22 07:55:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637567760000|2021-11-22 07:56:00|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637567770000|2021-11-22 07:56:10|2692.6|2686.6|2694.6|2688.6|2694.6|2688.6|2692.6|2686.6|4
1637567780000|2021-11-22 07:56:20|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637567790000|2021-11-22 07:56:30|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637567800000|2021-11-22 07:56:40|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637567820000|2021-11-22 07:57:00|2694.4|2688.4|2692.9|2686.9|2694.4|2688.4|2692.9|2686.9|4
1637567850000|2021-11-22 07:57:30|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1637567900000|2021-11-22 07:58:20|2692.4|2686.4|2691.4|2685.4|2693.1|2687.1|2691.4|2685.4|5
1637567910000|2021-11-22 07:58:30|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.1|2684.1|4
1637567920000|2021-11-22 07:58:40|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1637567950000|2021-11-22 07:59:10|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|2
1637567960000|2021-11-22 07:59:20|2688.9|2682.9|2689.6|2683.6|2689.6|2683.6|2688.9|2682.9|3
1637567980000|2021-11-22 07:59:40|2689.4|2683.4|2688.6|2682.6|2689.4|2683.4|2688.6|2682.6|3
1637567990000|2021-11-22 07:59:50|2688.9|2682.9|2687.4|2681.4|2689.4|2683.4|2687.4|2681.4|4
1637568000000|2021-11-22 08:00:00|2687.1|2681.1|2692.9|2686.9|2693.1|2687.1|2686.1|2680.1|16
1637568010000|2021-11-22 08:00:10|2693.4|2687.4|2693.4|2687.4|2693.6|2687.6|2693.1|2687.1|5
1637568020000|2021-11-22 08:00:20|2693.1|2687.1|2692.4|2686.4|2693.1|2687.1|2691.9|2685.9|8
1637568030000|2021-11-22 08:00:30|2692.1|2686.1|2689.9|2683.9|2692.1|2686.1|2689.9|2683.9|5
1637568040000|2021-11-22 08:00:40|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637568050000|2021-11-22 08:00:50|2690.4|2684.4|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|2
1637568060000|2021-11-22 08:01:00|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637568070000|2021-11-22 08:01:10|2689.4|2683.4|2690.4|2684.4|2690.4|2684.4|2689.4|2683.4|2
1637568080000|2021-11-22 08:01:20|2690.6|2684.6|2687.6|2681.6|2690.9|2684.9|2687.6|2681.6|8
1637568090000|2021-11-22 08:01:30|2687.4|2681.4|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|3
1637568100000|2021-11-22 08:01:40|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|3
1637568120000|2021-11-22 08:02:00|2687.4|2681.4|2688.4|2682.4|2688.4|2682.4|2687.4|2681.4|2
1637568130000|2021-11-22 08:02:10|2688.6|2682.6|2689.6|2683.6|2689.9|2683.9|2688.6|2682.6|6
1637568140000|2021-11-22 08:02:20|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2688.9|2682.9|6
1637568150000|2021-11-22 08:02:30|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637568160000|2021-11-22 08:02:40|2689.1|2683.1|2690.1|2684.1|2690.1|2684.1|2689.1|2683.1|3
1637568170000|2021-11-22 08:02:50|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1637568180000|2021-11-22 08:03:00|2690.4|2684.4|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|2
1637568200000|2021-11-22 08:03:20|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1637568210000|2021-11-22 08:03:30|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1637568220000|2021-11-22 08:03:40|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1637568280000|2021-11-22 08:04:40|2690.4|2684.4|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|2
1637568290000|2021-11-22 08:04:50|2691.1|2685.1|2693.1|2687.1|2693.1|2687.1|2691.1|2685.1|5
1637568300000|2021-11-22 08:05:00|2693.4|2687.4|2693.9|2687.9|2694.1|2688.1|2693.4|2687.4|3
1637568310000|2021-11-22 08:05:10|2694.1|2688.1|2694.6|2688.6|2694.6|2688.6|2694.1|2688.1|3
1637568320000|2021-11-22 08:05:20|2694.4|2688.4|2693.6|2687.6|2694.4|2688.4|2693.4|2687.4|3
1637568330000|2021-11-22 08:05:30|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637568370000|2021-11-22 08:06:10|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1637568400000|2021-11-22 08:06:40|2694.1|2688.1|2695.6|2689.6|2695.6|2689.6|2694.1|2688.1|2
1637568410000|2021-11-22 08:06:50|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|2
1637568420000|2021-11-22 08:07:00|2694.6|2688.6|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|2
1637568430000|2021-11-22 08:07:10|2693.9|2687.9|2696.1|2690.1|2696.1|2690.1|2693.6|2687.6|5
1637568440000|2021-11-22 08:07:20|2696.4|2690.4|2695.1|2689.1|2696.4|2690.4|2695.1|2689.1|6
1637568450000|2021-11-22 08:07:30|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1637568480000|2021-11-22 08:08:00|2695.4|2689.4|2694.1|2688.1|2695.4|2689.4|2694.1|2688.1|4
1637568490000|2021-11-22 08:08:10|2694.4|2688.4|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|3
1637568500000|2021-11-22 08:08:20|2694.1|2688.1|2693.1|2687.1|2694.1|2688.1|2693.1|2687.1|4
1637568510000|2021-11-22 08:08:30|2693.4|2687.4|2694.1|2688.1|2694.1|2688.1|2693.4|2687.4|3
1637568550000|2021-11-22 08:09:10|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1637568590000|2021-11-22 08:09:50|2693.6|2687.6|2692.6|2686.6|2693.6|2687.6|2692.6|2686.6|3
1637568610000|2021-11-22 08:10:10|2692.9|2686.9|2692.1|2686.1|2692.9|2686.9|2692.1|2686.1|4
1637568640000|2021-11-22 08:10:40|2691.9|2685.9|2690.6|2684.6|2691.9|2685.9|2690.6|2684.6|4
1637568650000|2021-11-22 08:10:50|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|4
1637568660000|2021-11-22 08:11:00|2690.4|2684.4|2692.1|2686.1|2692.1|2686.1|2690.4|2684.4|7
1637568670000|2021-11-22 08:11:10|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1637568680000|2021-11-22 08:11:20|2691.9|2685.9|2690.9|2684.9|2691.9|2685.9|2690.1|2684.1|10
1637568690000|2021-11-22 08:11:30|2691.1|2685.1|2691.9|2685.9|2691.9|2685.9|2691.1|2685.1|2
1637568700000|2021-11-22 08:11:40|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1637568710000|2021-11-22 08:11:50|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1637568720000|2021-11-22 08:12:00|2690.6|2684.6|2689.4|2683.4|2690.6|2684.6|2689.4|2683.4|7
1637568740000|2021-11-22 08:12:20|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1637568750000|2021-11-22 08:12:30|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1637568770000|2021-11-22 08:12:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637568780000|2021-11-22 08:13:00|2688.4|2682.4|2687.9|2681.9|2688.4|2682.4|2687.9|2681.9|3
1637568790000|2021-11-22 08:13:10|2687.6|2681.6|2687.1|2681.1|2687.6|2681.6|2687.1|2681.1|6
1637568800000|2021-11-22 08:13:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637568810000|2021-11-22 08:13:30|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2685.4|2679.4|7
1637568820000|2021-11-22 08:13:40|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1637568850000|2021-11-22 08:14:10|2686.4|2680.4|2684.4|2678.4|2686.4|2680.4|2684.4|2678.4|6
1637568860000|2021-11-22 08:14:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|7
1637568870000|2021-11-22 08:14:30|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637568880000|2021-11-22 08:14:40|2685.4|2679.4|2684.1|2678.1|2685.4|2679.4|2684.1|2678.1|4
1637568890000|2021-11-22 08:14:50|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1637568900000|2021-11-22 08:15:00|2684.4|2678.4|2686.4|2680.4|2686.4|2680.4|2684.4|2678.4|4
1637568910000|2021-11-22 08:15:10|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637568920000|2021-11-22 08:15:20|2685.9|2679.9|2684.6|2678.6|2685.9|2679.9|2684.6|2678.6|5
1637568940000|2021-11-22 08:15:40|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|2
1637568950000|2021-11-22 08:15:50|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1637568970000|2021-11-22 08:16:10|2685.4|2679.4|2686.6|2680.6|2687.1|2681.1|2685.4|2679.4|7
1637568980000|2021-11-22 08:16:20|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|3
1637569000000|2021-11-22 08:16:40|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1637569010000|2021-11-22 08:16:50|2686.6|2680.6|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|5
1637569020000|2021-11-22 08:17:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637569040000|2021-11-22 08:17:20|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1637569050000|2021-11-22 08:17:30|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637569080000|2021-11-22 08:18:00|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2684.9|2678.9|4
1637569090000|2021-11-22 08:18:10|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637569100000|2021-11-22 08:18:20|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1637569110000|2021-11-22 08:18:30|2687.4|2681.4|2688.6|2682.6|2689.1|2683.1|2687.4|2681.4|6
1637569120000|2021-11-22 08:18:40|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|4
1637569140000|2021-11-22 08:19:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637569150000|2021-11-22 08:19:10|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637569160000|2021-11-22 08:19:20|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637569170000|2021-11-22 08:19:30|2691.6|2685.6|2693.1|2687.1|2693.1|2687.1|2691.6|2685.6|4
1637569180000|2021-11-22 08:19:40|2693.4|2687.4|2691.9|2685.9|2693.4|2687.4|2691.4|2685.4|7
1637569190000|2021-11-22 08:19:50|2691.6|2685.6|2692.6|2686.6|2692.6|2686.6|2691.6|2685.6|4
1637569200000|2021-11-22 08:20:00|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637569230000|2021-11-22 08:20:30|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1637569240000|2021-11-22 08:20:40|2691.9|2685.9|2690.9|2684.9|2691.9|2685.9|2690.9|2684.9|4
1637569250000|2021-11-22 08:20:50|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2689.9|2683.9|5
1637569290000|2021-11-22 08:21:30|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1637569300000|2021-11-22 08:21:40|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.4|2683.4|6
1637569310000|2021-11-22 08:21:50|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1637569320000|2021-11-22 08:22:00|2690.4|2684.4|2690.6|2684.6|2690.9|2684.9|2690.4|2684.4|4
1637569340000|2021-11-22 08:22:20|2691.4|2685.4|2690.6|2684.6|2691.9|2685.9|2690.6|2684.6|4
1637569350000|2021-11-22 08:22:30|2690.4|2684.4|2689.1|2683.1|2690.4|2684.4|2689.1|2683.1|6
1637569380000|2021-11-22 08:23:00|2689.9|2683.9|2688.9|2682.9|2689.9|2683.9|2688.9|2682.9|3
1637569390000|2021-11-22 08:23:10|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2688.1|2682.1|3
1637569400000|2021-11-22 08:23:20|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1637569420000|2021-11-22 08:23:40|2688.4|2682.4|2687.6|2681.6|2688.4|2682.4|2687.6|2681.6|4
1637569430000|2021-11-22 08:23:50|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637569450000|2021-11-22 08:24:10|2687.6|2681.6|2688.4|2682.4|2688.4|2682.4|2687.6|2681.6|2
1637569460000|2021-11-22 08:24:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637569470000|2021-11-22 08:24:30|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637569480000|2021-11-22 08:24:40|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1637569490000|2021-11-22 08:24:50|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1637569500000|2021-11-22 08:25:00|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|2
1637569510000|2021-11-22 08:25:10|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2686.4|2680.4|6
1637569520000|2021-11-22 08:25:20|2687.4|2681.4|2686.6|2680.6|2687.4|2681.4|2686.4|2680.4|8
1637569540000|2021-11-22 08:25:40|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|2
1637569550000|2021-11-22 08:25:50|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.4|2679.4|3
1637569560000|2021-11-22 08:26:00|2685.4|2679.4|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|4
1637569570000|2021-11-22 08:26:10|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|3
1637569580000|2021-11-22 08:26:20|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|2
1637569590000|2021-11-22 08:26:30|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1637569600000|2021-11-22 08:26:40|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637569610000|2021-11-22 08:26:50|2684.1|2678.1|2684.9|2678.9|2684.9|2678.9|2683.9|2677.9|6
1637569620000|2021-11-22 08:27:00|2684.6|2678.6|2683.9|2677.9|2684.6|2678.6|2683.9|2677.9|2
1637569630000|2021-11-22 08:27:10|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2682.6|2676.6|4
1637569640000|2021-11-22 08:27:20|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1637569650000|2021-11-22 08:27:30|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1637569660000|2021-11-22 08:27:40|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.4|2677.4|4
1637569670000|2021-11-22 08:27:50|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1637569680000|2021-11-22 08:28:00|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.6|2677.6|4
1637569690000|2021-11-22 08:28:10|2683.6|2677.6|2685.1|2679.1|2685.1|2679.1|2683.4|2677.4|8
1637569700000|2021-11-22 08:28:20|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|3
1637569710000|2021-11-22 08:28:30|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637569720000|2021-11-22 08:28:40|2685.4|2679.4|2683.9|2677.9|2685.4|2679.4|2683.9|2677.9|7
1637569730000|2021-11-22 08:28:50|2683.1|2677.1|2684.4|2678.4|2684.4|2678.4|2682.9|2676.9|7
1637569750000|2021-11-22 08:29:10|2684.1|2678.1|2683.4|2677.4|2684.1|2678.1|2683.4|2677.4|2
1637569760000|2021-11-22 08:29:20|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|3
1637569770000|2021-11-22 08:29:30|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1637569790000|2021-11-22 08:29:50|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1637569800000|2021-11-22 08:30:00|2682.4|2676.4|2681.6|2675.6|2682.4|2676.4|2681.4|2675.4|3
1637569810000|2021-11-22 08:30:10|2681.9|2675.9|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|6
1637569830000|2021-11-22 08:30:30|2681.1|2675.1|2680.6|2674.6|2681.1|2675.1|2680.6|2674.6|3
1637569840000|2021-11-22 08:30:40|2680.4|2674.4|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|2
1637569860000|2021-11-22 08:31:00|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1637569880000|2021-11-22 08:31:20|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|2
1637569890000|2021-11-22 08:31:30|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637569900000|2021-11-22 08:31:40|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1637569910000|2021-11-22 08:31:50|2679.1|2673.1|2680.4|2674.4|2680.4|2674.4|2679.1|2673.1|3
1637569920000|2021-11-22 08:32:00|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1637569930000|2021-11-22 08:32:10|2681.1|2675.1|2679.6|2673.6|2681.1|2675.1|2679.6|2673.6|5
1637569940000|2021-11-22 08:32:20|2679.9|2673.9|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|2
1637569950000|2021-11-22 08:32:30|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2679.9|2673.9|5
1637569960000|2021-11-22 08:32:40|2680.4|2674.4|2681.4|2675.4|2681.4|2675.4|2680.4|2674.4|4
1637569970000|2021-11-22 08:32:50|2680.9|2674.9|2681.9|2675.9|2681.9|2675.9|2680.9|2674.9|2
1637569990000|2021-11-22 08:33:10|2681.6|2675.6|2680.9|2674.9|2681.6|2675.6|2680.9|2674.9|2
1637570000000|2021-11-22 08:33:20|2680.6|2674.6|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|4
1637570010000|2021-11-22 08:33:30|2680.4|2674.4|2681.1|2675.1|2681.1|2675.1|2680.4|2674.4|2
1637570030000|2021-11-22 08:33:50|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1637570070000|2021-11-22 08:34:30|2680.6|2674.6|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|2
1637570080000|2021-11-22 08:34:40|2680.4|2674.4|2681.1|2675.1|2681.1|2675.1|2680.4|2674.4|2
1637570090000|2021-11-22 08:34:50|2681.4|2675.4|2682.4|2676.4|2682.4|2676.4|2681.4|2675.4|2
1637570100000|2021-11-22 08:35:00|2682.1|2676.1|2681.9|2675.9|2682.4|2676.4|2681.6|2675.6|6
1637570110000|2021-11-22 08:35:10|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1637570120000|2021-11-22 08:35:20|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2681.4|2675.4|5
1637570130000|2021-11-22 08:35:30|2681.9|2675.9|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|3
1637570160000|2021-11-22 08:36:00|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|2
1637570190000|2021-11-22 08:36:30|2681.4|2675.4|2682.1|2676.1|2682.4|2676.4|2681.4|2675.4|4
1637570200000|2021-11-22 08:36:40|2681.9|2675.9|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|3
1637570220000|2021-11-22 08:37:00|2681.6|2675.6|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|4
1637570230000|2021-11-22 08:37:10|2682.6|2676.6|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|3
1637570240000|2021-11-22 08:37:20|2682.4|2676.4|2683.6|2677.6|2683.6|2677.6|2682.4|2676.4|3
1637570250000|2021-11-22 08:37:30|2683.4|2677.4|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|3
1637570270000|2021-11-22 08:37:50|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637570300000|2021-11-22 08:38:20|2682.6|2676.6|2683.1|2677.1|2683.4|2677.4|2682.6|2676.6|3
1637570310000|2021-11-22 08:38:30|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|3
1637570320000|2021-11-22 08:38:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637570330000|2021-11-22 08:38:50|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|4
1637570340000|2021-11-22 08:39:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637570350000|2021-11-22 08:39:10|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637570370000|2021-11-22 08:39:30|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1637570380000|2021-11-22 08:39:40|2683.1|2677.1|2683.9|2677.9|2683.9|2677.9|2683.1|2677.1|2
1637570390000|2021-11-22 08:39:50|2683.6|2677.6|2685.9|2679.9|2685.9|2679.9|2683.6|2677.6|8
1637570400000|2021-11-22 08:40:00|2685.6|2679.6|2686.9|2680.9|2686.9|2680.9|2685.6|2679.6|3
1637570420000|2021-11-22 08:40:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|3
1637570430000|2021-11-22 08:40:30|2686.4|2680.4|2685.6|2679.6|2686.4|2680.4|2685.6|2679.6|2
1637570470000|2021-11-22 08:41:10|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.1|2680.1|7
1637570480000|2021-11-22 08:41:20|2686.6|2680.6|2687.4|2681.4|2687.6|2681.6|2686.6|2680.6|5
1637570490000|2021-11-22 08:41:30|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2686.4|2680.4|5
1637570500000|2021-11-22 08:41:40|2686.4|2680.4|2685.6|2679.6|2686.4|2680.4|2685.6|2679.6|4
1637570520000|2021-11-22 08:42:00|2685.4|2679.4|2684.4|2678.4|2685.4|2679.4|2684.4|2678.4|4
1637570530000|2021-11-22 08:42:10|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1637570540000|2021-11-22 08:42:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|3
1637570560000|2021-11-22 08:42:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637570610000|2021-11-22 08:43:30|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1637570650000|2021-11-22 08:44:10|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|2
1637570660000|2021-11-22 08:44:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637570670000|2021-11-22 08:44:30|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1637570680000|2021-11-22 08:44:40|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637570720000|2021-11-22 08:45:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637570740000|2021-11-22 08:45:40|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1637570750000|2021-11-22 08:45:50|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1637570770000|2021-11-22 08:46:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637570790000|2021-11-22 08:46:30|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1637570820000|2021-11-22 08:47:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637570830000|2021-11-22 08:47:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637570840000|2021-11-22 08:47:20|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|2
1637570880000|2021-11-22 08:48:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637570940000|2021-11-22 08:49:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637571020000|2021-11-22 08:50:20|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|2
1637571040000|2021-11-22 08:50:40|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1637571050000|2021-11-22 08:50:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637571070000|2021-11-22 08:51:10|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|2
1637571080000|2021-11-22 08:51:20|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|4
1637571090000|2021-11-22 08:51:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637571130000|2021-11-22 08:52:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637571140000|2021-11-22 08:52:20|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.1|2678.1|3
1637571150000|2021-11-22 08:52:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2682.6|2676.6|6
1637571160000|2021-11-22 08:52:40|2683.4|2677.4|2683.4|2677.4|2683.6|2677.6|2683.1|2677.1|4
1637571170000|2021-11-22 08:52:50|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637571190000|2021-11-22 08:53:10|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637571220000|2021-11-22 08:53:40|2683.9|2677.9|2684.9|2678.9|2684.9|2678.9|2683.9|2677.9|3
1637571250000|2021-11-22 08:54:10|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|3
1637571260000|2021-11-22 08:54:20|2684.4|2678.4|2686.4|2680.4|2686.4|2680.4|2684.4|2678.4|4
1637571280000|2021-11-22 08:54:40|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1637571290000|2021-11-22 08:54:50|2687.1|2681.1|2688.1|2682.1|2688.1|2682.1|2687.1|2681.1|3
1637571300000|2021-11-22 08:55:00|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|2
1637571330000|2021-11-22 08:55:30|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|3
1637571340000|2021-11-22 08:55:40|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1637571350000|2021-11-22 08:55:50|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|2
1637571370000|2021-11-22 08:56:10|2688.9|2682.9|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|3
1637571380000|2021-11-22 08:56:20|2689.9|2683.9|2690.6|2684.6|2690.6|2684.6|2689.9|2683.9|3
1637571390000|2021-11-22 08:56:30|2690.9|2684.9|2692.6|2686.6|2692.6|2686.6|2690.9|2684.9|6
1637571400000|2021-11-22 08:56:40|2693.4|2687.4|2694.4|2688.4|2694.4|2688.4|2693.4|2687.4|3
1637571410000|2021-11-22 08:56:50|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.9|2688.9|3
1637571420000|2021-11-22 08:57:00|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|4
1637571430000|2021-11-22 08:57:10|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|2
1637571440000|2021-11-22 08:57:20|2695.1|2689.1|2693.9|2687.9|2695.1|2689.1|2693.9|2687.9|5
1637571450000|2021-11-22 08:57:30|2693.6|2687.6|2690.4|2684.4|2693.6|2687.6|2690.4|2684.4|3
1637571460000|2021-11-22 08:57:40|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.6|2683.6|4
1637571470000|2021-11-22 08:57:50|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637571480000|2021-11-22 08:58:00|2689.4|2683.4|2687.4|2681.4|2689.4|2683.4|2687.4|2681.4|3
1637571490000|2021-11-22 08:58:10|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1637571510000|2021-11-22 08:58:30|2687.1|2681.1|2686.9|2680.9|2688.1|2682.1|2686.9|2680.9|9
1637571520000|2021-11-22 08:58:40|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637571530000|2021-11-22 08:58:50|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637571540000|2021-11-22 08:59:00|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|4
1637571550000|2021-11-22 08:59:10|2689.4|2683.4|2691.9|2685.9|2691.9|2685.9|2689.1|2683.1|3
1637571560000|2021-11-22 08:59:20|2692.1|2686.1|2694.4|2688.4|2694.4|2688.4|2692.1|2686.1|4
1637571570000|2021-11-22 08:59:30|2694.1|2688.1|2694.9|2688.9|2694.9|2688.9|2693.6|2687.6|6
1637571590000|2021-11-22 08:59:50|2697.1|2691.1|2698.4|2692.4|2698.6|2692.6|2697.1|2691.1|4
1637571600000|2021-11-22 09:00:00|2698.6|2692.6|2699.1|2693.1|2699.1|2693.1|2698.6|2692.6|2
1637571610000|2021-11-22 09:00:10|2698.4|2692.4|2697.6|2691.6|2698.4|2692.4|2697.6|2691.6|4
1637571620000|2021-11-22 09:00:20|2698.1|2692.1|2697.4|2691.4|2698.1|2692.1|2697.4|2691.4|3
1637571630000|2021-11-22 09:00:30|2697.6|2691.6|2698.1|2692.1|2698.1|2692.1|2697.4|2691.4|7
1637571650000|2021-11-22 09:00:50|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|2
1637571660000|2021-11-22 09:01:00|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|2
1637571690000|2021-11-22 09:01:30|2698.4|2692.4|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|5
1637571700000|2021-11-22 09:01:40|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2697.9|2691.9|4
1637571710000|2021-11-22 09:01:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637571720000|2021-11-22 09:02:00|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637571730000|2021-11-22 09:02:10|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|3
1637571740000|2021-11-22 09:02:20|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1637571750000|2021-11-22 09:02:30|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637571780000|2021-11-22 09:03:00|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2697.1|2691.1|3
1637571790000|2021-11-22 09:03:10|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637571800000|2021-11-22 09:03:20|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637571810000|2021-11-22 09:03:30|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637571840000|2021-11-22 09:04:00|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1637571910000|2021-11-22 09:05:10|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1637571920000|2021-11-22 09:05:20|2696.6|2690.6|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|2
1637571950000|2021-11-22 09:05:50|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637571960000|2021-11-22 09:06:00|2697.1|2691.1|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|3
1637571980000|2021-11-22 09:06:20|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637571990000|2021-11-22 09:06:30|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|2
1637572000000|2021-11-22 09:06:40|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1637572010000|2021-11-22 09:06:50|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637572030000|2021-11-22 09:07:10|2697.4|2691.4|2698.6|2692.6|2698.6|2692.6|2697.4|2691.4|4
1637572050000|2021-11-22 09:07:30|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1637572060000|2021-11-22 09:07:40|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1637572100000|2021-11-22 09:08:20|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1637572110000|2021-11-22 09:08:30|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637572120000|2021-11-22 09:08:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637572130000|2021-11-22 09:08:50|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1637572150000|2021-11-22 09:09:10|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1637572170000|2021-11-22 09:09:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|3
1637572200000|2021-11-22 09:10:00|2700.4|2694.4|2701.6|2695.6|2701.6|2695.6|2700.4|2694.4|3
1637572210000|2021-11-22 09:10:10|2701.4|2695.4|2702.4|2696.4|2702.4|2696.4|2701.4|2695.4|2
1637572270000|2021-11-22 09:11:10|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1637572280000|2021-11-22 09:11:20|2702.9|2696.9|2704.9|2698.9|2704.9|2698.9|2702.9|2696.9|2
1637572290000|2021-11-22 09:11:30|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1637572300000|2021-11-22 09:11:40|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.1|2699.1|4
1637572320000|2021-11-22 09:12:00|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1637572360000|2021-11-22 09:12:40|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1637572400000|2021-11-22 09:13:20|2705.1|2699.1|2704.4|2698.4|2705.1|2699.1|2704.4|2698.4|2
1637572410000|2021-11-22 09:13:30|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1637572420000|2021-11-22 09:13:40|2704.4|2698.4|2705.4|2699.4|2705.4|2699.4|2704.4|2698.4|4
1637572470000|2021-11-22 09:14:30|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1637572480000|2021-11-22 09:14:40|2705.9|2699.9|2706.6|2700.6|2706.6|2700.6|2705.9|2699.9|4
1637572500000|2021-11-22 09:15:00|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1637572510000|2021-11-22 09:15:10|2707.6|2701.6|2709.9|2703.9|2710.1|2704.1|2707.6|2701.6|6
1637572520000|2021-11-22 09:15:20|2710.1|2704.1|2709.9|2703.9|2710.4|2704.4|2709.9|2703.9|4
1637572530000|2021-11-22 09:15:30|2710.1|2704.1|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|3
1637572540000|2021-11-22 09:15:40|2709.9|2703.9|2709.1|2703.1|2709.9|2703.9|2709.1|2703.1|2
1637572550000|2021-11-22 09:15:50|2708.9|2702.9|2706.9|2700.9|2708.9|2702.9|2706.9|2700.9|4
1637572560000|2021-11-22 09:16:00|2707.1|2701.1|2707.6|2701.6|2708.1|2702.1|2707.1|2701.1|3
1637572570000|2021-11-22 09:16:10|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1637572580000|2021-11-22 09:16:20|2707.1|2701.1|2706.6|2700.6|2707.1|2701.1|2705.6|2699.6|3
1637572590000|2021-11-22 09:16:30|2707.6|2701.6|2706.1|2700.1|2707.6|2701.6|2706.1|2700.1|3
1637572600000|2021-11-22 09:16:40|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1637572610000|2021-11-22 09:16:50|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1637572660000|2021-11-22 09:17:40|2706.6|2700.6|2707.6|2701.6|2707.6|2701.6|2706.6|2700.6|3
1637572680000|2021-11-22 09:18:00|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1637572690000|2021-11-22 09:18:10|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2706.6|2700.6|5
1637572700000|2021-11-22 09:18:20|2706.9|2700.9|2705.4|2699.4|2706.9|2700.9|2705.4|2699.4|6
1637572710000|2021-11-22 09:18:30|2704.9|2698.9|2704.6|2698.6|2705.1|2699.1|2704.4|2698.4|9
1637572720000|2021-11-22 09:18:40|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1637572740000|2021-11-22 09:19:00|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1637572750000|2021-11-22 09:19:10|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1637572820000|2021-11-22 09:20:20|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|3
1637572830000|2021-11-22 09:20:30|2705.6|2699.6|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|3
1637572850000|2021-11-22 09:20:50|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1637572870000|2021-11-22 09:21:10|2705.4|2699.4|2705.9|2699.9|2705.9|2699.9|2705.4|2699.4|3
1637572880000|2021-11-22 09:21:20|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1637572890000|2021-11-22 09:21:30|2706.4|2700.4|2707.6|2701.6|2707.6|2701.6|2706.4|2700.4|3
1637572900000|2021-11-22 09:21:40|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1637572910000|2021-11-22 09:21:50|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1637572930000|2021-11-22 09:22:10|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|2
1637572950000|2021-11-22 09:22:30|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1637572960000|2021-11-22 09:22:40|2706.6|2700.6|2705.4|2699.4|2706.6|2700.6|2705.4|2699.4|2
1637572980000|2021-11-22 09:23:00|2705.1|2699.1|2706.4|2700.4|2706.4|2700.4|2705.1|2699.1|3
1637572990000|2021-11-22 09:23:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|3
1637573000000|2021-11-22 09:23:20|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1637573010000|2021-11-22 09:23:30|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|4
1637573030000|2021-11-22 09:23:50|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1637573040000|2021-11-22 09:24:00|2707.6|2701.6|2707.1|2701.1|2707.6|2701.6|2707.1|2701.1|3
1637573050000|2021-11-22 09:24:10|2706.9|2700.9|2706.6|2700.6|2707.1|2701.1|2706.6|2700.6|4
1637573060000|2021-11-22 09:24:20|2706.9|2700.9|2706.6|2700.6|2707.1|2701.1|2706.6|2700.6|4
1637573070000|2021-11-22 09:24:30|2706.9|2700.9|2707.6|2701.6|2707.6|2701.6|2706.9|2700.9|2
1637573090000|2021-11-22 09:24:50|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1637573100000|2021-11-22 09:25:00|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1637573110000|2021-11-22 09:25:10|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|3
1637573120000|2021-11-22 09:25:20|2707.6|2701.6|2708.4|2702.4|2708.4|2702.4|2707.6|2701.6|3
1637573130000|2021-11-22 09:25:30|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1637573140000|2021-11-22 09:25:40|2708.1|2702.1|2708.9|2702.9|2709.1|2703.1|2708.1|2702.1|4
1637573190000|2021-11-22 09:26:30|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1637573200000|2021-11-22 09:26:40|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637573210000|2021-11-22 09:26:50|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1637573220000|2021-11-22 09:27:00|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637573240000|2021-11-22 09:27:20|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1637573260000|2021-11-22 09:27:40|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637573270000|2021-11-22 09:27:50|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.4|2703.4|2
1637573290000|2021-11-22 09:28:10|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1637573300000|2021-11-22 09:28:20|2709.1|2703.1|2709.9|2703.9|2709.9|2703.9|2709.1|2703.1|3
1637573320000|2021-11-22 09:28:40|2709.6|2703.6|2710.4|2704.4|2710.4|2704.4|2709.6|2703.6|2
1637573330000|2021-11-22 09:28:50|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1637573340000|2021-11-22 09:29:00|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1637573350000|2021-11-22 09:29:10|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.1|2703.1|8
1637573360000|2021-11-22 09:29:20|2708.9|2702.9|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|2
1637573370000|2021-11-22 09:29:30|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|3
1637573390000|2021-11-22 09:29:50|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1637573400000|2021-11-22 09:30:00|2709.1|2703.1|2709.6|2703.6|2709.6|2703.6|2709.1|2703.1|4
1637573410000|2021-11-22 09:30:10|2709.1|2703.1|2709.6|2703.6|2709.6|2703.6|2709.1|2703.1|2
1637573420000|2021-11-22 09:30:20|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1637573460000|2021-11-22 09:31:00|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1637573470000|2021-11-22 09:31:10|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1637573480000|2021-11-22 09:31:20|2708.6|2702.6|2709.4|2703.4|2709.6|2703.6|2708.6|2702.6|5
1637573490000|2021-11-22 09:31:30|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|3
1637573500000|2021-11-22 09:31:40|2709.4|2703.4|2709.1|2703.1|2709.6|2703.6|2708.9|2702.9|5
1637573510000|2021-11-22 09:31:50|2708.9|2702.9|2707.9|2701.9|2708.9|2702.9|2707.9|2701.9|4
1637573520000|2021-11-22 09:32:00|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|2
1637573540000|2021-11-22 09:32:20|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1637573550000|2021-11-22 09:32:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1637573560000|2021-11-22 09:32:40|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|3
1637573570000|2021-11-22 09:32:50|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1637573580000|2021-11-22 09:33:00|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1637573620000|2021-11-22 09:33:40|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1637573630000|2021-11-22 09:33:50|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2704.9|2698.9|3
1637573640000|2021-11-22 09:34:00|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1637573680000|2021-11-22 09:34:40|2705.6|2699.6|2706.6|2700.6|2706.6|2700.6|2705.6|2699.6|2
1637573690000|2021-11-22 09:34:50|2706.9|2700.9|2705.9|2699.9|2706.9|2700.9|2705.9|2699.9|4
1637573700000|2021-11-22 09:35:00|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|3
1637573710000|2021-11-22 09:35:10|2705.9|2699.9|2707.6|2701.6|2707.6|2701.6|2705.9|2699.9|4
1637573720000|2021-11-22 09:35:20|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1637573730000|2021-11-22 09:35:30|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1637573740000|2021-11-22 09:35:40|2706.6|2700.6|2706.1|2700.1|2706.6|2700.6|2706.1|2700.1|2
1637573750000|2021-11-22 09:35:50|2705.6|2699.6|2705.4|2699.4|2705.9|2699.9|2705.4|2699.4|4
1637573760000|2021-11-22 09:36:00|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1637573770000|2021-11-22 09:36:10|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|5
1637573780000|2021-11-22 09:36:20|2705.4|2699.4|2706.1|2700.1|2706.1|2700.1|2705.4|2699.4|3
1637573800000|2021-11-22 09:36:40|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1637573810000|2021-11-22 09:36:50|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1637573880000|2021-11-22 09:38:00|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2704.6|2698.6|2
1637573940000|2021-11-22 09:39:00|2704.6|2698.6|2704.1|2698.1|2704.6|2698.6|2703.6|2697.6|5
1637573960000|2021-11-22 09:39:20|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1637573970000|2021-11-22 09:39:30|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1637573990000|2021-11-22 09:39:50|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1637574000000|2021-11-22 09:40:00|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1637574010000|2021-11-22 09:40:10|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|2
1637574020000|2021-11-22 09:40:20|2704.6|2698.6|2704.1|2698.1|2704.6|2698.6|2704.1|2698.1|2
1637574030000|2021-11-22 09:40:30|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|2
1637574080000|2021-11-22 09:41:20|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|2
1637574110000|2021-11-22 09:41:50|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|4
1637574120000|2021-11-22 09:42:00|2703.6|2697.6|2702.6|2696.6|2703.6|2697.6|2702.6|2696.6|4
1637574140000|2021-11-22 09:42:20|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1637574170000|2021-11-22 09:42:50|2701.9|2695.9|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|2
1637574180000|2021-11-22 09:43:00|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2701.1|2695.1|2
1637574210000|2021-11-22 09:43:30|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1637574280000|2021-11-22 09:44:40|2701.6|2695.6|2701.1|2695.1|2701.6|2695.6|2701.1|2695.1|3
1637574300000|2021-11-22 09:45:00|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1637574330000|2021-11-22 09:45:30|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2699.9|2693.9|4
1637574350000|2021-11-22 09:45:50|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1637574360000|2021-11-22 09:46:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1637574370000|2021-11-22 09:46:10|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1637574380000|2021-11-22 09:46:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1637574390000|2021-11-22 09:46:30|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1637574400000|2021-11-22 09:46:40|2701.1|2695.1|2701.9|2695.9|2701.9|2695.9|2701.1|2695.1|3
1637574410000|2021-11-22 09:46:50|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1637574430000|2021-11-22 09:47:10|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1637574530000|2021-11-22 09:48:50|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1637574540000|2021-11-22 09:49:00|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1637574580000|2021-11-22 09:49:40|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1637574600000|2021-11-22 09:50:00|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1637574610000|2021-11-22 09:50:10|2702.1|2696.1|2702.6|2696.6|2702.6|2696.6|2702.1|2696.1|2
1637574620000|2021-11-22 09:50:20|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2703.1|2697.1|2
1637574630000|2021-11-22 09:50:30|2702.9|2696.9|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|2
1637574640000|2021-11-22 09:50:40|2703.9|2697.9|2703.1|2697.1|2703.9|2697.9|2703.1|2697.1|4
1637574650000|2021-11-22 09:50:50|2703.4|2697.4|2702.9|2696.9|2703.4|2697.4|2702.9|2696.9|3
1637574670000|2021-11-22 09:51:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1637574680000|2021-11-22 09:51:20|2703.4|2697.4|2702.9|2696.9|2703.4|2697.4|2702.9|2696.9|4
1637574700000|2021-11-22 09:51:40|2703.1|2697.1|2702.1|2696.1|2703.1|2697.1|2702.1|2696.1|3
1637574760000|2021-11-22 09:52:40|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1637574770000|2021-11-22 09:52:50|2702.1|2696.1|2702.9|2696.9|2702.9|2696.9|2702.1|2696.1|2
1637574800000|2021-11-22 09:53:20|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1637574830000|2021-11-22 09:53:50|2701.6|2695.6|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|4
1637574840000|2021-11-22 09:54:00|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1637574910000|2021-11-22 09:55:10|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|3
1637574920000|2021-11-22 09:55:20|2702.6|2696.6|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|3
1637574950000|2021-11-22 09:55:50|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1637574960000|2021-11-22 09:56:00|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1637575000000|2021-11-22 09:56:40|2701.6|2695.6|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|3
1637575010000|2021-11-22 09:56:50|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1637575020000|2021-11-22 09:57:00|2702.6|2696.6|2704.4|2698.4|2704.4|2698.4|2702.6|2696.6|6
1637575030000|2021-11-22 09:57:10|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1637575150000|2021-11-22 09:59:10|2704.1|2698.1|2702.9|2696.9|2704.1|2698.1|2702.9|2696.9|2
1637575160000|2021-11-22 09:59:20|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1637575170000|2021-11-22 09:59:30|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.1|2695.1|4
1637575190000|2021-11-22 09:59:50|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.1|2695.1|4
1637575200000|2021-11-22 10:00:00|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1637575210000|2021-11-22 10:00:10|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1637575220000|2021-11-22 10:00:20|2701.1|2695.1|2700.4|2694.4|2701.1|2695.1|2700.4|2694.4|3
1637575250000|2021-11-22 10:00:50|2699.6|2693.6|2700.1|2694.1|2700.1|2694.1|2699.6|2693.6|2
1637575270000|2021-11-22 10:01:10|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1637575290000|2021-11-22 10:01:30|2699.9|2693.9|2701.1|2695.1|2701.1|2695.1|2699.9|2693.9|3
1637575300000|2021-11-22 10:01:40|2701.4|2695.4|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|3
1637575310000|2021-11-22 10:01:50|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1637575320000|2021-11-22 10:02:00|2701.9|2695.9|2703.4|2697.4|2703.4|2697.4|2701.9|2695.9|5
1637575330000|2021-11-22 10:02:10|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|3
1637575340000|2021-11-22 10:02:20|2703.9|2697.9|2702.6|2696.6|2703.9|2697.9|2702.6|2696.6|3
1637575350000|2021-11-22 10:02:30|2702.9|2696.9|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|2
1637575360000|2021-11-22 10:02:40|2703.4|2697.4|2703.1|2697.1|2703.6|2697.6|2703.1|2697.1|4
1637575370000|2021-11-22 10:02:50|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|2
1637575380000|2021-11-22 10:03:00|2703.6|2697.6|2703.1|2697.1|2703.6|2697.6|2703.1|2697.1|3
1637575410000|2021-11-22 10:03:30|2702.9|2696.9|2702.1|2696.1|2702.9|2696.9|2701.4|2695.4|7
1637575420000|2021-11-22 10:03:40|2702.4|2696.4|2701.1|2695.1|2702.4|2696.4|2701.1|2695.1|2
1637575430000|2021-11-22 10:03:50|2700.9|2694.9|2700.4|2694.4|2700.9|2694.9|2700.4|2694.4|3
1637575440000|2021-11-22 10:04:00|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637575460000|2021-11-22 10:04:20|2700.4|2694.4|2701.1|2695.1|2701.1|2695.1|2700.4|2694.4|2
1637575490000|2021-11-22 10:04:50|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1637575500000|2021-11-22 10:05:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1637575510000|2021-11-22 10:05:10|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.6|2694.6|4
1637575560000|2021-11-22 10:06:00|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1637575620000|2021-11-22 10:07:00|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2701.1|2695.1|3
1637575630000|2021-11-22 10:07:10|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1637575640000|2021-11-22 10:07:20|2701.1|2695.1|2700.1|2694.1|2701.1|2695.1|2700.1|2694.1|3
1637575690000|2021-11-22 10:08:10|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1637575700000|2021-11-22 10:08:20|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1637575710000|2021-11-22 10:08:30|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637575730000|2021-11-22 10:08:50|2699.1|2693.1|2699.6|2693.6|2699.6|2693.6|2699.1|2693.1|2
1637575740000|2021-11-22 10:09:00|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1637575760000|2021-11-22 10:09:20|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1637575770000|2021-11-22 10:09:30|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1637575800000|2021-11-22 10:10:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1637575810000|2021-11-22 10:10:10|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1637575820000|2021-11-22 10:10:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637575840000|2021-11-22 10:10:40|2699.1|2693.1|2697.1|2691.1|2699.1|2693.1|2697.1|2691.1|4
1637575850000|2021-11-22 10:10:50|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637575880000|2021-11-22 10:11:20|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1637575890000|2021-11-22 10:11:30|2696.1|2690.1|2697.1|2691.1|2697.1|2691.1|2696.1|2690.1|3
1637575900000|2021-11-22 10:11:40|2696.9|2690.9|2697.4|2691.4|2697.4|2691.4|2696.9|2690.9|3
1637575930000|2021-11-22 10:12:10|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637576040000|2021-11-22 10:14:00|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|4
1637576060000|2021-11-22 10:14:20|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637576100000|2021-11-22 10:15:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637576110000|2021-11-22 10:15:10|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1637576220000|2021-11-22 10:17:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637576280000|2021-11-22 10:18:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637576300000|2021-11-22 10:18:20|2697.4|2691.4|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|3
1637576330000|2021-11-22 10:18:50|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637576340000|2021-11-22 10:19:00|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1637576350000|2021-11-22 10:19:10|2697.4|2691.4|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|3
1637576370000|2021-11-22 10:19:30|2696.9|2690.9|2696.1|2690.1|2696.9|2690.9|2696.1|2690.1|3
1637576380000|2021-11-22 10:19:40|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1637576390000|2021-11-22 10:19:50|2695.6|2689.6|2696.1|2690.1|2696.4|2690.4|2695.6|2689.6|4
1637576400000|2021-11-22 10:20:00|2695.9|2689.9|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|3
1637576410000|2021-11-22 10:20:10|2695.1|2689.1|2694.6|2688.6|2695.1|2689.1|2694.6|2688.6|3
1637576420000|2021-11-22 10:20:20|2694.9|2688.9|2694.6|2688.6|2695.1|2689.1|2694.6|2688.6|4
1637576430000|2021-11-22 10:20:30|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637576450000|2021-11-22 10:20:50|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637576480000|2021-11-22 10:21:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637576490000|2021-11-22 10:21:30|2694.1|2688.1|2693.1|2687.1|2694.1|2688.1|2693.1|2687.1|2
1637576500000|2021-11-22 10:21:40|2692.9|2686.9|2691.6|2685.6|2692.9|2686.9|2691.4|2685.4|5
1637576510000|2021-11-22 10:21:50|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1637576520000|2021-11-22 10:22:00|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1637576530000|2021-11-22 10:22:10|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637576540000|2021-11-22 10:22:20|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637576560000|2021-11-22 10:22:40|2691.1|2685.1|2690.4|2684.4|2691.1|2685.1|2690.1|2684.1|5
1637576580000|2021-11-22 10:23:00|2690.6|2684.6|2690.4|2684.4|2691.4|2685.4|2690.4|2684.4|5
1637576620000|2021-11-22 10:23:40|2690.1|2684.1|2690.9|2684.9|2690.9|2684.9|2690.1|2684.1|4
1637576630000|2021-11-22 10:23:50|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1637576660000|2021-11-22 10:24:20|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637576690000|2021-11-22 10:24:50|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|3
1637576700000|2021-11-22 10:25:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637576710000|2021-11-22 10:25:10|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|4
1637576720000|2021-11-22 10:25:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637576740000|2021-11-22 10:25:40|2689.1|2683.1|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|3
1637576750000|2021-11-22 10:25:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637576760000|2021-11-22 10:26:00|2688.9|2682.9|2689.1|2683.1|2689.4|2683.4|2688.9|2682.9|4
1637576780000|2021-11-22 10:26:20|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1637576790000|2021-11-22 10:26:30|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1637576820000|2021-11-22 10:27:00|2687.9|2681.9|2687.9|2681.9|2688.1|2682.1|2687.4|2681.4|4
1637576840000|2021-11-22 10:27:20|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|4
1637576860000|2021-11-22 10:27:40|2688.4|2682.4|2687.9|2681.9|2688.4|2682.4|2687.9|2681.9|3
1637576870000|2021-11-22 10:27:50|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637576880000|2021-11-22 10:28:00|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1637576920000|2021-11-22 10:28:40|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|4
1637576930000|2021-11-22 10:28:50|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1637576940000|2021-11-22 10:29:00|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1637576950000|2021-11-22 10:29:10|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637576960000|2021-11-22 10:29:20|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1637576970000|2021-11-22 10:29:30|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|3
1637576980000|2021-11-22 10:29:40|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1637576990000|2021-11-22 10:29:50|2688.9|2682.9|2689.4|2683.4|2689.6|2683.6|2688.9|2682.9|3
1637577000000|2021-11-22 10:30:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637577010000|2021-11-22 10:30:10|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637577030000|2021-11-22 10:30:30|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637577040000|2021-11-22 10:30:40|2689.4|2683.4|2690.1|2684.1|2690.1|2684.1|2689.1|2683.1|4
1637577060000|2021-11-22 10:31:00|2689.6|2683.6|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|2
1637577070000|2021-11-22 10:31:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637577080000|2021-11-22 10:31:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637577150000|2021-11-22 10:32:30|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1637577160000|2021-11-22 10:32:40|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637577170000|2021-11-22 10:32:50|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1637577180000|2021-11-22 10:33:00|2690.6|2684.6|2691.1|2685.1|2691.9|2685.9|2690.6|2684.6|4
1637577190000|2021-11-22 10:33:10|2690.9|2684.9|2691.6|2685.6|2691.6|2685.6|2690.9|2684.9|3
1637577200000|2021-11-22 10:33:20|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1637577210000|2021-11-22 10:33:30|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637577220000|2021-11-22 10:33:40|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|3
1637577230000|2021-11-22 10:33:50|2690.9|2684.9|2691.6|2685.6|2691.6|2685.6|2690.9|2684.9|3
1637577250000|2021-11-22 10:34:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637577300000|2021-11-22 10:35:00|2691.1|2685.1|2689.6|2683.6|2691.1|2685.1|2689.6|2683.6|6
1637577310000|2021-11-22 10:35:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637577330000|2021-11-22 10:35:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1637577340000|2021-11-22 10:35:40|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1637577350000|2021-11-22 10:35:50|2689.4|2683.4|2688.4|2682.4|2689.4|2683.4|2688.4|2682.4|3
1637577370000|2021-11-22 10:36:10|2688.1|2682.1|2688.9|2682.9|2688.9|2682.9|2688.1|2682.1|2
1637577380000|2021-11-22 10:36:20|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.4|2682.4|4
1637577390000|2021-11-22 10:36:30|2689.4|2683.4|2688.6|2682.6|2689.6|2683.6|2688.1|2682.1|8
1637577410000|2021-11-22 10:36:50|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637577420000|2021-11-22 10:37:00|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637577430000|2021-11-22 10:37:10|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1637577450000|2021-11-22 10:37:30|2687.9|2681.9|2687.4|2681.4|2687.9|2681.9|2687.4|2681.4|3
1637577470000|2021-11-22 10:37:50|2686.6|2680.6|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|3
1637577480000|2021-11-22 10:38:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|5
1637577490000|2021-11-22 10:38:10|2685.4|2679.4|2684.9|2678.9|2685.4|2679.4|2684.9|2678.9|2
1637577500000|2021-11-22 10:38:20|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|2
1637577510000|2021-11-22 10:38:30|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637577520000|2021-11-22 10:38:40|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1637577530000|2021-11-22 10:38:50|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|4
1637577540000|2021-11-22 10:39:00|2684.6|2678.6|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|3
1637577550000|2021-11-22 10:39:10|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1637577570000|2021-11-22 10:39:30|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1637577580000|2021-11-22 10:39:40|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|3
1637577590000|2021-11-22 10:39:50|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|2
1637577600000|2021-11-22 10:40:00|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|3
1637577610000|2021-11-22 10:40:10|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637577650000|2021-11-22 10:40:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1637577660000|2021-11-22 10:41:00|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1637577690000|2021-11-22 10:41:30|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|2
1637577700000|2021-11-22 10:41:40|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|3
1637577720000|2021-11-22 10:42:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637577730000|2021-11-22 10:42:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637577750000|2021-11-22 10:42:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637577760000|2021-11-22 10:42:40|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637577770000|2021-11-22 10:42:50|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1637577800000|2021-11-22 10:43:20|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|6
1637577810000|2021-11-22 10:43:30|2684.4|2678.4|2682.4|2676.4|2684.4|2678.4|2682.4|2676.4|5
1637577830000|2021-11-22 10:43:50|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1637577910000|2021-11-22 10:45:10|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1637577920000|2021-11-22 10:45:20|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1637577930000|2021-11-22 10:45:30|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|3
1637577990000|2021-11-22 10:46:30|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1637578000000|2021-11-22 10:46:40|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1637578020000|2021-11-22 10:47:00|2682.9|2676.9|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|4
1637578030000|2021-11-22 10:47:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637578050000|2021-11-22 10:47:30|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1637578060000|2021-11-22 10:47:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1637578070000|2021-11-22 10:47:50|2681.9|2675.9|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|2
1637578080000|2021-11-22 10:48:00|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1637578090000|2021-11-22 10:48:10|2680.6|2674.6|2679.9|2673.9|2680.6|2674.6|2679.9|2673.9|4
1637578100000|2021-11-22 10:48:20|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637578110000|2021-11-22 10:48:30|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637578130000|2021-11-22 10:48:50|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637578140000|2021-11-22 10:49:00|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1637578150000|2021-11-22 10:49:10|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1637578160000|2021-11-22 10:49:20|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637578180000|2021-11-22 10:49:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637578190000|2021-11-22 10:49:50|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|3
1637578210000|2021-11-22 10:50:10|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1637578220000|2021-11-22 10:50:20|2679.1|2673.1|2678.4|2672.4|2679.1|2673.1|2678.1|2672.1|4
1637578240000|2021-11-22 10:50:40|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637578260000|2021-11-22 10:51:00|2677.6|2671.6|2675.9|2669.9|2677.6|2671.6|2675.1|2669.1|6
1637578270000|2021-11-22 10:51:10|2675.6|2669.6|2675.1|2669.1|2675.6|2669.6|2675.1|2669.1|3
1637578280000|2021-11-22 10:51:20|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.9|2668.9|2
1637578290000|2021-11-22 10:51:30|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|3
1637578300000|2021-11-22 10:51:40|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1637578330000|2021-11-22 10:52:10|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1637578340000|2021-11-22 10:52:20|2674.1|2668.1|2672.9|2666.9|2674.1|2668.1|2672.9|2666.9|2
1637578350000|2021-11-22 10:52:30|2673.1|2667.1|2673.6|2667.6|2673.6|2667.6|2673.1|2667.1|3
1637578360000|2021-11-22 10:52:40|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.1|2667.1|3
1637578370000|2021-11-22 10:52:50|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1637578390000|2021-11-22 10:53:10|2672.9|2666.9|2673.4|2667.4|2673.4|2667.4|2672.9|2666.9|3
1637578400000|2021-11-22 10:53:20|2673.6|2667.6|2675.4|2669.4|2675.4|2669.4|2673.6|2667.6|5
1637578410000|2021-11-22 10:53:30|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2674.6|2668.6|4
1637578420000|2021-11-22 10:53:40|2675.1|2669.1|2675.9|2669.9|2675.9|2669.9|2674.9|2668.9|7
1637578430000|2021-11-22 10:53:50|2676.1|2670.1|2676.6|2670.6|2676.9|2670.9|2676.1|2670.1|4
1637578440000|2021-11-22 10:54:00|2676.4|2670.4|2675.6|2669.6|2676.4|2670.4|2675.6|2669.6|3
1637578450000|2021-11-22 10:54:10|2675.4|2669.4|2674.6|2668.6|2675.4|2669.4|2674.6|2668.6|4
1637578460000|2021-11-22 10:54:20|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|3
1637578470000|2021-11-22 10:54:30|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2674.1|2668.1|3
1637578500000|2021-11-22 10:55:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|3
1637578520000|2021-11-22 10:55:20|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1637578530000|2021-11-22 10:55:30|2673.9|2667.9|2673.1|2667.1|2673.9|2667.9|2673.1|2667.1|3
1637578540000|2021-11-22 10:55:40|2672.9|2666.9|2672.4|2666.4|2672.9|2666.9|2672.4|2666.4|2
1637578550000|2021-11-22 10:55:50|2672.6|2666.6|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|2
1637578560000|2021-11-22 10:56:00|2672.6|2666.6|2673.4|2667.4|2673.4|2667.4|2672.6|2666.6|3
1637578570000|2021-11-22 10:56:10|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1637578590000|2021-11-22 10:56:30|2673.4|2667.4|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|3
1637578610000|2021-11-22 10:56:50|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1637578630000|2021-11-22 10:57:10|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1637578680000|2021-11-22 10:58:00|2672.6|2666.6|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|2
1637578690000|2021-11-22 10:58:10|2671.9|2665.9|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|4
1637578700000|2021-11-22 10:58:20|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|2
1637578710000|2021-11-22 10:58:30|2671.6|2665.6|2671.6|2665.6|2672.4|2666.4|2671.6|2665.6|6
1637578750000|2021-11-22 10:59:10|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1637578770000|2021-11-22 10:59:30|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|2
1637578790000|2021-11-22 10:59:50|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1637578800000|2021-11-22 11:00:00|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2671.6|2665.6|5
1637578820000|2021-11-22 11:00:20|2672.6|2666.6|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|2
1637578830000|2021-11-22 11:00:30|2672.6|2666.6|2672.9|2666.9|2673.1|2667.1|2672.6|2666.6|4
1637578840000|2021-11-22 11:00:40|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1637578860000|2021-11-22 11:01:00|2672.9|2666.9|2673.9|2667.9|2673.9|2667.9|2672.9|2666.9|2
1637578870000|2021-11-22 11:01:10|2673.6|2667.6|2673.4|2667.4|2673.6|2667.6|2672.6|2666.6|6
1637578890000|2021-11-22 11:01:30|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1637578900000|2021-11-22 11:01:40|2673.6|2667.6|2673.1|2667.1|2673.6|2667.6|2673.1|2667.1|3
1637578910000|2021-11-22 11:01:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1637578930000|2021-11-22 11:02:10|2673.1|2667.1|2673.1|2667.1|2673.6|2667.6|2673.1|2667.1|4
1637578940000|2021-11-22 11:02:20|2673.4|2667.4|2674.6|2668.6|2674.6|2668.6|2673.4|2667.4|6
1637578950000|2021-11-22 11:02:30|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|6
1637578960000|2021-11-22 11:02:40|2675.6|2669.6|2676.4|2670.4|2676.4|2670.4|2675.6|2669.6|3
1637578970000|2021-11-22 11:02:50|2676.6|2670.6|2675.4|2669.4|2676.6|2670.6|2675.4|2669.4|2
1637578980000|2021-11-22 11:03:00|2675.6|2669.6|2675.9|2669.9|2676.4|2670.4|2675.6|2669.6|6
1637578990000|2021-11-22 11:03:10|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637579000000|2021-11-22 11:03:20|2675.4|2669.4|2677.6|2671.6|2677.6|2671.6|2675.4|2669.4|6
1637579010000|2021-11-22 11:03:30|2676.6|2670.6|2677.9|2671.9|2677.9|2671.9|2676.6|2670.6|3
1637579020000|2021-11-22 11:03:40|2677.6|2671.6|2676.9|2670.9|2677.6|2671.6|2676.9|2670.9|3
1637579030000|2021-11-22 11:03:50|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2676.1|2670.1|6
1637579050000|2021-11-22 11:04:10|2677.4|2671.4|2677.9|2671.9|2677.9|2671.9|2677.4|2671.4|3
1637579060000|2021-11-22 11:04:20|2677.6|2671.6|2676.6|2670.6|2677.6|2671.6|2676.6|2670.6|5
1637579070000|2021-11-22 11:04:30|2676.4|2670.4|2676.6|2670.6|2676.9|2670.9|2676.4|2670.4|5
1637579080000|2021-11-22 11:04:40|2676.9|2670.9|2677.1|2671.1|2677.4|2671.4|2676.9|2670.9|3
1637579090000|2021-11-22 11:04:50|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2675.9|2669.9|7
1637579100000|2021-11-22 11:05:00|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1637579110000|2021-11-22 11:05:10|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2675.4|2669.4|4
1637579120000|2021-11-22 11:05:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637579130000|2021-11-22 11:05:30|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2674.6|2668.6|10
1637579150000|2021-11-22 11:05:50|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2674.9|2668.9|7
1637579160000|2021-11-22 11:06:00|2675.6|2669.6|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|3
1637579170000|2021-11-22 11:06:10|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637579180000|2021-11-22 11:06:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637579190000|2021-11-22 11:06:30|2675.9|2669.9|2675.1|2669.1|2675.9|2669.9|2675.1|2669.1|2
1637579210000|2021-11-22 11:06:50|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1637579220000|2021-11-22 11:07:00|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1637579230000|2021-11-22 11:07:10|2674.6|2668.6|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|2
1637579250000|2021-11-22 11:07:30|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1637579260000|2021-11-22 11:07:40|2674.1|2668.1|2674.6|2668.6|2674.9|2668.9|2674.1|2668.1|4
1637579270000|2021-11-22 11:07:50|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1637579290000|2021-11-22 11:08:10|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|3
1637579300000|2021-11-22 11:08:20|2675.1|2669.1|2676.6|2670.6|2676.6|2670.6|2675.1|2669.1|3
1637579320000|2021-11-22 11:08:40|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637579330000|2021-11-22 11:08:50|2676.1|2670.1|2675.4|2669.4|2676.1|2670.1|2675.4|2669.4|3
1637579340000|2021-11-22 11:09:00|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.4|2669.4|3
1637579360000|2021-11-22 11:09:20|2675.9|2669.9|2676.4|2670.4|2676.4|2670.4|2675.9|2669.9|2
1637579370000|2021-11-22 11:09:30|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637579380000|2021-11-22 11:09:40|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637579390000|2021-11-22 11:09:50|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|3
1637579400000|2021-11-22 11:10:00|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|5
1637579420000|2021-11-22 11:10:20|2675.4|2669.4|2676.4|2670.4|2676.4|2670.4|2675.4|2669.4|3
1637579430000|2021-11-22 11:10:30|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.1|2669.1|5
1637579440000|2021-11-22 11:10:40|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637579450000|2021-11-22 11:10:50|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2675.9|2669.9|4
1637579460000|2021-11-22 11:11:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|5
1637579490000|2021-11-22 11:11:30|2675.6|2669.6|2675.1|2669.1|2675.6|2669.6|2674.6|2668.6|5
1637579500000|2021-11-22 11:11:40|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1637579510000|2021-11-22 11:11:50|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1637579520000|2021-11-22 11:12:00|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|3
1637579540000|2021-11-22 11:12:20|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|4
1637579550000|2021-11-22 11:12:30|2675.9|2669.9|2676.1|2670.1|2676.4|2670.4|2675.9|2669.9|5
1637579560000|2021-11-22 11:12:40|2675.9|2669.9|2676.9|2670.9|2676.9|2670.9|2675.4|2669.4|5
1637579570000|2021-11-22 11:12:50|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637579580000|2021-11-22 11:13:00|2676.9|2670.9|2676.9|2670.9|2677.6|2671.6|2676.6|2670.6|6
1637579590000|2021-11-22 11:13:10|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637579600000|2021-11-22 11:13:20|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1637579610000|2021-11-22 11:13:30|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1637579620000|2021-11-22 11:13:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637579640000|2021-11-22 11:14:00|2677.9|2671.9|2677.1|2671.1|2677.9|2671.9|2676.1|2670.1|5
1637579650000|2021-11-22 11:14:10|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1637579670000|2021-11-22 11:14:30|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|2
1637579710000|2021-11-22 11:15:10|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637579730000|2021-11-22 11:15:30|2675.9|2669.9|2675.1|2669.1|2675.9|2669.9|2675.1|2669.1|2
1637579740000|2021-11-22 11:15:40|2674.9|2668.9|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|2
1637579750000|2021-11-22 11:15:50|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.4|2669.4|4
1637579780000|2021-11-22 11:16:20|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637579840000|2021-11-22 11:17:20|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2675.1|2669.1|2
1637579880000|2021-11-22 11:18:00|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.9|2668.9|3
1637579890000|2021-11-22 11:18:10|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637579910000|2021-11-22 11:18:30|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637579940000|2021-11-22 11:19:00|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|4
1637579950000|2021-11-22 11:19:10|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637579970000|2021-11-22 11:19:30|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637580010000|2021-11-22 11:20:10|2674.6|2668.6|2675.1|2669.1|2675.1|2669.1|2674.6|2668.6|2
1637580020000|2021-11-22 11:20:20|2674.6|2668.6|2675.1|2669.1|2675.1|2669.1|2674.6|2668.6|2
1637580040000|2021-11-22 11:20:40|2675.4|2669.4|2676.6|2670.6|2676.6|2670.6|2675.4|2669.4|4
1637580050000|2021-11-22 11:20:50|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1637580060000|2021-11-22 11:21:00|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1637580070000|2021-11-22 11:21:10|2677.9|2671.9|2678.6|2672.6|2678.6|2672.6|2677.9|2671.9|4
1637580080000|2021-11-22 11:21:20|2678.4|2672.4|2677.6|2671.6|2678.4|2672.4|2677.6|2671.6|2
1637580100000|2021-11-22 11:21:40|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|2
1637580110000|2021-11-22 11:21:50|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637580120000|2021-11-22 11:22:00|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.1|2670.1|3
1637580150000|2021-11-22 11:22:30|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|2
1637580160000|2021-11-22 11:22:40|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|2
1637580170000|2021-11-22 11:22:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637580190000|2021-11-22 11:23:10|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1637580200000|2021-11-22 11:23:20|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1637580220000|2021-11-22 11:23:40|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|4
1637580240000|2021-11-22 11:24:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637580260000|2021-11-22 11:24:20|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|2
1637580270000|2021-11-22 11:24:30|2677.1|2671.1|2678.4|2672.4|2678.4|2672.4|2677.1|2671.1|3
1637580280000|2021-11-22 11:24:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637580290000|2021-11-22 11:24:50|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637580300000|2021-11-22 11:25:00|2678.9|2672.9|2677.6|2671.6|2678.9|2672.9|2677.6|2671.6|4
1637580310000|2021-11-22 11:25:10|2677.4|2671.4|2676.9|2670.9|2677.4|2671.4|2676.9|2670.9|2
1637580330000|2021-11-22 11:25:30|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637580360000|2021-11-22 11:26:00|2676.4|2670.4|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|3
1637580380000|2021-11-22 11:26:20|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|2
1637580390000|2021-11-22 11:26:30|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2677.1|2671.1|3
1637580400000|2021-11-22 11:26:40|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637580440000|2021-11-22 11:27:20|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637580460000|2021-11-22 11:27:40|2676.9|2670.9|2675.9|2669.9|2676.9|2670.9|2675.9|2669.9|4
1637580470000|2021-11-22 11:27:50|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637580480000|2021-11-22 11:28:00|2675.4|2669.4|2676.4|2670.4|2676.4|2670.4|2675.4|2669.4|4
1637580490000|2021-11-22 11:28:10|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|3
1637580500000|2021-11-22 11:28:20|2676.4|2670.4|2676.1|2670.1|2676.6|2670.6|2676.1|2670.1|4
1637580520000|2021-11-22 11:28:40|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|4
1637580530000|2021-11-22 11:28:50|2675.6|2669.6|2675.1|2669.1|2675.6|2669.6|2675.1|2669.1|3
1637580540000|2021-11-22 11:29:00|2675.4|2669.4|2676.1|2670.1|2676.4|2670.4|2675.4|2669.4|4
1637580550000|2021-11-22 11:29:10|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637580570000|2021-11-22 11:29:30|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2674.6|2668.6|4
1637580580000|2021-11-22 11:29:40|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.9|2668.9|4
1637580590000|2021-11-22 11:29:50|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637580600000|2021-11-22 11:30:00|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2674.6|2668.6|6
1637580620000|2021-11-22 11:30:20|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2675.1|2669.1|2
1637580630000|2021-11-22 11:30:30|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1637580650000|2021-11-22 11:30:50|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637580660000|2021-11-22 11:31:00|2675.4|2669.4|2674.6|2668.6|2675.4|2669.4|2674.6|2668.6|2
1637580670000|2021-11-22 11:31:10|2674.4|2668.4|2675.1|2669.1|2675.1|2669.1|2674.1|2668.1|7
1637580680000|2021-11-22 11:31:20|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|5
1637580690000|2021-11-22 11:31:30|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1637580700000|2021-11-22 11:31:40|2674.6|2668.6|2675.1|2669.1|2675.1|2669.1|2674.6|2668.6|2
1637580710000|2021-11-22 11:31:50|2675.4|2669.4|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|3
1637580720000|2021-11-22 11:32:00|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1637580740000|2021-11-22 11:32:20|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|2
1637580770000|2021-11-22 11:32:50|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637580790000|2021-11-22 11:33:10|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1637580800000|2021-11-22 11:33:20|2675.4|2669.4|2676.1|2670.1|2676.1|2670.1|2675.4|2669.4|2
1637580900000|2021-11-22 11:35:00|2676.4|2670.4|2677.1|2671.1|2677.4|2671.4|2676.4|2670.4|4
1637580910000|2021-11-22 11:35:10|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637580940000|2021-11-22 11:35:40|2677.1|2671.1|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|3
1637580950000|2021-11-22 11:35:50|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637580960000|2021-11-22 11:36:00|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2677.1|2671.1|2
1637580980000|2021-11-22 11:36:20|2677.4|2671.4|2676.6|2670.6|2677.4|2671.4|2676.6|2670.6|4
1637581000000|2021-11-22 11:36:40|2676.9|2670.9|2677.6|2671.6|2677.6|2671.6|2676.9|2670.9|3
1637581010000|2021-11-22 11:36:50|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637581020000|2021-11-22 11:37:00|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|4
1637581050000|2021-11-22 11:37:30|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|3
1637581060000|2021-11-22 11:37:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|3
1637581070000|2021-11-22 11:37:50|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637581080000|2021-11-22 11:38:00|2678.1|2672.1|2677.6|2671.6|2678.4|2672.4|2677.6|2671.6|5
1637581090000|2021-11-22 11:38:10|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637581100000|2021-11-22 11:38:20|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1637581110000|2021-11-22 11:38:30|2678.1|2672.1|2677.6|2671.6|2678.1|2672.1|2677.6|2671.6|3
1637581120000|2021-11-22 11:38:40|2677.4|2671.4|2676.9|2670.9|2677.4|2671.4|2676.9|2670.9|5
1637581130000|2021-11-22 11:38:50|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|2
1637581140000|2021-11-22 11:39:00|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637581150000|2021-11-22 11:39:10|2676.6|2670.6|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|4
1637581230000|2021-11-22 11:40:30|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637581250000|2021-11-22 11:40:50|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|3
1637581260000|2021-11-22 11:41:00|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|2
1637581270000|2021-11-22 11:41:10|2676.6|2670.6|2678.4|2672.4|2678.4|2672.4|2676.6|2670.6|2
1637581280000|2021-11-22 11:41:20|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1637581290000|2021-11-22 11:41:30|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637581310000|2021-11-22 11:41:50|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1637581320000|2021-11-22 11:42:00|2676.6|2670.6|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|2
1637581330000|2021-11-22 11:42:10|2676.9|2670.9|2676.6|2670.6|2677.1|2671.1|2676.6|2670.6|3
1637581360000|2021-11-22 11:42:40|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637581380000|2021-11-22 11:43:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637581450000|2021-11-22 11:44:10|2675.6|2669.6|2676.4|2670.4|2676.4|2670.4|2675.6|2669.6|2
1637581460000|2021-11-22 11:44:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637581490000|2021-11-22 11:44:50|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1637581500000|2021-11-22 11:45:00|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1637581510000|2021-11-22 11:45:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637581520000|2021-11-22 11:45:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637581580000|2021-11-22 11:46:20|2676.4|2670.4|2676.6|2670.6|2676.9|2670.9|2676.4|2670.4|3
1637581590000|2021-11-22 11:46:30|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637581660000|2021-11-22 11:47:40|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|2
1637581780000|2021-11-22 11:49:40|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1637581800000|2021-11-22 11:50:00|2677.1|2671.1|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|3
1637581810000|2021-11-22 11:50:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637581820000|2021-11-22 11:50:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637581830000|2021-11-22 11:50:30|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637581870000|2021-11-22 11:51:10|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|2
1637581880000|2021-11-22 11:51:20|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637581900000|2021-11-22 11:51:40|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637581910000|2021-11-22 11:51:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637581920000|2021-11-22 11:52:00|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1637581950000|2021-11-22 11:52:30|2676.9|2670.9|2675.6|2669.6|2676.9|2670.9|2675.6|2669.6|4
1637581960000|2021-11-22 11:52:40|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637581970000|2021-11-22 11:52:50|2675.6|2669.6|2676.4|2670.4|2676.4|2670.4|2675.6|2669.6|3
1637581980000|2021-11-22 11:53:00|2676.1|2670.1|2674.9|2668.9|2676.1|2670.1|2674.9|2668.9|6
1637581990000|2021-11-22 11:53:10|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|4
1637582000000|2021-11-22 11:53:20|2676.1|2670.1|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|3
1637582020000|2021-11-22 11:53:40|2676.1|2670.1|2676.1|2670.1|2676.4|2670.4|2675.9|2669.9|5
1637582030000|2021-11-22 11:53:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637582040000|2021-11-22 11:54:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637582050000|2021-11-22 11:54:10|2675.9|2669.9|2674.6|2668.6|2675.9|2669.9|2674.4|2668.4|7
1637582070000|2021-11-22 11:54:30|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2673.4|2667.4|5
1637582080000|2021-11-22 11:54:40|2674.6|2668.6|2672.8|2666.8|2674.9|2668.9|2672.8|2666.8|4
1637582090000|2021-11-22 11:54:50|2672.9|2666.9|2672.5|2666.5|2672.9|2666.9|2672.5|2666.5|2
1637582100000|2021-11-22 11:55:00|2672.4|2666.4|2672.9|2666.9|2672.9|2666.9|2672.4|2666.4|3
1637582110000|2021-11-22 11:55:10|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.1|2666.1|4
1637582120000|2021-11-22 11:55:20|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1637582130000|2021-11-22 11:55:30|2671.6|2665.6|2671.6|2665.6|2672.1|2666.1|2671.1|2665.1|5
1637582140000|2021-11-22 11:55:40|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1637582150000|2021-11-22 11:55:50|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|2
1637582160000|2021-11-22 11:56:00|2672.1|2666.1|2669.1|2663.1|2672.1|2666.1|2669.1|2663.1|2
1637582170000|2021-11-22 11:56:10|2668.9|2662.9|2669.4|2663.4|2669.4|2663.4|2668.9|2662.9|2
1637582180000|2021-11-22 11:56:20|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637582190000|2021-11-22 11:56:30|2669.4|2663.4|2670.4|2664.4|2670.4|2664.4|2669.4|2663.4|3
1637582200000|2021-11-22 11:56:40|2669.9|2663.9|2669.9|2663.9|2670.9|2664.9|2669.9|2663.9|6
1637582220000|2021-11-22 11:57:00|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1637582230000|2021-11-22 11:57:10|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1637582240000|2021-11-22 11:57:20|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1637582250000|2021-11-22 11:57:30|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|2
1637582260000|2021-11-22 11:57:40|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|3
1637582270000|2021-11-22 11:57:50|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.1|2663.1|3
1637582280000|2021-11-22 11:58:00|2669.6|2663.6|2669.1|2663.1|2669.9|2663.9|2669.1|2663.1|4
1637582290000|2021-11-22 11:58:10|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1637582300000|2021-11-22 11:58:20|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|2
1637582310000|2021-11-22 11:58:30|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.9|2662.9|2
1637582320000|2021-11-22 11:58:40|2669.4|2663.4|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|4
1637582330000|2021-11-22 11:58:50|2669.4|2663.4|2668.4|2662.4|2669.6|2663.6|2668.4|2662.4|4
1637582340000|2021-11-22 11:59:00|2668.1|2662.1|2667.6|2661.6|2668.1|2662.1|2667.4|2661.4|4
1637582350000|2021-11-22 11:59:10|2668.1|2662.1|2668.1|2662.1|2668.6|2662.6|2668.1|2662.1|5
1637582370000|2021-11-22 11:59:30|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1637582380000|2021-11-22 11:59:40|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1637582400000|2021-11-22 12:00:00|2667.9|2661.9|2667.4|2661.4|2667.9|2661.9|2667.1|2661.1|4
1637582410000|2021-11-22 12:00:10|2667.6|2661.6|2667.9|2661.9|2668.1|2662.1|2667.6|2661.6|4
1637582430000|2021-11-22 12:00:30|2667.6|2661.6|2667.1|2661.1|2667.6|2661.6|2667.1|2661.1|3
1637582460000|2021-11-22 12:01:00|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2667.4|2661.4|2
1637582470000|2021-11-22 12:01:10|2667.9|2661.9|2668.1|2662.1|2668.1|2662.1|2667.9|2661.9|2
1637582490000|2021-11-22 12:01:30|2667.9|2661.9|2668.1|2662.1|2668.1|2662.1|2667.9|2661.9|2
1637582500000|2021-11-22 12:01:40|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1637582510000|2021-11-22 12:01:50|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2668.1|2662.1|2
1637582530000|2021-11-22 12:02:10|2668.6|2662.6|2670.1|2664.1|2670.4|2664.4|2668.6|2662.6|6
1637582540000|2021-11-22 12:02:20|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1637582560000|2021-11-22 12:02:40|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|2
1637582570000|2021-11-22 12:02:50|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2670.6|2664.6|2
1637582580000|2021-11-22 12:03:00|2670.9|2664.9|2670.4|2664.4|2670.9|2664.9|2670.1|2664.1|5
1637582590000|2021-11-22 12:03:10|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1637582600000|2021-11-22 12:03:20|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1637582610000|2021-11-22 12:03:30|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1637582620000|2021-11-22 12:03:40|2670.6|2664.6|2671.6|2665.6|2671.6|2665.6|2670.6|2664.6|4
1637582630000|2021-11-22 12:03:50|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|2
1637582650000|2021-11-22 12:04:10|2671.4|2665.4|2670.4|2664.4|2671.4|2665.4|2670.1|2664.1|5
1637582660000|2021-11-22 12:04:20|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1637582690000|2021-11-22 12:04:50|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|3
1637582700000|2021-11-22 12:05:00|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|2
1637582720000|2021-11-22 12:05:20|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1637582740000|2021-11-22 12:05:40|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1637582750000|2021-11-22 12:05:50|2670.4|2664.4|2671.4|2665.4|2671.4|2665.4|2670.4|2664.4|4
1637582760000|2021-11-22 12:06:00|2670.6|2664.6|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|2
1637582780000|2021-11-22 12:06:20|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1637582820000|2021-11-22 12:07:00|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|2
1637582860000|2021-11-22 12:07:40|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1637582950000|2021-11-22 12:09:10|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1637582970000|2021-11-22 12:09:30|2670.9|2664.9|2669.9|2663.9|2670.9|2664.9|2669.9|2663.9|2
1637583000000|2021-11-22 12:10:00|2670.1|2664.1|2670.4|2664.4|2670.4|2664.4|2670.1|2664.1|2
1637583010000|2021-11-22 12:10:10|2670.1|2664.1|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|2
1637583020000|2021-11-22 12:10:20|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1637583030000|2021-11-22 12:10:30|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1637583050000|2021-11-22 12:10:50|2669.9|2663.9|2670.1|2664.1|2670.1|2664.1|2669.9|2663.9|2
1637583060000|2021-11-22 12:11:00|2669.9|2663.9|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|2
1637583110000|2021-11-22 12:11:50|2669.9|2663.9|2668.9|2662.9|2669.9|2663.9|2668.6|2662.6|6
1637583120000|2021-11-22 12:12:00|2668.6|2662.6|2666.6|2660.6|2668.6|2662.6|2666.6|2660.6|2
1637583130000|2021-11-22 12:12:10|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1637583150000|2021-11-22 12:12:30|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.4|2660.4|2
1637583160000|2021-11-22 12:12:40|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|4
1637583170000|2021-11-22 12:12:50|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1637583190000|2021-11-22 12:13:10|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|3
1637583200000|2021-11-22 12:13:20|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|2
1637583230000|2021-11-22 12:13:50|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637583250000|2021-11-22 12:14:10|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1637583260000|2021-11-22 12:14:20|2666.6|2660.6|2666.9|2660.9|2667.1|2661.1|2666.6|2660.6|3
1637583270000|2021-11-22 12:14:30|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1637583280000|2021-11-22 12:14:40|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|2
1637583290000|2021-11-22 12:14:50|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637583300000|2021-11-22 12:15:00|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1637583310000|2021-11-22 12:15:10|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1637583340000|2021-11-22 12:15:40|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1637583360000|2021-11-22 12:16:00|2666.1|2660.1|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|2
1637583370000|2021-11-22 12:16:10|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637583400000|2021-11-22 12:16:40|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1637583410000|2021-11-22 12:16:50|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637583430000|2021-11-22 12:17:10|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1637583440000|2021-11-22 12:17:20|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1637583470000|2021-11-22 12:17:50|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1637583490000|2021-11-22 12:18:10|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1637583500000|2021-11-22 12:18:20|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|2
1637583510000|2021-11-22 12:18:30|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637583530000|2021-11-22 12:18:50|2666.6|2660.6|2666.1|2660.1|2666.6|2660.6|2666.1|2660.1|3
1637583540000|2021-11-22 12:19:00|2665.9|2659.9|2666.1|2660.1|2666.4|2660.4|2665.9|2659.9|5
1637583590000|2021-11-22 12:19:50|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637583610000|2021-11-22 12:20:10|2666.1|2660.1|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|5
1637583620000|2021-11-22 12:20:20|2665.9|2659.9|2665.4|2659.4|2665.9|2659.9|2665.4|2659.4|2
1637583630000|2021-11-22 12:20:30|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1637583640000|2021-11-22 12:20:40|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1637583660000|2021-11-22 12:21:00|2665.6|2659.6|2665.4|2659.4|2665.9|2659.9|2665.4|2659.4|4
1637583670000|2021-11-22 12:21:10|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1637583680000|2021-11-22 12:21:20|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.4|2658.4|4
1637583720000|2021-11-22 12:22:00|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1637583780000|2021-11-22 12:23:00|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2663.6|2657.6|2
1637583790000|2021-11-22 12:23:10|2663.4|2657.4|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|3
1637583800000|2021-11-22 12:23:20|2664.1|2658.1|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|2
1637583870000|2021-11-22 12:24:30|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|2
1637583880000|2021-11-22 12:24:40|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637583890000|2021-11-22 12:24:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637583900000|2021-11-22 12:25:00|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637583940000|2021-11-22 12:25:40|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1637583960000|2021-11-22 12:26:00|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637583980000|2021-11-22 12:26:20|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637584000000|2021-11-22 12:26:40|2664.6|2658.6|2665.6|2659.6|2665.6|2659.6|2664.6|2658.6|4
1637584020000|2021-11-22 12:27:00|2665.9|2659.9|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|3
1637584030000|2021-11-22 12:27:10|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|2
1637584040000|2021-11-22 12:27:20|2665.6|2659.6|2666.1|2660.1|2666.1|2660.1|2665.6|2659.6|3
1637584050000|2021-11-22 12:27:30|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|2
1637584060000|2021-11-22 12:27:40|2665.9|2659.9|2666.4|2660.4|2666.4|2660.4|2665.9|2659.9|2
1637584070000|2021-11-22 12:27:50|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1637584100000|2021-11-22 12:28:20|2666.9|2660.9|2665.9|2659.9|2666.9|2660.9|2665.9|2659.9|2
1637584110000|2021-11-22 12:28:30|2666.1|2660.1|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|2
1637584130000|2021-11-22 12:28:50|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1637584140000|2021-11-22 12:29:00|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|1
1637584150000|2021-11-22 12:29:10|2666.4|2660.4|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|2
1637584160000|2021-11-22 12:29:20|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|3
1637584170000|2021-11-22 12:29:30|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1637584210000|2021-11-22 12:30:10|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637584260000|2021-11-22 12:31:00|2666.1|2660.1|2664.6|2658.6|2666.1|2660.1|2664.6|2658.6|6
1637584270000|2021-11-22 12:31:10|2664.9|2658.9|2664.6|2658.6|2665.1|2659.1|2664.1|2658.1|8
1637584290000|2021-11-22 12:31:30|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637584300000|2021-11-22 12:31:40|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1637584310000|2021-11-22 12:31:50|2665.1|2659.1|2665.6|2659.6|2665.6|2659.6|2665.1|2659.1|3
1637584320000|2021-11-22 12:32:00|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.1|2658.1|6
1637584330000|2021-11-22 12:32:10|2664.4|2658.4|2665.9|2659.9|2665.9|2659.9|2664.1|2658.1|5
1637584340000|2021-11-22 12:32:20|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1637584350000|2021-11-22 12:32:30|2665.9|2659.9|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|3
1637584360000|2021-11-22 12:32:40|2665.6|2659.6|2666.1|2660.1|2666.4|2660.4|2665.6|2659.6|4
1637584370000|2021-11-22 12:32:50|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|2
1637584380000|2021-11-22 12:33:00|2665.6|2659.6|2665.1|2659.1|2665.9|2659.9|2664.9|2658.9|8
1637584420000|2021-11-22 12:33:40|2665.4|2659.4|2665.6|2659.6|2665.6|2659.6|2665.4|2659.4|2
1637584430000|2021-11-22 12:33:50|2665.4|2659.4|2665.9|2659.9|2665.9|2659.9|2665.4|2659.4|3
1637584440000|2021-11-22 12:34:00|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|6
1637584460000|2021-11-22 12:34:20|2665.6|2659.6|2665.1|2659.1|2665.6|2659.6|2664.9|2658.9|4
1637584480000|2021-11-22 12:34:40|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1637584500000|2021-11-22 12:35:00|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|2
1637584520000|2021-11-22 12:35:20|2665.9|2659.9|2666.6|2660.6|2666.9|2660.9|2665.9|2659.9|6
1637584560000|2021-11-22 12:36:00|2666.4|2660.4|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|6
1637584580000|2021-11-22 12:36:20|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|3
1637584610000|2021-11-22 12:36:50|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1637584620000|2021-11-22 12:37:00|2666.4|2660.4|2665.9|2659.9|2666.4|2660.4|2665.4|2659.4|6
1637584630000|2021-11-22 12:37:10|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|1
1637584640000|2021-11-22 12:37:20|2665.4|2659.4|2665.6|2659.6|2665.6|2659.6|2665.4|2659.4|2
1637584650000|2021-11-22 12:37:30|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.6|2659.6|2
1637584660000|2021-11-22 12:37:40|2665.4|2659.4|2665.6|2659.6|2665.6|2659.6|2665.1|2659.1|7
1637584670000|2021-11-22 12:37:50|2665.4|2659.4|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|3
1637584680000|2021-11-22 12:38:00|2664.6|2658.6|2665.4|2659.4|2665.4|2659.4|2664.6|2658.6|3
1637584690000|2021-11-22 12:38:10|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.6|2658.6|4
1637584700000|2021-11-22 12:38:20|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1637584710000|2021-11-22 12:38:30|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1637584720000|2021-11-22 12:38:40|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637584750000|2021-11-22 12:39:10|2663.6|2657.6|2662.9|2656.9|2663.6|2657.6|2662.6|2656.6|3
1637584770000|2021-11-22 12:39:30|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1637584780000|2021-11-22 12:39:40|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1637584800000|2021-11-22 12:40:00|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1637584810000|2021-11-22 12:40:10|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1637584850000|2021-11-22 12:40:50|2664.4|2658.4|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|2
1637584860000|2021-11-22 12:41:00|2664.6|2658.6|2663.4|2657.4|2665.1|2659.1|2662.9|2656.9|6
1637584870000|2021-11-22 12:41:10|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1637584880000|2021-11-22 12:41:20|2662.6|2656.6|2663.1|2657.1|2663.1|2657.1|2662.6|2656.6|2
1637584900000|2021-11-22 12:41:40|2663.4|2657.4|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|2
1637584910000|2021-11-22 12:41:50|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1637584940000|2021-11-22 12:42:20|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637584950000|2021-11-22 12:42:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637584960000|2021-11-22 12:42:40|2664.1|2658.1|2664.6|2658.6|2664.6|2658.6|2664.1|2658.1|2
1637584970000|2021-11-22 12:42:50|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637584980000|2021-11-22 12:43:00|2664.1|2658.1|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|2
1637584990000|2021-11-22 12:43:10|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1637585030000|2021-11-22 12:43:50|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637585050000|2021-11-22 12:44:10|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1637585060000|2021-11-22 12:44:20|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1637585100000|2021-11-22 12:45:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1637585110000|2021-11-22 12:45:10|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637585120000|2021-11-22 12:45:20|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1637585130000|2021-11-22 12:45:30|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637585150000|2021-11-22 12:45:50|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1637585160000|2021-11-22 12:46:00|2664.1|2658.1|2663.4|2657.4|2664.1|2658.1|2663.4|2657.4|5
1637585180000|2021-11-22 12:46:20|2663.6|2657.6|2664.1|2658.1|2664.1|2658.1|2663.4|2657.4|4
1637585190000|2021-11-22 12:46:30|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|4
1637585200000|2021-11-22 12:46:40|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1637585270000|2021-11-22 12:47:50|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1637585330000|2021-11-22 12:48:50|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1637585340000|2021-11-22 12:49:00|2664.4|2658.4|2663.1|2657.1|2664.4|2658.4|2663.1|2657.1|4
1637585350000|2021-11-22 12:49:10|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1637585360000|2021-11-22 12:49:20|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1637585400000|2021-11-22 12:50:00|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1637585410000|2021-11-22 12:50:10|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1637585420000|2021-11-22 12:50:20|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|2
1637585430000|2021-11-22 12:50:30|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1637585440000|2021-11-22 12:50:40|2663.9|2657.9|2663.1|2657.1|2663.9|2657.9|2662.9|2656.9|5
1637585450000|2021-11-22 12:50:50|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1637585460000|2021-11-22 12:51:00|2663.4|2657.4|2661.6|2655.6|2663.4|2657.4|2661.6|2655.6|2
1637585510000|2021-11-22 12:51:50|2661.4|2655.4|2660.4|2654.4|2661.4|2655.4|2660.4|2654.4|3
1637585520000|2021-11-22 12:52:00|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.6|2653.6|3
1637585530000|2021-11-22 12:52:10|2659.6|2653.6|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|4
1637585540000|2021-11-22 12:52:20|2658.9|2652.9|2655.4|2649.4|2658.9|2652.9|2655.4|2649.4|2
1637585550000|2021-11-22 12:52:30|2655.6|2649.6|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|2
1637585570000|2021-11-22 12:52:50|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1637585580000|2021-11-22 12:53:00|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|4
1637585590000|2021-11-22 12:53:10|2655.6|2649.6|2655.1|2649.1|2655.6|2649.6|2655.1|2649.1|3
1637585600000|2021-11-22 12:53:20|2655.4|2649.4|2655.9|2649.9|2655.9|2649.9|2655.4|2649.4|3
1637585610000|2021-11-22 12:53:30|2655.6|2649.6|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|5
1637585620000|2021-11-22 12:53:40|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1637585630000|2021-11-22 12:53:50|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|5
1637585640000|2021-11-22 12:54:00|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1637585650000|2021-11-22 12:54:10|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|2
1637585660000|2021-11-22 12:54:20|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1637585670000|2021-11-22 12:54:30|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|3
1637585680000|2021-11-22 12:54:40|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1637585690000|2021-11-22 12:54:50|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|3
1637585700000|2021-11-22 12:55:00|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1637585710000|2021-11-22 12:55:10|2656.4|2650.4|2656.6|2650.6|2656.9|2650.9|2656.4|2650.4|4
1637585720000|2021-11-22 12:55:20|2656.4|2650.4|2655.9|2649.9|2656.4|2650.4|2655.6|2649.6|6
1637585730000|2021-11-22 12:55:30|2655.6|2649.6|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|5
1637585740000|2021-11-22 12:55:40|2655.4|2649.4|2656.1|2650.1|2656.1|2650.1|2655.4|2649.4|4
1637585750000|2021-11-22 12:55:50|2656.4|2650.4|2655.9|2649.9|2656.6|2650.6|2655.9|2649.9|5
1637585760000|2021-11-22 12:56:00|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|6
1637585770000|2021-11-22 12:56:10|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1637585780000|2021-11-22 12:56:20|2656.6|2650.6|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|3
1637585790000|2021-11-22 12:56:30|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1637585800000|2021-11-22 12:56:40|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2655.6|2649.6|2
1637585810000|2021-11-22 12:56:50|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.9|2649.9|3
1637585830000|2021-11-22 12:57:10|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.1|2650.1|4
1637585840000|2021-11-22 12:57:20|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1637585850000|2021-11-22 12:57:30|2656.6|2650.6|2658.6|2652.6|2658.6|2652.6|2656.6|2650.6|4
1637585860000|2021-11-22 12:57:40|2659.4|2653.4|2659.6|2653.6|2659.9|2653.9|2659.4|2653.4|5
1637585880000|2021-11-22 12:58:00|2659.9|2653.9|2661.4|2655.4|2661.4|2655.4|2659.9|2653.9|5
1637585890000|2021-11-22 12:58:10|2661.6|2655.6|2658.4|2652.4|2661.9|2655.9|2658.4|2652.4|8
1637585900000|2021-11-22 12:58:20|2658.9|2652.9|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|3
1637585920000|2021-11-22 12:58:40|2658.6|2652.6|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|6
1637585960000|2021-11-22 12:59:20|2657.9|2651.9|2656.4|2650.4|2657.9|2651.9|2655.6|2649.6|5
1637585970000|2021-11-22 12:59:30|2656.9|2650.9|2656.1|2650.1|2657.1|2651.1|2656.1|2650.1|5
1637585980000|2021-11-22 12:59:40|2655.9|2649.9|2655.9|2649.9|2656.4|2650.4|2655.9|2649.9|4
1637585990000|2021-11-22 12:59:50|2655.6|2649.6|2656.1|2650.1|2656.9|2650.9|2655.6|2649.6|6
1637586000000|2021-11-22 13:00:00|2655.9|2649.9|2658.4|2652.4|2658.4|2652.4|2655.9|2649.9|9
1637586010000|2021-11-22 13:00:10|2658.1|2652.1|2656.9|2650.9|2658.1|2652.1|2655.4|2649.4|13
1637586020000|2021-11-22 13:00:20|2656.6|2650.6|2654.1|2648.1|2656.6|2650.6|2654.1|2648.1|6
1637586030000|2021-11-22 13:00:30|2653.9|2647.9|2652.9|2646.9|2653.9|2647.9|2652.6|2646.6|12
1637586040000|2021-11-22 13:00:40|2652.6|2646.6|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|3
1637586050000|2021-11-22 13:00:50|2652.9|2646.9|2651.9|2645.9|2653.1|2647.1|2651.9|2645.9|9
1637586060000|2021-11-22 13:01:00|2651.4|2645.4|2650.9|2644.9|2651.4|2645.4|2649.9|2643.9|11
1637586070000|2021-11-22 13:01:10|2651.1|2645.1|2652.4|2646.4|2652.4|2646.4|2651.1|2645.1|5
1637586080000|2021-11-22 13:01:20|2652.1|2646.1|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|2
1637586090000|2021-11-22 13:01:30|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1637586100000|2021-11-22 13:01:40|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1637586110000|2021-11-22 13:01:50|2651.9|2645.9|2651.9|2645.9|2652.1|2646.1|2651.6|2645.6|5
1637586120000|2021-11-22 13:02:00|2651.4|2645.4|2651.4|2645.4|2651.9|2645.9|2651.1|2645.1|5
1637586140000|2021-11-22 13:02:20|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|4
1637586150000|2021-11-22 13:02:30|2652.4|2646.4|2652.4|2646.4|2652.6|2646.6|2652.1|2646.1|7
1637586160000|2021-11-22 13:02:40|2652.9|2646.9|2653.4|2647.4|2653.4|2647.4|2652.9|2646.9|2
1637586170000|2021-11-22 13:02:50|2653.6|2647.6|2652.4|2646.4|2653.9|2647.9|2652.4|2646.4|4
1637586180000|2021-11-22 13:03:00|2652.1|2646.1|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|2
1637586190000|2021-11-22 13:03:10|2651.9|2645.9|2651.6|2645.6|2652.4|2646.4|2651.4|2645.4|7
1637586200000|2021-11-22 13:03:20|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|3
1637586220000|2021-11-22 13:03:40|2651.1|2645.1|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|3
1637586230000|2021-11-22 13:03:50|2650.6|2644.6|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|3
1637586240000|2021-11-22 13:04:00|2650.1|2644.1|2649.4|2643.4|2650.6|2644.6|2649.4|2643.4|9
1637586250000|2021-11-22 13:04:10|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.4|2643.4|7
1637586260000|2021-11-22 13:04:20|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2649.9|2643.9|4
1637586270000|2021-11-22 13:04:30|2650.1|2644.1|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|5
1637586280000|2021-11-22 13:04:40|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.9|2643.9|3
1637586290000|2021-11-22 13:04:50|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1637586300000|2021-11-22 13:05:00|2650.6|2644.6|2650.9|2644.9|2651.1|2645.1|2650.6|2644.6|4
1637586310000|2021-11-22 13:05:10|2650.6|2644.6|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|3
1637586320000|2021-11-22 13:05:20|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|4
1637586330000|2021-11-22 13:05:30|2650.9|2644.9|2651.1|2645.1|2651.4|2645.4|2650.9|2644.9|9
1637586340000|2021-11-22 13:05:40|2650.9|2644.9|2651.4|2645.4|2651.6|2645.6|2650.9|2644.9|8
1637586350000|2021-11-22 13:05:50|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.4|2644.4|4
1637586370000|2021-11-22 13:06:10|2650.9|2644.9|2651.6|2645.6|2651.6|2645.6|2650.9|2644.9|6
1637586380000|2021-11-22 13:06:20|2651.1|2645.1|2650.6|2644.6|2651.1|2645.1|2650.4|2644.4|10
1637586390000|2021-11-22 13:06:30|2650.4|2644.4|2649.9|2643.9|2650.6|2644.6|2649.9|2643.9|5
1637586400000|2021-11-22 13:06:40|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|2
1637586410000|2021-11-22 13:06:50|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1637586430000|2021-11-22 13:07:10|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1637586440000|2021-11-22 13:07:20|2650.6|2644.6|2651.1|2645.1|2651.4|2645.4|2650.6|2644.6|4
1637586450000|2021-11-22 13:07:30|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1637586460000|2021-11-22 13:07:40|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|3
1637586480000|2021-11-22 13:08:00|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|3
1637586490000|2021-11-22 13:08:10|2651.4|2645.4|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|4
1637586500000|2021-11-22 13:08:20|2651.1|2645.1|2650.6|2644.6|2651.1|2645.1|2650.4|2644.4|4
1637586510000|2021-11-22 13:08:30|2650.9|2644.9|2651.4|2645.4|2651.4|2645.4|2650.9|2644.9|2
1637586520000|2021-11-22 13:08:40|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1637586530000|2021-11-22 13:08:50|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1637586540000|2021-11-22 13:09:00|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1637586550000|2021-11-22 13:09:10|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1637586560000|2021-11-22 13:09:20|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|4
1637586570000|2021-11-22 13:09:30|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1637586580000|2021-11-22 13:09:40|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.1|2645.1|10
1637586590000|2021-11-22 13:09:50|2651.4|2645.4|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|4
1637586600000|2021-11-22 13:10:00|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2650.9|2644.9|4
1637586610000|2021-11-22 13:10:10|2650.9|2644.9|2650.1|2644.1|2651.1|2645.1|2650.1|2644.1|7
1637586630000|2021-11-22 13:10:30|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1637586640000|2021-11-22 13:10:40|2650.4|2644.4|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|3
1637586650000|2021-11-22 13:10:50|2650.1|2644.1|2651.1|2645.1|2651.1|2645.1|2650.1|2644.1|6
1637586660000|2021-11-22 13:11:00|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1637586670000|2021-11-22 13:11:10|2650.6|2644.6|2650.9|2644.9|2651.6|2645.6|2650.6|2644.6|5
1637586680000|2021-11-22 13:11:20|2651.1|2645.1|2650.6|2644.6|2651.1|2645.1|2650.6|2644.6|3
1637586690000|2021-11-22 13:11:30|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1637586700000|2021-11-22 13:11:40|2650.4|2644.4|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|3
1637586710000|2021-11-22 13:11:50|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1637586720000|2021-11-22 13:12:00|2650.4|2644.4|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|3
1637586730000|2021-11-22 13:12:10|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.1|2645.1|4
1637586740000|2021-11-22 13:12:20|2651.4|2645.4|2651.1|2645.1|2652.1|2646.1|2651.1|2645.1|6
1637586750000|2021-11-22 13:12:30|2651.4|2645.4|2651.6|2645.6|2651.9|2645.9|2651.4|2645.4|3
1637586760000|2021-11-22 13:12:40|2651.9|2645.9|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|3
1637586770000|2021-11-22 13:12:50|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1637586780000|2021-11-22 13:13:00|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|6
1637586790000|2021-11-22 13:13:10|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1637586810000|2021-11-22 13:13:30|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1637586820000|2021-11-22 13:13:40|2652.4|2646.4|2652.1|2646.1|2652.6|2646.6|2652.1|2646.1|4
1637586830000|2021-11-22 13:13:50|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1637586840000|2021-11-22 13:14:00|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|6
1637586850000|2021-11-22 13:14:10|2651.9|2645.9|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|3
1637586880000|2021-11-22 13:14:40|2651.6|2645.6|2650.6|2644.6|2651.6|2645.6|2650.4|2644.4|4
1637586900000|2021-11-22 13:15:00|2650.4|2644.4|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|3
1637586910000|2021-11-22 13:15:10|2650.6|2644.6|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|5
1637586930000|2021-11-22 13:15:30|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1637586940000|2021-11-22 13:15:40|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1637586960000|2021-11-22 13:16:00|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|3
1637586970000|2021-11-22 13:16:10|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1637586990000|2021-11-22 13:16:30|2650.6|2644.6|2650.6|2644.6|2650.9|2644.9|2650.1|2644.1|7
1637587000000|2021-11-22 13:16:40|2650.4|2644.4|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|3
1637587010000|2021-11-22 13:16:50|2650.1|2644.1|2650.1|2644.1|2650.4|2644.4|2649.9|2643.9|5
1637587020000|2021-11-22 13:17:00|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|5
1637587030000|2021-11-22 13:17:10|2648.9|2642.9|2647.4|2641.4|2648.9|2642.9|2647.1|2641.1|4
1637587050000|2021-11-22 13:17:30|2647.6|2641.6|2646.4|2640.4|2647.6|2641.6|2645.6|2639.6|7
1637587060000|2021-11-22 13:17:40|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1637587070000|2021-11-22 13:17:50|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1637587080000|2021-11-22 13:18:00|2646.4|2640.4|2646.1|2640.1|2646.9|2640.9|2646.1|2640.1|5
1637587090000|2021-11-22 13:18:10|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.9|2639.9|4
1637587100000|2021-11-22 13:18:20|2646.4|2640.4|2646.6|2640.6|2646.9|2640.9|2646.4|2640.4|4
1637587110000|2021-11-22 13:18:30|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|3
1637587130000|2021-11-22 13:18:50|2646.6|2640.6|2647.4|2641.4|2647.4|2641.4|2646.6|2640.6|4
1637587140000|2021-11-22 13:19:00|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|3
1637587150000|2021-11-22 13:19:10|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1637587170000|2021-11-22 13:19:30|2647.6|2641.6|2648.9|2642.9|2649.6|2643.6|2647.6|2641.6|6
1637587180000|2021-11-22 13:19:40|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1637587190000|2021-11-22 13:19:50|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|2
1637587200000|2021-11-22 13:20:00|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|3
1637587210000|2021-11-22 13:20:10|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1637587220000|2021-11-22 13:20:20|2649.1|2643.1|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|5
1637587230000|2021-11-22 13:20:30|2648.9|2642.9|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|7
1637587240000|2021-11-22 13:20:40|2649.1|2643.1|2649.4|2643.4|2649.9|2643.9|2649.1|2643.1|5
1637587250000|2021-11-22 13:20:50|2649.6|2643.6|2649.9|2643.9|2650.1|2644.1|2649.6|2643.6|3
1637587260000|2021-11-22 13:21:00|2649.6|2643.6|2650.9|2644.9|2650.9|2644.9|2649.6|2643.6|3
1637587270000|2021-11-22 13:21:10|2650.6|2644.6|2649.6|2643.6|2650.6|2644.6|2649.6|2643.6|4
1637587280000|2021-11-22 13:21:20|2650.6|2644.6|2650.9|2644.9|2651.4|2645.4|2650.6|2644.6|5
1637587290000|2021-11-22 13:21:30|2650.6|2644.6|2651.4|2645.4|2651.4|2645.4|2650.6|2644.6|5
1637587300000|2021-11-22 13:21:40|2651.9|2645.9|2653.4|2647.4|2653.4|2647.4|2651.9|2645.9|5
1637587310000|2021-11-22 13:21:50|2653.6|2647.6|2654.4|2648.4|2654.4|2648.4|2653.6|2647.6|5
1637587320000|2021-11-22 13:22:00|2654.1|2648.1|2654.6|2648.6|2654.9|2648.9|2654.1|2648.1|5
1637587330000|2021-11-22 13:22:10|2654.9|2648.9|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|5
1637587340000|2021-11-22 13:22:20|2654.4|2648.4|2654.1|2648.1|2654.6|2648.6|2653.6|2647.6|5
1637587350000|2021-11-22 13:22:30|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1637587380000|2021-11-22 13:23:00|2653.9|2647.9|2653.1|2647.1|2653.9|2647.9|2652.9|2646.9|4
1637587390000|2021-11-22 13:23:10|2652.9|2646.9|2652.6|2646.6|2652.9|2646.9|2652.6|2646.6|2
1637587400000|2021-11-22 13:23:20|2652.4|2646.4|2651.6|2645.6|2652.9|2646.9|2651.6|2645.6|5
1637587410000|2021-11-22 13:23:30|2652.4|2646.4|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|3
1637587420000|2021-11-22 13:23:40|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|2
1637587430000|2021-11-22 13:23:50|2653.1|2647.1|2653.4|2647.4|2653.6|2647.6|2653.1|2647.1|4
1637587440000|2021-11-22 13:24:00|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1637587450000|2021-11-22 13:24:10|2652.9|2646.9|2653.1|2647.1|2653.1|2647.1|2652.9|2646.9|2
1637587460000|2021-11-22 13:24:20|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1637587480000|2021-11-22 13:24:40|2653.4|2647.4|2653.1|2647.1|2653.4|2647.4|2653.1|2647.1|2
1637587520000|2021-11-22 13:25:20|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|3
1637587530000|2021-11-22 13:25:30|2652.6|2646.6|2652.1|2646.1|2652.6|2646.6|2652.1|2646.1|3
1637587540000|2021-11-22 13:25:40|2652.4|2646.4|2652.9|2646.9|2652.9|2646.9|2652.4|2646.4|2
1637587550000|2021-11-22 13:25:50|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2652.6|2646.6|4
1637587560000|2021-11-22 13:26:00|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1637587570000|2021-11-22 13:26:10|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1637587580000|2021-11-22 13:26:20|2653.1|2647.1|2654.1|2648.1|2654.4|2648.4|2653.1|2647.1|6
1637587600000|2021-11-22 13:26:40|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|2
1637587610000|2021-11-22 13:26:50|2654.4|2648.4|2655.4|2649.4|2655.4|2649.4|2654.4|2648.4|4
1637587620000|2021-11-22 13:27:00|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|4
1637587640000|2021-11-22 13:27:20|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1637587650000|2021-11-22 13:27:30|2654.9|2648.9|2653.4|2647.4|2654.9|2648.9|2653.4|2647.4|3
1637587660000|2021-11-22 13:27:40|2653.1|2647.1|2652.6|2646.6|2653.1|2647.1|2652.6|2646.6|2
1637587670000|2021-11-22 13:27:50|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1637587680000|2021-11-22 13:28:00|2652.6|2646.6|2651.6|2645.6|2652.6|2646.6|2651.4|2645.4|6
1637587690000|2021-11-22 13:28:10|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1637587710000|2021-11-22 13:28:30|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1637587720000|2021-11-22 13:28:40|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1637587730000|2021-11-22 13:28:50|2652.4|2646.4|2652.6|2646.6|2653.9|2647.9|2652.4|2646.4|6
1637587740000|2021-11-22 13:29:00|2654.1|2648.1|2652.6|2646.6|2654.1|2648.1|2652.6|2646.6|3
1637587750000|2021-11-22 13:29:10|2652.1|2646.1|2653.1|2647.1|2653.1|2647.1|2651.9|2645.9|5
1637587760000|2021-11-22 13:29:20|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1637587780000|2021-11-22 13:29:40|2652.6|2646.6|2651.9|2645.9|2652.6|2646.6|2651.9|2645.9|2
1637587790000|2021-11-22 13:29:50|2651.6|2645.6|2651.6|2645.6|2651.9|2645.9|2651.4|2645.4|6
1637587800000|2021-11-22 13:30:00|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|2
1637587820000|2021-11-22 13:30:20|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.4|2645.4|3
1637587830000|2021-11-22 13:30:30|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|2
1637587840000|2021-11-22 13:30:40|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|4
1637587860000|2021-11-22 13:31:00|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1637587870000|2021-11-22 13:31:10|2653.1|2647.1|2651.9|2645.9|2653.1|2647.1|2651.9|2645.9|7
1637587880000|2021-11-22 13:31:20|2651.6|2645.6|2652.1|2646.1|2652.6|2646.6|2651.4|2645.4|5
1637587890000|2021-11-22 13:31:30|2651.9|2645.9|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|3
1637587910000|2021-11-22 13:31:50|2652.1|2646.1|2653.1|2647.1|2653.1|2647.1|2652.1|2646.1|4
1637587920000|2021-11-22 13:32:00|2653.4|2647.4|2652.9|2646.9|2653.4|2647.4|2652.4|2646.4|3
1637587930000|2021-11-22 13:32:10|2652.6|2646.6|2653.6|2647.6|2653.6|2647.6|2652.6|2646.6|6
1637587940000|2021-11-22 13:32:20|2654.4|2648.4|2655.1|2649.1|2655.1|2649.1|2654.4|2648.4|4
1637587950000|2021-11-22 13:32:30|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|3
1637587960000|2021-11-22 13:32:40|2654.6|2648.6|2655.4|2649.4|2655.4|2649.4|2654.4|2648.4|5
1637587970000|2021-11-22 13:32:50|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1637587980000|2021-11-22 13:33:00|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1637587990000|2021-11-22 13:33:10|2656.9|2650.9|2656.9|2650.9|2657.4|2651.4|2656.1|2650.1|5
1637588000000|2021-11-22 13:33:20|2656.6|2650.6|2657.1|2651.1|2657.1|2651.1|2656.6|2650.6|9
1637588010000|2021-11-22 13:33:30|2657.4|2651.4|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|3
1637588020000|2021-11-22 13:33:40|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2657.6|2651.6|8
1637588030000|2021-11-22 13:33:50|2658.6|2652.6|2659.4|2653.4|2659.4|2653.4|2658.6|2652.6|4
1637588040000|2021-11-22 13:34:00|2659.1|2653.1|2660.4|2654.4|2660.6|2654.6|2658.9|2652.9|5
1637588050000|2021-11-22 13:34:10|2659.4|2653.4|2658.9|2652.9|2659.4|2653.4|2658.9|2652.9|3
1637588060000|2021-11-22 13:34:20|2659.1|2653.1|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|3
1637588070000|2021-11-22 13:34:30|2659.9|2653.9|2661.4|2655.4|2661.6|2655.6|2659.9|2653.9|6
1637588090000|2021-11-22 13:34:50|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1637588100000|2021-11-22 13:35:00|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1637588110000|2021-11-22 13:35:10|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.4|2655.4|4
1637588120000|2021-11-22 13:35:20|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|3
1637588140000|2021-11-22 13:35:40|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|3
1637588150000|2021-11-22 13:35:50|2661.4|2655.4|2662.4|2656.4|2662.4|2656.4|2661.4|2655.4|4
1637588160000|2021-11-22 13:36:00|2662.6|2656.6|2663.4|2657.4|2663.9|2657.9|2662.6|2656.6|7
1637588170000|2021-11-22 13:36:10|2663.1|2657.1|2661.4|2655.4|2663.1|2657.1|2661.4|2655.4|6
1637588180000|2021-11-22 13:36:20|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1637588190000|2021-11-22 13:36:30|2661.9|2655.9|2663.1|2657.1|2663.6|2657.6|2661.9|2655.9|9
1637588200000|2021-11-22 13:36:40|2663.4|2657.4|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|3
1637588210000|2021-11-22 13:36:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|3
1637588220000|2021-11-22 13:37:00|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|3
1637588240000|2021-11-22 13:37:20|2662.6|2656.6|2661.6|2655.6|2662.6|2656.6|2661.6|2655.6|2
1637588250000|2021-11-22 13:37:30|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|2
1637588260000|2021-11-22 13:37:40|2662.4|2656.4|2664.4|2658.4|2664.4|2658.4|2662.4|2656.4|8
1637588270000|2021-11-22 13:37:50|2664.6|2658.6|2665.6|2659.6|2665.6|2659.6|2664.6|2658.6|3
1637588280000|2021-11-22 13:38:00|2666.1|2660.1|2665.1|2659.1|2666.4|2660.4|2665.1|2659.1|5
1637588290000|2021-11-22 13:38:10|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2663.9|2657.9|5
1637588300000|2021-11-22 13:38:20|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637588310000|2021-11-22 13:38:30|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|5
1637588320000|2021-11-22 13:38:40|2663.4|2657.4|2662.1|2656.1|2663.4|2657.4|2662.1|2656.1|4
1637588330000|2021-11-22 13:38:50|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1637588340000|2021-11-22 13:39:00|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1637588350000|2021-11-22 13:39:10|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1637588360000|2021-11-22 13:39:20|2662.6|2656.6|2661.6|2655.6|2662.6|2656.6|2660.6|2654.6|9
1637588370000|2021-11-22 13:39:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1637588380000|2021-11-22 13:39:40|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1637588390000|2021-11-22 13:39:50|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1637588400000|2021-11-22 13:40:00|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1637588410000|2021-11-22 13:40:10|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1637588420000|2021-11-22 13:40:20|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.4|2653.4|4
1637588430000|2021-11-22 13:40:30|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1637588450000|2021-11-22 13:40:50|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1637588460000|2021-11-22 13:41:00|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1637588470000|2021-11-22 13:41:10|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1637588520000|2021-11-22 13:42:00|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637588550000|2021-11-22 13:42:30|2660.6|2654.6|2661.6|2655.6|2661.9|2655.9|2660.6|2654.6|7
1637588560000|2021-11-22 13:42:40|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1637588580000|2021-11-22 13:43:00|2661.6|2655.6|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|4
1637588590000|2021-11-22 13:43:10|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1637588610000|2021-11-22 13:43:30|2661.9|2655.9|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|2
1637588620000|2021-11-22 13:43:40|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1637588640000|2021-11-22 13:44:00|2661.9|2655.9|2660.9|2654.9|2661.9|2655.9|2660.6|2654.6|5
1637588660000|2021-11-22 13:44:20|2661.4|2655.4|2661.9|2655.9|2661.9|2655.9|2661.4|2655.4|5
1637588670000|2021-11-22 13:44:30|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1637588690000|2021-11-22 13:44:50|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|4
1637588700000|2021-11-22 13:45:00|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|2
1637588710000|2021-11-22 13:45:10|2661.4|2655.4|2660.4|2654.4|2661.4|2655.4|2660.4|2654.4|6
1637588730000|2021-11-22 13:45:30|2660.6|2654.6|2661.4|2655.4|2661.4|2655.4|2660.6|2654.6|3
1637588740000|2021-11-22 13:45:40|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|3
1637588750000|2021-11-22 13:45:50|2661.9|2655.9|2660.9|2654.9|2661.9|2655.9|2660.9|2654.9|4
1637588760000|2021-11-22 13:46:00|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1637588770000|2021-11-22 13:46:10|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1637588790000|2021-11-22 13:46:30|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|3
1637588800000|2021-11-22 13:46:40|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637588820000|2021-11-22 13:47:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1637588830000|2021-11-22 13:47:10|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|5
1637588840000|2021-11-22 13:47:20|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1637588850000|2021-11-22 13:47:30|2660.4|2654.4|2661.6|2655.6|2661.6|2655.6|2660.4|2654.4|3
1637588860000|2021-11-22 13:47:40|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|2
1637588870000|2021-11-22 13:47:50|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1637588880000|2021-11-22 13:48:00|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1637588890000|2021-11-22 13:48:10|2662.6|2656.6|2663.6|2657.6|2663.6|2657.6|2662.6|2656.6|4
1637588900000|2021-11-22 13:48:20|2663.4|2657.4|2663.4|2657.4|2663.6|2657.6|2662.6|2656.6|9
1637588910000|2021-11-22 13:48:30|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1637588920000|2021-11-22 13:48:40|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|4
1637588930000|2021-11-22 13:48:50|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|5
1637588940000|2021-11-22 13:49:00|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637588950000|2021-11-22 13:49:10|2663.9|2657.9|2664.6|2658.6|2664.6|2658.6|2663.6|2657.6|4
1637588960000|2021-11-22 13:49:20|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637588970000|2021-11-22 13:49:30|2664.1|2658.1|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|2
1637588990000|2021-11-22 13:49:50|2664.1|2658.1|2665.1|2659.1|2665.1|2659.1|2664.1|2658.1|6
1637589000000|2021-11-22 13:50:00|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1637589010000|2021-11-22 13:50:10|2665.1|2659.1|2666.1|2660.1|2666.1|2660.1|2665.1|2659.1|3
1637589020000|2021-11-22 13:50:20|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637589030000|2021-11-22 13:50:30|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1637589050000|2021-11-22 13:50:50|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.1|2659.1|5
1637589080000|2021-11-22 13:51:20|2665.4|2659.4|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|3
1637589120000|2021-11-22 13:52:00|2664.6|2658.6|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|3
1637589130000|2021-11-22 13:52:10|2664.4|2658.4|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|3
1637589150000|2021-11-22 13:52:30|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|1
1637589160000|2021-11-22 13:52:40|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1637589180000|2021-11-22 13:53:00|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|2
1637589210000|2021-11-22 13:53:30|2664.1|2658.1|2664.6|2658.6|2664.6|2658.6|2664.1|2658.1|5
1637589230000|2021-11-22 13:53:50|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1637589260000|2021-11-22 13:54:20|2664.4|2658.4|2661.6|2655.6|2664.4|2658.4|2661.6|2655.6|5
1637589280000|2021-11-22 13:54:40|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1637589290000|2021-11-22 13:54:50|2661.6|2655.6|2662.6|2656.6|2663.1|2657.1|2661.6|2655.6|4
1637589310000|2021-11-22 13:55:10|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.9|2655.9|2
1637589320000|2021-11-22 13:55:20|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1637589330000|2021-11-22 13:55:30|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2661.6|2655.6|5
1637589350000|2021-11-22 13:55:50|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.6|2655.6|4
1637589380000|2021-11-22 13:56:20|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1637589390000|2021-11-22 13:56:30|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|3
1637589400000|2021-11-22 13:56:40|2663.4|2657.4|2664.1|2658.1|2664.1|2658.1|2663.4|2657.4|4
1637589420000|2021-11-22 13:57:00|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1637589430000|2021-11-22 13:57:10|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|2
1637589440000|2021-11-22 13:57:20|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|3
1637589490000|2021-11-22 13:58:10|2664.9|2658.9|2665.4|2659.4|2665.9|2659.9|2664.9|2658.9|5
1637589500000|2021-11-22 13:58:20|2665.1|2659.1|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|3
1637589510000|2021-11-22 13:58:30|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|4
1637589520000|2021-11-22 13:58:40|2665.4|2659.4|2665.9|2659.9|2665.9|2659.9|2665.4|2659.4|2
1637589530000|2021-11-22 13:58:50|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1637589540000|2021-11-22 13:59:00|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|2
1637589550000|2021-11-22 13:59:10|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1637589570000|2021-11-22 13:59:30|2665.4|2659.4|2665.4|2659.4|2665.6|2659.6|2665.4|2659.4|7
1637589580000|2021-11-22 13:59:40|2665.1|2659.1|2664.4|2658.4|2665.1|2659.1|2664.4|2658.4|3
1637589590000|2021-11-22 13:59:50|2664.1|2658.1|2664.6|2658.6|2664.6|2658.6|2664.1|2658.1|2
1637589600000|2021-11-22 14:00:00|2664.1|2658.1|2663.4|2657.4|2664.1|2658.1|2663.4|2657.4|7
1637589610000|2021-11-22 14:00:10|2663.1|2657.1|2661.9|2655.9|2663.1|2657.1|2661.6|2655.6|6
1637589620000|2021-11-22 14:00:20|2661.6|2655.6|2662.9|2656.9|2662.9|2656.9|2661.6|2655.6|7
1637589630000|2021-11-22 14:00:30|2662.6|2656.6|2663.9|2657.9|2663.9|2657.9|2662.6|2656.6|5
1637589640000|2021-11-22 14:00:40|2663.4|2657.4|2661.6|2655.6|2663.4|2657.4|2661.6|2655.6|5
1637589650000|2021-11-22 14:00:50|2661.4|2655.4|2661.9|2655.9|2661.9|2655.9|2661.4|2655.4|4
1637589660000|2021-11-22 14:01:00|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1637589670000|2021-11-22 14:01:10|2662.4|2656.4|2663.4|2657.4|2663.4|2657.4|2662.4|2656.4|7
1637589680000|2021-11-22 14:01:20|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1637589690000|2021-11-22 14:01:30|2663.9|2657.9|2665.1|2659.1|2665.1|2659.1|2663.9|2657.9|9
1637589700000|2021-11-22 14:01:40|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2663.9|2657.9|6
1637589710000|2021-11-22 14:01:50|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637589720000|2021-11-22 14:02:00|2664.6|2658.6|2664.1|2658.1|2665.9|2659.9|2664.1|2658.1|9
1637589730000|2021-11-22 14:02:10|2663.6|2657.6|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|9
1637589740000|2021-11-22 14:02:20|2663.9|2657.9|2663.4|2657.4|2664.1|2658.1|2663.4|2657.4|4
1637589750000|2021-11-22 14:02:30|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.1|2656.1|6
1637589760000|2021-11-22 14:02:40|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|4
1637589770000|2021-11-22 14:02:50|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|4
1637589780000|2021-11-22 14:03:00|2663.6|2657.6|2665.4|2659.4|2665.9|2659.9|2663.6|2657.6|8
1637589790000|2021-11-22 14:03:10|2665.1|2659.1|2666.6|2660.6|2666.9|2660.9|2665.1|2659.1|13
1637589800000|2021-11-22 14:03:20|2667.4|2661.4|2668.6|2662.6|2668.6|2662.6|2667.4|2661.4|6
1637589810000|2021-11-22 14:03:30|2668.9|2662.9|2669.6|2663.6|2670.1|2664.1|2668.9|2662.9|6
1637589820000|2021-11-22 14:03:40|2668.9|2662.9|2669.6|2663.6|2669.6|2663.6|2668.9|2662.9|4
1637589830000|2021-11-22 14:03:50|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|3
1637589840000|2021-11-22 14:04:00|2668.9|2662.9|2668.1|2662.1|2669.4|2663.4|2667.9|2661.9|6
1637589850000|2021-11-22 14:04:10|2668.4|2662.4|2668.1|2662.1|2668.9|2662.9|2667.6|2661.6|10
1637589860000|2021-11-22 14:04:20|2668.4|2662.4|2668.6|2662.6|2668.6|2662.6|2667.6|2661.6|7
1637589870000|2021-11-22 14:04:30|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2668.6|2662.6|5
1637589880000|2021-11-22 14:04:40|2669.1|2663.1|2668.9|2662.9|2669.6|2663.6|2668.9|2662.9|10
1637589890000|2021-11-22 14:04:50|2669.1|2663.1|2668.9|2662.9|2669.1|2663.1|2668.9|2662.9|4
1637589900000|2021-11-22 14:05:00|2668.4|2662.4|2668.9|2662.9|2668.9|2662.9|2668.1|2662.1|10
1637589910000|2021-11-22 14:05:10|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|2
1637589920000|2021-11-22 14:05:20|2669.6|2663.6|2669.1|2663.1|2669.9|2663.9|2668.6|2662.6|6
1637589930000|2021-11-22 14:05:30|2669.4|2663.4|2669.4|2663.4|2669.9|2663.9|2668.9|2662.9|5
1637589940000|2021-11-22 14:05:40|2669.6|2663.6|2668.1|2662.1|2669.6|2663.6|2668.1|2662.1|6
1637589950000|2021-11-22 14:05:50|2668.6|2662.6|2668.6|2662.6|2668.9|2662.9|2668.4|2662.4|4
1637589960000|2021-11-22 14:06:00|2668.4|2662.4|2668.4|2662.4|2668.6|2662.6|2668.1|2662.1|5
1637589970000|2021-11-22 14:06:10|2668.9|2662.9|2668.1|2662.1|2668.9|2662.9|2668.1|2662.1|2
1637589980000|2021-11-22 14:06:20|2668.6|2662.6|2669.1|2663.1|2669.1|2663.1|2668.1|2662.1|5
1637590000000|2021-11-22 14:06:40|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.4|2662.4|2
1637590010000|2021-11-22 14:06:50|2668.6|2662.6|2668.1|2662.1|2668.6|2662.6|2668.1|2662.1|3
1637590020000|2021-11-22 14:07:00|2667.6|2661.6|2668.1|2662.1|2668.1|2662.1|2667.4|2661.4|5
1637590030000|2021-11-22 14:07:10|2668.4|2662.4|2667.6|2661.6|2668.6|2662.6|2667.6|2661.6|5
1637590040000|2021-11-22 14:07:20|2667.9|2661.9|2666.6|2660.6|2667.9|2661.9|2666.4|2660.4|8
1637590050000|2021-11-22 14:07:30|2667.1|2661.1|2666.6|2660.6|2667.1|2661.1|2666.4|2660.4|6
1637590060000|2021-11-22 14:07:40|2667.1|2661.1|2666.1|2660.1|2667.1|2661.1|2666.1|2660.1|3
1637590070000|2021-11-22 14:07:50|2666.4|2660.4|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|5
1637590080000|2021-11-22 14:08:00|2666.1|2660.1|2665.1|2659.1|2666.4|2660.4|2665.1|2659.1|6
1637590090000|2021-11-22 14:08:10|2664.9|2658.9|2664.6|2658.6|2664.9|2658.9|2664.6|2658.6|4
1637590100000|2021-11-22 14:08:20|2664.4|2658.4|2664.1|2658.1|2664.6|2658.6|2663.9|2657.9|7
1637590110000|2021-11-22 14:08:30|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|4
1637590120000|2021-11-22 14:08:40|2663.9|2657.9|2663.4|2657.4|2663.9|2657.9|2663.4|2657.4|3
1637590130000|2021-11-22 14:08:50|2663.6|2657.6|2663.9|2657.9|2664.6|2658.6|2663.6|2657.6|7
1637590140000|2021-11-22 14:09:00|2663.6|2657.6|2664.1|2658.1|2664.1|2658.1|2663.6|2657.6|3
1637590150000|2021-11-22 14:09:10|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2663.4|2657.4|8
1637590160000|2021-11-22 14:09:20|2663.9|2657.9|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|3
1637590170000|2021-11-22 14:09:30|2663.6|2657.6|2662.9|2656.9|2663.6|2657.6|2662.6|2656.6|5
1637590190000|2021-11-22 14:09:50|2663.1|2657.1|2663.4|2657.4|2663.9|2657.9|2663.1|2657.1|4
1637590200000|2021-11-22 14:10:00|2663.1|2657.1|2664.9|2658.9|2664.9|2658.9|2663.1|2657.1|6
1637590210000|2021-11-22 14:10:10|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|2
1637590220000|2021-11-22 14:10:20|2665.4|2659.4|2665.6|2659.6|2666.1|2660.1|2665.1|2659.1|6
1637590230000|2021-11-22 14:10:30|2665.4|2659.4|2663.9|2657.9|2665.4|2659.4|2663.4|2657.4|7
1637590240000|2021-11-22 14:10:40|2663.6|2657.6|2663.4|2657.4|2664.1|2658.1|2663.4|2657.4|8
1637590250000|2021-11-22 14:10:50|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1637590260000|2021-11-22 14:11:00|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|2
1637590270000|2021-11-22 14:11:10|2664.1|2658.1|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|2
1637590280000|2021-11-22 14:11:20|2665.1|2659.1|2666.1|2660.1|2666.1|2660.1|2665.1|2659.1|3
1637590290000|2021-11-22 14:11:30|2666.6|2660.6|2665.9|2659.9|2666.6|2660.6|2665.6|2659.6|4
1637590300000|2021-11-22 14:11:40|2666.4|2660.4|2666.1|2660.1|2666.9|2660.9|2666.1|2660.1|4
1637590310000|2021-11-22 14:11:50|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|3
1637590320000|2021-11-22 14:12:00|2666.1|2660.1|2666.1|2660.1|2666.4|2660.4|2665.9|2659.9|5
1637590330000|2021-11-22 14:12:10|2666.4|2660.4|2666.6|2660.6|2666.9|2660.9|2666.4|2660.4|4
1637590340000|2021-11-22 14:12:20|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|4
1637590350000|2021-11-22 14:12:30|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|2
1637590370000|2021-11-22 14:12:50|2667.4|2661.4|2666.9|2660.9|2667.4|2661.4|2666.9|2660.9|3
1637590390000|2021-11-22 14:13:10|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1637590400000|2021-11-22 14:13:20|2667.4|2661.4|2667.9|2661.9|2668.1|2662.1|2667.4|2661.4|4
1637590420000|2021-11-22 14:13:40|2668.1|2662.1|2669.1|2663.1|2669.4|2663.4|2668.1|2662.1|5
1637590430000|2021-11-22 14:13:50|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2668.9|2662.9|5
1637590440000|2021-11-22 14:14:00|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637590450000|2021-11-22 14:14:10|2668.9|2662.9|2668.4|2662.4|2668.9|2662.9|2667.6|2661.6|8
1637590460000|2021-11-22 14:14:20|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1637590470000|2021-11-22 14:14:30|2667.9|2661.9|2667.1|2661.1|2667.9|2661.9|2666.9|2660.9|8
1637590480000|2021-11-22 14:14:40|2666.9|2660.9|2667.1|2661.1|2667.4|2661.4|2666.6|2660.6|5
1637590490000|2021-11-22 14:14:50|2666.9|2660.9|2666.6|2660.6|2666.9|2660.9|2666.4|2660.4|3
1637590500000|2021-11-22 14:15:00|2666.4|2660.4|2667.1|2661.1|2667.1|2661.1|2666.4|2660.4|8
1637590520000|2021-11-22 14:15:20|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|8
1637590530000|2021-11-22 14:15:30|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|2
1637590540000|2021-11-22 14:15:40|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|2
1637590570000|2021-11-22 14:16:10|2666.9|2660.9|2668.4|2662.4|2668.4|2662.4|2666.9|2660.9|6
1637590580000|2021-11-22 14:16:20|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.9|2661.9|3
1637590590000|2021-11-22 14:16:30|2667.6|2661.6|2669.4|2663.4|2669.4|2663.4|2667.4|2661.4|6
1637590600000|2021-11-22 14:16:40|2668.9|2662.9|2668.1|2662.1|2668.9|2662.9|2668.1|2662.1|2
1637590620000|2021-11-22 14:17:00|2667.9|2661.9|2667.9|2661.9|2668.1|2662.1|2667.9|2661.9|3
1637590630000|2021-11-22 14:17:10|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1637590640000|2021-11-22 14:17:20|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1637590650000|2021-11-22 14:17:30|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|3
1637590660000|2021-11-22 14:17:40|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|3
1637590670000|2021-11-22 14:17:50|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1637590680000|2021-11-22 14:18:00|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|3
1637590690000|2021-11-22 14:18:10|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637590700000|2021-11-22 14:18:20|2666.9|2660.9|2667.6|2661.6|2667.6|2661.6|2666.9|2660.9|3
1637590710000|2021-11-22 14:18:30|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|2666.9|2660.9|1
1637590720000|2021-11-22 14:18:40|2666.6|2660.6|2667.4|2661.4|2667.4|2661.4|2666.1|2660.1|6
1637590730000|2021-11-22 14:18:50|2666.9|2660.9|2667.9|2661.9|2667.9|2661.9|2666.9|2660.9|4
1637590740000|2021-11-22 14:19:00|2667.6|2661.6|2668.4|2662.4|2668.4|2662.4|2667.6|2661.6|5
1637590750000|2021-11-22 14:19:10|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.9|2661.9|3
1637590760000|2021-11-22 14:19:20|2668.6|2662.6|2669.1|2663.1|2669.1|2663.1|2668.6|2662.6|5
1637590770000|2021-11-22 14:19:30|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|3
1637590780000|2021-11-22 14:19:40|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1637590800000|2021-11-22 14:20:00|2669.9|2663.9|2670.1|2664.1|2670.1|2664.1|2669.9|2663.9|2
1637590810000|2021-11-22 14:20:10|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1637590820000|2021-11-22 14:20:20|2670.6|2664.6|2670.4|2664.4|2670.6|2664.6|2670.4|2664.4|4
1637590830000|2021-11-22 14:20:30|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|7
1637590840000|2021-11-22 14:20:40|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|2670.4|2664.4|1
1637590850000|2021-11-22 14:20:50|2670.6|2664.6|2672.6|2666.6|2672.6|2666.6|2670.6|2664.6|4
1637590860000|2021-11-22 14:21:00|2672.4|2666.4|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|3
1637590870000|2021-11-22 14:21:10|2672.6|2666.6|2672.9|2666.9|2673.4|2667.4|2672.6|2666.6|6
1637590880000|2021-11-22 14:21:20|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2670.9|2664.9|10
1637590890000|2021-11-22 14:21:30|2672.1|2666.1|2672.9|2666.9|2673.1|2667.1|2672.1|2666.1|3
1637590930000|2021-11-22 14:22:10|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1637590940000|2021-11-22 14:22:20|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1637590950000|2021-11-22 14:22:30|2672.1|2666.1|2672.4|2666.4|2672.6|2666.6|2672.1|2666.1|4
1637590960000|2021-11-22 14:22:40|2672.1|2666.1|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|5
1637590970000|2021-11-22 14:22:50|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1637590980000|2021-11-22 14:23:00|2671.4|2665.4|2673.4|2667.4|2673.4|2667.4|2671.1|2665.1|5
1637590990000|2021-11-22 14:23:10|2673.1|2667.1|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|3
1637591010000|2021-11-22 14:23:30|2673.6|2667.6|2673.4|2667.4|2674.6|2668.6|2672.9|2666.9|12
1637591020000|2021-11-22 14:23:40|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1637591030000|2021-11-22 14:23:50|2674.1|2668.1|2673.4|2667.4|2674.4|2668.4|2672.9|2666.9|6
1637591040000|2021-11-22 14:24:00|2673.1|2667.1|2673.9|2667.9|2673.9|2667.9|2673.1|2667.1|3
1637591050000|2021-11-22 14:24:10|2673.4|2667.4|2672.9|2666.9|2673.4|2667.4|2672.6|2666.6|9
1637591060000|2021-11-22 14:24:20|2673.1|2667.1|2672.4|2666.4|2673.1|2667.1|2672.4|2666.4|8
1637591070000|2021-11-22 14:24:30|2672.6|2666.6|2671.6|2665.6|2672.6|2666.6|2671.6|2665.6|5
1637591080000|2021-11-22 14:24:40|2672.1|2666.1|2672.6|2666.6|2672.6|2666.6|2672.1|2666.1|2
1637591090000|2021-11-22 14:24:50|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|2
1637591100000|2021-11-22 14:25:00|2672.9|2666.9|2673.4|2667.4|2673.4|2667.4|2672.9|2666.9|5
1637591110000|2021-11-22 14:25:10|2673.1|2667.1|2672.9|2666.9|2673.1|2667.1|2672.6|2666.6|4
1637591120000|2021-11-22 14:25:20|2672.6|2666.6|2671.9|2665.9|2672.6|2666.6|2671.9|2665.9|4
1637591130000|2021-11-22 14:25:30|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2671.6|2665.6|4
1637591140000|2021-11-22 14:25:40|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|3
1637591150000|2021-11-22 14:25:50|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|2
1637591160000|2021-11-22 14:26:00|2671.9|2665.9|2671.4|2665.4|2671.9|2665.9|2671.1|2665.1|7
1637591170000|2021-11-22 14:26:10|2670.9|2664.9|2673.1|2667.1|2673.1|2667.1|2670.9|2664.9|5
1637591180000|2021-11-22 14:26:20|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1637591190000|2021-11-22 14:26:30|2673.9|2667.9|2673.4|2667.4|2674.4|2668.4|2673.4|2667.4|4
1637591200000|2021-11-22 14:26:40|2673.1|2667.1|2672.9|2666.9|2673.1|2667.1|2672.9|2666.9|2
1637591210000|2021-11-22 14:26:50|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|2
1637591220000|2021-11-22 14:27:00|2673.4|2667.4|2673.9|2667.9|2674.1|2668.1|2673.4|2667.4|4
1637591230000|2021-11-22 14:27:10|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2672.4|2666.4|7
1637591240000|2021-11-22 14:27:20|2673.4|2667.4|2673.1|2667.1|2673.6|2667.6|2673.1|2667.1|4
1637591250000|2021-11-22 14:27:30|2673.4|2667.4|2673.9|2667.9|2673.9|2667.9|2673.4|2667.4|3
1637591260000|2021-11-22 14:27:40|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|7
1637591270000|2021-11-22 14:27:50|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|4
1637591280000|2021-11-22 14:28:00|2673.9|2667.9|2673.9|2667.9|2674.1|2668.1|2673.9|2667.9|3
1637591290000|2021-11-22 14:28:10|2674.1|2668.1|2674.4|2668.4|2674.6|2668.6|2674.1|2668.1|4
1637591300000|2021-11-22 14:28:20|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1637591310000|2021-11-22 14:28:30|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|3
1637591320000|2021-11-22 14:28:40|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.9|2668.9|2
1637591340000|2021-11-22 14:29:00|2675.9|2669.9|2677.9|2671.9|2677.9|2671.9|2675.9|2669.9|4
1637591350000|2021-11-22 14:29:10|2678.1|2672.1|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|3
1637591360000|2021-11-22 14:29:20|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2676.9|2670.9|7
1637591370000|2021-11-22 14:29:30|2678.1|2672.1|2677.6|2671.6|2678.1|2672.1|2677.6|2671.6|3
1637591380000|2021-11-22 14:29:40|2677.9|2671.9|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|2
1637591400000|2021-11-22 14:30:00|2678.6|2672.6|2679.4|2673.4|2679.4|2673.4|2678.6|2672.6|6
1637591410000|2021-11-22 14:30:10|2679.1|2673.1|2679.6|2673.6|2680.1|2674.1|2679.1|2673.1|8
1637591420000|2021-11-22 14:30:20|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1637591430000|2021-11-22 14:30:30|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.6|2671.6|11
1637591440000|2021-11-22 14:30:40|2678.1|2672.1|2679.4|2673.4|2679.6|2673.6|2678.1|2672.1|7
1637591450000|2021-11-22 14:30:50|2678.9|2672.9|2679.4|2673.4|2679.6|2673.6|2678.6|2672.6|5
1637591460000|2021-11-22 14:31:00|2679.6|2673.6|2678.6|2672.6|2679.6|2673.6|2678.4|2672.4|5
1637591470000|2021-11-22 14:31:10|2679.4|2673.4|2677.9|2671.9|2679.6|2673.6|2677.6|2671.6|10
1637591480000|2021-11-22 14:31:20|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|7
1637591490000|2021-11-22 14:31:30|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.1|2670.1|8
1637591500000|2021-11-22 14:31:40|2676.6|2670.6|2676.4|2670.4|2676.9|2670.9|2676.1|2670.1|7
1637591510000|2021-11-22 14:31:50|2676.9|2670.9|2675.4|2669.4|2676.9|2670.9|2675.4|2669.4|9
1637591520000|2021-11-22 14:32:00|2675.1|2669.1|2676.4|2670.4|2676.4|2670.4|2675.1|2669.1|7
1637591530000|2021-11-22 14:32:10|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2675.9|2669.9|7
1637591540000|2021-11-22 14:32:20|2676.1|2670.1|2675.4|2669.4|2676.1|2670.1|2675.4|2669.4|7
1637591550000|2021-11-22 14:32:30|2675.1|2669.1|2673.9|2667.9|2675.4|2669.4|2673.9|2667.9|14
1637591560000|2021-11-22 14:32:40|2673.6|2667.6|2673.1|2667.1|2673.9|2667.9|2673.1|2667.1|5
1637591580000|2021-11-22 14:33:00|2672.9|2666.9|2672.9|2666.9|2673.6|2667.6|2672.9|2666.9|7
1637591590000|2021-11-22 14:33:10|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|3
1637591600000|2021-11-22 14:33:20|2673.4|2667.4|2672.9|2666.9|2673.4|2667.4|2672.9|2666.9|3
1637591610000|2021-11-22 14:33:30|2672.6|2666.6|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|2
1637591620000|2021-11-22 14:33:40|2672.6|2666.6|2673.1|2667.1|2673.1|2667.1|2672.6|2666.6|5
1637591630000|2021-11-22 14:33:50|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1637591640000|2021-11-22 14:34:00|2672.4|2666.4|2671.4|2665.4|2672.4|2666.4|2671.4|2665.4|3
1637591650000|2021-11-22 14:34:10|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|2
1637591660000|2021-11-22 14:34:20|2671.1|2665.1|2672.4|2666.4|2672.4|2666.4|2670.9|2664.9|7
1637591670000|2021-11-22 14:34:30|2672.1|2666.1|2673.1|2667.1|2673.1|2667.1|2671.9|2665.9|13
1637591680000|2021-11-22 14:34:40|2673.4|2667.4|2673.1|2667.1|2673.6|2667.6|2673.1|2667.1|4
1637591690000|2021-11-22 14:34:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.4|2666.4|5
1637591700000|2021-11-22 14:35:00|2673.4|2667.4|2673.6|2667.6|2673.9|2667.9|2673.1|2667.1|6
1637591710000|2021-11-22 14:35:10|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1637591720000|2021-11-22 14:35:20|2673.9|2667.9|2674.6|2668.6|2674.6|2668.6|2673.9|2667.9|3
1637591730000|2021-11-22 14:35:30|2674.4|2668.4|2673.4|2667.4|2674.4|2668.4|2672.9|2666.9|7
1637591740000|2021-11-22 14:35:40|2673.6|2667.6|2672.9|2666.9|2673.6|2667.6|2672.9|2666.9|4
1637591750000|2021-11-22 14:35:50|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1637591760000|2021-11-22 14:36:00|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1637591770000|2021-11-22 14:36:10|2673.4|2667.4|2674.1|2668.1|2674.1|2668.1|2673.4|2667.4|5
1637591780000|2021-11-22 14:36:20|2674.4|2668.4|2674.4|2668.4|2675.1|2669.1|2673.9|2667.9|5
1637591790000|2021-11-22 14:36:30|2674.1|2668.1|2675.1|2669.1|2675.1|2669.1|2674.1|2668.1|5
1637591800000|2021-11-22 14:36:40|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.9|2668.9|3
1637591810000|2021-11-22 14:36:50|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|4
1637591820000|2021-11-22 14:37:00|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|3
1637591830000|2021-11-22 14:37:10|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2677.1|2671.1|2
1637591840000|2021-11-22 14:37:20|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2676.6|2670.6|4
1637591850000|2021-11-22 14:37:30|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|3
1637591860000|2021-11-22 14:37:40|2676.1|2670.1|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|3
1637591870000|2021-11-22 14:37:50|2675.9|2669.9|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|4
1637591880000|2021-11-22 14:38:00|2676.9|2670.9|2676.9|2670.9|2677.4|2671.4|2676.9|2670.9|4
1637591890000|2021-11-22 14:38:10|2677.1|2671.1|2677.1|2671.1|2677.4|2671.4|2676.9|2670.9|5
1637591900000|2021-11-22 14:38:20|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1637591910000|2021-11-22 14:38:30|2677.4|2671.4|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|3
1637591920000|2021-11-22 14:38:40|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1637591930000|2021-11-22 14:38:50|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1637591940000|2021-11-22 14:39:00|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|4
1637591950000|2021-11-22 14:39:10|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|5
1637591970000|2021-11-22 14:39:30|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|3
1637591980000|2021-11-22 14:39:40|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|2
1637591990000|2021-11-22 14:39:50|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|2
1637592000000|2021-11-22 14:40:00|2678.6|2672.6|2678.6|2672.6|2678.9|2672.9|2678.4|2672.4|5
1637592040000|2021-11-22 14:40:40|2678.4|2672.4|2678.9|2672.9|2679.1|2673.1|2678.4|2672.4|6
1637592050000|2021-11-22 14:40:50|2678.6|2672.6|2678.6|2672.6|2679.1|2673.1|2678.1|2672.1|11
1637592060000|2021-11-22 14:41:00|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|2
1637592070000|2021-11-22 14:41:10|2678.4|2672.4|2677.9|2671.9|2678.6|2672.6|2677.9|2671.9|7
1637592080000|2021-11-22 14:41:20|2677.6|2671.6|2676.9|2670.9|2677.6|2671.6|2676.9|2670.9|4
1637592090000|2021-11-22 14:41:30|2676.6|2670.6|2676.1|2670.1|2676.6|2670.6|2675.6|2669.6|9
1637592100000|2021-11-22 14:41:40|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|9
1637592110000|2021-11-22 14:41:50|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|5
1637592120000|2021-11-22 14:42:00|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2675.1|2669.1|4
1637592130000|2021-11-22 14:42:10|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1637592140000|2021-11-22 14:42:20|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1637592150000|2021-11-22 14:42:30|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637592160000|2021-11-22 14:42:40|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637592170000|2021-11-22 14:42:50|2675.6|2669.6|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|5
1637592180000|2021-11-22 14:43:00|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|3
1637592190000|2021-11-22 14:43:10|2676.4|2670.4|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|9
1637592200000|2021-11-22 14:43:20|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|5
1637592210000|2021-11-22 14:43:30|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637592220000|2021-11-22 14:43:40|2676.6|2670.6|2677.6|2671.6|2677.6|2671.6|2676.6|2670.6|2
1637592230000|2021-11-22 14:43:50|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1637592240000|2021-11-22 14:44:00|2678.9|2672.9|2679.6|2673.6|2679.6|2673.6|2678.9|2672.9|6
1637592250000|2021-11-22 14:44:10|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|2
1637592270000|2021-11-22 14:44:30|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|4
1637592280000|2021-11-22 14:44:40|2679.6|2673.6|2678.6|2672.6|2679.6|2673.6|2678.6|2672.6|5
1637592290000|2021-11-22 14:44:50|2678.9|2672.9|2679.6|2673.6|2679.6|2673.6|2678.9|2672.9|4
1637592300000|2021-11-22 14:45:00|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|4
1637592310000|2021-11-22 14:45:10|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|7
1637592320000|2021-11-22 14:45:20|2680.1|2674.1|2679.4|2673.4|2680.1|2674.1|2679.4|2673.4|6
1637592330000|2021-11-22 14:45:30|2679.1|2673.1|2678.4|2672.4|2679.1|2673.1|2678.4|2672.4|8
1637592340000|2021-11-22 14:45:40|2679.1|2673.1|2680.1|2674.1|2680.1|2674.1|2679.1|2673.1|4
1637592350000|2021-11-22 14:45:50|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|3
1637592360000|2021-11-22 14:46:00|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2679.6|2673.6|7
1637592370000|2021-11-22 14:46:10|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|6
1637592380000|2021-11-22 14:46:20|2679.6|2673.6|2678.9|2672.9|2680.4|2674.4|2678.9|2672.9|9
1637592390000|2021-11-22 14:46:30|2679.4|2673.4|2679.6|2673.6|2680.1|2674.1|2679.4|2673.4|9
1637592400000|2021-11-22 14:46:40|2679.4|2673.4|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|4
1637592410000|2021-11-22 14:46:50|2679.9|2673.9|2677.9|2671.9|2679.9|2673.9|2677.6|2671.6|8
1637592420000|2021-11-22 14:47:00|2677.6|2671.6|2676.9|2670.9|2677.6|2671.6|2676.9|2670.9|3
1637592430000|2021-11-22 14:47:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637592440000|2021-11-22 14:47:20|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|2
1637592450000|2021-11-22 14:47:30|2676.6|2670.6|2676.1|2670.1|2676.9|2670.9|2676.1|2670.1|5
1637592460000|2021-11-22 14:47:40|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637592470000|2021-11-22 14:47:50|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|3
1637592480000|2021-11-22 14:48:00|2677.6|2671.6|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|3
1637592490000|2021-11-22 14:48:10|2677.9|2671.9|2678.6|2672.6|2678.6|2672.6|2677.9|2671.9|3
1637592500000|2021-11-22 14:48:20|2678.4|2672.4|2678.6|2672.6|2678.9|2672.9|2678.4|2672.4|3
1637592530000|2021-11-22 14:48:50|2678.4|2672.4|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|2
1637592550000|2021-11-22 14:49:10|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|4
1637592560000|2021-11-22 14:49:20|2678.4|2672.4|2676.9|2670.9|2678.4|2672.4|2676.9|2670.9|4
1637592570000|2021-11-22 14:49:30|2676.6|2670.6|2676.4|2670.4|2677.4|2671.4|2676.4|2670.4|7
1637592580000|2021-11-22 14:49:40|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637592600000|2021-11-22 14:50:00|2676.6|2670.6|2676.1|2670.1|2676.9|2670.9|2676.1|2670.1|5
1637592610000|2021-11-22 14:50:10|2675.6|2669.6|2674.6|2668.6|2675.6|2669.6|2674.4|2668.4|6
1637592620000|2021-11-22 14:50:20|2674.4|2668.4|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|2
1637592630000|2021-11-22 14:50:30|2673.6|2667.6|2675.1|2669.1|2675.4|2669.4|2673.6|2667.6|10
1637592640000|2021-11-22 14:50:40|2674.4|2668.4|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|4
1637592650000|2021-11-22 14:50:50|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1637592660000|2021-11-22 14:51:00|2674.1|2668.1|2674.6|2668.6|2674.9|2668.9|2674.1|2668.1|7
1637592670000|2021-11-22 14:51:10|2674.4|2668.4|2675.9|2669.9|2675.9|2669.9|2674.4|2668.4|5
1637592680000|2021-11-22 14:51:20|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1637592690000|2021-11-22 14:51:30|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1637592700000|2021-11-22 14:51:40|2675.1|2669.1|2674.4|2668.4|2675.4|2669.4|2674.1|2668.1|8
1637592710000|2021-11-22 14:51:50|2674.1|2668.1|2673.9|2667.9|2674.1|2668.1|2673.9|2667.9|2
1637592720000|2021-11-22 14:52:00|2674.1|2668.1|2674.1|2668.1|2674.9|2668.9|2674.1|2668.1|5
1637592730000|2021-11-22 14:52:10|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1637592740000|2021-11-22 14:52:20|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1637592750000|2021-11-22 14:52:30|2674.4|2668.4|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|3
1637592760000|2021-11-22 14:52:40|2674.1|2668.1|2674.9|2668.9|2675.1|2669.1|2674.1|2668.1|3
1637592770000|2021-11-22 14:52:50|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1637592780000|2021-11-22 14:53:00|2674.6|2668.6|2675.1|2669.1|2675.1|2669.1|2674.6|2668.6|2
1637592800000|2021-11-22 14:53:20|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1637592810000|2021-11-22 14:53:30|2675.1|2669.1|2674.9|2668.9|2675.4|2669.4|2674.9|2668.9|4
1637592820000|2021-11-22 14:53:40|2675.1|2669.1|2676.1|2670.1|2676.6|2670.6|2675.1|2669.1|7
1637592830000|2021-11-22 14:53:50|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|6
1637592840000|2021-11-22 14:54:00|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1637592850000|2021-11-22 14:54:10|2676.6|2670.6|2675.9|2669.9|2677.1|2671.1|2675.9|2669.9|11
1637592860000|2021-11-22 14:54:20|2676.1|2670.1|2676.9|2670.9|2676.9|2670.9|2675.9|2669.9|7
1637592870000|2021-11-22 14:54:30|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|4
1637592880000|2021-11-22 14:54:40|2676.1|2670.1|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|3
1637592890000|2021-11-22 14:54:50|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|3
1637592900000|2021-11-22 14:55:00|2675.6|2669.6|2675.6|2669.6|2675.9|2669.9|2675.4|2669.4|5
1637592910000|2021-11-22 14:55:10|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637592920000|2021-11-22 14:55:20|2676.6|2670.6|2676.9|2670.9|2677.1|2671.1|2676.6|2670.6|4
1637592930000|2021-11-22 14:55:30|2677.4|2671.4|2676.9|2670.9|2677.4|2671.4|2676.9|2670.9|2
1637592940000|2021-11-22 14:55:40|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2677.1|2671.1|2
1637592950000|2021-11-22 14:55:50|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637592960000|2021-11-22 14:56:00|2678.6|2672.6|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|3
1637592970000|2021-11-22 14:56:10|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1637592980000|2021-11-22 14:56:20|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1637592990000|2021-11-22 14:56:30|2679.1|2673.1|2678.4|2672.4|2679.1|2673.1|2678.4|2672.4|3
1637593000000|2021-11-22 14:56:40|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1637593010000|2021-11-22 14:56:50|2678.6|2672.6|2677.6|2671.6|2678.9|2672.9|2677.6|2671.6|4
1637593020000|2021-11-22 14:57:00|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.4|2671.4|6
1637593030000|2021-11-22 14:57:10|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|2
1637593040000|2021-11-22 14:57:20|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637593070000|2021-11-22 14:57:50|2676.6|2670.6|2675.6|2669.6|2676.6|2670.6|2675.4|2669.4|5
1637593080000|2021-11-22 14:58:00|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1637593090000|2021-11-22 14:58:10|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637593100000|2021-11-22 14:58:20|2676.1|2670.1|2676.6|2670.6|2676.9|2670.9|2676.1|2670.1|4
1637593110000|2021-11-22 14:58:30|2676.9|2670.9|2676.1|2670.1|2676.9|2670.9|2676.1|2670.1|4
1637593120000|2021-11-22 14:58:40|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637593130000|2021-11-22 14:58:50|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|2
1637593150000|2021-11-22 14:59:10|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637593160000|2021-11-22 14:59:20|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|2
1637593170000|2021-11-22 14:59:30|2677.1|2671.1|2677.6|2671.6|2677.9|2671.9|2677.1|2671.1|5
1637593180000|2021-11-22 14:59:40|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637593190000|2021-11-22 14:59:50|2677.6|2671.6|2679.1|2673.1|2679.1|2673.1|2677.6|2671.6|5
1637593200000|2021-11-22 15:00:00|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2677.9|2671.9|9
1637593230000|2021-11-22 15:00:30|2679.1|2673.1|2677.9|2671.9|2679.1|2673.1|2677.6|2671.6|7
1637593240000|2021-11-22 15:00:40|2677.6|2671.6|2677.9|2671.9|2678.1|2672.1|2677.6|2671.6|10
1637593250000|2021-11-22 15:00:50|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|6
1637593260000|2021-11-22 15:01:00|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.6|2671.6|6
1637593270000|2021-11-22 15:01:10|2678.1|2672.1|2678.9|2672.9|2678.9|2672.9|2678.1|2672.1|3
1637593280000|2021-11-22 15:01:20|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1637593290000|2021-11-22 15:01:30|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.6|2671.6|10
1637593300000|2021-11-22 15:01:40|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1637593320000|2021-11-22 15:02:00|2677.1|2671.1|2676.4|2670.4|2677.4|2671.4|2676.4|2670.4|6
1637593330000|2021-11-22 15:02:10|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|3
1637593340000|2021-11-22 15:02:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637593350000|2021-11-22 15:02:30|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|2
1637593360000|2021-11-22 15:02:40|2676.6|2670.6|2676.9|2670.9|2677.4|2671.4|2676.6|2670.6|6
1637593370000|2021-11-22 15:02:50|2677.1|2671.1|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|3
1637593380000|2021-11-22 15:03:00|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1637593390000|2021-11-22 15:03:10|2676.9|2670.9|2677.1|2671.1|2677.9|2671.9|2676.9|2670.9|7
1637593400000|2021-11-22 15:03:20|2676.9|2670.9|2676.6|2670.6|2677.4|2671.4|2676.4|2670.4|6
1637593410000|2021-11-22 15:03:30|2676.4|2670.4|2676.1|2670.1|2676.6|2670.6|2676.1|2670.1|4
1637593440000|2021-11-22 15:04:00|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|6
1637593450000|2021-11-22 15:04:10|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637593460000|2021-11-22 15:04:20|2674.9|2668.9|2674.1|2668.1|2674.9|2668.9|2674.1|2668.1|3
1637593470000|2021-11-22 15:04:30|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1637593480000|2021-11-22 15:04:40|2674.6|2668.6|2675.1|2669.1|2675.1|2669.1|2674.6|2668.6|2
1637593490000|2021-11-22 15:04:50|2674.9|2668.9|2675.4|2669.4|2675.4|2669.4|2674.6|2668.6|5
1637593500000|2021-11-22 15:05:00|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1637593510000|2021-11-22 15:05:10|2676.4|2670.4|2677.1|2671.1|2677.4|2671.4|2676.4|2670.4|5
1637593520000|2021-11-22 15:05:20|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637593550000|2021-11-22 15:05:50|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|2
1637593560000|2021-11-22 15:06:00|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|3
1637593570000|2021-11-22 15:06:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637593580000|2021-11-22 15:06:20|2676.4|2670.4|2675.4|2669.4|2676.4|2670.4|2675.4|2669.4|5
1637593590000|2021-11-22 15:06:30|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637593610000|2021-11-22 15:06:50|2675.4|2669.4|2676.4|2670.4|2676.4|2670.4|2675.4|2669.4|3
1637593620000|2021-11-22 15:07:00|2676.6|2670.6|2676.9|2670.9|2677.1|2671.1|2676.6|2670.6|3
1637593640000|2021-11-22 15:07:20|2676.6|2670.6|2675.9|2669.9|2676.6|2670.6|2675.9|2669.9|4
1637593660000|2021-11-22 15:07:40|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1637593670000|2021-11-22 15:07:50|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1637593680000|2021-11-22 15:08:00|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637593710000|2021-11-22 15:08:30|2675.4|2669.4|2674.9|2668.9|2675.4|2669.4|2674.9|2668.9|3
1637593720000|2021-11-22 15:08:40|2675.4|2669.4|2675.6|2669.6|2675.9|2669.9|2675.4|2669.4|4
1637593730000|2021-11-22 15:08:50|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637593740000|2021-11-22 15:09:00|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637593750000|2021-11-22 15:09:10|2675.4|2669.4|2676.4|2670.4|2676.4|2670.4|2675.4|2669.4|5
1637593760000|2021-11-22 15:09:20|2675.9|2669.9|2676.4|2670.4|2676.4|2670.4|2675.9|2669.9|5
1637593770000|2021-11-22 15:09:30|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.9|2669.9|2
1637593800000|2021-11-22 15:10:00|2675.1|2669.1|2675.1|2669.1|2675.6|2669.6|2675.1|2669.1|5
1637593810000|2021-11-22 15:10:10|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1637593820000|2021-11-22 15:10:20|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2675.1|2669.1|2
1637593840000|2021-11-22 15:10:40|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1637593850000|2021-11-22 15:10:50|2675.1|2669.1|2675.4|2669.4|2675.6|2669.6|2675.1|2669.1|4
1637593860000|2021-11-22 15:11:00|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1637593870000|2021-11-22 15:11:10|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1637593880000|2021-11-22 15:11:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637593900000|2021-11-22 15:11:40|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|3
1637593910000|2021-11-22 15:11:50|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637593920000|2021-11-22 15:12:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637593930000|2021-11-22 15:12:10|2676.4|2670.4|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|3
1637593940000|2021-11-22 15:12:20|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637593950000|2021-11-22 15:12:30|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|4
1637593960000|2021-11-22 15:12:40|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|3
1637593970000|2021-11-22 15:12:50|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1637593990000|2021-11-22 15:13:10|2676.6|2670.6|2676.1|2670.1|2676.6|2670.6|2675.6|2669.6|8
1637594000000|2021-11-22 15:13:20|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637594010000|2021-11-22 15:13:30|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637594020000|2021-11-22 15:13:40|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|3
1637594030000|2021-11-22 15:13:50|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637594040000|2021-11-22 15:14:00|2675.4|2669.4|2674.6|2668.6|2675.6|2669.6|2674.6|2668.6|6
1637594050000|2021-11-22 15:14:10|2673.9|2667.9|2674.1|2668.1|2674.6|2668.6|2673.9|2667.9|6
1637594060000|2021-11-22 15:14:20|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1637594070000|2021-11-22 15:14:30|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1637594080000|2021-11-22 15:14:40|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637594100000|2021-11-22 15:15:00|2675.9|2669.9|2675.6|2669.6|2676.1|2670.1|2675.4|2669.4|6
1637594110000|2021-11-22 15:15:10|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637594120000|2021-11-22 15:15:20|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1637594130000|2021-11-22 15:15:30|2675.6|2669.6|2675.1|2669.1|2675.6|2669.6|2675.1|2669.1|3
1637594150000|2021-11-22 15:15:50|2674.9|2668.9|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|3
1637594160000|2021-11-22 15:16:00|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637594170000|2021-11-22 15:16:10|2675.4|2669.4|2676.6|2670.6|2676.9|2670.9|2675.1|2669.1|13
1637594180000|2021-11-22 15:16:20|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|8
1637594190000|2021-11-22 15:16:30|2676.9|2670.9|2676.1|2670.1|2676.9|2670.9|2675.9|2669.9|6
1637594200000|2021-11-22 15:16:40|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2676.4|2670.4|4
1637594210000|2021-11-22 15:16:50|2676.9|2670.9|2675.9|2669.9|2676.9|2670.9|2675.9|2669.9|6
1637594220000|2021-11-22 15:17:00|2675.6|2669.6|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|6
1637594230000|2021-11-22 15:17:10|2675.1|2669.1|2676.4|2670.4|2676.4|2670.4|2675.1|2669.1|5
1637594240000|2021-11-22 15:17:20|2676.1|2670.1|2675.6|2669.6|2676.1|2670.1|2675.1|2669.1|5
1637594250000|2021-11-22 15:17:30|2675.9|2669.9|2676.1|2670.1|2676.6|2670.6|2675.9|2669.9|6
1637594260000|2021-11-22 15:17:40|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1637594270000|2021-11-22 15:17:50|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1637594280000|2021-11-22 15:18:00|2676.4|2670.4|2676.9|2670.9|2677.1|2671.1|2676.4|2670.4|5
1637594290000|2021-11-22 15:18:10|2677.1|2671.1|2678.6|2672.6|2678.9|2672.9|2677.1|2671.1|8
1637594300000|2021-11-22 15:18:20|2678.4|2672.4|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|4
1637594310000|2021-11-22 15:18:30|2677.6|2671.6|2678.6|2672.6|2678.6|2672.6|2677.6|2671.6|5
1637594320000|2021-11-22 15:18:40|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1637594340000|2021-11-22 15:19:00|2679.1|2673.1|2678.9|2672.9|2679.4|2673.4|2678.4|2672.4|10
1637594350000|2021-11-22 15:19:10|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.9|2671.9|8
1637594360000|2021-11-22 15:19:20|2678.1|2672.1|2678.9|2672.9|2678.9|2672.9|2677.6|2671.6|5
1637594370000|2021-11-22 15:19:30|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2678.6|2672.6|5
1637594380000|2021-11-22 15:19:40|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|3
1637594390000|2021-11-22 15:19:50|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1637594400000|2021-11-22 15:20:00|2678.1|2672.1|2678.4|2672.4|2678.6|2672.6|2677.9|2671.9|8
1637594410000|2021-11-22 15:20:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637594420000|2021-11-22 15:20:20|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|4
1637594430000|2021-11-22 15:20:30|2678.9|2672.9|2678.4|2672.4|2678.9|2672.9|2678.4|2672.4|5
1637594440000|2021-11-22 15:20:40|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1637594450000|2021-11-22 15:20:50|2677.6|2671.6|2678.9|2672.9|2678.9|2672.9|2677.6|2671.6|9
1637594460000|2021-11-22 15:21:00|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2678.6|2672.6|3
1637594470000|2021-11-22 15:21:10|2678.9|2672.9|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|3
1637594480000|2021-11-22 15:21:20|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637594490000|2021-11-22 15:21:30|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637594520000|2021-11-22 15:22:00|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1637594530000|2021-11-22 15:22:10|2678.9|2672.9|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|4
1637594540000|2021-11-22 15:22:20|2678.9|2672.9|2678.4|2672.4|2679.4|2673.4|2678.4|2672.4|5
1637594550000|2021-11-22 15:22:30|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1637594560000|2021-11-22 15:22:40|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637594570000|2021-11-22 15:22:50|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637594580000|2021-11-22 15:23:00|2678.6|2672.6|2680.9|2674.9|2680.9|2674.9|2678.6|2672.6|5
1637594600000|2021-11-22 15:23:20|2681.1|2675.1|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|4
1637594610000|2021-11-22 15:23:30|2681.1|2675.1|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|2
1637594620000|2021-11-22 15:23:40|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1637594640000|2021-11-22 15:24:00|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1637594660000|2021-11-22 15:24:20|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1637594670000|2021-11-22 15:24:30|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1637594690000|2021-11-22 15:24:50|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637594700000|2021-11-22 15:25:00|2681.4|2675.4|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|7
1637594710000|2021-11-22 15:25:10|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|2
1637594720000|2021-11-22 15:25:20|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|3
1637594730000|2021-11-22 15:25:30|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|4
1637594740000|2021-11-22 15:25:40|2680.9|2674.9|2680.1|2674.1|2680.9|2674.9|2680.1|2674.1|4
1637594750000|2021-11-22 15:25:50|2679.9|2673.9|2680.6|2674.6|2680.6|2674.6|2679.9|2673.9|3
1637594760000|2021-11-22 15:26:00|2680.4|2674.4|2679.9|2673.9|2680.4|2674.4|2679.6|2673.6|5
1637594770000|2021-11-22 15:26:10|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637594780000|2021-11-22 15:26:20|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1637594790000|2021-11-22 15:26:30|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1637594800000|2021-11-22 15:26:40|2680.1|2674.1|2680.9|2674.9|2680.9|2674.9|2680.1|2674.1|5
1637594810000|2021-11-22 15:26:50|2680.6|2674.6|2680.9|2674.9|2681.1|2675.1|2680.6|2674.6|8
1637594820000|2021-11-22 15:27:00|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|5
1637594830000|2021-11-22 15:27:10|2680.4|2674.4|2681.4|2675.4|2681.4|2675.4|2680.4|2674.4|7
1637594840000|2021-11-22 15:27:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637594850000|2021-11-22 15:27:30|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1637594900000|2021-11-22 15:28:20|2681.4|2675.4|2680.9|2674.9|2681.4|2675.4|2680.9|2674.9|3
1637594910000|2021-11-22 15:28:30|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|2
1637594940000|2021-11-22 15:29:00|2680.1|2674.1|2680.6|2674.6|2680.9|2674.9|2679.9|2673.9|7
1637594950000|2021-11-22 15:29:10|2680.4|2674.4|2680.4|2674.4|2680.9|2674.9|2680.4|2674.4|5
1637594970000|2021-11-22 15:29:30|2678.9|2672.9|2679.4|2673.4|2679.4|2673.4|2677.9|2671.9|12
1637594980000|2021-11-22 15:29:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637594990000|2021-11-22 15:29:50|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1637595000000|2021-11-22 15:30:00|2678.9|2672.9|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|3
1637595010000|2021-11-22 15:30:10|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637595020000|2021-11-22 15:30:20|2679.1|2673.1|2679.6|2673.6|2679.6|2673.6|2679.1|2673.1|5
1637595030000|2021-11-22 15:30:30|2679.4|2673.4|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|4
1637595050000|2021-11-22 15:30:50|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2679.6|2673.6|4
1637595060000|2021-11-22 15:31:00|2680.1|2674.1|2680.9|2674.9|2680.9|2674.9|2680.1|2674.1|11
1637595070000|2021-11-22 15:31:10|2680.6|2674.6|2681.4|2675.4|2681.4|2675.4|2680.4|2674.4|5
1637595080000|2021-11-22 15:31:20|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1637595090000|2021-11-22 15:31:30|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637595110000|2021-11-22 15:31:50|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|2
1637595120000|2021-11-22 15:32:00|2681.4|2675.4|2682.1|2676.1|2682.1|2676.1|2681.4|2675.4|4
1637595130000|2021-11-22 15:32:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637595140000|2021-11-22 15:32:20|2682.1|2676.1|2681.4|2675.4|2682.1|2676.1|2681.1|2675.1|7
1637595150000|2021-11-22 15:32:30|2681.6|2675.6|2681.9|2675.9|2682.1|2676.1|2681.6|2675.6|4
1637595160000|2021-11-22 15:32:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1637595180000|2021-11-22 15:33:00|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|3
1637595190000|2021-11-22 15:33:10|2682.1|2676.1|2683.9|2677.9|2683.9|2677.9|2682.1|2676.1|5
1637595200000|2021-11-22 15:33:20|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1637595210000|2021-11-22 15:33:30|2684.9|2678.9|2686.6|2680.6|2686.6|2680.6|2684.9|2678.9|3
1637595220000|2021-11-22 15:33:40|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|3
1637595240000|2021-11-22 15:34:00|2686.1|2680.1|2684.9|2678.9|2686.4|2680.4|2684.9|2678.9|7
1637595260000|2021-11-22 15:34:20|2684.6|2678.6|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|3
1637595270000|2021-11-22 15:34:30|2684.1|2678.1|2685.1|2679.1|2685.6|2679.6|2683.6|2677.6|12
1637595280000|2021-11-22 15:34:40|2684.9|2678.9|2685.6|2679.6|2685.6|2679.6|2684.9|2678.9|7
1637595290000|2021-11-22 15:34:50|2685.9|2679.9|2687.1|2681.1|2687.1|2681.1|2685.9|2679.9|6
1637595300000|2021-11-22 15:35:00|2687.4|2681.4|2686.4|2680.4|2687.4|2681.4|2686.4|2680.4|6
1637595310000|2021-11-22 15:35:10|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1637595320000|2021-11-22 15:35:20|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|4
1637595330000|2021-11-22 15:35:30|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|3
1637595340000|2021-11-22 15:35:40|2686.9|2680.9|2687.1|2681.1|2687.4|2681.4|2686.9|2680.9|7
1637595350000|2021-11-22 15:35:50|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|4
1637595360000|2021-11-22 15:36:00|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|3
1637595370000|2021-11-22 15:36:10|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1637595390000|2021-11-22 15:36:30|2686.4|2680.4|2685.4|2679.4|2686.4|2680.4|2684.9|2678.9|8
1637595400000|2021-11-22 15:36:40|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1637595410000|2021-11-22 15:36:50|2685.6|2679.6|2686.9|2680.9|2686.9|2680.9|2685.6|2679.6|4
1637595420000|2021-11-22 15:37:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.6|2680.6|6
1637595430000|2021-11-22 15:37:10|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637595440000|2021-11-22 15:37:20|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637595450000|2021-11-22 15:37:30|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|5
1637595460000|2021-11-22 15:37:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637595470000|2021-11-22 15:37:50|2687.6|2681.6|2686.9|2680.9|2687.6|2681.6|2686.9|2680.9|2
1637595500000|2021-11-22 15:38:20|2687.4|2681.4|2688.4|2682.4|2688.4|2682.4|2687.4|2681.4|4
1637595510000|2021-11-22 15:38:30|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.4|2682.4|4
1637595520000|2021-11-22 15:38:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637595530000|2021-11-22 15:38:50|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1637595540000|2021-11-22 15:39:00|2688.9|2682.9|2690.6|2684.6|2690.6|2684.6|2688.9|2682.9|4
1637595550000|2021-11-22 15:39:10|2690.9|2684.9|2692.6|2686.6|2692.6|2686.6|2690.6|2684.6|6
1637595560000|2021-11-22 15:39:20|2692.4|2686.4|2693.6|2687.6|2693.6|2687.6|2692.1|2686.1|4
1637595570000|2021-11-22 15:39:30|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.4|2687.4|6
1637595580000|2021-11-22 15:39:40|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637595590000|2021-11-22 15:39:50|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|3
1637595600000|2021-11-22 15:40:00|2694.4|2688.4|2693.4|2687.4|2694.4|2688.4|2693.4|2687.4|4
1637595610000|2021-11-22 15:40:10|2693.9|2687.9|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|5
1637595620000|2021-11-22 15:40:20|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|3
1637595630000|2021-11-22 15:40:30|2693.1|2687.1|2691.6|2685.6|2694.1|2688.1|2691.6|2685.6|6
1637595640000|2021-11-22 15:40:40|2691.9|2685.9|2692.6|2686.6|2692.6|2686.6|2691.9|2685.9|3
1637595650000|2021-11-22 15:40:50|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1637595660000|2021-11-22 15:41:00|2692.4|2686.4|2692.6|2686.6|2692.9|2686.9|2692.4|2686.4|4
1637595670000|2021-11-22 15:41:10|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637595680000|2021-11-22 15:41:20|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1637595690000|2021-11-22 15:41:30|2693.1|2687.1|2692.4|2686.4|2693.1|2687.1|2692.4|2686.4|6
1637595710000|2021-11-22 15:41:50|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1637595720000|2021-11-22 15:42:00|2692.9|2686.9|2692.4|2686.4|2692.9|2686.9|2691.9|2685.9|5
1637595740000|2021-11-22 15:42:20|2692.1|2686.1|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|5
1637595750000|2021-11-22 15:42:30|2691.9|2685.9|2691.4|2685.4|2691.9|2685.9|2691.4|2685.4|2
1637595760000|2021-11-22 15:42:40|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|2
1637595770000|2021-11-22 15:42:50|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|4
1637595780000|2021-11-22 15:43:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637595790000|2021-11-22 15:43:10|2690.6|2684.6|2688.9|2682.9|2690.6|2684.6|2688.9|2682.9|7
1637595800000|2021-11-22 15:43:20|2689.1|2683.1|2689.9|2683.9|2690.4|2684.4|2689.1|2683.1|6
1637595810000|2021-11-22 15:43:30|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1637595820000|2021-11-22 15:43:40|2689.4|2683.4|2689.9|2683.9|2690.1|2684.1|2689.4|2683.4|4
1637595830000|2021-11-22 15:43:50|2690.1|2684.1|2690.4|2684.4|2690.6|2684.6|2689.9|2683.9|8
1637595840000|2021-11-22 15:44:00|2690.6|2684.6|2690.6|2684.6|2690.9|2684.9|2690.4|2684.4|5
1637595850000|2021-11-22 15:44:10|2690.4|2684.4|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|4
1637595860000|2021-11-22 15:44:20|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|3
1637595870000|2021-11-22 15:44:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637595880000|2021-11-22 15:44:40|2690.4|2684.4|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|2
1637595890000|2021-11-22 15:44:50|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|3
1637595900000|2021-11-22 15:45:00|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.4|2683.4|7
1637595910000|2021-11-22 15:45:10|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|9
1637595920000|2021-11-22 15:45:20|2690.9|2684.9|2689.9|2683.9|2690.9|2684.9|2689.9|2683.9|9
1637595930000|2021-11-22 15:45:30|2689.4|2683.4|2689.4|2683.4|2689.9|2683.9|2688.9|2682.9|7
1637595940000|2021-11-22 15:45:40|2689.1|2683.1|2689.6|2683.6|2689.9|2683.9|2689.1|2683.1|7
1637595950000|2021-11-22 15:45:50|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1637595960000|2021-11-22 15:46:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637595980000|2021-11-22 15:46:20|2690.1|2684.1|2688.9|2682.9|2690.1|2684.1|2688.9|2682.9|6
1637595990000|2021-11-22 15:46:30|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|4
1637596000000|2021-11-22 15:46:40|2688.1|2682.1|2688.4|2682.4|2688.6|2682.6|2687.9|2681.9|5
1637596020000|2021-11-22 15:47:00|2688.6|2682.6|2687.9|2681.9|2689.4|2683.4|2687.9|2681.9|9
1637596030000|2021-11-22 15:47:10|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1637596040000|2021-11-22 15:47:20|2687.9|2681.9|2688.1|2682.1|2688.4|2682.4|2687.9|2681.9|3
1637596050000|2021-11-22 15:47:30|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|3
1637596060000|2021-11-22 15:47:40|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637596070000|2021-11-22 15:47:50|2688.1|2682.1|2689.1|2683.1|2689.1|2683.1|2688.1|2682.1|3
1637596080000|2021-11-22 15:48:00|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.4|2682.4|3
1637596090000|2021-11-22 15:48:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637596100000|2021-11-22 15:48:20|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2687.9|2681.9|5
1637596110000|2021-11-22 15:48:30|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637596120000|2021-11-22 15:48:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|3
1637596130000|2021-11-22 15:48:50|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|4
1637596180000|2021-11-22 15:49:40|2688.4|2682.4|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|5
1637596200000|2021-11-22 15:50:00|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|9
1637596210000|2021-11-22 15:50:10|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637596220000|2021-11-22 15:50:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|3
1637596230000|2021-11-22 15:50:30|2689.4|2683.4|2689.6|2683.6|2689.9|2683.9|2689.4|2683.4|4
1637596240000|2021-11-22 15:50:40|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1637596250000|2021-11-22 15:50:50|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637596260000|2021-11-22 15:51:00|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1637596270000|2021-11-22 15:51:10|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|4
1637596280000|2021-11-22 15:51:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637596290000|2021-11-22 15:51:30|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1637596300000|2021-11-22 15:51:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1637596310000|2021-11-22 15:51:50|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1637596330000|2021-11-22 15:52:10|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1637596340000|2021-11-22 15:52:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637596350000|2021-11-22 15:52:30|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1637596360000|2021-11-22 15:52:40|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637596390000|2021-11-22 15:53:10|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1637596400000|2021-11-22 15:53:20|2690.4|2684.4|2692.1|2686.1|2692.4|2686.4|2690.4|2684.4|8
1637596410000|2021-11-22 15:53:30|2691.9|2685.9|2692.1|2686.1|2692.6|2686.6|2691.6|2685.6|5
1637596420000|2021-11-22 15:53:40|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|3
1637596430000|2021-11-22 15:53:50|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637596440000|2021-11-22 15:54:00|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637596450000|2021-11-22 15:54:10|2693.6|2687.6|2693.1|2687.1|2694.1|2688.1|2693.1|2687.1|5
1637596460000|2021-11-22 15:54:20|2692.9|2686.9|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|3
1637596470000|2021-11-22 15:54:30|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1637596480000|2021-11-22 15:54:40|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|4
1637596490000|2021-11-22 15:54:50|2692.6|2686.6|2692.6|2686.6|2692.9|2686.9|2692.4|2686.4|5
1637596500000|2021-11-22 15:55:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|5
1637596510000|2021-11-22 15:55:10|2692.1|2686.1|2690.6|2684.6|2692.1|2686.1|2690.6|2684.6|2
1637596520000|2021-11-22 15:55:20|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2689.6|2683.6|4
1637596530000|2021-11-22 15:55:30|2689.4|2683.4|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|10
1637596540000|2021-11-22 15:55:40|2689.4|2683.4|2689.4|2683.4|2689.6|2683.6|2689.1|2683.1|5
1637596550000|2021-11-22 15:55:50|2689.1|2683.1|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|4
1637596560000|2021-11-22 15:56:00|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1637596570000|2021-11-22 15:56:10|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|3
1637596580000|2021-11-22 15:56:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637596610000|2021-11-22 15:56:50|2689.4|2683.4|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|4
1637596620000|2021-11-22 15:57:00|2688.6|2682.6|2688.9|2682.9|2689.4|2683.4|2688.6|2682.6|8
1637596630000|2021-11-22 15:57:10|2688.6|2682.6|2688.4|2682.4|2688.9|2682.9|2688.1|2682.1|5
1637596650000|2021-11-22 15:57:30|2688.6|2682.6|2691.1|2685.1|2691.1|2685.1|2688.6|2682.6|8
1637596660000|2021-11-22 15:57:40|2691.4|2685.4|2689.4|2683.4|2691.4|2685.4|2689.4|2683.4|4
1637596670000|2021-11-22 15:57:50|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637596680000|2021-11-22 15:58:00|2689.4|2683.4|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|4
1637596690000|2021-11-22 15:58:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637596700000|2021-11-22 15:58:20|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|3
1637596710000|2021-11-22 15:58:30|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|7
1637596720000|2021-11-22 15:58:40|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.4|2682.4|3
1637596730000|2021-11-22 15:58:50|2688.6|2682.6|2689.4|2683.4|2689.4|2683.4|2688.6|2682.6|3
1637596740000|2021-11-22 15:59:00|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.4|2682.4|7
1637596750000|2021-11-22 15:59:10|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|4
1637596780000|2021-11-22 15:59:40|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1637596790000|2021-11-22 15:59:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|5
1637596800000|2021-11-22 16:00:00|2688.4|2682.4|2689.1|2683.1|2689.1|2683.1|2688.4|2682.4|7
1637596810000|2021-11-22 16:00:10|2688.9|2682.9|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|7
1637596820000|2021-11-22 16:00:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|7
1637596830000|2021-11-22 16:00:30|2689.4|2683.4|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|3
1637596840000|2021-11-22 16:00:40|2688.6|2682.6|2689.9|2683.9|2689.9|2683.9|2688.6|2682.6|9
1637596850000|2021-11-22 16:00:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637596860000|2021-11-22 16:01:00|2690.4|2684.4|2691.1|2685.1|2691.1|2685.1|2690.4|2684.4|3
1637596870000|2021-11-22 16:01:10|2691.4|2685.4|2693.6|2687.6|2693.6|2687.6|2691.4|2685.4|6
1637596880000|2021-11-22 16:01:20|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2692.9|2686.9|3
1637596890000|2021-11-22 16:01:30|2693.4|2687.4|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|3
1637596900000|2021-11-22 16:01:40|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1637596910000|2021-11-22 16:01:50|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1637596920000|2021-11-22 16:02:00|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1637596930000|2021-11-22 16:02:10|2693.6|2687.6|2693.9|2687.9|2694.4|2688.4|2693.6|2687.6|3
1637596940000|2021-11-22 16:02:20|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|2
1637596950000|2021-11-22 16:02:30|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|2
1637596960000|2021-11-22 16:02:40|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1637596970000|2021-11-22 16:02:50|2694.6|2688.6|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|3
1637596980000|2021-11-22 16:03:00|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|6
1637596990000|2021-11-22 16:03:10|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|3
1637597010000|2021-11-22 16:03:30|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|4
1637597020000|2021-11-22 16:03:40|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|4
1637597030000|2021-11-22 16:03:50|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1637597040000|2021-11-22 16:04:00|2695.4|2689.4|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|3
1637597050000|2021-11-22 16:04:10|2696.1|2690.1|2695.4|2689.4|2696.1|2690.1|2695.4|2689.4|3
1637597060000|2021-11-22 16:04:20|2695.1|2689.1|2694.6|2688.6|2695.1|2689.1|2694.4|2688.4|4
1637597070000|2021-11-22 16:04:30|2693.4|2687.4|2692.6|2686.6|2693.4|2687.4|2692.6|2686.6|4
1637597080000|2021-11-22 16:04:40|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637597090000|2021-11-22 16:04:50|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637597100000|2021-11-22 16:05:00|2693.4|2687.4|2694.9|2688.9|2694.9|2688.9|2693.4|2687.4|3
1637597110000|2021-11-22 16:05:10|2695.6|2689.6|2694.1|2688.1|2695.6|2689.6|2694.1|2688.1|4
1637597140000|2021-11-22 16:05:40|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1637597150000|2021-11-22 16:05:50|2693.9|2687.9|2694.1|2688.1|2694.4|2688.4|2693.9|2687.9|4
1637597170000|2021-11-22 16:06:10|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637597180000|2021-11-22 16:06:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637597190000|2021-11-22 16:06:30|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|3
1637597200000|2021-11-22 16:06:40|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1637597210000|2021-11-22 16:06:50|2694.9|2688.9|2694.1|2688.1|2694.9|2688.9|2693.9|2687.9|6
1637597220000|2021-11-22 16:07:00|2693.9|2687.9|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|3
1637597230000|2021-11-22 16:07:10|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637597240000|2021-11-22 16:07:20|2693.4|2687.4|2693.6|2687.6|2693.9|2687.9|2693.4|2687.4|3
1637597250000|2021-11-22 16:07:30|2693.4|2687.4|2693.6|2687.6|2693.6|2687.6|2693.1|2687.1|4
1637597260000|2021-11-22 16:07:40|2693.9|2687.9|2693.1|2687.1|2693.9|2687.9|2693.1|2687.1|3
1637597270000|2021-11-22 16:07:50|2693.4|2687.4|2693.9|2687.9|2693.9|2687.9|2693.1|2687.1|3
1637597280000|2021-11-22 16:08:00|2694.1|2688.1|2693.6|2687.6|2694.1|2688.1|2693.6|2687.6|5
1637597300000|2021-11-22 16:08:20|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2691.9|2685.9|5
1637597310000|2021-11-22 16:08:30|2691.9|2685.9|2691.4|2685.4|2691.9|2685.9|2691.4|2685.4|3
1637597320000|2021-11-22 16:08:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637597330000|2021-11-22 16:08:50|2691.9|2685.9|2691.4|2685.4|2692.1|2686.1|2691.4|2685.4|4
1637597340000|2021-11-22 16:09:00|2690.6|2684.6|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|3
1637597350000|2021-11-22 16:09:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637597360000|2021-11-22 16:09:20|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|3
1637597370000|2021-11-22 16:09:30|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2688.9|2682.9|5
1637597380000|2021-11-22 16:09:40|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.4|2683.4|6
1637597390000|2021-11-22 16:09:50|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|3
1637597400000|2021-11-22 16:10:00|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637597410000|2021-11-22 16:10:10|2690.1|2684.1|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|4
1637597420000|2021-11-22 16:10:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637597430000|2021-11-22 16:10:30|2689.6|2683.6|2688.6|2682.6|2689.6|2683.6|2688.6|2682.6|4
1637597450000|2021-11-22 16:10:50|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|4
1637597460000|2021-11-22 16:11:00|2688.9|2682.9|2691.1|2685.1|2691.1|2685.1|2688.9|2682.9|7
1637597480000|2021-11-22 16:11:20|2690.9|2684.9|2690.1|2684.1|2690.9|2684.9|2690.1|2684.1|4
1637597490000|2021-11-22 16:11:30|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|4
1637597510000|2021-11-22 16:11:50|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1637597520000|2021-11-22 16:12:00|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|3
1637597530000|2021-11-22 16:12:10|2689.9|2683.9|2688.6|2682.6|2689.9|2683.9|2688.1|2682.1|4
1637597540000|2021-11-22 16:12:20|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1637597550000|2021-11-22 16:12:30|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637597620000|2021-11-22 16:13:40|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637597630000|2021-11-22 16:13:50|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637597640000|2021-11-22 16:14:00|2688.9|2682.9|2690.1|2684.1|2690.1|2684.1|2688.9|2682.9|6
1637597650000|2021-11-22 16:14:10|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|3
1637597660000|2021-11-22 16:14:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637597670000|2021-11-22 16:14:30|2689.4|2683.4|2689.4|2683.4|2689.9|2683.9|2689.1|2683.1|7
1637597680000|2021-11-22 16:14:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|10
1637597700000|2021-11-22 16:15:00|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637597710000|2021-11-22 16:15:10|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637597720000|2021-11-22 16:15:20|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1637597730000|2021-11-22 16:15:30|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2688.6|2682.6|4
1637597740000|2021-11-22 16:15:40|2689.4|2683.4|2688.6|2682.6|2689.4|2683.4|2688.6|2682.6|4
1637597750000|2021-11-22 16:15:50|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1637597760000|2021-11-22 16:16:00|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1637597770000|2021-11-22 16:16:10|2688.4|2682.4|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|3
1637597790000|2021-11-22 16:16:30|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|5
1637597800000|2021-11-22 16:16:40|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1637597860000|2021-11-22 16:17:40|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637597870000|2021-11-22 16:17:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637597890000|2021-11-22 16:18:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|3
1637597920000|2021-11-22 16:18:40|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637597930000|2021-11-22 16:18:50|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1637597940000|2021-11-22 16:19:00|2688.4|2682.4|2689.1|2683.1|2689.1|2683.1|2688.4|2682.4|5
1637597950000|2021-11-22 16:19:10|2689.4|2683.4|2690.6|2684.6|2690.6|2684.6|2689.4|2683.4|7
1637597960000|2021-11-22 16:19:20|2690.4|2684.4|2689.1|2683.1|2690.4|2684.4|2689.1|2683.1|4
1637597970000|2021-11-22 16:19:30|2689.4|2683.4|2689.6|2683.6|2689.9|2683.9|2689.1|2683.1|5
1637597980000|2021-11-22 16:19:40|2689.9|2683.9|2691.4|2685.4|2691.4|2685.4|2689.9|2683.9|6
1637597990000|2021-11-22 16:19:50|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637598000000|2021-11-22 16:20:00|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|7
1637598020000|2021-11-22 16:20:20|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637598040000|2021-11-22 16:20:40|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637598060000|2021-11-22 16:21:00|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1637598070000|2021-11-22 16:21:10|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1637598080000|2021-11-22 16:21:20|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|4
1637598090000|2021-11-22 16:21:30|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637598100000|2021-11-22 16:21:40|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|3
1637598110000|2021-11-22 16:21:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637598120000|2021-11-22 16:22:00|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1637598130000|2021-11-22 16:22:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637598140000|2021-11-22 16:22:20|2690.6|2684.6|2688.9|2682.9|2690.6|2684.6|2688.9|2682.9|5
1637598150000|2021-11-22 16:22:30|2688.6|2682.6|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|5
1637598160000|2021-11-22 16:22:40|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|3
1637598170000|2021-11-22 16:22:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637598180000|2021-11-22 16:23:00|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1637598190000|2021-11-22 16:23:10|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1637598240000|2021-11-22 16:24:00|2689.1|2683.1|2689.4|2683.4|2689.6|2683.6|2689.1|2683.1|4
1637598250000|2021-11-22 16:24:10|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1637598260000|2021-11-22 16:24:20|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|4
1637598270000|2021-11-22 16:24:30|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1637598280000|2021-11-22 16:24:40|2688.6|2682.6|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|3
1637598290000|2021-11-22 16:24:50|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|4
1637598300000|2021-11-22 16:25:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637598330000|2021-11-22 16:25:30|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637598360000|2021-11-22 16:26:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637598380000|2021-11-22 16:26:20|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1637598390000|2021-11-22 16:26:30|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637598400000|2021-11-22 16:26:40|2688.9|2682.9|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|4
1637598410000|2021-11-22 16:26:50|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637598420000|2021-11-22 16:27:00|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637598430000|2021-11-22 16:27:10|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637598450000|2021-11-22 16:27:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|3
1637598460000|2021-11-22 16:27:40|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637598470000|2021-11-22 16:27:50|2688.6|2682.6|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|3
1637598480000|2021-11-22 16:28:00|2688.4|2682.4|2688.6|2682.6|2688.9|2682.9|2688.4|2682.4|4
1637598500000|2021-11-22 16:28:20|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1637598510000|2021-11-22 16:28:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|3
1637598520000|2021-11-22 16:28:40|2689.1|2683.1|2691.1|2685.1|2691.1|2685.1|2689.1|2683.1|9
1637598530000|2021-11-22 16:28:50|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|4
1637598540000|2021-11-22 16:29:00|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2690.9|2684.9|6
1637598550000|2021-11-22 16:29:10|2691.6|2685.6|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|6
1637598560000|2021-11-22 16:29:20|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|3
1637598570000|2021-11-22 16:29:30|2691.6|2685.6|2693.1|2687.1|2693.1|2687.1|2691.6|2685.6|5
1637598580000|2021-11-22 16:29:40|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2692.9|2686.9|3
1637598590000|2021-11-22 16:29:50|2692.9|2686.9|2693.1|2687.1|2693.4|2687.4|2692.9|2686.9|4
1637598600000|2021-11-22 16:30:00|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|3
1637598610000|2021-11-22 16:30:10|2692.4|2686.4|2691.4|2685.4|2692.4|2686.4|2690.6|2684.6|6
1637598620000|2021-11-22 16:30:20|2691.1|2685.1|2689.6|2683.6|2691.1|2685.1|2689.1|2683.1|5
1637598630000|2021-11-22 16:30:30|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|3
1637598640000|2021-11-22 16:30:40|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|3
1637598650000|2021-11-22 16:30:50|2690.6|2684.6|2691.9|2685.9|2691.9|2685.9|2690.6|2684.6|3
1637598660000|2021-11-22 16:31:00|2691.6|2685.6|2693.4|2687.4|2693.4|2687.4|2691.4|2685.4|3
1637598670000|2021-11-22 16:31:10|2693.1|2687.1|2692.6|2686.6|2693.1|2687.1|2691.9|2685.9|10
1637598680000|2021-11-22 16:31:20|2691.6|2685.6|2691.1|2685.1|2691.6|2685.6|2690.9|2684.9|4
1637598690000|2021-11-22 16:31:30|2691.6|2685.6|2692.6|2686.6|2692.6|2686.6|2691.6|2685.6|6
1637598700000|2021-11-22 16:31:40|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|3
1637598710000|2021-11-22 16:31:50|2692.6|2686.6|2693.1|2687.1|2693.6|2687.6|2692.6|2686.6|7
1637598720000|2021-11-22 16:32:00|2692.9|2686.9|2693.4|2687.4|2693.6|2687.6|2692.9|2686.9|4
1637598730000|2021-11-22 16:32:10|2693.6|2687.6|2694.1|2688.1|2694.1|2688.1|2693.6|2687.6|4
1637598740000|2021-11-22 16:32:20|2693.9|2687.9|2692.4|2686.4|2693.9|2687.9|2692.4|2686.4|6
1637598760000|2021-11-22 16:32:40|2692.1|2686.1|2691.9|2685.9|2692.4|2686.4|2691.6|2685.6|5
1637598770000|2021-11-22 16:32:50|2691.6|2685.6|2691.1|2685.1|2691.6|2685.6|2691.1|2685.1|3
1637598780000|2021-11-22 16:33:00|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|8
1637598790000|2021-11-22 16:33:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637598800000|2021-11-22 16:33:20|2691.6|2685.6|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|3
1637598810000|2021-11-22 16:33:30|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|3
1637598820000|2021-11-22 16:33:40|2691.9|2685.9|2692.9|2686.9|2692.9|2686.9|2691.6|2685.6|6
1637598830000|2021-11-22 16:33:50|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|4
1637598840000|2021-11-22 16:34:00|2693.1|2687.1|2693.1|2687.1|2693.4|2687.4|2692.9|2686.9|4
1637598850000|2021-11-22 16:34:10|2692.9|2686.9|2692.6|2686.6|2693.1|2687.1|2692.6|2686.6|3
1637598860000|2021-11-22 16:34:20|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|4
1637598870000|2021-11-22 16:34:30|2692.4|2686.4|2692.4|2686.4|2692.9|2686.9|2692.4|2686.4|4
1637598900000|2021-11-22 16:35:00|2692.6|2686.6|2693.4|2687.4|2693.4|2687.4|2692.6|2686.6|4
1637598910000|2021-11-22 16:35:10|2693.6|2687.6|2693.1|2687.1|2693.6|2687.6|2693.1|2687.1|3
1637598920000|2021-11-22 16:35:20|2693.4|2687.4|2692.6|2686.6|2693.4|2687.4|2692.4|2686.4|7
1637598930000|2021-11-22 16:35:30|2692.4|2686.4|2693.4|2687.4|2693.4|2687.4|2692.4|2686.4|7
1637598940000|2021-11-22 16:35:40|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637598950000|2021-11-22 16:35:50|2692.9|2686.9|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|5
1637598960000|2021-11-22 16:36:00|2692.6|2686.6|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|3
1637598970000|2021-11-22 16:36:10|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1637598980000|2021-11-22 16:36:20|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|4
1637598990000|2021-11-22 16:36:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|5
1637599000000|2021-11-22 16:36:40|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637599010000|2021-11-22 16:36:50|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|3
1637599020000|2021-11-22 16:37:00|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|3
1637599030000|2021-11-22 16:37:10|2690.9|2684.9|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|3
1637599040000|2021-11-22 16:37:20|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1637599050000|2021-11-22 16:37:30|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1637599060000|2021-11-22 16:37:40|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1637599070000|2021-11-22 16:37:50|2690.6|2684.6|2690.6|2684.6|2690.9|2684.9|2690.4|2684.4|5
1637599080000|2021-11-22 16:38:00|2690.9|2684.9|2690.1|2684.1|2691.1|2685.1|2690.1|2684.1|5
1637599090000|2021-11-22 16:38:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637599100000|2021-11-22 16:38:20|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|4
1637599110000|2021-11-22 16:38:30|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1637599120000|2021-11-22 16:38:40|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|4
1637599140000|2021-11-22 16:39:00|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|3
1637599150000|2021-11-22 16:39:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637599170000|2021-11-22 16:39:30|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637599190000|2021-11-22 16:39:50|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637599210000|2021-11-22 16:40:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637599220000|2021-11-22 16:40:20|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637599240000|2021-11-22 16:40:40|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1637599250000|2021-11-22 16:40:50|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|3
1637599260000|2021-11-22 16:41:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637599270000|2021-11-22 16:41:10|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|2
1637599300000|2021-11-22 16:41:40|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.4|2684.4|6
1637599310000|2021-11-22 16:41:50|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|6
1637599320000|2021-11-22 16:42:00|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637599330000|2021-11-22 16:42:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637599340000|2021-11-22 16:42:20|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637599360000|2021-11-22 16:42:40|2691.4|2685.4|2690.6|2684.6|2691.6|2685.6|2690.4|2684.4|7
1637599370000|2021-11-22 16:42:50|2690.4|2684.4|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|8
1637599380000|2021-11-22 16:43:00|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|3
1637599390000|2021-11-22 16:43:10|2691.6|2685.6|2691.6|2685.6|2691.9|2685.9|2691.4|2685.4|5
1637599410000|2021-11-22 16:43:30|2691.9|2685.9|2691.9|2685.9|2692.1|2686.1|2691.6|2685.6|5
1637599420000|2021-11-22 16:43:40|2692.1|2686.1|2692.4|2686.4|2692.6|2686.6|2692.1|2686.1|4
1637599430000|2021-11-22 16:43:50|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|6
1637599450000|2021-11-22 16:44:10|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|2
1637599460000|2021-11-22 16:44:20|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|4
1637599470000|2021-11-22 16:44:30|2692.6|2686.6|2693.6|2687.6|2693.6|2687.6|2692.4|2686.4|5
1637599480000|2021-11-22 16:44:40|2693.9|2687.9|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|2
1637599490000|2021-11-22 16:44:50|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|3
1637599530000|2021-11-22 16:45:30|2694.1|2688.1|2692.9|2686.9|2694.1|2688.1|2692.9|2686.9|6
1637599540000|2021-11-22 16:45:40|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1637599550000|2021-11-22 16:45:50|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|3
1637599560000|2021-11-22 16:46:00|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.1|2686.1|3
1637599580000|2021-11-22 16:46:20|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.4|2685.4|4
1637599590000|2021-11-22 16:46:30|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1637599600000|2021-11-22 16:46:40|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637599620000|2021-11-22 16:47:00|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1637599650000|2021-11-22 16:47:30|2691.6|2685.6|2690.1|2684.1|2691.6|2685.6|2690.1|2684.1|4
1637599660000|2021-11-22 16:47:40|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|3
1637599670000|2021-11-22 16:47:50|2690.6|2684.6|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|3
1637599680000|2021-11-22 16:48:00|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|3
1637599690000|2021-11-22 16:48:10|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1637599700000|2021-11-22 16:48:20|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637599710000|2021-11-22 16:48:30|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|3
1637599720000|2021-11-22 16:48:40|2690.4|2684.4|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|5
1637599730000|2021-11-22 16:48:50|2691.1|2685.1|2690.1|2684.1|2691.1|2685.1|2690.1|2684.1|4
1637599740000|2021-11-22 16:49:00|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.6|2683.6|6
1637599750000|2021-11-22 16:49:10|2690.1|2684.1|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|4
1637599760000|2021-11-22 16:49:20|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|5
1637599770000|2021-11-22 16:49:30|2689.9|2683.9|2689.9|2683.9|2690.4|2684.4|2689.4|2683.4|4
1637599780000|2021-11-22 16:49:40|2690.1|2684.1|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|4
1637599790000|2021-11-22 16:49:50|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2689.6|2683.6|5
1637599800000|2021-11-22 16:50:00|2691.4|2685.4|2690.4|2684.4|2692.4|2686.4|2690.4|2684.4|5
1637599810000|2021-11-22 16:50:10|2690.1|2684.1|2690.4|2684.4|2690.6|2684.6|2689.9|2683.9|5
1637599820000|2021-11-22 16:50:20|2690.1|2684.1|2691.1|2685.1|2691.4|2685.4|2689.9|2683.9|6
1637599840000|2021-11-22 16:50:40|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637599850000|2021-11-22 16:50:50|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1637599860000|2021-11-22 16:51:00|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637599890000|2021-11-22 16:51:30|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1637599900000|2021-11-22 16:51:40|2690.6|2684.6|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|4
1637599910000|2021-11-22 16:51:50|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1637599920000|2021-11-22 16:52:00|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1637599940000|2021-11-22 16:52:20|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1637599950000|2021-11-22 16:52:30|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.1|2683.1|6
1637599960000|2021-11-22 16:52:40|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|2
1637599970000|2021-11-22 16:52:50|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|3
1637599980000|2021-11-22 16:53:00|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.1|2683.1|4
1637599990000|2021-11-22 16:53:10|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.4|2683.4|9
1637600000000|2021-11-22 16:53:20|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|3
1637600010000|2021-11-22 16:53:30|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1637600020000|2021-11-22 16:53:40|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637600030000|2021-11-22 16:53:50|2689.4|2683.4|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|6
1637600040000|2021-11-22 16:54:00|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1637600060000|2021-11-22 16:54:20|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1637600070000|2021-11-22 16:54:30|2689.4|2683.4|2689.4|2683.4|2690.1|2684.1|2689.4|2683.4|7
1637600080000|2021-11-22 16:54:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637600090000|2021-11-22 16:54:50|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1637600100000|2021-11-22 16:55:00|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1637600110000|2021-11-22 16:55:10|2689.9|2683.9|2689.1|2683.1|2689.9|2683.9|2689.1|2683.1|6
1637600120000|2021-11-22 16:55:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637600130000|2021-11-22 16:55:30|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637600140000|2021-11-22 16:55:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637600160000|2021-11-22 16:56:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637600170000|2021-11-22 16:56:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|3
1637600210000|2021-11-22 16:56:50|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637600220000|2021-11-22 16:57:00|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|4
1637600240000|2021-11-22 16:57:20|2689.4|2683.4|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|9
1637600250000|2021-11-22 16:57:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1637600260000|2021-11-22 16:57:40|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1637600280000|2021-11-22 16:58:00|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.4|2683.4|8
1637600290000|2021-11-22 16:58:10|2689.4|2683.4|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|7
1637600310000|2021-11-22 16:58:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|5
1637600320000|2021-11-22 16:58:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637600360000|2021-11-22 16:59:20|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|3
1637600370000|2021-11-22 16:59:30|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|4
1637600380000|2021-11-22 16:59:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|3
1637600390000|2021-11-22 16:59:50|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|3
1637600400000|2021-11-22 17:00:00|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.6|2683.6|6
1637600410000|2021-11-22 17:00:10|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637600450000|2021-11-22 17:00:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637600460000|2021-11-22 17:01:00|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1637600470000|2021-11-22 17:01:10|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|6
1637600510000|2021-11-22 17:01:50|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|4
1637600520000|2021-11-22 17:02:00|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637600530000|2021-11-22 17:02:10|2689.6|2683.6|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|5
1637600540000|2021-11-22 17:02:20|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|3
1637600550000|2021-11-22 17:02:30|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637600570000|2021-11-22 17:02:50|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|3
1637600580000|2021-11-22 17:03:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|7
1637600590000|2021-11-22 17:03:10|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1637600610000|2021-11-22 17:03:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637600620000|2021-11-22 17:03:40|2690.6|2684.6|2693.1|2687.1|2693.1|2687.1|2690.6|2684.6|6
1637600630000|2021-11-22 17:03:50|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637600640000|2021-11-22 17:04:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637600650000|2021-11-22 17:04:10|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|4
1637600660000|2021-11-22 17:04:20|2693.4|2687.4|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|3
1637600680000|2021-11-22 17:04:40|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|2
1637600730000|2021-11-22 17:05:30|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1637600750000|2021-11-22 17:05:50|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1637600760000|2021-11-22 17:06:00|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1637600770000|2021-11-22 17:06:10|2694.6|2688.6|2693.6|2687.6|2694.6|2688.6|2693.6|2687.6|3
1637600790000|2021-11-22 17:06:30|2694.4|2688.4|2694.9|2688.9|2694.9|2688.9|2694.4|2688.4|2
1637600800000|2021-11-22 17:06:40|2694.6|2688.6|2692.4|2686.4|2694.6|2688.6|2692.4|2686.4|4
1637600810000|2021-11-22 17:06:50|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1637600830000|2021-11-22 17:07:10|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1637600840000|2021-11-22 17:07:20|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637600880000|2021-11-22 17:08:00|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1637600920000|2021-11-22 17:08:40|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637600930000|2021-11-22 17:08:50|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|3
1637600940000|2021-11-22 17:09:00|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1637600960000|2021-11-22 17:09:20|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1637600970000|2021-11-22 17:09:30|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.1|2685.1|4
1637600980000|2021-11-22 17:09:40|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1637600990000|2021-11-22 17:09:50|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637601000000|2021-11-22 17:10:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637601010000|2021-11-22 17:10:10|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637601020000|2021-11-22 17:10:20|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1637601030000|2021-11-22 17:10:30|2691.6|2685.6|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|3
1637601060000|2021-11-22 17:11:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637601070000|2021-11-22 17:11:10|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1637601090000|2021-11-22 17:11:30|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637601100000|2021-11-22 17:11:40|2692.1|2686.1|2691.4|2685.4|2692.1|2686.1|2691.4|2685.4|3
1637601110000|2021-11-22 17:11:50|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|3
1637601140000|2021-11-22 17:12:20|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2690.9|2684.9|7
1637601150000|2021-11-22 17:12:30|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637601190000|2021-11-22 17:13:10|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1637601200000|2021-11-22 17:13:20|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.6|2684.6|5
1637601210000|2021-11-22 17:13:30|2691.1|2685.1|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|3
1637601220000|2021-11-22 17:13:40|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|3
1637601260000|2021-11-22 17:14:20|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1637601270000|2021-11-22 17:14:30|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637601290000|2021-11-22 17:14:50|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1637601310000|2021-11-22 17:15:10|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1637601320000|2021-11-22 17:15:20|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1637601330000|2021-11-22 17:15:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1637601340000|2021-11-22 17:15:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637601360000|2021-11-22 17:16:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637601370000|2021-11-22 17:16:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637601390000|2021-11-22 17:16:30|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1637601430000|2021-11-22 17:17:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637601450000|2021-11-22 17:17:30|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637601490000|2021-11-22 17:18:10|2691.4|2685.4|2691.9|2685.9|2692.1|2686.1|2691.4|2685.4|4
1637601500000|2021-11-22 17:18:20|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1637601530000|2021-11-22 17:18:50|2692.1|2686.1|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|3
1637601540000|2021-11-22 17:19:00|2691.9|2685.9|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|3
1637601550000|2021-11-22 17:19:10|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1637601560000|2021-11-22 17:19:20|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1637601580000|2021-11-22 17:19:40|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.6|2685.6|4
1637601590000|2021-11-22 17:19:50|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637601600000|2021-11-22 17:20:00|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|5
1637601610000|2021-11-22 17:20:10|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637601620000|2021-11-22 17:20:20|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637601630000|2021-11-22 17:20:30|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637601640000|2021-11-22 17:20:40|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637601670000|2021-11-22 17:21:10|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637601680000|2021-11-22 17:21:20|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|2
1637601690000|2021-11-22 17:21:30|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1637601700000|2021-11-22 17:21:40|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637601780000|2021-11-22 17:23:00|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1637601790000|2021-11-22 17:23:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637601810000|2021-11-22 17:23:30|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637601820000|2021-11-22 17:23:40|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637601830000|2021-11-22 17:23:50|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637601840000|2021-11-22 17:24:00|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637601850000|2021-11-22 17:24:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637601870000|2021-11-22 17:24:30|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637601880000|2021-11-22 17:24:40|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|4
1637601890000|2021-11-22 17:24:50|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637601900000|2021-11-22 17:25:00|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637601950000|2021-11-22 17:25:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637601960000|2021-11-22 17:26:00|2691.1|2685.1|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|3
1637602080000|2021-11-22 17:28:00|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|3
1637602140000|2021-11-22 17:29:00|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|6
1637602160000|2021-11-22 17:29:20|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637602180000|2021-11-22 17:29:40|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637602190000|2021-11-22 17:29:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637602200000|2021-11-22 17:30:00|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637602210000|2021-11-22 17:30:10|2690.9|2684.9|2691.1|2685.1|2691.4|2685.4|2690.9|2684.9|6
1637602220000|2021-11-22 17:30:20|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637602250000|2021-11-22 17:30:50|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637602260000|2021-11-22 17:31:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637602270000|2021-11-22 17:31:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637602320000|2021-11-22 17:32:00|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637602380000|2021-11-22 17:33:00|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637602410000|2021-11-22 17:33:30|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637602420000|2021-11-22 17:33:40|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637602450000|2021-11-22 17:34:10|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637602460000|2021-11-22 17:34:20|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637602530000|2021-11-22 17:35:30|2691.4|2685.4|2692.4|2686.4|2692.4|2686.4|2691.4|2685.4|2
1637602740000|2021-11-22 17:39:00|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|3
1637602780000|2021-11-22 17:39:40|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1637602810000|2021-11-22 17:40:10|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1637602830000|2021-11-22 17:40:30|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1637602840000|2021-11-22 17:40:40|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637602860000|2021-11-22 17:41:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637602880000|2021-11-22 17:41:20|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637602940000|2021-11-22 17:42:20|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637603010000|2021-11-22 17:43:30|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1637603030000|2021-11-22 17:43:50|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637603040000|2021-11-22 17:44:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637603060000|2021-11-22 17:44:20|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637603170000|2021-11-22 17:46:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637603230000|2021-11-22 17:47:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637603240000|2021-11-22 17:47:20|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1637603250000|2021-11-22 17:47:30|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637603290000|2021-11-22 17:48:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637603340000|2021-11-22 17:49:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|3
1637603430000|2021-11-22 17:50:30|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637603440000|2021-11-22 17:50:40|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637603500000|2021-11-22 17:51:40|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637603560000|2021-11-22 17:52:40|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1637603590000|2021-11-22 17:53:10|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637603600000|2021-11-22 17:53:20|2690.6|2684.6|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|4
1637603610000|2021-11-22 17:53:30|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|4
1637603630000|2021-11-22 17:53:50|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|3
1637603670000|2021-11-22 17:54:30|2691.4|2685.4|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|3
1637603680000|2021-11-22 17:54:40|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637603700000|2021-11-22 17:55:00|2691.6|2685.6|2690.3|2684.3|2691.6|2685.6|2690.3|2684.3|4
1637603710000|2021-11-22 17:55:10|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|2
1637603720000|2021-11-22 17:55:20|2690.5|2684.5|2690.4|2684.4|2690.8|2684.8|2690.4|2684.4|4
1637603730000|2021-11-22 17:55:30|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|2
1637603750000|2021-11-22 17:55:50|2690|2684|2690|2684|2690.3|2684.3|2690|2684|7
1637603790000|2021-11-22 17:56:30|2689.8|2683.8|2689.9|2683.9|2689.9|2683.9|2689.8|2683.8|2
1637603800000|2021-11-22 17:56:40|2689.8|2683.8|2689.9|2683.9|2689.9|2683.9|2689.8|2683.8|2
1637603810000|2021-11-22 17:56:50|2690|2684|2690.8|2684.8|2690.8|2684.8|2690|2684|4
1637603820000|2021-11-22 17:57:00|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.1|2684.1|5
1637603830000|2021-11-22 17:57:10|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|3
1637603840000|2021-11-22 17:57:20|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|7
1637603850000|2021-11-22 17:57:30|2690.5|2684.5|2690.4|2684.4|2690.8|2684.8|2690.3|2684.3|8
1637603860000|2021-11-22 17:57:40|2690.5|2684.5|2690.4|2684.4|2690.5|2684.5|2690.3|2684.3|6
1637603870000|2021-11-22 17:57:50|2690.3|2684.3|2690.5|2684.5|2690.8|2684.8|2690.3|2684.3|6
1637603880000|2021-11-22 17:58:00|2690.4|2684.4|2690.3|2684.3|2690.5|2684.5|2690|2684|5
1637603900000|2021-11-22 17:58:20|2690.5|2684.5|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|3
1637603910000|2021-11-22 17:58:30|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637603930000|2021-11-22 17:58:50|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1637603940000|2021-11-22 17:59:00|2690.1|2684.1|2690.6|2684.6|2690.9|2684.9|2690.1|2684.1|8
1637603950000|2021-11-22 17:59:10|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1637603960000|2021-11-22 17:59:20|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|4
1637629320000|2021-11-23 01:02:00|2685.5|2679.5|2685.8|2679.8|2685.9|2679.9|2685.5|2679.5|4
1637629340000|2021-11-23 01:02:20|2686|2680|2686.8|2680.8|2687|2681|2686|2680|6
1637629350000|2021-11-23 01:02:30|2687|2681|2688|2682|2688.3|2682.3|2687|2681|5
1637629390000|2021-11-23 01:03:10|2687.9|2681.9|2686.5|2680.5|2687.9|2681.9|2686.5|2680.5|3
1637629400000|2021-11-23 01:03:20|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637629410000|2021-11-23 01:03:30|2686.1|2680.1|2685.8|2679.8|2686.1|2680.1|2685.8|2679.8|3
1637629420000|2021-11-23 01:03:40|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.3|2679.3|3
1637629440000|2021-11-23 01:04:00|2685.3|2679.3|2684.9|2678.9|2685.3|2679.3|2684.5|2678.5|5
1637629450000|2021-11-23 01:04:10|2684.4|2678.4|2683.8|2677.8|2684.4|2678.4|2683.8|2677.8|2
1637629460000|2021-11-23 01:04:20|2683.5|2677.5|2681.4|2675.4|2683.5|2677.5|2681.4|2675.4|6
1637629480000|2021-11-23 01:04:40|2681.1|2675.1|2681|2675|2681.1|2675.1|2681|2675|2
1637629510000|2021-11-23 01:05:10|2681.1|2675.1|2681.1|2675.1|2681.3|2675.3|2681.1|2675.1|3
1637629520000|2021-11-23 01:05:20|2681.3|2675.3|2681.1|2675.1|2681.3|2675.3|2681.1|2675.1|2
1637629530000|2021-11-23 01:05:30|2681.3|2675.3|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|4
1637629540000|2021-11-23 01:05:40|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1637629550000|2021-11-23 01:05:50|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|2
1637629580000|2021-11-23 01:06:20|2682|2676|2682.3|2676.3|2682.3|2676.3|2682|2676|2
1637629590000|2021-11-23 01:06:30|2681.8|2675.8|2681.1|2675.1|2681.8|2675.8|2681.1|2675.1|3
1637629600000|2021-11-23 01:06:40|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1637629620000|2021-11-23 01:07:00|2681.1|2675.1|2681.3|2675.3|2681.3|2675.3|2681.1|2675.1|2
1637629640000|2021-11-23 01:07:20|2681.1|2675.1|2679.6|2673.6|2681.1|2675.1|2679.6|2673.6|5
1637629650000|2021-11-23 01:07:30|2680|2674|2680|2674|2680|2674|2680|2674|1
1637629660000|2021-11-23 01:07:40|2679.8|2673.8|2679.1|2673.1|2679.8|2673.8|2678.8|2672.8|3
1637629680000|2021-11-23 01:08:00|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1637629690000|2021-11-23 01:08:10|2679.4|2673.4|2681.5|2675.5|2681.5|2675.5|2679.4|2673.4|2
1637629740000|2021-11-23 01:09:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637629760000|2021-11-23 01:09:20|2681.5|2675.5|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|3
1637629770000|2021-11-23 01:09:30|2682.5|2676.5|2682.9|2676.9|2682.9|2676.9|2682|2676|7
1637629780000|2021-11-23 01:09:40|2682.8|2676.8|2683|2677|2683.3|2677.3|2682.5|2676.5|6
1637629790000|2021-11-23 01:09:50|2683.3|2677.3|2684.3|2678.3|2684.3|2678.3|2683|2677|9
1637629800000|2021-11-23 01:10:00|2684|2678|2681.3|2675.3|2684|2678|2681.3|2675.3|12
1637629820000|2021-11-23 01:10:20|2681|2675|2681.3|2675.3|2681.3|2675.3|2681|2675|2
1637629830000|2021-11-23 01:10:30|2681.5|2675.5|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|3
1637629840000|2021-11-23 01:10:40|2681.3|2675.3|2681.5|2675.5|2681.5|2675.5|2681.3|2675.3|2
1637629850000|2021-11-23 01:10:50|2681.8|2675.8|2682|2676|2682|2676|2681.5|2675.5|4
1637629860000|2021-11-23 01:11:00|2682.3|2676.3|2681|2675|2682.5|2676.5|2681|2675|7
1637629870000|2021-11-23 01:11:10|2680.8|2674.8|2679.5|2673.5|2680.8|2674.8|2679|2673|10
1637629880000|2021-11-23 01:11:20|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2679|2673|4
1637629890000|2021-11-23 01:11:30|2679.3|2673.3|2680.3|2674.3|2680.5|2674.5|2679.3|2673.3|5
1637629900000|2021-11-23 01:11:40|2680|2674|2680|2674|2680|2674|2680|2674|1
1637629910000|2021-11-23 01:11:50|2679.8|2673.8|2679.3|2673.3|2679.8|2673.8|2679.3|2673.3|3
1637629930000|2021-11-23 01:12:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637629940000|2021-11-23 01:12:20|2679.6|2673.6|2680.3|2674.3|2680.3|2674.3|2679.6|2673.6|3
1637629950000|2021-11-23 01:12:30|2680.1|2674.1|2679.3|2673.3|2680.1|2674.1|2679.3|2673.3|3
1637629960000|2021-11-23 01:12:40|2679.5|2673.5|2680|2674|2680|2674|2679.5|2673.5|2
1637629970000|2021-11-23 01:12:50|2679.8|2673.8|2679.3|2673.3|2679.8|2673.8|2679.3|2673.3|3
1637629980000|2021-11-23 01:13:00|2679.4|2673.4|2680|2674|2680.5|2674.5|2679.4|2673.4|9
1637629990000|2021-11-23 01:13:10|2680.3|2674.3|2681|2675|2681|2675|2680.3|2674.3|6
1637630000000|2021-11-23 01:13:20|2681.5|2675.5|2681.5|2675.5|2682|2676|2681.5|2675.5|9
1637630010000|2021-11-23 01:13:30|2681.8|2675.8|2681.5|2675.5|2682.3|2676.3|2681|2675|9
1637630020000|2021-11-23 01:13:40|2681.3|2675.3|2680.5|2674.5|2681.3|2675.3|2680.5|2674.5|6
1637630030000|2021-11-23 01:13:50|2680.8|2674.8|2680|2674|2681|2675|2680|2674|8
1637630040000|2021-11-23 01:14:00|2679.8|2673.8|2679|2673|2680|2674|2679|2673|6
1637630060000|2021-11-23 01:14:20|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|4
1637630070000|2021-11-23 01:14:30|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1637630080000|2021-11-23 01:14:40|2679|2673|2676.8|2670.8|2679|2673|2676.8|2670.8|6
1637630100000|2021-11-23 01:15:00|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|3
1637630130000|2021-11-23 01:15:30|2677|2671|2677.5|2671.5|2677.5|2671.5|2677|2671|6
1637630140000|2021-11-23 01:15:40|2677.8|2671.8|2677|2671|2678.5|2672.5|2676.8|2670.8|10
1637630150000|2021-11-23 01:15:50|2676.8|2670.8|2676.6|2670.6|2677|2671|2676.5|2670.5|5
1637630160000|2021-11-23 01:16:00|2676.9|2670.9|2679|2673|2679|2673|2676.8|2670.8|8
1637630170000|2021-11-23 01:16:10|2678.8|2672.8|2679|2673|2679.5|2673.5|2678.5|2672.5|7
1637630180000|2021-11-23 01:16:20|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|4
1637630190000|2021-11-23 01:16:30|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2679|2673|4
1637630200000|2021-11-23 01:16:40|2679.8|2673.8|2678.5|2672.5|2679.8|2673.8|2678.5|2672.5|6
1637630210000|2021-11-23 01:16:50|2678.8|2672.8|2679|2673|2679.3|2673.3|2678.5|2672.5|10
1637630220000|2021-11-23 01:17:00|2678.8|2672.8|2678.1|2672.1|2678.8|2672.8|2677.9|2671.9|9
1637630230000|2021-11-23 01:17:10|2678.3|2672.3|2679.5|2673.5|2680.1|2674.1|2678.3|2672.3|10
1637630240000|2021-11-23 01:17:20|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2679|2673|6
1637630250000|2021-11-23 01:17:30|2679.8|2673.8|2678.8|2672.8|2679.8|2673.8|2678.8|2672.8|7
1637630260000|2021-11-23 01:17:40|2678.5|2672.5|2679.5|2673.5|2679.5|2673.5|2678.5|2672.5|8
1637630270000|2021-11-23 01:17:50|2679.3|2673.3|2679|2673|2679.5|2673.5|2679|2673|8
1637630280000|2021-11-23 01:18:00|2679.3|2673.3|2678.3|2672.3|2679.3|2673.3|2678.3|2672.3|6
1637630290000|2021-11-23 01:18:10|2678|2672|2677|2671|2678|2672|2676.8|2670.8|3
1637630300000|2021-11-23 01:18:20|2676.9|2670.9|2676.8|2670.8|2677|2671|2676.8|2670.8|4
1637630320000|2021-11-23 01:18:40|2677|2671|2678|2672|2678|2672|2677|2671|2
1637630330000|2021-11-23 01:18:50|2678.3|2672.3|2678.8|2672.8|2679|2673|2678|2672|8
1637630340000|2021-11-23 01:19:00|2678.5|2672.5|2677.8|2671.8|2678.5|2672.5|2677.8|2671.8|6
1637630350000|2021-11-23 01:19:10|2678|2672|2678|2672|2678.3|2672.3|2678|2672|3
1637630360000|2021-11-23 01:19:20|2678.3|2672.3|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|3
1637630370000|2021-11-23 01:19:30|2678|2672|2678.3|2672.3|2678.3|2672.3|2678|2672|2
1637630380000|2021-11-23 01:19:40|2678.5|2672.5|2679.5|2673.5|2679.5|2673.5|2678.5|2672.5|5
1637630390000|2021-11-23 01:19:50|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1637630400000|2021-11-23 01:20:00|2679|2673|2679.8|2673.8|2679.8|2673.8|2678.8|2672.8|10
1637630410000|2021-11-23 01:20:10|2681|2675|2681|2675|2681.6|2675.6|2681|2675|13
1637630420000|2021-11-23 01:20:20|2681.3|2675.3|2681|2675|2681.3|2675.3|2681|2675|4
1637630430000|2021-11-23 01:20:30|2681.3|2675.3|2682|2676|2682|2676|2681.3|2675.3|9
1637630440000|2021-11-23 01:20:40|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|4
1637630450000|2021-11-23 01:20:50|2681.9|2675.9|2682|2676|2682.5|2676.5|2681.8|2675.8|9
1637630460000|2021-11-23 01:21:00|2682.3|2676.3|2682|2676|2682.5|2676.5|2682|2676|6
1637630470000|2021-11-23 01:21:10|2682.3|2676.3|2682|2676|2682.5|2676.5|2681.8|2675.8|7
1637630480000|2021-11-23 01:21:20|2681.8|2675.8|2681.8|2675.8|2682|2676|2681.8|2675.8|3
1637630490000|2021-11-23 01:21:30|2681.5|2675.5|2680|2674|2681.5|2675.5|2680|2674|7
1637630500000|2021-11-23 01:21:40|2680.4|2674.4|2680|2674|2680.5|2674.5|2679.5|2673.5|15
1637630510000|2021-11-23 01:21:50|2679.8|2673.8|2680|2674|2680|2674|2679.3|2673.3|7
1637630520000|2021-11-23 01:22:00|2679.8|2673.8|2679.3|2673.3|2679.8|2673.8|2679|2673|5
1637630530000|2021-11-23 01:22:10|2679|2673|2678.9|2672.9|2679|2673|2678.9|2672.9|4
1637630540000|2021-11-23 01:22:20|2678.8|2672.8|2679.3|2673.3|2679.8|2673.8|2678.3|2672.3|8
1637630550000|2021-11-23 01:22:30|2679|2673|2679|2673|2679.3|2673.3|2679|2673|5
1637630560000|2021-11-23 01:22:40|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679|2673|3
1637630570000|2021-11-23 01:22:50|2679|2673|2679|2673|2679.3|2673.3|2679|2673|3
1637630580000|2021-11-23 01:23:00|2678.8|2672.8|2678.3|2672.3|2678.8|2672.8|2678.3|2672.3|5
1637630590000|2021-11-23 01:23:10|2678.1|2672.1|2678|2672|2678.1|2672.1|2677.9|2671.9|3
1637630600000|2021-11-23 01:23:20|2677.8|2671.8|2678|2672|2678.5|2672.5|2677.8|2671.8|9
1637630610000|2021-11-23 01:23:30|2678.3|2672.3|2678|2672|2678.3|2672.3|2678|2672|2
1637630620000|2021-11-23 01:23:40|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637630630000|2021-11-23 01:23:50|2678|2672|2678|2672|2678|2672|2678|2672|1
1637630640000|2021-11-23 01:24:00|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678|2672|3
1637630650000|2021-11-23 01:24:10|2678|2672|2678.3|2672.3|2678.5|2672.5|2677.8|2671.8|10
1637630670000|2021-11-23 01:24:30|2678.5|2672.5|2679.5|2673.5|2680.3|2674.3|2678.3|2672.3|10
1637630680000|2021-11-23 01:24:40|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|8
1637630690000|2021-11-23 01:24:50|2679.8|2673.8|2679.8|2673.8|2679.9|2673.9|2679.8|2673.8|3
1637630700000|2021-11-23 01:25:00|2679.5|2673.5|2679|2673|2679.8|2673.8|2679|2673|9
1637630710000|2021-11-23 01:25:10|2678.8|2672.8|2678.5|2672.5|2679|2673|2678.5|2672.5|12
1637630720000|2021-11-23 01:25:20|2678.3|2672.3|2677.8|2671.8|2678.5|2672.5|2677.6|2671.6|7
1637630730000|2021-11-23 01:25:30|2678|2672|2678.5|2672.5|2678.5|2672.5|2678|2672|3
1637630740000|2021-11-23 01:25:40|2678.8|2672.8|2679.3|2673.3|2679.3|2673.3|2678.8|2672.8|7
1637630750000|2021-11-23 01:25:50|2679|2673|2678.5|2672.5|2679|2673|2678.3|2672.3|6
1637630760000|2021-11-23 01:26:00|2678.3|2672.3|2678|2672|2678.3|2672.3|2678|2672|6
1637630770000|2021-11-23 01:26:10|2678.3|2672.3|2678.5|2672.5|2678.5|2672.5|2678.3|2672.3|2
1637630780000|2021-11-23 01:26:20|2678.6|2672.6|2679.3|2673.3|2679.8|2673.8|2678.6|2672.6|7
1637630790000|2021-11-23 01:26:30|2679|2673|2678.3|2672.3|2679|2673|2678|2672|8
1637630800000|2021-11-23 01:26:40|2678|2672|2678.5|2672.5|2679|2673|2677.8|2671.8|8
1637630810000|2021-11-23 01:26:50|2678.3|2672.3|2678.8|2672.8|2678.8|2672.8|2678|2672|8
1637630820000|2021-11-23 01:27:00|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1637630830000|2021-11-23 01:27:10|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|3
1637630840000|2021-11-23 01:27:20|2679|2673|2679.5|2673.5|2679.5|2673.5|2678.8|2672.8|4
1637630850000|2021-11-23 01:27:30|2679.8|2673.8|2680.3|2674.3|2680.3|2674.3|2679.8|2673.8|5
1637630860000|2021-11-23 01:27:40|2680|2674|2679.8|2673.8|2680.3|2674.3|2679.8|2673.8|8
1637630870000|2021-11-23 01:27:50|2680|2674|2679.8|2673.8|2680|2674|2679.5|2673.5|6
1637630880000|2021-11-23 01:28:00|2679.5|2673.5|2678.9|2672.9|2679.5|2673.5|2678.9|2672.9|8
1637630900000|2021-11-23 01:28:20|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|4
1637630910000|2021-11-23 01:28:30|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1637630920000|2021-11-23 01:28:40|2678.5|2672.5|2679|2673|2679|2673|2678.5|2672.5|2
1637630940000|2021-11-23 01:29:00|2678.8|2672.8|2678.8|2672.8|2679|2673|2678.8|2672.8|3
1637630950000|2021-11-23 01:29:10|2678.5|2672.5|2678.8|2672.8|2679.6|2673.6|2678.5|2672.5|8
1637630960000|2021-11-23 01:29:20|2679|2673|2678.8|2672.8|2679|2673|2678.8|2672.8|2
1637630970000|2021-11-23 01:29:30|2679|2673|2679|2673|2679.3|2673.3|2678.8|2672.8|5
1637630980000|2021-11-23 01:29:40|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1637630990000|2021-11-23 01:29:50|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.4|2672.4|3
1637631000000|2021-11-23 01:30:00|2678|2672|2677.8|2671.8|2678|2672|2677.8|2671.8|4
1637631010000|2021-11-23 01:30:10|2678|2672|2677.8|2671.8|2678|2672|2677.8|2671.8|4
1637631020000|2021-11-23 01:30:20|2678|2672|2677.8|2671.8|2678|2672|2677.5|2671.5|6
1637631030000|2021-11-23 01:30:30|2678|2672|2679|2673|2679|2673|2678|2672|6
1637631040000|2021-11-23 01:30:40|2678.8|2672.8|2679.3|2673.3|2679.3|2673.3|2678.5|2672.5|6
1637631060000|2021-11-23 01:31:00|2679.5|2673.5|2680.8|2674.8|2680.8|2674.8|2679.3|2673.3|7
1637631070000|2021-11-23 01:31:10|2680.5|2674.5|2681|2675|2681|2675|2680.5|2674.5|3
1637631080000|2021-11-23 01:31:20|2680.8|2674.8|2681.4|2675.4|2681.5|2675.5|2680.8|2674.8|10
1637631090000|2021-11-23 01:31:30|2681.3|2675.3|2681.4|2675.4|2681.4|2675.4|2681.3|2675.3|8
1637631100000|2021-11-23 01:31:40|2681.6|2675.6|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|3
1637631110000|2021-11-23 01:31:50|2681.3|2675.3|2681.3|2675.3|2681.4|2675.4|2681|2675|5
1637631120000|2021-11-23 01:32:00|2681|2675|2681|2675|2681|2675|2681|2675|1
1637631130000|2021-11-23 01:32:10|2680.8|2674.8|2680.8|2674.8|2681|2675|2680.8|2674.8|3
1637631140000|2021-11-23 01:32:20|2681|2675|2681|2675|2681|2675|2680.5|2674.5|7
1637631150000|2021-11-23 01:32:30|2681.3|2675.3|2681|2675|2681.3|2675.3|2680.5|2674.5|6
1637631170000|2021-11-23 01:32:50|2681.3|2675.3|2682.5|2676.5|2682.5|2676.5|2681.3|2675.3|13
1637631180000|2021-11-23 01:33:00|2682.3|2676.3|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|5
1637631190000|2021-11-23 01:33:10|2682|2676|2682|2676|2682|2676|2682|2676|1
1637631200000|2021-11-23 01:33:20|2681.8|2675.8|2681.8|2675.8|2682|2676|2681.5|2675.5|5
1637631210000|2021-11-23 01:33:30|2682|2676|2681.5|2675.5|2682|2676|2681.5|2675.5|7
1637631220000|2021-11-23 01:33:40|2681.8|2675.8|2682.3|2676.3|2682.3|2676.3|2681.5|2675.5|12
1637631230000|2021-11-23 01:33:50|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|2
1637631240000|2021-11-23 01:34:00|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|4
1637631250000|2021-11-23 01:34:10|2682|2676|2682|2676|2682.3|2676.3|2682|2676|3
1637631260000|2021-11-23 01:34:20|2681.8|2675.8|2682.3|2676.3|2682.3|2676.3|2681.5|2675.5|7
1637631270000|2021-11-23 01:34:30|2682.5|2676.5|2683|2677|2683.3|2677.3|2682.3|2676.3|8
1637631280000|2021-11-23 01:34:40|2683.3|2677.3|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|6
1637631290000|2021-11-23 01:34:50|2683|2677|2683.3|2677.3|2683.3|2677.3|2683|2677|4
1637631300000|2021-11-23 01:35:00|2683|2677|2683|2677|2683.5|2677.5|2683|2677|9
1637631310000|2021-11-23 01:35:10|2683.3|2677.3|2683|2677|2683.3|2677.3|2682.5|2676.5|8
1637631320000|2021-11-23 01:35:20|2682.8|2676.8|2683.5|2677.5|2683.5|2677.5|2682.5|2676.5|8
1637631330000|2021-11-23 01:35:30|2683.8|2677.8|2683.8|2677.8|2684|2678|2683.8|2677.8|3
1637631340000|2021-11-23 01:35:40|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|2
1637631370000|2021-11-23 01:36:10|2684|2678|2684.1|2678.1|2684.1|2678.1|2684|2678|2
1637631380000|2021-11-23 01:36:20|2683.9|2677.9|2683.5|2677.5|2683.9|2677.9|2683.5|2677.5|4
1637631390000|2021-11-23 01:36:30|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|3
1637631420000|2021-11-23 01:37:00|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|2
1637631430000|2021-11-23 01:37:10|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|2
1637631440000|2021-11-23 01:37:20|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1637631450000|2021-11-23 01:37:30|2683.8|2677.8|2683.5|2677.5|2683.8|2677.8|2682.9|2676.9|7
1637631460000|2021-11-23 01:37:40|2683.8|2677.8|2683.5|2677.5|2683.8|2677.8|2683.5|2677.5|4
1637631470000|2021-11-23 01:37:50|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1637631490000|2021-11-23 01:38:10|2684|2678|2683.9|2677.9|2684|2678|2683.9|2677.9|4
1637631500000|2021-11-23 01:38:20|2684|2678|2684.8|2678.8|2685|2679|2684|2678|7
1637631510000|2021-11-23 01:38:30|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637631520000|2021-11-23 01:38:40|2685|2679|2685|2679|2685|2679|2685|2679|1
1637631530000|2021-11-23 01:38:50|2684.8|2678.8|2684.5|2678.5|2685|2679|2684.4|2678.4|6
1637631540000|2021-11-23 01:39:00|2684.8|2678.8|2684.8|2678.8|2685|2679|2684.8|2678.8|3
1637631570000|2021-11-23 01:39:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637631600000|2021-11-23 01:40:00|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1637631620000|2021-11-23 01:40:20|2684.6|2678.6|2683.8|2677.8|2684.6|2678.6|2683.8|2677.8|4
1637631630000|2021-11-23 01:40:30|2683.5|2677.5|2683.5|2677.5|2683.8|2677.8|2683.5|2677.5|3
1637631640000|2021-11-23 01:40:40|2683.3|2677.3|2683|2677|2683.5|2677.5|2683|2677|7
1637631650000|2021-11-23 01:40:50|2683.1|2677.1|2684.3|2678.3|2684.3|2678.3|2683.1|2677.1|6
1637631660000|2021-11-23 01:41:00|2684.5|2678.5|2684.8|2678.8|2684.8|2678.8|2684.5|2678.5|2
1637631670000|2021-11-23 01:41:10|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1637631680000|2021-11-23 01:41:20|2684.8|2678.8|2685.3|2679.3|2685.3|2679.3|2684.5|2678.5|5
1637631690000|2021-11-23 01:41:30|2685.5|2679.5|2685.6|2679.6|2685.6|2679.6|2685.5|2679.5|4
1637631700000|2021-11-23 01:41:40|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|4
1637631710000|2021-11-23 01:41:50|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|3
1637631720000|2021-11-23 01:42:00|2686|2680|2685.8|2679.8|2686.3|2680.3|2685.8|2679.8|6
1637631730000|2021-11-23 01:42:10|2686|2680|2686.3|2680.3|2686.5|2680.5|2686|2680|4
1637631740000|2021-11-23 01:42:20|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1637631750000|2021-11-23 01:42:30|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1637631760000|2021-11-23 01:42:40|2686|2680|2686.3|2680.3|2686.5|2680.5|2686|2680|6
1637631770000|2021-11-23 01:42:50|2686|2680|2686|2680|2686.3|2680.3|2686|2680|3
1637631780000|2021-11-23 01:43:00|2686.1|2680.1|2686.3|2680.3|2686.3|2680.3|2686.1|2680.1|2
1637631790000|2021-11-23 01:43:10|2686|2680|2686|2680|2686.3|2680.3|2686|2680|3
1637631800000|2021-11-23 01:43:20|2685.8|2679.8|2686|2680|2686.3|2680.3|2685.8|2679.8|4
1637631820000|2021-11-23 01:43:40|2686.1|2680.1|2686.3|2680.3|2686.3|2680.3|2686.1|2680.1|2
1637631830000|2021-11-23 01:43:50|2686|2680|2686|2680|2686|2680|2686|2680|1
1637631840000|2021-11-23 01:44:00|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1637631860000|2021-11-23 01:44:20|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1637631880000|2021-11-23 01:44:40|2685.8|2679.8|2685.8|2679.8|2686|2680|2685.8|2679.8|3
1637631900000|2021-11-23 01:45:00|2685.5|2679.5|2686.8|2680.8|2686.8|2680.8|2685.5|2679.5|5
1637631910000|2021-11-23 01:45:10|2687.1|2681.1|2687.3|2681.3|2687.3|2681.3|2687.1|2681.1|2
1637631920000|2021-11-23 01:45:20|2687.5|2681.5|2687.8|2681.8|2687.8|2681.8|2687.3|2681.3|6
1637631930000|2021-11-23 01:45:30|2688|2682|2688.3|2682.3|2688.3|2682.3|2687.8|2681.8|4
1637631940000|2021-11-23 01:45:40|2688|2682|2687.5|2681.5|2688|2682|2687.5|2681.5|3
1637631950000|2021-11-23 01:45:50|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|7
1637631960000|2021-11-23 01:46:00|2687.8|2681.8|2687.4|2681.4|2687.8|2681.8|2687.4|2681.4|6
1637631970000|2021-11-23 01:46:10|2687.3|2681.3|2686.6|2680.6|2687.3|2681.3|2686.5|2680.5|6
1637631980000|2021-11-23 01:46:20|2686.5|2680.5|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|5
1637631990000|2021-11-23 01:46:30|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637632000000|2021-11-23 01:46:40|2686|2680|2685.8|2679.8|2686|2680|2685.5|2679.5|7
1637632010000|2021-11-23 01:46:50|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.3|2679.3|3
1637632020000|2021-11-23 01:47:00|2685.8|2679.8|2686|2680|2686.5|2680.5|2685.8|2679.8|5
1637632030000|2021-11-23 01:47:10|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1637632040000|2021-11-23 01:47:20|2686|2680|2686|2680|2686|2680|2685.8|2679.8|3
1637632070000|2021-11-23 01:47:50|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1637632080000|2021-11-23 01:48:00|2685.5|2679.5|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|3
1637632090000|2021-11-23 01:48:10|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685|2679|3
1637632100000|2021-11-23 01:48:20|2685|2679|2685.3|2679.3|2685.3|2679.3|2685|2679|2
1637632110000|2021-11-23 01:48:30|2685|2679|2685.3|2679.3|2685.3|2679.3|2685|2679|2
1637632120000|2021-11-23 01:48:40|2685|2679|2684.5|2678.5|2685|2679|2684.5|2678.5|3
1637632130000|2021-11-23 01:48:50|2684.4|2678.4|2684|2678|2684.5|2678.5|2684|2678|4
1637632140000|2021-11-23 01:49:00|2683.8|2677.8|2683.5|2677.5|2683.8|2677.8|2683.5|2677.5|2
1637632150000|2021-11-23 01:49:10|2683.3|2677.3|2683|2677|2683.3|2677.3|2682.9|2676.9|7
1637632160000|2021-11-23 01:49:20|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1637632180000|2021-11-23 01:49:40|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1637632190000|2021-11-23 01:49:50|2682.8|2676.8|2682|2676|2682.8|2676.8|2682|2676|4
1637632200000|2021-11-23 01:50:00|2682.3|2676.3|2683|2677|2683|2677|2682.3|2676.3|3
1637632210000|2021-11-23 01:50:10|2683.3|2677.3|2683.9|2677.9|2684.3|2678.3|2683.3|2677.3|7
1637632220000|2021-11-23 01:50:20|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1637632230000|2021-11-23 01:50:30|2683.5|2677.5|2683.4|2677.4|2683.5|2677.5|2683|2677|5
1637632240000|2021-11-23 01:50:40|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1637632250000|2021-11-23 01:50:50|2683|2677|2682.5|2676.5|2683.3|2677.3|2682.5|2676.5|5
1637632260000|2021-11-23 01:51:00|2682.3|2676.3|2681.6|2675.6|2682.3|2676.3|2681.6|2675.6|4
1637632270000|2021-11-23 01:51:10|2681.8|2675.8|2682|2676|2682.1|2676.1|2681.6|2675.6|5
1637632280000|2021-11-23 01:51:20|2682.1|2676.1|2682.3|2676.3|2682.3|2676.3|2682.1|2676.1|2
1637632290000|2021-11-23 01:51:30|2682.5|2676.5|2683|2677|2683.4|2677.4|2682.5|2676.5|6
1637632300000|2021-11-23 01:51:40|2682.8|2676.8|2682.5|2676.5|2682.8|2676.8|2682.5|2676.5|2
1637632320000|2021-11-23 01:52:00|2682.8|2676.8|2683|2677|2683|2677|2682.5|2676.5|4
1637632340000|2021-11-23 01:52:20|2683.3|2677.3|2683.1|2677.1|2684|2678|2683.1|2677.1|7
1637632350000|2021-11-23 01:52:30|2683|2677|2683.1|2677.1|2683.1|2677.1|2683|2677|2
1637632360000|2021-11-23 01:52:40|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|2
1637632370000|2021-11-23 01:52:50|2683.5|2677.5|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|2
1637632380000|2021-11-23 01:53:00|2683|2677|2683.3|2677.3|2683.3|2677.3|2683|2677|2
1637632390000|2021-11-23 01:53:10|2683.5|2677.5|2683.8|2677.8|2684|2678|2683.3|2677.3|7
1637632400000|2021-11-23 01:53:20|2684|2678|2683.8|2677.8|2684.1|2678.1|2683.8|2677.8|8
1637632410000|2021-11-23 01:53:30|2684|2678|2684.3|2678.3|2684.3|2678.3|2684|2678|4
1637632440000|2021-11-23 01:54:00|2684.5|2678.5|2685|2679|2685.1|2679.1|2684.5|2678.5|5
1637632450000|2021-11-23 01:54:10|2685.3|2679.3|2684.8|2678.8|2685.3|2679.3|2684.8|2678.8|5
1637632460000|2021-11-23 01:54:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637632470000|2021-11-23 01:54:30|2684.5|2678.5|2684.3|2678.3|2684.6|2678.6|2684.3|2678.3|4
1637632480000|2021-11-23 01:54:40|2684|2678|2683.8|2677.8|2684|2678|2683.8|2677.8|4
1637632500000|2021-11-23 01:55:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637632510000|2021-11-23 01:55:10|2683.9|2677.9|2683.8|2677.8|2683.9|2677.9|2683.8|2677.8|2
1637632520000|2021-11-23 01:55:20|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1637632530000|2021-11-23 01:55:30|2683.6|2677.6|2684.3|2678.3|2684.3|2678.3|2683.3|2677.3|5
1637632550000|2021-11-23 01:55:50|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|3
1637632560000|2021-11-23 01:56:00|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|3
1637632570000|2021-11-23 01:56:10|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2682.8|2676.8|6
1637632580000|2021-11-23 01:56:20|2683|2677|2682.5|2676.5|2683|2677|2682.3|2676.3|8
1637632590000|2021-11-23 01:56:30|2682.8|2676.8|2682.8|2676.8|2683|2677|2682.8|2676.8|3
1637632600000|2021-11-23 01:56:40|2682.5|2676.5|2682.8|2676.8|2683|2677|2682.3|2676.3|5
1637632610000|2021-11-23 01:56:50|2683|2677|2683.3|2677.3|2683.3|2677.3|2683|2677|2
1637632620000|2021-11-23 01:57:00|2683.5|2677.5|2684|2678|2684|2678|2683.5|2677.5|5
1637632630000|2021-11-23 01:57:10|2683.8|2677.8|2684.3|2678.3|2684.3|2678.3|2683.8|2677.8|4
1637632640000|2021-11-23 01:57:20|2684.5|2678.5|2684.3|2678.3|2684.6|2678.6|2684.3|2678.3|4
1637632650000|2021-11-23 01:57:30|2684|2678|2683.8|2677.8|2684|2678|2683.8|2677.8|2
1637632660000|2021-11-23 01:57:40|2683.6|2677.6|2684|2678|2684|2678|2683.6|2677.6|3
1637632670000|2021-11-23 01:57:50|2684.1|2678.1|2684|2678|2684.3|2678.3|2684|2678|3
1637632680000|2021-11-23 01:58:00|2684.3|2678.3|2685.8|2679.8|2685.8|2679.8|2684.3|2678.3|7
1637632690000|2021-11-23 01:58:10|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.3|2679.3|4
1637632700000|2021-11-23 01:58:20|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|2
1637632710000|2021-11-23 01:58:30|2685.5|2679.5|2686.5|2680.5|2686.8|2680.8|2685.5|2679.5|12
1637632720000|2021-11-23 01:58:40|2686.8|2680.8|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|4
1637632730000|2021-11-23 01:58:50|2686.3|2680.3|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|5
1637632740000|2021-11-23 01:59:00|2686.5|2680.5|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|3
1637632750000|2021-11-23 01:59:10|2686.8|2680.8|2687|2681|2687.3|2681.3|2686.3|2680.3|8
1637632770000|2021-11-23 01:59:30|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1637632780000|2021-11-23 01:59:40|2687.1|2681.1|2686.5|2680.5|2687.1|2681.1|2686.5|2680.5|4
1637632790000|2021-11-23 01:59:50|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637632800000|2021-11-23 02:00:00|2686.5|2680.5|2687.3|2681.3|2687.3|2681.3|2686.5|2680.5|6
1637632810000|2021-11-23 02:00:10|2687.4|2681.4|2687.8|2681.8|2687.9|2681.9|2687.3|2681.3|6
1637632820000|2021-11-23 02:00:20|2687.5|2681.5|2687.1|2681.1|2687.5|2681.5|2687|2681|4
1637632830000|2021-11-23 02:00:30|2687.3|2681.3|2687.5|2681.5|2688|2682|2687.3|2681.3|6
1637632840000|2021-11-23 02:00:40|2687.3|2681.3|2687.1|2681.1|2687.3|2681.3|2687|2681|4
1637632850000|2021-11-23 02:00:50|2687.3|2681.3|2687|2681|2687.3|2681.3|2687|2681|2
1637632860000|2021-11-23 02:01:00|2687.1|2681.1|2687.4|2681.4|2687.6|2681.6|2687.1|2681.1|5
1637632870000|2021-11-23 02:01:10|2687.6|2681.6|2687.4|2681.4|2687.8|2681.8|2687.4|2681.4|6
1637632880000|2021-11-23 02:01:20|2687.3|2681.3|2688.1|2682.1|2688.3|2682.3|2687|2681|13
1637632890000|2021-11-23 02:01:30|2688.5|2682.5|2689.5|2683.5|2689.5|2683.5|2688.5|2682.5|5
1637632900000|2021-11-23 02:01:40|2689.3|2683.3|2690.8|2684.8|2690.8|2684.8|2689.3|2683.3|5
1637632910000|2021-11-23 02:01:50|2690.5|2684.5|2689.3|2683.3|2690.5|2684.5|2689.3|2683.3|6
1637632920000|2021-11-23 02:02:00|2689.5|2683.5|2690|2684|2690|2684|2689.3|2683.3|5
1637632930000|2021-11-23 02:02:10|2690.3|2684.3|2690|2684|2690.3|2684.3|2690|2684|4
1637632940000|2021-11-23 02:02:20|2689.8|2683.8|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|4
1637632950000|2021-11-23 02:02:30|2689.4|2683.4|2689.5|2683.5|2689.5|2683.5|2689.4|2683.4|2
1637632970000|2021-11-23 02:02:50|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2689.8|2683.8|9
1637632980000|2021-11-23 02:03:00|2690|2684|2691|2685|2691|2685|2689.5|2683.5|8
1637632990000|2021-11-23 02:03:10|2690.5|2684.5|2691.5|2685.5|2691.5|2685.5|2690.5|2684.5|4
1637633000000|2021-11-23 02:03:20|2691.8|2685.8|2691.8|2685.8|2692|2686|2691.8|2685.8|3
1637633010000|2021-11-23 02:03:30|2691.5|2685.5|2691|2685|2691.5|2685.5|2691|2685|5
1637633020000|2021-11-23 02:03:40|2691.3|2685.3|2691.3|2685.3|2691.5|2685.5|2690.8|2684.8|11
1637633030000|2021-11-23 02:03:50|2691|2685|2691.3|2685.3|2691.3|2685.3|2691|2685|8
1637633040000|2021-11-23 02:04:00|2691|2685|2691|2685|2691.5|2685.5|2690.8|2684.8|10
1637633050000|2021-11-23 02:04:10|2690.8|2684.8|2690.3|2684.3|2690.8|2684.8|2690.3|2684.3|5
1637633060000|2021-11-23 02:04:20|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|5
1637633070000|2021-11-23 02:04:30|2689.3|2683.3|2688.5|2682.5|2689.3|2683.3|2688.5|2682.5|7
1637633080000|2021-11-23 02:04:40|2688.4|2682.4|2688|2682|2688.5|2682.5|2688|2682|6
1637633090000|2021-11-23 02:04:50|2687.9|2681.9|2687.8|2681.8|2687.9|2681.9|2687.5|2681.5|7
1637633100000|2021-11-23 02:05:00|2687.5|2681.5|2688.5|2682.5|2688.5|2682.5|2687.5|2681.5|7
1637633110000|2021-11-23 02:05:10|2688.8|2682.8|2687.5|2681.5|2689|2683|2687.5|2681.5|9
1637633120000|2021-11-23 02:05:20|2687.8|2681.8|2688|2682|2688|2682|2687.5|2681.5|9
1637633130000|2021-11-23 02:05:30|2687.8|2681.8|2688|2682|2688|2682|2687.5|2681.5|4
1637633140000|2021-11-23 02:05:40|2687.8|2681.8|2687.5|2681.5|2688|2682|2687.5|2681.5|7
1637633150000|2021-11-23 02:05:50|2687.8|2681.8|2688.5|2682.5|2688.5|2682.5|2687.8|2681.8|4
1637633160000|2021-11-23 02:06:00|2688.8|2682.8|2688.8|2682.8|2689|2683|2688.8|2682.8|3
1637633170000|2021-11-23 02:06:10|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637633180000|2021-11-23 02:06:20|2688.5|2682.5|2687.5|2681.5|2688.5|2682.5|2687.5|2681.5|2
1637633200000|2021-11-23 02:06:40|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|4
1637633210000|2021-11-23 02:06:50|2687.3|2681.3|2687|2681|2687.3|2681.3|2687|2681|4
1637633220000|2021-11-23 02:07:00|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1637633230000|2021-11-23 02:07:10|2687|2681|2687|2681|2687|2681|2687|2681|1
1637633240000|2021-11-23 02:07:20|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1637633250000|2021-11-23 02:07:30|2687.5|2681.5|2688|2682|2688.3|2682.3|2687.4|2681.4|7
1637633260000|2021-11-23 02:07:40|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688|2682|8
1637633280000|2021-11-23 02:08:00|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.5|2682.5|3
1637633290000|2021-11-23 02:08:10|2689|2683|2689.3|2683.3|2689.8|2683.8|2689|2683|6
1637633300000|2021-11-23 02:08:20|2689|2683|2689.3|2683.3|2689.3|2683.3|2689|2683|2
1637633310000|2021-11-23 02:08:30|2689.5|2683.5|2690|2684|2690.4|2684.4|2689.5|2683.5|6
1637633320000|2021-11-23 02:08:40|2689.9|2683.9|2691.8|2685.8|2691.9|2685.9|2689.9|2683.9|10
1637633330000|2021-11-23 02:08:50|2692|2686|2692|2686|2692|2686|2692|2686|1
1637633340000|2021-11-23 02:09:00|2692.3|2686.3|2692.4|2686.4|2693.3|2687.3|2692.3|2686.3|10
1637633350000|2021-11-23 02:09:10|2692|2686|2692.5|2686.5|2692.5|2686.5|2692|2686|7
1637633360000|2021-11-23 02:09:20|2692.3|2686.3|2691.5|2685.5|2692.3|2686.3|2691.4|2685.4|10
1637633370000|2021-11-23 02:09:30|2691.8|2685.8|2692.5|2686.5|2692.5|2686.5|2691.8|2685.8|4
1637633380000|2021-11-23 02:09:40|2692.8|2686.8|2693.5|2687.5|2693.5|2687.5|2692.8|2686.8|4
1637633390000|2021-11-23 02:09:50|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2692.9|2686.9|8
1637633400000|2021-11-23 02:10:00|2693.6|2687.6|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|7
1637633410000|2021-11-23 02:10:10|2693.8|2687.8|2693.5|2687.5|2694.3|2688.3|2693.5|2687.5|6
1637633420000|2021-11-23 02:10:20|2693.6|2687.6|2693|2687|2693.6|2687.6|2693|2687|5
1637633430000|2021-11-23 02:10:30|2693.1|2687.1|2693.8|2687.8|2693.8|2687.8|2693|2687|5
1637633440000|2021-11-23 02:10:40|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693|2687|6
1637633450000|2021-11-23 02:10:50|2693.6|2687.6|2692.5|2686.5|2694|2688|2692.5|2686.5|9
1637633460000|2021-11-23 02:11:00|2692.8|2686.8|2692.5|2686.5|2692.9|2686.9|2692.5|2686.5|10
1637633470000|2021-11-23 02:11:10|2692.3|2686.3|2691.3|2685.3|2692.5|2686.5|2691.3|2685.3|9
1637633480000|2021-11-23 02:11:20|2691.1|2685.1|2691.3|2685.3|2691.5|2685.5|2691.1|2685.1|4
1637633490000|2021-11-23 02:11:30|2691|2685|2690|2684|2691|2685|2690|2684|6
1637633500000|2021-11-23 02:11:40|2690.1|2684.1|2689.5|2683.5|2690.5|2684.5|2689.5|2683.5|8
1637633510000|2021-11-23 02:11:50|2689.8|2683.8|2690|2684|2690.3|2684.3|2689.8|2683.8|8
1637633520000|2021-11-23 02:12:00|2690.3|2684.3|2690.3|2684.3|2690.9|2684.9|2690.3|2684.3|14
1637633530000|2021-11-23 02:12:10|2690.4|2684.4|2691|2685|2692|2686|2690.4|2684.4|11
1637633540000|2021-11-23 02:12:20|2690.8|2684.8|2690.4|2684.4|2690.8|2684.8|2690.3|2684.3|5
1637633550000|2021-11-23 02:12:30|2690.5|2684.5|2690.5|2684.5|2690.8|2684.8|2690.3|2684.3|10
1637633560000|2021-11-23 02:12:40|2690.3|2684.3|2690|2684|2690.3|2684.3|2690|2684|2
1637633570000|2021-11-23 02:12:50|2690.3|2684.3|2691|2685|2691|2685|2690.3|2684.3|7
1637633580000|2021-11-23 02:13:00|2690.8|2684.8|2691|2685|2691|2685|2690.5|2684.5|7
1637633590000|2021-11-23 02:13:10|2690.8|2684.8|2690.5|2684.5|2691|2685|2690|2684|10
1637633600000|2021-11-23 02:13:20|2690.3|2684.3|2690|2684|2690.5|2684.5|2690|2684|11
1637633610000|2021-11-23 02:13:30|2689.8|2683.8|2689.6|2683.6|2690|2684|2689.6|2683.6|4
1637633620000|2021-11-23 02:13:40|2689.4|2683.4|2689.5|2683.5|2689.5|2683.5|2689|2683|4
1637633630000|2021-11-23 02:13:50|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689|2683|4
1637633640000|2021-11-23 02:14:00|2689.3|2683.3|2690|2684|2690|2684|2689.3|2683.3|10
1637633650000|2021-11-23 02:14:10|2689.8|2683.8|2690.5|2684.5|2690.5|2684.5|2689.5|2683.5|9
1637633660000|2021-11-23 02:14:20|2690.3|2684.3|2690|2684|2690.5|2684.5|2690|2684|3
1637633670000|2021-11-23 02:14:30|2689.8|2683.8|2690.5|2684.5|2690.5|2684.5|2689.8|2683.8|6
1637633680000|2021-11-23 02:14:40|2690.3|2684.3|2690|2684|2690.3|2684.3|2689.5|2683.5|11
1637633690000|2021-11-23 02:14:50|2689.8|2683.8|2689|2683|2690|2684|2689|2683|11
1637633700000|2021-11-23 02:15:00|2689.5|2683.5|2689.1|2683.1|2689.5|2683.5|2689.1|2683.1|2
1637633740000|2021-11-23 02:15:40|2689|2683|2688.5|2682.5|2689|2683|2688.5|2682.5|2
1637633760000|2021-11-23 02:16:00|2688.3|2682.3|2688.6|2682.6|2688.6|2682.6|2688|2682|5
1637633770000|2021-11-23 02:16:10|2688.5|2682.5|2689|2683|2689|2683|2688.5|2682.5|3
1637633790000|2021-11-23 02:16:30|2689.3|2683.3|2689.4|2683.4|2689.4|2683.4|2689.3|2683.3|2
1637633810000|2021-11-23 02:16:50|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637633820000|2021-11-23 02:17:00|2689|2683|2689|2683|2689|2683|2688.5|2682.5|3
1637633840000|2021-11-23 02:17:20|2688.8|2682.8|2688.6|2682.6|2688.8|2682.8|2688.6|2682.6|2
1637633850000|2021-11-23 02:17:30|2688.5|2682.5|2688|2682|2688.5|2682.5|2688|2682|2
1637633860000|2021-11-23 02:17:40|2687.9|2681.9|2688|2682|2688|2682|2687.9|2681.9|2
1637633870000|2021-11-23 02:17:50|2688.1|2682.1|2688.3|2682.3|2688.3|2682.3|2688.1|2682.1|2
1637633890000|2021-11-23 02:18:10|2688.1|2682.1|2688|2682|2688.1|2682.1|2688|2682|2
1637633900000|2021-11-23 02:18:20|2688.3|2682.3|2688.1|2682.1|2688.5|2682.5|2688.1|2682.1|3
1637633920000|2021-11-23 02:18:40|2688|2682|2688|2682|2688|2682|2688|2682|1
1637633960000|2021-11-23 02:19:20|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.6|2681.6|3
1637633980000|2021-11-23 02:19:40|2687.6|2681.6|2686.5|2680.5|2687.6|2681.6|2686.5|2680.5|2
1637633990000|2021-11-23 02:19:50|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637634000000|2021-11-23 02:20:00|2686.5|2680.5|2687.5|2681.5|2687.5|2681.5|2686.5|2680.5|4
1637634040000|2021-11-23 02:20:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1637634050000|2021-11-23 02:20:50|2687.5|2681.5|2688|2682|2688|2682|2687.5|2681.5|3
1637634070000|2021-11-23 02:21:10|2688.3|2682.3|2688|2682|2688.3|2682.3|2688|2682|2
1637634120000|2021-11-23 02:22:00|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1637634170000|2021-11-23 02:22:50|2688.3|2682.3|2688|2682|2688.3|2682.3|2688|2682|2
1637634230000|2021-11-23 02:23:50|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.6|2681.6|2
1637634250000|2021-11-23 02:24:10|2687.8|2681.8|2688.3|2682.3|2688.3|2682.3|2687.8|2681.8|3
1637634270000|2021-11-23 02:24:30|2688.5|2682.5|2688.6|2682.6|2688.6|2682.6|2688.5|2682.5|2
1637634280000|2021-11-23 02:24:40|2688.5|2682.5|2688|2682|2688.5|2682.5|2688|2682|2
1637634320000|2021-11-23 02:25:20|2688.3|2682.3|2688.5|2682.5|2688.6|2682.6|2688.3|2682.3|3
1637634330000|2021-11-23 02:25:30|2688.3|2682.3|2688|2682|2688.3|2682.3|2688|2682|2
1637634350000|2021-11-23 02:25:50|2688.3|2682.3|2689|2683|2689|2683|2688.3|2682.3|4
1637634360000|2021-11-23 02:26:00|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1637634370000|2021-11-23 02:26:10|2688.3|2682.3|2688|2682|2688.3|2682.3|2688|2682|2
1637634390000|2021-11-23 02:26:30|2688.3|2682.3|2688.1|2682.1|2688.5|2682.5|2688.1|2682.1|3
1637634410000|2021-11-23 02:26:50|2688|2682|2688|2682|2688|2682|2688|2682|1
1637634480000|2021-11-23 02:28:00|2687.8|2681.8|2686.3|2680.3|2687.8|2681.8|2686.3|2680.3|2
1637634510000|2021-11-23 02:28:30|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637634520000|2021-11-23 02:28:40|2686|2680|2686|2680|2686|2680|2686|2680|1
1637634600000|2021-11-23 02:30:00|2686.3|2680.3|2684.6|2678.6|2686.5|2680.5|2684.6|2678.6|11
1637634610000|2021-11-23 02:30:10|2684.8|2678.8|2685.9|2679.9|2686|2680|2684.8|2678.8|15
1637634620000|2021-11-23 02:30:20|2685.8|2679.8|2686|2680|2686|2680|2685.5|2679.5|9
1637634630000|2021-11-23 02:30:30|2686.3|2680.3|2686.5|2680.5|2686.6|2680.6|2686.3|2680.3|12
1637634640000|2021-11-23 02:30:40|2686.8|2680.8|2687.5|2681.5|2688|2682|2686.8|2680.8|6
1637634660000|2021-11-23 02:31:00|2687.3|2681.3|2689|2683|2689|2683|2687|2681|12
1637634670000|2021-11-23 02:31:10|2689.3|2683.3|2688.8|2682.8|2689.3|2683.3|2688.8|2682.8|9
1637634680000|2021-11-23 02:31:20|2689|2683|2688|2682|2689|2683|2688|2682|4
1637634690000|2021-11-23 02:31:30|2688.3|2682.3|2688.8|2682.8|2689|2683|2688.3|2682.3|8
1637634700000|2021-11-23 02:31:40|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1637634710000|2021-11-23 02:31:50|2688.8|2682.8|2689|2683|2689.3|2683.3|2688.8|2682.8|5
1637634720000|2021-11-23 02:32:00|2688.8|2682.8|2689|2683|2689|2683|2688.6|2682.6|5
1637634730000|2021-11-23 02:32:10|2689.3|2683.3|2690.1|2684.1|2690.1|2684.1|2689.3|2683.3|5
1637634740000|2021-11-23 02:32:20|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690|2684|8
1637634750000|2021-11-23 02:32:30|2690.8|2684.8|2692|2686|2692|2686|2690.8|2684.8|6
1637634760000|2021-11-23 02:32:40|2692.1|2686.1|2691.5|2685.5|2692.1|2686.1|2691.5|2685.5|4
1637634770000|2021-11-23 02:32:50|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691|2685|5
1637634780000|2021-11-23 02:33:00|2691.3|2685.3|2690.5|2684.5|2691.3|2685.3|2690.3|2684.3|4
1637634790000|2021-11-23 02:33:10|2690.3|2684.3|2689.6|2683.6|2690.3|2684.3|2689.5|2683.5|10
1637634800000|2021-11-23 02:33:20|2689.5|2683.5|2690.5|2684.5|2690.5|2684.5|2689.5|2683.5|5
1637634810000|2021-11-23 02:33:30|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2689.8|2683.8|6
1637634820000|2021-11-23 02:33:40|2690.3|2684.3|2689|2683|2690.3|2684.3|2689|2683|9
1637634830000|2021-11-23 02:33:50|2689.5|2683.5|2689|2683|2689.5|2683.5|2689|2683|3
1637634840000|2021-11-23 02:34:00|2688.8|2682.8|2689.5|2683.5|2689.5|2683.5|2688.8|2682.8|4
1637634850000|2021-11-23 02:34:10|2689.8|2683.8|2690|2684|2690|2684|2689.8|2683.8|2
1637634860000|2021-11-23 02:34:20|2690.3|2684.3|2690|2684|2690.3|2684.3|2690|2684|2
1637634870000|2021-11-23 02:34:30|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|5
1637634880000|2021-11-23 02:34:40|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689|2683|7
1637634890000|2021-11-23 02:34:50|2689.8|2683.8|2690.3|2684.3|2690.3|2684.3|2689.8|2683.8|7
1637634900000|2021-11-23 02:35:00|2690.5|2684.5|2690.5|2684.5|2690.8|2684.8|2690|2684|9
1637634910000|2021-11-23 02:35:10|2690.8|2684.8|2691.8|2685.8|2691.8|2685.8|2690.8|2684.8|11
1637634920000|2021-11-23 02:35:20|2691.9|2685.9|2693|2687|2693|2687|2691.9|2685.9|6
1637634930000|2021-11-23 02:35:30|2693.3|2687.3|2693.8|2687.8|2693.8|2687.8|2693.3|2687.3|6
1637634940000|2021-11-23 02:35:40|2693.5|2687.5|2693.1|2687.1|2693.5|2687.5|2693.1|2687.1|3
1637634950000|2021-11-23 02:35:50|2693|2687|2692|2686|2693|2687|2691.5|2685.5|11
1637634960000|2021-11-23 02:36:00|2693|2687|2694|2688|2694|2688|2692.5|2686.5|15
1637634970000|2021-11-23 02:36:10|2694.3|2688.3|2695|2689|2695|2689|2694|2688|12
1637634980000|2021-11-23 02:36:20|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.3|2688.3|8
1637634990000|2021-11-23 02:36:30|2694.3|2688.3|2693.3|2687.3|2694.3|2688.3|2693.3|2687.3|5
1637635000000|2021-11-23 02:36:40|2693.5|2687.5|2694|2688|2694|2688|2693.3|2687.3|10
1637635010000|2021-11-23 02:36:50|2693.8|2687.8|2694|2688|2694|2688|2693.8|2687.8|2
1637635020000|2021-11-23 02:37:00|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.3|2687.3|6
1637635030000|2021-11-23 02:37:10|2693.3|2687.3|2692.8|2686.8|2693.5|2687.5|2692.5|2686.5|10
1637635040000|2021-11-23 02:37:20|2693|2687|2693.5|2687.5|2693.5|2687.5|2693|2687|3
1637635050000|2021-11-23 02:37:30|2693.8|2687.8|2694.5|2688.5|2695|2689|2693.8|2687.8|12
1637635060000|2021-11-23 02:37:40|2694.8|2688.8|2695|2689|2695.5|2689.5|2694.8|2688.8|7
1637635070000|2021-11-23 02:37:50|2694.8|2688.8|2694.5|2688.5|2695|2689|2694.5|2688.5|4
1637635080000|2021-11-23 02:38:00|2694.8|2688.8|2695.6|2689.6|2695.6|2689.6|2694.8|2688.8|5
1637635090000|2021-11-23 02:38:10|2695.5|2689.5|2695.8|2689.8|2696|2690|2695.5|2689.5|5
1637635100000|2021-11-23 02:38:20|2696|2690|2695.9|2689.9|2696|2690|2695.8|2689.8|5
1637635110000|2021-11-23 02:38:30|2695.8|2689.8|2695.5|2689.5|2695.9|2689.9|2695.5|2689.5|4
1637635130000|2021-11-23 02:38:50|2695.8|2689.8|2696.3|2690.3|2696.3|2690.3|2695.8|2689.8|3
1637635140000|2021-11-23 02:39:00|2696|2690|2695.8|2689.8|2696.3|2690.3|2695.8|2689.8|11
1637635150000|2021-11-23 02:39:10|2696|2690|2696.5|2690.5|2697|2691|2695.8|2689.8|11
1637635160000|2021-11-23 02:39:20|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2695.8|2689.8|8
1637635170000|2021-11-23 02:39:30|2696.3|2690.3|2696|2690|2696.5|2690.5|2696|2690|9
1637635180000|2021-11-23 02:39:40|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696|2690|6
1637635190000|2021-11-23 02:39:50|2696.3|2690.3|2696.5|2690.5|2696.8|2690.8|2696|2690|8
1637635200000|2021-11-23 02:40:00|2696.3|2690.3|2695.8|2689.8|2696.3|2690.3|2695.8|2689.8|9
1637635220000|2021-11-23 02:40:20|2695.9|2689.9|2696|2690|2696.5|2690.5|2695.8|2689.8|13
1637635230000|2021-11-23 02:40:30|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1637635240000|2021-11-23 02:40:40|2695.5|2689.5|2695|2689|2695.5|2689.5|2694.5|2688.5|11
1637635250000|2021-11-23 02:40:50|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.5|2688.5|3
1637635260000|2021-11-23 02:41:00|2695|2689|2695.5|2689.5|2695.8|2689.8|2695|2689|7
1637635270000|2021-11-23 02:41:10|2695.3|2689.3|2695|2689|2695.3|2689.3|2694.5|2688.5|11
1637635280000|2021-11-23 02:41:20|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.3|2688.3|4
1637635290000|2021-11-23 02:41:30|2694.8|2688.8|2695.5|2689.5|2695.5|2689.5|2694.8|2688.8|4
1637635300000|2021-11-23 02:41:40|2695.8|2689.8|2695|2689|2696|2690|2695|2689|6
1637635310000|2021-11-23 02:41:50|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.3|2688.3|6
1637635320000|2021-11-23 02:42:00|2694.4|2688.4|2694|2688|2694.5|2688.5|2694|2688|9
1637635330000|2021-11-23 02:42:10|2693.8|2687.8|2692.8|2686.8|2694.3|2688.3|2692.8|2686.8|9
1637635340000|2021-11-23 02:42:20|2693|2687|2692.5|2686.5|2693|2687|2692.5|2686.5|5
1637635350000|2021-11-23 02:42:30|2692.3|2686.3|2693|2687|2693|2687|2692.3|2686.3|3
1637635360000|2021-11-23 02:42:40|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1637635370000|2021-11-23 02:42:50|2692.3|2686.3|2692.5|2686.5|2693.3|2687.3|2692|2686|9
1637635380000|2021-11-23 02:43:00|2692.3|2686.3|2691.5|2685.5|2692.5|2686.5|2691.5|2685.5|10
1637635390000|2021-11-23 02:43:10|2691.4|2685.4|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|3
1637635400000|2021-11-23 02:43:20|2691.3|2685.3|2690|2684|2691.4|2685.4|2690|2684|5
1637635410000|2021-11-23 02:43:30|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1637635420000|2021-11-23 02:43:40|2690|2684|2690.1|2684.1|2690.5|2684.5|2690|2684|3
1637635430000|2021-11-23 02:43:50|2690.3|2684.3|2690|2684|2690.5|2684.5|2690|2684|4
1637635440000|2021-11-23 02:44:00|2690.3|2684.3|2690.5|2684.5|2691|2685|2690.3|2684.3|6
1637635450000|2021-11-23 02:44:10|2690.3|2684.3|2690|2684|2690.3|2684.3|2689.8|2683.8|6
1637635460000|2021-11-23 02:44:20|2690.3|2684.3|2690|2684|2690.5|2684.5|2690|2684|5
1637635470000|2021-11-23 02:44:30|2690.3|2684.3|2690.8|2684.8|2690.8|2684.8|2690|2684|7
1637635480000|2021-11-23 02:44:40|2691|2685|2691.3|2685.3|2691.5|2685.5|2691|2685|10
1637635490000|2021-11-23 02:44:50|2691.5|2685.5|2690.5|2684.5|2691.5|2685.5|2690.5|2684.5|5
1637635500000|2021-11-23 02:45:00|2690.8|2684.8|2691.5|2685.5|2691.8|2685.8|2690.8|2684.8|8
1637635510000|2021-11-23 02:45:10|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|2
1637635520000|2021-11-23 02:45:20|2691.3|2685.3|2691|2685|2691.5|2685.5|2691|2685|4
1637635540000|2021-11-23 02:45:40|2691.3|2685.3|2691.5|2685.5|2692|2686|2691.3|2685.3|6
1637635550000|2021-11-23 02:45:50|2691.8|2685.8|2691.5|2685.5|2692|2686|2691.5|2685.5|4
1637635560000|2021-11-23 02:46:00|2691.1|2685.1|2692|2686|2692|2686|2691|2685|6
1637635570000|2021-11-23 02:46:10|2691.8|2685.8|2691|2685|2691.8|2685.8|2691|2685|8
1637635580000|2021-11-23 02:46:20|2690.8|2684.8|2690.8|2684.8|2691|2685|2690.6|2684.6|4
1637635590000|2021-11-23 02:46:30|2690.6|2684.6|2690.5|2684.5|2691|2685|2690.5|2684.5|6
1637635600000|2021-11-23 02:46:40|2690.8|2684.8|2691|2685|2691.5|2685.5|2690.8|2684.8|6
1637635610000|2021-11-23 02:46:50|2690.8|2684.8|2689.5|2683.5|2691|2685|2689.5|2683.5|9
1637635620000|2021-11-23 02:47:00|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|7
1637635630000|2021-11-23 02:47:10|2689.3|2683.3|2690|2684|2690|2684|2689.3|2683.3|7
1637635650000|2021-11-23 02:47:30|2690.3|2684.3|2689|2683|2690.3|2684.3|2689|2683|6
1637635660000|2021-11-23 02:47:40|2689.3|2683.3|2688.8|2682.8|2689.5|2683.5|2688.8|2682.8|7
1637635670000|2021-11-23 02:47:50|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1637635680000|2021-11-23 02:48:00|2688.3|2682.3|2688.9|2682.9|2689|2683|2688.3|2682.3|7
1637635690000|2021-11-23 02:48:10|2689|2683|2689.5|2683.5|2689.5|2683.5|2689|2683|3
1637635700000|2021-11-23 02:48:20|2689.3|2683.3|2688.8|2682.8|2689.3|2683.3|2688.8|2682.8|8
1637635710000|2021-11-23 02:48:30|2688.9|2682.9|2689.5|2683.5|2689.5|2683.5|2688.8|2682.8|6
1637635720000|2021-11-23 02:48:40|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689|2683|3
1637635730000|2021-11-23 02:48:50|2689.5|2683.5|2689|2683|2689.5|2683.5|2689|2683|3
1637635740000|2021-11-23 02:49:00|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|2
1637635750000|2021-11-23 02:49:10|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1637635760000|2021-11-23 02:49:20|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1637635770000|2021-11-23 02:49:30|2688.8|2682.8|2688.9|2682.9|2689.3|2683.3|2688.8|2682.8|6
1637635780000|2021-11-23 02:49:40|2689|2683|2690|2684|2690|2684|2689|2683|5
1637635790000|2021-11-23 02:49:50|2689.8|2683.8|2689.3|2683.3|2689.8|2683.8|2689|2683|5
1637635800000|2021-11-23 02:50:00|2689|2683|2689|2683|2689.3|2683.3|2689|2683|3
1637635820000|2021-11-23 02:50:20|2688.8|2682.8|2688.9|2682.9|2688.9|2682.9|2688.8|2682.8|2
1637635830000|2021-11-23 02:50:30|2688.8|2682.8|2688.8|2682.8|2688.9|2682.9|2688.8|2682.8|3
1637635850000|2021-11-23 02:50:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.5|2682.5|3
1637635860000|2021-11-23 02:51:00|2688.5|2682.5|2688.4|2682.4|2688.5|2682.5|2687.8|2681.8|8
1637635870000|2021-11-23 02:51:10|2688.3|2682.3|2686.9|2680.9|2688.3|2682.3|2686.9|2680.9|3
1637635880000|2021-11-23 02:51:20|2687.1|2681.1|2687.3|2681.3|2687.4|2681.4|2687.1|2681.1|4
1637635890000|2021-11-23 02:51:30|2687.4|2681.4|2687|2681|2687.4|2681.4|2687|2681|3
1637635900000|2021-11-23 02:51:40|2686.8|2680.8|2686.9|2680.9|2687|2681|2686.8|2680.8|3
1637635910000|2021-11-23 02:51:50|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|3
1637635920000|2021-11-23 02:52:00|2686.3|2680.3|2687.3|2681.3|2687.3|2681.3|2686.3|2680.3|4
1637635930000|2021-11-23 02:52:10|2687|2681|2686.8|2680.8|2687|2681|2686.5|2680.5|3
1637635940000|2021-11-23 02:52:20|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|3
1637635960000|2021-11-23 02:52:40|2686.8|2680.8|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|2
1637635970000|2021-11-23 02:52:50|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1637635980000|2021-11-23 02:53:00|2687|2681|2687|2681|2687|2681|2686.5|2680.5|5
1637635990000|2021-11-23 02:53:10|2687.3|2681.3|2687|2681|2687.3|2681.3|2687|2681|4
1637636000000|2021-11-23 02:53:20|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|4
1637636020000|2021-11-23 02:53:40|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|3
1637636030000|2021-11-23 02:53:50|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637636050000|2021-11-23 02:54:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637636060000|2021-11-23 02:54:20|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|3
1637636090000|2021-11-23 02:54:50|2686.3|2680.3|2685.6|2679.6|2686.3|2680.3|2685.6|2679.6|3
1637636110000|2021-11-23 02:55:10|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|4
1637636120000|2021-11-23 02:55:20|2685.6|2679.6|2685.5|2679.5|2685.6|2679.6|2685.4|2679.4|3
1637636130000|2021-11-23 02:55:30|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1637636170000|2021-11-23 02:56:10|2685|2679|2685|2679|2685|2679|2685|2679|1
1637636180000|2021-11-23 02:56:20|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1637636200000|2021-11-23 02:56:40|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.3|2679.3|3
1637636210000|2021-11-23 02:56:50|2685.3|2679.3|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|3
1637636220000|2021-11-23 02:57:00|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|2
1637636230000|2021-11-23 02:57:10|2685.1|2679.1|2684.8|2678.8|2685.1|2679.1|2684.8|2678.8|2
1637636240000|2021-11-23 02:57:20|2685.1|2679.1|2685.8|2679.8|2685.8|2679.8|2685.1|2679.1|3
1637636250000|2021-11-23 02:57:30|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|3
1637636270000|2021-11-23 02:57:50|2686|2680|2686.3|2680.3|2686.5|2680.5|2686|2680|7
1637636280000|2021-11-23 02:58:00|2686.4|2680.4|2686.5|2680.5|2686.8|2680.8|2686|2680|7
1637636290000|2021-11-23 02:58:10|2686.4|2680.4|2686.8|2680.8|2686.8|2680.8|2686.4|2680.4|3
1637636310000|2021-11-23 02:58:30|2687|2681|2688|2682|2688|2682|2687|2681|3
1637636320000|2021-11-23 02:58:40|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1637636350000|2021-11-23 02:59:10|2687.3|2681.3|2686.5|2680.5|2687.3|2681.3|2686.5|2680.5|4
1637636360000|2021-11-23 02:59:20|2686.8|2680.8|2686.5|2680.5|2687|2681|2686.5|2680.5|3
1637636370000|2021-11-23 02:59:30|2686.8|2680.8|2686|2680|2686.8|2680.8|2686|2680|4
1637636380000|2021-11-23 02:59:40|2685.8|2679.8|2686.3|2680.3|2686.3|2680.3|2685.8|2679.8|3
1637636390000|2021-11-23 02:59:50|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|2
1637636400000|2021-11-23 03:00:00|2686|2680|2686|2680|2686.1|2680.1|2685.8|2679.8|6
1637636410000|2021-11-23 03:00:10|2685.8|2679.8|2685.6|2679.6|2685.8|2679.8|2685.6|2679.6|2
1637636420000|2021-11-23 03:00:20|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2684.8|2678.8|5
1637636430000|2021-11-23 03:00:30|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637636440000|2021-11-23 03:00:40|2685.5|2679.5|2684.3|2678.3|2685.5|2679.5|2684.3|2678.3|6
1637636450000|2021-11-23 03:00:50|2684.5|2678.5|2684.5|2678.5|2684.8|2678.8|2684.5|2678.5|5
1637636460000|2021-11-23 03:01:00|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2683.8|2677.8|7
1637636470000|2021-11-23 03:01:10|2684.5|2678.5|2684.4|2678.4|2684.5|2678.5|2684|2678|7
1637636480000|2021-11-23 03:01:20|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1637636490000|2021-11-23 03:01:30|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1637636500000|2021-11-23 03:01:40|2684|2678|2684.5|2678.5|2684.5|2678.5|2684|2678|3
1637636510000|2021-11-23 03:01:50|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684.4|2678.4|6
1637636520000|2021-11-23 03:02:00|2684.8|2678.8|2685.8|2679.8|2685.8|2679.8|2684.8|2678.8|6
1637636530000|2021-11-23 03:02:10|2686|2680|2686.3|2680.3|2686.6|2680.6|2685.8|2679.8|8
1637636540000|2021-11-23 03:02:20|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|2
1637636550000|2021-11-23 03:02:30|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|4
1637636560000|2021-11-23 03:02:40|2687.5|2681.5|2687.4|2681.4|2687.8|2681.8|2687.4|2681.4|4
1637636570000|2021-11-23 03:02:50|2687.5|2681.5|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|9
1637636580000|2021-11-23 03:03:00|2687.4|2681.4|2687.8|2681.8|2688.4|2682.4|2687.4|2681.4|7
1637636590000|2021-11-23 03:03:10|2688|2682|2687.8|2681.8|2688.3|2682.3|2687.6|2681.6|6
1637636620000|2021-11-23 03:03:40|2687.6|2681.6|2688|2682|2688|2682|2687.6|2681.6|2
1637636630000|2021-11-23 03:03:50|2687.8|2681.8|2687.8|2681.8|2688|2682|2687.8|2681.8|3
1637636640000|2021-11-23 03:04:00|2688|2682|2688.3|2682.3|2688.3|2682.3|2688|2682|2
1637636650000|2021-11-23 03:04:10|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1637636660000|2021-11-23 03:04:20|2688.8|2682.8|2688.5|2682.5|2689|2683|2688|2682|8
1637636670000|2021-11-23 03:04:30|2688.3|2682.3|2687.8|2681.8|2688.3|2682.3|2687.8|2681.8|5
1637636680000|2021-11-23 03:04:40|2687.6|2681.6|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|6
1637636690000|2021-11-23 03:04:50|2687.8|2681.8|2687|2681|2687.8|2681.8|2687|2681|4
1637636700000|2021-11-23 03:05:00|2686.9|2680.9|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|5
1637636710000|2021-11-23 03:05:10|2687|2681|2686.5|2680.5|2687|2681|2686.5|2680.5|5
1637636720000|2021-11-23 03:05:20|2686.3|2680.3|2686.1|2680.1|2686.3|2680.3|2686.1|2680.1|2
1637636730000|2021-11-23 03:05:30|2686|2680|2685.5|2679.5|2686|2680|2685.5|2679.5|2
1637636740000|2021-11-23 03:05:40|2685.3|2679.3|2685|2679|2685.3|2679.3|2684.5|2678.5|6
1637636750000|2021-11-23 03:05:50|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684.5|2678.5|2
1637636760000|2021-11-23 03:06:00|2684.8|2678.8|2685|2679|2685.3|2679.3|2684.8|2678.8|4
1637636770000|2021-11-23 03:06:10|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684|2678|7
1637636790000|2021-11-23 03:06:30|2684.8|2678.8|2684.9|2678.9|2685.3|2679.3|2684.8|2678.8|5
1637636800000|2021-11-23 03:06:40|2684.8|2678.8|2685.5|2679.5|2685.5|2679.5|2684.5|2678.5|9
1637636810000|2021-11-23 03:06:50|2685.3|2679.3|2684.5|2678.5|2685.3|2679.3|2684.5|2678.5|4
1637636820000|2021-11-23 03:07:00|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|2
1637636830000|2021-11-23 03:07:10|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1637636840000|2021-11-23 03:07:20|2684.5|2678.5|2684.8|2678.8|2684.8|2678.8|2684.5|2678.5|2
1637636850000|2021-11-23 03:07:30|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1637636860000|2021-11-23 03:07:40|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|2
1637636870000|2021-11-23 03:07:50|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1637636880000|2021-11-23 03:08:00|2684.4|2678.4|2684.3|2678.3|2684.5|2678.5|2684.3|2678.3|3
1637636890000|2021-11-23 03:08:10|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1637636930000|2021-11-23 03:08:50|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1637636940000|2021-11-23 03:09:00|2684.6|2678.6|2684.8|2678.8|2684.8|2678.8|2684.6|2678.6|2
1637636950000|2021-11-23 03:09:10|2685.3|2679.3|2684.9|2678.9|2685.3|2679.3|2684.9|2678.9|2
1637636960000|2021-11-23 03:09:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637636970000|2021-11-23 03:09:30|2684.5|2678.5|2684|2678|2684.5|2678.5|2683.8|2677.8|4
1637636980000|2021-11-23 03:09:40|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1637636990000|2021-11-23 03:09:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637637000000|2021-11-23 03:10:00|2684.6|2678.6|2684.6|2678.6|2684.8|2678.8|2684.6|2678.6|3
1637637030000|2021-11-23 03:10:30|2684.8|2678.8|2685.8|2679.8|2685.8|2679.8|2684.8|2678.8|2
1637637040000|2021-11-23 03:10:40|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1637637050000|2021-11-23 03:10:50|2685.3|2679.3|2685.8|2679.8|2685.8|2679.8|2685|2679|7
1637637060000|2021-11-23 03:11:00|2685.5|2679.5|2685.5|2679.5|2686|2680|2685.5|2679.5|5
1637637070000|2021-11-23 03:11:10|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1637637080000|2021-11-23 03:11:20|2685.5|2679.5|2686|2680|2686|2680|2685.5|2679.5|3
1637637090000|2021-11-23 03:11:30|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1637637100000|2021-11-23 03:11:40|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1637637110000|2021-11-23 03:11:50|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1637637120000|2021-11-23 03:12:00|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1637637130000|2021-11-23 03:12:10|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|2
1637637140000|2021-11-23 03:12:20|2685.4|2679.4|2685.4|2679.4|2685.5|2679.5|2685.4|2679.4|3
1637637150000|2021-11-23 03:12:30|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1637637160000|2021-11-23 03:12:40|2685.5|2679.5|2686|2680|2686|2680|2685.5|2679.5|3
1637637170000|2021-11-23 03:12:50|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637637180000|2021-11-23 03:13:00|2686|2680|2686.8|2680.8|2686.9|2680.9|2686|2680|7
1637637190000|2021-11-23 03:13:10|2687|2681|2687.3|2681.3|2687.5|2681.5|2687|2681|4
1637637200000|2021-11-23 03:13:20|2687.5|2681.5|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|8
1637637210000|2021-11-23 03:13:30|2687.5|2681.5|2688|2682|2688|2682|2687.5|2681.5|4
1637637220000|2021-11-23 03:13:40|2688.3|2682.3|2688|2682|2688.5|2682.5|2688|2682|6
1637637240000|2021-11-23 03:14:00|2688.3|2682.3|2688.5|2682.5|2688.8|2682.8|2688.3|2682.3|4
1637637250000|2021-11-23 03:14:10|2688.8|2682.8|2688.5|2682.5|2689|2683|2688.5|2682.5|6
1637637260000|2021-11-23 03:14:20|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|4
1637637280000|2021-11-23 03:14:40|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|2
1637637290000|2021-11-23 03:14:50|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1637637300000|2021-11-23 03:15:00|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1637637310000|2021-11-23 03:15:10|2689.3|2683.3|2689|2683|2689.5|2683.5|2688.5|2682.5|11
1637637320000|2021-11-23 03:15:20|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.3|2682.3|4
1637637330000|2021-11-23 03:15:30|2688.8|2682.8|2689|2683|2689|2683|2688|2682|10
1637637340000|2021-11-23 03:15:40|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688|2682|10
1637637350000|2021-11-23 03:15:50|2688.3|2682.3|2688.5|2682.5|2688.8|2682.8|2688|2682|12
1637637360000|2021-11-23 03:16:00|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688|2682|9
1637637370000|2021-11-23 03:16:10|2688.8|2682.8|2688|2682|2688.8|2682.8|2688|2682|4
1637637380000|2021-11-23 03:16:20|2688.1|2682.1|2687.8|2681.8|2688.5|2682.5|2687.5|2681.5|11
1637637390000|2021-11-23 03:16:30|2688|2682|2688.8|2682.8|2689.3|2683.3|2688|2682|15
1637637400000|2021-11-23 03:16:40|2688.5|2682.5|2689|2683|2689.3|2683.3|2688.5|2682.5|6
1637637410000|2021-11-23 03:16:50|2688.8|2682.8|2688.5|2682.5|2689.3|2683.3|2688.5|2682.5|10
1637637420000|2021-11-23 03:17:00|2688.3|2682.3|2690|2684|2690|2684|2688.3|2682.3|11
1637637430000|2021-11-23 03:17:10|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|2
1637637450000|2021-11-23 03:17:30|2690.8|2684.8|2691.3|2685.3|2691.3|2685.3|2690.8|2684.8|3
1637637460000|2021-11-23 03:17:40|2691|2685|2692.8|2686.8|2692.8|2686.8|2691|2685|8
1637637470000|2021-11-23 03:17:50|2692.5|2686.5|2692.8|2686.8|2692.9|2686.9|2692.3|2686.3|7
1637637480000|2021-11-23 03:18:00|2693|2687|2693.5|2687.5|2693.8|2687.8|2693|2687|8
1637637490000|2021-11-23 03:18:10|2693.1|2687.1|2693|2687|2693.5|2687.5|2693|2687|7
1637637500000|2021-11-23 03:18:20|2693.3|2687.3|2692.3|2686.3|2693.5|2687.5|2692.3|2686.3|15
1637637510000|2021-11-23 03:18:30|2691.9|2685.9|2691.8|2685.8|2692|2686|2691.6|2685.6|4
1637637520000|2021-11-23 03:18:40|2692|2686|2692.5|2686.5|2692.5|2686.5|2690.8|2684.8|5
1637637530000|2021-11-23 03:18:50|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692|2686|12
1637637540000|2021-11-23 03:19:00|2692.8|2686.8|2693.3|2687.3|2693.5|2687.5|2692.8|2686.8|10
1637637550000|2021-11-23 03:19:10|2693|2687|2692.8|2686.8|2693.3|2687.3|2692.8|2686.8|6
1637637560000|2021-11-23 03:19:20|2693|2687|2693.3|2687.3|2693.3|2687.3|2692.8|2686.8|6
1637637570000|2021-11-23 03:19:30|2693|2687|2693.3|2687.3|2693.5|2687.5|2692.8|2686.8|8
1637637580000|2021-11-23 03:19:40|2693.5|2687.5|2694|2688|2694|2688|2693.3|2687.3|9
1637637600000|2021-11-23 03:20:00|2693.6|2687.6|2694.3|2688.3|2694.5|2688.5|2693.6|2687.6|10
1637637610000|2021-11-23 03:20:10|2694|2688|2694|2688|2694.3|2688.3|2694|2688|5
1637637620000|2021-11-23 03:20:20|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1637637630000|2021-11-23 03:20:30|2693.5|2687.5|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|4
1637637640000|2021-11-23 03:20:40|2693|2687|2693.5|2687.5|2693.8|2687.8|2693|2687|5
1637637650000|2021-11-23 03:20:50|2693.8|2687.8|2694.5|2688.5|2694.5|2688.5|2693.8|2687.8|6
1637637660000|2021-11-23 03:21:00|2694.3|2688.3|2694.3|2688.3|2694.5|2688.5|2694|2688|7
1637637670000|2021-11-23 03:21:10|2694.5|2688.5|2694|2688|2694.5|2688.5|2694|2688|5
1637637680000|2021-11-23 03:21:20|2694.3|2688.3|2693.5|2687.5|2694.3|2688.3|2692.6|2686.6|12
1637637700000|2021-11-23 03:21:40|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|4
1637637710000|2021-11-23 03:21:50|2693.8|2687.8|2693.5|2687.5|2694|2688|2693.3|2687.3|8
1637637720000|2021-11-23 03:22:00|2693.8|2687.8|2694|2688|2694|2688|2693.8|2687.8|2
1637637730000|2021-11-23 03:22:10|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|3
1637637750000|2021-11-23 03:22:30|2693.5|2687.5|2693.6|2687.6|2693.6|2687.6|2693.5|2687.5|2
1637637760000|2021-11-23 03:22:40|2693.5|2687.5|2694.5|2688.5|2694.5|2688.5|2693.5|2687.5|10
1637637770000|2021-11-23 03:22:50|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|5
1637637780000|2021-11-23 03:23:00|2694.5|2688.5|2694.8|2688.8|2695.3|2689.3|2694.5|2688.5|6
1637637790000|2021-11-23 03:23:10|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1637637800000|2021-11-23 03:23:20|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1637637820000|2021-11-23 03:23:40|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1637637840000|2021-11-23 03:24:00|2694|2688|2694|2688|2694|2688|2694|2688|1
1637637850000|2021-11-23 03:24:10|2693.9|2687.9|2694.1|2688.1|2694.3|2688.3|2693.8|2687.8|8
1637637860000|2021-11-23 03:24:20|2694|2688|2693.3|2687.3|2694|2688|2693.3|2687.3|4
1637637870000|2021-11-23 03:24:30|2693|2687|2692.5|2686.5|2693|2687|2692.5|2686.5|3
1637637890000|2021-11-23 03:24:50|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1637637900000|2021-11-23 03:25:00|2692.5|2686.5|2694|2688|2694|2688|2692.5|2686.5|10
1637637910000|2021-11-23 03:25:10|2693.8|2687.8|2693|2687|2693.8|2687.8|2693|2687|11
1637637920000|2021-11-23 03:25:20|2693.3|2687.3|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|5
1637637930000|2021-11-23 03:25:30|2693.5|2687.5|2692.3|2686.3|2693.5|2687.5|2692.1|2686.1|13
1637637940000|2021-11-23 03:25:40|2692.5|2686.5|2692|2686|2692.5|2686.5|2692|2686|4
1637637950000|2021-11-23 03:25:50|2692.3|2686.3|2693|2687|2693|2687|2692.3|2686.3|5
1637637960000|2021-11-23 03:26:00|2692.6|2686.6|2692|2686|2692.6|2686.6|2691.9|2685.9|6
1637637970000|2021-11-23 03:26:10|2692.1|2686.1|2691.8|2685.8|2692.1|2686.1|2691.8|2685.8|3
1637637980000|2021-11-23 03:26:20|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|5
1637637990000|2021-11-23 03:26:30|2691.3|2685.3|2691.5|2685.5|2691.8|2685.8|2691|2685|8
1637638000000|2021-11-23 03:26:40|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1637638010000|2021-11-23 03:26:50|2691.8|2685.8|2691.5|2685.5|2691.8|2685.8|2691.5|2685.5|4
1637638020000|2021-11-23 03:27:00|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1637638030000|2021-11-23 03:27:10|2691.8|2685.8|2692|2686|2692|2686|2691.5|2685.5|4
1637638040000|2021-11-23 03:27:20|2691.8|2685.8|2691.5|2685.5|2692|2686|2691.5|2685.5|4
1637638060000|2021-11-23 03:27:40|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691|2685|8
1637638070000|2021-11-23 03:27:50|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691|2685|4
1637638080000|2021-11-23 03:28:00|2691.3|2685.3|2690.8|2684.8|2691.3|2685.3|2690.8|2684.8|3
1637638090000|2021-11-23 03:28:10|2691|2685|2691|2685|2691|2685|2691|2685|1
1637638100000|2021-11-23 03:28:20|2691.3|2685.3|2691.8|2685.8|2691.8|2685.8|2691.3|2685.3|3
1637638110000|2021-11-23 03:28:30|2692|2686|2692|2686|2692|2686|2692|2686|1
1637638120000|2021-11-23 03:28:40|2692.1|2686.1|2692|2686|2692.1|2686.1|2692|2686|2
1637638130000|2021-11-23 03:28:50|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1637638140000|2021-11-23 03:29:00|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1637638150000|2021-11-23 03:29:10|2692.3|2686.3|2692.4|2686.4|2692.4|2686.4|2692.3|2686.3|2
1637638160000|2021-11-23 03:29:20|2692.3|2686.3|2691.9|2685.9|2692.3|2686.3|2691.9|2685.9|3
1637638170000|2021-11-23 03:29:30|2691.8|2685.8|2691.8|2685.8|2692|2686|2691.8|2685.8|5
1637638180000|2021-11-23 03:29:40|2692|2686|2692|2686|2692|2686|2691.8|2685.8|3
1637638190000|2021-11-23 03:29:50|2692.3|2686.3|2692|2686|2692.5|2686.5|2692|2686|3
1637638200000|2021-11-23 03:30:00|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1637638210000|2021-11-23 03:30:10|2692|2686|2692|2686|2692|2686|2692|2686|1
1637638220000|2021-11-23 03:30:20|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1637638240000|2021-11-23 03:30:40|2692|2686|2692.3|2686.3|2692.3|2686.3|2692|2686|2
1637638250000|2021-11-23 03:30:50|2692|2686|2692|2686|2692|2686|2692|2686|1
1637638290000|2021-11-23 03:31:30|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1637638330000|2021-11-23 03:32:10|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1637638460000|2021-11-23 03:34:20|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|2
1637638490000|2021-11-23 03:34:50|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1637638520000|2021-11-23 03:35:20|2690.8|2684.8|2690.8|2684.8|2691|2685|2690.8|2684.8|3
1637638610000|2021-11-23 03:36:50|2691|2685|2691|2685|2691|2685|2691|2685|1
1637638620000|2021-11-23 03:37:00|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|2
1637638660000|2021-11-23 03:37:40|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1637638680000|2021-11-23 03:38:00|2690.9|2684.9|2690.8|2684.8|2690.9|2684.9|2690.8|2684.8|2
1637638840000|2021-11-23 03:40:40|2691|2685|2691|2685|2691|2685|2691|2685|1
1637638850000|2021-11-23 03:40:50|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|2
1637638860000|2021-11-23 03:41:00|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1637638870000|2021-11-23 03:41:10|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1637638880000|2021-11-23 03:41:20|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1637638910000|2021-11-23 03:41:50|2691|2685|2690.5|2684.5|2691|2685|2690.5|2684.5|2
1637638920000|2021-11-23 03:42:00|2690.8|2684.8|2690.3|2684.3|2690.8|2684.8|2690.3|2684.3|2
1637638930000|2021-11-23 03:42:10|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637638950000|2021-11-23 03:42:30|2689.8|2683.8|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|2
1637638960000|2021-11-23 03:42:40|2689.1|2683.1|2688.8|2682.8|2689.1|2683.1|2688.8|2682.8|3
1637638980000|2021-11-23 03:43:00|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637639000000|2021-11-23 03:43:20|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637639170000|2021-11-23 03:46:10|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1637639200000|2021-11-23 03:46:40|2688.1|2682.1|2688|2682|2688.1|2682.1|2688|2682|2
1637639240000|2021-11-23 03:47:20|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1637639320000|2021-11-23 03:48:40|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|2
1637639330000|2021-11-23 03:48:50|2687.6|2681.6|2687.5|2681.5|2687.6|2681.6|2687.5|2681.5|2
1637639350000|2021-11-23 03:49:10|2687.8|2681.8|2686.8|2680.8|2687.8|2681.8|2686.8|2680.8|4
1637639370000|2021-11-23 03:49:30|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|2
1637639380000|2021-11-23 03:49:40|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|2
1637639390000|2021-11-23 03:49:50|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|3
1637639430000|2021-11-23 03:50:30|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1637639510000|2021-11-23 03:51:50|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|2
1637639650000|2021-11-23 03:54:10|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|2
1637639680000|2021-11-23 03:54:40|2688.3|2682.3|2688|2682|2688.3|2682.3|2688|2682|2
1637639790000|2021-11-23 03:56:30|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1637639900000|2021-11-23 03:58:20|2687.3|2681.3|2687|2681|2687.3|2681.3|2687|2681|2
1637639930000|2021-11-23 03:58:50|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1637639940000|2021-11-23 03:59:00|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637639950000|2021-11-23 03:59:10|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|2
1637639960000|2021-11-23 03:59:20|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1637640030000|2021-11-23 04:00:30|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637640040000|2021-11-23 04:00:40|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1637640060000|2021-11-23 04:01:00|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|2
1637640190000|2021-11-23 04:03:10|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|2
1637640200000|2021-11-23 04:03:20|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1637640220000|2021-11-23 04:03:40|2688.3|2682.3|2688|2682|2688.3|2682.3|2688|2682|2
1637640240000|2021-11-23 04:04:00|2688.4|2682.4|2688.8|2682.8|2688.8|2682.8|2688.4|2682.4|2
1637640380000|2021-11-23 04:06:20|2689|2683|2689.5|2683.5|2689.5|2683.5|2689|2683|2
1637640410000|2021-11-23 04:06:50|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|2
1637640450000|2021-11-23 04:07:30|2688.8|2682.8|2688.6|2682.6|2688.8|2682.8|2688.6|2682.6|2
1637640510000|2021-11-23 04:08:30|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1637640600000|2021-11-23 04:10:00|2689|2683|2689|2683|2689|2683|2689|2683|1
1637640700000|2021-11-23 04:11:40|2689.3|2683.3|2690|2684|2690|2684|2689.3|2683.3|2
1637640730000|2021-11-23 04:12:10|2689.8|2683.8|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|2
1637640810000|2021-11-23 04:13:30|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|2
1637641000000|2021-11-23 04:16:40|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1637641050000|2021-11-23 04:17:30|2689|2683|2689|2683|2689|2683|2689|2683|1
1637641110000|2021-11-23 04:18:30|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1637641140000|2021-11-23 04:19:00|2689|2683|2689|2683|2689|2683|2688.6|2682.6|3
1637641370000|2021-11-23 04:22:50|2689.1|2683.1|2689.5|2683.5|2689.5|2683.5|2689.1|2683.1|2
1637641380000|2021-11-23 04:23:00|2689.1|2683.1|2689|2683|2689.1|2683.1|2689|2683|2
1637641400000|2021-11-23 04:23:20|2689.5|2683.5|2689|2683|2689.5|2683.5|2689|2683|3
1637641420000|2021-11-23 04:23:40|2688.8|2682.8|2687.8|2681.8|2688.8|2682.8|2687.8|2681.8|3
1637641430000|2021-11-23 04:23:50|2688|2682|2688.3|2682.3|2688.3|2682.3|2688|2682|2
1637641460000|2021-11-23 04:24:20|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1637641470000|2021-11-23 04:24:30|2688|2682|2688|2682|2688|2682|2688|2682|1
1637641480000|2021-11-23 04:24:40|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1637641670000|2021-11-23 04:27:50|2688|2682|2688.3|2682.3|2688.3|2682.3|2688|2682|2
1637641760000|2021-11-23 04:29:20|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1637641840000|2021-11-23 04:30:40|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1637642210000|2021-11-23 04:36:50|2688.8|2682.8|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|2
1637642220000|2021-11-23 04:37:00|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1637642230000|2021-11-23 04:37:10|2688|2682|2688|2682|2688|2682|2688|2682|1
1637642280000|2021-11-23 04:38:00|2688.3|2682.3|2688|2682|2688.5|2682.5|2688|2682|4
1637642290000|2021-11-23 04:38:10|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1637643170000|2021-11-23 04:52:50|2687.9|2681.9|2688|2682|2688.5|2682.5|2687.9|2681.9|4
1637643280000|2021-11-23 04:54:40|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|2
1637643340000|2021-11-23 04:55:40|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|2
1637643510000|2021-11-23 04:58:30|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1637643640000|2021-11-23 05:00:40|2688.3|2682.3|2688|2682|2688.3|2682.3|2688|2682|2
1637643780000|2021-11-23 05:03:00|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1637643830000|2021-11-23 05:03:50|2688|2682|2688|2682|2688|2682|2688|2682|1
1637643870000|2021-11-23 05:04:30|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1637643930000|2021-11-23 05:05:30|2688|2682|2688|2682|2688|2682|2688|2682|1
1637644110000|2021-11-23 05:08:30|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1637644140000|2021-11-23 05:09:00|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|2
1637644220000|2021-11-23 05:10:20|2688.8|2682.8|2690|2684|2690|2684|2688.8|2682.8|2
1637644230000|2021-11-23 05:10:30|2690.3|2684.3|2690.4|2684.4|2690.4|2684.4|2690.3|2684.3|2
1637644240000|2021-11-23 05:10:40|2690.5|2684.5|2691|2685|2691|2685|2690.5|2684.5|2
1637644360000|2021-11-23 05:12:40|2691.1|2685.1|2691|2685|2691.1|2685.1|2691|2685|2
1637644400000|2021-11-23 05:13:20|2690.8|2684.8|2690.3|2684.3|2690.8|2684.8|2690.3|2684.3|3
1637644420000|2021-11-23 05:13:40|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|2
1637644450000|2021-11-23 05:14:10|2689|2683|2689.5|2683.5|2689.5|2683.5|2689|2683|2
1637644490000|2021-11-23 05:14:50|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1637644500000|2021-11-23 05:15:00|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637644550000|2021-11-23 05:15:50|2690|2684|2690|2684|2690|2684|2690|2684|1
1637644700000|2021-11-23 05:18:20|2690.1|2684.1|2690.3|2684.3|2690.5|2684.5|2690.1|2684.1|4
1637645000000|2021-11-23 05:23:20|2690.5|2684.5|2691.3|2685.3|2691.3|2685.3|2690.5|2684.5|3
1637645010000|2021-11-23 05:23:30|2691.1|2685.1|2691|2685|2691.1|2685.1|2691|2685|2
1637645090000|2021-11-23 05:24:50|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1637645100000|2021-11-23 05:25:00|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637645150000|2021-11-23 05:25:50|2691|2685|2691|2685|2691|2685|2691|2685|1
1637645190000|2021-11-23 05:26:30|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1637645220000|2021-11-23 05:27:00|2690.1|2684.1|2690|2684|2690.1|2684.1|2690|2684|2
1637645240000|2021-11-23 05:27:20|2690.1|2684.1|2690|2684|2690.1|2684.1|2690|2684|2
1637645400000|2021-11-23 05:30:00|2689.5|2683.5|2687.8|2681.8|2689.5|2683.5|2687.5|2681.5|10
1637645410000|2021-11-23 05:30:10|2687.5|2681.5|2688|2682|2688|2682|2687.5|2681.5|4
1637645420000|2021-11-23 05:30:20|2688.1|2682.1|2689.3|2683.3|2689.8|2683.8|2688.1|2682.1|10
1637645430000|2021-11-23 05:30:30|2689.5|2683.5|2689.6|2683.6|2689.9|2683.9|2688.8|2682.8|10
1637645440000|2021-11-23 05:30:40|2689.4|2683.4|2689.5|2683.5|2689.5|2683.5|2689.4|2683.4|2
1637645450000|2021-11-23 05:30:50|2689.8|2683.8|2689.5|2683.5|2691.3|2685.3|2689.5|2683.5|12
1637645460000|2021-11-23 05:31:00|2689.3|2683.3|2689.3|2683.3|2689.4|2683.4|2688.9|2682.9|6
1637645470000|2021-11-23 05:31:10|2689.1|2683.1|2689.9|2683.9|2689.9|2683.9|2689|2683|6
1637645480000|2021-11-23 05:31:20|2690.3|2684.3|2690.1|2684.1|2690.3|2684.3|2690|2684|4
1637645500000|2021-11-23 05:31:40|2689.8|2683.8|2689.3|2683.3|2689.8|2683.8|2689|2683|3
1637645510000|2021-11-23 05:31:50|2689|2683|2689|2683|2689|2683|2689|2683|1
1637645520000|2021-11-23 05:32:00|2689.3|2683.3|2689.3|2683.3|2690|2684|2689.3|2683.3|5
1637645530000|2021-11-23 05:32:10|2689.5|2683.5|2688.8|2682.8|2689.5|2683.5|2688.5|2682.5|6
1637645540000|2021-11-23 05:32:20|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688.3|2682.3|2
1637645550000|2021-11-23 05:32:30|2688.1|2682.1|2689|2683|2689|2683|2688|2682|6
1637645560000|2021-11-23 05:32:40|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1637645570000|2021-11-23 05:32:50|2688.5|2682.5|2688.8|2682.8|2688.8|2682.8|2688.1|2682.1|4
1637645580000|2021-11-23 05:33:00|2688.5|2682.5|2688.8|2682.8|2688.8|2682.8|2688.3|2682.3|4
1637645590000|2021-11-23 05:33:10|2689|2683|2689|2683|2689.3|2683.3|2689|2683|3
1637645600000|2021-11-23 05:33:20|2688.8|2682.8|2688.1|2682.1|2688.8|2682.8|2688.1|2682.1|4
1637645610000|2021-11-23 05:33:30|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1637645620000|2021-11-23 05:33:40|2687.9|2681.9|2688.5|2682.5|2688.5|2682.5|2687.9|2681.9|3
1637645630000|2021-11-23 05:33:50|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1637645640000|2021-11-23 05:34:00|2688.3|2682.3|2687.8|2681.8|2688.3|2682.3|2687.8|2681.8|4
1637645670000|2021-11-23 05:34:30|2687.1|2681.1|2686.8|2680.8|2687.3|2681.3|2686.8|2680.8|3
1637645680000|2021-11-23 05:34:40|2687|2681|2686.9|2680.9|2687.3|2681.3|2686.9|2680.9|4
1637645690000|2021-11-23 05:34:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637645700000|2021-11-23 05:35:00|2687|2681|2687|2681|2687|2681|2687|2681|1
1637645720000|2021-11-23 05:35:20|2686.6|2680.6|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|3
1637645730000|2021-11-23 05:35:30|2686.4|2680.4|2686.5|2680.5|2686.5|2680.5|2686.4|2680.4|2
1637645740000|2021-11-23 05:35:40|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1637645750000|2021-11-23 05:35:50|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637645760000|2021-11-23 05:36:00|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1637645770000|2021-11-23 05:36:10|2687|2681|2687.3|2681.3|2687.5|2681.5|2687|2681|4
1637645780000|2021-11-23 05:36:20|2687.5|2681.5|2687.9|2681.9|2687.9|2681.9|2687.5|2681.5|3
1637645790000|2021-11-23 05:36:30|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1637645800000|2021-11-23 05:36:40|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1637645810000|2021-11-23 05:36:50|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1637645820000|2021-11-23 05:37:00|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1637645840000|2021-11-23 05:37:20|2687.5|2681.5|2687.8|2681.8|2687.8|2681.8|2687.5|2681.5|2
1637645850000|2021-11-23 05:37:30|2687.5|2681.5|2686.6|2680.6|2687.5|2681.5|2686.6|2680.6|3
1637645860000|2021-11-23 05:37:40|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1637645870000|2021-11-23 05:37:50|2686.5|2680.5|2686|2680|2686.5|2680.5|2686|2680|2
1637645880000|2021-11-23 05:38:00|2686.1|2680.1|2685.5|2679.5|2686.1|2680.1|2685.5|2679.5|4
1637645890000|2021-11-23 05:38:10|2685.6|2679.6|2686|2680|2686|2680|2685.6|2679.6|3
1637645900000|2021-11-23 05:38:20|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1637645910000|2021-11-23 05:38:30|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1637645920000|2021-11-23 05:38:40|2686.3|2680.3|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|3
1637645930000|2021-11-23 05:38:50|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637645940000|2021-11-23 05:39:00|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|3
1637645950000|2021-11-23 05:39:10|2687|2681|2687|2681|2687.3|2681.3|2687|2681|4
1637645990000|2021-11-23 05:39:50|2686.8|2680.8|2687|2681|2687.3|2681.3|2686.8|2680.8|6
1637646010000|2021-11-23 05:40:10|2687.3|2681.3|2687.4|2681.4|2687.4|2681.4|2687.3|2681.3|2
1637646020000|2021-11-23 05:40:20|2687|2681|2687|2681|2687|2681|2687|2681|1
1637646030000|2021-11-23 05:40:30|2686.8|2680.8|2686.3|2680.3|2686.8|2680.8|2686.3|2680.3|3
1637646040000|2021-11-23 05:40:40|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|2
1637646060000|2021-11-23 05:41:00|2686|2680|2686.8|2680.8|2686.8|2680.8|2686|2680|4
1637646070000|2021-11-23 05:41:10|2687|2681|2687|2681|2687|2681|2687|2681|1
1637646080000|2021-11-23 05:41:20|2686.8|2680.8|2686|2680|2686.8|2680.8|2686|2680|6
1637646090000|2021-11-23 05:41:30|2685.9|2679.9|2685.5|2679.5|2685.9|2679.9|2685.5|2679.5|3
1637646100000|2021-11-23 05:41:40|2685.4|2679.4|2684.1|2678.1|2685.4|2679.4|2684.1|2678.1|4
1637646110000|2021-11-23 05:41:50|2684.3|2678.3|2684.1|2678.1|2684.3|2678.3|2684.1|2678.1|2
1637646120000|2021-11-23 05:42:00|2684|2678|2684.1|2678.1|2684.1|2678.1|2684|2678|2
1637646130000|2021-11-23 05:42:10|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1637646140000|2021-11-23 05:42:20|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1637646220000|2021-11-23 05:43:40|2682.9|2676.9|2683.3|2677.3|2683.3|2677.3|2682.8|2676.8|5
1637646230000|2021-11-23 05:43:50|2683.1|2677.1|2682.3|2676.3|2683.1|2677.1|2682.3|2676.3|2
1637646240000|2021-11-23 05:44:00|2682.6|2676.6|2683|2677|2683|2677|2682.6|2676.6|3
1637646250000|2021-11-23 05:44:10|2683.3|2677.3|2683.8|2677.8|2683.8|2677.8|2683.3|2677.3|3
1637646270000|2021-11-23 05:44:30|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1637646290000|2021-11-23 05:44:50|2683.3|2677.3|2683|2677|2683.3|2677.3|2683|2677|2
1637646300000|2021-11-23 05:45:00|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1637646310000|2021-11-23 05:45:10|2683.5|2677.5|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|2
1637646320000|2021-11-23 05:45:20|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1637646330000|2021-11-23 05:45:30|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1637646340000|2021-11-23 05:45:40|2684|2678|2684.3|2678.3|2684.3|2678.3|2684|2678|2
1637646350000|2021-11-23 05:45:50|2684.4|2678.4|2684.8|2678.8|2685|2679|2684.4|2678.4|5
1637646360000|2021-11-23 05:46:00|2684.9|2678.9|2684.8|2678.8|2684.9|2678.9|2684.8|2678.8|2
1637646370000|2021-11-23 05:46:10|2684.9|2678.9|2684.5|2678.5|2685|2679|2684.3|2678.3|7
1637646380000|2021-11-23 05:46:20|2684.8|2678.8|2685|2679|2685.5|2679.5|2684.8|2678.8|4
1637646390000|2021-11-23 05:46:30|2685.3|2679.3|2685.5|2679.5|2685.5|2679.5|2685.3|2679.3|2
1637646410000|2021-11-23 05:46:50|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|2
1637646420000|2021-11-23 05:47:00|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1637646430000|2021-11-23 05:47:10|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1637646440000|2021-11-23 05:47:20|2685.3|2679.3|2684|2678|2685.3|2679.3|2684|2678|5
1637646460000|2021-11-23 05:47:40|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|2
1637646470000|2021-11-23 05:47:50|2683.8|2677.8|2682.8|2676.8|2683.8|2677.8|2682.8|2676.8|5
1637646480000|2021-11-23 05:48:00|2682.9|2676.9|2682.8|2676.8|2683|2677|2682.8|2676.8|4
1637646490000|2021-11-23 05:48:10|2683|2677|2683|2677|2683|2677|2683|2677|1
1637646500000|2021-11-23 05:48:20|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|2
1637646510000|2021-11-23 05:48:30|2683.8|2677.8|2684.1|2678.1|2684.1|2678.1|2683.8|2677.8|3
1637646520000|2021-11-23 05:48:40|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1637646530000|2021-11-23 05:48:50|2684.5|2678.5|2684.6|2678.6|2684.6|2678.6|2684.5|2678.5|2
1637646540000|2021-11-23 05:49:00|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1637646550000|2021-11-23 05:49:10|2685|2679|2685.3|2679.3|2685.3|2679.3|2685|2679|2
1637646560000|2021-11-23 05:49:20|2685.4|2679.4|2685|2679|2685.5|2679.5|2685|2679|5
1637646570000|2021-11-23 05:49:30|2685.3|2679.3|2685|2679|2685.3|2679.3|2685|2679|2
1637646580000|2021-11-23 05:49:40|2684.8|2678.8|2684|2678|2684.8|2678.8|2684|2678|4
1637646590000|2021-11-23 05:49:50|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684|2678|3
1637646600000|2021-11-23 05:50:00|2684|2678|2683|2677|2684|2678|2683|2677|5
1637646610000|2021-11-23 05:50:10|2683.1|2677.1|2682.3|2676.3|2683.1|2677.1|2682.1|2676.1|9
1637646620000|2021-11-23 05:50:20|2682.1|2676.1|2682|2676|2682.1|2676.1|2682|2676|2
1637646630000|2021-11-23 05:50:30|2682.1|2676.1|2682.1|2676.1|2682.3|2676.3|2682.1|2676.1|3
1637646640000|2021-11-23 05:50:40|2681.9|2675.9|2681|2675|2681.9|2675.9|2680.9|2674.9|6
1637646650000|2021-11-23 05:50:50|2680.8|2674.8|2680|2674|2681.3|2675.3|2680|2674|7
1637646660000|2021-11-23 05:51:00|2679.8|2673.8|2680.8|2674.8|2680.8|2674.8|2679.8|2673.8|4
1637646670000|2021-11-23 05:51:10|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|3
1637646680000|2021-11-23 05:51:20|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637646730000|2021-11-23 05:52:10|2680.3|2674.3|2681.3|2675.3|2681.5|2675.5|2680.3|2674.3|3
1637646740000|2021-11-23 05:52:20|2681.5|2675.5|2682.5|2676.5|2682.5|2676.5|2681.3|2675.3|9
1637646750000|2021-11-23 05:52:30|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|2
1637646760000|2021-11-23 05:52:40|2681.8|2675.8|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|2
1637646770000|2021-11-23 05:52:50|2681.3|2675.3|2680.5|2674.5|2681.5|2675.5|2680.5|2674.5|6
1637646780000|2021-11-23 05:53:00|2680.3|2674.3|2681|2675|2681|2675|2680|2674|11
1637646800000|2021-11-23 05:53:20|2680.8|2674.8|2681|2675|2681.3|2675.3|2680.8|2674.8|4
1637646810000|2021-11-23 05:53:30|2680.8|2674.8|2680.8|2674.8|2680.9|2674.9|2680.8|2674.8|3
1637646820000|2021-11-23 05:53:40|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1637646830000|2021-11-23 05:53:50|2681|2675|2680.9|2674.9|2681.3|2675.3|2680.8|2674.8|7
1637646840000|2021-11-23 05:54:00|2680.8|2674.8|2680.5|2674.5|2680.8|2674.8|2680.5|2674.5|2
1637646850000|2021-11-23 05:54:10|2680.3|2674.3|2678.5|2672.5|2680.3|2674.3|2678.5|2672.5|6
1637646870000|2021-11-23 05:54:30|2678.3|2672.3|2677.8|2671.8|2678.3|2672.3|2677.8|2671.8|7
1637646880000|2021-11-23 05:54:40|2677.5|2671.5|2678.6|2672.6|2679|2673|2677.5|2671.5|7
1637646890000|2021-11-23 05:54:50|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1637646900000|2021-11-23 05:55:00|2678.3|2672.3|2677.5|2671.5|2678.3|2672.3|2677.5|2671.5|4
1637646910000|2021-11-23 05:55:10|2677.3|2671.3|2676.6|2670.6|2677.3|2671.3|2676.4|2670.4|7
1637646920000|2021-11-23 05:55:20|2676.8|2670.8|2676.9|2670.9|2677|2671|2676.8|2670.8|3
1637646930000|2021-11-23 05:55:30|2677|2671|2677|2671|2677.3|2671.3|2677|2671|3
1637646940000|2021-11-23 05:55:40|2676.9|2670.9|2676.8|2670.8|2676.9|2670.9|2676.8|2670.8|2
1637646950000|2021-11-23 05:55:50|2676.5|2670.5|2676.4|2670.4|2676.5|2670.5|2676.4|2670.4|2
1637646970000|2021-11-23 05:56:10|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2676.5|2670.5|2
1637646990000|2021-11-23 05:56:30|2677.1|2671.1|2676.8|2670.8|2678.3|2672.3|2676.8|2670.8|12
1637647000000|2021-11-23 05:56:40|2676.5|2670.5|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|3
1637647020000|2021-11-23 05:57:00|2676.4|2670.4|2676.5|2670.5|2676.5|2670.5|2676.4|2670.4|2
1637647030000|2021-11-23 05:57:10|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637647040000|2021-11-23 05:57:20|2676.5|2670.5|2675.3|2669.3|2676.5|2670.5|2675.3|2669.3|6
1637647050000|2021-11-23 05:57:30|2675.1|2669.1|2674.8|2668.8|2675.3|2669.3|2674.6|2668.6|5
1637647060000|2021-11-23 05:57:40|2674.6|2668.6|2674.6|2668.6|2675.5|2669.5|2674.6|2668.6|6
1637647070000|2021-11-23 05:57:50|2675|2669|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|4
1637647080000|2021-11-23 05:58:00|2675|2669|2674.8|2668.8|2676|2670|2674.8|2668.8|9
1637647100000|2021-11-23 05:58:20|2675|2669|2676.5|2670.5|2676.5|2670.5|2675|2669|6
1637647110000|2021-11-23 05:58:30|2676.3|2670.3|2676|2670|2676.3|2670.3|2675.4|2669.4|7
1637647120000|2021-11-23 05:58:40|2675.8|2669.8|2676.5|2670.5|2676.5|2670.5|2675.6|2669.6|5
1637647140000|2021-11-23 05:59:00|2676.8|2670.8|2677|2671|2677.5|2671.5|2676.8|2670.8|7
1637647150000|2021-11-23 05:59:10|2677.3|2671.3|2677.3|2671.3|2677.5|2671.5|2677|2671|7
1637647160000|2021-11-23 05:59:20|2677|2671|2677|2671|2677|2671|2677|2671|1
1637647170000|2021-11-23 05:59:30|2676.8|2670.8|2675.5|2669.5|2676.8|2670.8|2675.3|2669.3|11
1637647180000|2021-11-23 05:59:40|2675.3|2669.3|2675.5|2669.5|2675.5|2669.5|2675.3|2669.3|2
1637647190000|2021-11-23 05:59:50|2675.3|2669.3|2676|2670|2676|2670|2675|2669|9
1637647200000|2021-11-23 06:00:00|2676.3|2670.3|2676|2670|2676.3|2670.3|2675|2669|10
1637647210000|2021-11-23 06:00:10|2675.8|2669.8|2675|2669|2675.8|2669.8|2675|2669|4
1637647220000|2021-11-23 06:00:20|2674.8|2668.8|2674.3|2668.3|2674.8|2668.8|2674|2668|7
1637647230000|2021-11-23 06:00:30|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1637647240000|2021-11-23 06:00:40|2674.3|2668.3|2674.1|2668.1|2674.3|2668.3|2674|2668|3
1637647250000|2021-11-23 06:00:50|2674.4|2668.4|2673.8|2667.8|2674.5|2668.5|2673.8|2667.8|7
1637647260000|2021-11-23 06:01:00|2674|2668|2675.3|2669.3|2675.3|2669.3|2674|2668|8
1637647270000|2021-11-23 06:01:10|2675|2669|2675.5|2669.5|2675.5|2669.5|2675|2669|3
1637647280000|2021-11-23 06:01:20|2675.3|2669.3|2675|2669|2675.5|2669.5|2675|2669|3
1637647290000|2021-11-23 06:01:30|2674.8|2668.8|2675.3|2669.3|2675.5|2669.5|2674.5|2668.5|9
1637647300000|2021-11-23 06:01:40|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|4
1637647310000|2021-11-23 06:01:50|2675.5|2669.5|2675.8|2669.8|2676|2670|2675.5|2669.5|3
1637647320000|2021-11-23 06:02:00|2676|2670|2675.8|2669.8|2676|2670|2675.5|2669.5|5
1637647330000|2021-11-23 06:02:10|2675.9|2669.9|2676.5|2670.5|2676.5|2670.5|2675.9|2669.9|3
1637647340000|2021-11-23 06:02:20|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|6
1637647350000|2021-11-23 06:02:30|2676.8|2670.8|2677.5|2671.5|2678|2672|2676.8|2670.8|14
1637647370000|2021-11-23 06:02:50|2677.8|2671.8|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|3
1637647380000|2021-11-23 06:03:00|2678|2672|2677.5|2671.5|2678|2672|2677.5|2671.5|6
1637647390000|2021-11-23 06:03:10|2677.8|2671.8|2677.5|2671.5|2677.8|2671.8|2677.5|2671.5|2
1637647400000|2021-11-23 06:03:20|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1637647410000|2021-11-23 06:03:30|2678|2672|2678.3|2672.3|2678.3|2672.3|2678|2672|2
1637647430000|2021-11-23 06:03:50|2678.1|2672.1|2678.1|2672.1|2678.3|2672.3|2678.1|2672.1|3
1637647440000|2021-11-23 06:04:00|2678.3|2672.3|2678.1|2672.1|2678.3|2672.3|2678.1|2672.1|2
1637647450000|2021-11-23 06:04:10|2678.3|2672.3|2678.6|2672.6|2678.9|2672.9|2678.3|2672.3|5
1637647460000|2021-11-23 06:04:20|2678.8|2672.8|2679.5|2673.5|2679.5|2673.5|2678.8|2672.8|3
1637647470000|2021-11-23 06:04:30|2679.8|2673.8|2680|2674|2680|2674|2679.6|2673.6|5
1637647480000|2021-11-23 06:04:40|2680.3|2674.3|2681.3|2675.3|2681.3|2675.3|2680.3|2674.3|4
1637647490000|2021-11-23 06:04:50|2681.5|2675.5|2681.5|2675.5|2682|2676|2681.5|2675.5|5
1637647500000|2021-11-23 06:05:00|2682|2676|2681|2675|2682|2676|2681|2675|5
1637647510000|2021-11-23 06:05:10|2681.1|2675.1|2680.4|2674.4|2681.1|2675.1|2680.4|2674.4|5
1637647520000|2021-11-23 06:05:20|2680.3|2674.3|2678.9|2672.9|2680.3|2674.3|2678.9|2672.9|5
1637647540000|2021-11-23 06:05:40|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|2
1637647550000|2021-11-23 06:05:50|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1637647560000|2021-11-23 06:06:00|2680.3|2674.3|2680.5|2674.5|2680.9|2674.9|2680.3|2674.3|3
1637647570000|2021-11-23 06:06:10|2680.8|2674.8|2681.5|2675.5|2681.5|2675.5|2680.8|2674.8|3
1637647580000|2021-11-23 06:06:20|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1637647590000|2021-11-23 06:06:30|2682.3|2676.3|2682.5|2676.5|2682.5|2676.5|2682.3|2676.3|2
1637647600000|2021-11-23 06:06:40|2682.8|2676.8|2682.5|2676.5|2683|2677|2682|2676|8
1637647610000|2021-11-23 06:06:50|2682.8|2676.8|2682.9|2676.9|2683.1|2677.1|2682.8|2676.8|8
1637647620000|2021-11-23 06:07:00|2682.8|2676.8|2681.5|2675.5|2682.9|2676.9|2681.5|2675.5|8
1637647630000|2021-11-23 06:07:10|2681.3|2675.3|2681.5|2675.5|2681.5|2675.5|2680.5|2674.5|9
1637647640000|2021-11-23 06:07:20|2681.3|2675.3|2682.8|2676.8|2682.8|2676.8|2681|2675|8
1637647650000|2021-11-23 06:07:30|2682.6|2676.6|2682.8|2676.8|2682.8|2676.8|2682|2676|7
1637647660000|2021-11-23 06:07:40|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1637647670000|2021-11-23 06:07:50|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682|2676|3
1637647680000|2021-11-23 06:08:00|2682|2676|2681|2675|2682|2676|2681|2675|7
1637647690000|2021-11-23 06:08:10|2680.8|2674.8|2680.5|2674.5|2681|2675|2680.5|2674.5|4
1637647700000|2021-11-23 06:08:20|2680.3|2674.3|2680|2674|2681|2675|2680|2674|9
1637647720000|2021-11-23 06:08:40|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|2
1637647730000|2021-11-23 06:08:50|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1637647760000|2021-11-23 06:09:20|2680.1|2674.1|2680.1|2674.1|2680.3|2674.3|2680.1|2674.1|3
1637647770000|2021-11-23 06:09:30|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1637647790000|2021-11-23 06:09:50|2680.5|2674.5|2681|2675|2682|2676|2680.5|2674.5|6
1637647800000|2021-11-23 06:10:00|2680.8|2674.8|2681|2675|2681|2675|2680.5|2674.5|4
1637647810000|2021-11-23 06:10:10|2680.8|2674.8|2680.5|2674.5|2680.8|2674.8|2680.5|2674.5|2
1637647820000|2021-11-23 06:10:20|2680.3|2674.3|2680|2674|2680.5|2674.5|2680|2674|4
1637647830000|2021-11-23 06:10:30|2679.5|2673.5|2680.5|2674.5|2680.5|2674.5|2679.5|2673.5|5
1637647840000|2021-11-23 06:10:40|2680.8|2674.8|2680|2674|2681|2675|2680|2674|6
1637647850000|2021-11-23 06:10:50|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.5|2673.5|3
1637647860000|2021-11-23 06:11:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1637647870000|2021-11-23 06:11:10|2679.3|2673.3|2678.8|2672.8|2679.3|2673.3|2678.5|2672.5|6
1637647880000|2021-11-23 06:11:20|2679|2673|2678.3|2672.3|2679.3|2673.3|2678.3|2672.3|8
1637647890000|2021-11-23 06:11:30|2678|2672|2678.8|2672.8|2678.8|2672.8|2677.9|2671.9|5
1637647900000|2021-11-23 06:11:40|2679|2673|2679.5|2673.5|2679.5|2673.5|2678.8|2672.8|9
1637647910000|2021-11-23 06:11:50|2679.3|2673.3|2679|2673|2679.3|2673.3|2678.5|2672.5|6
1637647920000|2021-11-23 06:12:00|2678.8|2672.8|2678|2672|2678.8|2672.8|2677.8|2671.8|7
1637647930000|2021-11-23 06:12:10|2678.3|2672.3|2677.8|2671.8|2678.5|2672.5|2677.8|2671.8|7
1637647940000|2021-11-23 06:12:20|2678|2672|2677.5|2671.5|2678|2672|2677.3|2671.3|5
1637647950000|2021-11-23 06:12:30|2677.3|2671.3|2678.5|2672.5|2678.5|2672.5|2677.3|2671.3|5
1637647970000|2021-11-23 06:12:50|2678.3|2672.3|2678.5|2672.5|2678.5|2672.5|2678.3|2672.3|2
1637647980000|2021-11-23 06:13:00|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678|2672|5
1637647990000|2021-11-23 06:13:10|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1637648000000|2021-11-23 06:13:20|2678.8|2672.8|2680.3|2674.3|2680.3|2674.3|2678.8|2672.8|9
1637648010000|2021-11-23 06:13:30|2680|2674|2680.4|2674.4|2681|2675|2680|2674|7
1637648020000|2021-11-23 06:13:40|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680.1|2674.1|4
1637648030000|2021-11-23 06:13:50|2680.5|2674.5|2680.5|2674.5|2681.5|2675.5|2680.5|2674.5|9
1637648040000|2021-11-23 06:14:00|2680.8|2674.8|2680.3|2674.3|2681|2675|2679.8|2673.8|13
1637648060000|2021-11-23 06:14:20|2680.4|2674.4|2680|2674|2680.4|2674.4|2679.8|2673.8|4
1637648070000|2021-11-23 06:14:30|2680.3|2674.3|2680.4|2674.4|2680.4|2674.4|2680.3|2674.3|2
1637648080000|2021-11-23 06:14:40|2680.1|2674.1|2680|2674|2680.1|2674.1|2680|2674|2
1637648090000|2021-11-23 06:14:50|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637648100000|2021-11-23 06:15:00|2680|2674|2679.3|2673.3|2680|2674|2679|2673|8
1637648120000|2021-11-23 06:15:20|2679|2673|2678.5|2672.5|2679|2673|2678.5|2672.5|3
1637648130000|2021-11-23 06:15:30|2678.8|2672.8|2678|2672|2678.8|2672.8|2678|2672|3
1637648150000|2021-11-23 06:15:50|2678.1|2672.1|2678.3|2672.3|2678.8|2672.8|2678.1|2672.1|5
1637648160000|2021-11-23 06:16:00|2678.5|2672.5|2677.8|2671.8|2678.5|2672.5|2677.8|2671.8|4
1637648170000|2021-11-23 06:16:10|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1637648180000|2021-11-23 06:16:20|2677.3|2671.3|2677.3|2671.3|2677.5|2671.5|2677|2671|7
1637648190000|2021-11-23 06:16:30|2677.5|2671.5|2677.3|2671.3|2677.5|2671.5|2677.3|2671.3|2
1637648200000|2021-11-23 06:16:40|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637648220000|2021-11-23 06:17:00|2677.3|2671.3|2677.4|2671.4|2677.4|2671.4|2677.3|2671.3|2
1637648230000|2021-11-23 06:17:10|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1637648250000|2021-11-23 06:17:30|2677.6|2671.6|2678.3|2672.3|2678.3|2672.3|2677.6|2671.6|2
1637648260000|2021-11-23 06:17:40|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637648270000|2021-11-23 06:17:50|2678.3|2672.3|2678|2672|2678.3|2672.3|2678|2672|2
1637648280000|2021-11-23 06:18:00|2677.8|2671.8|2676.3|2670.3|2678|2672|2676.3|2670.3|4
1637648300000|2021-11-23 06:18:20|2676.5|2670.5|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|2
1637648310000|2021-11-23 06:18:30|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637648320000|2021-11-23 06:18:40|2677.1|2671.1|2676.5|2670.5|2677.1|2671.1|2676.5|2670.5|2
1637648330000|2021-11-23 06:18:50|2677|2671|2676.8|2670.8|2677.4|2671.4|2676.8|2670.8|5
1637648340000|2021-11-23 06:19:00|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.4|2670.4|3
1637648370000|2021-11-23 06:19:30|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637648390000|2021-11-23 06:19:50|2676.9|2670.9|2676.5|2670.5|2676.9|2670.9|2676.5|2670.5|3
1637648400000|2021-11-23 06:20:00|2676.3|2670.3|2676.1|2670.1|2676.3|2670.3|2676|2670|3
1637648430000|2021-11-23 06:20:30|2675.9|2669.9|2676|2670|2676|2670|2675.9|2669.9|4
1637648450000|2021-11-23 06:20:50|2676.3|2670.3|2676.4|2670.4|2676.5|2670.5|2676.3|2670.3|3
1637648460000|2021-11-23 06:21:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637648470000|2021-11-23 06:21:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637648480000|2021-11-23 06:21:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676|2670|3
1637648500000|2021-11-23 06:21:40|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1637648510000|2021-11-23 06:21:50|2676.4|2670.4|2676.4|2670.4|2676.5|2670.5|2676.4|2670.4|3
1637648520000|2021-11-23 06:22:00|2676.6|2670.6|2677|2671|2677|2671|2676.6|2670.6|3
1637648530000|2021-11-23 06:22:10|2677.1|2671.1|2677|2671|2677.1|2671.1|2677|2671|2
1637648540000|2021-11-23 06:22:20|2677.1|2671.1|2677.3|2671.3|2677.3|2671.3|2677|2671|3
1637648550000|2021-11-23 06:22:30|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|2
1637648560000|2021-11-23 06:22:40|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637648570000|2021-11-23 06:22:50|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1637648580000|2021-11-23 06:23:00|2677.1|2671.1|2677|2671|2677.1|2671.1|2676.9|2670.9|3
1637648590000|2021-11-23 06:23:10|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1637648600000|2021-11-23 06:23:20|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637648610000|2021-11-23 06:23:30|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637648630000|2021-11-23 06:23:50|2677|2671|2677|2671|2677|2671|2677|2671|1
1637648640000|2021-11-23 06:24:00|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.4|2670.4|4
1637648650000|2021-11-23 06:24:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637648670000|2021-11-23 06:24:30|2676.3|2670.3|2676.6|2670.6|2676.6|2670.6|2676|2670|5
1637648690000|2021-11-23 06:24:50|2676.4|2670.4|2676.3|2670.3|2676.4|2670.4|2676.1|2670.1|3
1637648700000|2021-11-23 06:25:00|2676|2670|2675.6|2669.6|2676|2670|2675.5|2669.5|5
1637648720000|2021-11-23 06:25:20|2675.8|2669.8|2675.6|2669.6|2675.8|2669.8|2675.6|2669.6|2
1637648740000|2021-11-23 06:25:40|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637648760000|2021-11-23 06:26:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637648770000|2021-11-23 06:26:10|2676|2670|2676.3|2670.3|2676.3|2670.3|2676|2670|2
1637648780000|2021-11-23 06:26:20|2676.4|2670.4|2676.8|2670.8|2676.9|2670.9|2676.4|2670.4|5
1637648790000|2021-11-23 06:26:30|2677|2671|2678|2672|2678|2672|2677|2671|5
1637648800000|2021-11-23 06:26:40|2677.8|2671.8|2678|2672|2678|2672|2677.5|2671.5|7
1637648810000|2021-11-23 06:26:50|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.5|2671.5|3
1637648820000|2021-11-23 06:27:00|2678|2672|2677.5|2671.5|2678|2672|2677.3|2671.3|7
1637648830000|2021-11-23 06:27:10|2677.8|2671.8|2677.5|2671.5|2678|2672|2677.5|2671.5|4
1637648840000|2021-11-23 06:27:20|2677.8|2671.8|2678|2672|2678|2672|2677.8|2671.8|2
1637648850000|2021-11-23 06:27:30|2678.3|2672.3|2678|2672|2678.5|2672.5|2678|2672|4
1637648860000|2021-11-23 06:27:40|2678.3|2672.3|2677.8|2671.8|2678.5|2672.5|2677.8|2671.8|6
1637648870000|2021-11-23 06:27:50|2678|2672|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|4
1637648890000|2021-11-23 06:28:10|2678|2672|2678.4|2672.4|2678.4|2672.4|2678|2672|3
1637648900000|2021-11-23 06:28:20|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637648910000|2021-11-23 06:28:30|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1637648930000|2021-11-23 06:28:50|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1637648940000|2021-11-23 06:29:00|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1637648980000|2021-11-23 06:29:40|2679|2673|2679|2673|2679|2673|2679|2673|1
1637648990000|2021-11-23 06:29:50|2679.3|2673.3|2679|2673|2679.3|2673.3|2679|2673|2
1637649000000|2021-11-23 06:30:00|2678.8|2672.8|2679|2673|2679|2673|2678.8|2672.8|2
1637649020000|2021-11-23 06:30:20|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1637649040000|2021-11-23 06:30:40|2679|2673|2678.5|2672.5|2679|2673|2678.5|2672.5|3
1637649050000|2021-11-23 06:30:50|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1637649070000|2021-11-23 06:31:10|2679|2673|2679|2673|2679|2673|2679|2673|1
1637649080000|2021-11-23 06:31:20|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|3
1637649090000|2021-11-23 06:31:30|2678.5|2672.5|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|2
1637649100000|2021-11-23 06:31:40|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1637649110000|2021-11-23 06:31:50|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1637649120000|2021-11-23 06:32:00|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1637649130000|2021-11-23 06:32:10|2680.3|2674.3|2680|2674|2680.4|2674.4|2680|2674|6
1637649140000|2021-11-23 06:32:20|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1637649150000|2021-11-23 06:32:30|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637649160000|2021-11-23 06:32:40|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1637649190000|2021-11-23 06:33:10|2680|2674|2680|2674|2680.3|2674.3|2680|2674|3
1637649200000|2021-11-23 06:33:20|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1637649210000|2021-11-23 06:33:30|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1637649220000|2021-11-23 06:33:40|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|3
1637649230000|2021-11-23 06:33:50|2680.8|2674.8|2680.5|2674.5|2680.8|2674.8|2680.5|2674.5|2
1637649240000|2021-11-23 06:34:00|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680|2674|3
1637649250000|2021-11-23 06:34:10|2680.8|2674.8|2682|2676|2682.3|2676.3|2680.8|2674.8|9
1637649260000|2021-11-23 06:34:20|2682.3|2676.3|2682.5|2676.5|2682.5|2676.5|2682.3|2676.3|4
1637649270000|2021-11-23 06:34:30|2682.9|2676.9|2683|2677|2683|2677|2682.9|2676.9|2
1637649280000|2021-11-23 06:34:40|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2681.8|2675.8|4
1637649300000|2021-11-23 06:35:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1637649320000|2021-11-23 06:35:20|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|2
1637649330000|2021-11-23 06:35:30|2682|2676|2681.1|2675.1|2682|2676|2681.1|2675.1|4
1637649340000|2021-11-23 06:35:40|2681|2675|2681.3|2675.3|2681.3|2675.3|2681|2675|2
1637649360000|2021-11-23 06:36:00|2681|2675|2680.5|2674.5|2681|2675|2680.3|2674.3|7
1637649370000|2021-11-23 06:36:10|2680.3|2674.3|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|3
1637649380000|2021-11-23 06:36:20|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680|2674|6
1637649390000|2021-11-23 06:36:30|2680|2674|2680|2674|2680|2674|2680|2674|1
1637649400000|2021-11-23 06:36:40|2679.9|2673.9|2679.8|2673.8|2680.1|2674.1|2679.8|2673.8|3
1637649410000|2021-11-23 06:36:50|2679.5|2673.5|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|2
1637649420000|2021-11-23 06:37:00|2679.5|2673.5|2678.5|2672.5|2679.5|2673.5|2678.5|2672.5|4
1637649430000|2021-11-23 06:37:10|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|2
1637649440000|2021-11-23 06:37:20|2678.3|2672.3|2677.8|2671.8|2678.3|2672.3|2677.8|2671.8|2
1637649450000|2021-11-23 06:37:30|2677.3|2671.3|2677|2671|2677.3|2671.3|2677|2671|2
1637649460000|2021-11-23 06:37:40|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2676.8|2670.8|3
1637649470000|2021-11-23 06:37:50|2677|2671|2677|2671|2677|2671|2677|2671|1
1637649480000|2021-11-23 06:38:00|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1637649490000|2021-11-23 06:38:10|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.3|2671.3|3
1637649500000|2021-11-23 06:38:20|2677.3|2671.3|2677|2671|2677.5|2671.5|2677|2671|3
1637649510000|2021-11-23 06:38:30|2676.8|2670.8|2677|2671|2677|2671|2676.8|2670.8|2
1637649520000|2021-11-23 06:38:40|2677.3|2671.3|2677.8|2671.8|2677.8|2671.8|2677.3|2671.3|2
1637649530000|2021-11-23 06:38:50|2678|2672|2678.3|2672.3|2678.3|2672.3|2678|2672|2
1637649550000|2021-11-23 06:39:10|2678|2672|2678|2672|2678|2672|2678|2672|1
1637649570000|2021-11-23 06:39:30|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1637649580000|2021-11-23 06:39:40|2677.8|2671.8|2678|2672|2678|2672|2677.5|2671.5|5
1637649610000|2021-11-23 06:40:10|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678|2672|5
1637649630000|2021-11-23 06:40:30|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|2
1637649650000|2021-11-23 06:40:50|2678|2672|2678.3|2672.3|2678.3|2672.3|2678|2672|2
1637649670000|2021-11-23 06:41:10|2678.5|2672.5|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|3
1637649690000|2021-11-23 06:41:30|2678.8|2672.8|2679|2673|2679|2673|2678.8|2672.8|2
1637649700000|2021-11-23 06:41:40|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1637649710000|2021-11-23 06:41:50|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1637649720000|2021-11-23 06:42:00|2679|2673|2678.5|2672.5|2679|2673|2678.5|2672.5|2
1637649750000|2021-11-23 06:42:30|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637649760000|2021-11-23 06:42:40|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|2
1637649770000|2021-11-23 06:42:50|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1637649780000|2021-11-23 06:43:00|2678.3|2672.3|2678.5|2672.5|2678.5|2672.5|2678.3|2672.3|2
1637649790000|2021-11-23 06:43:10|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637649800000|2021-11-23 06:43:20|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1637649820000|2021-11-23 06:43:40|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1637649830000|2021-11-23 06:43:50|2679|2673|2679.6|2673.6|2679.6|2673.6|2678.8|2672.8|6
1637649840000|2021-11-23 06:44:00|2679.3|2673.3|2679.6|2673.6|2679.6|2673.6|2679.3|2673.3|2
1637649860000|2021-11-23 06:44:20|2679.4|2673.4|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|3
1637649870000|2021-11-23 06:44:30|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|2
1637649880000|2021-11-23 06:44:40|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679|2673|3
1637649890000|2021-11-23 06:44:50|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637649910000|2021-11-23 06:45:10|2679.3|2673.3|2679.1|2673.1|2679.3|2673.3|2679.1|2673.1|2
1637649920000|2021-11-23 06:45:20|2678.8|2672.8|2679|2673|2679|2673|2678.8|2672.8|2
1637649930000|2021-11-23 06:45:30|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1637649940000|2021-11-23 06:45:40|2679|2673|2679|2673|2679|2673|2679|2673|1
1637649960000|2021-11-23 06:46:00|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1637649970000|2021-11-23 06:46:10|2679|2673|2677.4|2671.4|2679|2673|2677.4|2671.4|5
1637649980000|2021-11-23 06:46:20|2677.5|2671.5|2678|2672|2678|2672|2677.5|2671.5|2
1637649990000|2021-11-23 06:46:30|2677.8|2671.8|2677.3|2671.3|2678|2672|2677.3|2671.3|4
1637650000000|2021-11-23 06:46:40|2677|2671|2677.1|2671.1|2677.1|2671.1|2676.5|2670.5|5
1637650010000|2021-11-23 06:46:50|2677.3|2671.3|2677|2671|2677.3|2671.3|2676.8|2670.8|4
1637650020000|2021-11-23 06:47:00|2677.3|2671.3|2677.1|2671.1|2677.3|2671.3|2677.1|2671.1|2
1637650030000|2021-11-23 06:47:10|2677.4|2671.4|2678.8|2672.8|2678.8|2672.8|2677.4|2671.4|2
1637650040000|2021-11-23 06:47:20|2678.6|2672.6|2678.5|2672.5|2678.6|2672.6|2678.5|2672.5|2
1637650080000|2021-11-23 06:48:00|2678.8|2672.8|2678.8|2672.8|2679|2673|2678.8|2672.8|3
1637650090000|2021-11-23 06:48:10|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1637650100000|2021-11-23 06:48:20|2678.3|2672.3|2678|2672|2678.3|2672.3|2678|2672|2
1637650110000|2021-11-23 06:48:30|2677.6|2671.6|2678|2672|2678.3|2672.3|2677.6|2671.6|4
1637650120000|2021-11-23 06:48:40|2678.3|2672.3|2678|2672|2678.5|2672.5|2678|2672|4
1637650130000|2021-11-23 06:48:50|2678.3|2672.3|2678|2672|2678.8|2672.8|2678|2672|8
1637650140000|2021-11-23 06:49:00|2677.8|2671.8|2678|2672|2678|2672|2677.8|2671.8|4
1637650170000|2021-11-23 06:49:30|2678.3|2672.3|2678.5|2672.5|2678.8|2672.8|2678.3|2672.3|4
1637650180000|2021-11-23 06:49:40|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1637650190000|2021-11-23 06:49:50|2679.1|2673.1|2678.5|2672.5|2679.5|2673.5|2678.5|2672.5|5
1637650200000|2021-11-23 06:50:00|2678.4|2672.4|2677.6|2671.6|2678.4|2672.4|2677.5|2671.5|7
1637650210000|2021-11-23 06:50:10|2677.8|2671.8|2679.3|2673.3|2679.3|2673.3|2677.8|2671.8|7
1637650220000|2021-11-23 06:50:20|2679.5|2673.5|2680.5|2674.5|2680.6|2674.6|2679.5|2673.5|6
1637650230000|2021-11-23 06:50:30|2680.8|2674.8|2680.5|2674.5|2681|2675|2680.5|2674.5|4
1637650260000|2021-11-23 06:51:00|2680.3|2674.3|2680|2674|2680.3|2674.3|2679.8|2673.8|3
1637650270000|2021-11-23 06:51:10|2679.8|2673.8|2679.8|2673.8|2680|2674|2679.8|2673.8|3
1637650280000|2021-11-23 06:51:20|2679.5|2673.5|2679.4|2673.4|2679.5|2673.5|2679.4|2673.4|2
1637650300000|2021-11-23 06:51:40|2679.5|2673.5|2682.1|2676.1|2682.3|2676.3|2679.5|2673.5|13
1637650310000|2021-11-23 06:51:50|2682.3|2676.3|2683.3|2677.3|2683.3|2677.3|2682|2676|4
1637650320000|2021-11-23 06:52:00|2683.4|2677.4|2684.4|2678.4|2684.4|2678.4|2683|2677|4
1637650330000|2021-11-23 06:52:10|2684|2678|2684|2678|2685.3|2679.3|2684|2678|6
1637650340000|2021-11-23 06:52:20|2684.3|2678.3|2683.5|2677.5|2684.5|2678.5|2683.4|2677.4|7
1637650350000|2021-11-23 06:52:30|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.3|2677.3|3
1637650360000|2021-11-23 06:52:40|2683.8|2677.8|2684|2678|2684|2678|2683.8|2677.8|2
1637650370000|2021-11-23 06:52:50|2683.8|2677.8|2683|2677|2683.8|2677.8|2683|2677|4
1637650380000|2021-11-23 06:53:00|2682.5|2676.5|2682.3|2676.3|2682.8|2676.8|2682.3|2676.3|6
1637650390000|2021-11-23 06:53:10|2682.5|2676.5|2683.5|2677.5|2683.5|2677.5|2682.5|2676.5|4
1637650400000|2021-11-23 06:53:20|2683.3|2677.3|2682.5|2676.5|2683.3|2677.3|2682.5|2676.5|4
1637650410000|2021-11-23 06:53:30|2682.3|2676.3|2682.5|2676.5|2682.8|2676.8|2682.3|2676.3|4
1637650420000|2021-11-23 06:53:40|2682.3|2676.3|2681.4|2675.4|2682.3|2676.3|2681.4|2675.4|5
1637650430000|2021-11-23 06:53:50|2681.8|2675.8|2682|2676|2682|2676|2681.8|2675.8|2
1637650440000|2021-11-23 06:54:00|2681.8|2675.8|2682|2676|2682|2676|2681.5|2675.5|3
1637650470000|2021-11-23 06:54:30|2681.8|2675.8|2681.5|2675.5|2681.8|2675.8|2681.3|2675.3|4
1637650480000|2021-11-23 06:54:40|2681.3|2675.3|2681.6|2675.6|2681.6|2675.6|2681.3|2675.3|3
1637650490000|2021-11-23 06:54:50|2681.5|2675.5|2681.9|2675.9|2681.9|2675.9|2681.5|2675.5|3
1637650500000|2021-11-23 06:55:00|2682.1|2676.1|2682.3|2676.3|2682.8|2676.8|2682.1|2676.1|5
1637650510000|2021-11-23 06:55:10|2682|2676|2682|2676|2682.3|2676.3|2682|2676|3
1637650520000|2021-11-23 06:55:20|2681.8|2675.8|2681.8|2675.8|2682.3|2676.3|2681.8|2675.8|5
1637650550000|2021-11-23 06:55:50|2682|2676|2682.5|2676.5|2682.8|2676.8|2682|2676|5
1637650560000|2021-11-23 06:56:00|2682.3|2676.3|2682.5|2676.5|2682.5|2676.5|2682.3|2676.3|2
1637650620000|2021-11-23 06:57:00|2682.3|2676.3|2681.3|2675.3|2682.3|2676.3|2681.3|2675.3|4
1637650630000|2021-11-23 06:57:10|2681.4|2675.4|2681.1|2675.1|2681.8|2675.8|2681.1|2675.1|4
1637650640000|2021-11-23 06:57:20|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637650650000|2021-11-23 06:57:30|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637650660000|2021-11-23 06:57:40|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|2
1637650670000|2021-11-23 06:57:50|2680.8|2674.8|2681.1|2675.1|2681.1|2675.1|2680.8|2674.8|2
1637650730000|2021-11-23 06:58:50|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1637650740000|2021-11-23 06:59:00|2681.5|2675.5|2681.6|2675.6|2681.6|2675.6|2681.5|2675.5|2
1637650760000|2021-11-23 06:59:20|2680.8|2674.8|2681.6|2675.6|2681.6|2675.6|2680.8|2674.8|4
1637650790000|2021-11-23 06:59:50|2681.9|2675.9|2682|2676|2682|2676|2681.9|2675.9|2
1637650800000|2021-11-23 07:00:00|2681.8|2675.8|2681|2675|2681.8|2675.8|2680.5|2674.5|4
1637650810000|2021-11-23 07:00:10|2681.6|2675.6|2681.8|2675.8|2681.8|2675.8|2681.6|2675.6|2
1637650820000|2021-11-23 07:00:20|2681|2675|2681.8|2675.8|2681.8|2675.8|2681|2675|2
1637650930000|2021-11-23 07:02:10|2683|2677|2684.5|2678.5|2684.5|2678.5|2683|2677|2
1637650940000|2021-11-23 07:02:20|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1637650970000|2021-11-23 07:02:50|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1637650990000|2021-11-23 07:03:10|2684.3|2678.3|2683.9|2677.9|2684.3|2678.3|2683.8|2677.8|3
1637651040000|2021-11-23 07:04:00|2684|2678|2685.8|2679.8|2685.8|2679.8|2684|2678|4
1637651070000|2021-11-23 07:04:30|2686|2680|2686|2680|2686|2680|2686|2680|1
1637651100000|2021-11-23 07:05:00|2685.9|2679.9|2685.3|2679.3|2685.9|2679.9|2685.3|2679.3|2
1637651190000|2021-11-23 07:06:30|2685|2679|2683.8|2677.8|2685|2679|2683.8|2677.8|2
1637651380000|2021-11-23 07:09:40|2682.5|2676.5|2680.9|2674.9|2682.5|2676.5|2680.9|2674.9|2
1637651410000|2021-11-23 07:10:10|2680.5|2674.5|2680.4|2674.4|2680.5|2674.5|2680.4|2674.4|2
1637651420000|2021-11-23 07:10:20|2680.3|2674.3|2680.8|2674.8|2680.8|2674.8|2680.3|2674.3|2
1637651460000|2021-11-23 07:11:00|2680.4|2674.4|2680.3|2674.3|2680.4|2674.4|2680.3|2674.3|2
1637651470000|2021-11-23 07:11:10|2679.5|2673.5|2678|2672|2679.5|2673.5|2678|2672|3
1637651480000|2021-11-23 07:11:20|2677.5|2671.5|2678.4|2672.4|2678.4|2672.4|2677.5|2671.5|3
1637651500000|2021-11-23 07:11:40|2678.6|2672.6|2679.5|2673.5|2679.5|2673.5|2678.6|2672.6|4
1637651510000|2021-11-23 07:11:50|2679.8|2673.8|2680.5|2674.5|2680.5|2674.5|2679.8|2673.8|4
1637651520000|2021-11-23 07:12:00|2680.8|2674.8|2680.9|2674.9|2680.9|2674.9|2680.8|2674.8|2
1637651540000|2021-11-23 07:12:20|2681|2675|2681.5|2675.5|2681.5|2675.5|2681|2675|2
1637651560000|2021-11-23 07:12:40|2681.8|2675.8|2682.1|2676.1|2682.1|2676.1|2681.8|2675.8|3
1637651820000|2021-11-23 07:17:00|2682.3|2676.3|2684.9|2678.9|2684.9|2678.9|2682.3|2676.3|2
1637651830000|2021-11-23 07:17:10|2684.8|2678.8|2685|2679|2685|2679|2684.8|2678.8|2
1637651860000|2021-11-23 07:17:40|2685.3|2679.3|2685.8|2679.8|2685.8|2679.8|2685.3|2679.3|2
1637651910000|2021-11-23 07:18:30|2687.6|2681.6|2688|2682|2688|2682|2687.6|2681.6|2
1637651940000|2021-11-23 07:19:00|2688.4|2682.4|2689.3|2683.3|2689.3|2683.3|2688.4|2682.4|3
1637651960000|2021-11-23 07:19:20|2689.4|2683.4|2689.8|2683.8|2689.8|2683.8|2689.4|2683.4|2
1637651970000|2021-11-23 07:19:30|2689.5|2683.5|2688.8|2682.8|2689.5|2683.5|2688.8|2682.8|2
1637651990000|2021-11-23 07:19:50|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1637652000000|2021-11-23 07:20:00|2688.3|2682.3|2687.3|2681.3|2688.3|2682.3|2687.3|2681.3|2
1637652020000|2021-11-23 07:20:20|2687.5|2681.5|2688.3|2682.3|2688.3|2682.3|2687.5|2681.5|2
1637652040000|2021-11-23 07:20:40|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1637652060000|2021-11-23 07:21:00|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.3|2683.3|4
1637652070000|2021-11-23 07:21:10|2690|2684|2690.6|2684.6|2690.6|2684.6|2690|2684|3
1637652080000|2021-11-23 07:21:20|2691|2685|2690.3|2684.3|2691.3|2685.3|2690.3|2684.3|6
1637652100000|2021-11-23 07:21:40|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1637652110000|2021-11-23 07:21:50|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1637652130000|2021-11-23 07:22:10|2690.5|2684.5|2691.6|2685.6|2691.6|2685.6|2690.5|2684.5|3
1637652140000|2021-11-23 07:22:20|2691.9|2685.9|2691.8|2685.8|2692.5|2686.5|2691.8|2685.8|4
1637652150000|2021-11-23 07:22:30|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691|2685|3
1637652160000|2021-11-23 07:22:40|2691.5|2685.5|2692.4|2686.4|2692.4|2686.4|2691.5|2685.5|2
1637652180000|2021-11-23 07:23:00|2692|2686|2692|2686|2693|2687|2692|2686|5
1637652190000|2021-11-23 07:23:10|2691.5|2685.5|2690|2684|2691.5|2685.5|2689.3|2683.3|5
1637652200000|2021-11-23 07:23:20|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|2
1637652210000|2021-11-23 07:23:30|2691|2685|2691|2685|2691|2685|2691|2685|1
1637652220000|2021-11-23 07:23:40|2691.3|2685.3|2692.5|2686.5|2692.5|2686.5|2691.3|2685.3|4
1637652230000|2021-11-23 07:23:50|2692.9|2686.9|2692.5|2686.5|2692.9|2686.9|2692.5|2686.5|2
1637652240000|2021-11-23 07:24:00|2692.3|2686.3|2692|2686|2692.3|2686.3|2692|2686|2
1637652250000|2021-11-23 07:24:10|2691.8|2685.8|2691.6|2685.6|2691.8|2685.8|2691.6|2685.6|2
1637652260000|2021-11-23 07:24:20|2691.5|2685.5|2690.8|2684.8|2691.5|2685.5|2690.8|2684.8|2
1637652300000|2021-11-23 07:25:00|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1637652310000|2021-11-23 07:25:10|2690|2684|2689.8|2683.8|2690|2684|2689.5|2683.5|3
1637652330000|2021-11-23 07:25:30|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1637652350000|2021-11-23 07:25:50|2689.4|2683.4|2689|2683|2689.5|2683.5|2688.3|2682.3|5
1637652400000|2021-11-23 07:26:40|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|2
1637652410000|2021-11-23 07:26:50|2690|2684|2690|2684|2690|2684|2690|2684|1
1637652420000|2021-11-23 07:27:00|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1637652470000|2021-11-23 07:27:50|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1637652480000|2021-11-23 07:28:00|2689.8|2683.8|2689.8|2683.8|2690.3|2684.3|2689.8|2683.8|4
1637652500000|2021-11-23 07:28:20|2689.5|2683.5|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|2
1637652530000|2021-11-23 07:28:50|2690.3|2684.3|2689.9|2683.9|2690.3|2684.3|2689.9|2683.9|2
1637652540000|2021-11-23 07:29:00|2689.8|2683.8|2692.5|2686.5|2692.8|2686.8|2689.8|2683.8|9
1637652550000|2021-11-23 07:29:10|2692.3|2686.3|2691.8|2685.8|2692.3|2686.3|2691.8|2685.8|2
1637652580000|2021-11-23 07:29:40|2692|2686|2692.3|2686.3|2692.3|2686.3|2692|2686|2
1637652590000|2021-11-23 07:29:50|2692|2686|2691|2685|2692|2686|2691|2685|2
1637652600000|2021-11-23 07:30:00|2691.3|2685.3|2689.8|2683.8|2691.3|2685.3|2689.8|2683.8|5
1637652610000|2021-11-23 07:30:10|2690|2684|2690.5|2684.5|2690.5|2684.5|2690|2684|3
1637652620000|2021-11-23 07:30:20|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2689.8|2683.8|5
1637652640000|2021-11-23 07:30:40|2690.3|2684.3|2690.3|2684.3|2690.5|2684.5|2689.8|2683.8|7
1637652660000|2021-11-23 07:31:00|2690|2684|2689.8|2683.8|2690|2684|2689.3|2683.3|8
1637652670000|2021-11-23 07:31:10|2689.5|2683.5|2690|2684|2690.5|2684.5|2689.3|2683.3|10
1637652680000|2021-11-23 07:31:20|2689.8|2683.8|2690.3|2684.3|2690.8|2684.8|2689.8|2683.8|5
1637652690000|2021-11-23 07:31:30|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|4
1637652720000|2021-11-23 07:32:00|2690.5|2684.5|2689.5|2683.5|2690.5|2684.5|2689.5|2683.5|5
1637652730000|2021-11-23 07:32:10|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1637652740000|2021-11-23 07:32:20|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1637652750000|2021-11-23 07:32:30|2689.5|2683.5|2689.3|2683.3|2689.8|2683.8|2689.3|2683.3|4
1637652760000|2021-11-23 07:32:40|2689.5|2683.5|2688.3|2682.3|2689.8|2683.8|2688.3|2682.3|6
1637652770000|2021-11-23 07:32:50|2689.9|2683.9|2690.5|2684.5|2690.5|2684.5|2689.9|2683.9|2
1637652780000|2021-11-23 07:33:00|2691|2685|2693.8|2687.8|2693.8|2687.8|2691|2685|2
1637652790000|2021-11-23 07:33:10|2694|2688|2693.5|2687.5|2694|2688|2693.5|2687.5|2
1637652800000|2021-11-23 07:33:20|2695|2689|2695|2689|2695.3|2689.3|2694.8|2688.8|4
1637652810000|2021-11-23 07:33:30|2694.8|2688.8|2695.3|2689.3|2695.5|2689.5|2694.3|2688.3|6
1637652820000|2021-11-23 07:33:40|2695.5|2689.5|2696|2690|2696|2690|2695.5|2689.5|2
1637652830000|2021-11-23 07:33:50|2695.5|2689.5|2696.5|2690.5|2697|2691|2695.5|2689.5|4
1637652840000|2021-11-23 07:34:00|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1637652850000|2021-11-23 07:34:10|2696|2690|2697.8|2691.8|2697.8|2691.8|2696|2690|2
1637652860000|2021-11-23 07:34:20|2697.3|2691.3|2698.8|2692.8|2698.8|2692.8|2697.3|2691.3|3
1637652870000|2021-11-23 07:34:30|2699.8|2693.8|2700|2694|2700.1|2694.1|2699.8|2693.8|4
1637652880000|2021-11-23 07:34:40|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1637652890000|2021-11-23 07:34:50|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1637652920000|2021-11-23 07:35:20|2700.3|2694.3|2700.1|2694.1|2700.5|2694.5|2700|2694|4
1637652930000|2021-11-23 07:35:30|2701.5|2695.5|2698.8|2692.8|2701.5|2695.5|2698.8|2692.8|5
1637652940000|2021-11-23 07:35:40|2700|2694|2700.5|2694.5|2700.5|2694.5|2700|2694|2
1637652950000|2021-11-23 07:35:50|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1637652960000|2021-11-23 07:36:00|2700.5|2694.5|2701.5|2695.5|2702.3|2696.3|2700.5|2694.5|5
1637652970000|2021-11-23 07:36:10|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1637652980000|2021-11-23 07:36:20|2700.8|2694.8|2702.1|2696.1|2702.1|2696.1|2700.6|2694.6|4
1637652990000|2021-11-23 07:36:30|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1637653000000|2021-11-23 07:36:40|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|3
1637653010000|2021-11-23 07:36:50|2701.4|2695.4|2699|2693|2701.4|2695.4|2699|2693|4
1637653070000|2021-11-23 07:37:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637653090000|2021-11-23 07:38:10|2698.5|2692.5|2698.9|2692.9|2698.9|2692.9|2698.5|2692.5|2
1637653110000|2021-11-23 07:38:30|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1637653140000|2021-11-23 07:39:00|2698.4|2692.4|2697.5|2691.5|2698.4|2692.4|2697.5|2691.5|3
1637653160000|2021-11-23 07:39:20|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|3
1637653170000|2021-11-23 07:39:30|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1637653180000|2021-11-23 07:39:40|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1637653200000|2021-11-23 07:40:00|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1637653260000|2021-11-23 07:41:00|2697.8|2691.8|2700|2694|2700|2694|2697.8|2691.8|3
1637653270000|2021-11-23 07:41:10|2700.3|2694.3|2701.5|2695.5|2701.5|2695.5|2700.3|2694.3|2
1637653280000|2021-11-23 07:41:20|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1637653300000|2021-11-23 07:41:40|2702|2696|2703.3|2697.3|2703.3|2697.3|2702|2696|5
1637653320000|2021-11-23 07:42:00|2703|2697|2703|2697|2703|2697|2703|2697|1
1637653360000|2021-11-23 07:42:40|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1637653380000|2021-11-23 07:43:00|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|2
1637653390000|2021-11-23 07:43:10|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1637653400000|2021-11-23 07:43:20|2702|2696|2702|2696|2702|2696|2702|2696|1
1637653420000|2021-11-23 07:43:40|2701.5|2695.5|2701|2695|2701.5|2695.5|2701|2695|2
1637653430000|2021-11-23 07:43:50|2701.3|2695.3|2701.1|2695.1|2701.3|2695.3|2701.1|2695.1|2
1637653440000|2021-11-23 07:44:00|2698.5|2692.5|2699|2693|2699|2693|2698.5|2692.5|2
1637653460000|2021-11-23 07:44:20|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1637653480000|2021-11-23 07:44:40|2699|2693|2699|2693|2699|2693|2699|2693|1
1637653490000|2021-11-23 07:44:50|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1637653500000|2021-11-23 07:45:00|2698|2692|2696|2690|2698|2692|2696|2690|3
1637653520000|2021-11-23 07:45:20|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|2
1637653550000|2021-11-23 07:45:50|2695|2689|2696|2690|2696|2690|2695|2689|3
1637653560000|2021-11-23 07:46:00|2696.3|2690.3|2696.6|2690.6|2696.6|2690.6|2696.3|2690.3|3
1637653580000|2021-11-23 07:46:20|2696.4|2690.4|2696.3|2690.3|2696.4|2690.4|2696.3|2690.3|2
1637653590000|2021-11-23 07:46:30|2696|2690|2695.8|2689.8|2696|2690|2695.5|2689.5|3
1637653640000|2021-11-23 07:47:20|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1637653650000|2021-11-23 07:47:30|2695.8|2689.8|2697.5|2691.5|2697.6|2691.6|2695.8|2689.8|3
1637653680000|2021-11-23 07:48:00|2698.5|2692.5|2698.3|2692.3|2699|2693|2698.3|2692.3|4
1637653690000|2021-11-23 07:48:10|2698|2692|2697|2691|2698|2692|2697|2691|3
1637653710000|2021-11-23 07:48:30|2696.8|2690.8|2695.8|2689.8|2696.8|2690.8|2695.8|2689.8|3
1637653780000|2021-11-23 07:49:40|2695.5|2689.5|2694.8|2688.8|2695.5|2689.5|2694.5|2688.5|3
1637653810000|2021-11-23 07:50:10|2694.5|2688.5|2694|2688|2694.5|2688.5|2694|2688|2
1637653840000|2021-11-23 07:50:40|2695|2689|2696|2690|2696|2690|2695|2689|2
1637653850000|2021-11-23 07:50:50|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1637653870000|2021-11-23 07:51:10|2697.1|2691.1|2697|2691|2697.3|2691.3|2696.8|2690.8|4
1637653880000|2021-11-23 07:51:20|2696.8|2690.8|2698.3|2692.3|2698.3|2692.3|2696.8|2690.8|4
1637653900000|2021-11-23 07:51:40|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1637653910000|2021-11-23 07:51:50|2698.6|2692.6|2698.8|2692.8|2698.8|2692.8|2698.6|2692.6|2
1637653920000|2021-11-23 07:52:00|2699.5|2693.5|2700.1|2694.1|2700.1|2694.1|2699.5|2693.5|2
1637653940000|2021-11-23 07:52:20|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1637653970000|2021-11-23 07:52:50|2699.6|2693.6|2700.1|2694.1|2700.1|2694.1|2699.6|2693.6|2
1637653980000|2021-11-23 07:53:00|2700.5|2694.5|2701.8|2695.8|2701.8|2695.8|2700.5|2694.5|2
1637653990000|2021-11-23 07:53:10|2702|2696|2701.6|2695.6|2702|2696|2701.6|2695.6|3
1637654000000|2021-11-23 07:53:20|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1637654010000|2021-11-23 07:53:30|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1637654020000|2021-11-23 07:53:40|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|3
1637654030000|2021-11-23 07:53:50|2701.3|2695.3|2702.5|2696.5|2702.5|2696.5|2701.3|2695.3|5
1637654070000|2021-11-23 07:54:30|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1637654100000|2021-11-23 07:55:00|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1637654110000|2021-11-23 07:55:10|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|2
1637654140000|2021-11-23 07:55:40|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1637654150000|2021-11-23 07:55:50|2702.1|2696.1|2702.6|2696.6|2702.6|2696.6|2702.1|2696.1|2
1637654190000|2021-11-23 07:56:30|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1637654200000|2021-11-23 07:56:40|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1637654210000|2021-11-23 07:56:50|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1637654230000|2021-11-23 07:57:10|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1637654270000|2021-11-23 07:57:50|2701.9|2695.9|2701.1|2695.1|2701.9|2695.9|2701.1|2695.1|4
1637654280000|2021-11-23 07:58:00|2700.9|2694.9|2700.1|2694.1|2700.9|2694.9|2700.1|2694.1|2
1637654290000|2021-11-23 07:58:10|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1637654320000|2021-11-23 07:58:40|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1637654330000|2021-11-23 07:58:50|2699.4|2693.4|2700.4|2694.4|2700.6|2694.6|2698.4|2692.4|7
1637654340000|2021-11-23 07:59:00|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|4
1637654350000|2021-11-23 07:59:10|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.1|2693.1|3
1637654360000|2021-11-23 07:59:20|2699.4|2693.4|2697.9|2691.9|2699.4|2693.4|2697.9|2691.9|8
1637654370000|2021-11-23 07:59:30|2698.1|2692.1|2698.6|2692.6|2698.9|2692.9|2698.1|2692.1|3
1637654380000|2021-11-23 07:59:40|2698.9|2692.9|2698.6|2692.6|2699.4|2693.4|2697.9|2691.9|8
1637654390000|2021-11-23 07:59:50|2698.9|2692.9|2699.4|2693.4|2700.1|2694.1|2698.9|2692.9|6
1637654400000|2021-11-23 08:00:00|2699.1|2693.1|2700.6|2694.6|2701.4|2695.4|2698.1|2692.1|9
1637654410000|2021-11-23 08:00:10|2700.9|2694.9|2702.4|2696.4|2702.4|2696.4|2700.9|2694.9|7
1637654420000|2021-11-23 08:00:20|2702.6|2696.6|2703.9|2697.9|2704.1|2698.1|2702.6|2696.6|6
1637654430000|2021-11-23 08:00:30|2704.1|2698.1|2702.9|2696.9|2704.4|2698.4|2702.6|2696.6|8
1637654440000|2021-11-23 08:00:40|2702.6|2696.6|2702.6|2696.6|2702.9|2696.9|2702.4|2696.4|5
1637654450000|2021-11-23 08:00:50|2703.1|2697.1|2703.4|2697.4|2703.4|2697.4|2703.1|2697.1|2
1637654460000|2021-11-23 08:01:00|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1637654470000|2021-11-23 08:01:10|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1637654480000|2021-11-23 08:01:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1637654520000|2021-11-23 08:02:00|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1637654540000|2021-11-23 08:02:20|2704.6|2698.6|2703.1|2697.1|2704.6|2698.6|2703.1|2697.1|3
1637654550000|2021-11-23 08:02:30|2703.4|2697.4|2704.1|2698.1|2704.1|2698.1|2703.4|2697.4|3
1637654560000|2021-11-23 08:02:40|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1637654610000|2021-11-23 08:03:30|2704.4|2698.4|2703.4|2697.4|2704.4|2698.4|2703.4|2697.4|2
1637654620000|2021-11-23 08:03:40|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1637654630000|2021-11-23 08:03:50|2704.1|2698.1|2702.4|2696.4|2704.4|2698.4|2702.4|2696.4|5
1637654640000|2021-11-23 08:04:00|2702.1|2696.1|2700.4|2694.4|2702.6|2696.6|2700.4|2694.4|7
1637654650000|2021-11-23 08:04:10|2700.6|2694.6|2702.6|2696.6|2702.6|2696.6|2700.6|2694.6|3
1637654660000|2021-11-23 08:04:20|2702.9|2696.9|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|2
1637654670000|2021-11-23 08:04:30|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1637654680000|2021-11-23 08:04:40|2702.9|2696.9|2702.4|2696.4|2702.9|2696.9|2702.4|2696.4|3
1637654690000|2021-11-23 08:04:50|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.1|2695.1|6
1637654700000|2021-11-23 08:05:00|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1637654710000|2021-11-23 08:05:10|2701.6|2695.6|2700.9|2694.9|2701.6|2695.6|2700.9|2694.9|5
1637654720000|2021-11-23 08:05:20|2700.6|2694.6|2700.1|2694.1|2701.1|2695.1|2700.1|2694.1|4
1637654730000|2021-11-23 08:05:30|2699.9|2693.9|2699.4|2693.4|2699.9|2693.9|2699.4|2693.4|4
1637654740000|2021-11-23 08:05:40|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|4
1637654750000|2021-11-23 08:05:50|2699.1|2693.1|2699.6|2693.6|2699.6|2693.6|2699.1|2693.1|2
1637654760000|2021-11-23 08:06:00|2699.9|2693.9|2700.1|2694.1|2700.6|2694.6|2699.9|2693.9|6
1637654780000|2021-11-23 08:06:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637654790000|2021-11-23 08:06:30|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1637654800000|2021-11-23 08:06:40|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1637654810000|2021-11-23 08:06:50|2700.6|2694.6|2700.6|2694.6|2701.1|2695.1|2700.6|2694.6|5
1637654820000|2021-11-23 08:07:00|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1637654830000|2021-11-23 08:07:10|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1637654840000|2021-11-23 08:07:20|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637654850000|2021-11-23 08:07:30|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1637654860000|2021-11-23 08:07:40|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1637654870000|2021-11-23 08:07:50|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1637654940000|2021-11-23 08:09:00|2701.1|2695.1|2700.1|2694.1|2701.1|2695.1|2700.1|2694.1|2
1637654960000|2021-11-23 08:09:20|2699.9|2693.9|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|3
1637654970000|2021-11-23 08:09:30|2699.9|2693.9|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|3
1637654980000|2021-11-23 08:09:40|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1637654990000|2021-11-23 08:09:50|2700.6|2694.6|2701.4|2695.4|2701.4|2695.4|2700.6|2694.6|2
1637655000000|2021-11-23 08:10:00|2701.1|2695.1|2703.4|2697.4|2703.4|2697.4|2700.6|2694.6|12
1637655010000|2021-11-23 08:10:10|2703.6|2697.6|2703.6|2697.6|2704.1|2698.1|2703.1|2697.1|6
1637655030000|2021-11-23 08:10:30|2703.4|2697.4|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|3
1637655040000|2021-11-23 08:10:40|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|5
1637655050000|2021-11-23 08:10:50|2702.9|2696.9|2702.4|2696.4|2702.9|2696.9|2702.4|2696.4|2
1637655060000|2021-11-23 08:11:00|2702.6|2696.6|2702.4|2696.4|2702.9|2696.9|2702.4|2696.4|4
1637655070000|2021-11-23 08:11:10|2702.6|2696.6|2704.4|2698.4|2704.4|2698.4|2702.6|2696.6|6
1637655080000|2021-11-23 08:11:20|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1637655090000|2021-11-23 08:11:30|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1637655100000|2021-11-23 08:11:40|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|2
1637655150000|2021-11-23 08:12:30|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1637655160000|2021-11-23 08:12:40|2702.4|2696.4|2700.6|2694.6|2702.4|2696.4|2700.1|2694.1|5
1637655170000|2021-11-23 08:12:50|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2699.9|2693.9|4
1637655180000|2021-11-23 08:13:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|5
1637655190000|2021-11-23 08:13:10|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1637655200000|2021-11-23 08:13:20|2700.9|2694.9|2700.9|2694.9|2701.9|2695.9|2700.9|2694.9|6
1637655210000|2021-11-23 08:13:30|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1637655220000|2021-11-23 08:13:40|2701.1|2695.1|2701.1|2695.1|2701.6|2695.6|2701.1|2695.1|5
1637655230000|2021-11-23 08:13:50|2700.9|2694.9|2700.1|2694.1|2700.9|2694.9|2700.1|2694.1|4
1637655250000|2021-11-23 08:14:10|2699.9|2693.9|2699.1|2693.1|2699.9|2693.9|2699.1|2693.1|2
1637655260000|2021-11-23 08:14:20|2698.6|2692.6|2697.4|2691.4|2698.6|2692.6|2697.1|2691.1|7
1637655270000|2021-11-23 08:14:30|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637655280000|2021-11-23 08:14:40|2697.4|2691.4|2696.1|2690.1|2697.4|2691.4|2696.1|2690.1|3
1637655290000|2021-11-23 08:14:50|2695.9|2689.9|2697.1|2691.1|2697.1|2691.1|2695.6|2689.6|4
1637655300000|2021-11-23 08:15:00|2697.6|2691.6|2697.9|2691.9|2698.4|2692.4|2697.6|2691.6|6
1637655310000|2021-11-23 08:15:10|2697.6|2691.6|2698.4|2692.4|2699.4|2693.4|2697.6|2691.6|8
1637655320000|2021-11-23 08:15:20|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.4|2692.4|6
1637655330000|2021-11-23 08:15:30|2700.1|2694.1|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|2
1637655340000|2021-11-23 08:15:40|2699.9|2693.9|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|4
1637655350000|2021-11-23 08:15:50|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1637655360000|2021-11-23 08:16:00|2698.6|2692.6|2697.6|2691.6|2698.9|2692.9|2697.6|2691.6|12
1637655370000|2021-11-23 08:16:10|2697.4|2691.4|2700.1|2694.1|2700.1|2694.1|2697.4|2691.4|3
1637655390000|2021-11-23 08:16:30|2700.4|2694.4|2700.4|2694.4|2700.9|2694.9|2700.4|2694.4|4
1637655400000|2021-11-23 08:16:40|2700.6|2694.6|2701.1|2695.1|2701.1|2695.1|2700.6|2694.6|3
1637655410000|2021-11-23 08:16:50|2701.6|2695.6|2704.1|2698.1|2704.1|2698.1|2701.6|2695.6|5
1637655440000|2021-11-23 08:17:20|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1637655470000|2021-11-23 08:17:50|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1637655480000|2021-11-23 08:18:00|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1637655500000|2021-11-23 08:18:20|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1637655510000|2021-11-23 08:18:30|2703.1|2697.1|2702.4|2696.4|2703.1|2697.1|2701.9|2695.9|6
1637655530000|2021-11-23 08:18:50|2702.6|2696.6|2703.4|2697.4|2704.1|2698.1|2702.6|2696.6|5
1637655550000|2021-11-23 08:19:10|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2702.9|2696.9|5
1637655560000|2021-11-23 08:19:20|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.6|2695.6|3
1637655570000|2021-11-23 08:19:30|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1637655580000|2021-11-23 08:19:40|2702.6|2696.6|2703.6|2697.6|2703.6|2697.6|2702.6|2696.6|8
1637655590000|2021-11-23 08:19:50|2703.4|2697.4|2702.9|2696.9|2703.4|2697.4|2702.6|2696.6|5
1637655610000|2021-11-23 08:20:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1637655620000|2021-11-23 08:20:20|2702.9|2696.9|2701.9|2695.9|2702.9|2696.9|2701.9|2695.9|4
1637655630000|2021-11-23 08:20:30|2702.1|2696.1|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|3
1637655650000|2021-11-23 08:20:50|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1637655680000|2021-11-23 08:21:20|2702.6|2696.6|2703.9|2697.9|2704.1|2698.1|2702.6|2696.6|7
1637655690000|2021-11-23 08:21:30|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|3
1637655700000|2021-11-23 08:21:40|2703.4|2697.4|2702.6|2696.6|2703.6|2697.6|2702.6|2696.6|8
1637655710000|2021-11-23 08:21:50|2702.9|2696.9|2703.1|2697.1|2703.6|2697.6|2702.9|2696.9|4
1637655720000|2021-11-23 08:22:00|2702.9|2696.9|2702.9|2696.9|2703.1|2697.1|2702.6|2696.6|5
1637655730000|2021-11-23 08:22:10|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1637655740000|2021-11-23 08:22:20|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1637655750000|2021-11-23 08:22:30|2702.6|2696.6|2702.9|2696.9|2702.9|2696.9|2702.4|2696.4|4
1637655760000|2021-11-23 08:22:40|2703.1|2697.1|2702.9|2696.9|2703.4|2697.4|2702.9|2696.9|5
1637655770000|2021-11-23 08:22:50|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|3
1637655780000|2021-11-23 08:23:00|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1637655810000|2021-11-23 08:23:30|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1637655830000|2021-11-23 08:23:50|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|3
1637655840000|2021-11-23 08:24:00|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1637655920000|2021-11-23 08:25:20|2702.4|2696.4|2701.4|2695.4|2702.4|2696.4|2701.4|2695.4|2
1637655930000|2021-11-23 08:25:30|2701.1|2695.1|2699.9|2693.9|2701.1|2695.1|2699.9|2693.9|3
1637655940000|2021-11-23 08:25:40|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.1|2693.1|4
1637655960000|2021-11-23 08:26:00|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1637655970000|2021-11-23 08:26:10|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637655980000|2021-11-23 08:26:20|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637656040000|2021-11-23 08:27:20|2698.9|2692.9|2700.4|2694.4|2700.6|2694.6|2698.9|2692.9|3
1637656050000|2021-11-23 08:27:30|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1637656060000|2021-11-23 08:27:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637656080000|2021-11-23 08:28:00|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1637656090000|2021-11-23 08:28:10|2701.9|2695.9|2703.1|2697.1|2703.1|2697.1|2701.9|2695.9|5
1637656100000|2021-11-23 08:28:20|2702.9|2696.9|2702.1|2696.1|2702.9|2696.9|2702.1|2696.1|3
1637656110000|2021-11-23 08:28:30|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1637656120000|2021-11-23 08:28:40|2702.9|2696.9|2705.1|2699.1|2705.1|2699.1|2702.9|2696.9|2
1637656130000|2021-11-23 08:28:50|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1637656140000|2021-11-23 08:29:00|2706.4|2700.4|2707.1|2701.1|2707.4|2701.4|2706.4|2700.4|3
1637656150000|2021-11-23 08:29:10|2706.9|2700.9|2710.1|2704.1|2710.1|2704.1|2706.9|2700.9|6
1637656160000|2021-11-23 08:29:20|2710.4|2704.4|2711.6|2705.6|2711.9|2705.9|2710.4|2704.4|3
1637656180000|2021-11-23 08:29:40|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1637656190000|2021-11-23 08:29:50|2710.1|2704.1|2708.9|2702.9|2710.4|2704.4|2708.9|2702.9|7
1637656200000|2021-11-23 08:30:00|2709.1|2703.1|2708.4|2702.4|2709.1|2703.1|2708.4|2702.4|10
1637656210000|2021-11-23 08:30:10|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|3
1637656220000|2021-11-23 08:30:20|2708.9|2702.9|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|5
1637656280000|2021-11-23 08:31:20|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637656290000|2021-11-23 08:31:30|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.4|2703.4|3
1637656320000|2021-11-23 08:32:00|2710.6|2704.6|2711.4|2705.4|2711.4|2705.4|2710.6|2704.6|3
1637656330000|2021-11-23 08:32:10|2711.1|2705.1|2711.6|2705.6|2712.1|2706.1|2711.1|2705.1|5
1637656340000|2021-11-23 08:32:20|2710.9|2704.9|2710.4|2704.4|2710.9|2704.9|2710.1|2704.1|3
1637656350000|2021-11-23 08:32:30|2710.6|2704.6|2711.1|2705.1|2711.1|2705.1|2710.4|2704.4|4
1637656360000|2021-11-23 08:32:40|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1637656370000|2021-11-23 08:32:50|2710.9|2704.9|2710.4|2704.4|2710.9|2704.9|2710.4|2704.4|3
1637656380000|2021-11-23 08:33:00|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|2
1637656410000|2021-11-23 08:33:30|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.4|2703.4|2
1637656420000|2021-11-23 08:33:40|2708.9|2702.9|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|4
1637656450000|2021-11-23 08:34:10|2709.1|2703.1|2707.9|2701.9|2709.1|2703.1|2707.4|2701.4|7
1637656480000|2021-11-23 08:34:40|2710.4|2704.4|2711.9|2705.9|2711.9|2705.9|2710.4|2704.4|7
1637656490000|2021-11-23 08:34:50|2711.6|2705.6|2709.9|2703.9|2711.6|2705.6|2709.9|2703.9|5
1637656500000|2021-11-23 08:35:00|2710.1|2704.1|2710.9|2704.9|2710.9|2704.9|2710.1|2704.1|4
1637656520000|2021-11-23 08:35:20|2710.6|2704.6|2709.6|2703.6|2710.6|2704.6|2709.6|2703.6|5
1637656530000|2021-11-23 08:35:30|2708.9|2702.9|2708.1|2702.1|2708.9|2702.9|2707.9|2701.9|4
1637656540000|2021-11-23 08:35:40|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1637656550000|2021-11-23 08:35:50|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1637656560000|2021-11-23 08:36:00|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1637656570000|2021-11-23 08:36:10|2708.9|2702.9|2709.9|2703.9|2709.9|2703.9|2708.9|2702.9|3
1637656580000|2021-11-23 08:36:20|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637656590000|2021-11-23 08:36:30|2709.4|2703.4|2708.6|2702.6|2709.4|2703.4|2708.4|2702.4|3
1637656600000|2021-11-23 08:36:40|2708.4|2702.4|2707.4|2701.4|2708.4|2702.4|2707.4|2701.4|3
1637656650000|2021-11-23 08:37:30|2706.9|2700.9|2706.1|2700.1|2706.9|2700.9|2706.1|2700.1|3
1637656660000|2021-11-23 08:37:40|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1637656680000|2021-11-23 08:38:00|2703.8|2697.8|2703.6|2697.6|2703.8|2697.8|2703.4|2697.4|4
1637656690000|2021-11-23 08:38:10|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1637656700000|2021-11-23 08:38:20|2703.4|2697.4|2702.6|2696.6|2703.4|2697.4|2702.6|2696.6|4
1637656710000|2021-11-23 08:38:30|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1637656720000|2021-11-23 08:38:40|2702.6|2696.6|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|3
1637656730000|2021-11-23 08:38:50|2702.4|2696.4|2704.1|2698.1|2704.1|2698.1|2702.4|2696.4|8
1637656740000|2021-11-23 08:39:00|2703.9|2697.9|2705.6|2699.6|2705.6|2699.6|2703.6|2697.6|7
1637656750000|2021-11-23 08:39:10|2705.9|2699.9|2703.9|2697.9|2706.1|2700.1|2703.9|2697.9|8
1637656760000|2021-11-23 08:39:20|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|3
1637656770000|2021-11-23 08:39:30|2704.4|2698.4|2705.4|2699.4|2705.4|2699.4|2704.4|2698.4|3
1637656780000|2021-11-23 08:39:40|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|3
1637656790000|2021-11-23 08:39:50|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1637656800000|2021-11-23 08:40:00|2706.4|2700.4|2704.6|2698.6|2706.4|2700.4|2704.6|2698.6|4
1637656810000|2021-11-23 08:40:10|2704.4|2698.4|2703.9|2697.9|2704.4|2698.4|2703.9|2697.9|3
1637656830000|2021-11-23 08:40:30|2703.6|2697.6|2704.9|2698.9|2704.9|2698.9|2703.6|2697.6|3
1637656840000|2021-11-23 08:40:40|2704.6|2698.6|2704.1|2698.1|2704.6|2698.6|2703.9|2697.9|5
1637656860000|2021-11-23 08:41:00|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1637656910000|2021-11-23 08:41:50|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1637656950000|2021-11-23 08:42:30|2704.1|2698.1|2704.9|2698.9|2705.1|2699.1|2704.1|2698.1|4
1637656960000|2021-11-23 08:42:40|2705.1|2699.1|2704.4|2698.4|2705.4|2699.4|2704.4|2698.4|4
1637656970000|2021-11-23 08:42:50|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1637656980000|2021-11-23 08:43:00|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|4
1637657000000|2021-11-23 08:43:20|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2704.4|2698.4|5
1637657020000|2021-11-23 08:43:40|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1637657030000|2021-11-23 08:43:50|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1637657040000|2021-11-23 08:44:00|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1637657050000|2021-11-23 08:44:10|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1637657060000|2021-11-23 08:44:20|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1637657070000|2021-11-23 08:44:30|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1637657080000|2021-11-23 08:44:40|2703.6|2697.6|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|4
1637657090000|2021-11-23 08:44:50|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2702.6|2696.6|4
1637657100000|2021-11-23 08:45:00|2703.4|2697.4|2702.6|2696.6|2703.4|2697.4|2702.6|2696.6|4
1637657120000|2021-11-23 08:45:20|2702.9|2696.9|2702.9|2696.9|2703.4|2697.4|2702.9|2696.9|4
1637657130000|2021-11-23 08:45:30|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1637657140000|2021-11-23 08:45:40|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1637657150000|2021-11-23 08:45:50|2703.1|2697.1|2702.6|2696.6|2703.1|2697.1|2702.6|2696.6|3
1637657160000|2021-11-23 08:46:00|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1637657180000|2021-11-23 08:46:20|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|5
1637657190000|2021-11-23 08:46:30|2702.4|2696.4|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|3
1637657200000|2021-11-23 08:46:40|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1637657220000|2021-11-23 08:47:00|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1637657230000|2021-11-23 08:47:10|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1637657240000|2021-11-23 08:47:20|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1637657250000|2021-11-23 08:47:30|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|2
1637657260000|2021-11-23 08:47:40|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|2
1637657270000|2021-11-23 08:47:50|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1637657280000|2021-11-23 08:48:00|2702.6|2696.6|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|2
1637657290000|2021-11-23 08:48:10|2701.9|2695.9|2701.1|2695.1|2701.9|2695.9|2701.1|2695.1|4
1637657300000|2021-11-23 08:48:20|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1637657310000|2021-11-23 08:48:30|2700.9|2694.9|2701.1|2695.1|2701.4|2695.4|2700.9|2694.9|3
1637657320000|2021-11-23 08:48:40|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1637657330000|2021-11-23 08:48:50|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1637657340000|2021-11-23 08:49:00|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1637657350000|2021-11-23 08:49:10|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1637657360000|2021-11-23 08:49:20|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637657390000|2021-11-23 08:49:50|2699.6|2693.6|2698.9|2692.9|2699.6|2693.6|2698.9|2692.9|2
1637657400000|2021-11-23 08:50:00|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1637657420000|2021-11-23 08:50:20|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637657430000|2021-11-23 08:50:30|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.9|2691.9|3
1637657440000|2021-11-23 08:50:40|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1637657470000|2021-11-23 08:51:10|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1637657490000|2021-11-23 08:51:30|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.9|2691.9|2
1637657500000|2021-11-23 08:51:40|2698.1|2692.1|2698.9|2692.9|2698.9|2692.9|2698.1|2692.1|2
1637657570000|2021-11-23 08:52:50|2698.6|2692.6|2697.9|2691.9|2698.6|2692.6|2697.9|2691.9|2
1637657590000|2021-11-23 08:53:10|2698.1|2692.1|2698.4|2692.4|2698.6|2692.6|2698.1|2692.1|3
1637657600000|2021-11-23 08:53:20|2698.1|2692.1|2696.1|2690.1|2698.1|2692.1|2696.1|2690.1|3
1637657610000|2021-11-23 08:53:30|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|2
1637657620000|2021-11-23 08:53:40|2696.6|2690.6|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|4
1637657630000|2021-11-23 08:53:50|2696.1|2690.1|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|3
1637657640000|2021-11-23 08:54:00|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1637657650000|2021-11-23 08:54:10|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|5
1637657660000|2021-11-23 08:54:20|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1637657680000|2021-11-23 08:54:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637657690000|2021-11-23 08:54:50|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637657770000|2021-11-23 08:56:10|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.1|2691.1|4
1637657780000|2021-11-23 08:56:20|2697.6|2691.6|2698.1|2692.1|2698.1|2692.1|2697.4|2691.4|4
1637657790000|2021-11-23 08:56:30|2698.4|2692.4|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|2
1637657800000|2021-11-23 08:56:40|2697.9|2691.9|2697.4|2691.4|2697.9|2691.9|2697.4|2691.4|3
1637657810000|2021-11-23 08:56:50|2698.1|2692.1|2697.1|2691.1|2698.1|2692.1|2697.1|2691.1|5
1637657820000|2021-11-23 08:57:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637657840000|2021-11-23 08:57:20|2696.9|2690.9|2695.9|2689.9|2696.9|2690.9|2695.9|2689.9|2
1637657850000|2021-11-23 08:57:30|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637657860000|2021-11-23 08:57:40|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|2
1637657870000|2021-11-23 08:57:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637657920000|2021-11-23 08:58:40|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637657950000|2021-11-23 08:59:10|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637657960000|2021-11-23 08:59:20|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1637657970000|2021-11-23 08:59:30|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637658000000|2021-11-23 09:00:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637658010000|2021-11-23 09:00:10|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637658020000|2021-11-23 09:00:20|2695.9|2689.9|2695.4|2689.4|2695.9|2689.9|2695.4|2689.4|3
1637658040000|2021-11-23 09:00:40|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637658050000|2021-11-23 09:00:50|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637658060000|2021-11-23 09:01:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637658070000|2021-11-23 09:01:10|2695.4|2689.4|2693.6|2687.6|2695.4|2689.4|2693.6|2687.6|3
1637658080000|2021-11-23 09:01:20|2693.4|2687.4|2693.9|2687.9|2693.9|2687.9|2693.4|2687.4|3
1637658090000|2021-11-23 09:01:30|2694.1|2688.1|2694.4|2688.4|2694.9|2688.9|2694.1|2688.1|4
1637658100000|2021-11-23 09:01:40|2694.1|2688.1|2693.1|2687.1|2694.1|2688.1|2693.1|2687.1|5
1637658110000|2021-11-23 09:01:50|2693.4|2687.4|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|3
1637658140000|2021-11-23 09:02:20|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1637658150000|2021-11-23 09:02:30|2693.9|2687.9|2694.4|2688.4|2694.9|2688.9|2693.9|2687.9|7
1637658160000|2021-11-23 09:02:40|2694.1|2688.1|2693.6|2687.6|2694.1|2688.1|2693.6|2687.6|3
1637658170000|2021-11-23 09:02:50|2694.1|2688.1|2694.6|2688.6|2694.6|2688.6|2694.1|2688.1|3
1637658180000|2021-11-23 09:03:00|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1637658220000|2021-11-23 09:03:40|2694.6|2688.6|2694.6|2688.6|2695.1|2689.1|2694.6|2688.6|6
1637658230000|2021-11-23 09:03:50|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637658250000|2021-11-23 09:04:10|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637658260000|2021-11-23 09:04:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637658270000|2021-11-23 09:04:30|2694.6|2688.6|2694.9|2688.9|2695.4|2689.4|2694.6|2688.6|4
1637658280000|2021-11-23 09:04:40|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1637658290000|2021-11-23 09:04:50|2694.1|2688.1|2691.6|2685.6|2694.1|2688.1|2691.6|2685.6|4
1637658300000|2021-11-23 09:05:00|2691.4|2685.4|2690.4|2684.4|2691.4|2685.4|2690.4|2684.4|4
1637658320000|2021-11-23 09:05:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637658330000|2021-11-23 09:05:30|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1637658340000|2021-11-23 09:05:40|2690.4|2684.4|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|4
1637658360000|2021-11-23 09:06:00|2691.1|2685.1|2692.9|2686.9|2693.4|2687.4|2691.1|2685.1|6
1637658370000|2021-11-23 09:06:10|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1637658380000|2021-11-23 09:06:20|2691.9|2685.9|2692.1|2686.1|2692.9|2686.9|2691.9|2685.9|4
1637658390000|2021-11-23 09:06:30|2691.9|2685.9|2692.6|2686.6|2692.6|2686.6|2691.9|2685.9|3
1637658400000|2021-11-23 09:06:40|2691.6|2685.6|2691.4|2685.4|2691.9|2685.9|2691.4|2685.4|4
1637658410000|2021-11-23 09:06:50|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|2
1637658460000|2021-11-23 09:07:40|2690.9|2684.9|2691.9|2685.9|2691.9|2685.9|2690.9|2684.9|4
1637658470000|2021-11-23 09:07:50|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637658480000|2021-11-23 09:08:00|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637658500000|2021-11-23 09:08:20|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|2
1637658510000|2021-11-23 09:08:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2691.4|2685.4|4
1637658520000|2021-11-23 09:08:40|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|3
1637658540000|2021-11-23 09:09:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637658570000|2021-11-23 09:09:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1637658600000|2021-11-23 09:10:00|2691.4|2685.4|2691.6|2685.6|2691.9|2685.9|2691.4|2685.4|3
1637658610000|2021-11-23 09:10:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637658630000|2021-11-23 09:10:30|2690.9|2684.9|2694.4|2688.4|2694.4|2688.4|2690.9|2684.9|4
1637658640000|2021-11-23 09:10:40|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1637658650000|2021-11-23 09:10:50|2695.1|2689.1|2695.6|2689.6|2695.6|2689.6|2695.1|2689.1|2
1637658660000|2021-11-23 09:11:00|2695.9|2689.9|2697.1|2691.1|2697.1|2691.1|2695.9|2689.9|8
1637658680000|2021-11-23 09:11:20|2697.4|2691.4|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|5
1637658700000|2021-11-23 09:11:40|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|2
1637658720000|2021-11-23 09:12:00|2695.4|2689.4|2696.4|2690.4|2696.4|2690.4|2695.4|2689.4|4
1637658760000|2021-11-23 09:12:40|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|2
1637658770000|2021-11-23 09:12:50|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1637658790000|2021-11-23 09:13:10|2695.6|2689.6|2697.1|2691.1|2697.1|2691.1|2695.6|2689.6|5
1637658800000|2021-11-23 09:13:20|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|3
1637658820000|2021-11-23 09:13:40|2698.1|2692.1|2699.1|2693.1|2699.1|2693.1|2698.1|2692.1|2
1637658830000|2021-11-23 09:13:50|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1637658840000|2021-11-23 09:14:00|2698.4|2692.4|2696.9|2690.9|2698.9|2692.9|2696.9|2690.9|5
1637658850000|2021-11-23 09:14:10|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.6|2689.6|4
1637658910000|2021-11-23 09:15:10|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637658950000|2021-11-23 09:15:50|2695.6|2689.6|2697.1|2691.1|2697.1|2691.1|2695.6|2689.6|4
1637658960000|2021-11-23 09:16:00|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.1|2690.1|5
1637658970000|2021-11-23 09:16:10|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|3
1637658980000|2021-11-23 09:16:20|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637659010000|2021-11-23 09:16:50|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637659020000|2021-11-23 09:17:00|2696.6|2690.6|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|3
1637659030000|2021-11-23 09:17:10|2696.9|2690.9|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|3
1637659050000|2021-11-23 09:17:30|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|4
1637659100000|2021-11-23 09:18:20|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.1|2690.1|3
1637659110000|2021-11-23 09:18:30|2696.6|2690.6|2697.4|2691.4|2697.4|2691.4|2696.6|2690.6|3
1637659120000|2021-11-23 09:18:40|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1637659130000|2021-11-23 09:18:50|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637659150000|2021-11-23 09:19:10|2697.4|2691.4|2698.4|2692.4|2699.1|2693.1|2697.4|2691.4|4
1637659170000|2021-11-23 09:19:30|2698.1|2692.1|2698.9|2692.9|2698.9|2692.9|2698.1|2692.1|3
1637659190000|2021-11-23 09:19:50|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.1|2693.1|4
1637659200000|2021-11-23 09:20:00|2699.4|2693.4|2698.6|2692.6|2699.4|2693.4|2698.1|2692.1|6
1637659210000|2021-11-23 09:20:10|2697.9|2691.9|2698.1|2692.1|2698.4|2692.4|2697.6|2691.6|4
1637659220000|2021-11-23 09:20:20|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1637659240000|2021-11-23 09:20:40|2697.9|2691.9|2698.4|2692.4|2698.4|2692.4|2697.9|2691.9|3
1637659290000|2021-11-23 09:21:30|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|2
1637659300000|2021-11-23 09:21:40|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1637659310000|2021-11-23 09:21:50|2699.1|2693.1|2699.9|2693.9|2699.9|2693.9|2699.1|2693.1|4
1637659320000|2021-11-23 09:22:00|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1637659330000|2021-11-23 09:22:10|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1637659340000|2021-11-23 09:22:20|2699.6|2693.6|2699.4|2693.4|2699.9|2693.9|2699.4|2693.4|3
1637659400000|2021-11-23 09:23:20|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|3
1637659420000|2021-11-23 09:23:40|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637659430000|2021-11-23 09:23:50|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1637659440000|2021-11-23 09:24:00|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637659460000|2021-11-23 09:24:20|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637659490000|2021-11-23 09:24:50|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|3
1637659500000|2021-11-23 09:25:00|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637659510000|2021-11-23 09:25:10|2699.1|2693.1|2699.4|2693.4|2699.6|2693.6|2699.1|2693.1|4
1637659520000|2021-11-23 09:25:20|2699.6|2693.6|2701.1|2695.1|2701.1|2695.1|2699.6|2693.6|4
1637659530000|2021-11-23 09:25:30|2701.4|2695.4|2701.9|2695.9|2701.9|2695.9|2701.4|2695.4|3
1637659540000|2021-11-23 09:25:40|2701.6|2695.6|2700.9|2694.9|2701.6|2695.6|2700.9|2694.9|3
1637659550000|2021-11-23 09:25:50|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|3
1637659560000|2021-11-23 09:26:00|2700.6|2694.6|2700.9|2694.9|2701.1|2695.1|2700.4|2694.4|4
1637659580000|2021-11-23 09:26:20|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|2
1637659600000|2021-11-23 09:26:40|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637659610000|2021-11-23 09:26:50|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637659620000|2021-11-23 09:27:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1637659660000|2021-11-23 09:27:40|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1637659670000|2021-11-23 09:27:50|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.4|2693.4|4
1637659680000|2021-11-23 09:28:00|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1637659690000|2021-11-23 09:28:10|2699.6|2693.6|2699.6|2693.6|2699.9|2693.9|2699.4|2693.4|5
1637659700000|2021-11-23 09:28:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637659710000|2021-11-23 09:28:30|2699.6|2693.6|2699.1|2693.1|2699.6|2693.6|2699.1|2693.1|2
1637659780000|2021-11-23 09:29:40|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637659790000|2021-11-23 09:29:50|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637659820000|2021-11-23 09:30:20|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|4
1637659850000|2021-11-23 09:30:50|2698.9|2692.9|2700.6|2694.6|2700.6|2694.6|2698.9|2692.9|2
1637659860000|2021-11-23 09:31:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1637659930000|2021-11-23 09:32:10|2700.9|2694.9|2699.1|2693.1|2700.9|2694.9|2699.1|2693.1|3
1637659940000|2021-11-23 09:32:20|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637660010000|2021-11-23 09:33:30|2699.1|2693.1|2700.6|2694.6|2700.9|2694.9|2699.1|2693.1|5
1637660020000|2021-11-23 09:33:40|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|3
1637660030000|2021-11-23 09:33:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1637660070000|2021-11-23 09:34:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637660100000|2021-11-23 09:35:00|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1637660110000|2021-11-23 09:35:10|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637660160000|2021-11-23 09:36:00|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637660200000|2021-11-23 09:36:40|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637660370000|2021-11-23 09:39:30|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|3
1637660380000|2021-11-23 09:39:40|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637660390000|2021-11-23 09:39:50|2699.1|2693.1|2699.6|2693.6|2699.6|2693.6|2699.1|2693.1|3
1637660400000|2021-11-23 09:40:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637660410000|2021-11-23 09:40:10|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1637660440000|2021-11-23 09:40:40|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637660450000|2021-11-23 09:40:50|2698.9|2692.9|2700.1|2694.1|2700.1|2694.1|2698.9|2692.9|2
1637660480000|2021-11-23 09:41:20|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637660500000|2021-11-23 09:41:40|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1637660530000|2021-11-23 09:42:10|2699.6|2693.6|2699.1|2693.1|2699.6|2693.6|2699.1|2693.1|2
1637660580000|2021-11-23 09:43:00|2699.4|2693.4|2698.6|2692.6|2699.4|2693.4|2698.6|2692.6|2
1637660620000|2021-11-23 09:43:40|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1637660700000|2021-11-23 09:45:00|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1637660710000|2021-11-23 09:45:10|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.9|2689.9|2
1637660720000|2021-11-23 09:45:20|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637660750000|2021-11-23 09:45:50|2697.4|2691.4|2698.6|2692.6|2698.6|2692.6|2697.4|2691.4|3
1637660760000|2021-11-23 09:46:00|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1637660770000|2021-11-23 09:46:10|2697.1|2691.1|2697.9|2691.9|2697.9|2691.9|2697.1|2691.1|3
1637660800000|2021-11-23 09:46:40|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1637660820000|2021-11-23 09:47:00|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1637660830000|2021-11-23 09:47:10|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1637660880000|2021-11-23 09:48:00|2698.1|2692.1|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|3
1637660890000|2021-11-23 09:48:10|2698.4|2692.4|2699.6|2693.6|2699.6|2693.6|2697.9|2691.9|6
1637660910000|2021-11-23 09:48:30|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637660940000|2021-11-23 09:49:00|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1637660950000|2021-11-23 09:49:10|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1637661000000|2021-11-23 09:50:00|2698.1|2692.1|2697.1|2691.1|2698.1|2692.1|2696.6|2690.6|6
1637661090000|2021-11-23 09:51:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637661100000|2021-11-23 09:51:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|3
1637661110000|2021-11-23 09:51:50|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637661150000|2021-11-23 09:52:30|2697.9|2691.9|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|3
1637661160000|2021-11-23 09:52:40|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1637661170000|2021-11-23 09:52:50|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637661180000|2021-11-23 09:53:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637661190000|2021-11-23 09:53:10|2697.6|2691.6|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|2
1637661200000|2021-11-23 09:53:20|2697.6|2691.6|2696.6|2690.6|2697.6|2691.6|2696.6|2690.6|2
1637661210000|2021-11-23 09:53:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|3
1637661240000|2021-11-23 09:54:00|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637661280000|2021-11-23 09:54:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637661290000|2021-11-23 09:54:50|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637661330000|2021-11-23 09:55:30|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637661340000|2021-11-23 09:55:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637661360000|2021-11-23 09:56:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637661380000|2021-11-23 09:56:20|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637661400000|2021-11-23 09:56:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637661420000|2021-11-23 09:57:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637661450000|2021-11-23 09:57:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637661460000|2021-11-23 09:57:40|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.6|2689.6|2
1637661520000|2021-11-23 09:58:40|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1637661550000|2021-11-23 09:59:10|2695.9|2689.9|2696.6|2690.6|2696.6|2690.6|2695.9|2689.9|2
1637661570000|2021-11-23 09:59:30|2696.4|2690.4|2697.6|2691.6|2697.6|2691.6|2696.4|2690.4|2
1637661590000|2021-11-23 09:59:50|2697.4|2691.4|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|4
1637661600000|2021-11-23 10:00:00|2697.4|2691.4|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|3
1637661620000|2021-11-23 10:00:20|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637661630000|2021-11-23 10:00:30|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1637661640000|2021-11-23 10:00:40|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|2
1637661650000|2021-11-23 10:00:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637661660000|2021-11-23 10:01:00|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.4|2692.4|4
1637661690000|2021-11-23 10:01:30|2698.6|2692.6|2699.4|2693.4|2699.4|2693.4|2698.6|2692.6|2
1637661700000|2021-11-23 10:01:40|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1637661710000|2021-11-23 10:01:50|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1637661720000|2021-11-23 10:02:00|2699.6|2693.6|2700.1|2694.1|2700.1|2694.1|2699.6|2693.6|2
1637661740000|2021-11-23 10:02:20|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1637661750000|2021-11-23 10:02:30|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2700.1|2694.1|3
1637661760000|2021-11-23 10:02:40|2700.4|2694.4|2700.6|2694.6|2701.1|2695.1|2700.4|2694.4|5
1637661770000|2021-11-23 10:02:50|2700.9|2694.9|2701.1|2695.1|2701.1|2695.1|2700.9|2694.9|2
1637661780000|2021-11-23 10:03:00|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|2
1637661790000|2021-11-23 10:03:10|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1637661810000|2021-11-23 10:03:30|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1637661820000|2021-11-23 10:03:40|2700.4|2694.4|2700.6|2694.6|2701.1|2695.1|2700.1|2694.1|6
1637661850000|2021-11-23 10:04:10|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1637661910000|2021-11-23 10:05:10|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1637661920000|2021-11-23 10:05:20|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1637661930000|2021-11-23 10:05:30|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637661950000|2021-11-23 10:05:50|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|3
1637661960000|2021-11-23 10:06:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1637661970000|2021-11-23 10:06:10|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|4
1637661980000|2021-11-23 10:06:20|2698.9|2692.9|2698.1|2692.1|2698.9|2692.9|2698.1|2692.1|6
1637661990000|2021-11-23 10:06:30|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1637662000000|2021-11-23 10:06:40|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.9|2691.9|3
1637662010000|2021-11-23 10:06:50|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1637662020000|2021-11-23 10:07:00|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1637662040000|2021-11-23 10:07:20|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1637662050000|2021-11-23 10:07:30|2698.6|2692.6|2697.1|2691.1|2698.6|2692.6|2697.1|2691.1|3
1637662070000|2021-11-23 10:07:50|2697.6|2691.6|2696.6|2690.6|2697.6|2691.6|2696.6|2690.6|4
1637662080000|2021-11-23 10:08:00|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2695.9|2689.9|5
1637662110000|2021-11-23 10:08:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1637662120000|2021-11-23 10:08:40|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|4
1637662150000|2021-11-23 10:09:10|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.9|2689.9|3
1637662240000|2021-11-23 10:10:40|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|2
1637662250000|2021-11-23 10:10:50|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637662260000|2021-11-23 10:11:00|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637662300000|2021-11-23 10:11:40|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|2
1637662380000|2021-11-23 10:13:00|2697.9|2691.9|2698.4|2692.4|2698.4|2692.4|2697.9|2691.9|2
1637662390000|2021-11-23 10:13:10|2698.1|2692.1|2697.6|2691.6|2698.1|2692.1|2697.6|2691.6|2
1637662410000|2021-11-23 10:13:30|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637662510000|2021-11-23 10:15:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1637662530000|2021-11-23 10:15:30|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|3
1637662560000|2021-11-23 10:16:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637662580000|2021-11-23 10:16:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637662630000|2021-11-23 10:17:10|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1637662680000|2021-11-23 10:18:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637662690000|2021-11-23 10:18:10|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637662700000|2021-11-23 10:18:20|2697.1|2691.1|2696.1|2690.1|2697.1|2691.1|2696.1|2690.1|2
1637662710000|2021-11-23 10:18:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637662720000|2021-11-23 10:18:40|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|2
1637662730000|2021-11-23 10:18:50|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637662750000|2021-11-23 10:19:10|2695.6|2689.6|2696.9|2690.9|2696.9|2690.9|2695.6|2689.6|2
1637662770000|2021-11-23 10:19:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637662780000|2021-11-23 10:19:40|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1637662800000|2021-11-23 10:20:00|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.4|2689.4|4
1637662810000|2021-11-23 10:20:10|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1637662900000|2021-11-23 10:21:40|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|2
1637663040000|2021-11-23 10:24:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637663070000|2021-11-23 10:24:30|2695.1|2689.1|2693.4|2687.4|2695.1|2689.1|2693.1|2687.1|5
1637663080000|2021-11-23 10:24:40|2693.6|2687.6|2694.1|2688.1|2694.1|2688.1|2693.6|2687.6|2
1637663090000|2021-11-23 10:24:50|2694.4|2688.4|2693.4|2687.4|2694.4|2688.4|2693.4|2687.4|2
1637663100000|2021-11-23 10:25:00|2693.6|2687.6|2693.4|2687.4|2693.9|2687.9|2693.4|2687.4|3
1637663150000|2021-11-23 10:25:50|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637663160000|2021-11-23 10:26:00|2693.9|2687.9|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|2
1637663190000|2021-11-23 10:26:30|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637663230000|2021-11-23 10:27:10|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|2
1637663280000|2021-11-23 10:28:00|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1637663350000|2021-11-23 10:29:10|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1637663370000|2021-11-23 10:29:30|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1637663390000|2021-11-23 10:29:50|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1637663440000|2021-11-23 10:30:40|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637663450000|2021-11-23 10:30:50|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1637663580000|2021-11-23 10:33:00|2694.6|2688.6|2695.6|2689.6|2695.6|2689.6|2694.6|2688.6|2
1637663590000|2021-11-23 10:33:10|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637663620000|2021-11-23 10:33:40|2695.1|2689.1|2694.4|2688.4|2695.1|2689.1|2694.1|2688.1|4
1637663630000|2021-11-23 10:33:50|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1637663660000|2021-11-23 10:34:20|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1637663710000|2021-11-23 10:35:10|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1637663760000|2021-11-23 10:36:00|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1637663820000|2021-11-23 10:37:00|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1637663830000|2021-11-23 10:37:10|2693.9|2687.9|2695.1|2689.1|2695.1|2689.1|2693.9|2687.9|2
1637663840000|2021-11-23 10:37:20|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637663880000|2021-11-23 10:38:00|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637663890000|2021-11-23 10:38:10|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637663900000|2021-11-23 10:38:20|2695.1|2689.1|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|2
1637663930000|2021-11-23 10:38:50|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637664030000|2021-11-23 10:40:30|2696.4|2690.4|2697.4|2691.4|2697.4|2691.4|2696.4|2690.4|2
1637664050000|2021-11-23 10:40:50|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.6|2691.6|3
1637664070000|2021-11-23 10:41:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1637664160000|2021-11-23 10:42:40|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1637664200000|2021-11-23 10:43:20|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1637664210000|2021-11-23 10:43:30|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2697.1|2691.1|3
1637664220000|2021-11-23 10:43:40|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637664240000|2021-11-23 10:44:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637664250000|2021-11-23 10:44:10|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1637664290000|2021-11-23 10:44:50|2696.4|2690.4|2697.1|2691.1|2697.1|2691.1|2696.4|2690.4|2
1637664330000|2021-11-23 10:45:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637664390000|2021-11-23 10:46:30|2696.6|2690.6|2697.1|2691.1|2697.1|2691.1|2696.4|2690.4|4
1637664410000|2021-11-23 10:46:50|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1637664430000|2021-11-23 10:47:10|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1637664480000|2021-11-23 10:48:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637664500000|2021-11-23 10:48:20|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1637664530000|2021-11-23 10:48:50|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637664630000|2021-11-23 10:50:30|2696.4|2690.4|2697.4|2691.4|2697.4|2691.4|2696.4|2690.4|4
1637664690000|2021-11-23 10:51:30|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1637664700000|2021-11-23 10:51:40|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.4|2692.4|3
1637664710000|2021-11-23 10:51:50|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637664740000|2021-11-23 10:52:20|2698.4|2692.4|2699.9|2693.9|2699.9|2693.9|2697.9|2691.9|5
1637664750000|2021-11-23 10:52:30|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1637664770000|2021-11-23 10:52:50|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1637664790000|2021-11-23 10:53:10|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1637664800000|2021-11-23 10:53:20|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1637664820000|2021-11-23 10:53:40|2701.4|2695.4|2700.9|2694.9|2701.4|2695.4|2700.9|2694.9|2
1637664860000|2021-11-23 10:54:20|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2700.1|2694.1|3
1637664870000|2021-11-23 10:54:30|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1637664880000|2021-11-23 10:54:40|2699.4|2693.4|2698.9|2692.9|2699.4|2693.4|2698.9|2692.9|3
1637664890000|2021-11-23 10:54:50|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637664900000|2021-11-23 10:55:00|2698.4|2692.4|2697.9|2691.9|2698.4|2692.4|2697.9|2691.9|2
1637664960000|2021-11-23 10:56:00|2697.6|2691.6|2696.6|2690.6|2697.6|2691.6|2696.6|2690.6|4
1637664970000|2021-11-23 10:56:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637664990000|2021-11-23 10:56:30|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637665000000|2021-11-23 10:56:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637665020000|2021-11-23 10:57:00|2696.9|2690.9|2697.6|2691.6|2697.6|2691.6|2696.9|2690.9|3
1637665030000|2021-11-23 10:57:10|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637665040000|2021-11-23 10:57:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|3
1637665070000|2021-11-23 10:57:50|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637665090000|2021-11-23 10:58:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637665100000|2021-11-23 10:58:20|2696.9|2690.9|2697.6|2691.6|2697.6|2691.6|2696.9|2690.9|2
1637665110000|2021-11-23 10:58:30|2697.9|2691.9|2697.6|2691.6|2698.1|2692.1|2697.6|2691.6|3
1637665130000|2021-11-23 10:58:50|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1637665140000|2021-11-23 10:59:00|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637665180000|2021-11-23 10:59:40|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|2
1637665200000|2021-11-23 11:00:00|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637665220000|2021-11-23 11:00:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637665230000|2021-11-23 11:00:30|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637665270000|2021-11-23 11:01:10|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637665300000|2021-11-23 11:01:40|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1637665320000|2021-11-23 11:02:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637665340000|2021-11-23 11:02:20|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637665360000|2021-11-23 11:02:40|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637665400000|2021-11-23 11:03:20|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637665410000|2021-11-23 11:03:30|2696.4|2690.4|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|4
1637665420000|2021-11-23 11:03:40|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637665440000|2021-11-23 11:04:00|2695.6|2689.6|2696.4|2690.4|2696.6|2690.6|2695.6|2689.6|3
1637665450000|2021-11-23 11:04:10|2696.1|2690.1|2696.1|2690.1|2696.4|2690.4|2695.9|2689.9|5
1637665470000|2021-11-23 11:04:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1637665480000|2021-11-23 11:04:40|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1637665540000|2021-11-23 11:05:40|2695.6|2689.6|2695.1|2689.1|2695.6|2689.6|2695.1|2689.1|4
1637665580000|2021-11-23 11:06:20|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637665590000|2021-11-23 11:06:30|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637665630000|2021-11-23 11:07:10|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|2
1637665680000|2021-11-23 11:08:00|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637665710000|2021-11-23 11:08:30|2695.4|2689.4|2696.1|2690.1|2696.4|2690.4|2695.4|2689.4|3
1637665730000|2021-11-23 11:08:50|2696.4|2690.4|2697.4|2691.4|2697.4|2691.4|2696.4|2690.4|2
1637665740000|2021-11-23 11:09:00|2697.6|2691.6|2698.1|2692.1|2698.1|2692.1|2697.6|2691.6|3
1637665760000|2021-11-23 11:09:20|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1637665770000|2021-11-23 11:09:30|2698.4|2692.4|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|2
1637665780000|2021-11-23 11:09:40|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637665890000|2021-11-23 11:11:30|2698.4|2692.4|2697.1|2691.1|2698.4|2692.4|2697.1|2691.1|2
1637665900000|2021-11-23 11:11:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637665920000|2021-11-23 11:12:00|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1637666080000|2021-11-23 11:14:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637666090000|2021-11-23 11:14:50|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637666140000|2021-11-23 11:15:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637666160000|2021-11-23 11:16:00|2696.4|2690.4|2694.6|2688.6|2696.4|2690.4|2694.6|2688.6|4
1637666250000|2021-11-23 11:17:30|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2693.9|2687.9|3
1637666270000|2021-11-23 11:17:50|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637666300000|2021-11-23 11:18:20|2694.1|2688.1|2692.4|2686.4|2694.1|2688.1|2692.4|2686.4|3
1637666310000|2021-11-23 11:18:30|2691.4|2685.4|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|3
1637666320000|2021-11-23 11:18:40|2691.6|2685.6|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|2
1637666360000|2021-11-23 11:19:20|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1637666390000|2021-11-23 11:19:50|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|3
1637666400000|2021-11-23 11:20:00|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2689.4|2683.4|4
1637666410000|2021-11-23 11:20:10|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637666420000|2021-11-23 11:20:20|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|3
1637666430000|2021-11-23 11:20:30|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1637666440000|2021-11-23 11:20:40|2689.4|2683.4|2687.1|2681.1|2689.4|2683.4|2687.1|2681.1|5
1637666450000|2021-11-23 11:20:50|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1637666460000|2021-11-23 11:21:00|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1637666470000|2021-11-23 11:21:10|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637666520000|2021-11-23 11:22:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1637666530000|2021-11-23 11:22:10|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637666560000|2021-11-23 11:22:40|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1637666650000|2021-11-23 11:24:10|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637666690000|2021-11-23 11:24:50|2686.9|2680.9|2685.6|2679.6|2686.9|2680.9|2685.6|2679.6|2
1637666700000|2021-11-23 11:25:00|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637666710000|2021-11-23 11:25:10|2685.6|2679.6|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|3
1637666720000|2021-11-23 11:25:20|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637666730000|2021-11-23 11:25:30|2684.6|2678.6|2685.6|2679.6|2685.6|2679.6|2684.6|2678.6|2
1637666740000|2021-11-23 11:25:40|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1637666750000|2021-11-23 11:25:50|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637666810000|2021-11-23 11:26:50|2685.6|2679.6|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|4
1637666830000|2021-11-23 11:27:10|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637666840000|2021-11-23 11:27:20|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637666860000|2021-11-23 11:27:40|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637666880000|2021-11-23 11:28:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|3
1637666890000|2021-11-23 11:28:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637666900000|2021-11-23 11:28:20|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637666930000|2021-11-23 11:28:50|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637666940000|2021-11-23 11:29:00|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637666960000|2021-11-23 11:29:20|2684.6|2678.6|2687.1|2681.1|2687.1|2681.1|2684.6|2678.6|3
1637666970000|2021-11-23 11:29:30|2686.9|2680.9|2685.9|2679.9|2686.9|2680.9|2685.1|2679.1|4
1637666980000|2021-11-23 11:29:40|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637667000000|2021-11-23 11:30:00|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|6
1637667010000|2021-11-23 11:30:10|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1637667020000|2021-11-23 11:30:20|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1637667060000|2021-11-23 11:31:00|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2687.1|2681.1|3
1637667080000|2021-11-23 11:31:20|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|2
1637667100000|2021-11-23 11:31:40|2688.6|2682.6|2687.6|2681.6|2688.6|2682.6|2687.6|2681.6|3
1637667130000|2021-11-23 11:32:10|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637667220000|2021-11-23 11:33:40|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|2
1637667230000|2021-11-23 11:33:50|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1637667280000|2021-11-23 11:34:40|2687.9|2681.9|2687.4|2681.4|2687.9|2681.9|2687.4|2681.4|3
1637667290000|2021-11-23 11:34:50|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1637667330000|2021-11-23 11:35:30|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637667350000|2021-11-23 11:35:50|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|2
1637667410000|2021-11-23 11:36:50|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|2
1637667500000|2021-11-23 11:38:20|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637667510000|2021-11-23 11:38:30|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637667530000|2021-11-23 11:38:50|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1637667570000|2021-11-23 11:39:30|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1637667600000|2021-11-23 11:40:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637667610000|2021-11-23 11:40:10|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1637667660000|2021-11-23 11:41:00|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1637667690000|2021-11-23 11:41:30|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637667700000|2021-11-23 11:41:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637667710000|2021-11-23 11:41:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637667750000|2021-11-23 11:42:30|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637667820000|2021-11-23 11:43:40|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637667860000|2021-11-23 11:44:20|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|2
1637667880000|2021-11-23 11:44:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637667890000|2021-11-23 11:44:50|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637667910000|2021-11-23 11:45:10|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|2
1637667930000|2021-11-23 11:45:30|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|4
1637667970000|2021-11-23 11:46:10|2687.9|2681.9|2687.9|2681.9|2688.1|2682.1|2687.6|2681.6|5
1637668000000|2021-11-23 11:46:40|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637668050000|2021-11-23 11:47:30|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637668090000|2021-11-23 11:48:10|2688.1|2682.1|2687.1|2681.1|2688.1|2682.1|2687.1|2681.1|4
1637668110000|2021-11-23 11:48:30|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637668120000|2021-11-23 11:48:40|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637668140000|2021-11-23 11:49:00|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1637668150000|2021-11-23 11:49:10|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.6|2681.6|2
1637668170000|2021-11-23 11:49:30|2688.1|2682.1|2690.6|2684.6|2690.6|2684.6|2688.1|2682.1|4
1637668200000|2021-11-23 11:50:00|2690.9|2684.9|2691.6|2685.6|2691.6|2685.6|2690.9|2684.9|3
1637668210000|2021-11-23 11:50:10|2691.4|2685.4|2692.1|2686.1|2692.1|2686.1|2691.4|2685.4|2
1637668220000|2021-11-23 11:50:20|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1637668230000|2021-11-23 11:50:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637668240000|2021-11-23 11:50:40|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1637668250000|2021-11-23 11:50:50|2691.6|2685.6|2690.9|2684.9|2691.9|2685.9|2690.6|2684.6|4
1637668290000|2021-11-23 11:51:30|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2689.9|2683.9|5
1637668300000|2021-11-23 11:51:40|2690.1|2684.1|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|3
1637668310000|2021-11-23 11:51:50|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637668400000|2021-11-23 11:53:20|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1637668410000|2021-11-23 11:53:30|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1637668430000|2021-11-23 11:53:50|2688.9|2682.9|2690.4|2684.4|2690.4|2684.4|2688.9|2682.9|5
1637668440000|2021-11-23 11:54:00|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1637668450000|2021-11-23 11:54:10|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637668460000|2021-11-23 11:54:20|2691.1|2685.1|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|4
1637668510000|2021-11-23 11:55:10|2691.4|2685.4|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|2
1637668520000|2021-11-23 11:55:20|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|3
1637668550000|2021-11-23 11:55:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|3
1637668560000|2021-11-23 11:56:00|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|2
1637668570000|2021-11-23 11:56:10|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637668590000|2021-11-23 11:56:30|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637668600000|2021-11-23 11:56:40|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637668660000|2021-11-23 11:57:40|2692.6|2686.6|2691.6|2685.6|2692.6|2686.6|2691.6|2685.6|2
1637668680000|2021-11-23 11:58:00|2691.4|2685.4|2690.4|2684.4|2691.4|2685.4|2690.4|2684.4|5
1637668690000|2021-11-23 11:58:10|2690.1|2684.1|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|2
1637668710000|2021-11-23 11:58:30|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|2
1637668740000|2021-11-23 11:59:00|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637668770000|2021-11-23 11:59:30|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637668800000|2021-11-23 12:00:00|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1637668810000|2021-11-23 12:00:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637668820000|2021-11-23 12:00:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637668830000|2021-11-23 12:00:30|2688.4|2682.4|2687.1|2681.1|2688.4|2682.4|2686.9|2680.9|7
1637668840000|2021-11-23 12:00:40|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1637668850000|2021-11-23 12:00:50|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|3
1637668860000|2021-11-23 12:01:00|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637668880000|2021-11-23 12:01:20|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2686.4|2680.4|5
1637668890000|2021-11-23 12:01:30|2687.9|2681.9|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|4
1637668900000|2021-11-23 12:01:40|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1637668920000|2021-11-23 12:02:00|2687.9|2681.9|2687.4|2681.4|2687.9|2681.9|2687.4|2681.4|3
1637668930000|2021-11-23 12:02:10|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637668940000|2021-11-23 12:02:20|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637668950000|2021-11-23 12:02:30|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|3
1637669030000|2021-11-23 12:03:50|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2687.9|2681.9|4
1637669040000|2021-11-23 12:04:00|2688.4|2682.4|2689.9|2683.9|2689.9|2683.9|2688.4|2682.4|4
1637669050000|2021-11-23 12:04:10|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.4|2683.4|6
1637669080000|2021-11-23 12:04:40|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|4
1637669090000|2021-11-23 12:04:50|2689.6|2683.6|2690.4|2684.4|2690.4|2684.4|2689.4|2683.4|6
1637669100000|2021-11-23 12:05:00|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|3
1637669110000|2021-11-23 12:05:10|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|3
1637669130000|2021-11-23 12:05:30|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637669140000|2021-11-23 12:05:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637669150000|2021-11-23 12:05:50|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637669160000|2021-11-23 12:06:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1637669180000|2021-11-23 12:06:20|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|2
1637669200000|2021-11-23 12:06:40|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1637669210000|2021-11-23 12:06:50|2690.6|2684.6|2689.9|2683.9|2690.6|2684.6|2689.9|2683.9|2
1637669220000|2021-11-23 12:07:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637669230000|2021-11-23 12:07:10|2690.4|2684.4|2691.6|2685.6|2692.1|2686.1|2690.4|2684.4|5
1637669240000|2021-11-23 12:07:20|2691.9|2685.9|2693.9|2687.9|2693.9|2687.9|2691.9|2685.9|2
1637669250000|2021-11-23 12:07:30|2695.1|2689.1|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|2
1637669260000|2021-11-23 12:07:40|2696.4|2690.4|2695.4|2689.4|2696.4|2690.4|2695.4|2689.4|3
1637669270000|2021-11-23 12:07:50|2695.1|2689.1|2693.9|2687.9|2695.1|2689.1|2693.9|2687.9|4
1637669310000|2021-11-23 12:08:30|2694.4|2688.4|2691.9|2685.9|2694.4|2688.4|2691.9|2685.9|3
1637669400000|2021-11-23 12:10:00|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637669450000|2021-11-23 12:10:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637669470000|2021-11-23 12:11:10|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637669520000|2021-11-23 12:12:00|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|3
1637669550000|2021-11-23 12:12:30|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637669560000|2021-11-23 12:12:40|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637669570000|2021-11-23 12:12:50|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2690.6|2684.6|3
1637669620000|2021-11-23 12:13:40|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.6|2684.6|3
1637669650000|2021-11-23 12:14:10|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637669660000|2021-11-23 12:14:20|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|3
1637669690000|2021-11-23 12:14:50|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|3
1637669730000|2021-11-23 12:15:30|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.1|2683.1|4
1637669750000|2021-11-23 12:15:50|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637669760000|2021-11-23 12:16:00|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1637669770000|2021-11-23 12:16:10|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637669780000|2021-11-23 12:16:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637669800000|2021-11-23 12:16:40|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1637669840000|2021-11-23 12:17:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637669880000|2021-11-23 12:18:00|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|3
1637669910000|2021-11-23 12:18:30|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637669930000|2021-11-23 12:18:50|2689.9|2683.9|2690.6|2684.6|2690.6|2684.6|2689.6|2683.6|4
1637669940000|2021-11-23 12:19:00|2690.1|2684.1|2691.4|2685.4|2691.4|2685.4|2690.1|2684.1|2
1637669950000|2021-11-23 12:19:10|2690.9|2684.9|2691.1|2685.1|2691.9|2685.9|2690.9|2684.9|4
1637669970000|2021-11-23 12:19:30|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637669980000|2021-11-23 12:19:40|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|3
1637670010000|2021-11-23 12:20:10|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|4
1637670030000|2021-11-23 12:20:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1637670050000|2021-11-23 12:20:50|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637670060000|2021-11-23 12:21:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637670100000|2021-11-23 12:21:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637670110000|2021-11-23 12:21:50|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1637670150000|2021-11-23 12:22:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1637670160000|2021-11-23 12:22:40|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|2
1637670190000|2021-11-23 12:23:10|2691.9|2685.9|2690.6|2684.6|2691.9|2685.9|2690.4|2684.4|4
1637670200000|2021-11-23 12:23:20|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637670210000|2021-11-23 12:23:30|2691.1|2685.1|2694.4|2688.4|2694.4|2688.4|2691.1|2685.1|5
1637670250000|2021-11-23 12:24:10|2694.6|2688.6|2694.6|2688.6|2695.6|2689.6|2694.6|2688.6|3
1637670260000|2021-11-23 12:24:20|2694.4|2688.4|2690.6|2684.6|2694.4|2688.4|2690.6|2684.6|7
1637670290000|2021-11-23 12:24:50|2690.4|2684.4|2689.9|2683.9|2690.6|2684.6|2689.9|2683.9|4
1637670300000|2021-11-23 12:25:00|2690.1|2684.1|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|3
1637670310000|2021-11-23 12:25:10|2690.1|2684.1|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|6
1637670330000|2021-11-23 12:25:30|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637670350000|2021-11-23 12:25:50|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637670360000|2021-11-23 12:26:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637670390000|2021-11-23 12:26:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637670400000|2021-11-23 12:26:40|2688.6|2682.6|2687.6|2681.6|2688.6|2682.6|2687.6|2681.6|3
1637670420000|2021-11-23 12:27:00|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1637670430000|2021-11-23 12:27:10|2686.9|2680.9|2686.1|2680.1|2686.9|2680.9|2686.1|2680.1|4
1637670440000|2021-11-23 12:27:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1637670450000|2021-11-23 12:27:30|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1637670470000|2021-11-23 12:27:50|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1637670480000|2021-11-23 12:28:00|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1637670490000|2021-11-23 12:28:10|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1637670530000|2021-11-23 12:28:50|2685.1|2679.1|2683.9|2677.9|2685.1|2679.1|2683.9|2677.9|2
1637670560000|2021-11-23 12:29:20|2684.1|2678.1|2684.9|2678.9|2684.9|2678.9|2684.1|2678.1|3
1637670570000|2021-11-23 12:29:30|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1637670600000|2021-11-23 12:30:00|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1637670610000|2021-11-23 12:30:10|2685.1|2679.1|2686.4|2680.4|2686.4|2680.4|2685.1|2679.1|5
1637670620000|2021-11-23 12:30:20|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1637670630000|2021-11-23 12:30:30|2687.1|2681.1|2688.1|2682.1|2688.1|2682.1|2687.1|2681.1|3
1637670640000|2021-11-23 12:30:40|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637670650000|2021-11-23 12:30:50|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1637670660000|2021-11-23 12:31:00|2687.1|2681.1|2687.6|2681.6|2687.6|2681.6|2686.1|2680.1|8
1637670670000|2021-11-23 12:31:10|2688.4|2682.4|2686.9|2680.9|2688.4|2682.4|2686.9|2680.9|5
1637670700000|2021-11-23 12:31:40|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637670720000|2021-11-23 12:32:00|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1637670730000|2021-11-23 12:32:10|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1637670750000|2021-11-23 12:32:30|2687.6|2681.6|2689.4|2683.4|2689.4|2683.4|2687.6|2681.6|5
1637670760000|2021-11-23 12:32:40|2689.1|2683.1|2688.6|2682.6|2689.6|2683.6|2688.6|2682.6|4
1637670780000|2021-11-23 12:33:00|2688.9|2682.9|2689.4|2683.4|2689.9|2683.9|2688.9|2682.9|4
1637670800000|2021-11-23 12:33:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637670810000|2021-11-23 12:33:30|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1637670820000|2021-11-23 12:33:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637670830000|2021-11-23 12:33:50|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.1|2682.1|6
1637670840000|2021-11-23 12:34:00|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|3
1637670850000|2021-11-23 12:34:10|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1637670860000|2021-11-23 12:34:20|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1637670870000|2021-11-23 12:34:30|2688.4|2682.4|2688.4|2682.4|2688.6|2682.6|2688.1|2682.1|5
1637670890000|2021-11-23 12:34:50|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1637670920000|2021-11-23 12:35:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2687.6|2681.6|4
1637670930000|2021-11-23 12:35:30|2688.4|2682.4|2688.9|2682.9|2688.9|2682.9|2688.4|2682.4|3
1637670940000|2021-11-23 12:35:40|2688.6|2682.6|2687.4|2681.4|2688.6|2682.6|2687.4|2681.4|5
1637670960000|2021-11-23 12:36:00|2687.1|2681.1|2685.4|2679.4|2687.1|2681.1|2685.4|2679.4|2
1637671000000|2021-11-23 12:36:40|2685.1|2679.1|2684.1|2678.1|2685.1|2679.1|2684.1|2678.1|3
1637671010000|2021-11-23 12:36:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1637671020000|2021-11-23 12:37:00|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1637671040000|2021-11-23 12:37:20|2683.1|2677.1|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|2
1637671060000|2021-11-23 12:37:40|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.1|2675.1|4
1637671070000|2021-11-23 12:37:50|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|3
1637671080000|2021-11-23 12:38:00|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637671090000|2021-11-23 12:38:10|2681.9|2675.9|2683.1|2677.1|2683.1|2677.1|2681.9|2675.9|3
1637671100000|2021-11-23 12:38:20|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1637671110000|2021-11-23 12:38:30|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.4|2676.4|4
1637671210000|2021-11-23 12:40:10|2682.4|2676.4|2683.1|2677.1|2683.1|2677.1|2682.4|2676.4|3
1637671220000|2021-11-23 12:40:20|2683.4|2677.4|2684.6|2678.6|2684.6|2678.6|2683.4|2677.4|2
1637671230000|2021-11-23 12:40:30|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637671260000|2021-11-23 12:41:00|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637671270000|2021-11-23 12:41:10|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637671280000|2021-11-23 12:41:20|2682.6|2676.6|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|3
1637671290000|2021-11-23 12:41:30|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1637671300000|2021-11-23 12:41:40|2681.4|2675.4|2682.1|2676.1|2682.1|2676.1|2681.4|2675.4|3
1637671310000|2021-11-23 12:41:50|2682.4|2676.4|2682.1|2676.1|2682.9|2676.9|2682.1|2676.1|4
1637671330000|2021-11-23 12:42:10|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1637671340000|2021-11-23 12:42:20|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1637671370000|2021-11-23 12:42:50|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1637671380000|2021-11-23 12:43:00|2683.1|2677.1|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|3
1637671390000|2021-11-23 12:43:10|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1637671400000|2021-11-23 12:43:20|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1637671410000|2021-11-23 12:43:30|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|2
1637671420000|2021-11-23 12:43:40|2682.4|2676.4|2683.1|2677.1|2683.4|2677.4|2682.4|2676.4|3
1637671430000|2021-11-23 12:43:50|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1637671490000|2021-11-23 12:44:50|2683.4|2677.4|2685.4|2679.4|2685.4|2679.4|2683.4|2677.4|2
1637671500000|2021-11-23 12:45:00|2686.6|2680.6|2685.1|2679.1|2686.6|2680.6|2685.1|2679.1|2
1637671510000|2021-11-23 12:45:10|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1637671520000|2021-11-23 12:45:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|3
1637671530000|2021-11-23 12:45:30|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1637671580000|2021-11-23 12:46:20|2685.1|2679.1|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|3
1637671590000|2021-11-23 12:46:30|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|3
1637671600000|2021-11-23 12:46:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1637671610000|2021-11-23 12:46:50|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1637671630000|2021-11-23 12:47:10|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637671660000|2021-11-23 12:47:40|2683.4|2677.4|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|3
1637671670000|2021-11-23 12:47:50|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|2
1637671690000|2021-11-23 12:48:10|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1637671700000|2021-11-23 12:48:20|2682.1|2676.1|2683.4|2677.4|2683.4|2677.4|2682.1|2676.1|4
1637671710000|2021-11-23 12:48:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637671730000|2021-11-23 12:48:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637671760000|2021-11-23 12:49:20|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1637671810000|2021-11-23 12:50:10|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637671840000|2021-11-23 12:50:40|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637671880000|2021-11-23 12:51:20|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637671970000|2021-11-23 12:52:50|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1637672010000|2021-11-23 12:53:30|2682.6|2676.6|2682.9|2676.9|2683.1|2677.1|2682.6|2676.6|3
1637672080000|2021-11-23 12:54:40|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1637672090000|2021-11-23 12:54:50|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637672110000|2021-11-23 12:55:10|2682.1|2676.1|2683.6|2677.6|2683.6|2677.6|2682.1|2676.1|3
1637672120000|2021-11-23 12:55:20|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2683.9|2677.9|5
1637672140000|2021-11-23 12:55:40|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|4
1637672150000|2021-11-23 12:55:50|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|4
1637672160000|2021-11-23 12:56:00|2684.9|2678.9|2687.1|2681.1|2687.1|2681.1|2684.9|2678.9|3
1637672170000|2021-11-23 12:56:10|2687.6|2681.6|2685.6|2679.6|2687.6|2681.6|2684.9|2678.9|7
1637672180000|2021-11-23 12:56:20|2685.4|2679.4|2683.9|2677.9|2685.4|2679.4|2683.9|2677.9|3
1637672190000|2021-11-23 12:56:30|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|2
1637672200000|2021-11-23 12:56:40|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|4
1637672230000|2021-11-23 12:57:10|2683.4|2677.4|2684.6|2678.6|2684.6|2678.6|2683.4|2677.4|3
1637672240000|2021-11-23 12:57:20|2684.9|2678.9|2685.6|2679.6|2686.1|2680.1|2684.9|2678.9|5
1637672260000|2021-11-23 12:57:40|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637672270000|2021-11-23 12:57:50|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|3
1637672280000|2021-11-23 12:58:00|2685.1|2679.1|2684.4|2678.4|2685.4|2679.4|2684.1|2678.1|5
1637672300000|2021-11-23 12:58:20|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1637672310000|2021-11-23 12:58:30|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1637672320000|2021-11-23 12:58:40|2684.4|2678.4|2681.9|2675.9|2684.4|2678.4|2681.9|2675.9|3
1637672330000|2021-11-23 12:58:50|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|3
1637672340000|2021-11-23 12:59:00|2682.4|2676.4|2684.9|2678.9|2684.9|2678.9|2682.4|2676.4|7
1637672350000|2021-11-23 12:59:10|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|3
1637672360000|2021-11-23 12:59:20|2685.4|2679.4|2685.9|2679.9|2686.4|2680.4|2685.4|2679.4|6
1637672380000|2021-11-23 12:59:40|2685.6|2679.6|2684.6|2678.6|2685.6|2679.6|2684.6|2678.6|2
1637672390000|2021-11-23 12:59:50|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.1|2678.1|5
1637672400000|2021-11-23 13:00:00|2684.4|2678.4|2683.6|2677.6|2685.5|2679.5|2681.9|2675.9|18
1637672410000|2021-11-23 13:00:10|2684.1|2678.1|2685.4|2679.4|2685.4|2679.4|2684.1|2678.1|18
1637672420000|2021-11-23 13:00:20|2685.6|2679.6|2685.4|2679.4|2687.1|2681.1|2685.4|2679.4|10
1637672430000|2021-11-23 13:00:30|2685.6|2679.6|2686.1|2680.1|2686.9|2680.9|2685.4|2679.4|11
1637672440000|2021-11-23 13:00:40|2686.4|2680.4|2688.3|2682.3|2688.8|2682.8|2686.1|2680.1|17
1637672450000|2021-11-23 13:00:50|2688.5|2682.5|2688|2682|2689.5|2683.5|2687.5|2681.5|19
1637672460000|2021-11-23 13:01:00|2687.8|2681.8|2687.5|2681.5|2688|2682|2684.8|2678.8|15
1637672470000|2021-11-23 13:01:10|2687|2681|2687.8|2681.8|2687.8|2681.8|2686.8|2680.8|13
1637672480000|2021-11-23 13:01:20|2687.5|2681.5|2686.8|2680.8|2687.8|2681.8|2686.8|2680.8|8
1637672490000|2021-11-23 13:01:30|2686.5|2680.5|2686.1|2680.1|2686.5|2680.5|2686|2680|5
1637672500000|2021-11-23 13:01:40|2686.4|2680.4|2687.1|2681.1|2687.6|2681.6|2686.4|2680.4|10
1637672510000|2021-11-23 13:01:50|2687.9|2681.9|2687.3|2681.3|2688.3|2682.3|2687.1|2681.1|5
1637672520000|2021-11-23 13:02:00|2687.4|2681.4|2686.6|2680.6|2687.4|2681.4|2686.4|2680.4|8
1637672530000|2021-11-23 13:02:10|2686.9|2680.9|2687.9|2681.9|2688.1|2682.1|2686.9|2680.9|8
1637672540000|2021-11-23 13:02:20|2687.6|2681.6|2687.6|2681.6|2688.4|2682.4|2687.4|2681.4|7
1637672550000|2021-11-23 13:02:30|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.4|2680.4|7
1637672560000|2021-11-23 13:02:40|2686.6|2680.6|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|6
1637672570000|2021-11-23 13:02:50|2686.1|2680.1|2687.1|2681.1|2687.1|2681.1|2686.1|2680.1|4
1637672580000|2021-11-23 13:03:00|2687.4|2681.4|2689.1|2683.1|2689.1|2683.1|2687.4|2681.4|6
1637672590000|2021-11-23 13:03:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637672600000|2021-11-23 13:03:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637672610000|2021-11-23 13:03:30|2689.4|2683.4|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|2
1637672620000|2021-11-23 13:03:40|2688.6|2682.6|2686.6|2680.6|2688.6|2682.6|2686.6|2680.6|9
1637672630000|2021-11-23 13:03:50|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1637672640000|2021-11-23 13:04:00|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|8
1637672650000|2021-11-23 13:04:10|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|4
1637672660000|2021-11-23 13:04:20|2686.4|2680.4|2686.4|2680.4|2686.6|2680.6|2686.1|2680.1|5
1637672670000|2021-11-23 13:04:30|2686.1|2680.1|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|7
1637672680000|2021-11-23 13:04:40|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1637672690000|2021-11-23 13:04:50|2686.4|2680.4|2686.1|2680.1|2687.4|2681.4|2686.1|2680.1|8
1637672700000|2021-11-23 13:05:00|2685.9|2679.9|2685.1|2679.1|2685.9|2679.9|2685.1|2679.1|7
1637672710000|2021-11-23 13:05:10|2684.9|2678.9|2683.6|2677.6|2684.9|2678.9|2683.4|2677.4|14
1637672720000|2021-11-23 13:05:20|2683.9|2677.9|2685.4|2679.4|2685.4|2679.4|2683.6|2677.6|11
1637672730000|2021-11-23 13:05:30|2685.1|2679.1|2684.6|2678.6|2685.4|2679.4|2683.9|2677.9|9
1637672740000|2021-11-23 13:05:40|2684.4|2678.4|2684.6|2678.6|2684.9|2678.9|2684.4|2678.4|4
1637672750000|2021-11-23 13:05:50|2684.9|2678.9|2683.6|2677.6|2684.9|2678.9|2683.6|2677.6|5
1637672760000|2021-11-23 13:06:00|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1637672770000|2021-11-23 13:06:10|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|5
1637672780000|2021-11-23 13:06:20|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|3
1637672790000|2021-11-23 13:06:30|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|3
1637672800000|2021-11-23 13:06:40|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637672820000|2021-11-23 13:07:00|2684.1|2678.1|2682.9|2676.9|2684.1|2678.1|2682.4|2676.4|9
1637672830000|2021-11-23 13:07:10|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|5
1637672840000|2021-11-23 13:07:20|2683.6|2677.6|2684.6|2678.6|2684.6|2678.6|2683.6|2677.6|3
1637672850000|2021-11-23 13:07:30|2684.4|2678.4|2684.4|2678.4|2685.1|2679.1|2684.1|2678.1|6
1637672860000|2021-11-23 13:07:40|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|3
1637672870000|2021-11-23 13:07:50|2684.9|2678.9|2685.9|2679.9|2685.9|2679.9|2684.9|2678.9|5
1637672880000|2021-11-23 13:08:00|2685.6|2679.6|2684.4|2678.4|2685.6|2679.6|2683.9|2677.9|10
1637672890000|2021-11-23 13:08:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1637672900000|2021-11-23 13:08:20|2684.4|2678.4|2683.9|2677.9|2684.4|2678.4|2683.9|2677.9|3
1637672910000|2021-11-23 13:08:30|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1637672920000|2021-11-23 13:08:40|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1637672930000|2021-11-23 13:08:50|2684.9|2678.9|2684.1|2678.1|2684.9|2678.9|2684.1|2678.1|5
1637672940000|2021-11-23 13:09:00|2683.9|2677.9|2683.1|2677.1|2683.9|2677.9|2683.1|2677.1|8
1637672950000|2021-11-23 13:09:10|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637672960000|2021-11-23 13:09:20|2683.1|2677.1|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|5
1637672970000|2021-11-23 13:09:30|2682.4|2676.4|2681.9|2675.9|2682.6|2676.6|2681.6|2675.6|9
1637672990000|2021-11-23 13:09:50|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2681.9|2675.9|5
1637673000000|2021-11-23 13:10:00|2682.1|2676.1|2681.6|2675.6|2682.4|2676.4|2681.6|2675.6|7
1637673010000|2021-11-23 13:10:10|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|7
1637673020000|2021-11-23 13:10:20|2682.6|2676.6|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|5
1637673030000|2021-11-23 13:10:30|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637673040000|2021-11-23 13:10:40|2682.6|2676.6|2682.9|2676.9|2683.1|2677.1|2682.4|2676.4|6
1637673050000|2021-11-23 13:10:50|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1637673060000|2021-11-23 13:11:00|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.1|2676.1|4
1637673070000|2021-11-23 13:11:10|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1637673080000|2021-11-23 13:11:20|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1637673100000|2021-11-23 13:11:40|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1637673120000|2021-11-23 13:12:00|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1637673130000|2021-11-23 13:12:10|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1637673140000|2021-11-23 13:12:20|2682.9|2676.9|2683.6|2677.6|2684.1|2678.1|2682.9|2676.9|6
1637673150000|2021-11-23 13:12:30|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2683.4|2677.4|6
1637673160000|2021-11-23 13:12:40|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|3
1637673170000|2021-11-23 13:12:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637673180000|2021-11-23 13:13:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|3
1637673190000|2021-11-23 13:13:10|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637673200000|2021-11-23 13:13:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|5
1637673210000|2021-11-23 13:13:30|2684.6|2678.6|2685.6|2679.6|2685.6|2679.6|2684.6|2678.6|4
1637673220000|2021-11-23 13:13:40|2685.9|2679.9|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|3
1637673230000|2021-11-23 13:13:50|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1637673240000|2021-11-23 13:14:00|2686.9|2680.9|2685.9|2679.9|2686.9|2680.9|2685.9|2679.9|6
1637673250000|2021-11-23 13:14:10|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1637673260000|2021-11-23 13:14:20|2686.6|2680.6|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|3
1637673270000|2021-11-23 13:14:30|2687.6|2681.6|2688.4|2682.4|2688.9|2682.9|2687.6|2681.6|5
1637673290000|2021-11-23 13:14:50|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1637673300000|2021-11-23 13:15:00|2688.6|2682.6|2687.4|2681.4|2688.9|2682.9|2687.4|2681.4|8
1637673310000|2021-11-23 13:15:10|2687.1|2681.1|2688.9|2682.9|2688.9|2682.9|2687.1|2681.1|5
1637673320000|2021-11-23 13:15:20|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|4
1637673360000|2021-11-23 13:16:00|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1637673380000|2021-11-23 13:16:20|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637673390000|2021-11-23 13:16:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637673400000|2021-11-23 13:16:40|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1637673410000|2021-11-23 13:16:50|2689.4|2683.4|2690.4|2684.4|2690.4|2684.4|2689.4|2683.4|2
1637673430000|2021-11-23 13:17:10|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1637673440000|2021-11-23 13:17:20|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637673450000|2021-11-23 13:17:30|2690.9|2684.9|2691.6|2685.6|2691.6|2685.6|2690.9|2684.9|4
1637673460000|2021-11-23 13:17:40|2691.4|2685.4|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|5
1637673470000|2021-11-23 13:17:50|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637673480000|2021-11-23 13:18:00|2691.6|2685.6|2692.1|2686.1|2692.4|2686.4|2691.6|2685.6|6
1637673490000|2021-11-23 13:18:10|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637673500000|2021-11-23 13:18:20|2692.6|2686.6|2693.6|2687.6|2693.6|2687.6|2692.6|2686.6|4
1637673510000|2021-11-23 13:18:30|2693.4|2687.4|2694.6|2688.6|2694.6|2688.6|2693.4|2687.4|5
1637673520000|2021-11-23 13:18:40|2694.9|2688.9|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|3
1637673530000|2021-11-23 13:18:50|2695.1|2689.1|2695.6|2689.6|2696.1|2690.1|2694.9|2688.9|11
1637673540000|2021-11-23 13:19:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637673550000|2021-11-23 13:19:10|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|4
1637673560000|2021-11-23 13:19:20|2695.1|2689.1|2694.6|2688.6|2695.1|2689.1|2694.6|2688.6|3
1637673570000|2021-11-23 13:19:30|2694.9|2688.9|2694.4|2688.4|2695.1|2689.1|2694.4|2688.4|5
1637673580000|2021-11-23 13:19:40|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|3
1637673590000|2021-11-23 13:19:50|2694.9|2688.9|2695.6|2689.6|2695.6|2689.6|2694.4|2688.4|7
1637673600000|2021-11-23 13:20:00|2695.4|2689.4|2693.6|2687.6|2695.4|2689.4|2693.6|2687.6|6
1637673610000|2021-11-23 13:20:10|2694.1|2688.1|2695.4|2689.4|2695.4|2689.4|2694.1|2688.1|9
1637673620000|2021-11-23 13:20:20|2695.1|2689.1|2695.6|2689.6|2695.6|2689.6|2695.1|2689.1|5
1637673630000|2021-11-23 13:20:30|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1637673640000|2021-11-23 13:20:40|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1637673650000|2021-11-23 13:20:50|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.4|2688.4|7
1637673660000|2021-11-23 13:21:00|2695.6|2689.6|2694.1|2688.1|2695.6|2689.6|2694.1|2688.1|6
1637673670000|2021-11-23 13:21:10|2693.9|2687.9|2694.9|2688.9|2694.9|2688.9|2693.9|2687.9|3
1637673680000|2021-11-23 13:21:20|2694.6|2688.6|2694.9|2688.9|2695.1|2689.1|2694.6|2688.6|4
1637673690000|2021-11-23 13:21:30|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.1|2688.1|6
1637673700000|2021-11-23 13:21:40|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|4
1637673710000|2021-11-23 13:21:50|2694.6|2688.6|2695.4|2689.4|2695.4|2689.4|2694.6|2688.6|4
1637673720000|2021-11-23 13:22:00|2695.1|2689.1|2694.9|2688.9|2695.6|2689.6|2694.9|2688.9|4
1637673740000|2021-11-23 13:22:20|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1637673750000|2021-11-23 13:22:30|2695.1|2689.1|2693.9|2687.9|2695.1|2689.1|2693.6|2687.6|6
1637673780000|2021-11-23 13:23:00|2693.6|2687.6|2692.4|2686.4|2693.6|2687.6|2692.4|2686.4|3
1637673790000|2021-11-23 13:23:10|2692.6|2686.6|2693.4|2687.4|2693.4|2687.4|2692.6|2686.6|5
1637673800000|2021-11-23 13:23:20|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2691.9|2685.9|9
1637673810000|2021-11-23 13:23:30|2693.1|2687.1|2693.9|2687.9|2693.9|2687.9|2693.1|2687.1|6
1637673820000|2021-11-23 13:23:40|2694.1|2688.1|2694.1|2688.1|2694.9|2688.9|2694.1|2688.1|6
1637673830000|2021-11-23 13:23:50|2693.9|2687.9|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|2
1637673840000|2021-11-23 13:24:00|2693.9|2687.9|2695.4|2689.4|2695.4|2689.4|2693.9|2687.9|9
1637673850000|2021-11-23 13:24:10|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2694.9|2688.9|4
1637673860000|2021-11-23 13:24:20|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|6
1637673870000|2021-11-23 13:24:30|2694.6|2688.6|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|3
1637673880000|2021-11-23 13:24:40|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637673890000|2021-11-23 13:24:50|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2694.4|2688.4|7
1637673900000|2021-11-23 13:25:00|2694.9|2688.9|2694.1|2688.1|2694.9|2688.9|2693.6|2687.6|8
1637673910000|2021-11-23 13:25:10|2694.4|2688.4|2694.1|2688.1|2694.6|2688.6|2693.9|2687.9|6
1637673920000|2021-11-23 13:25:20|2693.9|2687.9|2693.9|2687.9|2694.1|2688.1|2693.6|2687.6|5
1637673930000|2021-11-23 13:25:30|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|2
1637673940000|2021-11-23 13:25:40|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1637673950000|2021-11-23 13:25:50|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|2
1637673960000|2021-11-23 13:26:00|2693.6|2687.6|2693.1|2687.1|2693.9|2687.9|2693.1|2687.1|5
1637673970000|2021-11-23 13:26:10|2692.9|2686.9|2691.9|2685.9|2692.9|2686.9|2691.6|2685.6|7
1637673980000|2021-11-23 13:26:20|2692.1|2686.1|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|5
1637673990000|2021-11-23 13:26:30|2691.9|2685.9|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|5
1637674000000|2021-11-23 13:26:40|2692.1|2686.1|2692.9|2686.9|2692.9|2686.9|2692.1|2686.1|8
1637674010000|2021-11-23 13:26:50|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|3
1637674020000|2021-11-23 13:27:00|2691.9|2685.9|2690.6|2684.6|2691.9|2685.9|2690.6|2684.6|6
1637674030000|2021-11-23 13:27:10|2690.9|2684.9|2691.9|2685.9|2691.9|2685.9|2690.9|2684.9|5
1637674040000|2021-11-23 13:27:20|2691.6|2685.6|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|5
1637674050000|2021-11-23 13:27:30|2691.9|2685.9|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|4
1637674060000|2021-11-23 13:27:40|2691.9|2685.9|2691.4|2685.4|2691.9|2685.9|2691.4|2685.4|3
1637674070000|2021-11-23 13:27:50|2691.6|2685.6|2692.4|2686.4|2692.4|2686.4|2691.6|2685.6|5
1637674090000|2021-11-23 13:28:10|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1637674100000|2021-11-23 13:28:20|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1637674110000|2021-11-23 13:28:30|2691.6|2685.6|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|3
1637674140000|2021-11-23 13:29:00|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2690.9|2684.9|8
1637674150000|2021-11-23 13:29:10|2691.6|2685.6|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|3
1637674170000|2021-11-23 13:29:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|4
1637674180000|2021-11-23 13:29:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637674190000|2021-11-23 13:29:50|2691.9|2685.9|2690.9|2684.9|2691.9|2685.9|2690.9|2684.9|5
1637674200000|2021-11-23 13:30:00|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|5
1637674210000|2021-11-23 13:30:10|2691.9|2685.9|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|5
1637674220000|2021-11-23 13:30:20|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|3
1637674230000|2021-11-23 13:30:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|3
1637674240000|2021-11-23 13:30:40|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|2
1637674250000|2021-11-23 13:30:50|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637674260000|2021-11-23 13:31:00|2691.4|2685.4|2689.6|2683.6|2691.4|2685.4|2689.6|2683.6|12
1637674270000|2021-11-23 13:31:10|2689.4|2683.4|2689.4|2683.4|2690.1|2684.1|2688.9|2682.9|10
1637674280000|2021-11-23 13:31:20|2688.9|2682.9|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|3
1637674290000|2021-11-23 13:31:30|2689.1|2683.1|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|3
1637674300000|2021-11-23 13:31:40|2688.9|2682.9|2690.1|2684.1|2690.1|2684.1|2688.9|2682.9|4
1637674310000|2021-11-23 13:31:50|2690.4|2684.4|2690.9|2684.9|2691.4|2685.4|2690.4|2684.4|5
1637674320000|2021-11-23 13:32:00|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2689.9|2683.9|4
1637674330000|2021-11-23 13:32:10|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.4|2683.4|5
1637674340000|2021-11-23 13:32:20|2690.1|2684.1|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|3
1637674350000|2021-11-23 13:32:30|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1637674360000|2021-11-23 13:32:40|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1637674380000|2021-11-23 13:33:00|2690.1|2684.1|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|5
1637674390000|2021-11-23 13:33:10|2690.4|2684.4|2688.9|2682.9|2690.4|2684.4|2688.9|2682.9|3
1637674400000|2021-11-23 13:33:20|2689.1|2683.1|2688.4|2682.4|2689.4|2683.4|2688.4|2682.4|6
1637674410000|2021-11-23 13:33:30|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|3
1637674420000|2021-11-23 13:33:40|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.4|2681.4|9
1637674430000|2021-11-23 13:33:50|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637674440000|2021-11-23 13:34:00|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.4|2681.4|4
1637674450000|2021-11-23 13:34:10|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637674460000|2021-11-23 13:34:20|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1637674470000|2021-11-23 13:34:30|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1637674500000|2021-11-23 13:35:00|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|4
1637674530000|2021-11-23 13:35:30|2687.6|2681.6|2688.9|2682.9|2688.9|2682.9|2687.6|2681.6|2
1637674550000|2021-11-23 13:35:50|2689.1|2683.1|2689.4|2683.4|2689.6|2683.6|2689.1|2683.1|4
1637674560000|2021-11-23 13:36:00|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.4|2682.4|6
1637674570000|2021-11-23 13:36:10|2688.6|2682.6|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|4
1637674580000|2021-11-23 13:36:20|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637674610000|2021-11-23 13:36:50|2689.4|2683.4|2690.4|2684.4|2690.4|2684.4|2689.4|2683.4|4
1637674620000|2021-11-23 13:37:00|2691.4|2685.4|2690.6|2684.6|2691.4|2685.4|2690.4|2684.4|6
1637674630000|2021-11-23 13:37:10|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2689.9|2683.9|4
1637674660000|2021-11-23 13:37:40|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|3
1637674680000|2021-11-23 13:38:00|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|5
1637674690000|2021-11-23 13:38:10|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|3
1637674700000|2021-11-23 13:38:20|2688.1|2682.1|2687.1|2681.1|2688.1|2682.1|2687.1|2681.1|6
1637674710000|2021-11-23 13:38:30|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1637674730000|2021-11-23 13:38:50|2687.4|2681.4|2687.6|2681.6|2688.6|2682.6|2687.4|2681.4|7
1637674740000|2021-11-23 13:39:00|2687.4|2681.4|2686.1|2680.1|2687.4|2681.4|2686.1|2680.1|6
1637674750000|2021-11-23 13:39:10|2685.9|2679.9|2685.9|2679.9|2686.4|2680.4|2685.4|2679.4|9
1637674760000|2021-11-23 13:39:20|2685.6|2679.6|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|3
1637674770000|2021-11-23 13:39:30|2685.4|2679.4|2684.6|2678.6|2685.4|2679.4|2684.4|2678.4|5
1637674780000|2021-11-23 13:39:40|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637674790000|2021-11-23 13:39:50|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|3
1637674800000|2021-11-23 13:40:00|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.6|2677.6|4
1637674810000|2021-11-23 13:40:10|2684.9|2678.9|2684.9|2678.9|2685.9|2679.9|2684.6|2678.6|12
1637674820000|2021-11-23 13:40:20|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|3
1637674830000|2021-11-23 13:40:30|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.1|2678.1|5
1637674840000|2021-11-23 13:40:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637674850000|2021-11-23 13:40:50|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|4
1637674860000|2021-11-23 13:41:00|2684.9|2678.9|2682.4|2676.4|2684.9|2678.9|2682.4|2676.4|8
1637674870000|2021-11-23 13:41:10|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.4|2675.4|4
1637674880000|2021-11-23 13:41:20|2681.9|2675.9|2682.6|2676.6|2682.6|2676.6|2681.9|2675.9|5
1637674890000|2021-11-23 13:41:30|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1637674900000|2021-11-23 13:41:40|2682.9|2676.9|2682.9|2676.9|2683.1|2677.1|2682.6|2676.6|7
1637674910000|2021-11-23 13:41:50|2683.1|2677.1|2680.9|2674.9|2683.1|2677.1|2680.6|2674.6|7
1637674920000|2021-11-23 13:42:00|2681.1|2675.1|2681.4|2675.4|2681.6|2675.6|2681.1|2675.1|4
1637674930000|2021-11-23 13:42:10|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1637674940000|2021-11-23 13:42:20|2681.6|2675.6|2684.1|2678.1|2684.1|2678.1|2681.4|2675.4|11
1637674950000|2021-11-23 13:42:30|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|4
1637674960000|2021-11-23 13:42:40|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.1|2677.1|7
1637674970000|2021-11-23 13:42:50|2683.6|2677.6|2684.9|2678.9|2685.1|2679.1|2683.6|2677.6|7
1637674980000|2021-11-23 13:43:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637674990000|2021-11-23 13:43:10|2684.9|2678.9|2685.4|2679.4|2685.6|2679.6|2684.9|2678.9|6
1637675000000|2021-11-23 13:43:20|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|2
1637675010000|2021-11-23 13:43:30|2684.9|2678.9|2685.1|2679.1|2685.4|2679.4|2684.9|2678.9|4
1637675020000|2021-11-23 13:43:40|2685.4|2679.4|2684.9|2678.9|2685.4|2679.4|2684.9|2678.9|3
1637675040000|2021-11-23 13:44:00|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|4
1637675060000|2021-11-23 13:44:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637675070000|2021-11-23 13:44:30|2684.4|2678.4|2685.1|2679.1|2685.1|2679.1|2684.4|2678.4|4
1637675080000|2021-11-23 13:44:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637675100000|2021-11-23 13:45:00|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|3
1637675110000|2021-11-23 13:45:10|2685.4|2679.4|2686.4|2680.4|2686.4|2680.4|2685.4|2679.4|2
1637675120000|2021-11-23 13:45:20|2686.6|2680.6|2686.1|2680.1|2686.6|2680.6|2685.9|2679.9|5
1637675130000|2021-11-23 13:45:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637675140000|2021-11-23 13:45:40|2686.1|2680.1|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|3
1637675150000|2021-11-23 13:45:50|2686.4|2680.4|2685.9|2679.9|2686.4|2680.4|2685.9|2679.9|3
1637675160000|2021-11-23 13:46:00|2686.1|2680.1|2685.6|2679.6|2686.4|2680.4|2685.4|2679.4|6
1637675170000|2021-11-23 13:46:10|2685.4|2679.4|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|4
1637675180000|2021-11-23 13:46:20|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1637675190000|2021-11-23 13:46:30|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|3
1637675200000|2021-11-23 13:46:40|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|4
1637675220000|2021-11-23 13:47:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|3
1637675230000|2021-11-23 13:47:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637675240000|2021-11-23 13:47:20|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1637675250000|2021-11-23 13:47:30|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1637675280000|2021-11-23 13:48:00|2685.6|2679.6|2687.1|2681.1|2687.1|2681.1|2685.6|2679.6|4
1637675300000|2021-11-23 13:48:20|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|3
1637675310000|2021-11-23 13:48:30|2687.6|2681.6|2687.1|2681.1|2687.9|2681.9|2687.1|2681.1|8
1637675320000|2021-11-23 13:48:40|2686.9|2680.9|2687.4|2681.4|2687.9|2681.9|2686.9|2680.9|8
1637675330000|2021-11-23 13:48:50|2687.1|2681.1|2687.4|2681.4|2687.6|2681.6|2687.1|2681.1|5
1637675340000|2021-11-23 13:49:00|2687.6|2681.6|2686.9|2680.9|2687.6|2681.6|2686.9|2680.9|4
1637675360000|2021-11-23 13:49:20|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1637675370000|2021-11-23 13:49:30|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1637675390000|2021-11-23 13:49:50|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1637675400000|2021-11-23 13:50:00|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1637675410000|2021-11-23 13:50:10|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1637675420000|2021-11-23 13:50:20|2685.6|2679.6|2684.6|2678.6|2685.6|2679.6|2684.6|2678.6|5
1637675430000|2021-11-23 13:50:30|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|4
1637675440000|2021-11-23 13:50:40|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1637675470000|2021-11-23 13:51:10|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1637675480000|2021-11-23 13:51:20|2683.4|2677.4|2683.9|2677.9|2684.1|2678.1|2683.4|2677.4|5
1637675500000|2021-11-23 13:51:40|2684.1|2678.1|2683.9|2677.9|2684.4|2678.4|2683.9|2677.9|4
1637675520000|2021-11-23 13:52:00|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|3
1637675550000|2021-11-23 13:52:30|2684.4|2678.4|2683.9|2677.9|2684.4|2678.4|2683.9|2677.9|2
1637675570000|2021-11-23 13:52:50|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|3
1637675580000|2021-11-23 13:53:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|5
1637675600000|2021-11-23 13:53:20|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637675620000|2021-11-23 13:53:40|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1637675640000|2021-11-23 13:54:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637675650000|2021-11-23 13:54:10|2683.4|2677.4|2682.6|2676.6|2683.4|2677.4|2682.4|2676.4|7
1637675660000|2021-11-23 13:54:20|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637675670000|2021-11-23 13:54:30|2682.6|2676.6|2682.9|2676.9|2683.4|2677.4|2682.6|2676.6|8
1637675680000|2021-11-23 13:54:40|2683.1|2677.1|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|10
1637675690000|2021-11-23 13:54:50|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1637675700000|2021-11-23 13:55:00|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|11
1637675710000|2021-11-23 13:55:10|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2682.9|2676.9|7
1637675720000|2021-11-23 13:55:20|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|5
1637675750000|2021-11-23 13:55:50|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1637675760000|2021-11-23 13:56:00|2682.4|2676.4|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|7
1637675770000|2021-11-23 13:56:10|2682.6|2676.6|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|5
1637675780000|2021-11-23 13:56:20|2682.1|2676.1|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|3
1637675790000|2021-11-23 13:56:30|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637675830000|2021-11-23 13:57:10|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|2
1637675840000|2021-11-23 13:57:20|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1637675850000|2021-11-23 13:57:30|2684.6|2678.6|2685.4|2679.4|2685.4|2679.4|2684.6|2678.6|4
1637675860000|2021-11-23 13:57:40|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|3
1637675870000|2021-11-23 13:57:50|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637675880000|2021-11-23 13:58:00|2686.1|2680.1|2687.1|2681.1|2687.9|2681.9|2686.1|2680.1|10
1637675890000|2021-11-23 13:58:10|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637675900000|2021-11-23 13:58:20|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637675920000|2021-11-23 13:58:40|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637675930000|2021-11-23 13:58:50|2687.1|2681.1|2687.9|2681.9|2687.9|2681.9|2687.1|2681.1|2
1637675940000|2021-11-23 13:59:00|2688.1|2682.1|2688.4|2682.4|2688.6|2682.6|2688.1|2682.1|3
1637675950000|2021-11-23 13:59:10|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2687.4|2681.4|7
1637675960000|2021-11-23 13:59:20|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637675980000|2021-11-23 13:59:40|2688.9|2682.9|2689.9|2683.9|2689.9|2683.9|2688.9|2682.9|2
1637675990000|2021-11-23 13:59:50|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2688.9|2682.9|6
1637676000000|2021-11-23 14:00:00|2689.4|2683.4|2688.9|2682.9|2689.9|2683.9|2688.6|2682.6|9
1637676010000|2021-11-23 14:00:10|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1637676020000|2021-11-23 14:00:20|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637676030000|2021-11-23 14:00:30|2688.4|2682.4|2687.9|2681.9|2688.4|2682.4|2687.6|2681.6|5
1637676040000|2021-11-23 14:00:40|2687.6|2681.6|2688.4|2682.4|2688.6|2682.6|2687.6|2681.6|4
1637676050000|2021-11-23 14:00:50|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1637676060000|2021-11-23 14:01:00|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|4
1637676070000|2021-11-23 14:01:10|2689.1|2683.1|2688.4|2682.4|2689.1|2683.1|2688.4|2682.4|6
1637676080000|2021-11-23 14:01:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637676090000|2021-11-23 14:01:30|2688.4|2682.4|2688.9|2682.9|2688.9|2682.9|2688.4|2682.4|3
1637676100000|2021-11-23 14:01:40|2689.1|2683.1|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|7
1637676110000|2021-11-23 14:01:50|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|3
1637676120000|2021-11-23 14:02:00|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|3
1637676130000|2021-11-23 14:02:10|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1637676180000|2021-11-23 14:03:00|2689.9|2683.9|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|4
1637676210000|2021-11-23 14:03:30|2689.9|2683.9|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|4
1637676220000|2021-11-23 14:03:40|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.1|2683.1|4
1637676230000|2021-11-23 14:03:50|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637676240000|2021-11-23 14:04:00|2690.1|2684.1|2691.1|2685.1|2691.1|2685.1|2690.1|2684.1|5
1637676250000|2021-11-23 14:04:10|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637676260000|2021-11-23 14:04:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|3
1637676270000|2021-11-23 14:04:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637676280000|2021-11-23 14:04:40|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637676290000|2021-11-23 14:04:50|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637676300000|2021-11-23 14:05:00|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637676310000|2021-11-23 14:05:10|2691.1|2685.1|2693.1|2687.1|2693.6|2687.6|2691.1|2685.1|10
1637676320000|2021-11-23 14:05:20|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|2
1637676330000|2021-11-23 14:05:30|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637676350000|2021-11-23 14:05:50|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|3
1637676360000|2021-11-23 14:06:00|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1637676370000|2021-11-23 14:06:10|2693.1|2687.1|2692.6|2686.6|2693.1|2687.1|2692.6|2686.6|3
1637676380000|2021-11-23 14:06:20|2694.1|2688.1|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|5
1637676400000|2021-11-23 14:06:40|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1637676410000|2021-11-23 14:06:50|2694.1|2688.1|2694.6|2688.6|2694.6|2688.6|2694.1|2688.1|2
1637676420000|2021-11-23 14:07:00|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2693.9|2687.9|8
1637676430000|2021-11-23 14:07:10|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|4
1637676440000|2021-11-23 14:07:20|2694.4|2688.4|2693.9|2687.9|2694.4|2688.4|2693.6|2687.6|5
1637676450000|2021-11-23 14:07:30|2693.6|2687.6|2694.4|2688.4|2694.4|2688.4|2693.6|2687.6|2
1637676500000|2021-11-23 14:08:20|2694.6|2688.6|2692.6|2686.6|2694.6|2688.6|2692.6|2686.6|4
1637676510000|2021-11-23 14:08:30|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637676530000|2021-11-23 14:08:50|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637676540000|2021-11-23 14:09:00|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637676550000|2021-11-23 14:09:10|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637676560000|2021-11-23 14:09:20|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637676570000|2021-11-23 14:09:30|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637676640000|2021-11-23 14:10:40|2692.9|2686.9|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|3
1637676650000|2021-11-23 14:10:50|2693.1|2687.1|2693.6|2687.6|2693.6|2687.6|2693.1|2687.1|3
1637676660000|2021-11-23 14:11:00|2693.4|2687.4|2694.6|2688.6|2694.6|2688.6|2693.1|2687.1|6
1637676670000|2021-11-23 14:11:10|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.9|2688.9|3
1637676680000|2021-11-23 14:11:20|2695.6|2689.6|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|2
1637676690000|2021-11-23 14:11:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1637676700000|2021-11-23 14:11:40|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1637676710000|2021-11-23 14:11:50|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1637676720000|2021-11-23 14:12:00|2695.1|2689.1|2694.9|2688.9|2695.4|2689.4|2694.6|2688.6|5
1637676730000|2021-11-23 14:12:10|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|4
1637676740000|2021-11-23 14:12:20|2694.1|2688.1|2693.6|2687.6|2694.1|2688.1|2693.6|2687.6|3
1637676750000|2021-11-23 14:12:30|2693.9|2687.9|2693.4|2687.4|2694.1|2688.1|2693.4|2687.4|5
1637676760000|2021-11-23 14:12:40|2693.1|2687.1|2693.1|2687.1|2693.6|2687.6|2693.1|2687.1|4
1637676770000|2021-11-23 14:12:50|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|4
1637676790000|2021-11-23 14:13:10|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637676810000|2021-11-23 14:13:30|2693.1|2687.1|2693.6|2687.6|2693.6|2687.6|2693.1|2687.1|2
1637676830000|2021-11-23 14:13:50|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637676840000|2021-11-23 14:14:00|2693.6|2687.6|2692.9|2686.9|2693.6|2687.6|2692.9|2686.9|4
1637676850000|2021-11-23 14:14:10|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|3
1637676860000|2021-11-23 14:14:20|2692.4|2686.4|2690.6|2684.6|2692.4|2686.4|2690.4|2684.4|9
1637676870000|2021-11-23 14:14:30|2690.9|2684.9|2689.9|2683.9|2690.9|2684.9|2689.4|2683.4|10
1637676880000|2021-11-23 14:14:40|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|3
1637676900000|2021-11-23 14:15:00|2689.4|2683.4|2688.1|2682.1|2689.4|2683.4|2688.1|2682.1|4
1637676910000|2021-11-23 14:15:10|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637676920000|2021-11-23 14:15:20|2688.1|2682.1|2688.1|2682.1|2688.6|2682.6|2687.9|2681.9|7
1637676930000|2021-11-23 14:15:30|2688.4|2682.4|2688.9|2682.9|2688.9|2682.9|2688.4|2682.4|2
1637676940000|2021-11-23 14:15:40|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|4
1637676950000|2021-11-23 14:15:50|2689.1|2683.1|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|3
1637676960000|2021-11-23 14:16:00|2689.1|2683.1|2690.4|2684.4|2690.4|2684.4|2689.1|2683.1|5
1637676970000|2021-11-23 14:16:10|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|5
1637676980000|2021-11-23 14:16:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637676990000|2021-11-23 14:16:30|2689.1|2683.1|2688.4|2682.4|2689.1|2683.1|2688.4|2682.4|2
1637677000000|2021-11-23 14:16:40|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.4|2681.4|4
1637677020000|2021-11-23 14:17:00|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|2
1637677030000|2021-11-23 14:17:10|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|3
1637677040000|2021-11-23 14:17:20|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637677060000|2021-11-23 14:17:40|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637677070000|2021-11-23 14:17:50|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637677090000|2021-11-23 14:18:10|2689.1|2683.1|2691.4|2685.4|2691.4|2685.4|2689.1|2683.1|4
1637677100000|2021-11-23 14:18:20|2691.9|2685.9|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|3
1637677110000|2021-11-23 14:18:30|2692.1|2686.1|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|4
1637677120000|2021-11-23 14:18:40|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|6
1637677130000|2021-11-23 14:18:50|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|4
1637677140000|2021-11-23 14:19:00|2691.6|2685.6|2692.6|2686.6|2692.6|2686.6|2691.6|2685.6|3
1637677150000|2021-11-23 14:19:10|2692.9|2686.9|2692.6|2686.6|2693.1|2687.1|2692.4|2686.4|6
1637677160000|2021-11-23 14:19:20|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2691.4|2685.4|6
1637677180000|2021-11-23 14:19:40|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|3
1637677210000|2021-11-23 14:20:10|2691.9|2685.9|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|3
1637677220000|2021-11-23 14:20:20|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|5
1637677260000|2021-11-23 14:21:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637677280000|2021-11-23 14:21:20|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1637677290000|2021-11-23 14:21:30|2691.1|2685.1|2690.4|2684.4|2691.1|2685.1|2690.4|2684.4|2
1637677300000|2021-11-23 14:21:40|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637677310000|2021-11-23 14:21:50|2689.6|2683.6|2690.4|2684.4|2690.4|2684.4|2689.4|2683.4|4
1637677320000|2021-11-23 14:22:00|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|3
1637677330000|2021-11-23 14:22:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637677350000|2021-11-23 14:22:30|2690.1|2684.1|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|3
1637677380000|2021-11-23 14:23:00|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1637677390000|2021-11-23 14:23:10|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2688.6|2682.6|5
1637677410000|2021-11-23 14:23:30|2689.4|2683.4|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|6
1637677440000|2021-11-23 14:24:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|3
1637677480000|2021-11-23 14:24:40|2689.1|2683.1|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|3
1637677490000|2021-11-23 14:24:50|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637677520000|2021-11-23 14:25:20|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1637677530000|2021-11-23 14:25:30|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637677540000|2021-11-23 14:25:40|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1637677550000|2021-11-23 14:25:50|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637677560000|2021-11-23 14:26:00|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1637677570000|2021-11-23 14:26:10|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1637677610000|2021-11-23 14:26:50|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637677620000|2021-11-23 14:27:00|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1637677630000|2021-11-23 14:27:10|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1637677680000|2021-11-23 14:28:00|2688.6|2682.6|2689.6|2683.6|2689.6|2683.6|2688.6|2682.6|5
1637677690000|2021-11-23 14:28:10|2689.4|2683.4|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|3
1637677700000|2021-11-23 14:28:20|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.1|2683.1|4
1637677750000|2021-11-23 14:29:10|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637677760000|2021-11-23 14:29:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637677770000|2021-11-23 14:29:30|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637677800000|2021-11-23 14:30:00|2689.4|2683.4|2689.6|2683.6|2689.9|2683.9|2689.4|2683.4|4
1637677810000|2021-11-23 14:30:10|2690.1|2684.1|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|7
1637677820000|2021-11-23 14:30:20|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1637677830000|2021-11-23 14:30:30|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637677850000|2021-11-23 14:30:50|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1637677860000|2021-11-23 14:31:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|3
1637677870000|2021-11-23 14:31:10|2690.6|2684.6|2691.9|2685.9|2691.9|2685.9|2690.6|2684.6|3
1637677890000|2021-11-23 14:31:30|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1637677900000|2021-11-23 14:31:40|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|2
1637677910000|2021-11-23 14:31:50|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|2
1637677920000|2021-11-23 14:32:00|2691.6|2685.6|2692.9|2686.9|2692.9|2686.9|2691.6|2685.6|4
1637677930000|2021-11-23 14:32:10|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637677940000|2021-11-23 14:32:20|2693.4|2687.4|2693.1|2687.1|2693.6|2687.6|2693.1|2687.1|4
1637677950000|2021-11-23 14:32:30|2693.4|2687.4|2695.1|2689.1|2695.1|2689.1|2693.4|2687.4|4
1637677960000|2021-11-23 14:32:40|2694.9|2688.9|2694.1|2688.1|2694.9|2688.9|2694.1|2688.1|5
1637677970000|2021-11-23 14:32:50|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|7
1637677990000|2021-11-23 14:33:10|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637678000000|2021-11-23 14:33:20|2694.6|2688.6|2693.9|2687.9|2694.6|2688.6|2693.9|2687.9|4
1637678010000|2021-11-23 14:33:30|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|8
1637678020000|2021-11-23 14:33:40|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1637678030000|2021-11-23 14:33:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|3
1637678050000|2021-11-23 14:34:10|2693.4|2687.4|2693.6|2687.6|2693.6|2687.6|2693.4|2687.4|2
1637678060000|2021-11-23 14:34:20|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|2
1637678070000|2021-11-23 14:34:30|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637678090000|2021-11-23 14:34:50|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|2
1637678110000|2021-11-23 14:35:10|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637678120000|2021-11-23 14:35:20|2693.4|2687.4|2693.6|2687.6|2693.9|2687.9|2693.1|2687.1|5
1637678130000|2021-11-23 14:35:30|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637678140000|2021-11-23 14:35:40|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1637678160000|2021-11-23 14:36:00|2693.9|2687.9|2695.4|2689.4|2695.4|2689.4|2693.9|2687.9|6
1637678170000|2021-11-23 14:36:10|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637678190000|2021-11-23 14:36:30|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637678200000|2021-11-23 14:36:40|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1637678220000|2021-11-23 14:37:00|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637678230000|2021-11-23 14:37:10|2694.4|2688.4|2693.9|2687.9|2694.4|2688.4|2693.9|2687.9|2
1637678240000|2021-11-23 14:37:20|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|2
1637678250000|2021-11-23 14:37:30|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.6|2687.6|2
1637678260000|2021-11-23 14:37:40|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1637678280000|2021-11-23 14:38:00|2693.9|2687.9|2694.4|2688.4|2694.6|2688.6|2693.9|2687.9|4
1637678290000|2021-11-23 14:38:10|2694.6|2688.6|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|3
1637678300000|2021-11-23 14:38:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637678330000|2021-11-23 14:38:50|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637678340000|2021-11-23 14:39:00|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.4|2688.4|4
1637678350000|2021-11-23 14:39:10|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1637678360000|2021-11-23 14:39:20|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1637678400000|2021-11-23 14:40:00|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.9|2688.9|7
1637678410000|2021-11-23 14:40:10|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1637678430000|2021-11-23 14:40:30|2696.1|2690.1|2697.1|2691.1|2697.1|2691.1|2696.1|2690.1|3
1637678440000|2021-11-23 14:40:40|2696.6|2690.6|2695.9|2689.9|2696.6|2690.6|2695.9|2689.9|4
1637678460000|2021-11-23 14:41:00|2696.1|2690.1|2696.9|2690.9|2697.1|2691.1|2696.1|2690.1|6
1637678480000|2021-11-23 14:41:20|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1637678490000|2021-11-23 14:41:30|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.4|2690.4|8
1637678520000|2021-11-23 14:42:00|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1637678530000|2021-11-23 14:42:10|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1637678540000|2021-11-23 14:42:20|2696.6|2690.6|2695.6|2689.6|2696.6|2690.6|2695.6|2689.6|3
1637678550000|2021-11-23 14:42:30|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|2
1637678560000|2021-11-23 14:42:40|2694.6|2688.6|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|3
1637678570000|2021-11-23 14:42:50|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|2
1637678580000|2021-11-23 14:43:00|2694.4|2688.4|2695.6|2689.6|2695.6|2689.6|2694.4|2688.4|3
1637678610000|2021-11-23 14:43:30|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637678620000|2021-11-23 14:43:40|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637678630000|2021-11-23 14:43:50|2696.4|2690.4|2695.1|2689.1|2696.4|2690.4|2695.1|2689.1|6
1637678640000|2021-11-23 14:44:00|2694.9|2688.9|2696.4|2690.4|2696.4|2690.4|2694.4|2688.4|5
1637678650000|2021-11-23 14:44:10|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637678660000|2021-11-23 14:44:20|2695.6|2689.6|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|2
1637678670000|2021-11-23 14:44:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637678690000|2021-11-23 14:44:50|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|4
1637678700000|2021-11-23 14:45:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637678710000|2021-11-23 14:45:10|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637678740000|2021-11-23 14:45:40|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2695.9|2689.9|6
1637678750000|2021-11-23 14:45:50|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637678790000|2021-11-23 14:46:30|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2696.1|2690.1|2
1637678800000|2021-11-23 14:46:40|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.6|2689.6|5
1637678810000|2021-11-23 14:46:50|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1637678840000|2021-11-23 14:47:20|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2695.9|2689.9|3
1637678850000|2021-11-23 14:47:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637678860000|2021-11-23 14:47:40|2696.6|2690.6|2695.4|2689.4|2696.6|2690.6|2695.4|2689.4|5
1637678870000|2021-11-23 14:47:50|2695.6|2689.6|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|3
1637678880000|2021-11-23 14:48:00|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|4
1637678890000|2021-11-23 14:48:10|2695.9|2689.9|2695.4|2689.4|2696.1|2690.1|2695.4|2689.4|5
1637678900000|2021-11-23 14:48:20|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|4
1637678910000|2021-11-23 14:48:30|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637678920000|2021-11-23 14:48:40|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637678930000|2021-11-23 14:48:50|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|3
1637678940000|2021-11-23 14:49:00|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|3
1637678950000|2021-11-23 14:49:10|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1637678960000|2021-11-23 14:49:20|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637678970000|2021-11-23 14:49:30|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1637678990000|2021-11-23 14:49:50|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2696.1|2690.1|2
1637679000000|2021-11-23 14:50:00|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1637679020000|2021-11-23 14:50:20|2696.4|2690.4|2696.1|2690.1|2696.6|2690.6|2696.1|2690.1|4
1637679030000|2021-11-23 14:50:30|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|3
1637679040000|2021-11-23 14:50:40|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637679050000|2021-11-23 14:50:50|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|3
1637679060000|2021-11-23 14:51:00|2695.6|2689.6|2694.9|2688.9|2695.6|2689.6|2694.9|2688.9|3
1637679070000|2021-11-23 14:51:10|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.4|2688.4|4
1637679090000|2021-11-23 14:51:30|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1637679100000|2021-11-23 14:51:40|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637679120000|2021-11-23 14:52:00|2693.6|2687.6|2693.1|2687.1|2693.6|2687.6|2692.9|2686.9|4
1637679160000|2021-11-23 14:52:40|2693.4|2687.4|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|3
1637679170000|2021-11-23 14:52:50|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1637679190000|2021-11-23 14:53:10|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637679200000|2021-11-23 14:53:20|2692.6|2686.6|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|2
1637679210000|2021-11-23 14:53:30|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.9|2686.9|3
1637679220000|2021-11-23 14:53:40|2692.6|2686.6|2691.9|2685.9|2692.6|2686.6|2691.9|2685.9|4
1637679230000|2021-11-23 14:53:50|2692.1|2686.1|2692.9|2686.9|2692.9|2686.9|2692.1|2686.1|4
1637679260000|2021-11-23 14:54:20|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|2
1637679270000|2021-11-23 14:54:30|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1637679280000|2021-11-23 14:54:40|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1637679300000|2021-11-23 14:55:00|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637679310000|2021-11-23 14:55:10|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1637679330000|2021-11-23 14:55:30|2690.1|2684.1|2689.4|2683.4|2690.1|2684.1|2689.4|2683.4|2
1637679350000|2021-11-23 14:55:50|2690.1|2684.1|2689.6|2683.6|2690.4|2684.4|2689.6|2683.6|6
1637679360000|2021-11-23 14:56:00|2689.9|2683.9|2690.6|2684.6|2690.6|2684.6|2689.9|2683.9|7
1637679370000|2021-11-23 14:56:10|2691.1|2685.1|2691.9|2685.9|2692.4|2686.4|2691.1|2685.1|7
1637679380000|2021-11-23 14:56:20|2691.6|2685.6|2692.4|2686.4|2692.4|2686.4|2691.4|2685.4|5
1637679390000|2021-11-23 14:56:30|2692.1|2686.1|2692.9|2686.9|2692.9|2686.9|2692.1|2686.1|4
1637679400000|2021-11-23 14:56:40|2693.1|2687.1|2692.6|2686.6|2693.1|2687.1|2692.6|2686.6|2
1637679440000|2021-11-23 14:57:20|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1637679450000|2021-11-23 14:57:30|2692.9|2686.9|2694.1|2688.1|2694.4|2688.4|2692.9|2686.9|5
1637679470000|2021-11-23 14:57:50|2694.4|2688.4|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|2
1637679480000|2021-11-23 14:58:00|2694.4|2688.4|2694.1|2688.1|2694.4|2688.4|2694.1|2688.1|2
1637679490000|2021-11-23 14:58:10|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1637679540000|2021-11-23 14:59:00|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1637679550000|2021-11-23 14:59:10|2694.1|2688.1|2696.1|2690.1|2696.1|2690.1|2694.1|2688.1|4
1637679560000|2021-11-23 14:59:20|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637679570000|2021-11-23 14:59:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637679580000|2021-11-23 14:59:40|2696.1|2690.1|2697.1|2691.1|2697.1|2691.1|2695.9|2689.9|4
1637679590000|2021-11-23 14:59:50|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|4
1637679600000|2021-11-23 15:00:00|2696.9|2690.9|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|3
1637679610000|2021-11-23 15:00:10|2696.6|2690.6|2696.1|2690.1|2696.6|2690.6|2696.1|2690.1|4
1637679620000|2021-11-23 15:00:20|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|3
1637679630000|2021-11-23 15:00:30|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637679640000|2021-11-23 15:00:40|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637679650000|2021-11-23 15:00:50|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|3
1637679670000|2021-11-23 15:01:10|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|2
1637679680000|2021-11-23 15:01:20|2695.6|2689.6|2696.4|2690.4|2696.4|2690.4|2695.6|2689.6|4
1637679690000|2021-11-23 15:01:30|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637679700000|2021-11-23 15:01:40|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637679740000|2021-11-23 15:02:20|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|4
1637679770000|2021-11-23 15:02:50|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637679780000|2021-11-23 15:03:00|2695.6|2689.6|2696.1|2690.1|2696.4|2690.4|2695.4|2689.4|6
1637679790000|2021-11-23 15:03:10|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|2
1637679800000|2021-11-23 15:03:20|2696.4|2690.4|2697.1|2691.1|2697.1|2691.1|2696.4|2690.4|3
1637679820000|2021-11-23 15:03:40|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|3
1637679840000|2021-11-23 15:04:00|2696.6|2690.6|2696.9|2690.9|2697.1|2691.1|2696.6|2690.6|4
1637679850000|2021-11-23 15:04:10|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637679860000|2021-11-23 15:04:20|2696.4|2690.4|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|2
1637679870000|2021-11-23 15:04:30|2695.4|2689.4|2695.9|2689.9|2696.6|2690.6|2695.4|2689.4|7
1637679880000|2021-11-23 15:04:40|2695.6|2689.6|2696.6|2690.6|2696.6|2690.6|2695.6|2689.6|5
1637679910000|2021-11-23 15:05:10|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|4
1637679920000|2021-11-23 15:05:20|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|2
1637679960000|2021-11-23 15:06:00|2696.6|2690.6|2699.4|2693.4|2699.4|2693.4|2696.6|2690.6|7
1637679970000|2021-11-23 15:06:10|2699.1|2693.1|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|2
1637679990000|2021-11-23 15:06:30|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637680000000|2021-11-23 15:06:40|2698.6|2692.6|2698.4|2692.4|2698.9|2692.9|2698.4|2692.4|3
1637680010000|2021-11-23 15:06:50|2698.6|2692.6|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|3
1637680020000|2021-11-23 15:07:00|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637680030000|2021-11-23 15:07:10|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1637680040000|2021-11-23 15:07:20|2698.6|2692.6|2696.6|2690.6|2698.6|2692.6|2696.6|2690.6|7
1637680050000|2021-11-23 15:07:30|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|2
1637680060000|2021-11-23 15:07:40|2696.4|2690.4|2697.6|2691.6|2698.1|2692.1|2696.4|2690.4|6
1637680070000|2021-11-23 15:07:50|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1637680080000|2021-11-23 15:08:00|2696.9|2690.9|2697.6|2691.6|2697.9|2691.9|2696.9|2690.9|5
1637680090000|2021-11-23 15:08:10|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1637680100000|2021-11-23 15:08:20|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637680110000|2021-11-23 15:08:30|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1637680120000|2021-11-23 15:08:40|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1637680130000|2021-11-23 15:08:50|2695.4|2689.4|2694.4|2688.4|2695.4|2689.4|2694.4|2688.4|6
1637680140000|2021-11-23 15:09:00|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1637680150000|2021-11-23 15:09:10|2694.4|2688.4|2694.6|2688.6|2695.1|2689.1|2694.4|2688.4|5
1637680160000|2021-11-23 15:09:20|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|4
1637680180000|2021-11-23 15:09:40|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637680190000|2021-11-23 15:09:50|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|3
1637680200000|2021-11-23 15:10:00|2695.4|2689.4|2696.1|2690.1|2696.6|2690.6|2695.4|2689.4|8
1637680210000|2021-11-23 15:10:10|2696.4|2690.4|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|3
1637680220000|2021-11-23 15:10:20|2697.1|2691.1|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|3
1637680230000|2021-11-23 15:10:30|2696.9|2690.9|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|6
1637680240000|2021-11-23 15:10:40|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637680250000|2021-11-23 15:10:50|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1637680270000|2021-11-23 15:11:10|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.6|2690.6|6
1637680280000|2021-11-23 15:11:20|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637680290000|2021-11-23 15:11:30|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.9|2689.9|3
1637680300000|2021-11-23 15:11:40|2696.1|2690.1|2695.4|2689.4|2696.1|2690.1|2695.4|2689.4|4
1637680310000|2021-11-23 15:11:50|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1637680340000|2021-11-23 15:12:20|2694.9|2688.9|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|3
1637680350000|2021-11-23 15:12:30|2694.6|2688.6|2693.9|2687.9|2694.6|2688.6|2693.9|2687.9|10
1637680360000|2021-11-23 15:12:40|2693.6|2687.6|2693.4|2687.4|2694.1|2688.1|2693.4|2687.4|5
1637680370000|2021-11-23 15:12:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637680380000|2021-11-23 15:13:00|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637680400000|2021-11-23 15:13:20|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|4
1637680410000|2021-11-23 15:13:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1637680430000|2021-11-23 15:13:50|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637680440000|2021-11-23 15:14:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637680450000|2021-11-23 15:14:10|2692.6|2686.6|2693.1|2687.1|2693.9|2687.9|2692.6|2686.6|8
1637680460000|2021-11-23 15:14:20|2692.9|2686.9|2693.9|2687.9|2693.9|2687.9|2692.9|2686.9|8
1637680470000|2021-11-23 15:14:30|2693.6|2687.6|2692.4|2686.4|2693.6|2687.6|2692.4|2686.4|4
1637680480000|2021-11-23 15:14:40|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|6
1637680490000|2021-11-23 15:14:50|2693.1|2687.1|2694.4|2688.4|2694.6|2688.6|2693.1|2687.1|7
1637680500000|2021-11-23 15:15:00|2694.6|2688.6|2694.9|2688.9|2695.1|2689.1|2694.6|2688.6|5
1637680510000|2021-11-23 15:15:10|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|10
1637680520000|2021-11-23 15:15:20|2695.4|2689.4|2694.9|2688.9|2695.6|2689.6|2694.6|2688.6|11
1637680530000|2021-11-23 15:15:30|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2694.4|2688.4|14
1637680540000|2021-11-23 15:15:40|2694.6|2688.6|2694.4|2688.4|2694.9|2688.9|2694.1|2688.1|7
1637680550000|2021-11-23 15:15:50|2693.1|2687.1|2692.4|2686.4|2693.1|2687.1|2692.1|2686.1|4
1637680560000|2021-11-23 15:16:00|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|3
1637680570000|2021-11-23 15:16:10|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1637680580000|2021-11-23 15:16:20|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1637680590000|2021-11-23 15:16:30|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|3
1637680600000|2021-11-23 15:16:40|2691.9|2685.9|2691.4|2685.4|2691.9|2685.9|2691.4|2685.4|3
1637680660000|2021-11-23 15:17:40|2691.6|2685.6|2692.6|2686.6|2692.6|2686.6|2691.6|2685.6|2
1637680680000|2021-11-23 15:18:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637680690000|2021-11-23 15:18:10|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1637680720000|2021-11-23 15:18:40|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|4
1637680730000|2021-11-23 15:18:50|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|2
1637680740000|2021-11-23 15:19:00|2691.4|2685.4|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|4
1637680750000|2021-11-23 15:19:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637680790000|2021-11-23 15:19:50|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637680820000|2021-11-23 15:20:20|2691.4|2685.4|2692.6|2686.6|2692.6|2686.6|2691.4|2685.4|2
1637680830000|2021-11-23 15:20:30|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|3
1637680840000|2021-11-23 15:20:40|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1637680850000|2021-11-23 15:20:50|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1637680860000|2021-11-23 15:21:00|2691.4|2685.4|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|3
1637680870000|2021-11-23 15:21:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|3
1637680880000|2021-11-23 15:21:20|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|2
1637680890000|2021-11-23 15:21:30|2692.6|2686.6|2693.6|2687.6|2693.6|2687.6|2692.6|2686.6|2
1637680900000|2021-11-23 15:21:40|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1637680950000|2021-11-23 15:22:30|2693.6|2687.6|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|3
1637680960000|2021-11-23 15:22:40|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.9|2686.9|3
1637680970000|2021-11-23 15:22:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637681000000|2021-11-23 15:23:20|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637681020000|2021-11-23 15:23:40|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|3
1637681030000|2021-11-23 15:23:50|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|3
1637681040000|2021-11-23 15:24:00|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1637681090000|2021-11-23 15:24:50|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637681100000|2021-11-23 15:25:00|2692.1|2686.1|2691.1|2685.1|2692.1|2686.1|2691.1|2685.1|4
1637681110000|2021-11-23 15:25:10|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637681120000|2021-11-23 15:25:20|2691.1|2685.1|2691.9|2685.9|2691.9|2685.9|2691.1|2685.1|2
1637681130000|2021-11-23 15:25:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637681140000|2021-11-23 15:25:40|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|4
1637681150000|2021-11-23 15:25:50|2692.4|2686.4|2693.1|2687.1|2693.1|2687.1|2692.4|2686.4|4
1637681160000|2021-11-23 15:26:00|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|5
1637681180000|2021-11-23 15:26:20|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637681190000|2021-11-23 15:26:30|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637681200000|2021-11-23 15:26:40|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|5
1637681210000|2021-11-23 15:26:50|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|3
1637681220000|2021-11-23 15:27:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|3
1637681230000|2021-11-23 15:27:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637681240000|2021-11-23 15:27:20|2690.1|2684.1|2690.6|2684.6|2690.6|2684.6|2689.9|2683.9|5
1637681250000|2021-11-23 15:27:30|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637681260000|2021-11-23 15:27:40|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637681270000|2021-11-23 15:27:50|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1637681280000|2021-11-23 15:28:00|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1637681290000|2021-11-23 15:28:10|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2691.1|2685.1|2
1637681300000|2021-11-23 15:28:20|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1637681320000|2021-11-23 15:28:40|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637681330000|2021-11-23 15:28:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637681350000|2021-11-23 15:29:10|2690.4|2684.4|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|3
1637681390000|2021-11-23 15:29:50|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|4
1637681400000|2021-11-23 15:30:00|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|3
1637681410000|2021-11-23 15:30:10|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|4
1637681420000|2021-11-23 15:30:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637681430000|2021-11-23 15:30:30|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637681440000|2021-11-23 15:30:40|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1637681450000|2021-11-23 15:30:50|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1637681460000|2021-11-23 15:31:00|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1637681470000|2021-11-23 15:31:10|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|4
1637681480000|2021-11-23 15:31:20|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1637681500000|2021-11-23 15:31:40|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1637681510000|2021-11-23 15:31:50|2690.4|2684.4|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|4
1637681520000|2021-11-23 15:32:00|2690.4|2684.4|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|5
1637681570000|2021-11-23 15:32:50|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1637681600000|2021-11-23 15:33:20|2690.4|2684.4|2690.6|2684.6|2690.9|2684.9|2690.4|2684.4|3
1637681610000|2021-11-23 15:33:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637681620000|2021-11-23 15:33:40|2690.1|2684.1|2688.1|2682.1|2690.1|2684.1|2687.9|2681.9|9
1637681630000|2021-11-23 15:33:50|2687.9|2681.9|2687.4|2681.4|2688.1|2682.1|2687.4|2681.4|3
1637681650000|2021-11-23 15:34:10|2687.6|2681.6|2688.1|2682.1|2688.1|2682.1|2687.6|2681.6|2
1637681660000|2021-11-23 15:34:20|2687.9|2681.9|2687.4|2681.4|2687.9|2681.9|2687.4|2681.4|3
1637681670000|2021-11-23 15:34:30|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2686.6|2680.6|2
1637681680000|2021-11-23 15:34:40|2686.4|2680.4|2685.6|2679.6|2686.4|2680.4|2685.6|2679.6|2
1637681700000|2021-11-23 15:35:00|2685.4|2679.4|2684.9|2678.9|2685.4|2679.4|2684.6|2678.6|6
1637681710000|2021-11-23 15:35:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637681730000|2021-11-23 15:35:30|2684.9|2678.9|2685.4|2679.4|2685.9|2679.9|2684.9|2678.9|4
1637681740000|2021-11-23 15:35:40|2685.6|2679.6|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|3
1637681750000|2021-11-23 15:35:50|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2684.9|2678.9|4
1637681760000|2021-11-23 15:36:00|2685.4|2679.4|2686.1|2680.1|2686.1|2680.1|2685.1|2679.1|10
1637681770000|2021-11-23 15:36:10|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|3
1637681780000|2021-11-23 15:36:20|2686.1|2680.1|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|3
1637681800000|2021-11-23 15:36:40|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637681810000|2021-11-23 15:36:50|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|3
1637681820000|2021-11-23 15:37:00|2687.4|2681.4|2687.1|2681.1|2687.6|2681.6|2687.1|2681.1|3
1637681830000|2021-11-23 15:37:10|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1637681840000|2021-11-23 15:37:20|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2686.6|2680.6|3
1637681850000|2021-11-23 15:37:30|2686.9|2680.9|2686.6|2680.6|2687.1|2681.1|2686.6|2680.6|5
1637681870000|2021-11-23 15:37:50|2686.4|2680.4|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|6
1637681890000|2021-11-23 15:38:10|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1637681900000|2021-11-23 15:38:20|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1637681920000|2021-11-23 15:38:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|4
1637681930000|2021-11-23 15:38:50|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1637681960000|2021-11-23 15:39:20|2686.1|2680.1|2688.4|2682.4|2688.4|2682.4|2686.1|2680.1|6
1637681970000|2021-11-23 15:39:30|2688.1|2682.1|2688.9|2682.9|2688.9|2682.9|2688.1|2682.1|4
1637681980000|2021-11-23 15:39:40|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1637681990000|2021-11-23 15:39:50|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|3
1637682020000|2021-11-23 15:40:20|2689.4|2683.4|2690.4|2684.4|2690.4|2684.4|2689.4|2683.4|2
1637682030000|2021-11-23 15:40:30|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|5
1637682040000|2021-11-23 15:40:40|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637682050000|2021-11-23 15:40:50|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637682070000|2021-11-23 15:41:10|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1637682090000|2021-11-23 15:41:30|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637682110000|2021-11-23 15:41:50|2689.4|2683.4|2690.6|2684.6|2690.6|2684.6|2689.4|2683.4|7
1637682120000|2021-11-23 15:42:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637682140000|2021-11-23 15:42:20|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1637682220000|2021-11-23 15:43:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637682290000|2021-11-23 15:44:50|2689.1|2683.1|2688.1|2682.1|2689.1|2683.1|2688.1|2682.1|3
1637682300000|2021-11-23 15:45:00|2688.4|2682.4|2689.1|2683.1|2690.1|2684.1|2688.4|2682.4|6
1637682310000|2021-11-23 15:45:10|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.4|2682.4|5
1637682320000|2021-11-23 15:45:20|2688.9|2682.9|2689.6|2683.6|2690.1|2684.1|2688.9|2682.9|7
1637682330000|2021-11-23 15:45:30|2690.1|2684.1|2690.1|2684.1|2690.6|2684.6|2689.6|2683.6|9
1637682340000|2021-11-23 15:45:40|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2689.9|2683.9|4
1637682350000|2021-11-23 15:45:50|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1637682360000|2021-11-23 15:46:00|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|3
1637682370000|2021-11-23 15:46:10|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1637682390000|2021-11-23 15:46:30|2690.1|2684.1|2689.4|2683.4|2690.1|2684.1|2689.4|2683.4|3
1637682400000|2021-11-23 15:46:40|2689.6|2683.6|2688.6|2682.6|2689.9|2683.9|2688.6|2682.6|5
1637682420000|2021-11-23 15:47:00|2689.1|2683.1|2690.6|2684.6|2690.6|2684.6|2689.1|2683.1|4
1637682430000|2021-11-23 15:47:10|2690.4|2684.4|2689.9|2683.9|2690.6|2684.6|2689.9|2683.9|8
1637682440000|2021-11-23 15:47:20|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637682460000|2021-11-23 15:47:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637682470000|2021-11-23 15:47:50|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|3
1637682480000|2021-11-23 15:48:00|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|6
1637682490000|2021-11-23 15:48:10|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|3
1637682500000|2021-11-23 15:48:20|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|4
1637682510000|2021-11-23 15:48:30|2689.6|2683.6|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|7
1637682520000|2021-11-23 15:48:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637682530000|2021-11-23 15:48:50|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|10
1637682540000|2021-11-23 15:49:00|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637682550000|2021-11-23 15:49:10|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637682600000|2021-11-23 15:50:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637682610000|2021-11-23 15:50:10|2689.4|2683.4|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|3
1637682620000|2021-11-23 15:50:20|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637682630000|2021-11-23 15:50:30|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637682660000|2021-11-23 15:51:00|2688.6|2682.6|2689.9|2683.9|2690.4|2684.4|2688.4|2682.4|7
1637682670000|2021-11-23 15:51:10|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|3
1637682680000|2021-11-23 15:51:20|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1637682690000|2021-11-23 15:51:30|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.6|2682.6|5
1637682700000|2021-11-23 15:51:40|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637682710000|2021-11-23 15:51:50|2689.4|2683.4|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|3
1637682730000|2021-11-23 15:52:10|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|3
1637682750000|2021-11-23 15:52:30|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|3
1637682760000|2021-11-23 15:52:40|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1637682770000|2021-11-23 15:52:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637682780000|2021-11-23 15:53:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637682790000|2021-11-23 15:53:10|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637682840000|2021-11-23 15:54:00|2688.4|2682.4|2688.9|2682.9|2689.1|2683.1|2688.4|2682.4|3
1637682850000|2021-11-23 15:54:10|2688.4|2682.4|2688.9|2682.9|2688.9|2682.9|2688.4|2682.4|11
1637682880000|2021-11-23 15:54:40|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|3
1637682890000|2021-11-23 15:54:50|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1637682920000|2021-11-23 15:55:20|2688.9|2682.9|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|3
1637682940000|2021-11-23 15:55:40|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637682950000|2021-11-23 15:55:50|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.4|2682.4|5
1637682970000|2021-11-23 15:56:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637682980000|2021-11-23 15:56:20|2688.9|2682.9|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|4
1637682990000|2021-11-23 15:56:30|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1637683000000|2021-11-23 15:56:40|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1637683010000|2021-11-23 15:56:50|2688.9|2682.9|2689.6|2683.6|2689.6|2683.6|2688.9|2682.9|6
1637683020000|2021-11-23 15:57:00|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1637683030000|2021-11-23 15:57:10|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|2
1637683040000|2021-11-23 15:57:20|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|3
1637683050000|2021-11-23 15:57:30|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|3
1637683080000|2021-11-23 15:58:00|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1637683090000|2021-11-23 15:58:10|2689.6|2683.6|2689.9|2683.9|2690.1|2684.1|2689.6|2683.6|4
1637683100000|2021-11-23 15:58:20|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1637683110000|2021-11-23 15:58:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1637683140000|2021-11-23 15:59:00|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1637683210000|2021-11-23 16:00:10|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1637683220000|2021-11-23 16:00:20|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|4
1637683230000|2021-11-23 16:00:30|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1637683240000|2021-11-23 16:00:40|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1637683260000|2021-11-23 16:01:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637683280000|2021-11-23 16:01:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637683290000|2021-11-23 16:01:30|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.1|2683.1|3
1637683300000|2021-11-23 16:01:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637683310000|2021-11-23 16:01:50|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1637683320000|2021-11-23 16:02:00|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|4
1637683330000|2021-11-23 16:02:10|2688.9|2682.9|2687.6|2681.6|2688.9|2682.9|2687.6|2681.6|6
1637683340000|2021-11-23 16:02:20|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637683350000|2021-11-23 16:02:30|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637683370000|2021-11-23 16:02:50|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1637683380000|2021-11-23 16:03:00|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637683390000|2021-11-23 16:03:10|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|2
1637683400000|2021-11-23 16:03:20|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637683410000|2021-11-23 16:03:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637683440000|2021-11-23 16:04:00|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1637683450000|2021-11-23 16:04:10|2685.1|2679.1|2682.4|2676.4|2685.1|2679.1|2682.4|2676.4|4
1637683460000|2021-11-23 16:04:20|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1637683480000|2021-11-23 16:04:40|2682.9|2676.9|2681.6|2675.6|2682.9|2676.9|2681.6|2675.6|4
1637683490000|2021-11-23 16:04:50|2681.4|2675.4|2682.9|2676.9|2682.9|2676.9|2681.4|2675.4|6
1637683500000|2021-11-23 16:05:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|3
1637683510000|2021-11-23 16:05:10|2682.4|2676.4|2679.9|2673.9|2682.4|2676.4|2679.9|2673.9|4
1637683520000|2021-11-23 16:05:20|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1637683540000|2021-11-23 16:05:40|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|3
1637683550000|2021-11-23 16:05:50|2679.6|2673.6|2678.9|2672.9|2679.6|2673.6|2677.9|2671.9|7
1637683560000|2021-11-23 16:06:00|2679.1|2673.1|2677.4|2671.4|2679.4|2673.4|2677.4|2671.4|7
1637683570000|2021-11-23 16:06:10|2678.1|2672.1|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|3
1637683580000|2021-11-23 16:06:20|2678.1|2672.1|2678.9|2672.9|2678.9|2672.9|2678.1|2672.1|4
1637683590000|2021-11-23 16:06:30|2678.6|2672.6|2679.4|2673.4|2679.6|2673.6|2678.6|2672.6|5
1637683600000|2021-11-23 16:06:40|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|4
1637683610000|2021-11-23 16:06:50|2678.6|2672.6|2679.4|2673.4|2679.4|2673.4|2678.6|2672.6|3
1637683630000|2021-11-23 16:07:10|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1637683640000|2021-11-23 16:07:20|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1637683650000|2021-11-23 16:07:30|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1637683660000|2021-11-23 16:07:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637683680000|2021-11-23 16:08:00|2678.9|2672.9|2677.9|2671.9|2678.9|2672.9|2677.9|2671.9|2
1637683690000|2021-11-23 16:08:10|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1637683700000|2021-11-23 16:08:20|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|3
1637683710000|2021-11-23 16:08:30|2677.6|2671.6|2678.4|2672.4|2678.4|2672.4|2677.6|2671.6|4
1637683720000|2021-11-23 16:08:40|2678.1|2672.1|2677.4|2671.4|2678.1|2672.1|2677.4|2671.4|2
1637683730000|2021-11-23 16:08:50|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|3
1637683740000|2021-11-23 16:09:00|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1637683750000|2021-11-23 16:09:10|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2676.1|2670.1|6
1637683760000|2021-11-23 16:09:20|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|3
1637683770000|2021-11-23 16:09:30|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|4
1637683790000|2021-11-23 16:09:50|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637683810000|2021-11-23 16:10:10|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1637683820000|2021-11-23 16:10:20|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637683830000|2021-11-23 16:10:30|2676.9|2670.9|2677.6|2671.6|2677.6|2671.6|2676.9|2670.9|3
1637683860000|2021-11-23 16:11:00|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|2
1637683870000|2021-11-23 16:11:10|2677.9|2671.9|2677.4|2671.4|2677.9|2671.9|2677.4|2671.4|3
1637683880000|2021-11-23 16:11:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1637683890000|2021-11-23 16:11:30|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|3
1637683900000|2021-11-23 16:11:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|3
1637683920000|2021-11-23 16:12:00|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637683960000|2021-11-23 16:12:40|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|3
1637683970000|2021-11-23 16:12:50|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637683990000|2021-11-23 16:13:10|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|4
1637684000000|2021-11-23 16:13:20|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1637684010000|2021-11-23 16:13:30|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637684020000|2021-11-23 16:13:40|2676.9|2670.9|2677.1|2671.1|2677.6|2671.6|2676.9|2670.9|7
1637684030000|2021-11-23 16:13:50|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|3
1637684040000|2021-11-23 16:14:00|2676.1|2670.1|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|3
1637684060000|2021-11-23 16:14:20|2675.9|2669.9|2676.9|2670.9|2676.9|2670.9|2675.9|2669.9|3
1637684070000|2021-11-23 16:14:30|2677.4|2671.4|2676.9|2670.9|2677.4|2671.4|2676.9|2670.9|2
1637684090000|2021-11-23 16:14:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637684100000|2021-11-23 16:15:00|2676.4|2670.4|2675.6|2669.6|2676.4|2670.4|2675.6|2669.6|4
1637684110000|2021-11-23 16:15:10|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1637684120000|2021-11-23 16:15:20|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|4
1637684160000|2021-11-23 16:16:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637684170000|2021-11-23 16:16:10|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1637684180000|2021-11-23 16:16:20|2676.9|2670.9|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|3
1637684190000|2021-11-23 16:16:30|2677.1|2671.1|2677.9|2671.9|2677.9|2671.9|2677.1|2671.1|2
1637684200000|2021-11-23 16:16:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637684220000|2021-11-23 16:17:00|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637684230000|2021-11-23 16:17:10|2677.9|2671.9|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|3
1637684270000|2021-11-23 16:17:50|2678.6|2672.6|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|3
1637684280000|2021-11-23 16:18:00|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1637684290000|2021-11-23 16:18:10|2678.4|2672.4|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|3
1637684300000|2021-11-23 16:18:20|2678.6|2672.6|2678.6|2672.6|2679.1|2673.1|2678.6|2672.6|3
1637684320000|2021-11-23 16:18:40|2679.1|2673.1|2680.6|2674.6|2680.6|2674.6|2679.1|2673.1|4
1637684330000|2021-11-23 16:18:50|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1637684340000|2021-11-23 16:19:00|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1637684350000|2021-11-23 16:19:10|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1637684390000|2021-11-23 16:19:50|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1637684400000|2021-11-23 16:20:00|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1637684430000|2021-11-23 16:20:30|2681.1|2675.1|2680.1|2674.1|2681.6|2675.6|2680.1|2674.1|7
1637684440000|2021-11-23 16:20:40|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1637684450000|2021-11-23 16:20:50|2679.1|2673.1|2678.4|2672.4|2679.1|2673.1|2678.4|2672.4|3
1637684460000|2021-11-23 16:21:00|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1637684470000|2021-11-23 16:21:10|2678.9|2672.9|2678.6|2672.6|2679.4|2673.4|2678.4|2672.4|7
1637684480000|2021-11-23 16:21:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637684500000|2021-11-23 16:21:40|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|4
1637684520000|2021-11-23 16:22:00|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1637684530000|2021-11-23 16:22:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637684540000|2021-11-23 16:22:20|2678.9|2672.9|2678.9|2672.9|2679.1|2673.1|2678.6|2672.6|4
1637684550000|2021-11-23 16:22:30|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|4
1637684570000|2021-11-23 16:22:50|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1637684580000|2021-11-23 16:23:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637684640000|2021-11-23 16:24:00|2679.4|2673.4|2679.4|2673.4|2680.4|2674.4|2679.4|2673.4|8
1637684650000|2021-11-23 16:24:10|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|4
1637684660000|2021-11-23 16:24:20|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|3
1637684670000|2021-11-23 16:24:30|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637684680000|2021-11-23 16:24:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637684710000|2021-11-23 16:25:10|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1637684720000|2021-11-23 16:25:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637684730000|2021-11-23 16:25:30|2680.6|2674.6|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|3
1637684740000|2021-11-23 16:25:40|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637684750000|2021-11-23 16:25:50|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637684770000|2021-11-23 16:26:10|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|2
1637684790000|2021-11-23 16:26:30|2680.9|2674.9|2681.6|2675.6|2681.6|2675.6|2680.9|2674.9|4
1637684830000|2021-11-23 16:27:10|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1637684840000|2021-11-23 16:27:20|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1637684860000|2021-11-23 16:27:40|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2680.9|2674.9|3
1637684870000|2021-11-23 16:27:50|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637684880000|2021-11-23 16:28:00|2681.6|2675.6|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|4
1637684910000|2021-11-23 16:28:30|2681.1|2675.1|2680.4|2674.4|2681.1|2675.1|2680.4|2674.4|3
1637684920000|2021-11-23 16:28:40|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1637684940000|2021-11-23 16:29:00|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1637684950000|2021-11-23 16:29:10|2679.1|2673.1|2678.1|2672.1|2679.1|2673.1|2677.6|2671.6|8
1637684960000|2021-11-23 16:29:20|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|2
1637684970000|2021-11-23 16:29:30|2677.9|2671.9|2677.4|2671.4|2677.9|2671.9|2677.4|2671.4|3
1637684980000|2021-11-23 16:29:40|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|2
1637684990000|2021-11-23 16:29:50|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|2
1637685000000|2021-11-23 16:30:00|2677.6|2671.6|2676.6|2670.6|2677.6|2671.6|2676.6|2670.6|3
1637685010000|2021-11-23 16:30:10|2676.4|2670.4|2675.6|2669.6|2676.6|2670.6|2675.6|2669.6|7
1637685020000|2021-11-23 16:30:20|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2674.4|2668.4|12
1637685030000|2021-11-23 16:30:30|2674.9|2668.9|2674.4|2668.4|2674.9|2668.9|2674.4|2668.4|2
1637685040000|2021-11-23 16:30:40|2674.1|2668.1|2672.6|2666.6|2674.1|2668.1|2672.6|2666.6|5
1637685050000|2021-11-23 16:30:50|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|7
1637685060000|2021-11-23 16:31:00|2672.6|2666.6|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|7
1637685070000|2021-11-23 16:31:10|2672.4|2666.4|2671.6|2665.6|2672.4|2666.4|2671.6|2665.6|6
1637685080000|2021-11-23 16:31:20|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|3
1637685090000|2021-11-23 16:31:30|2671.6|2665.6|2671.6|2665.6|2672.1|2666.1|2671.4|2665.4|7
1637685110000|2021-11-23 16:31:50|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1637685120000|2021-11-23 16:32:00|2671.9|2665.9|2669.6|2663.6|2671.9|2665.9|2669.6|2663.6|12
1637685130000|2021-11-23 16:32:10|2670.1|2664.1|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|2
1637685140000|2021-11-23 16:32:20|2669.9|2663.9|2671.1|2665.1|2671.1|2665.1|2669.9|2663.9|5
1637685150000|2021-11-23 16:32:30|2670.9|2664.9|2671.6|2665.6|2671.6|2665.6|2670.6|2664.6|7
1637685160000|2021-11-23 16:32:40|2671.4|2665.4|2670.6|2664.6|2671.9|2665.9|2670.6|2664.6|11
1637685170000|2021-11-23 16:32:50|2670.4|2664.4|2671.6|2665.6|2671.6|2665.6|2670.1|2664.1|9
1637685180000|2021-11-23 16:33:00|2671.9|2665.9|2671.1|2665.1|2671.9|2665.9|2671.1|2665.1|4
1637685190000|2021-11-23 16:33:10|2670.9|2664.9|2670.6|2664.6|2670.9|2664.9|2670.6|2664.6|6
1637685200000|2021-11-23 16:33:20|2670.4|2664.4|2671.6|2665.6|2671.6|2665.6|2670.4|2664.4|6
1637685210000|2021-11-23 16:33:30|2671.9|2665.9|2671.6|2665.6|2672.1|2666.1|2671.6|2665.6|10
1637685220000|2021-11-23 16:33:40|2671.9|2665.9|2672.6|2666.6|2672.6|2666.6|2671.9|2665.9|8
1637685230000|2021-11-23 16:33:50|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2672.4|2666.4|12
1637685240000|2021-11-23 16:34:00|2673.4|2667.4|2673.4|2667.4|2673.9|2667.9|2673.4|2667.4|5
1637685250000|2021-11-23 16:34:10|2673.1|2667.1|2672.9|2666.9|2673.1|2667.1|2672.6|2666.6|4
1637685260000|2021-11-23 16:34:20|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.1|2667.1|6
1637685270000|2021-11-23 16:34:30|2673.9|2667.9|2672.4|2666.4|2673.9|2667.9|2672.4|2666.4|7
1637685280000|2021-11-23 16:34:40|2671.9|2665.9|2669.1|2663.1|2672.1|2666.1|2669.1|2663.1|11
1637685290000|2021-11-23 16:34:50|2669.6|2663.6|2669.6|2663.6|2670.1|2664.1|2669.4|2663.4|7
1637685300000|2021-11-23 16:35:00|2669.9|2663.9|2672.6|2666.6|2672.9|2666.9|2669.9|2663.9|7
1637685310000|2021-11-23 16:35:10|2672.4|2666.4|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|3
1637685320000|2021-11-23 16:35:20|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|5
1637685330000|2021-11-23 16:35:30|2672.4|2666.4|2673.1|2667.1|2673.6|2667.6|2672.4|2666.4|5
1637685340000|2021-11-23 16:35:40|2673.4|2667.4|2673.6|2667.6|2673.9|2667.9|2673.4|2667.4|4
1637685360000|2021-11-23 16:36:00|2673.4|2667.4|2672.6|2666.6|2673.4|2667.4|2672.6|2666.6|4
1637685370000|2021-11-23 16:36:10|2673.4|2667.4|2674.6|2668.6|2674.6|2668.6|2673.4|2667.4|7
1637685380000|2021-11-23 16:36:20|2674.4|2668.4|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|3
1637685410000|2021-11-23 16:36:50|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1637685420000|2021-11-23 16:37:00|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1637685440000|2021-11-23 16:37:20|2674.1|2668.1|2672.9|2666.9|2674.1|2668.1|2672.9|2666.9|6
1637685470000|2021-11-23 16:37:50|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|3
1637685480000|2021-11-23 16:38:00|2673.4|2667.4|2672.9|2666.9|2673.4|2667.4|2672.9|2666.9|3
1637685490000|2021-11-23 16:38:10|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1637685520000|2021-11-23 16:38:40|2672.9|2666.9|2672.9|2666.9|2673.4|2667.4|2672.6|2666.6|7
1637685530000|2021-11-23 16:38:50|2672.6|2666.6|2674.4|2668.4|2674.4|2668.4|2672.6|2666.6|10
1637685540000|2021-11-23 16:39:00|2674.1|2668.1|2674.1|2668.1|2675.1|2669.1|2674.1|2668.1|7
1637685550000|2021-11-23 16:39:10|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2674.1|2668.1|10
1637685560000|2021-11-23 16:39:20|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.6|2667.6|5
1637685570000|2021-11-23 16:39:30|2673.9|2667.9|2673.6|2667.6|2674.4|2668.4|2673.4|2667.4|13
1637685580000|2021-11-23 16:39:40|2674.1|2668.1|2673.4|2667.4|2674.1|2668.1|2673.4|2667.4|4
1637685590000|2021-11-23 16:39:50|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1637685600000|2021-11-23 16:40:00|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|6
1637685610000|2021-11-23 16:40:10|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1637685620000|2021-11-23 16:40:20|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1637685630000|2021-11-23 16:40:30|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1637685640000|2021-11-23 16:40:40|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1637685650000|2021-11-23 16:40:50|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1637685660000|2021-11-23 16:41:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1637685670000|2021-11-23 16:41:10|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1637685680000|2021-11-23 16:41:20|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1637685690000|2021-11-23 16:41:30|2673.9|2667.9|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|3
1637685700000|2021-11-23 16:41:40|2674.6|2668.6|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|2
1637685730000|2021-11-23 16:42:10|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637685740000|2021-11-23 16:42:20|2674.6|2668.6|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|2
1637685760000|2021-11-23 16:42:40|2674.6|2668.6|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|2
1637685770000|2021-11-23 16:42:50|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1637685780000|2021-11-23 16:43:00|2674.1|2668.1|2674.9|2668.9|2674.9|2668.9|2674.1|2668.1|2
1637685790000|2021-11-23 16:43:10|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1637685800000|2021-11-23 16:43:20|2675.9|2669.9|2676.6|2670.6|2676.9|2670.9|2675.9|2669.9|7
1637685810000|2021-11-23 16:43:30|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1637685820000|2021-11-23 16:43:40|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1637685830000|2021-11-23 16:43:50|2677.1|2671.1|2677.9|2671.9|2677.9|2671.9|2677.1|2671.1|6
1637685840000|2021-11-23 16:44:00|2677.6|2671.6|2676.6|2670.6|2678.4|2672.4|2676.6|2670.6|8
1637685850000|2021-11-23 16:44:10|2676.4|2670.4|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|6
1637685860000|2021-11-23 16:44:20|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|7
1637685870000|2021-11-23 16:44:30|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|5
1637685880000|2021-11-23 16:44:40|2676.9|2670.9|2676.4|2670.4|2677.1|2671.1|2676.4|2670.4|3
1637685890000|2021-11-23 16:44:50|2676.6|2670.6|2677.6|2671.6|2677.6|2671.6|2676.6|2670.6|6
1637685900000|2021-11-23 16:45:00|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|3
1637685910000|2021-11-23 16:45:10|2677.6|2671.6|2677.1|2671.1|2677.9|2671.9|2677.1|2671.1|7
1637685920000|2021-11-23 16:45:20|2676.9|2670.9|2676.6|2670.6|2677.4|2671.4|2676.4|2670.4|6
1637685940000|2021-11-23 16:45:40|2676.4|2670.4|2676.6|2670.6|2676.9|2670.9|2676.4|2670.4|4
1637685950000|2021-11-23 16:45:50|2676.1|2670.1|2676.4|2670.4|2676.6|2670.6|2675.9|2669.9|5
1637685960000|2021-11-23 16:46:00|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.6|2669.6|3
1637685980000|2021-11-23 16:46:20|2675.6|2669.6|2675.9|2669.9|2676.1|2670.1|2675.6|2669.6|4
1637685990000|2021-11-23 16:46:30|2676.1|2670.1|2676.9|2670.9|2677.1|2671.1|2676.1|2670.1|4
1637686000000|2021-11-23 16:46:40|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637686010000|2021-11-23 16:46:50|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1637686020000|2021-11-23 16:47:00|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637686030000|2021-11-23 16:47:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637686040000|2021-11-23 16:47:20|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|5
1637686050000|2021-11-23 16:47:30|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637686060000|2021-11-23 16:47:40|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|6
1637686080000|2021-11-23 16:48:00|2678.4|2672.4|2678.9|2672.9|2679.4|2673.4|2678.4|2672.4|3
1637686090000|2021-11-23 16:48:10|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|5
1637686100000|2021-11-23 16:48:20|2678.6|2672.6|2678.6|2672.6|2679.1|2673.1|2678.4|2672.4|9
1637686110000|2021-11-23 16:48:30|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1637686120000|2021-11-23 16:48:40|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|4
1637686130000|2021-11-23 16:48:50|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1637686140000|2021-11-23 16:49:00|2678.9|2672.9|2679.6|2673.6|2679.6|2673.6|2678.9|2672.9|2
1637686150000|2021-11-23 16:49:10|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1637686170000|2021-11-23 16:49:30|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1637686210000|2021-11-23 16:50:10|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.1|2673.1|4
1637686220000|2021-11-23 16:50:20|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637686230000|2021-11-23 16:50:30|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|3
1637686240000|2021-11-23 16:50:40|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|3
1637686250000|2021-11-23 16:50:50|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1637686260000|2021-11-23 16:51:00|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1637686290000|2021-11-23 16:51:30|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637686320000|2021-11-23 16:52:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637686330000|2021-11-23 16:52:10|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637686360000|2021-11-23 16:52:40|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1637686380000|2021-11-23 16:53:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637686390000|2021-11-23 16:53:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637686400000|2021-11-23 16:53:20|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|4
1637686410000|2021-11-23 16:53:30|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|3
1637686420000|2021-11-23 16:53:40|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1637686430000|2021-11-23 16:53:50|2679.1|2673.1|2680.4|2674.4|2680.4|2674.4|2679.1|2673.1|6
1637686440000|2021-11-23 16:54:00|2680.1|2674.1|2679.6|2673.6|2680.1|2674.1|2679.6|2673.6|3
1637686450000|2021-11-23 16:54:10|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|6
1637686460000|2021-11-23 16:54:20|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|6
1637686470000|2021-11-23 16:54:30|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.6|2672.6|8
1637686480000|2021-11-23 16:54:40|2678.6|2672.6|2678.1|2672.1|2678.9|2672.9|2678.1|2672.1|10
1637686490000|2021-11-23 16:54:50|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|4
1637686510000|2021-11-23 16:55:10|2678.4|2672.4|2679.4|2673.4|2679.9|2673.9|2678.4|2672.4|8
1637686520000|2021-11-23 16:55:20|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|2
1637686530000|2021-11-23 16:55:30|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1637686560000|2021-11-23 16:56:00|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637686570000|2021-11-23 16:56:10|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1637686580000|2021-11-23 16:56:20|2679.9|2673.9|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|5
1637686590000|2021-11-23 16:56:30|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1637686610000|2021-11-23 16:56:50|2681.1|2675.1|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|2
1637686630000|2021-11-23 16:57:10|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1637686640000|2021-11-23 16:57:20|2680.9|2674.9|2680.4|2674.4|2680.9|2674.9|2680.4|2674.4|2
1637686660000|2021-11-23 16:57:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|6
1637686680000|2021-11-23 16:58:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2678.6|2672.6|5
1637686690000|2021-11-23 16:58:10|2679.6|2673.6|2678.4|2672.4|2679.6|2673.6|2678.4|2672.4|5
1637686700000|2021-11-23 16:58:20|2678.1|2672.1|2679.4|2673.4|2679.4|2673.4|2677.9|2671.9|7
1637686710000|2021-11-23 16:58:30|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1637686730000|2021-11-23 16:58:50|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|5
1637686740000|2021-11-23 16:59:00|2679.6|2673.6|2678.9|2672.9|2679.6|2673.6|2678.1|2672.1|17
1637686750000|2021-11-23 16:59:10|2679.1|2673.1|2679.1|2673.1|2679.4|2673.4|2678.9|2672.9|9
1637686760000|2021-11-23 16:59:20|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|3
1637686780000|2021-11-23 16:59:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637686800000|2021-11-23 17:00:00|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|2
1637686810000|2021-11-23 17:00:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637686860000|2021-11-23 17:01:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637686870000|2021-11-23 17:01:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637686920000|2021-11-23 17:02:00|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1637686930000|2021-11-23 17:02:10|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637687010000|2021-11-23 17:03:30|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637687020000|2021-11-23 17:03:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637687040000|2021-11-23 17:04:00|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637687080000|2021-11-23 17:04:40|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1637687100000|2021-11-23 17:05:00|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|3
1637687110000|2021-11-23 17:05:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1637687120000|2021-11-23 17:05:20|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|2
1637687150000|2021-11-23 17:05:50|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1637687160000|2021-11-23 17:06:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637687200000|2021-11-23 17:06:40|2680.6|2674.6|2678.9|2672.9|2681.6|2675.6|2678.9|2672.9|6
1637687210000|2021-11-23 17:06:50|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637687220000|2021-11-23 17:07:00|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637687280000|2021-11-23 17:08:00|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1637687320000|2021-11-23 17:08:40|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|2
1637687400000|2021-11-23 17:10:00|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637687440000|2021-11-23 17:10:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637687530000|2021-11-23 17:12:10|2678.4|2672.4|2679.1|2673.1|2679.1|2673.1|2678.4|2672.4|2
1637687550000|2021-11-23 17:12:30|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1637687570000|2021-11-23 17:12:50|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1637687630000|2021-11-23 17:13:50|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637687740000|2021-11-23 17:15:40|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1637687770000|2021-11-23 17:16:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637687790000|2021-11-23 17:16:30|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1637687850000|2021-11-23 17:17:30|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637687890000|2021-11-23 17:18:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1637687930000|2021-11-23 17:18:50|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637687940000|2021-11-23 17:19:00|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637687970000|2021-11-23 17:19:30|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637688060000|2021-11-23 17:21:00|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1637688140000|2021-11-23 17:22:20|2678.1|2672.1|2676.1|2670.1|2678.1|2672.1|2676.1|2670.1|3
1637688150000|2021-11-23 17:22:30|2676.4|2670.4|2677.9|2671.9|2677.9|2671.9|2676.4|2670.4|4
1637688180000|2021-11-23 17:23:00|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637688200000|2021-11-23 17:23:20|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637688240000|2021-11-23 17:24:00|2678.9|2672.9|2680.6|2674.6|2680.9|2674.9|2678.9|2672.9|4
1637688250000|2021-11-23 17:24:10|2680.4|2674.4|2679.1|2673.1|2680.4|2674.4|2678.6|2672.6|4
1637688500000|2021-11-23 17:28:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637688640000|2021-11-23 17:30:40|2678.6|2672.6|2677.9|2671.9|2678.6|2672.6|2677.9|2671.9|2
1637688650000|2021-11-23 17:30:50|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1637688730000|2021-11-23 17:32:10|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|2
1637688750000|2021-11-23 17:32:30|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|2
1637688790000|2021-11-23 17:33:10|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637688820000|2021-11-23 17:33:40|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637688850000|2021-11-23 17:34:10|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637688860000|2021-11-23 17:34:20|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637688890000|2021-11-23 17:34:50|2677.9|2671.9|2676.4|2670.4|2677.9|2671.9|2676.4|2670.4|2
1637688910000|2021-11-23 17:35:10|2676.6|2670.6|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|2
1637689110000|2021-11-23 17:38:30|2677.4|2671.4|2678.4|2672.4|2678.4|2672.4|2677.4|2671.4|2
1637689160000|2021-11-23 17:39:20|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1637689220000|2021-11-23 17:40:20|2678.6|2672.6|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|2
1637689230000|2021-11-23 17:40:30|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637689260000|2021-11-23 17:41:00|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637689280000|2021-11-23 17:41:20|2678.1|2672.1|2677.4|2671.4|2678.1|2672.1|2677.4|2671.4|2
1637689290000|2021-11-23 17:41:30|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637689380000|2021-11-23 17:43:00|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1637689420000|2021-11-23 17:43:40|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637689510000|2021-11-23 17:45:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637689980000|2021-11-23 17:53:00|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637690090000|2021-11-23 17:54:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637690180000|2021-11-23 17:56:20|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1637690190000|2021-11-23 17:56:30|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637690200000|2021-11-23 17:56:40|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637690220000|2021-11-23 17:57:00|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637690270000|2021-11-23 17:57:50|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637690290000|2021-11-23 17:58:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637690320000|2021-11-23 17:58:40|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637690330000|2021-11-23 17:58:50|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637690340000|2021-11-23 17:59:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637690360000|2021-11-23 17:59:20|2676.9|2670.9|2677.6|2671.6|2677.6|2671.6|2676.9|2670.9|2
1637715720000|2021-11-24 01:02:00|2675.6|2669.6|2674.8|2668.8|2675.8|2669.8|2674.5|2668.5|8
1637715730000|2021-11-24 01:02:10|2674.5|2668.5|2674.4|2668.4|2674.8|2668.8|2674.4|2668.4|3
1637715740000|2021-11-24 01:02:20|2674.5|2668.5|2674|2668|2674.8|2668.8|2674|2668|3
1637715780000|2021-11-24 01:03:00|2674.8|2668.8|2674.5|2668.5|2675.3|2669.3|2674.3|2668.3|9
1637715790000|2021-11-24 01:03:10|2674.3|2668.3|2674.3|2668.3|2674.8|2668.8|2674|2668|8
1637715800000|2021-11-24 01:03:20|2674|2668|2672.4|2666.4|2674|2668|2672.3|2666.3|5
1637715830000|2021-11-24 01:03:50|2672.3|2666.3|2672|2666|2672.6|2666.6|2672|2666|3
1637715840000|2021-11-24 01:04:00|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1637715850000|2021-11-24 01:04:10|2671.6|2665.6|2671.9|2665.9|2671.9|2665.9|2671.6|2665.6|3
1637715880000|2021-11-24 01:04:40|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1637715900000|2021-11-24 01:05:00|2672|2666|2672|2666|2672|2666|2672|2666|1
1637715930000|2021-11-24 01:05:30|2672.1|2666.1|2672.3|2666.3|2672.3|2666.3|2672.1|2666.1|2
1637715940000|2021-11-24 01:05:40|2672.6|2666.6|2674|2668|2674|2668|2672.6|2666.6|3
1637715950000|2021-11-24 01:05:50|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.3|2668.3|3
1637715960000|2021-11-24 01:06:00|2674|2668|2674.3|2668.3|2674.3|2668.3|2674|2668|2
1637715970000|2021-11-24 01:06:10|2674|2668|2674.5|2668.5|2674.5|2668.5|2674|2668|3
1637715990000|2021-11-24 01:06:30|2674.8|2668.8|2674.6|2668.6|2674.8|2668.8|2674.5|2668.5|4
1637716000000|2021-11-24 01:06:40|2673.8|2667.8|2675.3|2669.3|2675.4|2669.4|2673.8|2667.8|11
1637716010000|2021-11-24 01:06:50|2675|2669|2675.4|2669.4|2675.8|2669.8|2675|2669|10
1637716020000|2021-11-24 01:07:00|2675.9|2669.9|2674.5|2668.5|2675.9|2669.9|2674.3|2668.3|16
1637716050000|2021-11-24 01:07:30|2674.6|2668.6|2674.8|2668.8|2674.8|2668.8|2674.6|2668.6|2
1637716060000|2021-11-24 01:07:40|2675|2669|2674.9|2668.9|2675|2669|2674.8|2668.8|4
1637716070000|2021-11-24 01:07:50|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1637716090000|2021-11-24 01:08:10|2675.5|2669.5|2676.1|2670.1|2676.1|2670.1|2675.5|2669.5|2
1637716100000|2021-11-24 01:08:20|2676.6|2670.6|2677.8|2671.8|2678.4|2672.4|2676.6|2670.6|5
1637716110000|2021-11-24 01:08:30|2678.4|2672.4|2680|2674|2680|2674|2677.9|2671.9|4
1637716120000|2021-11-24 01:08:40|2680.3|2674.3|2680|2674|2680.9|2674.9|2680|2674|5
1637716150000|2021-11-24 01:09:10|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1637716160000|2021-11-24 01:09:20|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1637716200000|2021-11-24 01:10:00|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|3
1637716210000|2021-11-24 01:10:10|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1637716220000|2021-11-24 01:10:20|2680.5|2674.5|2680.3|2674.3|2680.8|2674.8|2680.3|2674.3|5
1637716230000|2021-11-24 01:10:30|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|4
1637716260000|2021-11-24 01:11:00|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1637716280000|2021-11-24 01:11:20|2681|2675|2681.3|2675.3|2681.3|2675.3|2681|2675|2
1637716290000|2021-11-24 01:11:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1637716300000|2021-11-24 01:11:40|2681.5|2675.5|2682.9|2676.9|2683|2677|2681.5|2675.5|3
1637716340000|2021-11-24 01:12:20|2683.8|2677.8|2684|2678|2684.1|2678.1|2683.6|2677.6|5
1637716350000|2021-11-24 01:12:30|2684.1|2678.1|2684.3|2678.3|2684.3|2678.3|2684.1|2678.1|2
1637716360000|2021-11-24 01:12:40|2684.1|2678.1|2685.4|2679.4|2685.4|2679.4|2684.1|2678.1|2
1637716370000|2021-11-24 01:12:50|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1637716380000|2021-11-24 01:13:00|2686|2680|2686|2680|2686|2680|2686|2680|1
1637716390000|2021-11-24 01:13:10|2686.6|2680.6|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|3
1637716410000|2021-11-24 01:13:30|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.1|2680.1|5
1637716420000|2021-11-24 01:13:40|2686.5|2680.5|2686.1|2680.1|2686.5|2680.5|2686.1|2680.1|3
1637716440000|2021-11-24 01:14:00|2686.4|2680.4|2686.1|2680.1|2686.5|2680.5|2686.1|2680.1|3
1637716470000|2021-11-24 01:14:30|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1637716490000|2021-11-24 01:14:50|2686.6|2680.6|2687.5|2681.5|2687.5|2681.5|2686.6|2680.6|2
1637716500000|2021-11-24 01:15:00|2687.3|2681.3|2687.3|2681.3|2687.5|2681.5|2687.1|2681.1|6
1637716530000|2021-11-24 01:15:30|2687.1|2681.1|2687.3|2681.3|2687.3|2681.3|2687.1|2681.1|2
1637716540000|2021-11-24 01:15:40|2687.9|2681.9|2687.3|2681.3|2687.9|2681.9|2687.3|2681.3|2
1637716560000|2021-11-24 01:16:00|2687.4|2681.4|2688.8|2682.8|2688.8|2682.8|2687.4|2681.4|6
1637716570000|2021-11-24 01:16:10|2689|2683|2690.3|2684.3|2691|2685|2689|2683|6
1637716580000|2021-11-24 01:16:20|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1637716590000|2021-11-24 01:16:30|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|2
1637716600000|2021-11-24 01:16:40|2690.4|2684.4|2690.5|2684.5|2690.5|2684.5|2690.4|2684.4|2
1637716620000|2021-11-24 01:17:00|2690.3|2684.3|2689.5|2683.5|2690.3|2684.3|2689.3|2683.3|4
1637716630000|2021-11-24 01:17:10|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1637716640000|2021-11-24 01:17:20|2689.4|2683.4|2688.6|2682.6|2689.4|2683.4|2688.5|2682.5|7
1637716650000|2021-11-24 01:17:30|2688.9|2682.9|2689.3|2683.3|2689.3|2683.3|2688.9|2682.9|3
1637716660000|2021-11-24 01:17:40|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637716670000|2021-11-24 01:17:50|2689|2683|2688.9|2682.9|2689|2683|2688.5|2682.5|4
1637716680000|2021-11-24 01:18:00|2689|2683|2689|2683|2689|2683|2689|2683|1
1637716700000|2021-11-24 01:18:20|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.3|2682.3|5
1637716710000|2021-11-24 01:18:30|2688.3|2682.3|2687|2681|2688.3|2682.3|2687|2681|4
1637716720000|2021-11-24 01:18:40|2686.8|2680.8|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|5
1637716730000|2021-11-24 01:18:50|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637716750000|2021-11-24 01:19:10|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1637716760000|2021-11-24 01:19:20|2686.3|2680.3|2687.3|2681.3|2687.4|2681.4|2686.3|2680.3|3
1637716770000|2021-11-24 01:19:30|2687.5|2681.5|2686.9|2680.9|2687.5|2681.5|2686.5|2680.5|5
1637716780000|2021-11-24 01:19:40|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637716790000|2021-11-24 01:19:50|2687.3|2681.3|2688|2682|2688|2682|2687.3|2681.3|2
1637716810000|2021-11-24 01:20:10|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1637716830000|2021-11-24 01:20:30|2687.5|2681.5|2685.9|2679.9|2687.5|2681.5|2685.9|2679.9|5
1637716860000|2021-11-24 01:21:00|2686|2680|2687|2681|2687|2681|2686|2680|3
1637716880000|2021-11-24 01:21:20|2687.3|2681.3|2688|2682|2688|2682|2687.3|2681.3|2
1637716900000|2021-11-24 01:21:40|2687.8|2681.8|2687.9|2681.9|2687.9|2681.9|2687.8|2681.8|2
1637716930000|2021-11-24 01:22:10|2687.3|2681.3|2686.3|2680.3|2687.3|2681.3|2686.3|2680.3|3
1637716940000|2021-11-24 01:22:20|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|2
1637716950000|2021-11-24 01:22:30|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1637716960000|2021-11-24 01:22:40|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1637716980000|2021-11-24 01:23:00|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1637716990000|2021-11-24 01:23:10|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637717000000|2021-11-24 01:23:20|2686.8|2680.8|2686.8|2680.8|2687|2681|2686.8|2680.8|3
1637717010000|2021-11-24 01:23:30|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637717020000|2021-11-24 01:23:40|2686.8|2680.8|2686.9|2680.9|2686.9|2680.9|2686.8|2680.8|2
1637717030000|2021-11-24 01:23:50|2686.8|2680.8|2686.9|2680.9|2686.9|2680.9|2686.8|2680.8|2
1637717080000|2021-11-24 01:24:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1637717160000|2021-11-24 01:26:00|2687|2681|2686.8|2680.8|2687|2681|2686.8|2680.8|2
1637717170000|2021-11-24 01:26:10|2686.5|2680.5|2684.4|2678.4|2686.5|2680.5|2684.3|2678.3|6
1637717180000|2021-11-24 01:26:20|2685|2679|2684.5|2678.5|2685|2679|2684.5|2678.5|6
1637717190000|2021-11-24 01:26:30|2684.8|2678.8|2685|2679|2685|2679|2684.8|2678.8|4
1637717210000|2021-11-24 01:26:50|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637717220000|2021-11-24 01:27:00|2685|2679|2683.8|2677.8|2685|2679|2683.5|2677.5|4
1637717230000|2021-11-24 01:27:10|2684.3|2678.3|2684.5|2678.5|2684.5|2678.5|2684.3|2678.3|2
1637717240000|2021-11-24 01:27:20|2684.8|2678.8|2686.5|2680.5|2686.5|2680.5|2684.8|2678.8|5
1637717250000|2021-11-24 01:27:30|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637717260000|2021-11-24 01:27:40|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637717280000|2021-11-24 01:28:00|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|2
1637717290000|2021-11-24 01:28:10|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637717300000|2021-11-24 01:28:20|2688.1|2682.1|2689.5|2683.5|2689.8|2683.8|2688.1|2682.1|5
1637717310000|2021-11-24 01:28:30|2689.4|2683.4|2690|2684|2690|2684|2689.4|2683.4|5
1637717320000|2021-11-24 01:28:40|2689.9|2683.9|2689.5|2683.5|2689.9|2683.9|2689.4|2683.4|4
1637717330000|2021-11-24 01:28:50|2689.4|2683.4|2689.5|2683.5|2689.5|2683.5|2689.4|2683.4|4
1637717340000|2021-11-24 01:29:00|2689.8|2683.8|2689.8|2683.8|2690|2684|2689.8|2683.8|5
1637717350000|2021-11-24 01:29:10|2690|2684|2689.8|2683.8|2690|2684|2689.6|2683.6|4
1637717360000|2021-11-24 01:29:20|2690|2684|2689.5|2683.5|2690|2684|2689.5|2683.5|3
1637717370000|2021-11-24 01:29:30|2689.3|2683.3|2689.1|2683.1|2689.3|2683.3|2689|2683|3
1637717380000|2021-11-24 01:29:40|2689.3|2683.3|2689.3|2683.3|2689.4|2683.4|2689.1|2683.1|4
1637717390000|2021-11-24 01:29:50|2689.4|2683.4|2688.8|2682.8|2689.4|2683.4|2688.8|2682.8|4
1637717400000|2021-11-24 01:30:00|2688.9|2682.9|2689.3|2683.3|2689.5|2683.5|2688.9|2682.9|5
1637717410000|2021-11-24 01:30:10|2689.5|2683.5|2688.8|2682.8|2689.5|2683.5|2688.8|2682.8|4
1637717420000|2021-11-24 01:30:20|2689|2683|2689.3|2683.3|2689.5|2683.5|2689|2683|4
1637717440000|2021-11-24 01:30:40|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.1|2683.1|6
1637717450000|2021-11-24 01:30:50|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1637717460000|2021-11-24 01:31:00|2689.4|2683.4|2689.8|2683.8|2689.8|2683.8|2689.4|2683.4|3
1637717470000|2021-11-24 01:31:10|2690|2684|2690.5|2684.5|2690.5|2684.5|2689.8|2683.8|7
1637717480000|2021-11-24 01:31:20|2690.3|2684.3|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|3
1637717500000|2021-11-24 01:31:40|2690|2684|2690|2684|2690|2684|2690|2684|1
1637717510000|2021-11-24 01:31:50|2689.9|2683.9|2689.3|2683.3|2689.9|2683.9|2688.8|2682.8|9
1637717520000|2021-11-24 01:32:00|2689.5|2683.5|2690|2684|2690|2684|2689.4|2683.4|8
1637717530000|2021-11-24 01:32:10|2689.8|2683.8|2688.3|2682.3|2689.8|2683.8|2688|2682|7
1637717540000|2021-11-24 01:32:20|2688.5|2682.5|2688|2682|2688.5|2682.5|2688|2682|3
1637717550000|2021-11-24 01:32:30|2688.3|2682.3|2688.6|2682.6|2688.6|2682.6|2688.3|2682.3|3
1637717560000|2021-11-24 01:32:40|2688.4|2682.4|2688.8|2682.8|2688.8|2682.8|2688.3|2682.3|4
1637717570000|2021-11-24 01:32:50|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637717580000|2021-11-24 01:33:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637717590000|2021-11-24 01:33:10|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1637717610000|2021-11-24 01:33:30|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1637717640000|2021-11-24 01:34:00|2689|2683|2689|2683|2689|2683|2689|2683|1
1637717660000|2021-11-24 01:34:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1637717680000|2021-11-24 01:34:40|2689.4|2683.4|2689.5|2683.5|2689.5|2683.5|2689.4|2683.4|2
1637717700000|2021-11-24 01:35:00|2689.8|2683.8|2689.8|2683.8|2690|2684|2689.5|2683.5|5
1637717710000|2021-11-24 01:35:10|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1637717720000|2021-11-24 01:35:20|2689.8|2683.8|2689.6|2683.6|2689.8|2683.8|2689.6|2683.6|4
1637717730000|2021-11-24 01:35:30|2689.8|2683.8|2689.6|2683.6|2689.8|2683.8|2689.6|2683.6|2
1637717740000|2021-11-24 01:35:40|2689.8|2683.8|2689.6|2683.6|2689.8|2683.8|2689.5|2683.5|4
1637717750000|2021-11-24 01:35:50|2689.5|2683.5|2688.8|2682.8|2689.5|2683.5|2688.8|2682.8|4
1637717760000|2021-11-24 01:36:00|2689|2683|2689.6|2683.6|2690|2684|2689|2683|10
1637717770000|2021-11-24 01:36:10|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.5|2683.5|7
1637717780000|2021-11-24 01:36:20|2690|2684|2690|2684|2690|2684|2689.8|2683.8|5
1637717790000|2021-11-24 01:36:30|2689.8|2683.8|2690|2684|2690|2684|2689.6|2683.6|8
1637717800000|2021-11-24 01:36:40|2689.8|2683.8|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|3
1637717820000|2021-11-24 01:37:00|2689.8|2683.8|2688.8|2682.8|2689.8|2683.8|2688.8|2682.8|6
1637717830000|2021-11-24 01:37:10|2689|2683|2689.5|2683.5|2689.5|2683.5|2689|2683|3
1637717860000|2021-11-24 01:37:40|2689.3|2683.3|2689.1|2683.1|2689.3|2683.3|2689.1|2683.1|2
1637717870000|2021-11-24 01:37:50|2689|2683|2688|2682|2689|2683|2687.8|2681.8|12
1637717880000|2021-11-24 01:38:00|2688.3|2682.3|2688.1|2682.1|2688.3|2682.3|2688.1|2682.1|2
1637717890000|2021-11-24 01:38:10|2688|2682|2688|2682|2688|2682|2687.9|2681.9|3
1637717920000|2021-11-24 01:38:40|2688.3|2682.3|2688.1|2682.1|2688.3|2682.3|2688.1|2682.1|2
1637717930000|2021-11-24 01:38:50|2687.9|2681.9|2687|2681|2687.9|2681.9|2687|2681|2
1637717940000|2021-11-24 01:39:00|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637717950000|2021-11-24 01:39:10|2687|2681|2687.8|2681.8|2687.9|2681.9|2686.5|2680.5|8
1637717960000|2021-11-24 01:39:20|2688|2682|2688|2682|2688|2682|2688|2682|1
1637718000000|2021-11-24 01:40:00|2687.8|2681.8|2687|2681|2687.8|2681.8|2687|2681|4
1637718020000|2021-11-24 01:40:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.8|2680.8|3
1637718040000|2021-11-24 01:40:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687|2681|3
1637718050000|2021-11-24 01:40:50|2687|2681|2687|2681|2687|2681|2687|2681|1
1637718110000|2021-11-24 01:41:50|2686.8|2680.8|2686.1|2680.1|2686.8|2680.8|2686.1|2680.1|4
1637718120000|2021-11-24 01:42:00|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637718140000|2021-11-24 01:42:20|2686.1|2680.1|2685.1|2679.1|2686.1|2680.1|2685.1|2679.1|7
1637718150000|2021-11-24 01:42:30|2685|2679|2685.1|2679.1|2685.1|2679.1|2685|2679|2
1637718160000|2021-11-24 01:42:40|2685.5|2679.5|2685.8|2679.8|2686|2680|2685.5|2679.5|3
1637718170000|2021-11-24 01:42:50|2685.3|2679.3|2685.1|2679.1|2685.9|2679.9|2685.1|2679.1|8
1637718180000|2021-11-24 01:43:00|2685.3|2679.3|2685.1|2679.1|2685.8|2679.8|2685.1|2679.1|4
1637718190000|2021-11-24 01:43:10|2685.4|2679.4|2685|2679|2685.4|2679.4|2685|2679|4
1637718200000|2021-11-24 01:43:20|2685.1|2679.1|2685.9|2679.9|2685.9|2679.9|2685.1|2679.1|3
1637718210000|2021-11-24 01:43:30|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637718220000|2021-11-24 01:43:40|2685|2679|2685|2679|2685|2679|2685|2679|1
1637718250000|2021-11-24 01:44:10|2685.3|2679.3|2685.5|2679.5|2685.5|2679.5|2685.3|2679.3|2
1637718260000|2021-11-24 01:44:20|2685.3|2679.3|2685|2679|2685.5|2679.5|2685|2679|6
1637718280000|2021-11-24 01:44:40|2684.8|2678.8|2684.1|2678.1|2684.8|2678.8|2684.1|2678.1|2
1637718290000|2021-11-24 01:44:50|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|4
1637718310000|2021-11-24 01:45:10|2684.3|2678.3|2683.8|2677.8|2684.3|2678.3|2683.8|2677.8|3
1637718320000|2021-11-24 01:45:20|2683.6|2677.6|2682.8|2676.8|2683.6|2677.6|2682.8|2676.8|2
1637718340000|2021-11-24 01:45:40|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|2
1637718350000|2021-11-24 01:45:50|2682|2676|2681|2675|2682|2676|2680.8|2674.8|3
1637718360000|2021-11-24 01:46:00|2680.8|2674.8|2680.5|2674.5|2680.8|2674.8|2680.5|2674.5|2
1637718450000|2021-11-24 01:47:30|2680.3|2674.3|2680|2674|2680.3|2674.3|2680|2674|2
1637718460000|2021-11-24 01:47:40|2679.8|2673.8|2678.8|2672.8|2679.8|2673.8|2678.8|2672.8|3
1637718500000|2021-11-24 01:48:20|2678.5|2672.5|2677.9|2671.9|2678.5|2672.5|2677.5|2671.5|5
1637718510000|2021-11-24 01:48:30|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1637718540000|2021-11-24 01:49:00|2677.9|2671.9|2678.5|2672.5|2678.5|2672.5|2677.9|2671.9|2
1637718550000|2021-11-24 01:49:10|2678.8|2672.8|2679.8|2673.8|2679.8|2673.8|2678.8|2672.8|2
1637718560000|2021-11-24 01:49:20|2679.5|2673.5|2679.4|2673.4|2679.5|2673.5|2679.4|2673.4|2
1637718570000|2021-11-24 01:49:30|2679.1|2673.1|2679|2673|2679.1|2673.1|2679|2673|2
1637718600000|2021-11-24 01:50:00|2679.3|2673.3|2677.8|2671.8|2679.3|2673.3|2677.8|2671.8|6
1637718610000|2021-11-24 01:50:10|2678|2672|2676.8|2670.8|2678|2672|2676.8|2670.8|6
1637718670000|2021-11-24 01:51:10|2676.9|2670.9|2677|2671|2677|2671|2676.9|2670.9|2
1637718680000|2021-11-24 01:51:20|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637718720000|2021-11-24 01:52:00|2676.3|2670.3|2676.8|2670.8|2676.8|2670.8|2676.3|2670.3|3
1637718730000|2021-11-24 01:52:10|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.4|2670.4|3
1637718740000|2021-11-24 01:52:20|2676.4|2670.4|2676.8|2670.8|2677.1|2671.1|2676.4|2670.4|7
1637718750000|2021-11-24 01:52:30|2677|2671|2676.8|2670.8|2677|2671|2676.8|2670.8|2
1637718770000|2021-11-24 01:52:50|2677|2671|2677|2671|2677|2671|2677|2671|1
1637718780000|2021-11-24 01:53:00|2676.9|2670.9|2677|2671|2677|2671|2676.9|2670.9|2
1637718830000|2021-11-24 01:53:50|2677.3|2671.3|2677.6|2671.6|2677.8|2671.8|2677.3|2671.3|3
1637718840000|2021-11-24 01:54:00|2677.8|2671.8|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|3
1637718850000|2021-11-24 01:54:10|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|2
1637718900000|2021-11-24 01:55:00|2678|2672|2677.5|2671.5|2678|2672|2677.5|2671.5|2
1637718910000|2021-11-24 01:55:10|2677.3|2671.3|2676|2670|2677.3|2671.3|2676|2670|3
1637718920000|2021-11-24 01:55:20|2675.5|2669.5|2674.4|2668.4|2675.5|2669.5|2674.1|2668.1|6
1637718930000|2021-11-24 01:55:30|2674.5|2668.5|2674.8|2668.8|2674.8|2668.8|2674.5|2668.5|2
1637718940000|2021-11-24 01:55:40|2674.5|2668.5|2674.8|2668.8|2674.8|2668.8|2673.9|2667.9|8
1637718950000|2021-11-24 01:55:50|2674.5|2668.5|2674.3|2668.3|2674.5|2668.5|2674.3|2668.3|2
1637718960000|2021-11-24 01:56:00|2674.5|2668.5|2675.3|2669.3|2675.3|2669.3|2673.8|2667.8|10
1637718970000|2021-11-24 01:56:10|2675|2669|2675.6|2669.6|2675.8|2669.8|2674.8|2668.8|12
1637718980000|2021-11-24 01:56:20|2675.4|2669.4|2675|2669|2675.4|2669.4|2674.8|2668.8|6
1637718990000|2021-11-24 01:56:30|2675.1|2669.1|2674.8|2668.8|2675.1|2669.1|2674.8|2668.8|4
1637719000000|2021-11-24 01:56:40|2674.9|2668.9|2675.8|2669.8|2675.8|2669.8|2674.9|2668.9|7
1637719010000|2021-11-24 01:56:50|2675.5|2669.5|2674.8|2668.8|2675.5|2669.5|2674.8|2668.8|7
1637719020000|2021-11-24 01:57:00|2674.6|2668.6|2675|2669|2675|2669|2674.6|2668.6|3
1637719030000|2021-11-24 01:57:10|2675.4|2669.4|2675|2669|2676|2670|2675|2669|6
1637719040000|2021-11-24 01:57:20|2675.3|2669.3|2675.8|2669.8|2676.1|2670.1|2675.3|2669.3|8
1637719050000|2021-11-24 01:57:30|2675.9|2669.9|2676.3|2670.3|2676.5|2670.5|2675.9|2669.9|5
1637719060000|2021-11-24 01:57:40|2676.8|2670.8|2676.1|2670.1|2676.8|2670.8|2675.8|2669.8|11
1637719070000|2021-11-24 01:57:50|2675.8|2669.8|2674.8|2668.8|2675.8|2669.8|2674.6|2668.6|14
1637719080000|2021-11-24 01:58:00|2674.5|2668.5|2674|2668|2674.5|2668.5|2673.8|2667.8|7
1637719090000|2021-11-24 01:58:10|2674.3|2668.3|2674.4|2668.4|2674.4|2668.4|2674.3|2668.3|2
1637719100000|2021-11-24 01:58:20|2674|2668|2673.6|2667.6|2674|2668|2673.5|2667.5|5
1637719110000|2021-11-24 01:58:30|2673.5|2667.5|2673.1|2667.1|2673.5|2667.5|2673.1|2667.1|3
1637719120000|2021-11-24 01:58:40|2673.3|2667.3|2673.8|2667.8|2673.9|2667.9|2673.3|2667.3|4
1637719130000|2021-11-24 01:58:50|2673.9|2667.9|2674|2668|2674|2668|2673.9|2667.9|2
1637719140000|2021-11-24 01:59:00|2674.4|2668.4|2674|2668|2674.4|2668.4|2674|2668|3
1637719150000|2021-11-24 01:59:10|2674.3|2668.3|2675|2669|2675|2669|2674.3|2668.3|4
1637719160000|2021-11-24 01:59:20|2675.1|2669.1|2675.3|2669.3|2675.3|2669.3|2675.1|2669.1|2
1637719170000|2021-11-24 01:59:30|2675.4|2669.4|2675.8|2669.8|2675.8|2669.8|2675.4|2669.4|2
1637719190000|2021-11-24 01:59:50|2675.9|2669.9|2676.3|2670.3|2676.6|2670.6|2675.9|2669.9|6
1637719200000|2021-11-24 02:00:00|2676|2670|2677.5|2671.5|2677.5|2671.5|2675.8|2669.8|7
1637719220000|2021-11-24 02:00:20|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1637719230000|2021-11-24 02:00:30|2677.5|2671.5|2678|2672|2678|2672|2677.5|2671.5|3
1637719240000|2021-11-24 02:00:40|2678.3|2672.3|2678.1|2672.1|2678.3|2672.3|2678.1|2672.1|2
1637719250000|2021-11-24 02:00:50|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1637719260000|2021-11-24 02:01:00|2678|2672|2678.5|2672.5|2678.5|2672.5|2677.8|2671.8|8
1637719270000|2021-11-24 02:01:10|2678.6|2672.6|2679.3|2673.3|2679.4|2673.4|2678.6|2672.6|5
1637719280000|2021-11-24 02:01:20|2679|2673|2678.5|2672.5|2679|2673|2678|2672|4
1637719290000|2021-11-24 02:01:30|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637719300000|2021-11-24 02:01:40|2678.8|2672.8|2679|2673|2679.3|2673.3|2678.8|2672.8|4
1637719320000|2021-11-24 02:02:00|2679.3|2673.3|2679|2673|2679.6|2673.6|2678.8|2672.8|8
1637719340000|2021-11-24 02:02:20|2679.3|2673.3|2679.1|2673.1|2679.5|2673.5|2679.1|2673.1|3
1637719350000|2021-11-24 02:02:30|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.5|2672.5|5
1637719360000|2021-11-24 02:02:40|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1637719370000|2021-11-24 02:02:50|2678|2672|2678|2672|2678|2672|2678|2672|1
1637719380000|2021-11-24 02:03:00|2677.9|2671.9|2677.8|2671.8|2677.9|2671.9|2677.8|2671.8|2
1637719390000|2021-11-24 02:03:10|2678|2672|2678.8|2672.8|2678.8|2672.8|2678|2672|4
1637719400000|2021-11-24 02:03:20|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.8|2672.8|5
1637719410000|2021-11-24 02:03:30|2679.4|2673.4|2680|2674|2680|2674|2679.4|2673.4|6
1637719420000|2021-11-24 02:03:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1637719440000|2021-11-24 02:04:00|2679.8|2673.8|2679.4|2673.4|2679.8|2673.8|2679.1|2673.1|6
1637719450000|2021-11-24 02:04:10|2679.3|2673.3|2678.1|2672.1|2679.3|2673.3|2678.1|2672.1|5
1637719460000|2021-11-24 02:04:20|2677.8|2671.8|2678.1|2672.1|2678.3|2672.3|2677.8|2671.8|4
1637719470000|2021-11-24 02:04:30|2677.9|2671.9|2677.5|2671.5|2678.3|2672.3|2677.5|2671.5|5
1637719480000|2021-11-24 02:04:40|2677.4|2671.4|2677.3|2671.3|2677.4|2671.4|2677.3|2671.3|2
1637719490000|2021-11-24 02:04:50|2676.8|2670.8|2676.6|2670.6|2676.8|2670.8|2676.6|2670.6|2
1637719500000|2021-11-24 02:05:00|2676.9|2670.9|2677.5|2671.5|2677.8|2671.8|2676.9|2670.9|5
1637719520000|2021-11-24 02:05:20|2677.3|2671.3|2677|2671|2677.3|2671.3|2677|2671|2
1637719550000|2021-11-24 02:05:50|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.3|2670.3|8
1637719560000|2021-11-24 02:06:00|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637719570000|2021-11-24 02:06:10|2676.9|2670.9|2677|2671|2677|2671|2676.9|2670.9|2
1637719580000|2021-11-24 02:06:20|2677.1|2671.1|2678.3|2672.3|2678.5|2672.5|2677.1|2671.1|7
1637719590000|2021-11-24 02:06:30|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1637719600000|2021-11-24 02:06:40|2678.5|2672.5|2679.1|2673.1|2679.3|2673.3|2678.5|2672.5|7
1637719610000|2021-11-24 02:06:50|2679.3|2673.3|2679.5|2673.5|2679.8|2673.8|2679|2673|8
1637719620000|2021-11-24 02:07:00|2679.4|2673.4|2679.3|2673.3|2679.4|2673.4|2679.3|2673.3|2
1637719630000|2021-11-24 02:07:10|2679|2673|2678.6|2672.6|2679|2673|2678.6|2672.6|3
1637719640000|2021-11-24 02:07:20|2678.5|2672.5|2678.1|2672.1|2678.5|2672.5|2678.1|2672.1|3
1637719650000|2021-11-24 02:07:30|2677.9|2671.9|2678.8|2672.8|2679.3|2673.3|2677.6|2671.6|11
1637719660000|2021-11-24 02:07:40|2678.5|2672.5|2678.1|2672.1|2678.5|2672.5|2678.1|2672.1|2
1637719670000|2021-11-24 02:07:50|2678.3|2672.3|2678.5|2672.5|2678.5|2672.5|2678.3|2672.3|2
1637719680000|2021-11-24 02:08:00|2678.4|2672.4|2678|2672|2678.4|2672.4|2677.6|2671.6|5
1637719690000|2021-11-24 02:08:10|2678.1|2672.1|2678.1|2672.1|2678.8|2672.8|2678.1|2672.1|6
1637719700000|2021-11-24 02:08:20|2678|2672|2677.3|2671.3|2678|2672|2677.3|2671.3|2
1637719710000|2021-11-24 02:08:30|2677.5|2671.5|2677.3|2671.3|2677.8|2671.8|2677.3|2671.3|4
1637719720000|2021-11-24 02:08:40|2677.5|2671.5|2677.8|2671.8|2677.8|2671.8|2677.5|2671.5|2
1637719730000|2021-11-24 02:08:50|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.3|2671.3|3
1637719740000|2021-11-24 02:09:00|2677.3|2671.3|2676.9|2670.9|2677.3|2671.3|2676.9|2670.9|5
1637719750000|2021-11-24 02:09:10|2677|2671|2677|2671|2677.3|2671.3|2677|2671|3
1637719760000|2021-11-24 02:09:20|2676.9|2670.9|2677|2671|2677|2671|2676.8|2670.8|3
1637719770000|2021-11-24 02:09:30|2677.3|2671.3|2678.3|2672.3|2678.3|2672.3|2677.3|2671.3|4
1637719780000|2021-11-24 02:09:40|2678.4|2672.4|2678.3|2672.3|2678.6|2672.6|2678.3|2672.3|4
1637719790000|2021-11-24 02:09:50|2678.5|2672.5|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|3
1637719800000|2021-11-24 02:10:00|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637719810000|2021-11-24 02:10:10|2678|2672|2678.3|2672.3|2678.3|2672.3|2678|2672|2
1637719820000|2021-11-24 02:10:20|2678|2672|2677.5|2671.5|2678|2672|2677|2671|4
1637719850000|2021-11-24 02:10:50|2677.4|2671.4|2677.3|2671.3|2677.4|2671.4|2677.1|2671.1|3
1637719870000|2021-11-24 02:11:10|2677|2671|2677.5|2671.5|2677.5|2671.5|2677|2671|3
1637719880000|2021-11-24 02:11:20|2677.8|2671.8|2678|2672|2678|2672|2677.8|2671.8|2
1637719890000|2021-11-24 02:11:30|2678.3|2672.3|2679.6|2673.6|2679.6|2673.6|2678.3|2672.3|12
1637719900000|2021-11-24 02:11:40|2679.8|2673.8|2680.3|2674.3|2680.5|2674.5|2679.8|2673.8|4
1637719910000|2021-11-24 02:11:50|2680.4|2674.4|2680.8|2674.8|2680.8|2674.8|2680.4|2674.4|2
1637719920000|2021-11-24 02:12:00|2680.9|2674.9|2681.3|2675.3|2681.5|2675.5|2680|2674|14
1637719930000|2021-11-24 02:12:10|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|5
1637719940000|2021-11-24 02:12:20|2681.5|2675.5|2682.3|2676.3|2682.3|2676.3|2681|2675|8
1637719950000|2021-11-24 02:12:30|2682|2676|2682.5|2676.5|2683.1|2677.1|2682|2676|8
1637719960000|2021-11-24 02:12:40|2682.3|2676.3|2682.6|2676.6|2682.6|2676.6|2682|2676|7
1637719970000|2021-11-24 02:12:50|2682.8|2676.8|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|6
1637719980000|2021-11-24 02:13:00|2682.3|2676.3|2684|2678|2684|2678|2682.3|2676.3|9
1637719990000|2021-11-24 02:13:10|2683.8|2677.8|2684.6|2678.6|2685.4|2679.4|2683.6|2677.6|18
1637720000000|2021-11-24 02:13:20|2684.4|2678.4|2686.5|2680.5|2686.6|2680.6|2684.4|2678.4|18
1637720010000|2021-11-24 02:13:30|2687|2681|2686.3|2680.3|2687|2681|2686.1|2680.1|9
1637720020000|2021-11-24 02:13:40|2686|2680|2686.3|2680.3|2686.5|2680.5|2685.5|2679.5|12
1637720030000|2021-11-24 02:13:50|2686|2680|2686.3|2680.3|2686.3|2680.3|2685.5|2679.5|3
1637720040000|2021-11-24 02:14:00|2686|2680|2685.5|2679.5|2686.3|2680.3|2685.1|2679.1|10
1637720050000|2021-11-24 02:14:10|2685|2679|2685.5|2679.5|2685.9|2679.9|2685|2679|7
1637720060000|2021-11-24 02:14:20|2685.4|2679.4|2685.5|2679.5|2686|2680|2685.4|2679.4|7
1637720070000|2021-11-24 02:14:30|2685.1|2679.1|2684.5|2678.5|2685.3|2679.3|2684.5|2678.5|6
1637720080000|2021-11-24 02:14:40|2684.8|2678.8|2684.5|2678.5|2685|2679|2684.3|2678.3|12
1637720090000|2021-11-24 02:14:50|2684.6|2678.6|2683.8|2677.8|2685|2679|2683.8|2677.8|17
1637720100000|2021-11-24 02:15:00|2684|2678|2684|2678|2684.4|2678.4|2684|2678|5
1637720120000|2021-11-24 02:15:20|2684.3|2678.3|2683|2677|2684.8|2678.8|2682.8|2676.8|7
1637720130000|2021-11-24 02:15:30|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1637720140000|2021-11-24 02:15:40|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637720190000|2021-11-24 02:16:30|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1637720270000|2021-11-24 02:17:50|2684.8|2678.8|2684.6|2678.6|2684.8|2678.8|2684.6|2678.6|2
1637720290000|2021-11-24 02:18:10|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684|2678|3
1637720330000|2021-11-24 02:18:50|2684.4|2678.4|2684.8|2678.8|2684.8|2678.8|2684.4|2678.4|2
1637720350000|2021-11-24 02:19:10|2684.5|2678.5|2683.8|2677.8|2684.5|2678.5|2683.8|2677.8|2
1637720360000|2021-11-24 02:19:20|2683.5|2677.5|2683.6|2677.6|2683.6|2677.6|2683.5|2677.5|2
1637720370000|2021-11-24 02:19:30|2684|2678|2684.1|2678.1|2684.1|2678.1|2684|2678|2
1637720410000|2021-11-24 02:20:10|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1637720420000|2021-11-24 02:20:20|2683.5|2677.5|2683.6|2677.6|2683.6|2677.6|2683.5|2677.5|2
1637720450000|2021-11-24 02:20:50|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1637720480000|2021-11-24 02:21:20|2684.3|2678.3|2684.5|2678.5|2684.5|2678.5|2684.3|2678.3|2
1637720490000|2021-11-24 02:21:30|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1637720520000|2021-11-24 02:22:00|2684|2678|2684|2678|2684|2678|2683.5|2677.5|4
1637720530000|2021-11-24 02:22:10|2683.9|2677.9|2683.8|2677.8|2683.9|2677.9|2683.8|2677.8|2
1637720550000|2021-11-24 02:22:30|2683.6|2677.6|2683|2677|2683.6|2677.6|2682.8|2676.8|6
1637720560000|2021-11-24 02:22:40|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|2
1637720570000|2021-11-24 02:22:50|2683.4|2677.4|2683.5|2677.5|2683.5|2677.5|2683.4|2677.4|2
1637720610000|2021-11-24 02:23:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637720630000|2021-11-24 02:23:50|2683.5|2677.5|2683.6|2677.6|2683.6|2677.6|2683|2677|6
1637720660000|2021-11-24 02:24:20|2683.4|2677.4|2683|2677|2683.4|2677.4|2683|2677|2
1637720710000|2021-11-24 02:25:10|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637720720000|2021-11-24 02:25:20|2683.3|2677.3|2683|2677|2683.3|2677.3|2683|2677|2
1637720730000|2021-11-24 02:25:30|2682.8|2676.8|2683|2677|2683|2677|2682.8|2676.8|3
1637720750000|2021-11-24 02:25:50|2683.3|2677.3|2683|2677|2683.5|2677.5|2683|2677|4
1637720760000|2021-11-24 02:26:00|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|2
1637720910000|2021-11-24 02:28:30|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1637720940000|2021-11-24 02:29:00|2683|2677|2683.1|2677.1|2683.1|2677.1|2683|2677|2
1637720950000|2021-11-24 02:29:10|2682|2676|2682|2676|2682|2676|2682|2676|1
1637721000000|2021-11-24 02:30:00|2681.8|2675.8|2681.8|2675.8|2682.5|2676.5|2681.6|2675.6|8
1637721010000|2021-11-24 02:30:10|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|3
1637721020000|2021-11-24 02:30:20|2682.3|2676.3|2682.1|2676.1|2682.3|2676.3|2682|2676|5
1637721040000|2021-11-24 02:30:40|2682|2676|2681.4|2675.4|2682|2676|2681.4|2675.4|4
1637721050000|2021-11-24 02:30:50|2681.6|2675.6|2681.8|2675.8|2682.3|2676.3|2681.3|2675.3|10
1637721060000|2021-11-24 02:31:00|2682|2676|2681.8|2675.8|2682|2676|2681.6|2675.6|4
1637721080000|2021-11-24 02:31:20|2681.6|2675.6|2679.9|2673.9|2681.6|2675.6|2679.9|2673.9|8
1637721090000|2021-11-24 02:31:30|2679.8|2673.8|2680.5|2674.5|2680.8|2674.8|2679.8|2673.8|8
1637721100000|2021-11-24 02:31:40|2680.6|2674.6|2680.8|2674.8|2680.8|2674.8|2680.6|2674.6|2
1637721110000|2021-11-24 02:31:50|2681|2675|2682.9|2676.9|2682.9|2676.9|2681|2675|10
1637721120000|2021-11-24 02:32:00|2682.3|2676.3|2682.5|2676.5|2682.8|2676.8|2682.3|2676.3|8
1637721130000|2021-11-24 02:32:10|2682.8|2676.8|2682.4|2676.4|2682.8|2676.8|2682.4|2676.4|3
1637721140000|2021-11-24 02:32:20|2681.8|2675.8|2681.4|2675.4|2681.9|2675.9|2681|2675|9
1637721150000|2021-11-24 02:32:30|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.3|2675.3|6
1637721160000|2021-11-24 02:32:40|2681.4|2675.4|2682.3|2676.3|2682.3|2676.3|2680.9|2674.9|7
1637721170000|2021-11-24 02:32:50|2682|2676|2681.5|2675.5|2682|2676|2681.3|2675.3|9
1637721180000|2021-11-24 02:33:00|2681.4|2675.4|2681.3|2675.3|2681.4|2675.4|2681.3|2675.3|2
1637721190000|2021-11-24 02:33:10|2681.1|2675.1|2681|2675|2681.1|2675.1|2680.8|2674.8|4
1637721200000|2021-11-24 02:33:20|2680.8|2674.8|2681|2675|2681|2675|2680.8|2674.8|2
1637721210000|2021-11-24 02:33:30|2681.3|2675.3|2682.5|2676.5|2682.5|2676.5|2681.3|2675.3|3
1637721220000|2021-11-24 02:33:40|2682.3|2676.3|2681.8|2675.8|2682.3|2676.3|2681.3|2675.3|6
1637721230000|2021-11-24 02:33:50|2681.6|2675.6|2680.9|2674.9|2681.6|2675.6|2680.9|2674.9|3
1637721240000|2021-11-24 02:34:00|2681|2675|2680.9|2674.9|2681|2675|2680.9|2674.9|2
1637721250000|2021-11-24 02:34:10|2681.3|2675.3|2680.8|2674.8|2681.3|2675.3|2680.8|2674.8|5
1637721270000|2021-11-24 02:34:30|2681|2675|2682.3|2676.3|2682.3|2676.3|2681|2675|4
1637721280000|2021-11-24 02:34:40|2682|2676|2682.1|2676.1|2682.6|2676.6|2681.8|2675.8|7
1637721290000|2021-11-24 02:34:50|2681.9|2675.9|2682.3|2676.3|2682.8|2676.8|2681.5|2675.5|14
1637721300000|2021-11-24 02:35:00|2682.1|2676.1|2681.5|2675.5|2682.1|2676.1|2681.3|2675.3|6
1637721310000|2021-11-24 02:35:10|2681.3|2675.3|2680.8|2674.8|2681.3|2675.3|2680.8|2674.8|3
1637721320000|2021-11-24 02:35:20|2680.9|2674.9|2682|2676|2682|2676|2680.9|2674.9|6
1637721330000|2021-11-24 02:35:30|2681.8|2675.8|2681.8|2675.8|2681.9|2675.9|2681.5|2675.5|5
1637721340000|2021-11-24 02:35:40|2681.5|2675.5|2682|2676|2682|2676|2681.3|2675.3|7
1637721350000|2021-11-24 02:35:50|2681.8|2675.8|2681.3|2675.3|2681.8|2675.8|2681.3|2675.3|5
1637721360000|2021-11-24 02:36:00|2681|2675|2680.3|2674.3|2681|2675|2680.3|2674.3|4
1637721370000|2021-11-24 02:36:10|2680.4|2674.4|2680.3|2674.3|2680.4|2674.4|2680|2674|4
1637721380000|2021-11-24 02:36:20|2680|2674|2680.9|2674.9|2681.3|2675.3|2679.3|2673.3|11
1637721390000|2021-11-24 02:36:30|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2679.5|2673.5|9
1637721400000|2021-11-24 02:36:40|2680|2674|2679.8|2673.8|2680|2674|2679.8|2673.8|2
1637721420000|2021-11-24 02:37:00|2680|2674|2680.3|2674.3|2680.3|2674.3|2680|2674|2
1637721440000|2021-11-24 02:37:20|2680.4|2674.4|2679.6|2673.6|2680.4|2674.4|2679.3|2673.3|6
1637721450000|2021-11-24 02:37:30|2680.3|2674.3|2680|2674|2680.5|2674.5|2679.8|2673.8|6
1637721460000|2021-11-24 02:37:40|2680.1|2674.1|2680.3|2674.3|2680.9|2674.9|2679.8|2673.8|7
1637721470000|2021-11-24 02:37:50|2680|2674|2680|2674|2680.3|2674.3|2679.8|2673.8|6
1637721480000|2021-11-24 02:38:00|2679.8|2673.8|2679.3|2673.3|2679.8|2673.8|2679.3|2673.3|3
1637721500000|2021-11-24 02:38:20|2679.4|2673.4|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|4
1637721520000|2021-11-24 02:38:40|2679.1|2673.1|2678.8|2672.8|2679.1|2673.1|2678.5|2672.5|6
1637721530000|2021-11-24 02:38:50|2678.5|2672.5|2678.4|2672.4|2678.8|2672.8|2677.9|2671.9|9
1637721540000|2021-11-24 02:39:00|2678.3|2672.3|2677.8|2671.8|2678.3|2672.3|2677.8|2671.8|2
1637721550000|2021-11-24 02:39:10|2678|2672|2678.4|2672.4|2678.4|2672.4|2678|2672|2
1637721560000|2021-11-24 02:39:20|2678.3|2672.3|2677.8|2671.8|2678.3|2672.3|2677.8|2671.8|3
1637721570000|2021-11-24 02:39:30|2677.5|2671.5|2677.3|2671.3|2677.5|2671.5|2677.3|2671.3|2
1637721630000|2021-11-24 02:40:30|2677.5|2671.5|2677.3|2671.3|2677.6|2671.6|2677.3|2671.3|3
1637721640000|2021-11-24 02:40:40|2677.5|2671.5|2677.6|2671.6|2677.6|2671.6|2677.5|2671.5|2
1637721660000|2021-11-24 02:41:00|2677.8|2671.8|2677.5|2671.5|2678|2672|2677.3|2671.3|9
1637721670000|2021-11-24 02:41:10|2677.3|2671.3|2676.8|2670.8|2677.3|2671.3|2676.8|2670.8|3
1637721690000|2021-11-24 02:41:30|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2676.5|2670.5|2
1637721700000|2021-11-24 02:41:40|2677|2671|2677.4|2671.4|2677.5|2671.5|2677|2671|3
1637721710000|2021-11-24 02:41:50|2677.3|2671.3|2677.9|2671.9|2677.9|2671.9|2677.3|2671.3|4
1637721720000|2021-11-24 02:42:00|2678|2672|2677.8|2671.8|2678.5|2672.5|2677.8|2671.8|8
1637721730000|2021-11-24 02:42:10|2678|2672|2677.8|2671.8|2678.3|2672.3|2677.8|2671.8|8
1637721760000|2021-11-24 02:42:40|2677.6|2671.6|2677.5|2671.5|2677.6|2671.6|2677.3|2671.3|4
1637721770000|2021-11-24 02:42:50|2677.6|2671.6|2677.4|2671.4|2678|2672|2677.4|2671.4|5
1637721780000|2021-11-24 02:43:00|2677.1|2671.1|2676.3|2670.3|2677.1|2671.1|2676.3|2670.3|6
1637721790000|2021-11-24 02:43:10|2676.5|2670.5|2676.8|2670.8|2677.1|2671.1|2676.5|2670.5|4
1637721800000|2021-11-24 02:43:20|2677|2671|2676.8|2670.8|2677.5|2671.5|2676.8|2670.8|7
1637721810000|2021-11-24 02:43:30|2677|2671|2677|2671|2677.3|2671.3|2677|2671|3
1637721820000|2021-11-24 02:43:40|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1637721830000|2021-11-24 02:43:50|2677|2671|2677.8|2671.8|2677.8|2671.8|2677|2671|4
1637721840000|2021-11-24 02:44:00|2677.9|2671.9|2677.3|2671.3|2677.9|2671.9|2677.3|2671.3|7
1637721850000|2021-11-24 02:44:10|2677.5|2671.5|2677.8|2671.8|2677.8|2671.8|2677.5|2671.5|2
1637721870000|2021-11-24 02:44:30|2677.9|2671.9|2678|2672|2678.5|2672.5|2677.9|2671.9|4
1637721880000|2021-11-24 02:44:40|2677.8|2671.8|2677.3|2671.3|2677.9|2671.9|2677.3|2671.3|7
1637721890000|2021-11-24 02:44:50|2677|2671|2676.8|2670.8|2677|2671|2676.8|2670.8|4
1637721900000|2021-11-24 02:45:00|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2676.3|2670.3|6
1637721910000|2021-11-24 02:45:10|2676.5|2670.5|2676.8|2670.8|2676.8|2670.8|2676.5|2670.5|2
1637721920000|2021-11-24 02:45:20|2676.9|2670.9|2676.3|2670.3|2677.5|2671.5|2676.3|2670.3|11
1637721940000|2021-11-24 02:45:40|2676|2670|2676.3|2670.3|2676.4|2670.4|2676|2670|4
1637721950000|2021-11-24 02:45:50|2676|2670|2676.4|2670.4|2676.4|2670.4|2676|2670|9
1637721960000|2021-11-24 02:46:00|2676.5|2670.5|2676.5|2670.5|2676.9|2670.9|2676.3|2670.3|6
1637721970000|2021-11-24 02:46:10|2676.4|2670.4|2676.3|2670.3|2676.4|2670.4|2675.8|2669.8|6
1637721980000|2021-11-24 02:46:20|2676|2670|2676.3|2670.3|2676.3|2670.3|2676|2670|4
1637721990000|2021-11-24 02:46:30|2676.4|2670.4|2676.8|2670.8|2677.1|2671.1|2676.4|2670.4|6
1637722000000|2021-11-24 02:46:40|2677.1|2671.1|2676.8|2670.8|2677.3|2671.3|2676.8|2670.8|5
1637722010000|2021-11-24 02:46:50|2677|2671|2677.3|2671.3|2677.3|2671.3|2677|2671|2
1637722020000|2021-11-24 02:47:00|2677|2671|2676.8|2670.8|2677|2671|2676.8|2670.8|3
1637722030000|2021-11-24 02:47:10|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|5
1637722040000|2021-11-24 02:47:20|2676.4|2670.4|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|5
1637722050000|2021-11-24 02:47:30|2675.8|2669.8|2674.6|2668.6|2675.8|2669.8|2674.5|2668.5|7
1637722060000|2021-11-24 02:47:40|2674.9|2668.9|2674.3|2668.3|2675|2669|2674.3|2668.3|4
1637722070000|2021-11-24 02:47:50|2674.5|2668.5|2674.3|2668.3|2674.8|2668.8|2674.3|2668.3|6
1637722080000|2021-11-24 02:48:00|2674.1|2668.1|2673.8|2667.8|2674.1|2668.1|2673.8|2667.8|7
1637722090000|2021-11-24 02:48:10|2673.5|2667.5|2674.5|2668.5|2674.5|2668.5|2673.5|2667.5|5
1637722110000|2021-11-24 02:48:30|2674.8|2668.8|2674|2668|2674.8|2668.8|2674|2668|6
1637722120000|2021-11-24 02:48:40|2673.9|2667.9|2673.6|2667.6|2674.3|2668.3|2673.6|2667.6|7
1637722130000|2021-11-24 02:48:50|2673.5|2667.5|2673.3|2667.3|2673.5|2667.5|2673.3|2667.3|2
1637722140000|2021-11-24 02:49:00|2673.1|2667.1|2673.4|2667.4|2673.5|2667.5|2673.1|2667.1|5
1637722150000|2021-11-24 02:49:10|2673.9|2667.9|2673.8|2667.8|2673.9|2667.9|2673.4|2667.4|4
1637722160000|2021-11-24 02:49:20|2673.9|2667.9|2673.8|2667.8|2674.3|2668.3|2673.8|2667.8|7
1637722170000|2021-11-24 02:49:30|2673.9|2667.9|2674.1|2668.1|2674.4|2668.4|2673.9|2667.9|5
1637722190000|2021-11-24 02:49:50|2674.4|2668.4|2674.3|2668.3|2674.4|2668.4|2674.3|2668.3|2
1637722200000|2021-11-24 02:50:00|2674.4|2668.4|2674.5|2668.5|2674.5|2668.5|2674|2668|6
1637722230000|2021-11-24 02:50:30|2674.6|2668.6|2675|2669|2675|2669|2674.1|2668.1|8
1637722240000|2021-11-24 02:50:40|2674.8|2668.8|2674.9|2668.9|2674.9|2668.9|2674.8|2668.8|2
1637722250000|2021-11-24 02:50:50|2675.1|2669.1|2674.3|2668.3|2675.1|2669.1|2674.3|2668.3|7
1637722260000|2021-11-24 02:51:00|2674|2668|2673.8|2667.8|2674.1|2668.1|2673.8|2667.8|6
1637722270000|2021-11-24 02:51:10|2674|2668|2674.8|2668.8|2674.8|2668.8|2674|2668|4
1637722280000|2021-11-24 02:51:20|2675|2669|2675.4|2669.4|2675.4|2669.4|2675|2669|3
1637722290000|2021-11-24 02:51:30|2675|2669|2675.3|2669.3|2675.3|2669.3|2675|2669|4
1637722300000|2021-11-24 02:51:40|2675.4|2669.4|2675.4|2669.4|2675.5|2669.5|2675.3|2669.3|6
1637722310000|2021-11-24 02:51:50|2675.5|2669.5|2675.9|2669.9|2676.3|2670.3|2675.5|2669.5|8
1637722320000|2021-11-24 02:52:00|2676.1|2670.1|2676|2670|2676.3|2670.3|2676|2670|3
1637722330000|2021-11-24 02:52:10|2675.8|2669.8|2675|2669|2675.8|2669.8|2675|2669|4
1637722340000|2021-11-24 02:52:20|2674.8|2668.8|2674.3|2668.3|2674.8|2668.8|2674.3|2668.3|4
1637722350000|2021-11-24 02:52:30|2674|2668|2673.9|2667.9|2674.3|2668.3|2673.9|2667.9|4
1637722360000|2021-11-24 02:52:40|2674|2668|2674.3|2668.3|2674.3|2668.3|2674|2668|4
1637722370000|2021-11-24 02:52:50|2674.4|2668.4|2674.3|2668.3|2675.1|2669.1|2674|2668|12
1637722380000|2021-11-24 02:53:00|2674|2668|2674.3|2668.3|2674.3|2668.3|2673.8|2667.8|6
1637722390000|2021-11-24 02:53:10|2674|2668|2674.3|2668.3|2674.3|2668.3|2673.8|2667.8|9
1637722400000|2021-11-24 02:53:20|2674|2668|2674|2668|2674.3|2668.3|2673.9|2667.9|5
1637722410000|2021-11-24 02:53:30|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1637722420000|2021-11-24 02:53:40|2673.6|2667.6|2673.8|2667.8|2673.8|2667.8|2673.3|2667.3|9
1637722430000|2021-11-24 02:53:50|2673.9|2667.9|2674.3|2668.3|2674.5|2668.5|2673.9|2667.9|4
1637722440000|2021-11-24 02:54:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1637722450000|2021-11-24 02:54:10|2673.6|2667.6|2673.3|2667.3|2673.6|2667.6|2673.1|2667.1|4
1637722460000|2021-11-24 02:54:20|2673.1|2667.1|2673.5|2667.5|2673.5|2667.5|2673|2667|6
1637722470000|2021-11-24 02:54:30|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.5|2667.5|3
1637722480000|2021-11-24 02:54:40|2673.9|2667.9|2674.3|2668.3|2674.3|2668.3|2673.9|2667.9|5
1637722490000|2021-11-24 02:54:50|2674|2668|2674|2668|2674|2668|2674|2668|1
1637722520000|2021-11-24 02:55:20|2673.5|2667.5|2673.3|2667.3|2673.5|2667.5|2673.3|2667.3|2
1637722540000|2021-11-24 02:55:40|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1637722550000|2021-11-24 02:55:50|2673.5|2667.5|2673.8|2667.8|2673.8|2667.8|2673.4|2667.4|6
1637722560000|2021-11-24 02:56:00|2673.9|2667.9|2673.8|2667.8|2674.3|2668.3|2673.8|2667.8|6
1637722570000|2021-11-24 02:56:10|2673.5|2667.5|2673.8|2667.8|2673.8|2667.8|2673.4|2667.4|6
1637722580000|2021-11-24 02:56:20|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1637722590000|2021-11-24 02:56:30|2673.4|2667.4|2673.9|2667.9|2673.9|2667.9|2673.4|2667.4|4
1637722600000|2021-11-24 02:56:40|2673.8|2667.8|2674.3|2668.3|2674.4|2668.4|2673.8|2667.8|5
1637722610000|2021-11-24 02:56:50|2673.9|2667.9|2673.8|2667.8|2673.9|2667.9|2673.8|2667.8|2
1637722630000|2021-11-24 02:57:10|2673.5|2667.5|2673.4|2667.4|2673.5|2667.5|2673.4|2667.4|2
1637722640000|2021-11-24 02:57:20|2673.5|2667.5|2674.4|2668.4|2674.4|2668.4|2673.5|2667.5|6
1637722650000|2021-11-24 02:57:30|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1637722660000|2021-11-24 02:57:40|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1637722670000|2021-11-24 02:57:50|2674.3|2668.3|2674.1|2668.1|2674.3|2668.3|2674.1|2668.1|2
1637722680000|2021-11-24 02:58:00|2674|2668|2673.8|2667.8|2674|2668|2673.6|2667.6|3
1637722690000|2021-11-24 02:58:10|2673.6|2667.6|2673.8|2667.8|2673.8|2667.8|2673.6|2667.6|2
1637722700000|2021-11-24 02:58:20|2673.5|2667.5|2673.9|2667.9|2673.9|2667.9|2673.5|2667.5|3
1637722710000|2021-11-24 02:58:30|2674|2668|2673.9|2667.9|2674.3|2668.3|2673.9|2667.9|4
1637722720000|2021-11-24 02:58:40|2674|2668|2674|2668|2674.3|2668.3|2674|2668|3
1637722730000|2021-11-24 02:58:50|2674.1|2668.1|2674.3|2668.3|2674.3|2668.3|2674.1|2668.1|2
1637722740000|2021-11-24 02:59:00|2674.1|2668.1|2674.1|2668.1|2674.3|2668.3|2674.1|2668.1|3
1637722750000|2021-11-24 02:59:10|2674.4|2668.4|2674.5|2668.5|2674.5|2668.5|2674|2668|6
1637722770000|2021-11-24 02:59:30|2674.8|2668.8|2674.9|2668.9|2674.9|2668.9|2674.5|2668.5|4
1637722780000|2021-11-24 02:59:40|2674.6|2668.6|2674.8|2668.8|2674.8|2668.8|2674.4|2668.4|5
1637722790000|2021-11-24 02:59:50|2674.5|2668.5|2674|2668|2674.5|2668.5|2674|2668|3
1637722800000|2021-11-24 03:00:00|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.1|2668.1|5
1637722810000|2021-11-24 03:00:10|2674.4|2668.4|2675.6|2669.6|2676|2670|2674.4|2668.4|9
1637722820000|2021-11-24 03:00:20|2675.5|2669.5|2675.8|2669.8|2676|2670|2675.5|2669.5|4
1637722830000|2021-11-24 03:00:30|2676|2670|2676.4|2670.4|2676.4|2670.4|2676|2670|3
1637722840000|2021-11-24 03:00:40|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637722850000|2021-11-24 03:00:50|2676.9|2670.9|2677.3|2671.3|2677.3|2671.3|2676.9|2670.9|3
1637722860000|2021-11-24 03:01:00|2677.5|2671.5|2678.3|2672.3|2678.3|2672.3|2677.5|2671.5|6
1637722870000|2021-11-24 03:01:10|2678|2672|2676.5|2670.5|2678|2672|2676.5|2670.5|8
1637722880000|2021-11-24 03:01:20|2676.8|2670.8|2676.4|2670.4|2676.9|2670.9|2676|2670|14
1637722890000|2021-11-24 03:01:30|2676.6|2670.6|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|5
1637722900000|2021-11-24 03:01:40|2676.5|2670.5|2677.1|2671.1|2677.3|2671.3|2676.5|2670.5|8
1637722910000|2021-11-24 03:01:50|2677|2671|2677.1|2671.1|2677.1|2671.1|2677|2671|4
1637722920000|2021-11-24 03:02:00|2677.8|2671.8|2677.1|2671.1|2677.8|2671.8|2677.1|2671.1|4
1637722930000|2021-11-24 03:02:10|2677.3|2671.3|2675.8|2669.8|2677.3|2671.3|2675.8|2669.8|6
1637722940000|2021-11-24 03:02:20|2676|2670|2676.9|2670.9|2676.9|2670.9|2676|2670|8
1637722950000|2021-11-24 03:02:30|2676.8|2670.8|2677.3|2671.3|2677.3|2671.3|2676.6|2670.6|5
1637722960000|2021-11-24 03:02:40|2677.5|2671.5|2676.8|2670.8|2677.5|2671.5|2676.8|2670.8|3
1637722980000|2021-11-24 03:03:00|2676.5|2670.5|2676.6|2670.6|2676.8|2670.8|2676.3|2670.3|5
1637722990000|2021-11-24 03:03:10|2676.3|2670.3|2675.6|2669.6|2676.3|2670.3|2675.5|2669.5|9
1637723000000|2021-11-24 03:03:20|2675.8|2669.8|2675.3|2669.3|2675.8|2669.8|2675.1|2669.1|8
1637723010000|2021-11-24 03:03:30|2675.1|2669.1|2675.1|2669.1|2675.3|2669.3|2675.1|2669.1|3
1637723020000|2021-11-24 03:03:40|2674.8|2668.8|2674.6|2668.6|2674.8|2668.8|2674.6|2668.6|2
1637723030000|2021-11-24 03:03:50|2674.5|2668.5|2675.1|2669.1|2675.1|2669.1|2674.5|2668.5|4
1637723060000|2021-11-24 03:04:20|2674.9|2668.9|2674.1|2668.1|2674.9|2668.9|2674.1|2668.1|4
1637723070000|2021-11-24 03:04:30|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1637723080000|2021-11-24 03:04:40|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1637723100000|2021-11-24 03:05:00|2674|2668|2674|2668|2674|2668|2674|2668|1
1637723120000|2021-11-24 03:05:20|2674.1|2668.1|2674.1|2668.1|2674.3|2668.3|2674.1|2668.1|3
1637723130000|2021-11-24 03:05:30|2674|2668|2673.8|2667.8|2674|2668|2673.8|2667.8|2
1637723140000|2021-11-24 03:05:40|2673.5|2667.5|2673.3|2667.3|2673.5|2667.5|2673.3|2667.3|2
1637723160000|2021-11-24 03:06:00|2673.5|2667.5|2673.6|2667.6|2673.6|2667.6|2673.5|2667.5|2
1637723180000|2021-11-24 03:06:20|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1637723190000|2021-11-24 03:06:30|2673.8|2667.8|2674.1|2668.1|2674.3|2668.3|2673.8|2667.8|6
1637723200000|2021-11-24 03:06:40|2674.3|2668.3|2674.1|2668.1|2674.3|2668.3|2674.1|2668.1|2
1637723210000|2021-11-24 03:06:50|2674|2668|2674.1|2668.1|2674.1|2668.1|2673.8|2667.8|4
1637723230000|2021-11-24 03:07:10|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.1|2668.1|5
1637723250000|2021-11-24 03:07:30|2674.5|2668.5|2674.8|2668.8|2674.8|2668.8|2674.5|2668.5|2
1637723260000|2021-11-24 03:07:40|2674.5|2668.5|2674|2668|2674.5|2668.5|2673.5|2667.5|5
1637723270000|2021-11-24 03:07:50|2674.3|2668.3|2674.6|2668.6|2674.6|2668.6|2674.3|2668.3|2
1637723280000|2021-11-24 03:08:00|2674.8|2668.8|2674.9|2668.9|2674.9|2668.9|2674.8|2668.8|2
1637723290000|2021-11-24 03:08:10|2675|2669|2675.6|2669.6|2675.6|2669.6|2675|2669|6
1637723300000|2021-11-24 03:08:20|2675.9|2669.9|2675.5|2669.5|2676.1|2670.1|2675.5|2669.5|10
1637723310000|2021-11-24 03:08:30|2675.4|2669.4|2676|2670|2676.1|2670.1|2675.4|2669.4|5
1637723320000|2021-11-24 03:08:40|2676.1|2670.1|2676|2670|2676.1|2670.1|2676|2670|2
1637723330000|2021-11-24 03:08:50|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1637723340000|2021-11-24 03:09:00|2675.3|2669.3|2675.1|2669.1|2675.3|2669.3|2675.1|2669.1|2
1637723350000|2021-11-24 03:09:10|2675.3|2669.3|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|4
1637723360000|2021-11-24 03:09:20|2675|2669|2675|2669|2675|2669|2675|2669|1
1637723380000|2021-11-24 03:09:40|2674.9|2668.9|2674.3|2668.3|2674.9|2668.9|2674.3|2668.3|4
1637723390000|2021-11-24 03:09:50|2674.4|2668.4|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|3
1637723400000|2021-11-24 03:10:00|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1637723410000|2021-11-24 03:10:10|2674.5|2668.5|2673.5|2667.5|2674.5|2668.5|2673.5|2667.5|4
1637723420000|2021-11-24 03:10:20|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1637723450000|2021-11-24 03:10:50|2673|2667|2673|2667|2673|2667|2673|2667|1
1637723460000|2021-11-24 03:11:00|2673.1|2667.1|2673.9|2667.9|2673.9|2667.9|2673.1|2667.1|4
1637723470000|2021-11-24 03:11:10|2674.1|2668.1|2674.3|2668.3|2674.4|2668.4|2674.1|2668.1|3
1637723480000|2021-11-24 03:11:20|2674.5|2668.5|2675.1|2669.1|2675.1|2669.1|2674.5|2668.5|4
1637723490000|2021-11-24 03:11:30|2674.6|2668.6|2675.1|2669.1|2675.1|2669.1|2674.6|2668.6|3
1637723500000|2021-11-24 03:11:40|2674.9|2668.9|2674.1|2668.1|2674.9|2668.9|2674.1|2668.1|4
1637723510000|2021-11-24 03:11:50|2674|2668|2674|2668|2674|2668|2674|2668|1
1637723530000|2021-11-24 03:12:10|2674.3|2668.3|2674.8|2668.8|2674.8|2668.8|2674.3|2668.3|3
1637723550000|2021-11-24 03:12:30|2675|2669|2675.4|2669.4|2675.8|2669.8|2675|2669|4
1637723560000|2021-11-24 03:12:40|2675.8|2669.8|2675.3|2669.3|2675.8|2669.8|2675.3|2669.3|3
1637723570000|2021-11-24 03:12:50|2675.4|2669.4|2676.6|2670.6|2676.8|2670.8|2675.4|2669.4|7
1637723580000|2021-11-24 03:13:00|2676.3|2670.3|2676|2670|2676.3|2670.3|2675.8|2669.8|4
1637723590000|2021-11-24 03:13:10|2676.3|2670.3|2676.4|2670.4|2676.4|2670.4|2676.3|2670.3|2
1637723620000|2021-11-24 03:13:40|2676.3|2670.3|2675.8|2669.8|2676.3|2670.3|2675.8|2669.8|3
1637723650000|2021-11-24 03:14:10|2675.6|2669.6|2675.3|2669.3|2675.6|2669.6|2675|2669|3
1637723660000|2021-11-24 03:14:20|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|5
1637723670000|2021-11-24 03:14:30|2676.5|2670.5|2676|2670|2676.5|2670.5|2676|2670|2
1637723680000|2021-11-24 03:14:40|2675.8|2669.8|2675|2669|2675.8|2669.8|2675|2669|6
1637723690000|2021-11-24 03:14:50|2675.3|2669.3|2675.6|2669.6|2675.6|2669.6|2675.3|2669.3|3
1637723700000|2021-11-24 03:15:00|2675.8|2669.8|2676.3|2670.3|2676.3|2670.3|2675.8|2669.8|2
1637723710000|2021-11-24 03:15:10|2676.4|2670.4|2676.5|2670.5|2677.3|2671.3|2676.4|2670.4|4
1637723720000|2021-11-24 03:15:20|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|2
1637723730000|2021-11-24 03:15:30|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637723750000|2021-11-24 03:15:50|2676.6|2670.6|2676.5|2670.5|2676.6|2670.6|2676.5|2670.5|2
1637723760000|2021-11-24 03:16:00|2676.3|2670.3|2676|2670|2676.3|2670.3|2676|2670|2
1637723770000|2021-11-24 03:16:10|2676.3|2670.3|2676|2670|2676.3|2670.3|2675.9|2669.9|5
1637723790000|2021-11-24 03:16:30|2676.3|2670.3|2676.1|2670.1|2676.3|2670.3|2675.8|2669.8|4
1637723800000|2021-11-24 03:16:40|2675.9|2669.9|2676|2670|2676.6|2670.6|2675.9|2669.9|7
1637723810000|2021-11-24 03:16:50|2675.8|2669.8|2676|2670|2676|2670|2675.8|2669.8|5
1637723820000|2021-11-24 03:17:00|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|2
1637723830000|2021-11-24 03:17:10|2676.8|2670.8|2675.8|2669.8|2677.1|2671.1|2675.8|2669.8|9
1637723840000|2021-11-24 03:17:20|2675.9|2669.9|2675.8|2669.8|2676|2670|2675.8|2669.8|3
1637723850000|2021-11-24 03:17:30|2676|2670|2676.3|2670.3|2676.3|2670.3|2676|2670|2
1637723870000|2021-11-24 03:17:50|2676.4|2670.4|2678|2672|2678|2672|2676.4|2670.4|8
1637723880000|2021-11-24 03:18:00|2678.1|2672.1|2678.5|2672.5|2679.1|2673.1|2678|2672|8
1637723890000|2021-11-24 03:18:10|2678.3|2672.3|2678|2672|2678.3|2672.3|2678|2672|2
1637723900000|2021-11-24 03:18:20|2677.8|2671.8|2677.5|2671.5|2677.8|2671.8|2677.5|2671.5|2
1637723910000|2021-11-24 03:18:30|2677.3|2671.3|2677.8|2671.8|2678|2672|2677.3|2671.3|6
1637723920000|2021-11-24 03:18:40|2677.9|2671.9|2677.8|2671.8|2678.5|2672.5|2677.8|2671.8|6
1637723940000|2021-11-24 03:19:00|2678|2672|2678.1|2672.1|2678.1|2672.1|2678|2672|2
1637723960000|2021-11-24 03:19:20|2678|2672|2677.8|2671.8|2678|2672|2677.8|2671.8|2
1637723970000|2021-11-24 03:19:30|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1637723980000|2021-11-24 03:19:40|2677.8|2671.8|2677.5|2671.5|2678|2672|2677.5|2671.5|4
1637723990000|2021-11-24 03:19:50|2677.3|2671.3|2677|2671|2677.3|2671.3|2677|2671|2
1637724000000|2021-11-24 03:20:00|2676.8|2670.8|2677|2671|2677|2671|2676.5|2670.5|4
1637724010000|2021-11-24 03:20:10|2676.9|2670.9|2676.1|2670.1|2676.9|2670.9|2676.1|2670.1|4
1637724030000|2021-11-24 03:20:30|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|2
1637724050000|2021-11-24 03:20:50|2676.8|2670.8|2677|2671|2677|2671|2676.8|2670.8|2
1637724060000|2021-11-24 03:21:00|2676.8|2670.8|2676.5|2670.5|2677.1|2671.1|2676|2670|8
1637724070000|2021-11-24 03:21:10|2676|2670|2676|2670|2676|2670|2676|2670|1
1637724090000|2021-11-24 03:21:30|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1637724110000|2021-11-24 03:21:50|2675.8|2669.8|2676|2670|2676|2670|2675.8|2669.8|2
1637724120000|2021-11-24 03:22:00|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676|2670|3
1637724130000|2021-11-24 03:22:10|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637724140000|2021-11-24 03:22:20|2676.8|2670.8|2677.1|2671.1|2677.1|2671.1|2676.8|2670.8|2
1637724150000|2021-11-24 03:22:30|2677.3|2671.3|2677|2671|2677.5|2671.5|2677|2671|3
1637724170000|2021-11-24 03:22:50|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637724180000|2021-11-24 03:23:00|2677|2671|2677|2671|2677|2671|2676.8|2670.8|3
1637724230000|2021-11-24 03:23:50|2677.3|2671.3|2677.3|2671.3|2677.5|2671.5|2677.3|2671.3|5
1637724240000|2021-11-24 03:24:00|2677|2671|2677|2671|2677|2671|2676.9|2670.9|3
1637724250000|2021-11-24 03:24:10|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1637724260000|2021-11-24 03:24:20|2677.5|2671.5|2676.8|2670.8|2677.5|2671.5|2676.8|2670.8|4
1637724280000|2021-11-24 03:24:40|2676.6|2670.6|2676|2670|2676.6|2670.6|2675.5|2669.5|4
1637724290000|2021-11-24 03:24:50|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1637724300000|2021-11-24 03:25:00|2675.8|2669.8|2675.5|2669.5|2676|2670|2675.5|2669.5|4
1637724310000|2021-11-24 03:25:10|2675.8|2669.8|2676.5|2670.5|2676.5|2670.5|2675.5|2669.5|14
1637724320000|2021-11-24 03:25:20|2676|2670|2676.5|2670.5|2676.5|2670.5|2676|2670|3
1637724330000|2021-11-24 03:25:30|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|2
1637724340000|2021-11-24 03:25:40|2676.8|2670.8|2677|2671|2677.5|2671.5|2676.8|2670.8|6
1637724360000|2021-11-24 03:26:00|2676.8|2670.8|2676|2670|2676.8|2670.8|2676|2670|2
1637724370000|2021-11-24 03:26:10|2676.3|2670.3|2676|2670|2676.5|2670.5|2676|2670|4
1637724380000|2021-11-24 03:26:20|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|2
1637724390000|2021-11-24 03:26:30|2676.3|2670.3|2676|2670|2676.5|2670.5|2675.8|2669.8|8
1637724400000|2021-11-24 03:26:40|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1637724410000|2021-11-24 03:26:50|2675|2669|2675.3|2669.3|2675.3|2669.3|2675|2669|5
1637724420000|2021-11-24 03:27:00|2675.5|2669.5|2676|2670|2676|2670|2675.5|2669.5|7
1637724430000|2021-11-24 03:27:10|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1637724440000|2021-11-24 03:27:20|2675.8|2669.8|2676|2670|2676|2670|2675.8|2669.8|2
1637724460000|2021-11-24 03:27:40|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|2
1637724510000|2021-11-24 03:28:30|2676.8|2670.8|2677|2671|2677|2671|2676.8|2670.8|2
1637724520000|2021-11-24 03:28:40|2677.3|2671.3|2677.5|2671.5|2677.5|2671.5|2677.3|2671.3|2
1637724540000|2021-11-24 03:29:00|2677.8|2671.8|2677.5|2671.5|2678|2672|2677.5|2671.5|4
1637724570000|2021-11-24 03:29:30|2677.3|2671.3|2677|2671|2677.3|2671.3|2677|2671|2
1637724590000|2021-11-24 03:29:50|2676.8|2670.8|2676.5|2670.5|2677|2671|2676.5|2670.5|4
1637724600000|2021-11-24 03:30:00|2676.3|2670.3|2676|2670|2676.5|2670.5|2675.8|2669.8|5
1637724620000|2021-11-24 03:30:20|2675.8|2669.8|2675.5|2669.5|2675.8|2669.8|2675.5|2669.5|2
1637724630000|2021-11-24 03:30:30|2675.3|2669.3|2675|2669|2675.3|2669.3|2675|2669|2
1637724650000|2021-11-24 03:30:50|2674.8|2668.8|2675|2669|2675|2669|2674.8|2668.8|2
1637724660000|2021-11-24 03:31:00|2675.3|2669.3|2675|2669|2675.6|2669.6|2675|2669|4
1637724670000|2021-11-24 03:31:10|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1637724700000|2021-11-24 03:31:40|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|2
1637724720000|2021-11-24 03:32:00|2675.8|2669.8|2676.1|2670.1|2676.1|2670.1|2675.8|2669.8|2
1637724730000|2021-11-24 03:32:10|2675.8|2669.8|2676.1|2670.1|2676.1|2670.1|2675.8|2669.8|2
1637724750000|2021-11-24 03:32:30|2676|2670|2675.6|2669.6|2676|2670|2675.6|2669.6|2
1637724760000|2021-11-24 03:32:40|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1637724780000|2021-11-24 03:33:00|2676.3|2670.3|2677.8|2671.8|2677.8|2671.8|2676.3|2670.3|2
1637724840000|2021-11-24 03:34:00|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1637724860000|2021-11-24 03:34:20|2677.6|2671.6|2677.8|2671.8|2677.9|2671.9|2677.6|2671.6|3
1637724880000|2021-11-24 03:34:40|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1637724890000|2021-11-24 03:34:50|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637724900000|2021-11-24 03:35:00|2678.1|2672.1|2677.3|2671.3|2678.1|2672.1|2677.3|2671.3|3
1637724910000|2021-11-24 03:35:10|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1637724950000|2021-11-24 03:35:50|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|2677.3|2671.3|1
1637724960000|2021-11-24 03:36:00|2677.4|2671.4|2677.5|2671.5|2677.5|2671.5|2677.4|2671.4|2
1637724970000|2021-11-24 03:36:10|2677.6|2671.6|2678.3|2672.3|2678.3|2672.3|2677.6|2671.6|2
1637725010000|2021-11-24 03:36:50|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1637725020000|2021-11-24 03:37:00|2678.3|2672.3|2678.6|2672.6|2678.6|2672.6|2678.3|2672.3|2
1637725030000|2021-11-24 03:37:10|2678.4|2672.4|2678|2672|2678.4|2672.4|2678|2672|2
1637725080000|2021-11-24 03:38:00|2678.1|2672.1|2678.5|2672.5|2678.5|2672.5|2678.1|2672.1|2
1637725100000|2021-11-24 03:38:20|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|2
1637725180000|2021-11-24 03:39:40|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|2
1637725190000|2021-11-24 03:39:50|2678|2672|2678|2672|2678|2672|2678|2672|1
1637725200000|2021-11-24 03:40:00|2678.3|2672.3|2678.1|2672.1|2678.3|2672.3|2678.1|2672.1|2
1637725230000|2021-11-24 03:40:30|2678.4|2672.4|2678.5|2672.5|2678.5|2672.5|2678.4|2672.4|2
1637725250000|2021-11-24 03:40:50|2678.8|2672.8|2679|2673|2679|2673|2678.8|2672.8|2
1637725260000|2021-11-24 03:41:00|2678.8|2672.8|2678.6|2672.6|2678.8|2672.8|2678.6|2672.6|2
1637725300000|2021-11-24 03:41:40|2678.8|2672.8|2679.3|2673.3|2679.3|2673.3|2678.8|2672.8|2
1637725380000|2021-11-24 03:43:00|2679.5|2673.5|2679|2673|2679.5|2673.5|2679|2673|2
1637725410000|2021-11-24 03:43:30|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|2
1637725480000|2021-11-24 03:44:40|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1637725490000|2021-11-24 03:44:50|2678.8|2672.8|2678.8|2672.8|2679|2673|2678.8|2672.8|3
1637725500000|2021-11-24 03:45:00|2678.5|2672.5|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|3
1637725520000|2021-11-24 03:45:20|2678.3|2672.3|2677.9|2671.9|2678.3|2672.3|2677.9|2671.9|4
1637725570000|2021-11-24 03:46:10|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1637725590000|2021-11-24 03:46:30|2677.9|2671.9|2678.3|2672.3|2678.3|2672.3|2677.9|2671.9|2
1637725620000|2021-11-24 03:47:00|2678|2672|2678|2672|2678|2672|2678|2672|1
1637725630000|2021-11-24 03:47:10|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637725680000|2021-11-24 03:48:00|2678|2672|2678|2672|2678|2672|2678|2672|1
1637725700000|2021-11-24 03:48:20|2678.3|2672.3|2678.6|2672.6|2678.6|2672.6|2678.3|2672.3|2
1637725720000|2021-11-24 03:48:40|2678.4|2672.4|2678|2672|2678.4|2672.4|2678|2672|2
1637725760000|2021-11-24 03:49:20|2678.3|2672.3|2678.6|2672.6|2678.6|2672.6|2678.3|2672.3|2
1637725860000|2021-11-24 03:51:00|2678.9|2672.9|2679.3|2673.3|2679.3|2673.3|2678.9|2672.9|2
1637725900000|2021-11-24 03:51:40|2679.1|2673.1|2678.5|2672.5|2679.1|2673.1|2678.5|2672.5|2
1637725950000|2021-11-24 03:52:30|2678.6|2672.6|2678.8|2672.8|2679.1|2673.1|2678.6|2672.6|3
1637725960000|2021-11-24 03:52:40|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1637725970000|2021-11-24 03:52:50|2679|2673|2678.6|2672.6|2679|2673|2678.6|2672.6|5
1637726050000|2021-11-24 03:54:10|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1637726060000|2021-11-24 03:54:20|2678.3|2672.3|2677.8|2671.8|2678.3|2672.3|2677.8|2671.8|2
1637726070000|2021-11-24 03:54:30|2678|2672|2677.8|2671.8|2678|2672|2677.8|2671.8|2
1637726110000|2021-11-24 03:55:10|2678|2672|2678|2672|2678|2672|2678|2672|1
1637726120000|2021-11-24 03:55:20|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637726150000|2021-11-24 03:55:50|2678.1|2672.1|2677.8|2671.8|2678.1|2672.1|2677.8|2671.8|2
1637726170000|2021-11-24 03:56:10|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|2
1637726190000|2021-11-24 03:56:30|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637726350000|2021-11-24 03:59:10|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637726390000|2021-11-24 03:59:50|2678.3|2672.3|2677.8|2671.8|2678.3|2672.3|2677.8|2671.8|2
1637726400000|2021-11-24 04:00:00|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1637726420000|2021-11-24 04:00:20|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|2677.5|2671.5|1
1637726470000|2021-11-24 04:01:10|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1637726530000|2021-11-24 04:02:10|2677.8|2671.8|2678|2672|2678|2672|2677.8|2671.8|2
1637726550000|2021-11-24 04:02:30|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|3
1637726610000|2021-11-24 04:03:30|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1637726640000|2021-11-24 04:04:00|2678.4|2672.4|2678.5|2672.5|2678.5|2672.5|2678.4|2672.4|2
1637726770000|2021-11-24 04:06:10|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1637726790000|2021-11-24 04:06:30|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.1|2672.1|3
1637726800000|2021-11-24 04:06:40|2678|2672|2678.3|2672.3|2678.3|2672.3|2678|2672|2
1637726980000|2021-11-24 04:09:40|2678|2672|2677.5|2671.5|2678|2672|2677.5|2671.5|4
1637726990000|2021-11-24 04:09:50|2677.8|2671.8|2677.6|2671.6|2677.8|2671.8|2677.6|2671.6|2
1637727010000|2021-11-24 04:10:10|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|2677.8|2671.8|1
1637727050000|2021-11-24 04:10:50|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1637727060000|2021-11-24 04:11:00|2677.5|2671.5|2677.1|2671.1|2677.5|2671.5|2677|2671|7
1637727140000|2021-11-24 04:12:20|2677|2671|2676.6|2670.6|2677|2671|2676.6|2670.6|2
1637727160000|2021-11-24 04:12:40|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637727180000|2021-11-24 04:13:00|2676.3|2670.3|2674.3|2668.3|2676.3|2670.3|2674|2668|7
1637727190000|2021-11-24 04:13:10|2674.4|2668.4|2674.5|2668.5|2674.8|2668.8|2674.4|2668.4|4
1637727240000|2021-11-24 04:14:00|2675|2669|2675.8|2669.8|2675.9|2669.9|2675|2669|4
1637727250000|2021-11-24 04:14:10|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|2675.5|2669.5|1
1637727260000|2021-11-24 04:14:20|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1637727270000|2021-11-24 04:14:30|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1637727280000|2021-11-24 04:14:40|2675|2669|2675.3|2669.3|2675.3|2669.3|2675|2669|2
1637727310000|2021-11-24 04:15:10|2675|2669|2675.3|2669.3|2675.3|2669.3|2675|2669|2
1637727320000|2021-11-24 04:15:20|2675|2669|2674.5|2668.5|2675|2669|2674.5|2668.5|2
1637727460000|2021-11-24 04:17:40|2674.6|2668.6|2675.3|2669.3|2675.3|2669.3|2674.6|2668.6|3
1637727470000|2021-11-24 04:17:50|2675|2669|2675.3|2669.3|2675.3|2669.3|2675|2669|2
1637727480000|2021-11-24 04:18:00|2675|2669|2674.3|2668.3|2675|2669|2674.3|2668.3|2
1637727540000|2021-11-24 04:19:00|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1637727550000|2021-11-24 04:19:10|2674.9|2668.9|2675.8|2669.8|2675.8|2669.8|2674.9|2668.9|3
1637727750000|2021-11-24 04:22:30|2676|2670|2676.3|2670.3|2676.3|2670.3|2676|2670|2
1637727770000|2021-11-24 04:22:50|2676|2670|2676|2670|2676|2670|2676|2670|1
1637727780000|2021-11-24 04:23:00|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637727810000|2021-11-24 04:23:30|2676|2670|2676.3|2670.3|2676.3|2670.3|2676|2670|2
1637727870000|2021-11-24 04:24:30|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637727930000|2021-11-24 04:25:30|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637727940000|2021-11-24 04:25:40|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637727960000|2021-11-24 04:26:00|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637727980000|2021-11-24 04:26:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637728020000|2021-11-24 04:27:00|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|2676.3|2670.3|1
1637728150000|2021-11-24 04:29:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637728190000|2021-11-24 04:29:50|2676.1|2670.1|2676|2670|2676.1|2670.1|2676|2670|2
1637728200000|2021-11-24 04:30:00|2675.8|2669.8|2675.3|2669.3|2675.8|2669.8|2675.3|2669.3|3
1637728210000|2021-11-24 04:30:10|2675.4|2669.4|2675.3|2669.3|2675.4|2669.4|2675.3|2669.3|2
1637728270000|2021-11-24 04:31:10|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637728320000|2021-11-24 04:32:00|2675.3|2669.3|2675|2669|2675.3|2669.3|2675|2669|2
1637728340000|2021-11-24 04:32:20|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637728350000|2021-11-24 04:32:30|2674.4|2668.4|2674.3|2668.3|2674.4|2668.4|2674.3|2668.3|2
1637728370000|2021-11-24 04:32:50|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1637728390000|2021-11-24 04:33:10|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1637728490000|2021-11-24 04:34:50|2674|2668|2673|2667|2674|2668|2673|2667|2
1637728970000|2021-11-24 04:42:50|2673.3|2667.3|2675|2669|2675|2669|2673.3|2667.3|2
1637728980000|2021-11-24 04:43:00|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637729000000|2021-11-24 04:43:20|2674.6|2668.6|2674.3|2668.3|2674.6|2668.6|2674.3|2668.3|2
1637729010000|2021-11-24 04:43:30|2674.1|2668.1|2673.8|2667.8|2674.1|2668.1|2673.8|2667.8|2
1637729050000|2021-11-24 04:44:10|2673.6|2667.6|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|2
1637729090000|2021-11-24 04:44:50|2673.5|2667.5|2673.8|2667.8|2673.8|2667.8|2673.5|2667.5|2
1637729100000|2021-11-24 04:45:00|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1637729130000|2021-11-24 04:45:30|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1637729240000|2021-11-24 04:47:20|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1637729250000|2021-11-24 04:47:30|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1637729280000|2021-11-24 04:48:00|2674|2668|2674.3|2668.3|2674.3|2668.3|2674|2668|2
1637729330000|2021-11-24 04:48:50|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1637729350000|2021-11-24 04:49:10|2674.6|2668.6|2674.8|2668.8|2674.8|2668.8|2674.5|2668.5|3
1637729360000|2021-11-24 04:49:20|2674.5|2668.5|2674.8|2668.8|2674.8|2668.8|2674.5|2668.5|2
1637729380000|2021-11-24 04:49:40|2674.5|2668.5|2674.3|2668.3|2674.5|2668.5|2674.3|2668.3|2
1637729400000|2021-11-24 04:50:00|2674|2668|2673.8|2667.8|2674|2668|2673.5|2667.5|4
1637729420000|2021-11-24 04:50:20|2674|2668|2674.3|2668.3|2674.3|2668.3|2674|2668|3
1637729430000|2021-11-24 04:50:30|2674.1|2668.1|2674.3|2668.3|2674.3|2668.3|2674.1|2668.1|2
1637729600000|2021-11-24 04:53:20|2674.1|2668.1|2674.3|2668.3|2674.3|2668.3|2674.1|2668.1|2
1637729610000|2021-11-24 04:53:30|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1637729620000|2021-11-24 04:53:40|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1637729630000|2021-11-24 04:53:50|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1637729680000|2021-11-24 04:54:40|2674|2668|2674|2668|2674|2668|2674|2668|1
1637729690000|2021-11-24 04:54:50|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1637729730000|2021-11-24 04:55:30|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1637729740000|2021-11-24 04:55:40|2674|2668|2673.8|2667.8|2674|2668|2673.8|2667.8|2
1637729760000|2021-11-24 04:56:00|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1637729780000|2021-11-24 04:56:20|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1637729840000|2021-11-24 04:57:20|2674|2668|2674|2668|2674|2668|2674|2668|1
1637729900000|2021-11-24 04:58:20|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1637729910000|2021-11-24 04:58:30|2674|2668|2674|2668|2674|2668|2674|2668|1
1637729950000|2021-11-24 04:59:10|2674.3|2668.3|2674.5|2668.5|2674.5|2668.5|2674.3|2668.3|2
1637729960000|2021-11-24 04:59:20|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.6|2668.6|3
1637729980000|2021-11-24 04:59:40|2675|2669|2675|2669|2675|2669|2675|2669|1
1637729990000|2021-11-24 04:59:50|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637730010000|2021-11-24 05:00:10|2674.5|2668.5|2674.8|2668.8|2674.8|2668.8|2674.5|2668.5|2
1637730020000|2021-11-24 05:00:20|2675|2669|2675|2669|2675|2669|2675|2669|1
1637730030000|2021-11-24 05:00:30|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637730050000|2021-11-24 05:00:50|2675|2669|2675|2669|2675|2669|2675|2669|1
1637730060000|2021-11-24 05:01:00|2674.8|2668.8|2674.3|2668.3|2674.8|2668.8|2674.3|2668.3|3
1637730140000|2021-11-24 05:02:20|2674.5|2668.5|2674.4|2668.4|2674.5|2668.5|2674.4|2668.4|2
1637730150000|2021-11-24 05:02:30|2674.3|2668.3|2674.4|2668.4|2674.4|2668.4|2674.3|2668.3|2
1637730160000|2021-11-24 05:02:40|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|2674.3|2668.3|1
1637730260000|2021-11-24 05:04:20|2674.4|2668.4|2675.8|2669.8|2675.8|2669.8|2674.4|2668.4|3
1637730280000|2021-11-24 05:04:40|2675.9|2669.9|2675.8|2669.8|2675.9|2669.9|2675.5|2669.5|3
1637730290000|2021-11-24 05:04:50|2676|2670|2676|2670|2676|2670|2676|2670|1
1637730350000|2021-11-24 05:05:50|2676.3|2670.3|2676.8|2670.8|2676.8|2670.8|2676.3|2670.3|4
1637730370000|2021-11-24 05:06:10|2676|2670|2675.8|2669.8|2676|2670|2675.8|2669.8|2
1637730410000|2021-11-24 05:06:50|2676|2670|2676.3|2670.3|2676.3|2670.3|2676|2670|2
1637730430000|2021-11-24 05:07:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637730470000|2021-11-24 05:07:50|2676.3|2670.3|2676|2670|2676.3|2670.3|2676|2670|2
1637730500000|2021-11-24 05:08:20|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|4
1637730550000|2021-11-24 05:09:10|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.8|2669.8|3
1637730570000|2021-11-24 05:09:30|2676|2670|2676.3|2670.3|2676.3|2670.3|2675.8|2669.8|5
1637730600000|2021-11-24 05:10:00|2676.5|2670.5|2676.6|2670.6|2676.6|2670.6|2676.5|2670.5|2
1637730630000|2021-11-24 05:10:30|2676.5|2670.5|2676.6|2670.6|2676.6|2670.6|2676.5|2670.5|2
1637730650000|2021-11-24 05:10:50|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|2676.8|2670.8|1
1637730740000|2021-11-24 05:12:20|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637730790000|2021-11-24 05:13:10|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|2676.5|2670.5|1
1637730820000|2021-11-24 05:13:40|2676.8|2670.8|2676.5|2670.5|2677|2671|2676.5|2670.5|3
1637730830000|2021-11-24 05:13:50|2676.8|2670.8|2676.8|2670.8|2677|2671|2676.8|2670.8|7
1637730840000|2021-11-24 05:14:00|2677|2671|2677.1|2671.1|2677.1|2671.1|2677|2671|2
1637730850000|2021-11-24 05:14:10|2677.5|2671.5|2677.8|2671.8|2677.8|2671.8|2677.5|2671.5|2
1637730950000|2021-11-24 05:15:50|2678|2672|2678.4|2672.4|2678.4|2672.4|2678|2672|2
1637731060000|2021-11-24 05:17:40|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1637731090000|2021-11-24 05:18:10|2678.6|2672.6|2678.5|2672.5|2678.6|2672.6|2678.5|2672.5|2
1637731180000|2021-11-24 05:19:40|2678.8|2672.8|2680.6|2674.6|2680.6|2674.6|2678.8|2672.8|5
1637731190000|2021-11-24 05:19:50|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.6|2674.6|2
1637731200000|2021-11-24 05:20:00|2680.5|2674.5|2679.9|2673.9|2680.5|2674.5|2679.8|2673.8|5
1637731260000|2021-11-24 05:21:00|2680|2674|2680|2674|2680|2674|2680|2674|1
1637731410000|2021-11-24 05:23:30|2680.3|2674.3|2680.4|2674.4|2680.4|2674.4|2680.3|2674.3|2
1637731420000|2021-11-24 05:23:40|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680|2674|3
1637731490000|2021-11-24 05:24:50|2680|2674|2678.8|2672.8|2680|2674|2678.8|2672.8|2
1637731530000|2021-11-24 05:25:30|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|2
1637731560000|2021-11-24 05:26:00|2678|2672|2678|2672|2678|2672|2678|2672|1
1637731580000|2021-11-24 05:26:20|2677.8|2671.8|2677.5|2671.5|2677.8|2671.8|2677.5|2671.5|2
1637731590000|2021-11-24 05:26:30|2677.3|2671.3|2677.5|2671.5|2677.5|2671.5|2677.3|2671.3|2
1637731600000|2021-11-24 05:26:40|2677.3|2671.3|2677.5|2671.5|2677.5|2671.5|2677.3|2671.3|2
1637731640000|2021-11-24 05:27:20|2677.3|2671.3|2677.5|2671.5|2677.5|2671.5|2677.3|2671.3|2
1637731690000|2021-11-24 05:28:10|2677.6|2671.6|2678.3|2672.3|2678.5|2672.5|2677.6|2671.6|3
1637731710000|2021-11-24 05:28:30|2678|2672|2678|2672|2678|2672|2678|2672|1
1637731740000|2021-11-24 05:29:00|2678.3|2672.3|2678.4|2672.4|2678.4|2672.4|2678.3|2672.3|2
1637731750000|2021-11-24 05:29:10|2678.5|2672.5|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|2
1637731790000|2021-11-24 05:29:50|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|2
1637731800000|2021-11-24 05:30:00|2678.5|2672.5|2681.8|2675.8|2682|2676|2678.5|2672.5|19
1637731810000|2021-11-24 05:30:10|2682|2676|2682.5|2676.5|2682.8|2676.8|2680.8|2674.8|13
1637731820000|2021-11-24 05:30:20|2682.6|2676.6|2683.8|2677.8|2683.8|2677.8|2682.3|2676.3|17
1637731830000|2021-11-24 05:30:30|2683.5|2677.5|2683.3|2677.3|2683.9|2677.9|2683.3|2677.3|5
1637731840000|2021-11-24 05:30:40|2683.5|2677.5|2684|2678|2684.5|2678.5|2683.5|2677.5|12
1637731850000|2021-11-24 05:30:50|2684.3|2678.3|2684.4|2678.4|2684.5|2678.5|2684.3|2678.3|6
1637731860000|2021-11-24 05:31:00|2684.6|2678.6|2685.5|2679.5|2685.5|2679.5|2684.5|2678.5|7
1637731870000|2021-11-24 05:31:10|2685.3|2679.3|2683.9|2677.9|2685.3|2679.3|2683.9|2677.9|10
1637731880000|2021-11-24 05:31:20|2684.5|2678.5|2685.3|2679.3|2685.4|2679.4|2684.5|2678.5|10
1637731890000|2021-11-24 05:31:30|2685|2679|2684.9|2678.9|2685|2679|2684.3|2678.3|9
1637731900000|2021-11-24 05:31:40|2684.8|2678.8|2685.5|2679.5|2685.5|2679.5|2684.8|2678.8|10
1637731910000|2021-11-24 05:31:50|2685.3|2679.3|2686.1|2680.1|2686.1|2680.1|2685.3|2679.3|4
1637731920000|2021-11-24 05:32:00|2686.4|2680.4|2686.3|2680.3|2687.5|2681.5|2686.3|2680.3|7
1637731930000|2021-11-24 05:32:10|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.3|2679.3|9
1637731940000|2021-11-24 05:32:20|2685.5|2679.5|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|6
1637731950000|2021-11-24 05:32:30|2685.8|2679.8|2686.9|2680.9|2686.9|2680.9|2685.8|2679.8|12
1637731960000|2021-11-24 05:32:40|2687|2681|2686.5|2680.5|2687.3|2681.3|2686.3|2680.3|13
1637731970000|2021-11-24 05:32:50|2686.8|2680.8|2689.3|2683.3|2689.3|2683.3|2686.8|2680.8|19
1637731980000|2021-11-24 05:33:00|2689.5|2683.5|2691.5|2685.5|2691.8|2685.8|2689.5|2683.5|13
1637731990000|2021-11-24 05:33:10|2691.8|2685.8|2691.8|2685.8|2692.1|2686.1|2691.5|2685.5|12
1637732000000|2021-11-24 05:33:20|2691.5|2685.5|2694.8|2688.8|2694.8|2688.8|2691.5|2685.5|10
1637732010000|2021-11-24 05:33:30|2694|2688|2695|2689|2695.3|2689.3|2694|2688|11
1637732020000|2021-11-24 05:33:40|2695.1|2689.1|2695|2689|2696|2690|2695|2689|3
1637732030000|2021-11-24 05:33:50|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1637732040000|2021-11-24 05:34:00|2695|2689|2695.3|2689.3|2696|2690|2695|2689|4
1637732050000|2021-11-24 05:34:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695|2689|13
1637732060000|2021-11-24 05:34:20|2695.8|2689.8|2695.1|2689.1|2695.8|2689.8|2695|2689|10
1637732070000|2021-11-24 05:34:30|2695|2689|2693.8|2687.8|2695|2689|2693.5|2687.5|6
1637732080000|2021-11-24 05:34:40|2693.5|2687.5|2694.8|2688.8|2695.3|2689.3|2693.5|2687.5|14
1637732090000|2021-11-24 05:34:50|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637732100000|2021-11-24 05:35:00|2694.8|2688.8|2696.3|2690.3|2696.3|2690.3|2694.8|2688.8|6
1637732110000|2021-11-24 05:35:10|2696.5|2690.5|2695.4|2689.4|2696.5|2690.5|2695.1|2689.1|12
1637732120000|2021-11-24 05:35:20|2695|2689|2695.1|2689.1|2695.6|2689.6|2694.6|2688.6|12
1637732130000|2021-11-24 05:35:30|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.5|2688.5|6
1637732140000|2021-11-24 05:35:40|2695|2689|2694.9|2688.9|2695|2689|2694.4|2688.4|7
1637732150000|2021-11-24 05:35:50|2695|2689|2695.4|2689.4|2695.5|2689.5|2694.9|2688.9|7
1637732160000|2021-11-24 05:36:00|2695.5|2689.5|2695.9|2689.9|2695.9|2689.9|2695.5|2689.5|3
1637732170000|2021-11-24 05:36:10|2695.5|2689.5|2695.4|2689.4|2695.5|2689.5|2695|2689|9
1637732180000|2021-11-24 05:36:20|2695.6|2689.6|2696.5|2690.5|2696.5|2690.5|2695.5|2689.5|6
1637732190000|2021-11-24 05:36:30|2696.6|2690.6|2696.5|2690.5|2697.8|2691.8|2696.5|2690.5|8
1637732200000|2021-11-24 05:36:40|2696.8|2690.8|2696.6|2690.6|2696.8|2690.8|2696.6|2690.6|2
1637732210000|2021-11-24 05:36:50|2696.8|2690.8|2697.4|2691.4|2697.4|2691.4|2696.8|2690.8|4
1637732220000|2021-11-24 05:37:00|2697.1|2691.1|2695.3|2689.3|2697.1|2691.1|2695|2689|15
1637732230000|2021-11-24 05:37:10|2695|2689|2695.3|2689.3|2695.8|2689.8|2694.8|2688.8|22
1637732240000|2021-11-24 05:37:20|2695.5|2689.5|2695.8|2689.8|2696|2690|2695.4|2689.4|12
1637732250000|2021-11-24 05:37:30|2695.9|2689.9|2696.5|2690.5|2696.8|2690.8|2695.8|2689.8|9
1637732260000|2021-11-24 05:37:40|2696.3|2690.3|2695.5|2689.5|2696.4|2690.4|2695.5|2689.5|9
1637732270000|2021-11-24 05:37:50|2695.3|2689.3|2695.9|2689.9|2695.9|2689.9|2694.8|2688.8|6
1637732280000|2021-11-24 05:38:00|2695.8|2689.8|2696.8|2690.8|2697.4|2691.4|2695.8|2689.8|10
1637732320000|2021-11-24 05:38:40|2697|2691|2697.6|2691.6|2697.6|2691.6|2696.9|2690.9|7
1637732340000|2021-11-24 05:39:00|2697.4|2691.4|2697.5|2691.5|2697.5|2691.5|2697.4|2691.4|2
1637732350000|2021-11-24 05:39:10|2697.4|2691.4|2696.5|2690.5|2697.4|2691.4|2696.5|2690.5|4
1637732360000|2021-11-24 05:39:20|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|3
1637732370000|2021-11-24 05:39:30|2696.1|2690.1|2696.3|2690.3|2696.6|2690.6|2696.1|2690.1|6
1637732380000|2021-11-24 05:39:40|2696|2690|2695.8|2689.8|2696.1|2690.1|2695.8|2689.8|4
1637732390000|2021-11-24 05:39:50|2695.6|2689.6|2695.8|2689.8|2696.1|2690.1|2695.3|2689.3|7
1637732400000|2021-11-24 05:40:00|2695.5|2689.5|2694.8|2688.8|2695.8|2689.8|2694.8|2688.8|6
1637732410000|2021-11-24 05:40:10|2695|2689|2693.9|2687.9|2695|2689|2693.9|2687.9|11
1637732420000|2021-11-24 05:40:20|2693.8|2687.8|2694.4|2688.4|2695|2689|2693.8|2687.8|14
1637732430000|2021-11-24 05:40:30|2694.3|2688.3|2694|2688|2694.5|2688.5|2693.6|2687.6|13
1637732440000|2021-11-24 05:40:40|2694.3|2688.3|2694.5|2688.5|2694.8|2688.8|2693.8|2687.8|8
1637732450000|2021-11-24 05:40:50|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.5|2688.5|2
1637732460000|2021-11-24 05:41:00|2694.8|2688.8|2695.5|2689.5|2695.5|2689.5|2694.8|2688.8|8
1637732470000|2021-11-24 05:41:10|2695.8|2689.8|2695.8|2689.8|2696.3|2690.3|2695.3|2689.3|13
1637732480000|2021-11-24 05:41:20|2695.5|2689.5|2695|2689|2696|2690|2695|2689|5
1637732490000|2021-11-24 05:41:30|2695.3|2689.3|2695|2689|2695.5|2689.5|2694.8|2688.8|9
1637732500000|2021-11-24 05:41:40|2695.3|2689.3|2695|2689|2695.5|2689.5|2695|2689|6
1637732510000|2021-11-24 05:41:50|2695.3|2689.3|2695.4|2689.4|2695.4|2689.4|2695|2689|4
1637732520000|2021-11-24 05:42:00|2695.5|2689.5|2696|2690|2696.3|2690.3|2695.5|2689.5|6
1637732530000|2021-11-24 05:42:10|2696.3|2690.3|2695.8|2689.8|2696.3|2690.3|2695.8|2689.8|7
1637732540000|2021-11-24 05:42:20|2695.5|2689.5|2695|2689|2695.5|2689.5|2695|2689|7
1637732550000|2021-11-24 05:42:30|2695.3|2689.3|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|5
1637732560000|2021-11-24 05:42:40|2695.5|2689.5|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|3
1637732570000|2021-11-24 05:42:50|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.5|2689.5|3
1637732600000|2021-11-24 05:43:20|2696|2690|2696.3|2690.3|2696.3|2690.3|2695.8|2689.8|4
1637732640000|2021-11-24 05:44:00|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1637732660000|2021-11-24 05:44:20|2696.8|2690.8|2697.1|2691.1|2697.1|2691.1|2696.8|2690.8|2
1637732680000|2021-11-24 05:44:40|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1637732690000|2021-11-24 05:44:50|2697.8|2691.8|2698.3|2692.3|2698.8|2692.8|2697.8|2691.8|4
1637732700000|2021-11-24 05:45:00|2698.5|2692.5|2697.5|2691.5|2698.8|2692.8|2697|2691|9
1637732710000|2021-11-24 05:45:10|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2697|2691|11
1637732730000|2021-11-24 05:45:30|2697|2691|2696.6|2690.6|2697|2691|2696.1|2690.1|5
1637732740000|2021-11-24 05:45:40|2696.4|2690.4|2694.8|2688.8|2696.6|2690.6|2694.8|2688.8|10
1637732750000|2021-11-24 05:45:50|2695|2689|2694.3|2688.3|2695|2689|2694.3|2688.3|6
1637732760000|2021-11-24 05:46:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.4|2688.4|3
1637732780000|2021-11-24 05:46:20|2694.4|2688.4|2692.9|2686.9|2694.5|2688.5|2692.9|2686.9|5
1637732790000|2021-11-24 05:46:30|2693|2687|2693|2687|2693|2687|2693|2687|1
1637732800000|2021-11-24 05:46:40|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1637732810000|2021-11-24 05:46:50|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1637732820000|2021-11-24 05:47:00|2692.8|2686.8|2692.8|2686.8|2693|2687|2692.8|2686.8|3
1637732830000|2021-11-24 05:47:10|2692.6|2686.6|2692.8|2686.8|2692.8|2686.8|2692.6|2686.6|2
1637732840000|2021-11-24 05:47:20|2693|2687|2692.5|2686.5|2693|2687|2692.5|2686.5|3
1637732850000|2021-11-24 05:47:30|2692.8|2686.8|2691.6|2685.6|2692.8|2686.8|2691.6|2685.6|7
1637732860000|2021-11-24 05:47:40|2691.8|2685.8|2690.8|2684.8|2692.8|2686.8|2690.8|2684.8|5
1637732880000|2021-11-24 05:48:00|2690.6|2684.6|2690.5|2684.5|2690.6|2684.6|2690.5|2684.5|2
1637732890000|2021-11-24 05:48:10|2690.3|2684.3|2689.9|2683.9|2690.3|2684.3|2689.9|2683.9|5
1637732900000|2021-11-24 05:48:20|2689.6|2683.6|2688.5|2682.5|2689.6|2683.6|2688.3|2682.3|8
1637732910000|2021-11-24 05:48:30|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2687.5|2681.5|8
1637732920000|2021-11-24 05:48:40|2688.3|2682.3|2689.9|2683.9|2690|2684|2688.3|2682.3|7
1637732930000|2021-11-24 05:48:50|2689.6|2683.6|2690.3|2684.3|2690.4|2684.4|2689.6|2683.6|7
1637732940000|2021-11-24 05:49:00|2690.4|2684.4|2690.3|2684.3|2690.4|2684.4|2690.3|2684.3|2
1637732950000|2021-11-24 05:49:10|2690.5|2684.5|2690.4|2684.4|2690.5|2684.5|2690.4|2684.4|6
1637732960000|2021-11-24 05:49:20|2690.6|2684.6|2691.3|2685.3|2691.3|2685.3|2690.6|2684.6|4
1637732970000|2021-11-24 05:49:30|2691|2685|2690.6|2684.6|2691|2685|2690.3|2684.3|6
1637732980000|2021-11-24 05:49:40|2690.9|2684.9|2691.3|2685.3|2691.5|2685.5|2690.9|2684.9|5
1637732990000|2021-11-24 05:49:50|2691|2685|2691.1|2685.1|2691.3|2685.3|2691|2685|3
1637733000000|2021-11-24 05:50:00|2691|2685|2691.5|2685.5|2691.8|2685.8|2691|2685|5
1637733010000|2021-11-24 05:50:10|2691.8|2685.8|2692.9|2686.9|2692.9|2686.9|2691.8|2685.8|9
1637733020000|2021-11-24 05:50:20|2692.6|2686.6|2693.3|2687.3|2693.3|2687.3|2692.6|2686.6|6
1637733030000|2021-11-24 05:50:30|2693.4|2687.4|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|3
1637733040000|2021-11-24 05:50:40|2693|2687|2693.1|2687.1|2693.1|2687.1|2692.5|2686.5|9
1637733050000|2021-11-24 05:50:50|2693.4|2687.4|2692.5|2686.5|2693.6|2687.6|2692.5|2686.5|7
1637733060000|2021-11-24 05:51:00|2692.3|2686.3|2693.3|2687.3|2693.3|2687.3|2692|2686|12
1637733070000|2021-11-24 05:51:10|2692.6|2686.6|2692.3|2686.3|2692.6|2686.6|2692.1|2686.1|5
1637733080000|2021-11-24 05:51:20|2692.4|2686.4|2693.3|2687.3|2693.3|2687.3|2692.4|2686.4|6
1637733090000|2021-11-24 05:51:30|2693.4|2687.4|2693|2687|2693.4|2687.4|2693|2687|3
1637733100000|2021-11-24 05:51:40|2692.9|2686.9|2692.9|2686.9|2693.3|2687.3|2692.9|2686.9|5
1637733110000|2021-11-24 05:51:50|2693.3|2687.3|2693.8|2687.8|2694|2688|2693.3|2687.3|8
1637733120000|2021-11-24 05:52:00|2693.9|2687.9|2694.1|2688.1|2694.5|2688.5|2693.9|2687.9|10
1637733130000|2021-11-24 05:52:10|2694.4|2688.4|2694.3|2688.3|2694.9|2688.9|2694.3|2688.3|8
1637733140000|2021-11-24 05:52:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|5
1637733150000|2021-11-24 05:52:30|2694.6|2688.6|2694.4|2688.4|2695.3|2689.3|2694.4|2688.4|5
1637733160000|2021-11-24 05:52:40|2694.3|2688.3|2694|2688|2694.3|2688.3|2693.8|2687.8|6
1637733180000|2021-11-24 05:53:00|2693.8|2687.8|2694|2688|2694|2688|2693.3|2687.3|8
1637733190000|2021-11-24 05:53:10|2694.3|2688.3|2694.1|2688.1|2694.4|2688.4|2694.1|2688.1|4
1637733200000|2021-11-24 05:53:20|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1637733210000|2021-11-24 05:53:30|2694.1|2688.1|2693.4|2687.4|2694.1|2688.1|2693|2687|7
1637733220000|2021-11-24 05:53:40|2693.3|2687.3|2693.1|2687.1|2693.3|2687.3|2693|2687|4
1637733230000|2021-11-24 05:53:50|2693|2687|2693.4|2687.4|2693.4|2687.4|2692.6|2686.6|7
1637733240000|2021-11-24 05:54:00|2693.1|2687.1|2694|2688|2694|2688|2693.1|2687.1|9
1637733250000|2021-11-24 05:54:10|2694.1|2688.1|2693.3|2687.3|2694.1|2688.1|2693.3|2687.3|5
1637733260000|2021-11-24 05:54:20|2693.1|2687.1|2692.5|2686.5|2693.1|2687.1|2692.5|2686.5|5
1637733270000|2021-11-24 05:54:30|2692.3|2686.3|2692.5|2686.5|2692.5|2686.5|2692|2686|7
1637733280000|2021-11-24 05:54:40|2692.3|2686.3|2692.4|2686.4|2692.4|2686.4|2692.3|2686.3|2
1637733290000|2021-11-24 05:54:50|2692.3|2686.3|2691.5|2685.5|2692.3|2686.3|2691.5|2685.5|4
1637733300000|2021-11-24 05:55:00|2691.8|2685.8|2691.5|2685.5|2691.9|2685.9|2691.5|2685.5|4
1637733310000|2021-11-24 05:55:10|2691.4|2685.4|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|4
1637733320000|2021-11-24 05:55:20|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1637733330000|2021-11-24 05:55:30|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1637733340000|2021-11-24 05:55:40|2690.9|2684.9|2689.8|2683.8|2691|2685|2689.8|2683.8|9
1637733350000|2021-11-24 05:55:50|2689.5|2683.5|2690.5|2684.5|2690.5|2684.5|2689.5|2683.5|9
1637733360000|2021-11-24 05:56:00|2691|2685|2690.4|2684.4|2691|2685|2690.3|2684.3|8
1637733370000|2021-11-24 05:56:10|2690.6|2684.6|2689.3|2683.3|2691.3|2685.3|2689.1|2683.1|12
1637733380000|2021-11-24 05:56:20|2689|2683|2689.4|2683.4|2689.4|2683.4|2688.1|2682.1|6
1637733390000|2021-11-24 05:56:30|2689.6|2683.6|2689.8|2683.8|2689.8|2683.8|2689.6|2683.6|2
1637733400000|2021-11-24 05:56:40|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1637733410000|2021-11-24 05:56:50|2689|2683|2689.3|2683.3|2689.5|2683.5|2688.8|2682.8|6
1637733420000|2021-11-24 05:57:00|2689.5|2683.5|2689.8|2683.8|2690|2684|2689.5|2683.5|7
1637733430000|2021-11-24 05:57:10|2690.1|2684.1|2690.1|2684.1|2690.3|2684.3|2690|2684|4
1637733440000|2021-11-24 05:57:20|2689.9|2683.9|2690.8|2684.8|2690.8|2684.8|2689.8|2683.8|5
1637733450000|2021-11-24 05:57:30|2690.9|2684.9|2690.3|2684.3|2690.9|2684.9|2690.3|2684.3|4
1637733460000|2021-11-24 05:57:40|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|3
1637733470000|2021-11-24 05:57:50|2691|2685|2690.8|2684.8|2691.5|2685.5|2690.8|2684.8|6
1637733480000|2021-11-24 05:58:00|2691|2685|2690.3|2684.3|2691.3|2685.3|2690.3|2684.3|6
1637733490000|2021-11-24 05:58:10|2690|2684|2690.3|2684.3|2690.3|2684.3|2689.9|2683.9|4
1637733500000|2021-11-24 05:58:20|2690|2684|2690.3|2684.3|2690.3|2684.3|2689.8|2683.8|4
1637733510000|2021-11-24 05:58:30|2690.4|2684.4|2690.9|2684.9|2691|2685|2690.4|2684.4|3
1637733520000|2021-11-24 05:58:40|2691.1|2685.1|2691.5|2685.5|2691.5|2685.5|2691.1|2685.1|2
1637733530000|2021-11-24 05:58:50|2691.3|2685.3|2691.4|2685.4|2691.4|2685.4|2691.3|2685.3|2
1637733550000|2021-11-24 05:59:10|2691.6|2685.6|2692|2686|2692.3|2686.3|2691.6|2685.6|8
1637733560000|2021-11-24 05:59:20|2691.9|2685.9|2691.8|2685.8|2691.9|2685.9|2691.8|2685.8|2
1637733570000|2021-11-24 05:59:30|2691.5|2685.5|2691.3|2685.3|2691.5|2685.5|2691|2685|4
1637733590000|2021-11-24 05:59:50|2691|2685|2691|2685|2691|2685|2691|2685|1
1637733600000|2021-11-24 06:00:00|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690|2684|7
1637733610000|2021-11-24 06:00:10|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|5
1637733620000|2021-11-24 06:00:20|2691.3|2685.3|2692.1|2686.1|2692.4|2686.4|2691.3|2685.3|6
1637733630000|2021-11-24 06:00:30|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|3
1637733640000|2021-11-24 06:00:40|2692.6|2686.6|2691.9|2685.9|2692.6|2686.6|2691.9|2685.9|3
1637733650000|2021-11-24 06:00:50|2692|2686|2691.9|2685.9|2692|2686|2691.9|2685.9|2
1637733680000|2021-11-24 06:01:20|2692|2686|2692.5|2686.5|2692.6|2686.6|2692|2686|4
1637733690000|2021-11-24 06:01:30|2692.6|2686.6|2692.8|2686.8|2692.8|2686.8|2692.6|2686.6|2
1637733700000|2021-11-24 06:01:40|2693|2687|2693|2687|2693.5|2687.5|2692.9|2686.9|6
1637733710000|2021-11-24 06:01:50|2692.9|2686.9|2692.5|2686.5|2692.9|2686.9|2692.3|2686.3|6
1637733720000|2021-11-24 06:02:00|2692.4|2686.4|2691|2685|2692.4|2686.4|2691|2685|6
1637733730000|2021-11-24 06:02:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637733740000|2021-11-24 06:02:20|2691.8|2685.8|2691.4|2685.4|2691.8|2685.8|2691.4|2685.4|3
1637733750000|2021-11-24 06:02:30|2692|2686|2691.9|2685.9|2692.6|2686.6|2691.8|2685.8|8
1637733760000|2021-11-24 06:02:40|2692|2686|2692.3|2686.3|2692.4|2686.4|2691.9|2685.9|5
1637733770000|2021-11-24 06:02:50|2692.5|2686.5|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|3
1637733780000|2021-11-24 06:03:00|2692.4|2686.4|2692.3|2686.3|2692.4|2686.4|2692.3|2686.3|2
1637733790000|2021-11-24 06:03:10|2692|2686|2691.8|2685.8|2692|2686|2691.8|2685.8|5
1637733800000|2021-11-24 06:03:20|2692|2686|2692.4|2686.4|2692.4|2686.4|2691.8|2685.8|7
1637733810000|2021-11-24 06:03:30|2692.5|2686.5|2691.8|2685.8|2692.5|2686.5|2691.8|2685.8|3
1637733820000|2021-11-24 06:03:40|2692.5|2686.5|2692.8|2686.8|2692.8|2686.8|2692.5|2686.5|3
1637733840000|2021-11-24 06:04:00|2692.5|2686.5|2692.8|2686.8|2692.8|2686.8|2691.9|2685.9|7
1637733860000|2021-11-24 06:04:20|2692.5|2686.5|2692.4|2686.4|2692.5|2686.5|2692.4|2686.4|2
1637733870000|2021-11-24 06:04:30|2692.6|2686.6|2692.8|2686.8|2693.4|2687.4|2692.6|2686.6|6
1637733880000|2021-11-24 06:04:40|2692.5|2686.5|2692.3|2686.3|2692.5|2686.5|2692.3|2686.3|2
1637733900000|2021-11-24 06:05:00|2692.6|2686.6|2690.3|2684.3|2692.6|2686.6|2690.3|2684.3|3
1637733910000|2021-11-24 06:05:10|2690.5|2684.5|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|4
1637733920000|2021-11-24 06:05:20|2690.6|2684.6|2690.3|2684.3|2690.6|2684.6|2690.1|2684.1|4
1637733930000|2021-11-24 06:05:30|2689.9|2683.9|2690.6|2684.6|2690.6|2684.6|2689.9|2683.9|7
1637733960000|2021-11-24 06:06:00|2690.8|2684.8|2690.5|2684.5|2691|2685|2690.5|2684.5|5
1637733980000|2021-11-24 06:06:20|2690.8|2684.8|2690.6|2684.6|2690.8|2684.8|2690.6|2684.6|2
1637733990000|2021-11-24 06:06:30|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1637734000000|2021-11-24 06:06:40|2690.4|2684.4|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|3
1637734010000|2021-11-24 06:06:50|2690.4|2684.4|2689.3|2683.3|2690.4|2684.4|2689|2683|5
1637734020000|2021-11-24 06:07:00|2689|2683|2690|2684|2690|2684|2689|2683|5
1637734030000|2021-11-24 06:07:10|2690.3|2684.3|2690.4|2684.4|2690.4|2684.4|2690.3|2684.3|2
1637734080000|2021-11-24 06:08:00|2690.3|2684.3|2690.1|2684.1|2690.3|2684.3|2690.1|2684.1|2
1637734090000|2021-11-24 06:08:10|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1637734100000|2021-11-24 06:08:20|2690|2684|2688.9|2682.9|2690|2684|2688.9|2682.9|7
1637734110000|2021-11-24 06:08:30|2688.6|2682.6|2688.3|2682.3|2688.6|2682.6|2688.3|2682.3|3
1637734120000|2021-11-24 06:08:40|2688.5|2682.5|2688.3|2682.3|2688.9|2682.9|2688.3|2682.3|6
1637734130000|2021-11-24 06:08:50|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.5|2681.5|6
1637734140000|2021-11-24 06:09:00|2687.5|2681.5|2687.9|2681.9|2687.9|2681.9|2687.1|2681.1|5
1637734150000|2021-11-24 06:09:10|2688|2682|2688.8|2682.8|2688.8|2682.8|2688|2682|3
1637734170000|2021-11-24 06:09:30|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1637734180000|2021-11-24 06:09:40|2688.4|2682.4|2688|2682|2688.4|2682.4|2688|2682|3
1637734190000|2021-11-24 06:09:50|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1637734220000|2021-11-24 06:10:20|2687.3|2681.3|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|3
1637734250000|2021-11-24 06:10:50|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1637734260000|2021-11-24 06:11:00|2687.6|2681.6|2687.6|2681.6|2688|2682|2687.5|2681.5|4
1637734270000|2021-11-24 06:11:10|2687.5|2681.5|2687.9|2681.9|2687.9|2681.9|2687.3|2681.3|7
1637734280000|2021-11-24 06:11:20|2687.8|2681.8|2687.4|2681.4|2687.8|2681.8|2687.3|2681.3|4
1637734290000|2021-11-24 06:11:30|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1637734300000|2021-11-24 06:11:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1637734310000|2021-11-24 06:11:50|2687.4|2681.4|2687.6|2681.6|2688|2682|2687.4|2681.4|4
1637734330000|2021-11-24 06:12:10|2687.8|2681.8|2687.8|2681.8|2688.3|2682.3|2687.8|2681.8|4
1637734340000|2021-11-24 06:12:20|2688|2682|2688.5|2682.5|2688.5|2682.5|2688|2682|3
1637734350000|2021-11-24 06:12:30|2688.3|2682.3|2688|2682|2688.3|2682.3|2688|2682|2
1637734370000|2021-11-24 06:12:50|2688.3|2682.3|2688.4|2682.4|2688.4|2682.4|2688.3|2682.3|2
1637734390000|2021-11-24 06:13:10|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2688|2682|5
1637734400000|2021-11-24 06:13:20|2688.5|2682.5|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|5
1637734410000|2021-11-24 06:13:30|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.6|2681.6|2
1637734420000|2021-11-24 06:13:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637734430000|2021-11-24 06:13:50|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1637734440000|2021-11-24 06:14:00|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637734450000|2021-11-24 06:14:10|2687.3|2681.3|2687|2681|2687.3|2681.3|2687|2681|2
1637734460000|2021-11-24 06:14:20|2686.8|2680.8|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|2
1637734470000|2021-11-24 06:14:30|2686.3|2680.3|2686|2680|2686.3|2680.3|2685.8|2679.8|5
1637734480000|2021-11-24 06:14:40|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1637734490000|2021-11-24 06:14:50|2685.6|2679.6|2685.5|2679.5|2685.6|2679.6|2685.5|2679.5|2
1637734600000|2021-11-24 06:16:40|2686.3|2680.3|2686.8|2680.8|2686.8|2680.8|2686.3|2680.3|2
1637734610000|2021-11-24 06:16:50|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637734620000|2021-11-24 06:17:00|2686.1|2680.1|2686|2680|2686.1|2680.1|2685.6|2679.6|6
1637734630000|2021-11-24 06:17:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637734650000|2021-11-24 06:17:30|2686.4|2680.4|2686.5|2680.5|2686.5|2680.5|2686.4|2680.4|2
1637734660000|2021-11-24 06:17:40|2686.1|2680.1|2687.1|2681.1|2687.1|2681.1|2686.1|2680.1|4
1637734670000|2021-11-24 06:17:50|2686.8|2680.8|2687.1|2681.1|2687.1|2681.1|2686.8|2680.8|2
1637734690000|2021-11-24 06:18:10|2686.9|2680.9|2686.8|2680.8|2687|2681|2686.8|2680.8|4
1637734700000|2021-11-24 06:18:20|2687|2681|2687|2681|2687|2681|2687|2681|1
1637734710000|2021-11-24 06:18:30|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637734730000|2021-11-24 06:18:50|2686.8|2680.8|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|2
1637734740000|2021-11-24 06:19:00|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1637734750000|2021-11-24 06:19:10|2686.9|2680.9|2687.8|2681.8|2687.8|2681.8|2686.9|2680.9|6
1637734760000|2021-11-24 06:19:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.5|2681.5|3
1637734770000|2021-11-24 06:19:30|2687.9|2681.9|2687.8|2681.8|2687.9|2681.9|2687.8|2681.8|2
1637734800000|2021-11-24 06:20:00|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1637734810000|2021-11-24 06:20:10|2688|2682|2688|2682|2688|2682|2688|2682|1
1637734820000|2021-11-24 06:20:20|2687.9|2681.9|2688|2682|2688|2682|2687.8|2681.8|4
1637734830000|2021-11-24 06:20:30|2688.1|2682.1|2688|2682|2688.1|2682.1|2688|2682|2
1637734840000|2021-11-24 06:20:40|2687.9|2681.9|2687.8|2681.8|2687.9|2681.9|2687.8|2681.8|2
1637734870000|2021-11-24 06:21:10|2687.5|2681.5|2687|2681|2687.5|2681.5|2687|2681|3
1637734880000|2021-11-24 06:21:20|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.5|2680.5|5
1637734890000|2021-11-24 06:21:30|2687|2681|2687.9|2681.9|2687.9|2681.9|2687|2681|5
1637734900000|2021-11-24 06:21:40|2688|2682|2688.1|2682.1|2688.1|2682.1|2687.8|2681.8|4
1637734910000|2021-11-24 06:21:50|2688.5|2682.5|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|4
1637734920000|2021-11-24 06:22:00|2688.4|2682.4|2688.5|2682.5|2688.5|2682.5|2688.1|2682.1|7
1637734930000|2021-11-24 06:22:10|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1637734950000|2021-11-24 06:22:30|2688.4|2682.4|2687.5|2681.5|2688.4|2682.4|2687.5|2681.5|5
1637734960000|2021-11-24 06:22:40|2687.8|2681.8|2687.8|2681.8|2688|2682|2687.5|2681.5|6
1637734970000|2021-11-24 06:22:50|2687.5|2681.5|2687.8|2681.8|2687.8|2681.8|2687.5|2681.5|2
1637735000000|2021-11-24 06:23:20|2688|2682|2688|2682|2688|2682|2688|2682|1
1637735020000|2021-11-24 06:23:40|2687.8|2681.8|2687.3|2681.3|2687.8|2681.8|2687.3|2681.3|3
1637735030000|2021-11-24 06:23:50|2687.4|2681.4|2688.5|2682.5|2688.5|2682.5|2687.3|2681.3|6
1637735040000|2021-11-24 06:24:00|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1637735050000|2021-11-24 06:24:10|2688|2682|2688|2682|2688|2682|2688|2682|1
1637735070000|2021-11-24 06:24:30|2688.1|2682.1|2688.3|2682.3|2688.3|2682.3|2688.1|2682.1|2
1637735090000|2021-11-24 06:24:50|2688.5|2682.5|2688.8|2682.8|2688.8|2682.8|2688.5|2682.5|2
1637735100000|2021-11-24 06:25:00|2688.6|2682.6|2688.8|2682.8|2688.8|2682.8|2688.6|2682.6|2
1637735110000|2021-11-24 06:25:10|2689|2683|2690.3|2684.3|2690.3|2684.3|2689|2683|3
1637735120000|2021-11-24 06:25:20|2690|2684|2689.4|2683.4|2690|2684|2689.4|2683.4|4
1637735140000|2021-11-24 06:25:40|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2688.8|2682.8|6
1637735160000|2021-11-24 06:26:00|2689.3|2683.3|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|4
1637735170000|2021-11-24 06:26:10|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|3
1637735180000|2021-11-24 06:26:20|2688.8|2682.8|2689.3|2683.3|2689.4|2683.4|2688.8|2682.8|5
1637735200000|2021-11-24 06:26:40|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|2
1637735220000|2021-11-24 06:27:00|2689.8|2683.8|2689.5|2683.5|2689.9|2683.9|2689.1|2683.1|7
1637735230000|2021-11-24 06:27:10|2690|2684|2689.8|2683.8|2690|2684|2689.8|2683.8|7
1637735240000|2021-11-24 06:27:20|2689.9|2683.9|2690|2684|2690|2684|2689.9|2683.9|4
1637735250000|2021-11-24 06:27:30|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1637735260000|2021-11-24 06:27:40|2689.9|2683.9|2689.9|2683.9|2690|2684|2689.8|2683.8|4
1637735270000|2021-11-24 06:27:50|2689.8|2683.8|2690.5|2684.5|2691|2685|2689.8|2683.8|9
1637735280000|2021-11-24 06:28:00|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1637735290000|2021-11-24 06:28:10|2690.4|2684.4|2691.5|2685.5|2691.5|2685.5|2690.4|2684.4|3
1637735300000|2021-11-24 06:28:20|2691|2685|2690.9|2684.9|2691|2685|2690.9|2684.9|2
1637735310000|2021-11-24 06:28:30|2690.8|2684.8|2691.1|2685.1|2691.1|2685.1|2690.8|2684.8|4
1637735320000|2021-11-24 06:28:40|2691|2685|2691.3|2685.3|2691.3|2685.3|2690.4|2684.4|7
1637735330000|2021-11-24 06:28:50|2691|2685|2691.3|2685.3|2691.3|2685.3|2691|2685|2
1637735340000|2021-11-24 06:29:00|2691|2685|2690.8|2684.8|2691|2685|2690.5|2684.5|6
1637735350000|2021-11-24 06:29:10|2691.3|2685.3|2690.8|2684.8|2691.3|2685.3|2690.8|2684.8|3
1637735360000|2021-11-24 06:29:20|2690|2684|2690|2684|2690|2684|2690|2684|1
1637735380000|2021-11-24 06:29:40|2689.8|2683.8|2689.6|2683.6|2689.8|2683.8|2689.6|2683.6|2
1637735390000|2021-11-24 06:29:50|2689.5|2683.5|2687.9|2681.9|2689.5|2683.5|2687.8|2681.8|11
1637735400000|2021-11-24 06:30:00|2688|2682|2688.4|2682.4|2688.4|2682.4|2688|2682|2
1637735410000|2021-11-24 06:30:10|2688.9|2682.9|2688.8|2682.8|2689.5|2683.5|2688.8|2682.8|6
1637735420000|2021-11-24 06:30:20|2689|2683|2689.5|2683.5|2689.5|2683.5|2689|2683|2
1637735430000|2021-11-24 06:30:30|2689.3|2683.3|2687.8|2681.8|2689.3|2683.3|2687.8|2681.8|6
1637735440000|2021-11-24 06:30:40|2687.5|2681.5|2687.5|2681.5|2688.3|2682.3|2687.5|2681.5|6
1637735450000|2021-11-24 06:30:50|2687|2681|2687.9|2681.9|2688.1|2682.1|2687|2681|7
1637735460000|2021-11-24 06:31:00|2687.8|2681.8|2687|2681|2687.8|2681.8|2686|2680|8
1637735470000|2021-11-24 06:31:10|2686.9|2680.9|2686.5|2680.5|2687.8|2681.8|2686.5|2680.5|6
1637735490000|2021-11-24 06:31:30|2686.3|2680.3|2686.8|2680.8|2686.8|2680.8|2686.3|2680.3|3
1637735500000|2021-11-24 06:31:40|2686.9|2680.9|2686.6|2680.6|2687.4|2681.4|2686.5|2680.5|7
1637735510000|2021-11-24 06:31:50|2686.5|2680.5|2685.9|2679.9|2686.5|2680.5|2685.9|2679.9|2
1637735520000|2021-11-24 06:32:00|2685.8|2679.8|2684.8|2678.8|2685.8|2679.8|2684.8|2678.8|8
1637735530000|2021-11-24 06:32:10|2685|2679|2684.5|2678.5|2685.5|2679.5|2684.5|2678.5|10
1637735540000|2021-11-24 06:32:20|2684.3|2678.3|2684.5|2678.5|2684.5|2678.5|2684|2678|7
1637735550000|2021-11-24 06:32:30|2684.8|2678.8|2684.3|2678.3|2685|2679|2684|2678|10
1637735560000|2021-11-24 06:32:40|2684|2678|2684|2678|2684.5|2678.5|2683.9|2677.9|7
1637735570000|2021-11-24 06:32:50|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|2
1637735580000|2021-11-24 06:33:00|2683.9|2677.9|2683.5|2677.5|2683.9|2677.9|2682.3|2676.3|14
1637735590000|2021-11-24 06:33:10|2683.3|2677.3|2684.1|2678.1|2684.5|2678.5|2683.3|2677.3|9
1637735600000|2021-11-24 06:33:20|2684|2678|2683.6|2677.6|2684|2678|2682.8|2676.8|8
1637735610000|2021-11-24 06:33:30|2683.4|2677.4|2682.8|2676.8|2683.4|2677.4|2682.8|2676.8|4
1637735620000|2021-11-24 06:33:40|2683|2677|2682.8|2676.8|2683.5|2677.5|2682.8|2676.8|4
1637735630000|2021-11-24 06:33:50|2683|2677|2683.5|2677.5|2683.5|2677.5|2682.5|2676.5|11
1637735640000|2021-11-24 06:34:00|2683.6|2677.6|2683.5|2677.5|2684|2678|2683.5|2677.5|9
1637735650000|2021-11-24 06:34:10|2683.8|2677.8|2684|2678|2684|2678|2683.8|2677.8|2
1637735660000|2021-11-24 06:34:20|2683.6|2677.6|2683.5|2677.5|2683.6|2677.6|2683.5|2677.5|2
1637735670000|2021-11-24 06:34:30|2683.8|2677.8|2683.5|2677.5|2683.9|2677.9|2683.5|2677.5|3
1637735680000|2021-11-24 06:34:40|2683.8|2677.8|2683.4|2677.4|2683.9|2677.9|2683.3|2677.3|5
1637735690000|2021-11-24 06:34:50|2683.5|2677.5|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|6
1637735700000|2021-11-24 06:35:00|2683.1|2677.1|2683.5|2677.5|2683.5|2677.5|2682.8|2676.8|6
1637735710000|2021-11-24 06:35:10|2684|2678|2683.1|2677.1|2684|2678|2683.1|2677.1|5
1637735720000|2021-11-24 06:35:20|2682.8|2676.8|2682.3|2676.3|2682.8|2676.8|2682.3|2676.3|3
1637735730000|2021-11-24 06:35:30|2682.5|2676.5|2683|2677|2683|2677|2682.5|2676.5|3
1637735740000|2021-11-24 06:35:40|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1637735750000|2021-11-24 06:35:50|2683|2677|2683|2677|2683|2677|2683|2677|1
1637735760000|2021-11-24 06:36:00|2683.1|2677.1|2684|2678|2684|2678|2683.1|2677.1|7
1637735770000|2021-11-24 06:36:10|2684.3|2678.3|2684.6|2678.6|2684.6|2678.6|2684.3|2678.3|5
1637735780000|2021-11-24 06:36:20|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|4
1637735790000|2021-11-24 06:36:30|2685.5|2679.5|2686.3|2680.3|2686.3|2680.3|2685.5|2679.5|2
1637735810000|2021-11-24 06:36:50|2686.5|2680.5|2687|2681|2687|2681|2686.5|2680.5|3
1637735830000|2021-11-24 06:37:10|2686.9|2680.9|2686|2680|2686.9|2680.9|2686|2680|4
1637735840000|2021-11-24 06:37:20|2685.8|2679.8|2685.4|2679.4|2685.8|2679.8|2685.3|2679.3|4
1637735860000|2021-11-24 06:37:40|2685.5|2679.5|2686.3|2680.3|2686.3|2680.3|2685.5|2679.5|3
1637735870000|2021-11-24 06:37:50|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1637735880000|2021-11-24 06:38:00|2686.9|2680.9|2687.5|2681.5|2687.5|2681.5|2686.9|2680.9|3
1637735890000|2021-11-24 06:38:10|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|2
1637735900000|2021-11-24 06:38:20|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1637735910000|2021-11-24 06:38:30|2688.3|2682.3|2688|2682|2688.3|2682.3|2688|2682|3
1637735930000|2021-11-24 06:38:50|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.6|2681.6|2
1637735940000|2021-11-24 06:39:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1637735960000|2021-11-24 06:39:20|2687.3|2681.3|2688.4|2682.4|2688.4|2682.4|2687.3|2681.3|5
1637735980000|2021-11-24 06:39:40|2688.6|2682.6|2689.8|2683.8|2689.8|2683.8|2688.6|2682.6|5
1637735990000|2021-11-24 06:39:50|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|3
1637736000000|2021-11-24 06:40:00|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1637736020000|2021-11-24 06:40:20|2689|2683|2689.4|2683.4|2689.4|2683.4|2689|2683|3
1637736030000|2021-11-24 06:40:30|2689.5|2683.5|2690.8|2684.8|2690.8|2684.8|2689.5|2683.5|4
1637736040000|2021-11-24 06:40:40|2690.5|2684.5|2690.1|2684.1|2690.5|2684.5|2690.1|2684.1|2
1637736060000|2021-11-24 06:41:00|2690.4|2684.4|2690.8|2684.8|2690.8|2684.8|2690.4|2684.4|4
1637736080000|2021-11-24 06:41:20|2690.9|2684.9|2691.1|2685.1|2691.4|2685.4|2690.9|2684.9|3
1637736090000|2021-11-24 06:41:30|2691|2685|2689.8|2683.8|2691|2685|2689.8|2683.8|2
1637736110000|2021-11-24 06:41:50|2689.4|2683.4|2690.1|2684.1|2690.1|2684.1|2689|2683|4
1637736160000|2021-11-24 06:42:40|2690|2684|2689.3|2683.3|2690|2684|2689.3|2683.3|4
1637736170000|2021-11-24 06:42:50|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1637736190000|2021-11-24 06:43:10|2689.8|2683.8|2689.8|2683.8|2689.9|2683.9|2689.8|2683.8|3
1637736200000|2021-11-24 06:43:20|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1637736210000|2021-11-24 06:43:30|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1637736220000|2021-11-24 06:43:40|2689|2683|2688.3|2682.3|2689|2683|2688.3|2682.3|5
1637736230000|2021-11-24 06:43:50|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1637736240000|2021-11-24 06:44:00|2688|2682|2687.8|2681.8|2688|2682|2687.5|2681.5|4
1637736250000|2021-11-24 06:44:10|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|3
1637736260000|2021-11-24 06:44:20|2688.6|2682.6|2689.5|2683.5|2689.5|2683.5|2688.6|2682.6|4
1637736270000|2021-11-24 06:44:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1637736280000|2021-11-24 06:44:40|2689.4|2683.4|2687.8|2681.8|2689.4|2683.4|2687.3|2681.3|5
1637736290000|2021-11-24 06:44:50|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|2
1637736300000|2021-11-24 06:45:00|2687|2681|2686.5|2680.5|2687.3|2681.3|2686.5|2680.5|3
1637736320000|2021-11-24 06:45:20|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|3
1637736330000|2021-11-24 06:45:30|2687.4|2681.4|2688.3|2682.3|2688.3|2682.3|2687.4|2681.4|8
1637736340000|2021-11-24 06:45:40|2688.1|2682.1|2686.8|2680.8|2688.3|2682.3|2686.8|2680.8|7
1637736360000|2021-11-24 06:46:00|2687|2681|2687.8|2681.8|2687.8|2681.8|2687|2681|3
1637736370000|2021-11-24 06:46:10|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687|2681|4
1637736380000|2021-11-24 06:46:20|2687|2681|2688.3|2682.3|2688.3|2682.3|2687|2681|7
1637736390000|2021-11-24 06:46:30|2689.1|2683.1|2689|2683|2689.5|2683.5|2689|2683|4
1637736400000|2021-11-24 06:46:40|2689.3|2683.3|2689.3|2683.3|2689.5|2683.5|2689.1|2683.1|6
1637736410000|2021-11-24 06:46:50|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1637736420000|2021-11-24 06:47:00|2689.1|2683.1|2689.1|2683.1|2689.3|2683.3|2689|2683|6
1637736430000|2021-11-24 06:47:10|2689|2683|2688|2682|2689|2683|2687.5|2681.5|4
1637736440000|2021-11-24 06:47:20|2687.8|2681.8|2687|2681|2687.8|2681.8|2687|2681|2
1637736460000|2021-11-24 06:47:40|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|4
1637736470000|2021-11-24 06:47:50|2687.5|2681.5|2687.8|2681.8|2687.8|2681.8|2687.5|2681.5|2
1637736480000|2021-11-24 06:48:00|2688|2682|2688|2682|2688.3|2682.3|2688|2682|3
1637736490000|2021-11-24 06:48:10|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1637736500000|2021-11-24 06:48:20|2688|2682|2686.3|2680.3|2688|2682|2686.3|2680.3|7
1637736510000|2021-11-24 06:48:30|2686.5|2680.5|2686.9|2680.9|2686.9|2680.9|2686.5|2680.5|2
1637736520000|2021-11-24 06:48:40|2686.3|2680.3|2685.8|2679.8|2686.5|2680.5|2685.3|2679.3|8
1637736530000|2021-11-24 06:48:50|2686|2680|2686.3|2680.3|2686.3|2680.3|2685.5|2679.5|7
1637736540000|2021-11-24 06:49:00|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637736550000|2021-11-24 06:49:10|2686.8|2680.8|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|5
1637736580000|2021-11-24 06:49:40|2686.6|2680.6|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|4
1637736600000|2021-11-24 06:50:00|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1637736610000|2021-11-24 06:50:10|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|2
1637736620000|2021-11-24 06:50:20|2686.5|2680.5|2687.1|2681.1|2687.1|2681.1|2686.5|2680.5|4
1637736630000|2021-11-24 06:50:30|2687|2681|2687.3|2681.3|2687.3|2681.3|2686.6|2680.6|5
1637736640000|2021-11-24 06:50:40|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1637736670000|2021-11-24 06:51:10|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1637736680000|2021-11-24 06:51:20|2687|2681|2687.1|2681.1|2687.1|2681.1|2686.8|2680.8|4
1637736690000|2021-11-24 06:51:30|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2685.9|2679.9|5
1637736700000|2021-11-24 06:51:40|2686.1|2680.1|2686.1|2680.1|2686.3|2680.3|2686.1|2680.1|3
1637736710000|2021-11-24 06:51:50|2686.3|2680.3|2686.6|2680.6|2686.6|2680.6|2686.3|2680.3|3
1637736720000|2021-11-24 06:52:00|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1637736730000|2021-11-24 06:52:10|2686.9|2680.9|2687|2681|2687|2681|2686.9|2680.9|2
1637736740000|2021-11-24 06:52:20|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1637736750000|2021-11-24 06:52:30|2686.8|2680.8|2687|2681|2687|2681|2686.5|2680.5|7
1637736760000|2021-11-24 06:52:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1637736770000|2021-11-24 06:52:50|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1637736780000|2021-11-24 06:53:00|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|2
1637736790000|2021-11-24 06:53:10|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|2
1637736800000|2021-11-24 06:53:20|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|3
1637736810000|2021-11-24 06:53:30|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1637736830000|2021-11-24 06:53:50|2687.5|2681.5|2687.5|2681.5|2687.9|2681.9|2687.5|2681.5|5
1637736840000|2021-11-24 06:54:00|2687.4|2681.4|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|5
1637736850000|2021-11-24 06:54:10|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1637736860000|2021-11-24 06:54:20|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687|2681|3
1637736870000|2021-11-24 06:54:30|2687|2681|2687|2681|2687|2681|2687|2681|1
1637736890000|2021-11-24 06:54:50|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|2
1637736900000|2021-11-24 06:55:00|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|2
1637736910000|2021-11-24 06:55:10|2687|2681|2687|2681|2687|2681|2686.8|2680.8|3
1637736920000|2021-11-24 06:55:20|2687.3|2681.3|2687.8|2681.8|2687.8|2681.8|2687|2681|4
1637736930000|2021-11-24 06:55:30|2688|2682|2688.9|2682.9|2689|2683|2688|2682|4
1637736960000|2021-11-24 06:56:00|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1637736970000|2021-11-24 06:56:10|2688.6|2682.6|2688.3|2682.3|2688.6|2682.6|2688.3|2682.3|3
1637736980000|2021-11-24 06:56:20|2688|2682|2688|2682|2688.3|2682.3|2687.8|2681.8|4
1637736990000|2021-11-24 06:56:30|2688.1|2682.1|2689.8|2683.8|2689.8|2683.8|2688.1|2682.1|3
1637737030000|2021-11-24 06:57:10|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|2
1637737040000|2021-11-24 06:57:20|2689.5|2683.5|2689|2683|2689.5|2683.5|2689|2683|3
1637737050000|2021-11-24 06:57:30|2688.3|2682.3|2687.8|2681.8|2688.4|2682.4|2687.8|2681.8|9
1637737060000|2021-11-24 06:57:40|2687.5|2681.5|2687.8|2681.8|2688.3|2682.3|2687.5|2681.5|10
1637737070000|2021-11-24 06:57:50|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687|2681|3
1637737080000|2021-11-24 06:58:00|2686.8|2680.8|2686.3|2680.3|2687.3|2681.3|2686|2680|9
1637737090000|2021-11-24 06:58:10|2686|2680|2686|2680|2686|2680|2685.5|2679.5|5
1637737110000|2021-11-24 06:58:30|2685.8|2679.8|2686|2680|2686|2680|2685.5|2679.5|4
1637737120000|2021-11-24 06:58:40|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637737130000|2021-11-24 06:58:50|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1637737140000|2021-11-24 06:59:00|2686|2680|2686.3|2680.3|2686.3|2680.3|2685.9|2679.9|4
1637737150000|2021-11-24 06:59:10|2686.6|2680.6|2686.9|2680.9|2687|2681|2686.6|2680.6|4
1637737160000|2021-11-24 06:59:20|2686.6|2680.6|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|3
1637737170000|2021-11-24 06:59:30|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|5
1637737180000|2021-11-24 06:59:40|2686.6|2680.6|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|4
1637737190000|2021-11-24 06:59:50|2686.5|2680.5|2688|2682|2688.3|2682.3|2686.5|2680.5|6
1637737200000|2021-11-24 07:00:00|2687.9|2681.9|2687|2681|2688|2682|2687|2681|6
1637737230000|2021-11-24 07:00:30|2686.8|2680.8|2686|2680|2686.8|2680.8|2685.8|2679.8|5
1637737240000|2021-11-24 07:00:40|2685.9|2679.9|2686|2680|2686|2680|2685.9|2679.9|2
1637737250000|2021-11-24 07:00:50|2685.9|2679.9|2686.3|2680.3|2686.3|2680.3|2685.6|2679.6|7
1637737260000|2021-11-24 07:01:00|2686.4|2680.4|2685.5|2679.5|2686.6|2680.6|2685.5|2679.5|6
1637737270000|2021-11-24 07:01:10|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1637737280000|2021-11-24 07:01:20|2685.6|2679.6|2686|2680|2686|2680|2685.6|2679.6|2
1637737290000|2021-11-24 07:01:30|2686.3|2680.3|2686.8|2680.8|2686.8|2680.8|2686.3|2680.3|6
1637737300000|2021-11-24 07:01:40|2686.6|2680.6|2686.8|2680.8|2686.8|2680.8|2686.6|2680.6|2
1637737320000|2021-11-24 07:02:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1637737340000|2021-11-24 07:02:20|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1637737370000|2021-11-24 07:02:50|2687.1|2681.1|2687.5|2681.5|2687.5|2681.5|2687.1|2681.1|2
1637737380000|2021-11-24 07:03:00|2687.6|2681.6|2688.1|2682.1|2688.1|2682.1|2687.6|2681.6|2
1637737460000|2021-11-24 07:04:20|2688.3|2682.3|2688.6|2682.6|2688.6|2682.6|2688.3|2682.3|2
1637737470000|2021-11-24 07:04:30|2688.3|2682.3|2688.1|2682.1|2688.3|2682.3|2688.1|2682.1|2
1637737480000|2021-11-24 07:04:40|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.6|2681.6|2
1637737490000|2021-11-24 07:04:50|2687.5|2681.5|2687.5|2681.5|2687.6|2681.6|2687.5|2681.5|3
1637737500000|2021-11-24 07:05:00|2687.4|2681.4|2687.5|2681.5|2687.5|2681.5|2687.4|2681.4|2
1637737510000|2021-11-24 07:05:10|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1637737520000|2021-11-24 07:05:20|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1637737540000|2021-11-24 07:05:40|2687|2681|2687.6|2681.6|2687.6|2681.6|2687|2681|4
1637737550000|2021-11-24 07:05:50|2687.5|2681.5|2687.6|2681.6|2687.6|2681.6|2687.5|2681.5|2
1637737560000|2021-11-24 07:06:00|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|2
1637737610000|2021-11-24 07:06:50|2687.4|2681.4|2688|2682|2688|2682|2687.4|2681.4|4
1637737620000|2021-11-24 07:07:00|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|2
1637737630000|2021-11-24 07:07:10|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1637737640000|2021-11-24 07:07:20|2688.4|2682.4|2688.5|2682.5|2688.8|2682.8|2688.3|2682.3|7
1637737660000|2021-11-24 07:07:40|2689|2683|2689.3|2683.3|2689.3|2683.3|2689|2683|2
1637737680000|2021-11-24 07:08:00|2688.8|2682.8|2688|2682|2688.8|2682.8|2688|2682|2
1637737690000|2021-11-24 07:08:10|2687.8|2681.8|2687.1|2681.1|2687.8|2681.8|2687.1|2681.1|2
1637737700000|2021-11-24 07:08:20|2687.3|2681.3|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|2
1637737710000|2021-11-24 07:08:30|2687.6|2681.6|2688|2682|2688|2682|2687.6|2681.6|2
1637737730000|2021-11-24 07:08:50|2688.3|2682.3|2688.5|2682.5|2688.5|2682.5|2688.3|2682.3|2
1637737740000|2021-11-24 07:09:00|2688.3|2682.3|2687.8|2681.8|2688.3|2682.3|2687.6|2681.6|4
1637737750000|2021-11-24 07:09:10|2687.6|2681.6|2687.8|2681.8|2687.8|2681.8|2687.6|2681.6|4
1637737760000|2021-11-24 07:09:20|2687.5|2681.5|2687.4|2681.4|2687.5|2681.5|2687.4|2681.4|2
1637737810000|2021-11-24 07:10:10|2687.3|2681.3|2686.8|2680.8|2687.3|2681.3|2686.8|2680.8|3
1637737830000|2021-11-24 07:10:30|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|4
1637737860000|2021-11-24 07:11:00|2687|2681|2687.8|2681.8|2687.8|2681.8|2687|2681|2
1637737880000|2021-11-24 07:11:20|2687.9|2681.9|2688.3|2682.3|2688.3|2682.3|2687.9|2681.9|3
1637737890000|2021-11-24 07:11:30|2687.6|2681.6|2687|2681|2687.6|2681.6|2687|2681|3
1637737900000|2021-11-24 07:11:40|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1637737960000|2021-11-24 07:12:40|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1637738000000|2021-11-24 07:13:20|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1637738050000|2021-11-24 07:14:10|2686.5|2680.5|2685.4|2679.4|2686.5|2680.5|2685.4|2679.4|2
1637738080000|2021-11-24 07:14:40|2685.5|2679.5|2685.6|2679.6|2686|2680|2685.5|2679.5|4
1637738120000|2021-11-24 07:15:20|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1637738140000|2021-11-24 07:15:40|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1637738160000|2021-11-24 07:16:00|2685.5|2679.5|2685.6|2679.6|2685.6|2679.6|2685.5|2679.5|2
1637738190000|2021-11-24 07:16:30|2686|2680|2686|2680|2686|2680|2686|2680|1
1637738230000|2021-11-24 07:17:10|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637738270000|2021-11-24 07:17:50|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1637738300000|2021-11-24 07:18:20|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637738320000|2021-11-24 07:18:40|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1637738370000|2021-11-24 07:19:30|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|2
1637738390000|2021-11-24 07:19:50|2687|2681|2687|2681|2687|2681|2687|2681|1
1637738410000|2021-11-24 07:20:10|2686.6|2680.6|2686.3|2680.3|2686.6|2680.6|2686.3|2680.3|2
1637738420000|2021-11-24 07:20:20|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637738460000|2021-11-24 07:21:00|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637738470000|2021-11-24 07:21:10|2685.6|2679.6|2685.3|2679.3|2685.6|2679.6|2685.3|2679.3|3
1637738480000|2021-11-24 07:21:20|2685.5|2679.5|2685.3|2679.3|2685.5|2679.5|2685.3|2679.3|2
1637738530000|2021-11-24 07:22:10|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1637738550000|2021-11-24 07:22:30|2686.3|2680.3|2686.4|2680.4|2686.4|2680.4|2686.3|2680.3|2
1637738560000|2021-11-24 07:22:40|2686|2680|2687|2681|2687|2681|2686|2680|2
1637738600000|2021-11-24 07:23:20|2687.3|2681.3|2687.4|2681.4|2687.4|2681.4|2687.3|2681.3|2
1637738610000|2021-11-24 07:23:30|2687.5|2681.5|2688.8|2682.8|2688.9|2682.9|2687.5|2681.5|3
1637738650000|2021-11-24 07:24:10|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1637738680000|2021-11-24 07:24:40|2689.3|2683.3|2690|2684|2690.1|2684.1|2689.3|2683.3|5
1637738700000|2021-11-24 07:25:00|2690.1|2684.1|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|2
1637738720000|2021-11-24 07:25:20|2690.8|2684.8|2692.8|2686.8|2692.8|2686.8|2690.8|2684.8|4
1637738740000|2021-11-24 07:25:40|2693|2687|2692.8|2686.8|2693.1|2687.1|2692.8|2686.8|4
1637738750000|2021-11-24 07:25:50|2692.6|2686.6|2692|2686|2692.6|2686.6|2692|2686|2
1637738770000|2021-11-24 07:26:10|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1637738780000|2021-11-24 07:26:20|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1637738790000|2021-11-24 07:26:30|2692|2686|2692|2686|2692|2686|2692|2686|1
1637738800000|2021-11-24 07:26:40|2692.1|2686.1|2691|2685|2692.1|2686.1|2691|2685|3
1637738810000|2021-11-24 07:26:50|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|4
1637738870000|2021-11-24 07:27:50|2690.3|2684.3|2691|2685|2691|2685|2690|2684|4
1637738890000|2021-11-24 07:28:10|2691.3|2685.3|2691|2685|2691.3|2685.3|2691|2685|2
1637738900000|2021-11-24 07:28:20|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1637738940000|2021-11-24 07:29:00|2691.4|2685.4|2691|2685|2691.4|2685.4|2691|2685|2
1637738960000|2021-11-24 07:29:20|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1637738970000|2021-11-24 07:29:30|2691|2685|2690.8|2684.8|2691|2685|2690.8|2684.8|2
1637738980000|2021-11-24 07:29:40|2691|2685|2691|2685|2691|2685|2691|2685|1
1637739000000|2021-11-24 07:30:00|2691.1|2685.1|2691.5|2685.5|2691.5|2685.5|2691|2685|5
1637739030000|2021-11-24 07:30:30|2691.3|2685.3|2690.5|2684.5|2691.3|2685.3|2690.5|2684.5|2
1637739040000|2021-11-24 07:30:40|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|2
1637739060000|2021-11-24 07:31:00|2690.8|2684.8|2690.9|2684.9|2690.9|2684.9|2690.8|2684.8|2
1637739070000|2021-11-24 07:31:10|2690.8|2684.8|2690.5|2684.5|2690.8|2684.8|2690.5|2684.5|2
1637739080000|2021-11-24 07:31:20|2690.8|2684.8|2691.6|2685.6|2691.6|2685.6|2690.8|2684.8|2
1637739090000|2021-11-24 07:31:30|2691.8|2685.8|2693|2687|2693|2687|2691.8|2685.8|3
1637739100000|2021-11-24 07:31:40|2693.4|2687.4|2693.8|2687.8|2694|2688|2693.4|2687.4|3
1637739140000|2021-11-24 07:32:20|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1637739150000|2021-11-24 07:32:30|2693.8|2687.8|2693.9|2687.9|2694|2688|2693.8|2687.8|3
1637739180000|2021-11-24 07:33:00|2694|2688|2694.5|2688.5|2694.5|2688.5|2694|2688|2
1637739190000|2021-11-24 07:33:10|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|2
1637739200000|2021-11-24 07:33:20|2694|2688|2694|2688|2694|2688|2694|2688|1
1637739230000|2021-11-24 07:33:50|2694.3|2688.3|2694.8|2688.8|2694.8|2688.8|2694.3|2688.3|2
1637739250000|2021-11-24 07:34:10|2695|2689|2695.9|2689.9|2695.9|2689.9|2695|2689|3
1637739260000|2021-11-24 07:34:20|2696.1|2690.1|2695.5|2689.5|2696.1|2690.1|2695.5|2689.5|4
1637739270000|2021-11-24 07:34:30|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637739280000|2021-11-24 07:34:40|2694.9|2688.9|2694|2688|2694.9|2688.9|2694|2688|5
1637739310000|2021-11-24 07:35:10|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|2
1637739320000|2021-11-24 07:35:20|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|2
1637739360000|2021-11-24 07:36:00|2694.3|2688.3|2694|2688|2694.3|2688.3|2694|2688|2
1637739370000|2021-11-24 07:36:10|2694.3|2688.3|2694.5|2688.5|2694.5|2688.5|2694.3|2688.3|2
1637739390000|2021-11-24 07:36:30|2694.3|2688.3|2694|2688|2694.3|2688.3|2694|2688|2
1637739450000|2021-11-24 07:37:30|2694.3|2688.3|2697|2691|2697|2691|2694|2688|4
1637739460000|2021-11-24 07:37:40|2697.3|2691.3|2697.4|2691.4|2697.5|2691.5|2697.3|2691.3|3
1637739470000|2021-11-24 07:37:50|2697.3|2691.3|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|2
1637739510000|2021-11-24 07:38:30|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1637739540000|2021-11-24 07:39:00|2696.4|2690.4|2696.8|2690.8|2696.8|2690.8|2696.4|2690.4|2
1637739550000|2021-11-24 07:39:10|2697.3|2691.3|2699.3|2693.3|2699.3|2693.3|2697.3|2691.3|2
1637739560000|2021-11-24 07:39:20|2699.5|2693.5|2699.4|2693.4|2699.5|2693.5|2699|2693|5
1637739570000|2021-11-24 07:39:30|2699.6|2693.6|2694.6|2688.6|2699.6|2693.6|2694.6|2688.6|5
1637739580000|2021-11-24 07:39:40|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1637739590000|2021-11-24 07:39:50|2695.1|2689.1|2696.1|2690.1|2696.1|2690.1|2695.1|2689.1|2
1637739630000|2021-11-24 07:40:30|2696.3|2690.3|2697|2691|2697|2691|2696.3|2690.3|2
1637739650000|2021-11-24 07:40:50|2696.8|2690.8|2696|2690|2696.8|2690.8|2696|2690|2
1637739660000|2021-11-24 07:41:00|2695.9|2689.9|2695.8|2689.8|2695.9|2689.9|2695.8|2689.8|2
1637739690000|2021-11-24 07:41:30|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1637739700000|2021-11-24 07:41:40|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1637739730000|2021-11-24 07:42:10|2696|2690|2696|2690|2696|2690|2696|2690|1
1637739740000|2021-11-24 07:42:20|2696.3|2690.3|2697.5|2691.5|2697.8|2691.8|2696.3|2690.3|5
1637739760000|2021-11-24 07:42:40|2697|2691|2696.3|2690.3|2697|2691|2696.3|2690.3|2
1637739780000|2021-11-24 07:43:00|2695.9|2689.9|2696|2690|2696|2690|2695.9|2689.9|2
1637739830000|2021-11-24 07:43:50|2695.9|2689.9|2695.5|2689.5|2695.9|2689.9|2695.5|2689.5|2
1637739840000|2021-11-24 07:44:00|2695.6|2689.6|2696.3|2690.3|2696.3|2690.3|2695.6|2689.6|2
1637739850000|2021-11-24 07:44:10|2696|2690|2695.3|2689.3|2696|2690|2695.3|2689.3|4
1637739890000|2021-11-24 07:44:50|2695|2689|2695|2689|2695|2689|2695|2689|1
1637739900000|2021-11-24 07:45:00|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1637739910000|2021-11-24 07:45:10|2695|2689|2695.3|2689.3|2695.3|2689.3|2695|2689|2
1637739950000|2021-11-24 07:45:50|2695|2689|2694.5|2688.5|2695|2689|2694.5|2688.5|2
1637739960000|2021-11-24 07:46:00|2694.3|2688.3|2693.8|2687.8|2694.3|2688.3|2693.8|2687.8|2
1637739970000|2021-11-24 07:46:10|2694|2688|2695|2689|2695|2689|2694|2688|2
1637739980000|2021-11-24 07:46:20|2695.4|2689.4|2695.3|2689.3|2695.5|2689.5|2695.3|2689.3|3
1637740000000|2021-11-24 07:46:40|2695|2689|2695.5|2689.5|2695.5|2689.5|2695|2689|3
1637740010000|2021-11-24 07:46:50|2695.8|2689.8|2695.3|2689.3|2695.8|2689.8|2695.3|2689.3|3
1637740030000|2021-11-24 07:47:10|2695|2689|2695.5|2689.5|2695.5|2689.5|2695|2689|3
1637740040000|2021-11-24 07:47:20|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1637740050000|2021-11-24 07:47:30|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.5|2689.5|4
1637740080000|2021-11-24 07:48:00|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|3
1637740090000|2021-11-24 07:48:10|2695|2689|2695.5|2689.5|2695.8|2689.8|2695|2689|7
1637740110000|2021-11-24 07:48:30|2695.3|2689.3|2695.1|2689.1|2695.3|2689.3|2695.1|2689.1|2
1637740120000|2021-11-24 07:48:40|2695|2689|2695.1|2689.1|2695.1|2689.1|2695|2689|2
1637740130000|2021-11-24 07:48:50|2695|2689|2695|2689|2695|2689|2694.8|2688.8|3
1637740140000|2021-11-24 07:49:00|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.6|2688.6|3
1637740150000|2021-11-24 07:49:10|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637740180000|2021-11-24 07:49:40|2694.5|2688.5|2694.6|2688.6|2694.6|2688.6|2694.5|2688.5|2
1637740200000|2021-11-24 07:50:00|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1637740220000|2021-11-24 07:50:20|2694.9|2688.9|2694.5|2688.5|2694.9|2688.9|2694.5|2688.5|3
1637740230000|2021-11-24 07:50:30|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1637740240000|2021-11-24 07:50:40|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1637740250000|2021-11-24 07:50:50|2694.8|2688.8|2695.5|2689.5|2695.5|2689.5|2694.8|2688.8|3
1637740260000|2021-11-24 07:51:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.3|2689.3|3
1637740270000|2021-11-24 07:51:10|2695.5|2689.5|2695.6|2689.6|2695.6|2689.6|2695.5|2689.5|2
1637740290000|2021-11-24 07:51:30|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1637740320000|2021-11-24 07:52:00|2695.6|2689.6|2696.8|2690.8|2696.8|2690.8|2695.6|2689.6|3
1637740330000|2021-11-24 07:52:10|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|3
1637740360000|2021-11-24 07:52:40|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.4|2690.4|4
1637740440000|2021-11-24 07:54:00|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1637740460000|2021-11-24 07:54:20|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|2
1637740480000|2021-11-24 07:54:40|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1637740500000|2021-11-24 07:55:00|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1637740510000|2021-11-24 07:55:10|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|3
1637740550000|2021-11-24 07:55:50|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1637740560000|2021-11-24 07:56:00|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637740570000|2021-11-24 07:56:10|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1637740670000|2021-11-24 07:57:50|2698.4|2692.4|2698.9|2692.9|2698.9|2692.9|2698.4|2692.4|3
1637740720000|2021-11-24 07:58:40|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1637740730000|2021-11-24 07:58:50|2699.1|2693.1|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|3
1637740760000|2021-11-24 07:59:20|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637740770000|2021-11-24 07:59:30|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1637740780000|2021-11-24 07:59:40|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|3
1637740790000|2021-11-24 07:59:50|2698.9|2692.9|2699.9|2693.9|2699.9|2693.9|2698.9|2692.9|4
1637740800000|2021-11-24 08:00:00|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2698.1|2692.1|9
1637740810000|2021-11-24 08:00:10|2699.9|2693.9|2698.4|2692.4|2699.9|2693.9|2698.4|2692.4|4
1637740820000|2021-11-24 08:00:20|2698.1|2692.1|2697.4|2691.4|2698.1|2692.1|2697.4|2691.4|3
1637740840000|2021-11-24 08:00:40|2697.6|2691.6|2696.1|2690.1|2697.9|2691.9|2696.1|2690.1|5
1637740850000|2021-11-24 08:00:50|2696.4|2690.4|2698.6|2692.6|2698.9|2692.9|2696.4|2690.4|3
1637740860000|2021-11-24 08:01:00|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|6
1637740870000|2021-11-24 08:01:10|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1637740880000|2021-11-24 08:01:20|2698.9|2692.9|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|6
1637740890000|2021-11-24 08:01:30|2698.9|2692.9|2698.4|2692.4|2699.1|2693.1|2698.4|2692.4|4
1637740900000|2021-11-24 08:01:40|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637740910000|2021-11-24 08:01:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637740920000|2021-11-24 08:02:00|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1637740930000|2021-11-24 08:02:10|2698.1|2692.1|2697.4|2691.4|2698.1|2692.1|2697.4|2691.4|2
1637740950000|2021-11-24 08:02:30|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|2
1637740960000|2021-11-24 08:02:40|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1637741000000|2021-11-24 08:03:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|3
1637741010000|2021-11-24 08:03:30|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637741020000|2021-11-24 08:03:40|2696.9|2690.9|2698.9|2692.9|2698.9|2692.9|2696.9|2690.9|3
1637741030000|2021-11-24 08:03:50|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637741100000|2021-11-24 08:05:00|2698.9|2692.9|2699.6|2693.6|2699.6|2693.6|2698.9|2692.9|2
1637741120000|2021-11-24 08:05:20|2699.4|2693.4|2698.6|2692.6|2699.4|2693.4|2698.6|2692.6|2
1637741150000|2021-11-24 08:05:50|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1637741190000|2021-11-24 08:06:30|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1637741200000|2021-11-24 08:06:40|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1637741210000|2021-11-24 08:06:50|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1637741220000|2021-11-24 08:07:00|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2697.6|2691.6|5
1637741230000|2021-11-24 08:07:10|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1637741240000|2021-11-24 08:07:20|2699.4|2693.4|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|3
1637741270000|2021-11-24 08:07:50|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1637741280000|2021-11-24 08:08:00|2698.9|2692.9|2698.4|2692.4|2698.9|2692.9|2698.4|2692.4|2
1637741290000|2021-11-24 08:08:10|2698.6|2692.6|2698.4|2692.4|2698.9|2692.9|2698.4|2692.4|8
1637741300000|2021-11-24 08:08:20|2698.6|2692.6|2699.4|2693.4|2699.4|2693.4|2698.1|2692.1|6
1637741310000|2021-11-24 08:08:30|2699.6|2693.6|2699.6|2693.6|2699.9|2693.9|2699.4|2693.4|5
1637741320000|2021-11-24 08:08:40|2699.4|2693.4|2699.6|2693.6|2699.9|2693.9|2699.4|2693.4|4
1637741330000|2021-11-24 08:08:50|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|4
1637741380000|2021-11-24 08:09:40|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637741400000|2021-11-24 08:10:00|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1637741410000|2021-11-24 08:10:10|2699.1|2693.1|2697.1|2691.1|2699.1|2693.1|2696.4|2690.4|5
1637741420000|2021-11-24 08:10:20|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637741440000|2021-11-24 08:10:40|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637741470000|2021-11-24 08:11:10|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1637741480000|2021-11-24 08:11:20|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637741500000|2021-11-24 08:11:40|2696.1|2690.1|2695.1|2689.1|2696.1|2690.1|2695.1|2689.1|3
1637741510000|2021-11-24 08:11:50|2695.4|2689.4|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|3
1637741540000|2021-11-24 08:12:20|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2694.9|2688.9|4
1637741550000|2021-11-24 08:12:30|2694.9|2688.9|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|3
1637741570000|2021-11-24 08:12:50|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1637741580000|2021-11-24 08:13:00|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|3
1637741590000|2021-11-24 08:13:10|2694.9|2688.9|2696.6|2690.6|2696.6|2690.6|2694.9|2688.9|3
1637741600000|2021-11-24 08:13:20|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.4|2689.4|3
1637741620000|2021-11-24 08:13:40|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|3
1637741630000|2021-11-24 08:13:50|2695.4|2689.4|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|3
1637741640000|2021-11-24 08:14:00|2695.1|2689.1|2695.6|2689.6|2695.6|2689.6|2695.1|2689.1|3
1637741650000|2021-11-24 08:14:10|2695.9|2689.9|2696.9|2690.9|2696.9|2690.9|2695.9|2689.9|6
1637741660000|2021-11-24 08:14:20|2697.1|2691.1|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|3
1637741670000|2021-11-24 08:14:30|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1637741690000|2021-11-24 08:14:50|2696.1|2690.1|2693.6|2687.6|2696.1|2690.1|2693.6|2687.6|7
1637741700000|2021-11-24 08:15:00|2693.4|2687.4|2693.6|2687.6|2693.6|2687.6|2693.4|2687.4|2
1637741720000|2021-11-24 08:15:20|2693.9|2687.9|2694.4|2688.4|2694.4|2688.4|2693.9|2687.9|2
1637741730000|2021-11-24 08:15:30|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|2
1637741740000|2021-11-24 08:15:40|2694.1|2688.1|2694.9|2688.9|2695.1|2689.1|2694.1|2688.1|3
1637741770000|2021-11-24 08:16:10|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1637741780000|2021-11-24 08:16:20|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1637741790000|2021-11-24 08:16:30|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637741800000|2021-11-24 08:16:40|2696.6|2690.6|2696.9|2690.9|2697.4|2691.4|2696.6|2690.6|6
1637741810000|2021-11-24 08:16:50|2697.1|2691.1|2697.1|2691.1|2697.4|2691.4|2696.9|2690.9|5
1637741820000|2021-11-24 08:17:00|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.4|2691.4|2
1637741840000|2021-11-24 08:17:20|2697.4|2691.4|2696.6|2690.6|2697.4|2691.4|2696.6|2690.6|2
1637741870000|2021-11-24 08:17:50|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637741880000|2021-11-24 08:18:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637741890000|2021-11-24 08:18:10|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.9|2689.9|5
1637741900000|2021-11-24 08:18:20|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1637741920000|2021-11-24 08:18:40|2695.6|2689.6|2696.4|2690.4|2696.4|2690.4|2695.6|2689.6|3
1637741930000|2021-11-24 08:18:50|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1637741940000|2021-11-24 08:19:00|2697.4|2691.4|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|3
1637741980000|2021-11-24 08:19:40|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|4
1637742000000|2021-11-24 08:20:00|2696.1|2690.1|2697.1|2691.1|2697.1|2691.1|2695.6|2689.6|5
1637742010000|2021-11-24 08:20:10|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637742020000|2021-11-24 08:20:20|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.9|2689.9|4
1637742030000|2021-11-24 08:20:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1637742040000|2021-11-24 08:20:40|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1637742060000|2021-11-24 08:21:00|2695.6|2689.6|2694.9|2688.9|2695.6|2689.6|2694.9|2688.9|4
1637742090000|2021-11-24 08:21:30|2695.1|2689.1|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|3
1637742100000|2021-11-24 08:21:40|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1637742110000|2021-11-24 08:21:50|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1637742120000|2021-11-24 08:22:00|2695.1|2689.1|2695.9|2689.9|2695.9|2689.9|2695.1|2689.1|4
1637742130000|2021-11-24 08:22:10|2696.4|2690.4|2695.9|2689.9|2696.4|2690.4|2695.9|2689.9|3
1637742170000|2021-11-24 08:22:50|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637742180000|2021-11-24 08:23:00|2696.1|2690.1|2695.1|2689.1|2696.1|2690.1|2695.1|2689.1|3
1637742190000|2021-11-24 08:23:10|2695.4|2689.4|2695.9|2689.9|2695.9|2689.9|2695.4|2689.4|2
1637742200000|2021-11-24 08:23:20|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|4
1637742210000|2021-11-24 08:23:30|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1637742220000|2021-11-24 08:23:40|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1637742230000|2021-11-24 08:23:50|2695.4|2689.4|2697.6|2691.6|2697.6|2691.6|2695.4|2689.4|4
1637742240000|2021-11-24 08:24:00|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1637742280000|2021-11-24 08:24:40|2697.1|2691.1|2695.9|2689.9|2697.1|2691.1|2695.9|2689.9|4
1637742290000|2021-11-24 08:24:50|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1637742300000|2021-11-24 08:25:00|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1637742320000|2021-11-24 08:25:20|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637742330000|2021-11-24 08:25:30|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1637742340000|2021-11-24 08:25:40|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1637742370000|2021-11-24 08:26:10|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637742390000|2021-11-24 08:26:30|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637742400000|2021-11-24 08:26:40|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1637742420000|2021-11-24 08:27:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637742430000|2021-11-24 08:27:10|2695.6|2689.6|2696.4|2690.4|2696.6|2690.6|2695.6|2689.6|4
1637742440000|2021-11-24 08:27:20|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637742450000|2021-11-24 08:27:30|2696.6|2690.6|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|3
1637742460000|2021-11-24 08:27:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637742490000|2021-11-24 08:28:10|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637742530000|2021-11-24 08:28:50|2696.4|2690.4|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|2
1637742540000|2021-11-24 08:29:00|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2694.9|2688.9|4
1637742550000|2021-11-24 08:29:10|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637742570000|2021-11-24 08:29:30|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637742580000|2021-11-24 08:29:40|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1637742600000|2021-11-24 08:30:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637742610000|2021-11-24 08:30:10|2695.9|2689.9|2695.1|2689.1|2696.1|2690.1|2695.1|2689.1|4
1637742620000|2021-11-24 08:30:20|2695.4|2689.4|2694.4|2688.4|2695.4|2689.4|2694.4|2688.4|4
1637742630000|2021-11-24 08:30:30|2694.6|2688.6|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|3
1637742660000|2021-11-24 08:31:00|2694.4|2688.4|2693.6|2687.6|2695.4|2689.4|2693.6|2687.6|6
1637742670000|2021-11-24 08:31:10|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637742680000|2021-11-24 08:31:20|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637742690000|2021-11-24 08:31:30|2693.1|2687.1|2694.1|2688.1|2694.1|2688.1|2693.1|2687.1|3
1637742700000|2021-11-24 08:31:40|2693.9|2687.9|2692.1|2686.1|2693.9|2687.9|2692.1|2686.1|2
1637742710000|2021-11-24 08:31:50|2690.6|2684.6|2691.9|2685.9|2691.9|2685.9|2690.6|2684.6|3
1637742720000|2021-11-24 08:32:00|2692.1|2686.1|2692.6|2686.6|2692.6|2686.6|2692.1|2686.1|3
1637742760000|2021-11-24 08:32:40|2694.6|2688.6|2693.9|2687.9|2694.6|2688.6|2693.4|2687.4|6
1637742770000|2021-11-24 08:32:50|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|2
1637742800000|2021-11-24 08:33:20|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.4|2687.4|3
1637742820000|2021-11-24 08:33:40|2693.9|2687.9|2692.4|2686.4|2693.9|2687.9|2692.4|2686.4|4
1637742840000|2021-11-24 08:34:00|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1637742860000|2021-11-24 08:34:20|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637742880000|2021-11-24 08:34:40|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1637742900000|2021-11-24 08:35:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637742910000|2021-11-24 08:35:10|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1637742920000|2021-11-24 08:35:20|2692.1|2686.1|2692.9|2686.9|2692.9|2686.9|2692.1|2686.1|2
1637742930000|2021-11-24 08:35:30|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637742950000|2021-11-24 08:35:50|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637742980000|2021-11-24 08:36:20|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1637742990000|2021-11-24 08:36:30|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|3
1637743010000|2021-11-24 08:36:50|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637743020000|2021-11-24 08:37:00|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637743040000|2021-11-24 08:37:20|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1637743060000|2021-11-24 08:37:40|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1637743070000|2021-11-24 08:37:50|2692.1|2686.1|2692.6|2686.6|2692.6|2686.6|2692.1|2686.1|2
1637743080000|2021-11-24 08:38:00|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637743130000|2021-11-24 08:38:50|2693.1|2687.1|2693.4|2687.4|2693.6|2687.6|2693.1|2687.1|3
1637743150000|2021-11-24 08:39:10|2693.1|2687.1|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|3
1637743180000|2021-11-24 08:39:40|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637743200000|2021-11-24 08:40:00|2693.6|2687.6|2694.1|2688.1|2694.1|2688.1|2693.6|2687.6|3
1637743220000|2021-11-24 08:40:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637743240000|2021-11-24 08:40:40|2694.6|2688.6|2694.9|2688.9|2695.6|2689.6|2694.6|2688.6|5
1637743300000|2021-11-24 08:41:40|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1637743310000|2021-11-24 08:41:50|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637743320000|2021-11-24 08:42:00|2695.9|2689.9|2697.4|2691.4|2697.4|2691.4|2695.9|2689.9|5
1637743330000|2021-11-24 08:42:10|2697.1|2691.1|2695.9|2689.9|2697.1|2691.1|2695.9|2689.9|2
1637743340000|2021-11-24 08:42:20|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|3
1637743350000|2021-11-24 08:42:30|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1637743400000|2021-11-24 08:43:20|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1637743410000|2021-11-24 08:43:30|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1637743420000|2021-11-24 08:43:40|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|3
1637743450000|2021-11-24 08:44:10|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.9|2686.9|2
1637743460000|2021-11-24 08:44:20|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1637743470000|2021-11-24 08:44:30|2692.6|2686.6|2692.1|2686.1|2692.6|2686.6|2692.1|2686.1|2
1637743490000|2021-11-24 08:44:50|2691.9|2685.9|2693.4|2687.4|2693.4|2687.4|2691.9|2685.9|5
1637743500000|2021-11-24 08:45:00|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|4
1637743510000|2021-11-24 08:45:10|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1637743520000|2021-11-24 08:45:20|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637743530000|2021-11-24 08:45:30|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|3
1637743540000|2021-11-24 08:45:40|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637743550000|2021-11-24 08:45:50|2692.6|2686.6|2692.6|2686.6|2692.9|2686.9|2692.4|2686.4|5
1637743570000|2021-11-24 08:46:10|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1637743580000|2021-11-24 08:46:20|2693.1|2687.1|2693.9|2687.9|2693.9|2687.9|2693.1|2687.1|2
1637743590000|2021-11-24 08:46:30|2694.9|2688.9|2694.4|2688.4|2694.9|2688.9|2694.4|2688.4|2
1637743600000|2021-11-24 08:46:40|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|2
1637743620000|2021-11-24 08:47:00|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1637743640000|2021-11-24 08:47:20|2694.1|2688.1|2693.9|2687.9|2694.1|2688.1|2693.9|2687.9|2
1637743660000|2021-11-24 08:47:40|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1637743680000|2021-11-24 08:48:00|2693.9|2687.9|2694.4|2688.4|2694.4|2688.4|2693.9|2687.9|3
1637743690000|2021-11-24 08:48:10|2694.6|2688.6|2694.1|2688.1|2694.6|2688.6|2694.1|2688.1|2
1637743720000|2021-11-24 08:48:40|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637743740000|2021-11-24 08:49:00|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1637743760000|2021-11-24 08:49:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637743770000|2021-11-24 08:49:30|2694.6|2688.6|2695.6|2689.6|2695.6|2689.6|2694.6|2688.6|2
1637743780000|2021-11-24 08:49:40|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|3
1637743800000|2021-11-24 08:50:00|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2694.9|2688.9|5
1637743840000|2021-11-24 08:50:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|3
1637743870000|2021-11-24 08:51:10|2697.4|2691.4|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|2
1637743890000|2021-11-24 08:51:30|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|4
1637743920000|2021-11-24 08:52:00|2696.6|2690.6|2698.4|2692.4|2698.4|2692.4|2696.6|2690.6|2
1637743930000|2021-11-24 08:52:10|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1637743940000|2021-11-24 08:52:20|2698.1|2692.1|2697.4|2691.4|2698.1|2692.1|2697.4|2691.4|2
1637744010000|2021-11-24 08:53:30|2697.1|2691.1|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|3
1637744020000|2021-11-24 08:53:40|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637744030000|2021-11-24 08:53:50|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637744040000|2021-11-24 08:54:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637744050000|2021-11-24 08:54:10|2697.1|2691.1|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|3
1637744070000|2021-11-24 08:54:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637744100000|2021-11-24 08:55:00|2697.1|2691.1|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|3
1637744110000|2021-11-24 08:55:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637744150000|2021-11-24 08:55:50|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637744160000|2021-11-24 08:56:00|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1637744170000|2021-11-24 08:56:10|2696.4|2690.4|2697.1|2691.1|2697.4|2691.4|2696.4|2690.4|3
1637744190000|2021-11-24 08:56:30|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|2
1637744200000|2021-11-24 08:56:40|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637744220000|2021-11-24 08:57:00|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637744230000|2021-11-24 08:57:10|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637744240000|2021-11-24 08:57:20|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637744260000|2021-11-24 08:57:40|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|3
1637744280000|2021-11-24 08:58:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637744290000|2021-11-24 08:58:10|2696.9|2690.9|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|3
1637744300000|2021-11-24 08:58:20|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637744310000|2021-11-24 08:58:30|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|3
1637744350000|2021-11-24 08:59:10|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.4|2690.4|4
1637744360000|2021-11-24 08:59:20|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1637744370000|2021-11-24 08:59:30|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637744380000|2021-11-24 08:59:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637744390000|2021-11-24 08:59:50|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|2
1637744400000|2021-11-24 09:00:00|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|3
1637744450000|2021-11-24 09:00:50|2697.4|2691.4|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|2
1637744460000|2021-11-24 09:01:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637744470000|2021-11-24 09:01:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637744480000|2021-11-24 09:01:20|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637744490000|2021-11-24 09:01:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637744500000|2021-11-24 09:01:40|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1637744510000|2021-11-24 09:01:50|2697.4|2691.4|2697.9|2691.9|2697.9|2691.9|2697.1|2691.1|4
1637744520000|2021-11-24 09:02:00|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|3
1637744580000|2021-11-24 09:03:00|2698.4|2692.4|2700.1|2694.1|2700.1|2694.1|2698.4|2692.4|7
1637744590000|2021-11-24 09:03:10|2699.9|2693.9|2698.9|2692.9|2699.9|2693.9|2698.4|2692.4|6
1637744600000|2021-11-24 09:03:20|2698.6|2692.6|2698.1|2692.1|2698.6|2692.6|2697.9|2691.9|5
1637744610000|2021-11-24 09:03:30|2697.9|2691.9|2697.4|2691.4|2697.9|2691.9|2697.4|2691.4|2
1637744620000|2021-11-24 09:03:40|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|3
1637744630000|2021-11-24 09:03:50|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637744650000|2021-11-24 09:04:10|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|3
1637744660000|2021-11-24 09:04:20|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2696.4|2690.4|4
1637744670000|2021-11-24 09:04:30|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|2
1637744680000|2021-11-24 09:04:40|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1637744690000|2021-11-24 09:04:50|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1637744700000|2021-11-24 09:05:00|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1637744710000|2021-11-24 09:05:10|2694.6|2688.6|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|3
1637744720000|2021-11-24 09:05:20|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|3
1637744730000|2021-11-24 09:05:30|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637744750000|2021-11-24 09:05:50|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637744760000|2021-11-24 09:06:00|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1637744770000|2021-11-24 09:06:10|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1637744780000|2021-11-24 09:06:20|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1637744820000|2021-11-24 09:07:00|2694.9|2688.9|2696.4|2690.4|2696.4|2690.4|2694.9|2688.9|4
1637744830000|2021-11-24 09:07:10|2696.1|2690.1|2696.6|2690.6|2696.6|2690.6|2696.1|2690.1|3
1637744840000|2021-11-24 09:07:20|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1637744850000|2021-11-24 09:07:30|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|3
1637744860000|2021-11-24 09:07:40|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1637744870000|2021-11-24 09:07:50|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637744880000|2021-11-24 09:08:00|2696.1|2690.1|2697.6|2691.6|2697.9|2691.9|2696.1|2690.1|4
1637744890000|2021-11-24 09:08:10|2697.9|2691.9|2698.9|2692.9|2698.9|2692.9|2697.9|2691.9|5
1637744900000|2021-11-24 09:08:20|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2698.6|2692.6|4
1637744910000|2021-11-24 09:08:30|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|3
1637744920000|2021-11-24 09:08:40|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1637744930000|2021-11-24 09:08:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637744940000|2021-11-24 09:09:00|2698.6|2692.6|2700.1|2694.1|2700.1|2694.1|2698.4|2692.4|5
1637744950000|2021-11-24 09:09:10|2699.6|2693.6|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|3
1637744960000|2021-11-24 09:09:20|2699.4|2693.4|2698.6|2692.6|2699.4|2693.4|2698.4|2692.4|8
1637744970000|2021-11-24 09:09:30|2698.9|2692.9|2698.4|2692.4|2698.9|2692.9|2698.4|2692.4|3
1637744980000|2021-11-24 09:09:40|2698.6|2692.6|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|2
1637744990000|2021-11-24 09:09:50|2698.6|2692.6|2698.1|2692.1|2698.6|2692.6|2698.1|2692.1|3
1637745000000|2021-11-24 09:10:00|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1637745010000|2021-11-24 09:10:10|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.6|2691.6|4
1637745020000|2021-11-24 09:10:20|2697.6|2691.6|2698.4|2692.4|2698.4|2692.4|2697.4|2691.4|6
1637745030000|2021-11-24 09:10:30|2698.1|2692.1|2697.9|2691.9|2698.1|2692.1|2697.9|2691.9|2
1637745040000|2021-11-24 09:10:40|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|2
1637745050000|2021-11-24 09:10:50|2698.6|2692.6|2698.4|2692.4|2698.6|2692.6|2698.4|2692.4|2
1637745070000|2021-11-24 09:11:10|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637745110000|2021-11-24 09:11:50|2698.4|2692.4|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|2
1637745120000|2021-11-24 09:12:00|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1637745150000|2021-11-24 09:12:30|2698.6|2692.6|2698.4|2692.4|2698.6|2692.6|2697.9|2691.9|4
1637745160000|2021-11-24 09:12:40|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637745180000|2021-11-24 09:13:00|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.6|2692.6|5
1637745190000|2021-11-24 09:13:10|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637745220000|2021-11-24 09:13:40|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1637745240000|2021-11-24 09:14:00|2698.4|2692.4|2697.6|2691.6|2698.4|2692.4|2697.6|2691.6|2
1637745260000|2021-11-24 09:14:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637745270000|2021-11-24 09:14:30|2698.1|2692.1|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|3
1637745280000|2021-11-24 09:14:40|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1637745300000|2021-11-24 09:15:00|2698.1|2692.1|2698.6|2692.6|2698.6|2692.6|2698.1|2692.1|2
1637745310000|2021-11-24 09:15:10|2698.4|2692.4|2699.1|2693.1|2699.1|2693.1|2698.4|2692.4|4
1637745320000|2021-11-24 09:15:20|2699.4|2693.4|2699.6|2693.6|2699.9|2693.9|2699.4|2693.4|4
1637745330000|2021-11-24 09:15:30|2699.9|2693.9|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|4
1637745340000|2021-11-24 09:15:40|2699.9|2693.9|2699.4|2693.4|2699.9|2693.9|2699.4|2693.4|3
1637745350000|2021-11-24 09:15:50|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1637745360000|2021-11-24 09:16:00|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1637745370000|2021-11-24 09:16:10|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1637745400000|2021-11-24 09:16:40|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637745430000|2021-11-24 09:17:10|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.1|2693.1|4
1637745440000|2021-11-24 09:17:20|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1637745500000|2021-11-24 09:18:20|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1637745520000|2021-11-24 09:18:40|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637745530000|2021-11-24 09:18:50|2699.1|2693.1|2697.4|2691.4|2699.1|2693.1|2697.4|2691.4|4
1637745550000|2021-11-24 09:19:10|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637745570000|2021-11-24 09:19:30|2697.1|2691.1|2696.6|2690.6|2697.1|2691.1|2696.6|2690.6|2
1637745580000|2021-11-24 09:19:40|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637745590000|2021-11-24 09:19:50|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637745600000|2021-11-24 09:20:00|2696.6|2690.6|2697.4|2691.4|2697.4|2691.4|2696.6|2690.6|3
1637745610000|2021-11-24 09:20:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637745620000|2021-11-24 09:20:20|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1637745640000|2021-11-24 09:20:40|2696.4|2690.4|2697.1|2691.1|2697.4|2691.4|2696.4|2690.4|3
1637745670000|2021-11-24 09:21:10|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637745680000|2021-11-24 09:21:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637745700000|2021-11-24 09:21:40|2698.1|2692.1|2698.6|2692.6|2698.6|2692.6|2698.1|2692.1|2
1637745720000|2021-11-24 09:22:00|2699.4|2693.4|2699.9|2693.9|2699.9|2693.9|2699.4|2693.4|2
1637745730000|2021-11-24 09:22:10|2700.4|2694.4|2699.9|2693.9|2700.4|2694.4|2699.9|2693.9|2
1637745740000|2021-11-24 09:22:20|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1637745750000|2021-11-24 09:22:30|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1637745800000|2021-11-24 09:23:20|2699.9|2693.9|2699.6|2693.6|2700.4|2694.4|2699.6|2693.6|4
1637745820000|2021-11-24 09:23:40|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1637745830000|2021-11-24 09:23:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637745840000|2021-11-24 09:24:00|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1637745870000|2021-11-24 09:24:30|2699.4|2693.4|2698.9|2692.9|2699.9|2693.9|2698.9|2692.9|5
1637745920000|2021-11-24 09:25:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637745940000|2021-11-24 09:25:40|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1637745980000|2021-11-24 09:26:20|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1637746000000|2021-11-24 09:26:40|2698.4|2692.4|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|2
1637746050000|2021-11-24 09:27:30|2698.4|2692.4|2699.1|2693.1|2699.1|2693.1|2698.4|2692.4|2
1637746060000|2021-11-24 09:27:40|2698.9|2692.9|2698.4|2692.4|2698.9|2692.9|2698.4|2692.4|2
1637746070000|2021-11-24 09:27:50|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637746090000|2021-11-24 09:28:10|2698.9|2692.9|2699.4|2693.4|2699.6|2693.6|2698.9|2692.9|3
1637746110000|2021-11-24 09:28:30|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1637746120000|2021-11-24 09:28:40|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1637746140000|2021-11-24 09:29:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637746170000|2021-11-24 09:29:30|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1637746200000|2021-11-24 09:30:00|2699.9|2693.9|2700.1|2694.1|2700.4|2694.4|2699.9|2693.9|3
1637746210000|2021-11-24 09:30:10|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2700.1|2694.1|2
1637746220000|2021-11-24 09:30:20|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1637746250000|2021-11-24 09:30:50|2700.6|2694.6|2701.4|2695.4|2701.4|2695.4|2700.6|2694.6|3
1637746260000|2021-11-24 09:31:00|2701.6|2695.6|2702.6|2696.6|2702.6|2696.6|2701.6|2695.6|3
1637746270000|2021-11-24 09:31:10|2703.4|2697.4|2702.9|2696.9|2703.4|2697.4|2702.9|2696.9|2
1637746280000|2021-11-24 09:31:20|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1637746310000|2021-11-24 09:31:50|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1637746320000|2021-11-24 09:32:00|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1637746330000|2021-11-24 09:32:10|2703.4|2697.4|2702.4|2696.4|2703.4|2697.4|2702.1|2696.1|4
1637746340000|2021-11-24 09:32:20|2702.1|2696.1|2702.4|2696.4|2702.4|2696.4|2702.1|2696.1|2
1637746350000|2021-11-24 09:32:30|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1637746370000|2021-11-24 09:32:50|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1637746380000|2021-11-24 09:33:00|2701.9|2695.9|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|3
1637746390000|2021-11-24 09:33:10|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1637746400000|2021-11-24 09:33:20|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1637746430000|2021-11-24 09:33:50|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1637746440000|2021-11-24 09:34:00|2701.4|2695.4|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|3
1637746450000|2021-11-24 09:34:10|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1637746460000|2021-11-24 09:34:20|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1637746470000|2021-11-24 09:34:30|2701.6|2695.6|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|3
1637746520000|2021-11-24 09:35:20|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2700.9|2694.9|5
1637746550000|2021-11-24 09:35:50|2701.1|2695.1|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|4
1637746560000|2021-11-24 09:36:00|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1637746610000|2021-11-24 09:36:50|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1637746620000|2021-11-24 09:37:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1637746630000|2021-11-24 09:37:10|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1637746640000|2021-11-24 09:37:20|2701.1|2695.1|2700.6|2694.6|2701.1|2695.1|2700.6|2694.6|3
1637746670000|2021-11-24 09:37:50|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1637746720000|2021-11-24 09:38:40|2700.4|2694.4|2699.1|2693.1|2700.4|2694.4|2699.1|2693.1|2
1637746730000|2021-11-24 09:38:50|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1637746750000|2021-11-24 09:39:10|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1637746760000|2021-11-24 09:39:20|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1637746870000|2021-11-24 09:41:10|2699.9|2693.9|2699.4|2693.4|2699.9|2693.9|2699.1|2693.1|3
1637746880000|2021-11-24 09:41:20|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1637746930000|2021-11-24 09:42:10|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637746940000|2021-11-24 09:42:20|2699.1|2693.1|2698.6|2692.6|2699.1|2693.1|2698.6|2692.6|2
1637746970000|2021-11-24 09:42:50|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|2
1637746980000|2021-11-24 09:43:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1637747100000|2021-11-24 09:45:00|2699.9|2693.9|2699.1|2693.1|2700.1|2694.1|2699.1|2693.1|5
1637747110000|2021-11-24 09:45:10|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1637747120000|2021-11-24 09:45:20|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1637747160000|2021-11-24 09:46:00|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.1|2693.1|5
1637747200000|2021-11-24 09:46:40|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1637747230000|2021-11-24 09:47:10|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1637747250000|2021-11-24 09:47:30|2699.6|2693.6|2699.4|2693.4|2699.6|2693.6|2699.4|2693.4|2
1637747270000|2021-11-24 09:47:50|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1637747310000|2021-11-24 09:48:30|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1637747320000|2021-11-24 09:48:40|2699.6|2693.6|2698.6|2692.6|2699.6|2693.6|2698.6|2692.6|3
1637747350000|2021-11-24 09:49:10|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637747360000|2021-11-24 09:49:20|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637747390000|2021-11-24 09:49:50|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1637747400000|2021-11-24 09:50:00|2697.6|2691.6|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|2
1637747410000|2021-11-24 09:50:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637747430000|2021-11-24 09:50:30|2696.9|2690.9|2696.4|2690.4|2696.9|2690.9|2695.9|2689.9|4
1637747450000|2021-11-24 09:50:50|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637747460000|2021-11-24 09:51:00|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637747470000|2021-11-24 09:51:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1637747480000|2021-11-24 09:51:20|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637747490000|2021-11-24 09:51:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637747500000|2021-11-24 09:51:40|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637747540000|2021-11-24 09:52:20|2696.4|2690.4|2697.6|2691.6|2697.6|2691.6|2696.4|2690.4|3
1637747580000|2021-11-24 09:53:00|2697.9|2691.9|2698.1|2692.1|2698.1|2692.1|2697.9|2691.9|2
1637747590000|2021-11-24 09:53:10|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637747600000|2021-11-24 09:53:20|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637747620000|2021-11-24 09:53:40|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637747630000|2021-11-24 09:53:50|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637747640000|2021-11-24 09:54:00|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637747660000|2021-11-24 09:54:20|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1637747670000|2021-11-24 09:54:30|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637747680000|2021-11-24 09:54:40|2696.4|2690.4|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|3
1637747690000|2021-11-24 09:54:50|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|2
1637747700000|2021-11-24 09:55:00|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637747720000|2021-11-24 09:55:20|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637747740000|2021-11-24 09:55:40|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637747750000|2021-11-24 09:55:50|2695.9|2689.9|2695.1|2689.1|2695.9|2689.9|2695.1|2689.1|3
1637747760000|2021-11-24 09:56:00|2695.4|2689.4|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|2
1637747830000|2021-11-24 09:57:10|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1637747840000|2021-11-24 09:57:20|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1637747850000|2021-11-24 09:57:30|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1637747860000|2021-11-24 09:57:40|2695.6|2689.6|2695.4|2689.4|2695.6|2689.6|2695.4|2689.4|2
1637747900000|2021-11-24 09:58:20|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1637747920000|2021-11-24 09:58:40|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637747930000|2021-11-24 09:58:50|2695.9|2689.9|2696.6|2690.6|2696.6|2690.6|2695.9|2689.9|2
1637747940000|2021-11-24 09:59:00|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637747970000|2021-11-24 09:59:30|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637747980000|2021-11-24 09:59:40|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1637748000000|2021-11-24 10:00:00|2695.9|2689.9|2695.1|2689.1|2695.9|2689.9|2695.1|2689.1|4
1637748010000|2021-11-24 10:00:10|2694.4|2688.4|2695.4|2689.4|2695.4|2689.4|2694.4|2688.4|6
1637748030000|2021-11-24 10:00:30|2695.6|2689.6|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|2
1637748040000|2021-11-24 10:00:40|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1637748050000|2021-11-24 10:00:50|2695.1|2689.1|2695.6|2689.6|2695.6|2689.6|2695.1|2689.1|2
1637748060000|2021-11-24 10:01:00|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1637748070000|2021-11-24 10:01:10|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637748080000|2021-11-24 10:01:20|2695.9|2689.9|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|4
1637748090000|2021-11-24 10:01:30|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|3
1637748100000|2021-11-24 10:01:40|2696.9|2690.9|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|3
1637748110000|2021-11-24 10:01:50|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637748120000|2021-11-24 10:02:00|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1637748150000|2021-11-24 10:02:30|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637748160000|2021-11-24 10:02:40|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637748170000|2021-11-24 10:02:50|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637748190000|2021-11-24 10:03:10|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637748210000|2021-11-24 10:03:30|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637748220000|2021-11-24 10:03:40|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1637748240000|2021-11-24 10:04:00|2697.6|2691.6|2697.1|2691.1|2697.6|2691.6|2697.1|2691.1|2
1637748270000|2021-11-24 10:04:30|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637748280000|2021-11-24 10:04:40|2696.9|2690.9|2697.4|2691.4|2697.4|2691.4|2696.9|2690.9|2
1637748290000|2021-11-24 10:04:50|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1637748300000|2021-11-24 10:05:00|2697.4|2691.4|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|5
1637748330000|2021-11-24 10:05:30|2696.1|2690.1|2695.4|2689.4|2696.1|2690.1|2695.4|2689.4|2
1637748340000|2021-11-24 10:05:40|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1637748350000|2021-11-24 10:05:50|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1637748360000|2021-11-24 10:06:00|2694.1|2688.1|2693.4|2687.4|2694.4|2688.4|2693.4|2687.4|7
1637748380000|2021-11-24 10:06:20|2692.4|2686.4|2691.4|2685.4|2692.4|2686.4|2691.4|2685.4|2
1637748390000|2021-11-24 10:06:30|2690.6|2684.6|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|4
1637748410000|2021-11-24 10:06:50|2691.6|2685.6|2692.6|2686.6|2692.6|2686.6|2691.6|2685.6|4
1637748420000|2021-11-24 10:07:00|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2691.4|2685.4|5
1637748430000|2021-11-24 10:07:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|3
1637748450000|2021-11-24 10:07:30|2691.1|2685.1|2690.4|2684.4|2691.1|2685.1|2690.4|2684.4|6
1637748460000|2021-11-24 10:07:40|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1637748470000|2021-11-24 10:07:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1637748480000|2021-11-24 10:08:00|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1637748490000|2021-11-24 10:08:10|2690.1|2684.1|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|2
1637748510000|2021-11-24 10:08:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1637748520000|2021-11-24 10:08:40|2690.1|2684.1|2690.9|2684.9|2690.9|2684.9|2690.1|2684.1|2
1637748570000|2021-11-24 10:09:30|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1637748600000|2021-11-24 10:10:00|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1637748610000|2021-11-24 10:10:10|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1637748620000|2021-11-24 10:10:20|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.4|2684.4|3
1637748630000|2021-11-24 10:10:30|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|3
1637748640000|2021-11-24 10:10:40|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|3
1637748650000|2021-11-24 10:10:50|2690.4|2684.4|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|2
1637748680000|2021-11-24 10:11:20|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1637748700000|2021-11-24 10:11:40|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1637748710000|2021-11-24 10:11:50|2692.4|2686.4|2693.6|2687.6|2693.6|2687.6|2692.4|2686.4|2
1637748730000|2021-11-24 10:12:10|2693.9|2687.9|2693.6|2687.6|2694.4|2688.4|2693.6|2687.6|5
1637748740000|2021-11-24 10:12:20|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1637748760000|2021-11-24 10:12:40|2693.1|2687.1|2692.6|2686.6|2693.1|2687.1|2692.6|2686.6|2
1637748770000|2021-11-24 10:12:50|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|3
1637748790000|2021-11-24 10:13:10|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637748900000|2021-11-24 10:15:00|2691.9|2685.9|2690.9|2684.9|2691.9|2685.9|2690.9|2684.9|2
1637748910000|2021-11-24 10:15:10|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|4
1637748930000|2021-11-24 10:15:30|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1637748940000|2021-11-24 10:15:40|2691.6|2685.6|2691.1|2685.1|2691.6|2685.6|2691.1|2685.1|3
1637748960000|2021-11-24 10:16:00|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|2
1637748990000|2021-11-24 10:16:30|2692.1|2686.1|2692.6|2686.6|2692.6|2686.6|2692.1|2686.1|3
1637749000000|2021-11-24 10:16:40|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637749010000|2021-11-24 10:16:50|2692.9|2686.9|2694.4|2688.4|2694.4|2688.4|2692.9|2686.9|2
1637749020000|2021-11-24 10:17:00|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.4|2688.4|3
1637749030000|2021-11-24 10:17:10|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1637749050000|2021-11-24 10:17:30|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1637749060000|2021-11-24 10:17:40|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|4
1637749070000|2021-11-24 10:17:50|2695.6|2689.6|2695.9|2689.9|2695.9|2689.9|2695.6|2689.6|2
1637749080000|2021-11-24 10:18:00|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1637749100000|2021-11-24 10:18:20|2696.1|2690.1|2695.4|2689.4|2696.1|2690.1|2695.4|2689.4|2
1637749110000|2021-11-24 10:18:30|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1637749120000|2021-11-24 10:18:40|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|2
1637749130000|2021-11-24 10:18:50|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1637749140000|2021-11-24 10:19:00|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1637749150000|2021-11-24 10:19:10|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1637749180000|2021-11-24 10:19:40|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.6|2688.6|2
1637749190000|2021-11-24 10:19:50|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1637749200000|2021-11-24 10:20:00|2695.6|2689.6|2695.9|2689.9|2696.4|2690.4|2695.6|2689.6|5
1637749240000|2021-11-24 10:20:40|2695.6|2689.6|2694.6|2688.6|2695.6|2689.6|2694.6|2688.6|4
1637749250000|2021-11-24 10:20:50|2694.9|2688.9|2695.9|2689.9|2695.9|2689.9|2694.9|2688.9|2
1637749270000|2021-11-24 10:21:10|2696.1|2690.1|2697.4|2691.4|2697.4|2691.4|2696.1|2690.1|3
1637749280000|2021-11-24 10:21:20|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2696.9|2690.9|3
1637749300000|2021-11-24 10:21:40|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1637749310000|2021-11-24 10:21:50|2696.6|2690.6|2696.4|2690.4|2696.6|2690.6|2696.4|2690.4|2
1637749320000|2021-11-24 10:22:00|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|2
1637749330000|2021-11-24 10:22:10|2696.1|2690.1|2697.1|2691.1|2697.1|2691.1|2696.1|2690.1|3
1637749340000|2021-11-24 10:22:20|2696.9|2690.9|2697.6|2691.6|2697.6|2691.6|2696.9|2690.9|3
1637749350000|2021-11-24 10:22:30|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1637749360000|2021-11-24 10:22:40|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2696.9|2690.9|5
1637749370000|2021-11-24 10:22:50|2697.9|2691.9|2697.1|2691.1|2698.1|2692.1|2697.1|2691.1|6
1637749380000|2021-11-24 10:23:00|2697.9|2691.9|2697.4|2691.4|2697.9|2691.9|2697.4|2691.4|3
1637749390000|2021-11-24 10:23:10|2697.1|2691.1|2696.9|2690.9|2697.1|2691.1|2696.9|2690.9|2
1637749400000|2021-11-24 10:23:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637749410000|2021-11-24 10:23:30|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1637749440000|2021-11-24 10:24:00|2697.1|2691.1|2697.4|2691.4|2697.4|2691.4|2697.1|2691.1|4
1637749450000|2021-11-24 10:24:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|3
1637749470000|2021-11-24 10:24:30|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637749500000|2021-11-24 10:25:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2696.6|2690.6|4
1637749510000|2021-11-24 10:25:10|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637749590000|2021-11-24 10:26:30|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1637749600000|2021-11-24 10:26:40|2697.6|2691.6|2698.4|2692.4|2698.4|2692.4|2697.1|2691.1|5
1637749620000|2021-11-24 10:27:00|2698.1|2692.1|2697.4|2691.4|2698.1|2692.1|2696.9|2690.9|4
1637749640000|2021-11-24 10:27:20|2697.6|2691.6|2699.1|2693.1|2699.4|2693.4|2697.6|2691.6|4
1637749660000|2021-11-24 10:27:40|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1637749670000|2021-11-24 10:27:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637749680000|2021-11-24 10:28:00|2699.1|2693.1|2699.9|2693.9|2700.1|2694.1|2699.1|2693.1|3
1637749700000|2021-11-24 10:28:20|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637749710000|2021-11-24 10:28:30|2700.6|2694.6|2701.1|2695.1|2701.1|2695.1|2700.6|2694.6|2
1637749720000|2021-11-24 10:28:40|2700.9|2694.9|2701.6|2695.6|2701.6|2695.6|2700.6|2694.6|3
1637749740000|2021-11-24 10:29:00|2701.4|2695.4|2701.9|2695.9|2702.6|2696.6|2701.1|2695.1|7
1637749760000|2021-11-24 10:29:20|2702.1|2696.1|2704.6|2698.6|2704.9|2698.9|2702.1|2696.1|5
1637749770000|2021-11-24 10:29:30|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1637749780000|2021-11-24 10:29:40|2705.1|2699.1|2705.1|2699.1|2705.6|2699.6|2704.6|2698.6|4
1637749790000|2021-11-24 10:29:50|2704.1|2698.1|2703.4|2697.4|2704.1|2698.1|2703.4|2697.4|4
1637749800000|2021-11-24 10:30:00|2703.1|2697.1|2703.6|2697.6|2703.9|2697.9|2702.9|2696.9|7
1637749810000|2021-11-24 10:30:10|2703.9|2697.9|2704.6|2698.6|2704.9|2698.9|2703.9|2697.9|4
1637749830000|2021-11-24 10:30:30|2704.1|2698.1|2703.4|2697.4|2704.1|2698.1|2703.4|2697.4|4
1637749850000|2021-11-24 10:30:50|2703.1|2697.1|2702.4|2696.4|2703.1|2697.1|2702.4|2696.4|4
1637749860000|2021-11-24 10:31:00|2701.9|2695.9|2703.1|2697.1|2703.4|2697.4|2701.9|2695.9|5
1637749870000|2021-11-24 10:31:10|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1637749880000|2021-11-24 10:31:20|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1637749900000|2021-11-24 10:31:40|2702.9|2696.9|2702.1|2696.1|2703.1|2697.1|2702.1|2696.1|6
1637749910000|2021-11-24 10:31:50|2702.4|2696.4|2703.1|2697.1|2703.1|2697.1|2702.4|2696.4|2
1637749930000|2021-11-24 10:32:10|2702.9|2696.9|2703.4|2697.4|2703.4|2697.4|2702.4|2696.4|6
1637749940000|2021-11-24 10:32:20|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1637749960000|2021-11-24 10:32:40|2702.9|2696.9|2703.4|2697.4|2703.4|2697.4|2702.9|2696.9|2
1637749970000|2021-11-24 10:32:50|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1637749980000|2021-11-24 10:33:00|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1637749990000|2021-11-24 10:33:10|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1637750000000|2021-11-24 10:33:20|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1637750020000|2021-11-24 10:33:40|2704.6|2698.6|2705.4|2699.4|2705.4|2699.4|2704.6|2698.6|2
1637750060000|2021-11-24 10:34:20|2705.6|2699.6|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|3
1637750080000|2021-11-24 10:34:40|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1637750090000|2021-11-24 10:34:50|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1637750100000|2021-11-24 10:35:00|2705.1|2699.1|2703.9|2697.9|2705.1|2699.1|2703.4|2697.4|7
1637750110000|2021-11-24 10:35:10|2702.9|2696.9|2703.9|2697.9|2703.9|2697.9|2702.9|2696.9|2
1637750120000|2021-11-24 10:35:20|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|2
1637750160000|2021-11-24 10:36:00|2703.6|2697.6|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|4
1637750170000|2021-11-24 10:36:10|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1637750180000|2021-11-24 10:36:20|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|2
1637750190000|2021-11-24 10:36:30|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1637750210000|2021-11-24 10:36:50|2702.9|2696.9|2703.4|2697.4|2703.4|2697.4|2702.9|2696.9|3
1637750260000|2021-11-24 10:37:40|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.9|2696.9|2
1637750280000|2021-11-24 10:38:00|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1637750290000|2021-11-24 10:38:10|2702.9|2696.9|2703.4|2697.4|2703.4|2697.4|2702.9|2696.9|4
1637750300000|2021-11-24 10:38:20|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1637750310000|2021-11-24 10:38:30|2704.1|2698.1|2704.9|2698.9|2704.9|2698.9|2704.1|2698.1|2
1637750330000|2021-11-24 10:38:50|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1637750350000|2021-11-24 10:39:10|2704.4|2698.4|2703.6|2697.6|2704.4|2698.4|2703.6|2697.6|3
1637750370000|2021-11-24 10:39:30|2703.4|2697.4|2703.9|2697.9|2704.4|2698.4|2703.4|2697.4|7
1637750380000|2021-11-24 10:39:40|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|2
1637750390000|2021-11-24 10:39:50|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1637750440000|2021-11-24 10:40:40|2702.9|2696.9|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|2
1637750460000|2021-11-24 10:41:00|2703.4|2697.4|2705.9|2699.9|2705.9|2699.9|2703.4|2697.4|6
1637750470000|2021-11-24 10:41:10|2705.6|2699.6|2704.9|2698.9|2705.6|2699.6|2704.9|2698.9|2
1637750480000|2021-11-24 10:41:20|2705.1|2699.1|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|2
1637750510000|2021-11-24 10:41:50|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1637750520000|2021-11-24 10:42:00|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1637750540000|2021-11-24 10:42:20|2705.1|2699.1|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|2
1637750600000|2021-11-24 10:43:20|2705.1|2699.1|2705.4|2699.4|2705.9|2699.9|2705.1|2699.1|5
1637750610000|2021-11-24 10:43:30|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1637750620000|2021-11-24 10:43:40|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1637750640000|2021-11-24 10:44:00|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1637750660000|2021-11-24 10:44:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1637750690000|2021-11-24 10:44:50|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|2
1637750700000|2021-11-24 10:45:00|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|2
1637750710000|2021-11-24 10:45:10|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1637750800000|2021-11-24 10:46:40|2704.4|2698.4|2705.9|2699.9|2705.9|2699.9|2704.4|2698.4|2
1637750810000|2021-11-24 10:46:50|2706.1|2700.1|2705.6|2699.6|2706.4|2700.4|2705.6|2699.6|4
1637750820000|2021-11-24 10:47:00|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1637750860000|2021-11-24 10:47:40|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1637750870000|2021-11-24 10:47:50|2706.9|2700.9|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|3
1637750880000|2021-11-24 10:48:00|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|2
1637750900000|2021-11-24 10:48:20|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1637750910000|2021-11-24 10:48:30|2707.1|2701.1|2706.6|2700.6|2707.1|2701.1|2706.6|2700.6|3
1637750930000|2021-11-24 10:48:50|2706.4|2700.4|2705.6|2699.6|2706.4|2700.4|2705.6|2699.6|2
1637750940000|2021-11-24 10:49:00|2705.4|2699.4|2704.4|2698.4|2705.6|2699.6|2704.4|2698.4|4
1637750950000|2021-11-24 10:49:10|2704.6|2698.6|2704.6|2698.6|2705.1|2699.1|2704.6|2698.6|3
1637750960000|2021-11-24 10:49:20|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1637750970000|2021-11-24 10:49:30|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1637750980000|2021-11-24 10:49:40|2704.1|2698.1|2703.9|2697.9|2704.4|2698.4|2703.9|2697.9|6
1637750990000|2021-11-24 10:49:50|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1637751000000|2021-11-24 10:50:00|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|4
1637751010000|2021-11-24 10:50:10|2704.6|2698.6|2704.4|2698.4|2704.9|2698.9|2704.4|2698.4|4
1637751020000|2021-11-24 10:50:20|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1637751030000|2021-11-24 10:50:30|2704.1|2698.1|2702.4|2696.4|2704.1|2698.1|2702.4|2696.4|2
1637751040000|2021-11-24 10:50:40|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|3
1637751060000|2021-11-24 10:51:00|2702.4|2696.4|2701.1|2695.1|2702.4|2696.4|2700.9|2694.9|3
1637751070000|2021-11-24 10:51:10|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1637751090000|2021-11-24 10:51:30|2701.4|2695.4|2702.4|2696.4|2702.9|2696.9|2700.9|2694.9|7
1637751100000|2021-11-24 10:51:40|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1637751130000|2021-11-24 10:52:10|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1637751150000|2021-11-24 10:52:30|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1637751170000|2021-11-24 10:52:50|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1637751180000|2021-11-24 10:53:00|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1637751200000|2021-11-24 10:53:20|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1637751230000|2021-11-24 10:53:50|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1637751260000|2021-11-24 10:54:20|2702.4|2696.4|2702.9|2696.9|2702.9|2696.9|2702.4|2696.4|2
1637751270000|2021-11-24 10:54:30|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1637751280000|2021-11-24 10:54:40|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1637751300000|2021-11-24 10:55:00|2702.4|2696.4|2700.9|2694.9|2702.4|2696.4|2700.6|2694.6|7
1637751310000|2021-11-24 10:55:10|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|2
1637751320000|2021-11-24 10:55:20|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1637751340000|2021-11-24 10:55:40|2700.4|2694.4|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|3
1637751350000|2021-11-24 10:55:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1637751360000|2021-11-24 10:56:00|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|4
1637751370000|2021-11-24 10:56:10|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1637751390000|2021-11-24 10:56:30|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1637751410000|2021-11-24 10:56:50|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637751420000|2021-11-24 10:57:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1637751430000|2021-11-24 10:57:10|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1637751500000|2021-11-24 10:58:20|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2699.6|2693.6|3
1637751520000|2021-11-24 10:58:40|2700.4|2694.4|2700.4|2694.4|2701.1|2695.1|2700.4|2694.4|5
1637751530000|2021-11-24 10:58:50|2700.1|2694.1|2699.4|2693.4|2700.1|2694.1|2699.4|2693.4|4
1637751540000|2021-11-24 10:59:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2698.9|2692.9|5
1637751550000|2021-11-24 10:59:10|2699.4|2693.4|2699.6|2693.6|2699.9|2693.9|2699.4|2693.4|4
1637751580000|2021-11-24 10:59:40|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1637751590000|2021-11-24 10:59:50|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637751600000|2021-11-24 11:00:00|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.1|2693.1|5
1637751630000|2021-11-24 11:00:30|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1637751640000|2021-11-24 11:00:40|2699.9|2693.9|2700.1|2694.1|2700.4|2694.4|2699.9|2693.9|3
1637751650000|2021-11-24 11:00:50|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1637751660000|2021-11-24 11:01:00|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637751670000|2021-11-24 11:01:10|2700.1|2694.1|2700.4|2694.4|2700.6|2694.6|2700.1|2694.1|3
1637751680000|2021-11-24 11:01:20|2700.1|2694.1|2700.6|2694.6|2700.6|2694.6|2700.1|2694.1|4
1637751700000|2021-11-24 11:01:40|2700.4|2694.4|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|2
1637751730000|2021-11-24 11:02:10|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1637751740000|2021-11-24 11:02:20|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|2
1637751760000|2021-11-24 11:02:40|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1637751780000|2021-11-24 11:03:00|2701.4|2695.4|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|2
1637751790000|2021-11-24 11:03:10|2700.9|2694.9|2701.4|2695.4|2701.4|2695.4|2700.9|2694.9|2
1637751820000|2021-11-24 11:03:40|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1637751850000|2021-11-24 11:04:10|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1637751860000|2021-11-24 11:04:20|2700.6|2694.6|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|4
1637751880000|2021-11-24 11:04:40|2700.6|2694.6|2700.6|2694.6|2701.1|2695.1|2700.6|2694.6|4
1637751900000|2021-11-24 11:05:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1637751910000|2021-11-24 11:05:10|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1637751940000|2021-11-24 11:05:40|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|2
1637751950000|2021-11-24 11:05:50|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1637751960000|2021-11-24 11:06:00|2700.4|2694.4|2701.6|2695.6|2701.6|2695.6|2700.4|2694.4|2
1637752000000|2021-11-24 11:06:40|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2701.6|2695.6|2
1637752040000|2021-11-24 11:07:20|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1637752060000|2021-11-24 11:07:40|2701.1|2695.1|2701.6|2695.6|2701.6|2695.6|2701.1|2695.1|2
1637752090000|2021-11-24 11:08:10|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.1|2695.1|3
1637752100000|2021-11-24 11:08:20|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1637752120000|2021-11-24 11:08:40|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.6|2695.6|3
1637752130000|2021-11-24 11:08:50|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1637752160000|2021-11-24 11:09:20|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1637752170000|2021-11-24 11:09:30|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1637752180000|2021-11-24 11:09:40|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1637752190000|2021-11-24 11:09:50|2701.9|2695.9|2702.4|2696.4|2702.4|2696.4|2701.9|2695.9|2
1637752250000|2021-11-24 11:10:50|2702.6|2696.6|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|3
1637752260000|2021-11-24 11:11:00|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1637752270000|2021-11-24 11:11:10|2702.6|2696.6|2702.9|2696.9|2702.9|2696.9|2702.6|2696.6|2
1637752280000|2021-11-24 11:11:20|2703.1|2697.1|2704.4|2698.4|2704.4|2698.4|2703.1|2697.1|3
1637752290000|2021-11-24 11:11:30|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|3
1637752360000|2021-11-24 11:12:40|2704.4|2698.4|2703.1|2697.1|2704.4|2698.4|2703.1|2697.1|3
1637752380000|2021-11-24 11:13:00|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1637752390000|2021-11-24 11:13:10|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1637752400000|2021-11-24 11:13:20|2703.9|2697.9|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|2
1637752410000|2021-11-24 11:13:30|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|3
1637752440000|2021-11-24 11:14:00|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1637752450000|2021-11-24 11:14:10|2703.1|2697.1|2702.6|2696.6|2703.1|2697.1|2702.6|2696.6|2
1637752460000|2021-11-24 11:14:20|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1637752510000|2021-11-24 11:15:10|2702.4|2696.4|2702.6|2696.6|2702.9|2696.9|2701.9|2695.9|7
1637752520000|2021-11-24 11:15:20|2702.4|2696.4|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|2
1637752530000|2021-11-24 11:15:30|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1637752540000|2021-11-24 11:15:40|2702.4|2696.4|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|3
1637752550000|2021-11-24 11:15:50|2702.6|2696.6|2704.4|2698.4|2704.4|2698.4|2702.6|2696.6|5
1637752560000|2021-11-24 11:16:00|2704.1|2698.1|2704.1|2698.1|2704.4|2698.4|2703.6|2697.6|6
1637752570000|2021-11-24 11:16:10|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|3
1637752590000|2021-11-24 11:16:30|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1637752610000|2021-11-24 11:16:50|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1637752620000|2021-11-24 11:17:00|2703.9|2697.9|2706.1|2700.1|2706.1|2700.1|2703.9|2697.9|4
1637752630000|2021-11-24 11:17:10|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1637752640000|2021-11-24 11:17:20|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|4
1637752650000|2021-11-24 11:17:30|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.1|2700.1|4
1637752660000|2021-11-24 11:17:40|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|3
1637752680000|2021-11-24 11:18:00|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1637752690000|2021-11-24 11:18:10|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1637752700000|2021-11-24 11:18:20|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1637752710000|2021-11-24 11:18:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1637752720000|2021-11-24 11:18:40|2706.1|2700.1|2705.6|2699.6|2706.1|2700.1|2705.6|2699.6|3
1637752730000|2021-11-24 11:18:50|2705.9|2699.9|2706.6|2700.6|2706.6|2700.6|2705.9|2699.9|2
1637752750000|2021-11-24 11:19:10|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2705.9|2699.9|3
1637752780000|2021-11-24 11:19:40|2705.9|2699.9|2705.4|2699.4|2705.9|2699.9|2705.4|2699.4|3
1637752800000|2021-11-24 11:20:00|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|3
1637752810000|2021-11-24 11:20:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1637752870000|2021-11-24 11:21:10|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1637752880000|2021-11-24 11:21:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|3
1637752890000|2021-11-24 11:21:30|2704.4|2698.4|2703.9|2697.9|2704.4|2698.4|2703.9|2697.9|3
1637752900000|2021-11-24 11:21:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1637752940000|2021-11-24 11:22:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1637752960000|2021-11-24 11:22:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1637752980000|2021-11-24 11:23:00|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1637753030000|2021-11-24 11:23:50|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1637753100000|2021-11-24 11:25:00|2704.1|2698.1|2702.9|2696.9|2704.1|2698.1|2702.9|2696.9|3
1637753110000|2021-11-24 11:25:10|2702.6|2696.6|2702.9|2696.9|2702.9|2696.9|2702.6|2696.6|2
1637753120000|2021-11-24 11:25:20|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|2
1637753130000|2021-11-24 11:25:30|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1637753140000|2021-11-24 11:25:40|2704.4|2698.4|2704.9|2698.9|2704.9|2698.9|2704.4|2698.4|3
1637753150000|2021-11-24 11:25:50|2705.4|2699.4|2705.6|2699.6|2705.9|2699.9|2705.4|2699.4|6
1637753210000|2021-11-24 11:26:50|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1637753230000|2021-11-24 11:27:10|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|3
1637753290000|2021-11-24 11:28:10|2706.4|2700.4|2707.1|2701.1|2707.1|2701.1|2706.4|2700.4|2
1637753300000|2021-11-24 11:28:20|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|2
1637753310000|2021-11-24 11:28:30|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1637753340000|2021-11-24 11:29:00|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1637753350000|2021-11-24 11:29:10|2707.1|2701.1|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|3
1637753360000|2021-11-24 11:29:20|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1637753370000|2021-11-24 11:29:30|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1637753400000|2021-11-24 11:30:00|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1637753410000|2021-11-24 11:30:10|2707.1|2701.1|2706.1|2700.1|2707.1|2701.1|2706.1|2700.1|7
1637753420000|2021-11-24 11:30:20|2705.4|2699.4|2705.6|2699.6|2705.9|2699.9|2705.4|2699.4|5
1637753430000|2021-11-24 11:30:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1637753440000|2021-11-24 11:30:40|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1637753460000|2021-11-24 11:31:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1637753480000|2021-11-24 11:31:20|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1637753490000|2021-11-24 11:31:30|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|4
1637753500000|2021-11-24 11:31:40|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1637753520000|2021-11-24 11:32:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1637753660000|2021-11-24 11:34:20|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637753670000|2021-11-24 11:34:30|2706.3|2700.3|2706|2700|2706.3|2700.3|2705.8|2699.8|3
1637753680000|2021-11-24 11:34:40|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637753710000|2021-11-24 11:35:10|2706|2700|2705.8|2699.8|2706.3|2700.3|2705.8|2699.8|4
1637753720000|2021-11-24 11:35:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1637753740000|2021-11-24 11:35:40|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1637753750000|2021-11-24 11:35:50|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637753760000|2021-11-24 11:36:00|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637753780000|2021-11-24 11:36:20|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637753820000|2021-11-24 11:37:00|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1637753830000|2021-11-24 11:37:10|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1637753860000|2021-11-24 11:37:40|2707|2701|2707|2701|2707|2701|2707|2701|1
1637753890000|2021-11-24 11:38:10|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1637753920000|2021-11-24 11:38:40|2706.5|2700.5|2706|2700|2706.5|2700.5|2706|2700|3
1637753930000|2021-11-24 11:38:50|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1637753940000|2021-11-24 11:39:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637753950000|2021-11-24 11:39:10|2706|2700|2706|2700|2706|2700|2706|2700|1
1637753960000|2021-11-24 11:39:20|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1637754000000|2021-11-24 11:40:00|2706.3|2700.3|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|2
1637754050000|2021-11-24 11:40:50|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637754080000|2021-11-24 11:41:20|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637754140000|2021-11-24 11:42:20|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637754220000|2021-11-24 11:43:40|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2705.8|2699.8|4
1637754230000|2021-11-24 11:43:50|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1637754240000|2021-11-24 11:44:00|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637754300000|2021-11-24 11:45:00|2706|2700|2706.5|2700.5|2706.5|2700.5|2706|2700|3
1637754330000|2021-11-24 11:45:30|2707|2701|2707|2701|2707|2701|2707|2701|1
1637754350000|2021-11-24 11:45:50|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637754360000|2021-11-24 11:46:00|2707.5|2701.5|2707|2701|2707.5|2701.5|2707|2701|2
1637754410000|2021-11-24 11:46:50|2707.3|2701.3|2706.3|2700.3|2707.3|2701.3|2706.3|2700.3|4
1637754420000|2021-11-24 11:47:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637754430000|2021-11-24 11:47:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637754480000|2021-11-24 11:48:00|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637754490000|2021-11-24 11:48:10|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1637754520000|2021-11-24 11:48:40|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1637754530000|2021-11-24 11:48:50|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|3
1637754590000|2021-11-24 11:49:50|2706.8|2700.8|2706.5|2700.5|2706.8|2700.8|2706.5|2700.5|2
1637754900000|2021-11-24 11:55:00|2706.3|2700.3|2705.5|2699.5|2706.3|2700.3|2705.5|2699.5|2
1637754940000|2021-11-24 11:55:40|2705.3|2699.3|2704.8|2698.8|2705.3|2699.3|2704.8|2698.8|2
1637754950000|2021-11-24 11:55:50|2704.5|2698.5|2705|2699|2705|2699|2704|2698|5
1637754960000|2021-11-24 11:56:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1637755070000|2021-11-24 11:57:50|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1637755080000|2021-11-24 11:58:00|2704.3|2698.3|2703.5|2697.5|2704.3|2698.3|2703.5|2697.5|2
1637755090000|2021-11-24 11:58:10|2703|2697|2702.5|2696.5|2703|2697|2702.3|2696.3|6
1637755120000|2021-11-24 11:58:40|2702.8|2696.8|2701.8|2695.8|2702.8|2696.8|2701.8|2695.8|3
1637755150000|2021-11-24 11:59:10|2701.5|2695.5|2700.5|2694.5|2701.5|2695.5|2700.5|2694.5|2
1637755190000|2021-11-24 11:59:50|2701.3|2695.3|2702.8|2696.8|2702.8|2696.8|2701.3|2695.3|2
1637755200000|2021-11-24 12:00:00|2703|2697|2702.8|2696.8|2703|2697|2702.8|2696.8|2
1637755210000|2021-11-24 12:00:10|2703|2697|2703|2697|2703.3|2697.3|2703|2697|3
1637755220000|2021-11-24 12:00:20|2703.5|2697.5|2703.3|2697.3|2703.8|2697.8|2703.3|2697.3|4
1637755250000|2021-11-24 12:00:50|2703|2697|2705.3|2699.3|2705.3|2699.3|2703|2697|4
1637755260000|2021-11-24 12:01:00|2705|2699|2703|2697|2705|2699|2703|2697|6
1637755280000|2021-11-24 12:01:20|2703.3|2697.3|2703.8|2697.8|2703.8|2697.8|2703.3|2697.3|2
1637755300000|2021-11-24 12:01:40|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1637755320000|2021-11-24 12:02:00|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|4
1637755390000|2021-11-24 12:03:10|2704|2698|2704|2698|2704|2698|2704|2698|1
1637755400000|2021-11-24 12:03:20|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1637755470000|2021-11-24 12:04:30|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|2
1637755480000|2021-11-24 12:04:40|2703|2697|2702.8|2696.8|2703|2697|2702.8|2696.8|2
1637755490000|2021-11-24 12:04:50|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1637755560000|2021-11-24 12:06:00|2703|2697|2702.8|2696.8|2703|2697|2702.8|2696.8|2
1637755570000|2021-11-24 12:06:10|2702.5|2696.5|2703.3|2697.3|2703.3|2697.3|2702.5|2696.5|4
1637755590000|2021-11-24 12:06:30|2703|2697|2702.8|2696.8|2703|2697|2702.8|2696.8|2
1637755610000|2021-11-24 12:06:50|2703|2697|2703.5|2697.5|2703.5|2697.5|2703|2697|3
1637755700000|2021-11-24 12:08:20|2703|2697|2703|2697|2703|2697|2703|2697|1
1637755720000|2021-11-24 12:08:40|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1637755730000|2021-11-24 12:08:50|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1637755740000|2021-11-24 12:09:00|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1637755750000|2021-11-24 12:09:10|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1637755850000|2021-11-24 12:10:50|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1637755890000|2021-11-24 12:11:30|2703.3|2697.3|2704|2698|2704|2698|2703.3|2697.3|3
1637755900000|2021-11-24 12:11:40|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1637755910000|2021-11-24 12:11:50|2704|2698|2703.8|2697.8|2704|2698|2703.8|2697.8|4
1637755930000|2021-11-24 12:12:10|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1637755950000|2021-11-24 12:12:30|2703.8|2697.8|2704|2698|2704|2698|2703.8|2697.8|2
1637755960000|2021-11-24 12:12:40|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|2
1637755970000|2021-11-24 12:12:50|2703.8|2697.8|2704|2698|2704|2698|2703.8|2697.8|2
1637756000000|2021-11-24 12:13:20|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1637756050000|2021-11-24 12:14:10|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.5|2698.5|2
1637756060000|2021-11-24 12:14:20|2704|2698|2704|2698|2704|2698|2704|2698|1
1637756110000|2021-11-24 12:15:10|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1637756130000|2021-11-24 12:15:30|2703.8|2697.8|2702.8|2696.8|2703.8|2697.8|2702.5|2696.5|3
1637756140000|2021-11-24 12:15:40|2702.5|2696.5|2701.8|2695.8|2702.5|2696.5|2701.8|2695.8|4
1637756150000|2021-11-24 12:15:50|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1637756160000|2021-11-24 12:16:00|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1637756190000|2021-11-24 12:16:30|2701|2695|2701|2695|2701|2695|2700.8|2694.8|3
1637756210000|2021-11-24 12:16:50|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1637756220000|2021-11-24 12:17:00|2701|2695|2702.5|2696.5|2702.5|2696.5|2701|2695|3
1637756230000|2021-11-24 12:17:10|2703|2697|2702.5|2696.5|2703.3|2697.3|2702.5|2696.5|6
1637756240000|2021-11-24 12:17:20|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1637756260000|2021-11-24 12:17:40|2702.5|2696.5|2701.8|2695.8|2702.5|2696.5|2701.8|2695.8|3
1637756280000|2021-11-24 12:18:00|2702|2696|2702.5|2696.5|2702.5|2696.5|2702|2696|2
1637756290000|2021-11-24 12:18:10|2702.8|2696.8|2703|2697|2703|2697|2702.8|2696.8|2
1637756300000|2021-11-24 12:18:20|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1637756320000|2021-11-24 12:18:40|2703.5|2697.5|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|3
1637756330000|2021-11-24 12:18:50|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2703.3|2697.3|2
1637756340000|2021-11-24 12:19:00|2703.8|2697.8|2705.3|2699.3|2705.3|2699.3|2703.8|2697.8|3
1637756390000|2021-11-24 12:19:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637756400000|2021-11-24 12:20:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1637756410000|2021-11-24 12:20:10|2705|2699|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|3
1637756420000|2021-11-24 12:20:20|2705.8|2699.8|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|2
1637756430000|2021-11-24 12:20:30|2706|2700|2706|2700|2706|2700|2706|2700|1
1637756440000|2021-11-24 12:20:40|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1637756450000|2021-11-24 12:20:50|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1637756470000|2021-11-24 12:21:10|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637756570000|2021-11-24 12:22:50|2708.8|2702.8|2708.8|2702.8|2709|2703|2708.8|2702.8|3
1637756590000|2021-11-24 12:23:10|2709|2703|2710|2704|2710|2704|2709|2703|4
1637756600000|2021-11-24 12:23:20|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1637756630000|2021-11-24 12:23:50|2709.3|2703.3|2709|2703|2709.3|2703.3|2709|2703|2
1637756640000|2021-11-24 12:24:00|2709.3|2703.3|2709|2703|2709.8|2703.8|2709|2703|5
1637756650000|2021-11-24 12:24:10|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|2
1637756690000|2021-11-24 12:24:50|2710|2704|2710|2704|2710|2704|2709.8|2703.8|3
1637756710000|2021-11-24 12:25:10|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637756730000|2021-11-24 12:25:30|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|2
1637756740000|2021-11-24 12:25:40|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637756750000|2021-11-24 12:25:50|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637756770000|2021-11-24 12:26:10|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1637756810000|2021-11-24 12:26:50|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637756860000|2021-11-24 12:27:40|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637756890000|2021-11-24 12:28:10|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637756910000|2021-11-24 12:28:30|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2708.8|2702.8|3
1637756920000|2021-11-24 12:28:40|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1637756960000|2021-11-24 12:29:20|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637756990000|2021-11-24 12:29:50|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|3
1637757000000|2021-11-24 12:30:00|2709.3|2703.3|2708.5|2702.5|2709.3|2703.3|2708.5|2702.5|2
1637757020000|2021-11-24 12:30:20|2707.5|2701.5|2707|2701|2707.5|2701.5|2707|2701|2
1637757030000|2021-11-24 12:30:30|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637757050000|2021-11-24 12:30:50|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|2
1637757060000|2021-11-24 12:31:00|2707.3|2701.3|2708.3|2702.3|2708.3|2702.3|2707.3|2701.3|6
1637757070000|2021-11-24 12:31:10|2708|2702|2707.5|2701.5|2708|2702|2707.5|2701.5|3
1637757080000|2021-11-24 12:31:20|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|3
1637757090000|2021-11-24 12:31:30|2708|2702|2708|2702|2708|2702|2708|2702|1
1637757100000|2021-11-24 12:31:40|2707.8|2701.8|2707.3|2701.3|2707.8|2701.8|2707.3|2701.3|2
1637757110000|2021-11-24 12:31:50|2707|2701|2707|2701|2707|2701|2707|2701|1
1637757120000|2021-11-24 12:32:00|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1637757130000|2021-11-24 12:32:10|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|4
1637757150000|2021-11-24 12:32:30|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1637757160000|2021-11-24 12:32:40|2707|2701|2707.5|2701.5|2707.5|2701.5|2707|2701|2
1637757170000|2021-11-24 12:32:50|2707.3|2701.3|2707|2701|2707.5|2701.5|2707|2701|3
1637757180000|2021-11-24 12:33:00|2706.8|2700.8|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|3
1637757190000|2021-11-24 12:33:10|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1637757200000|2021-11-24 12:33:20|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1637757220000|2021-11-24 12:33:40|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637757240000|2021-11-24 12:34:00|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|4
1637757250000|2021-11-24 12:34:10|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1637757260000|2021-11-24 12:34:20|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1637757270000|2021-11-24 12:34:30|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637757280000|2021-11-24 12:34:40|2706|2700|2706.5|2700.5|2706.5|2700.5|2706|2700|3
1637757310000|2021-11-24 12:35:10|2706.8|2700.8|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|2
1637757320000|2021-11-24 12:35:20|2706.5|2700.5|2706|2700|2706.5|2700.5|2706|2700|3
1637757340000|2021-11-24 12:35:40|2705.8|2699.8|2704.3|2698.3|2705.8|2699.8|2704.3|2698.3|3
1637757360000|2021-11-24 12:36:00|2704.5|2698.5|2705.5|2699.5|2705.5|2699.5|2704.5|2698.5|3
1637757380000|2021-11-24 12:36:20|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1637757390000|2021-11-24 12:36:30|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1637757400000|2021-11-24 12:36:40|2706.8|2700.8|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|2
1637757410000|2021-11-24 12:36:50|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637757430000|2021-11-24 12:37:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637757460000|2021-11-24 12:37:40|2706.5|2700.5|2705.8|2699.8|2706.5|2700.5|2705.8|2699.8|3
1637757470000|2021-11-24 12:37:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637757480000|2021-11-24 12:38:00|2705.3|2699.3|2706.3|2700.3|2707.3|2701.3|2705.3|2699.3|10
1637757490000|2021-11-24 12:38:10|2706|2700|2706|2700|2706|2700|2706|2700|1
1637757510000|2021-11-24 12:38:30|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637757520000|2021-11-24 12:38:40|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1637757530000|2021-11-24 12:38:50|2706|2700|2705.3|2699.3|2706|2700|2705.3|2699.3|4
1637757540000|2021-11-24 12:39:00|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1637757550000|2021-11-24 12:39:10|2705|2699|2705.5|2699.5|2705.5|2699.5|2705|2699|2
1637757580000|2021-11-24 12:39:40|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1637757610000|2021-11-24 12:40:10|2705|2699|2705|2699|2705|2699|2705|2699|1
1637757620000|2021-11-24 12:40:20|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1637757650000|2021-11-24 12:40:50|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1637757700000|2021-11-24 12:41:40|2704.8|2698.8|2703.8|2697.8|2704.8|2698.8|2703.8|2697.8|5
1637757720000|2021-11-24 12:42:00|2704|2698|2705.3|2699.3|2705.3|2699.3|2704|2698|3
1637757730000|2021-11-24 12:42:10|2705|2699|2705.8|2699.8|2706.3|2700.3|2704.8|2698.8|6
1637757740000|2021-11-24 12:42:20|2705.5|2699.5|2707.8|2701.8|2707.8|2701.8|2705.5|2699.5|6
1637757770000|2021-11-24 12:42:50|2708|2702|2708|2702|2708|2702|2708|2702|1
1637757780000|2021-11-24 12:43:00|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1637757790000|2021-11-24 12:43:10|2708.8|2702.8|2709.3|2703.3|2709.3|2703.3|2708.8|2702.8|2
1637757800000|2021-11-24 12:43:20|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|2
1637757810000|2021-11-24 12:43:30|2710|2704|2710|2704|2710|2704|2710|2704|1
1637757850000|2021-11-24 12:44:10|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1637757860000|2021-11-24 12:44:20|2709.8|2703.8|2711|2705|2711|2705|2709.8|2703.8|3
1637757870000|2021-11-24 12:44:30|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1637757880000|2021-11-24 12:44:40|2711.5|2705.5|2710.3|2704.3|2711.5|2705.5|2710.3|2704.3|6
1637757890000|2021-11-24 12:44:50|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1637757900000|2021-11-24 12:45:00|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637757910000|2021-11-24 12:45:10|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637757920000|2021-11-24 12:45:20|2709.8|2703.8|2709.8|2703.8|2710|2704|2709.8|2703.8|3
1637757940000|2021-11-24 12:45:40|2709.5|2703.5|2710.3|2704.3|2710.3|2704.3|2709.5|2703.5|2
1637757960000|2021-11-24 12:46:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1637757980000|2021-11-24 12:46:20|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1637757990000|2021-11-24 12:46:30|2710.8|2704.8|2710.3|2704.3|2710.8|2704.8|2710.3|2704.3|2
1637758000000|2021-11-24 12:46:40|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1637758010000|2021-11-24 12:46:50|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1637758020000|2021-11-24 12:47:00|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1637758040000|2021-11-24 12:47:20|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|4
1637758050000|2021-11-24 12:47:30|2710|2704|2710|2704|2710|2704|2709.8|2703.8|3
1637758060000|2021-11-24 12:47:40|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637758080000|2021-11-24 12:48:00|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1637758110000|2021-11-24 12:48:30|2709|2703|2709.3|2703.3|2709.3|2703.3|2708.8|2702.8|3
1637758130000|2021-11-24 12:48:50|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637758140000|2021-11-24 12:49:00|2710|2704|2710.8|2704.8|2710.8|2704.8|2709.8|2703.8|9
1637758220000|2021-11-24 12:50:20|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1637758230000|2021-11-24 12:50:30|2711|2705|2711|2705|2711|2705|2711|2705|1
1637758240000|2021-11-24 12:50:40|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1637758270000|2021-11-24 12:51:10|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2709.8|2703.8|4
1637758290000|2021-11-24 12:51:30|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710|2704|3
1637758300000|2021-11-24 12:51:40|2710|2704|2710|2704|2710.3|2704.3|2710|2704|3
1637758310000|2021-11-24 12:51:50|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710|2704|3
1637758320000|2021-11-24 12:52:00|2710|2704|2710|2704|2710|2704|2710|2704|1
1637758340000|2021-11-24 12:52:20|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710|2704|3
1637758350000|2021-11-24 12:52:30|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1637758380000|2021-11-24 12:53:00|2710|2704|2710|2704|2710|2704|2710|2704|1
1637758400000|2021-11-24 12:53:20|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1637758410000|2021-11-24 12:53:30|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709|2703|3
1637758440000|2021-11-24 12:54:00|2709|2703|2707.5|2701.5|2709|2703|2707.5|2701.5|2
1637758460000|2021-11-24 12:54:20|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637758470000|2021-11-24 12:54:30|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637758480000|2021-11-24 12:54:40|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.5|2700.5|3
1637758490000|2021-11-24 12:54:50|2706.8|2700.8|2707.8|2701.8|2707.8|2701.8|2706.8|2700.8|4
1637758500000|2021-11-24 12:55:00|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1637758510000|2021-11-24 12:55:10|2707.5|2701.5|2706.8|2700.8|2707.5|2701.5|2706.8|2700.8|2
1637758520000|2021-11-24 12:55:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1637758540000|2021-11-24 12:55:40|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|2
1637758550000|2021-11-24 12:55:50|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|4
1637758560000|2021-11-24 12:56:00|2705|2699|2705.8|2699.8|2705.8|2699.8|2705|2699|3
1637758580000|2021-11-24 12:56:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1637758590000|2021-11-24 12:56:30|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.3|2699.3|3
1637758620000|2021-11-24 12:57:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1637758640000|2021-11-24 12:57:20|2705.5|2699.5|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|5
1637758680000|2021-11-24 12:58:00|2705.8|2699.8|2706.8|2700.8|2706.8|2700.8|2705.8|2699.8|5
1637758690000|2021-11-24 12:58:10|2706.5|2700.5|2706|2700|2706.5|2700.5|2706|2700|5
1637758700000|2021-11-24 12:58:20|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1637758710000|2021-11-24 12:58:30|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1637758720000|2021-11-24 12:58:40|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|3
1637758730000|2021-11-24 12:58:50|2706.5|2700.5|2706|2700|2706.5|2700.5|2705|2699|6
1637758740000|2021-11-24 12:59:00|2705.8|2699.8|2706|2700|2706.8|2700.8|2705.5|2699.5|9
1637758750000|2021-11-24 12:59:10|2705.8|2699.8|2704.3|2698.3|2705.8|2699.8|2704.3|2698.3|7
1637758760000|2021-11-24 12:59:20|2704.5|2698.5|2705|2699|2705.3|2699.3|2704.5|2698.5|6
1637758770000|2021-11-24 12:59:30|2704.8|2698.8|2703.5|2697.5|2705|2699|2703.5|2697.5|5
1637758780000|2021-11-24 12:59:40|2702.8|2696.8|2701.5|2695.5|2702.8|2696.8|2701.3|2695.3|9
1637758790000|2021-11-24 12:59:50|2702|2696|2702.3|2696.3|2702.5|2696.5|2701.8|2695.8|6
1637758800000|2021-11-24 13:00:00|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2701.3|2695.3|14
1637758810000|2021-11-24 13:00:10|2702|2696|2701.3|2695.3|2702.5|2696.5|2700|2694|12
1637758820000|2021-11-24 13:00:20|2701.8|2695.8|2702.5|2696.5|2702.8|2696.8|2701.5|2695.5|18
1637758830000|2021-11-24 13:00:30|2701.8|2695.8|2699|2693|2701.8|2695.8|2699|2693|8
1637758840000|2021-11-24 13:00:40|2698.8|2692.8|2699|2693|2699|2693|2698.8|2692.8|4
1637758850000|2021-11-24 13:00:50|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.5|2692.5|3
1637758860000|2021-11-24 13:01:00|2698.5|2692.5|2700|2694|2700.5|2694.5|2698.5|2692.5|21
1637758870000|2021-11-24 13:01:10|2699.8|2693.8|2699.5|2693.5|2700.5|2694.5|2699|2693|14
1637758880000|2021-11-24 13:01:20|2699.3|2693.3|2698.8|2692.8|2699.3|2693.3|2697.5|2691.5|11
1637758890000|2021-11-24 13:01:30|2699|2693|2699.3|2693.3|2700|2694|2698.5|2692.5|14
1637758900000|2021-11-24 13:01:40|2699|2693|2699.8|2693.8|2699.8|2693.8|2698.5|2692.5|7
1637758910000|2021-11-24 13:01:50|2700|2694|2699.8|2693.8|2700.8|2694.8|2699.5|2693.5|14
1637758920000|2021-11-24 13:02:00|2700|2694|2699.3|2693.3|2700.3|2694.3|2699.3|2693.3|5
1637758930000|2021-11-24 13:02:10|2699|2693|2698.5|2692.5|2699.3|2693.3|2698.5|2692.5|7
1637758940000|2021-11-24 13:02:20|2698.3|2692.3|2698.8|2692.8|2699.5|2693.5|2698.3|2692.3|10
1637758950000|2021-11-24 13:02:30|2699|2693|2699.3|2693.3|2699.5|2693.5|2699|2693|6
1637758960000|2021-11-24 13:02:40|2699.5|2693.5|2699.3|2693.3|2699.8|2693.8|2699.3|2693.3|4
1637758970000|2021-11-24 13:02:50|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|9
1637758980000|2021-11-24 13:03:00|2700|2694|2701|2695|2701.3|2695.3|2700|2694|9
1637758990000|2021-11-24 13:03:10|2700.5|2694.5|2701.3|2695.3|2701.3|2695.3|2700.5|2694.5|12
1637759000000|2021-11-24 13:03:20|2701|2695|2701.5|2695.5|2701.5|2695.5|2701|2695|3
1637759010000|2021-11-24 13:03:30|2701.8|2695.8|2700.8|2694.8|2701.8|2695.8|2700.8|2694.8|4
1637759020000|2021-11-24 13:03:40|2701|2695|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|5
1637759030000|2021-11-24 13:03:50|2701|2695|2699.8|2693.8|2701|2695|2699.8|2693.8|8
1637759040000|2021-11-24 13:04:00|2700|2694|2699.8|2693.8|2700.5|2694.5|2699.8|2693.8|6
1637759050000|2021-11-24 13:04:10|2700|2694|2700.5|2694.5|2700.8|2694.8|2700|2694|10
1637759060000|2021-11-24 13:04:20|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.5|2694.5|9
1637759070000|2021-11-24 13:04:30|2701|2695|2700.3|2694.3|2701|2695|2700.3|2694.3|4
1637759080000|2021-11-24 13:04:40|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1637759090000|2021-11-24 13:04:50|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1637759100000|2021-11-24 13:05:00|2700|2694|2700.5|2694.5|2701|2695|2699.5|2693.5|13
1637759110000|2021-11-24 13:05:10|2700.8|2694.8|2700|2694|2701|2695|2700|2694|6
1637759120000|2021-11-24 13:05:20|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|4
1637759130000|2021-11-24 13:05:30|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1637759140000|2021-11-24 13:05:40|2699.8|2693.8|2699.5|2693.5|2700|2694|2699.5|2693.5|4
1637759150000|2021-11-24 13:05:50|2699.8|2693.8|2700|2694|2700|2694|2699.3|2693.3|9
1637759160000|2021-11-24 13:06:00|2699.8|2693.8|2700|2694|2700|2694|2699.5|2693.5|4
1637759170000|2021-11-24 13:06:10|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|3
1637759180000|2021-11-24 13:06:20|2701|2695|2699.5|2693.5|2701|2695|2699.5|2693.5|5
1637759190000|2021-11-24 13:06:30|2699.8|2693.8|2700.8|2694.8|2700.8|2694.8|2699.8|2693.8|4
1637759200000|2021-11-24 13:06:40|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700|2694|11
1637759210000|2021-11-24 13:06:50|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|4
1637759220000|2021-11-24 13:07:00|2700|2694|2699.5|2693.5|2700|2694|2699.5|2693.5|7
1637759230000|2021-11-24 13:07:10|2698.8|2692.8|2698.3|2692.3|2698.8|2692.8|2698.3|2692.3|5
1637759240000|2021-11-24 13:07:20|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.3|2692.3|3
1637759250000|2021-11-24 13:07:30|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2698|2692|8
1637759260000|2021-11-24 13:07:40|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.8|2691.8|3
1637759270000|2021-11-24 13:07:50|2698|2692|2696.8|2690.8|2698|2692|2696.8|2690.8|12
1637759280000|2021-11-24 13:08:00|2696.5|2690.5|2696.5|2690.5|2697.8|2691.8|2696.5|2690.5|17
1637759290000|2021-11-24 13:08:10|2696.8|2690.8|2697|2691|2697|2691|2696.5|2690.5|6
1637759300000|2021-11-24 13:08:20|2697.3|2691.3|2697|2691|2697.3|2691.3|2697|2691|2
1637759310000|2021-11-24 13:08:30|2696.8|2690.8|2696.8|2690.8|2697|2691|2696.5|2690.5|7
1637759320000|2021-11-24 13:08:40|2697|2691|2696.5|2690.5|2697.3|2691.3|2696.3|2690.3|10
1637759330000|2021-11-24 13:08:50|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|3
1637759340000|2021-11-24 13:09:00|2697|2691|2699|2693|2699|2693|2697|2691|4
1637759350000|2021-11-24 13:09:10|2699.3|2693.3|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|5
1637759360000|2021-11-24 13:09:20|2699.5|2693.5|2699.8|2693.8|2700.8|2694.8|2699.5|2693.5|5
1637759370000|2021-11-24 13:09:30|2700|2694|2699.5|2693.5|2700|2694|2699.5|2693.5|5
1637759380000|2021-11-24 13:09:40|2699.8|2693.8|2699|2693|2699.8|2693.8|2698.8|2692.8|10
1637759390000|2021-11-24 13:09:50|2699.3|2693.3|2700|2694|2700|2694|2699.3|2693.3|6
1637759400000|2021-11-24 13:10:00|2700.3|2694.3|2699.3|2693.3|2700.3|2694.3|2699.3|2693.3|7
1637759410000|2021-11-24 13:10:10|2699.5|2693.5|2698.3|2692.3|2699.5|2693.5|2698.3|2692.3|8
1637759420000|2021-11-24 13:10:20|2698.5|2692.5|2699.5|2693.5|2699.5|2693.5|2698.5|2692.5|5
1637759430000|2021-11-24 13:10:30|2699.3|2693.3|2699.5|2693.5|2700|2694|2698.8|2692.8|14
1637759440000|2021-11-24 13:10:40|2699.3|2693.3|2698.8|2692.8|2699.3|2693.3|2698.5|2692.5|7
1637759450000|2021-11-24 13:10:50|2698.5|2692.5|2699.3|2693.3|2699.8|2693.8|2698.5|2692.5|11
1637759460000|2021-11-24 13:11:00|2699.5|2693.5|2701.3|2695.3|2701.3|2695.3|2699.3|2693.3|6
1637759470000|2021-11-24 13:11:10|2701|2695|2701.5|2695.5|2701.5|2695.5|2700.8|2694.8|7
1637759490000|2021-11-24 13:11:30|2701.3|2695.3|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|5
1637759500000|2021-11-24 13:11:40|2701.5|2695.5|2701|2695|2701.5|2695.5|2701|2695|5
1637759510000|2021-11-24 13:11:50|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1637759520000|2021-11-24 13:12:00|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|4
1637759530000|2021-11-24 13:12:10|2701.8|2695.8|2705|2699|2705|2699|2701.3|2695.3|7
1637759540000|2021-11-24 13:12:20|2704.8|2698.8|2705|2699|2705|2699|2704.3|2698.3|6
1637759550000|2021-11-24 13:12:30|2705.3|2699.3|2704.3|2698.3|2706|2700|2704|2698|10
1637759560000|2021-11-24 13:12:40|2704.5|2698.5|2703.8|2697.8|2704.5|2698.5|2703.3|2697.3|8
1637759570000|2021-11-24 13:12:50|2703.5|2697.5|2703.5|2697.5|2704.3|2698.3|2703.3|2697.3|9
1637759580000|2021-11-24 13:13:00|2703.8|2697.8|2702.8|2696.8|2703.8|2697.8|2702.3|2696.3|6
1637759590000|2021-11-24 13:13:10|2703.3|2697.3|2703|2697|2703.3|2697.3|2702.8|2696.8|4
1637759600000|2021-11-24 13:13:20|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703|2697|3
1637759610000|2021-11-24 13:13:30|2703|2697|2702.8|2696.8|2703|2697|2702.5|2696.5|4
1637759620000|2021-11-24 13:13:40|2703|2697|2703.8|2697.8|2703.8|2697.8|2703|2697|6
1637759640000|2021-11-24 13:14:00|2704|2698|2704.8|2698.8|2705.3|2699.3|2704|2698|10
1637759650000|2021-11-24 13:14:10|2705.3|2699.3|2706|2700|2706|2700|2705.3|2699.3|6
1637759660000|2021-11-24 13:14:20|2706.3|2700.3|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|3
1637759670000|2021-11-24 13:14:30|2706.5|2700.5|2707|2701|2707|2701|2706.3|2700.3|10
1637759680000|2021-11-24 13:14:40|2706.8|2700.8|2707|2701|2707.3|2701.3|2706.5|2700.5|8
1637759690000|2021-11-24 13:14:50|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2705.8|2699.8|6
1637759700000|2021-11-24 13:15:00|2706.5|2700.5|2706.8|2700.8|2707|2701|2706.5|2700.5|6
1637759710000|2021-11-24 13:15:10|2707|2701|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|4
1637759720000|2021-11-24 13:15:20|2707|2701|2709|2703|2709.3|2703.3|2707|2701|3
1637759730000|2021-11-24 13:15:30|2708.8|2702.8|2706.5|2700.5|2708.8|2702.8|2706.5|2700.5|6
1637759740000|2021-11-24 13:15:40|2707|2701|2708.5|2702.5|2708.5|2702.5|2707|2701|3
1637759750000|2021-11-24 13:15:50|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|3
1637759770000|2021-11-24 13:16:10|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2707.8|2701.8|5
1637759790000|2021-11-24 13:16:30|2708|2702|2707.8|2701.8|2708|2702|2707.3|2701.3|6
1637759800000|2021-11-24 13:16:40|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1637759810000|2021-11-24 13:16:50|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|3
1637759820000|2021-11-24 13:17:00|2708.3|2702.3|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|3
1637759830000|2021-11-24 13:17:10|2707|2701|2707|2701|2707|2701|2707|2701|1
1637759840000|2021-11-24 13:17:20|2707.3|2701.3|2708.5|2702.5|2708.5|2702.5|2707.3|2701.3|5
1637759860000|2021-11-24 13:17:40|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1637759870000|2021-11-24 13:17:50|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637759880000|2021-11-24 13:18:00|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|2
1637759890000|2021-11-24 13:18:10|2708.8|2702.8|2709|2703|2709.8|2703.8|2708.8|2702.8|5
1637759900000|2021-11-24 13:18:20|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1637759910000|2021-11-24 13:18:30|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709|2703|4
1637759920000|2021-11-24 13:18:40|2709.3|2703.3|2708.5|2702.5|2709.3|2703.3|2708.5|2702.5|3
1637759930000|2021-11-24 13:18:50|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708|2702|3
1637759950000|2021-11-24 13:19:10|2709|2703|2709.5|2703.5|2709.5|2703.5|2709|2703|2
1637759960000|2021-11-24 13:19:20|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|3
1637759970000|2021-11-24 13:19:30|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637759980000|2021-11-24 13:19:40|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1637760000000|2021-11-24 13:20:00|2709.3|2703.3|2708.5|2702.5|2709.3|2703.3|2708.5|2702.5|4
1637760020000|2021-11-24 13:20:20|2708.8|2702.8|2709.5|2703.5|2709.5|2703.5|2708.8|2702.8|2
1637760030000|2021-11-24 13:20:30|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|3
1637760040000|2021-11-24 13:20:40|2708.5|2702.5|2708|2702|2708.5|2702.5|2708|2702|4
1637760050000|2021-11-24 13:20:50|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708|2702|3
1637760070000|2021-11-24 13:21:10|2708.5|2702.5|2709.3|2703.3|2709.3|2703.3|2708.5|2702.5|3
1637760080000|2021-11-24 13:21:20|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1637760090000|2021-11-24 13:21:30|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637760110000|2021-11-24 13:21:50|2709.3|2703.3|2709|2703|2709.3|2703.3|2708.8|2702.8|4
1637760120000|2021-11-24 13:22:00|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|3
1637760130000|2021-11-24 13:22:10|2710|2704|2710.3|2704.3|2710.5|2704.5|2710|2704|4
1637760140000|2021-11-24 13:22:20|2710.5|2704.5|2711|2705|2711|2705|2710.5|2704.5|3
1637760150000|2021-11-24 13:22:30|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1637760160000|2021-11-24 13:22:40|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1637760170000|2021-11-24 13:22:50|2710.8|2704.8|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|2
1637760180000|2021-11-24 13:23:00|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|2
1637760200000|2021-11-24 13:23:20|2710.8|2704.8|2710|2704|2710.8|2704.8|2710|2704|5
1637760210000|2021-11-24 13:23:30|2709.8|2703.8|2709.8|2703.8|2710|2704|2709.8|2703.8|3
1637760230000|2021-11-24 13:23:50|2709.5|2703.5|2709|2703|2709.5|2703.5|2709|2703|2
1637760240000|2021-11-24 13:24:00|2709.3|2703.3|2709|2703|2709.3|2703.3|2708.8|2702.8|3
1637760250000|2021-11-24 13:24:10|2708.8|2702.8|2708.3|2702.3|2708.8|2702.8|2708|2702|5
1637760260000|2021-11-24 13:24:20|2708|2702|2708.5|2702.5|2708.5|2702.5|2707.3|2701.3|10
1637760280000|2021-11-24 13:24:40|2708.8|2702.8|2709|2703|2709.3|2703.3|2708.8|2702.8|3
1637760290000|2021-11-24 13:24:50|2709.3|2703.3|2709|2703|2709.3|2703.3|2709|2703|2
1637760300000|2021-11-24 13:25:00|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637760310000|2021-11-24 13:25:10|2709|2703|2708.5|2702.5|2709|2703|2708.3|2702.3|4
1637760320000|2021-11-24 13:25:20|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|2
1637760330000|2021-11-24 13:25:30|2708.3|2702.3|2708|2702|2708.3|2702.3|2707.8|2701.8|4
1637760340000|2021-11-24 13:25:40|2708.3|2702.3|2708|2702|2708.5|2702.5|2708|2702|6
1637760360000|2021-11-24 13:26:00|2707.8|2701.8|2707.3|2701.3|2707.8|2701.8|2707.3|2701.3|3
1637760380000|2021-11-24 13:26:20|2706.3|2700.3|2707.3|2701.3|2707.3|2701.3|2705.5|2699.5|6
1637760390000|2021-11-24 13:26:30|2707|2701|2706.5|2700.5|2707|2701|2706.5|2700.5|2
1637760400000|2021-11-24 13:26:40|2706.8|2700.8|2706.5|2700.5|2706.8|2700.8|2706.5|2700.5|2
1637760410000|2021-11-24 13:26:50|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2705.8|2699.8|2
1637760420000|2021-11-24 13:27:00|2706|2700|2706|2700|2706|2700|2706|2700|1
1637760440000|2021-11-24 13:27:20|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1637760450000|2021-11-24 13:27:30|2706.3|2700.3|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|3
1637760470000|2021-11-24 13:27:50|2706|2700|2706|2700|2706|2700|2705.5|2699.5|5
1637760480000|2021-11-24 13:28:00|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1637760490000|2021-11-24 13:28:10|2706.3|2700.3|2707.3|2701.3|2707.3|2701.3|2706.3|2700.3|4
1637760500000|2021-11-24 13:28:20|2707|2701|2707|2701|2707|2701|2707|2701|1
1637760520000|2021-11-24 13:28:40|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1637760530000|2021-11-24 13:28:50|2707.3|2701.3|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|3
1637760540000|2021-11-24 13:29:00|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|4
1637760550000|2021-11-24 13:29:10|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1637760570000|2021-11-24 13:29:30|2707.5|2701.5|2708.3|2702.3|2708.3|2702.3|2707.5|2701.5|3
1637760600000|2021-11-24 13:30:00|2708.5|2702.5|2708.5|2702.5|2708.8|2702.8|2708.3|2702.3|9
1637760610000|2021-11-24 13:30:10|2708.3|2702.3|2708.3|2702.3|2708.8|2702.8|2708.3|2702.3|7
1637760620000|2021-11-24 13:30:20|2708|2702|2709.5|2703.5|2709.5|2703.5|2708|2702|6
1637760630000|2021-11-24 13:30:30|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637760640000|2021-11-24 13:30:40|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637760650000|2021-11-24 13:30:50|2709|2703|2709.3|2703.3|2709.3|2703.3|2708.8|2702.8|4
1637760660000|2021-11-24 13:31:00|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1637760670000|2021-11-24 13:31:10|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1637760690000|2021-11-24 13:31:30|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1637760700000|2021-11-24 13:31:40|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|4
1637760710000|2021-11-24 13:31:50|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|2
1637760720000|2021-11-24 13:32:00|2708.3|2702.3|2709.3|2703.3|2709.3|2703.3|2708.3|2702.3|3
1637760730000|2021-11-24 13:32:10|2709|2703|2709.3|2703.3|2709.3|2703.3|2708.8|2702.8|4
1637760740000|2021-11-24 13:32:20|2710.3|2704.3|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|3
1637760760000|2021-11-24 13:32:40|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1637760770000|2021-11-24 13:32:50|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1637760780000|2021-11-24 13:33:00|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|4
1637760800000|2021-11-24 13:33:20|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2709.5|2703.5|9
1637760810000|2021-11-24 13:33:30|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1637760820000|2021-11-24 13:33:40|2710|2704|2710.3|2704.3|2710.3|2704.3|2709.8|2703.8|4
1637760830000|2021-11-24 13:33:50|2710|2704|2709.8|2703.8|2710.3|2704.3|2709.8|2703.8|3
1637760840000|2021-11-24 13:34:00|2709.5|2703.5|2709.5|2703.5|2709.8|2703.8|2709.3|2703.3|7
1637760850000|2021-11-24 13:34:10|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2708.8|2702.8|9
1637760860000|2021-11-24 13:34:20|2709.8|2703.8|2710.3|2704.3|2710.3|2704.3|2709.8|2703.8|3
1637760870000|2021-11-24 13:34:30|2710|2704|2711.3|2705.3|2711.5|2705.5|2710|2704|4
1637760880000|2021-11-24 13:34:40|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1637760900000|2021-11-24 13:35:00|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|3
1637760910000|2021-11-24 13:35:10|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1637760920000|2021-11-24 13:35:20|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1637760950000|2021-11-24 13:35:50|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|2
1637760960000|2021-11-24 13:36:00|2711|2705|2711.8|2705.8|2711.8|2705.8|2711|2705|4
1637760970000|2021-11-24 13:36:10|2712|2706|2712.3|2706.3|2712.3|2706.3|2712|2706|2
1637760980000|2021-11-24 13:36:20|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712|2706|4
1637760990000|2021-11-24 13:36:30|2712|2706|2712|2706|2712|2706|2711.8|2705.8|5
1637761000000|2021-11-24 13:36:40|2711.8|2705.8|2712|2706|2712.3|2706.3|2711.8|2705.8|8
1637761010000|2021-11-24 13:36:50|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712|2706|5
1637761020000|2021-11-24 13:37:00|2712|2706|2712.3|2706.3|2712.3|2706.3|2712|2706|8
1637761040000|2021-11-24 13:37:20|2712.5|2706.5|2712|2706|2712.5|2706.5|2712|2706|3
1637761050000|2021-11-24 13:37:30|2712.3|2706.3|2712|2706|2712.3|2706.3|2712|2706|2
1637761060000|2021-11-24 13:37:40|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|4
1637761070000|2021-11-24 13:37:50|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|12
1637761080000|2021-11-24 13:38:00|2711.8|2705.8|2711|2705|2712|2706|2711|2705|10
1637761090000|2021-11-24 13:38:10|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|3
1637761100000|2021-11-24 13:38:20|2710.5|2704.5|2710.3|2704.3|2710.8|2704.8|2710.3|2704.3|4
1637761110000|2021-11-24 13:38:30|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.3|2704.3|8
1637761120000|2021-11-24 13:38:40|2710.5|2704.5|2710.8|2704.8|2711|2705|2710.3|2704.3|8
1637761130000|2021-11-24 13:38:50|2710.5|2704.5|2709.5|2703.5|2710.8|2704.8|2709.5|2703.5|5
1637761140000|2021-11-24 13:39:00|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.8|2702.8|2
1637761150000|2021-11-24 13:39:10|2708.5|2702.5|2707.3|2701.3|2708.5|2702.5|2707.3|2701.3|6
1637761160000|2021-11-24 13:39:20|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1637761180000|2021-11-24 13:39:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|3
1637761190000|2021-11-24 13:39:50|2707.8|2701.8|2708.3|2702.3|2708.5|2702.5|2707.8|2701.8|4
1637761200000|2021-11-24 13:40:00|2708.8|2702.8|2709.3|2703.3|2709.3|2703.3|2708.8|2702.8|6
1637761210000|2021-11-24 13:40:10|2709|2703|2709|2703|2709|2703|2708.5|2702.5|9
1637761220000|2021-11-24 13:40:20|2708.8|2702.8|2708.3|2702.3|2708.8|2702.8|2708.3|2702.3|3
1637761230000|2021-11-24 13:40:30|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637761260000|2021-11-24 13:41:00|2708.3|2702.3|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|3
1637761270000|2021-11-24 13:41:10|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|3
1637761280000|2021-11-24 13:41:20|2708|2702|2708.8|2702.8|2708.8|2702.8|2708|2702|3
1637761290000|2021-11-24 13:41:30|2709|2703|2709.5|2703.5|2709.5|2703.5|2709|2703|3
1637761300000|2021-11-24 13:41:40|2709.3|2703.3|2708.5|2702.5|2709.3|2703.3|2708.5|2702.5|3
1637761310000|2021-11-24 13:41:50|2708.3|2702.3|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|2
1637761320000|2021-11-24 13:42:00|2708.5|2702.5|2708.8|2702.8|2709|2703|2708.5|2702.5|4
1637761330000|2021-11-24 13:42:10|2708.3|2702.3|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|3
1637761350000|2021-11-24 13:42:30|2708.8|2702.8|2708.5|2702.5|2709.3|2703.3|2708.5|2702.5|9
1637761370000|2021-11-24 13:42:50|2708.3|2702.3|2707.3|2701.3|2708.3|2702.3|2707.3|2701.3|5
1637761380000|2021-11-24 13:43:00|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|3
1637761390000|2021-11-24 13:43:10|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|4
1637761400000|2021-11-24 13:43:20|2707.8|2701.8|2708.3|2702.3|2708.5|2702.5|2707.8|2701.8|3
1637761410000|2021-11-24 13:43:30|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|4
1637761420000|2021-11-24 13:43:40|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|2
1637761440000|2021-11-24 13:44:00|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1637761470000|2021-11-24 13:44:30|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|2
1637761480000|2021-11-24 13:44:40|2708|2702|2708|2702|2708.3|2702.3|2708|2702|3
1637761500000|2021-11-24 13:45:00|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1637761510000|2021-11-24 13:45:10|2708|2702|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|4
1637761550000|2021-11-24 13:45:50|2708.8|2702.8|2709|2703|2709|2703|2708.8|2702.8|4
1637761560000|2021-11-24 13:46:00|2709.8|2703.8|2710.3|2704.3|2710.3|2704.3|2709.8|2703.8|3
1637761580000|2021-11-24 13:46:20|2710|2704|2710|2704|2710|2704|2710|2704|1
1637761600000|2021-11-24 13:46:40|2709.8|2703.8|2709|2703|2709.8|2703.8|2709|2703|2
1637761620000|2021-11-24 13:47:00|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1637761650000|2021-11-24 13:47:30|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.8|2702.8|2
1637761660000|2021-11-24 13:47:40|2708.5|2702.5|2707.8|2701.8|2708.5|2702.5|2707.8|2701.8|4
1637761700000|2021-11-24 13:48:20|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1637761710000|2021-11-24 13:48:30|2707.5|2701.5|2707|2701|2707.5|2701.5|2707|2701|2
1637761720000|2021-11-24 13:48:40|2706.8|2700.8|2707.5|2701.5|2707.5|2701.5|2706.5|2700.5|4
1637761750000|2021-11-24 13:49:10|2707|2701|2707|2701|2707|2701|2707|2701|1
1637761760000|2021-11-24 13:49:20|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637761780000|2021-11-24 13:49:40|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637761800000|2021-11-24 13:50:00|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637761840000|2021-11-24 13:50:40|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637761860000|2021-11-24 13:51:00|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637761870000|2021-11-24 13:51:10|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637761890000|2021-11-24 13:51:30|2707|2701|2707|2701|2707|2701|2707|2701|1
1637761910000|2021-11-24 13:51:50|2706.8|2700.8|2704.8|2698.8|2706.8|2700.8|2704.8|2698.8|13
1637761930000|2021-11-24 13:52:10|2705|2699|2705.3|2699.3|2705.8|2699.8|2705|2699|4
1637761940000|2021-11-24 13:52:20|2705|2699|2705|2699|2705|2699|2704.8|2698.8|3
1637761950000|2021-11-24 13:52:30|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637761960000|2021-11-24 13:52:40|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637761970000|2021-11-24 13:52:50|2705.5|2699.5|2705|2699|2705.5|2699.5|2704.8|2698.8|5
1637761980000|2021-11-24 13:53:00|2705.3|2699.3|2703.8|2697.8|2705.3|2699.3|2703.8|2697.8|4
1637761990000|2021-11-24 13:53:10|2704|2698|2704|2698|2705|2699|2704|2698|6
1637762000000|2021-11-24 13:53:20|2704.3|2698.3|2705|2699|2705|2699|2704.3|2698.3|4
1637762010000|2021-11-24 13:53:30|2704.5|2698.5|2704|2698|2704.5|2698.5|2703.8|2697.8|4
1637762020000|2021-11-24 13:53:40|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1637762030000|2021-11-24 13:53:50|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|2
1637762040000|2021-11-24 13:54:00|2704|2698|2702.8|2696.8|2704|2698|2702.8|2696.8|4
1637762070000|2021-11-24 13:54:30|2703|2697|2704|2698|2704.3|2698.3|2703|2697|7
1637762080000|2021-11-24 13:54:40|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1637762090000|2021-11-24 13:54:50|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1637762100000|2021-11-24 13:55:00|2703.3|2697.3|2703|2697|2703.3|2697.3|2703|2697|4
1637762110000|2021-11-24 13:55:10|2703.3|2697.3|2702.5|2696.5|2703.3|2697.3|2702.5|2696.5|5
1637762130000|2021-11-24 13:55:30|2702.3|2696.3|2699.8|2693.8|2702.3|2696.3|2699.8|2693.8|6
1637762140000|2021-11-24 13:55:40|2699.5|2693.5|2700|2694|2700|2694|2699.5|2693.5|5
1637762150000|2021-11-24 13:55:50|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1637762160000|2021-11-24 13:56:00|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637762170000|2021-11-24 13:56:10|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|4
1637762180000|2021-11-24 13:56:20|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700|2694|5
1637762190000|2021-11-24 13:56:30|2700|2694|2700.8|2694.8|2700.8|2694.8|2700|2694|4
1637762200000|2021-11-24 13:56:40|2700.5|2694.5|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|3
1637762210000|2021-11-24 13:56:50|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637762220000|2021-11-24 13:57:00|2700.8|2694.8|2700.5|2694.5|2701.3|2695.3|2700.5|2694.5|5
1637762230000|2021-11-24 13:57:10|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700|2694|3
1637762240000|2021-11-24 13:57:20|2700|2694|2700.5|2694.5|2700.5|2694.5|2700|2694|3
1637762250000|2021-11-24 13:57:30|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|3
1637762260000|2021-11-24 13:57:40|2700.5|2694.5|2700.8|2694.8|2700.8|2694.8|2700.5|2694.5|2
1637762270000|2021-11-24 13:57:50|2701|2695|2700.8|2694.8|2701.3|2695.3|2700.8|2694.8|4
1637762290000|2021-11-24 13:58:10|2701|2695|2700.8|2694.8|2701.3|2695.3|2700.8|2694.8|6
1637762300000|2021-11-24 13:58:20|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|4
1637762310000|2021-11-24 13:58:30|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1637762320000|2021-11-24 13:58:40|2701|2695|2701.8|2695.8|2701.8|2695.8|2701|2695|5
1637762330000|2021-11-24 13:58:50|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1637762340000|2021-11-24 13:59:00|2701.3|2695.3|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|3
1637762350000|2021-11-24 13:59:10|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1637762360000|2021-11-24 13:59:20|2701.5|2695.5|2701.8|2695.8|2702.3|2696.3|2701.5|2695.5|6
1637762370000|2021-11-24 13:59:30|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1637762380000|2021-11-24 13:59:40|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1637762390000|2021-11-24 13:59:50|2702.5|2696.5|2703.5|2697.5|2703.5|2697.5|2702.5|2696.5|3
1637762400000|2021-11-24 14:00:00|2703.8|2697.8|2706.3|2700.3|2706.5|2700.5|2703.8|2697.8|7
1637762410000|2021-11-24 14:00:10|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1637762420000|2021-11-24 14:00:20|2706.5|2700.5|2706.8|2700.8|2707.8|2701.8|2706.5|2700.5|9
1637762430000|2021-11-24 14:00:30|2707|2701|2706.3|2700.3|2707.8|2701.8|2706.3|2700.3|8
1637762440000|2021-11-24 14:00:40|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.3|2699.3|3
1637762450000|2021-11-24 14:00:50|2706|2700|2705.8|2699.8|2706.5|2700.5|2705.8|2699.8|4
1637762460000|2021-11-24 14:01:00|2705.5|2699.5|2705.5|2699.5|2706.3|2700.3|2705.5|2699.5|6
1637762470000|2021-11-24 14:01:10|2706|2700|2706.5|2700.5|2706.5|2700.5|2706|2700|3
1637762480000|2021-11-24 14:01:20|2706.3|2700.3|2706|2700|2706.5|2700.5|2705.8|2699.8|6
1637762490000|2021-11-24 14:01:30|2706.3|2700.3|2707.8|2701.8|2707.8|2701.8|2706.3|2700.3|7
1637762500000|2021-11-24 14:01:40|2707.5|2701.5|2706.3|2700.3|2707.5|2701.5|2706.3|2700.3|6
1637762510000|2021-11-24 14:01:50|2706.5|2700.5|2707.5|2701.5|2707.8|2701.8|2706.5|2700.5|8
1637762520000|2021-11-24 14:02:00|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637762530000|2021-11-24 14:02:10|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|2
1637762540000|2021-11-24 14:02:20|2707.5|2701.5|2706.3|2700.3|2707.5|2701.5|2706|2700|5
1637762550000|2021-11-24 14:02:30|2706|2700|2707.3|2701.3|2707.3|2701.3|2706|2700|4
1637762560000|2021-11-24 14:02:40|2707|2701|2707|2701|2707.5|2701.5|2707|2701|5
1637762570000|2021-11-24 14:02:50|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1637762600000|2021-11-24 14:03:20|2707.5|2701.5|2708.5|2702.5|2708.5|2702.5|2707.5|2701.5|4
1637762610000|2021-11-24 14:03:30|2708|2702|2708|2702|2708.5|2702.5|2708|2702|4
1637762620000|2021-11-24 14:03:40|2708.5|2702.5|2708.3|2702.3|2708.8|2702.8|2708.3|2702.3|4
1637762630000|2021-11-24 14:03:50|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|2
1637762640000|2021-11-24 14:04:00|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637762650000|2021-11-24 14:04:10|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637762660000|2021-11-24 14:04:20|2708.3|2702.3|2707.5|2701.5|2708.3|2702.3|2707.5|2701.5|4
1637762670000|2021-11-24 14:04:30|2707.8|2701.8|2708|2702|2708.5|2702.5|2707.8|2701.8|7
1637762680000|2021-11-24 14:04:40|2707.8|2701.8|2706.3|2700.3|2707.8|2701.8|2706.3|2700.3|7
1637762690000|2021-11-24 14:04:50|2706|2700|2706.3|2700.3|2706.8|2700.8|2705.8|2699.8|12
1637762700000|2021-11-24 14:05:00|2706.5|2700.5|2706.3|2700.3|2707|2701|2706|2700|11
1637762710000|2021-11-24 14:05:10|2706.5|2700.5|2705.5|2699.5|2706.5|2700.5|2705.3|2699.3|6
1637762720000|2021-11-24 14:05:20|2705|2699|2704.5|2698.5|2705.3|2699.3|2704.5|2698.5|9
1637762730000|2021-11-24 14:05:30|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.5|2698.5|4
1637762740000|2021-11-24 14:05:40|2704.3|2698.3|2704.3|2698.3|2704.8|2698.8|2703.8|2697.8|8
1637762750000|2021-11-24 14:05:50|2704|2698|2703.3|2697.3|2704|2698|2703.3|2697.3|6
1637762760000|2021-11-24 14:06:00|2702.8|2696.8|2702.5|2696.5|2703.3|2697.3|2702.5|2696.5|6
1637762770000|2021-11-24 14:06:10|2702.8|2696.8|2702.5|2696.5|2703|2697|2702.3|2696.3|5
1637762780000|2021-11-24 14:06:20|2702.3|2696.3|2702.3|2696.3|2702.8|2696.8|2701.5|2695.5|9
1637762790000|2021-11-24 14:06:30|2702.5|2696.5|2701.8|2695.8|2703|2697|2701.8|2695.8|10
1637762800000|2021-11-24 14:06:40|2702.3|2696.3|2701.5|2695.5|2702.3|2696.3|2701|2695|7
1637762810000|2021-11-24 14:06:50|2701.3|2695.3|2701|2695|2701.5|2695.5|2701|2695|6
1637762820000|2021-11-24 14:07:00|2700.8|2694.8|2699.8|2693.8|2701|2695|2699.8|2693.8|5
1637762830000|2021-11-24 14:07:10|2699.5|2693.5|2701.8|2695.8|2701.8|2695.8|2698.8|2692.8|9
1637762840000|2021-11-24 14:07:20|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1637762850000|2021-11-24 14:07:30|2701|2695|2699.8|2693.8|2701|2695|2699.3|2693.3|15
1637762860000|2021-11-24 14:07:40|2699.5|2693.5|2699.8|2693.8|2701|2695|2699.3|2693.3|11
1637762870000|2021-11-24 14:07:50|2699.5|2693.5|2700.3|2694.3|2700.3|2694.3|2699.5|2693.5|5
1637762880000|2021-11-24 14:08:00|2700|2694|2700.5|2694.5|2700.5|2694.5|2699.8|2693.8|4
1637762890000|2021-11-24 14:08:10|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1637762910000|2021-11-24 14:08:30|2699.8|2693.8|2698.8|2692.8|2699.8|2693.8|2698.3|2692.3|7
1637762920000|2021-11-24 14:08:40|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.8|2691.8|3
1637762930000|2021-11-24 14:08:50|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697|2691|6
1637762940000|2021-11-24 14:09:00|2697|2691|2698.5|2692.5|2698.8|2692.8|2697|2691|8
1637762950000|2021-11-24 14:09:10|2698.8|2692.8|2699.5|2693.5|2699.5|2693.5|2698.8|2692.8|9
1637762960000|2021-11-24 14:09:20|2699.3|2693.3|2700|2694|2700.3|2694.3|2699|2693|5
1637762970000|2021-11-24 14:09:30|2700.3|2694.3|2699.8|2693.8|2700.5|2694.5|2699.5|2693.5|6
1637762980000|2021-11-24 14:09:40|2700|2694|2699.8|2693.8|2700.3|2694.3|2699.3|2693.3|9
1637762990000|2021-11-24 14:09:50|2699.5|2693.5|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|3
1637763000000|2021-11-24 14:10:00|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1637763010000|2021-11-24 14:10:10|2698.8|2692.8|2698.3|2692.3|2699.3|2693.3|2698.3|2692.3|6
1637763020000|2021-11-24 14:10:20|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2698.3|2692.3|4
1637763030000|2021-11-24 14:10:30|2699|2693|2701|2695|2701|2695|2699|2693|3
1637763040000|2021-11-24 14:10:40|2701.3|2695.3|2700.8|2694.8|2701.8|2695.8|2700.8|2694.8|12
1637763050000|2021-11-24 14:10:50|2701|2695|2701.5|2695.5|2702|2696|2701|2695|8
1637763060000|2021-11-24 14:11:00|2702|2696|2702.3|2696.3|2702.3|2696.3|2701.8|2695.8|6
1637763070000|2021-11-24 14:11:10|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|4
1637763080000|2021-11-24 14:11:20|2702.3|2696.3|2701.8|2695.8|2702.5|2696.5|2701.8|2695.8|6
1637763090000|2021-11-24 14:11:30|2702.3|2696.3|2702.3|2696.3|2702.8|2696.8|2702|2696|9
1637763100000|2021-11-24 14:11:40|2702|2696|2702.3|2696.3|2702.5|2696.5|2702|2696|9
1637763110000|2021-11-24 14:11:50|2702.5|2696.5|2703.3|2697.3|2703.3|2697.3|2702.5|2696.5|6
1637763120000|2021-11-24 14:12:00|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703|2697|6
1637763130000|2021-11-24 14:12:10|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1637763140000|2021-11-24 14:12:20|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1637763150000|2021-11-24 14:12:30|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1637763160000|2021-11-24 14:12:40|2703|2697|2703|2697|2703|2697|2702.8|2696.8|5
1637763170000|2021-11-24 14:12:50|2703.5|2697.5|2704|2698|2704|2698|2703.5|2697.5|2
1637763180000|2021-11-24 14:13:00|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|2
1637763190000|2021-11-24 14:13:10|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2703|2697|7
1637763200000|2021-11-24 14:13:20|2703.3|2697.3|2702|2696|2703.3|2697.3|2702|2696|4
1637763210000|2021-11-24 14:13:30|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1637763220000|2021-11-24 14:13:40|2702|2696|2702|2696|2702|2696|2702|2696|1
1637763230000|2021-11-24 14:13:50|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1637763240000|2021-11-24 14:14:00|2702|2696|2702|2696|2702.3|2696.3|2702|2696|3
1637763250000|2021-11-24 14:14:10|2701.8|2695.8|2700.3|2694.3|2701.8|2695.8|2700|2694|9
1637763260000|2021-11-24 14:14:20|2700.5|2694.5|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|5
1637763270000|2021-11-24 14:14:30|2700.8|2694.8|2701|2695|2701|2695|2700.8|2694.8|4
1637763280000|2021-11-24 14:14:40|2700.5|2694.5|2701|2695|2701|2695|2700.3|2694.3|5
1637763290000|2021-11-24 14:14:50|2701.3|2695.3|2701.8|2695.8|2701.8|2695.8|2701.3|2695.3|5
1637763300000|2021-11-24 14:15:00|2702|2696|2703.5|2697.5|2703.8|2697.8|2702|2696|8
1637763310000|2021-11-24 14:15:10|2703.8|2697.8|2703.5|2697.5|2704|2698|2703.3|2697.3|10
1637763320000|2021-11-24 14:15:20|2703.3|2697.3|2702.5|2696.5|2703.3|2697.3|2702|2696|9
1637763330000|2021-11-24 14:15:30|2702.8|2696.8|2703|2697|2704|2698|2702.8|2696.8|7
1637763340000|2021-11-24 14:15:40|2703.3|2697.3|2702.8|2696.8|2703.5|2697.5|2702.5|2696.5|7
1637763350000|2021-11-24 14:15:50|2703|2697|2703|2697|2703.3|2697.3|2703|2697|3
1637763360000|2021-11-24 14:16:00|2703.3|2697.3|2702.5|2696.5|2703.3|2697.3|2701.8|2695.8|12
1637763370000|2021-11-24 14:16:10|2702|2696|2700.8|2694.8|2702.3|2696.3|2700.8|2694.8|7
1637763380000|2021-11-24 14:16:20|2701|2695|2701|2695|2701.3|2695.3|2700.8|2694.8|6
1637763390000|2021-11-24 14:16:30|2700.5|2694.5|2701.3|2695.3|2701.3|2695.3|2700.5|2694.5|4
1637763400000|2021-11-24 14:16:40|2701|2695|2699.5|2693.5|2701|2695|2699.5|2693.5|8
1637763410000|2021-11-24 14:16:50|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|2
1637763420000|2021-11-24 14:17:00|2699.8|2693.8|2700|2694|2700.5|2694.5|2699.8|2693.8|9
1637763430000|2021-11-24 14:17:10|2699.8|2693.8|2699.5|2693.5|2700|2694|2699.5|2693.5|8
1637763440000|2021-11-24 14:17:20|2699.8|2693.8|2700|2694|2700.5|2694.5|2699.8|2693.8|6
1637763450000|2021-11-24 14:17:30|2699.3|2693.3|2698.8|2692.8|2699.3|2693.3|2698.8|2692.8|3
1637763460000|2021-11-24 14:17:40|2699|2693|2698.8|2692.8|2699|2693|2698.8|2692.8|2
1637763470000|2021-11-24 14:17:50|2699|2693|2698.5|2692.5|2699|2693|2698.5|2692.5|3
1637763480000|2021-11-24 14:18:00|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1637763500000|2021-11-24 14:18:20|2699|2693|2699|2693|2699|2693|2699|2693|1
1637763510000|2021-11-24 14:18:30|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1637763520000|2021-11-24 14:18:40|2698.8|2692.8|2699|2693|2699|2693|2698.5|2692.5|4
1637763530000|2021-11-24 14:18:50|2698.8|2692.8|2699|2693|2699|2693|2698.8|2692.8|2
1637763540000|2021-11-24 14:19:00|2698.8|2692.8|2698.5|2692.5|2698.8|2692.8|2698.5|2692.5|2
1637763550000|2021-11-24 14:19:10|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2698.3|2692.3|2
1637763560000|2021-11-24 14:19:20|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1637763570000|2021-11-24 14:19:30|2698.3|2692.3|2697.5|2691.5|2698.3|2692.3|2697|2691|7
1637763580000|2021-11-24 14:19:40|2697.8|2691.8|2698.8|2692.8|2698.8|2692.8|2697.8|2691.8|2
1637763590000|2021-11-24 14:19:50|2698.3|2692.3|2698.3|2692.3|2698.8|2692.8|2698|2692|6
1637763600000|2021-11-24 14:20:00|2698.5|2692.5|2697.3|2691.3|2698.5|2692.5|2697.3|2691.3|8
1637763610000|2021-11-24 14:20:10|2697.5|2691.5|2697.3|2691.3|2698.3|2692.3|2697.3|2691.3|10
1637763620000|2021-11-24 14:20:20|2697|2691|2696.8|2690.8|2697|2691|2696.5|2690.5|6
1637763630000|2021-11-24 14:20:30|2697|2691|2697.5|2691.5|2697.5|2691.5|2697|2691|4
1637763640000|2021-11-24 14:20:40|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1637763650000|2021-11-24 14:20:50|2697.3|2691.3|2697|2691|2697.5|2691.5|2697|2691|4
1637763660000|2021-11-24 14:21:00|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|3
1637763670000|2021-11-24 14:21:10|2697.5|2691.5|2698|2692|2698.3|2692.3|2697.5|2691.5|7
1637763680000|2021-11-24 14:21:20|2698.3|2692.3|2698.8|2692.8|2698.8|2692.8|2698.3|2692.3|5
1637763690000|2021-11-24 14:21:30|2699|2693|2697.8|2691.8|2699|2693|2697.8|2691.8|3
1637763700000|2021-11-24 14:21:40|2697.5|2691.5|2698.5|2692.5|2698.5|2692.5|2697.3|2691.3|5
1637763710000|2021-11-24 14:21:50|2698.8|2692.8|2697.8|2691.8|2698.8|2692.8|2697.8|2691.8|5
1637763720000|2021-11-24 14:22:00|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697|2691|4
1637763730000|2021-11-24 14:22:10|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1637763740000|2021-11-24 14:22:20|2697.3|2691.3|2697.8|2691.8|2697.8|2691.8|2697.3|2691.3|3
1637763750000|2021-11-24 14:22:30|2698|2692|2697.3|2691.3|2698.3|2692.3|2697.3|2691.3|6
1637763760000|2021-11-24 14:22:40|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|5
1637763780000|2021-11-24 14:23:00|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1637763790000|2021-11-24 14:23:10|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1637763800000|2021-11-24 14:23:20|2697.8|2691.8|2698|2692|2698.3|2692.3|2697.8|2691.8|4
1637763810000|2021-11-24 14:23:30|2698.5|2692.5|2698.5|2692.5|2699|2693|2698.3|2692.3|5
1637763820000|2021-11-24 14:23:40|2698.8|2692.8|2699.5|2693.5|2699.5|2693.5|2698.5|2692.5|7
1637763830000|2021-11-24 14:23:50|2698.8|2692.8|2698.5|2692.5|2698.8|2692.8|2698.3|2692.3|6
1637763840000|2021-11-24 14:24:00|2699.3|2693.3|2698.5|2692.5|2699.3|2693.3|2698.3|2692.3|8
1637763850000|2021-11-24 14:24:10|2698.8|2692.8|2699|2693|2699|2693|2698.8|2692.8|6
1637763860000|2021-11-24 14:24:20|2698.8|2692.8|2699|2693|2699|2693|2698.8|2692.8|6
1637763870000|2021-11-24 14:24:30|2699.3|2693.3|2699.3|2693.3|2699.8|2693.8|2699|2693|13
1637763880000|2021-11-24 14:24:40|2698.8|2692.8|2699|2693|2699.3|2693.3|2698.8|2692.8|9
1637763890000|2021-11-24 14:24:50|2698.8|2692.8|2698|2692|2698.8|2692.8|2697.3|2691.3|12
1637763900000|2021-11-24 14:25:00|2697.5|2691.5|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|3
1637763910000|2021-11-24 14:25:10|2697.3|2691.3|2697|2691|2697.3|2691.3|2697|2691|2
1637763920000|2021-11-24 14:25:20|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.8|2690.8|3
1637763930000|2021-11-24 14:25:30|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2696.8|2690.8|11
1637763940000|2021-11-24 14:25:40|2697.5|2691.5|2697.3|2691.3|2698|2692|2697.3|2691.3|6
1637763950000|2021-11-24 14:25:50|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1637763960000|2021-11-24 14:26:00|2697|2691|2697|2691|2697.5|2691.5|2697|2691|9
1637763970000|2021-11-24 14:26:10|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|5
1637763980000|2021-11-24 14:26:20|2697|2691|2697.3|2691.3|2697.8|2691.8|2697|2691|8
1637763990000|2021-11-24 14:26:30|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.3|2691.3|8
1637764000000|2021-11-24 14:26:40|2697.5|2691.5|2697|2691|2697.5|2691.5|2696.8|2690.8|14
1637764010000|2021-11-24 14:26:50|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2697|2691|9
1637764020000|2021-11-24 14:27:00|2697|2691|2697.5|2691.5|2697.5|2691.5|2697|2691|7
1637764030000|2021-11-24 14:27:10|2697.3|2691.3|2698.3|2692.3|2699|2693|2697.3|2691.3|17
1637764040000|2021-11-24 14:27:20|2697.8|2691.8|2698|2692|2698|2692|2697.5|2691.5|12
1637764050000|2021-11-24 14:27:30|2698.3|2692.3|2697.8|2691.8|2698.8|2692.8|2697.8|2691.8|12
1637764060000|2021-11-24 14:27:40|2698|2692|2697.3|2691.3|2698|2692|2697.3|2691.3|8
1637764070000|2021-11-24 14:27:50|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|4
1637764080000|2021-11-24 14:28:00|2697|2691|2696.5|2690.5|2697.3|2691.3|2696.5|2690.5|13
1637764100000|2021-11-24 14:28:20|2696.8|2690.8|2697|2691|2697.3|2691.3|2696.8|2690.8|6
1637764110000|2021-11-24 14:28:30|2696.8|2690.8|2696.8|2690.8|2697|2691|2696.5|2690.5|7
1637764120000|2021-11-24 14:28:40|2696.5|2690.5|2695.8|2689.8|2696.5|2690.5|2695.5|2689.5|7
1637764130000|2021-11-24 14:28:50|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1637764140000|2021-11-24 14:29:00|2695.3|2689.3|2694.8|2688.8|2695.3|2689.3|2694.5|2688.5|4
1637764150000|2021-11-24 14:29:10|2695|2689|2697|2691|2697|2691|2694.8|2688.8|7
1637764160000|2021-11-24 14:29:20|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696|2690|4
1637764170000|2021-11-24 14:29:30|2696.8|2690.8|2698.3|2692.3|2698.3|2692.3|2696.8|2690.8|3
1637764180000|2021-11-24 14:29:40|2698|2692|2698.5|2692.5|2698.5|2692.5|2698|2692|3
1637764190000|2021-11-24 14:29:50|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2698.3|2692.3|2
1637764200000|2021-11-24 14:30:00|2698.3|2692.3|2699|2693|2699|2693|2698|2692|11
1637764210000|2021-11-24 14:30:10|2698.8|2692.8|2699|2693|2699.3|2693.3|2698.8|2692.8|4
1637764220000|2021-11-24 14:30:20|2699.3|2693.3|2699|2693|2700.3|2694.3|2699|2693|5
1637764230000|2021-11-24 14:30:30|2698.8|2692.8|2699|2693|2699.5|2693.5|2698.8|2692.8|4
1637764240000|2021-11-24 14:30:40|2699.3|2693.3|2699|2693|2699.8|2693.8|2699|2693|5
1637764250000|2021-11-24 14:30:50|2698.8|2692.8|2699.3|2693.3|2699.3|2693.3|2698.5|2692.5|9
1637764260000|2021-11-24 14:31:00|2699|2693|2699.3|2693.3|2699.3|2693.3|2698.8|2692.8|4
1637764270000|2021-11-24 14:31:10|2699.5|2693.5|2700.5|2694.5|2700.5|2694.5|2699.5|2693.5|4
1637764280000|2021-11-24 14:31:20|2700.8|2694.8|2701.5|2695.5|2701.8|2695.8|2700.8|2694.8|8
1637764290000|2021-11-24 14:31:30|2701.8|2695.8|2702.5|2696.5|2702.5|2696.5|2701.8|2695.8|5
1637764300000|2021-11-24 14:31:40|2702.3|2696.3|2701.8|2695.8|2702.5|2696.5|2701.3|2695.3|8
1637764310000|2021-11-24 14:31:50|2702|2696|2702|2696|2702|2696|2701.8|2695.8|3
1637764320000|2021-11-24 14:32:00|2701.8|2695.8|2701|2695|2701.8|2695.8|2701|2695|3
1637764330000|2021-11-24 14:32:10|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.3|2695.3|4
1637764340000|2021-11-24 14:32:20|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1637764350000|2021-11-24 14:32:30|2701.5|2695.5|2701|2695|2701.5|2695.5|2701|2695|2
1637764360000|2021-11-24 14:32:40|2701.3|2695.3|2701.5|2695.5|2701.8|2695.8|2701.3|2695.3|6
1637764370000|2021-11-24 14:32:50|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|4
1637764380000|2021-11-24 14:33:00|2701.5|2695.5|2701.3|2695.3|2702|2696|2701.3|2695.3|6
1637764390000|2021-11-24 14:33:10|2701|2695|2701.8|2695.8|2702|2696|2701|2695|6
1637764400000|2021-11-24 14:33:20|2702|2696|2702|2696|2702|2696|2701.8|2695.8|3
1637764410000|2021-11-24 14:33:30|2701.8|2695.8|2701.8|2695.8|2702.3|2696.3|2701.8|2695.8|5
1637764420000|2021-11-24 14:33:40|2702|2696|2702|2696|2702|2696|2701.5|2695.5|5
1637764440000|2021-11-24 14:34:00|2701.8|2695.8|2701.8|2695.8|2702|2696|2701.8|2695.8|3
1637764450000|2021-11-24 14:34:10|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1637764460000|2021-11-24 14:34:20|2701.5|2695.5|2701|2695|2701.5|2695.5|2701|2695|3
1637764470000|2021-11-24 14:34:30|2700.8|2694.8|2701.5|2695.5|2701.5|2695.5|2700.8|2694.8|4
1637764480000|2021-11-24 14:34:40|2701.8|2695.8|2701.8|2695.8|2702|2696|2701.8|2695.8|3
1637764510000|2021-11-24 14:35:10|2702|2696|2703.5|2697.5|2703.5|2697.5|2702|2696|6
1637764520000|2021-11-24 14:35:20|2703.3|2697.3|2703.8|2697.8|2703.8|2697.8|2703.3|2697.3|5
1637764530000|2021-11-24 14:35:30|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|2
1637764540000|2021-11-24 14:35:40|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2703.3|2697.3|3
1637764550000|2021-11-24 14:35:50|2703.5|2697.5|2704|2698|2704|2698|2703.5|2697.5|2
1637764560000|2021-11-24 14:36:00|2703.8|2697.8|2703.5|2697.5|2704|2698|2703.5|2697.5|3
1637764570000|2021-11-24 14:36:10|2703.3|2697.3|2703|2697|2703.3|2697.3|2703|2697|2
1637764580000|2021-11-24 14:36:20|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|3
1637764590000|2021-11-24 14:36:30|2703|2697|2705|2699|2705|2699|2702.8|2696.8|4
1637764600000|2021-11-24 14:36:40|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1637764620000|2021-11-24 14:37:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|4
1637764630000|2021-11-24 14:37:10|2705|2699|2704.8|2698.8|2705|2699|2704.5|2698.5|6
1637764640000|2021-11-24 14:37:20|2704.5|2698.5|2705.3|2699.3|2705.3|2699.3|2704.5|2698.5|4
1637764650000|2021-11-24 14:37:30|2705|2699|2704.3|2698.3|2705|2699|2704.3|2698.3|3
1637764660000|2021-11-24 14:37:40|2704.5|2698.5|2704.3|2698.3|2704.5|2698.5|2704.3|2698.3|2
1637764680000|2021-11-24 14:38:00|2704|2698|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|4
1637764690000|2021-11-24 14:38:10|2704|2698|2703|2697|2704|2698|2703|2697|3
1637764700000|2021-11-24 14:38:20|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703|2697|5
1637764720000|2021-11-24 14:38:40|2703|2697|2702.8|2696.8|2703|2697|2702.5|2696.5|4
1637764730000|2021-11-24 14:38:50|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|2
1637764740000|2021-11-24 14:39:00|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|3
1637764750000|2021-11-24 14:39:10|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701|2695|5
1637764760000|2021-11-24 14:39:20|2701.3|2695.3|2701.3|2695.3|2701.8|2695.8|2701|2695|7
1637764770000|2021-11-24 14:39:30|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2700.8|2694.8|3
1637764780000|2021-11-24 14:39:40|2700.5|2694.5|2701.3|2695.3|2701.3|2695.3|2700.5|2694.5|3
1637764790000|2021-11-24 14:39:50|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2700.8|2694.8|8
1637764800000|2021-11-24 14:40:00|2700.5|2694.5|2701|2695|2701|2695|2700.3|2694.3|5
1637764810000|2021-11-24 14:40:10|2701.3|2695.3|2701.5|2695.5|2701.8|2695.8|2701.3|2695.3|5
1637764820000|2021-11-24 14:40:20|2701.8|2695.8|2701.3|2695.3|2702|2696|2701.3|2695.3|9
1637764830000|2021-11-24 14:40:30|2701.5|2695.5|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|3
1637764840000|2021-11-24 14:40:40|2701.8|2695.8|2702.3|2696.3|2702.5|2696.5|2701.8|2695.8|4
1637764850000|2021-11-24 14:40:50|2702.5|2696.5|2704.5|2698.5|2704.5|2698.5|2702.5|2696.5|6
1637764860000|2021-11-24 14:41:00|2704.8|2698.8|2704.8|2698.8|2705|2699|2704.5|2698.5|5
1637764870000|2021-11-24 14:41:10|2705.8|2699.8|2704.3|2698.3|2705.8|2699.8|2704.3|2698.3|5
1637764880000|2021-11-24 14:41:20|2704|2698|2703.5|2697.5|2704|2698|2703.5|2697.5|2
1637764890000|2021-11-24 14:41:30|2703.3|2697.3|2703.8|2697.8|2703.8|2697.8|2703.3|2697.3|2
1637764900000|2021-11-24 14:41:40|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2702.8|2696.8|5
1637764960000|2021-11-24 14:42:40|2703|2697|2702|2696|2703|2697|2702|2696|6
1637764970000|2021-11-24 14:42:50|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1637764980000|2021-11-24 14:43:00|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702|2696|3
1637764990000|2021-11-24 14:43:10|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702|2696|7
1637765010000|2021-11-24 14:43:30|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1637765020000|2021-11-24 14:43:40|2702.5|2696.5|2702.3|2696.3|2702.8|2696.8|2702.3|2696.3|6
1637765030000|2021-11-24 14:43:50|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|2
1637765060000|2021-11-24 14:44:20|2702.8|2696.8|2703.3|2697.3|2703.3|2697.3|2702.8|2696.8|2
1637765070000|2021-11-24 14:44:30|2703.5|2697.5|2703|2697|2704.5|2698.5|2703|2697|6
1637765080000|2021-11-24 14:44:40|2703.3|2697.3|2703|2697|2703.8|2697.8|2703|2697|4
1637765100000|2021-11-24 14:45:00|2702.8|2696.8|2703|2697|2703|2697|2702.8|2696.8|2
1637765110000|2021-11-24 14:45:10|2703.3|2697.3|2703.8|2697.8|2703.8|2697.8|2703.3|2697.3|2
1637765140000|2021-11-24 14:45:40|2703.5|2697.5|2703|2697|2703.8|2697.8|2703|2697|4
1637765150000|2021-11-24 14:45:50|2702.8|2696.8|2701.3|2695.3|2702.8|2696.8|2701.3|2695.3|5
1637765160000|2021-11-24 14:46:00|2701|2695|2702.3|2696.3|2702.3|2696.3|2701|2695|4
1637765170000|2021-11-24 14:46:10|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|3
1637765180000|2021-11-24 14:46:20|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1637765190000|2021-11-24 14:46:30|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1637765200000|2021-11-24 14:46:40|2701.3|2695.3|2700.8|2694.8|2701.3|2695.3|2700.5|2694.5|3
1637765210000|2021-11-24 14:46:50|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|2
1637765220000|2021-11-24 14:47:00|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|2
1637765240000|2021-11-24 14:47:20|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1637765250000|2021-11-24 14:47:30|2701.8|2695.8|2701.3|2695.3|2703|2697|2701.3|2695.3|9
1637765260000|2021-11-24 14:47:40|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1637765280000|2021-11-24 14:48:00|2700.5|2694.5|2700.8|2694.8|2700.8|2694.8|2700.5|2694.5|2
1637765290000|2021-11-24 14:48:10|2701|2695|2701|2695|2701|2695|2700.8|2694.8|3
1637765300000|2021-11-24 14:48:20|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1637765320000|2021-11-24 14:48:40|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|4
1637765370000|2021-11-24 14:49:30|2701.5|2695.5|2703.5|2697.5|2703.5|2697.5|2701.5|2695.5|6
1637765380000|2021-11-24 14:49:40|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2702.8|2696.8|5
1637765390000|2021-11-24 14:49:50|2703|2697|2702.8|2696.8|2705.3|2699.3|2702.8|2696.8|14
1637765400000|2021-11-24 14:50:00|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|4
1637765410000|2021-11-24 14:50:10|2702|2696|2702.3|2696.3|2703|2697|2701.8|2695.8|6
1637765420000|2021-11-24 14:50:20|2702.5|2696.5|2704.3|2698.3|2704.3|2698.3|2702.5|2696.5|3
1637765430000|2021-11-24 14:50:30|2704|2698|2703|2697|2704|2698|2703|2697|9
1637765440000|2021-11-24 14:50:40|2703.3|2697.3|2702.5|2696.5|2703.8|2697.8|2702.3|2696.3|7
1637765450000|2021-11-24 14:50:50|2702.8|2696.8|2701.5|2695.5|2702.8|2696.8|2701|2695|7
1637765460000|2021-11-24 14:51:00|2701.3|2695.3|2701.3|2695.3|2701.8|2695.8|2701|2695|12
1637765470000|2021-11-24 14:51:10|2701|2695|2700|2694|2701|2695|2700|2694|8
1637765480000|2021-11-24 14:51:20|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637765490000|2021-11-24 14:51:30|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2699.8|2693.8|5
1637765500000|2021-11-24 14:51:40|2700.5|2694.5|2700|2694|2700.5|2694.5|2700|2694|6
1637765510000|2021-11-24 14:51:50|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1637765520000|2021-11-24 14:52:00|2700.3|2694.3|2700|2694|2700.3|2694.3|2699.8|2693.8|6
1637765530000|2021-11-24 14:52:10|2700.3|2694.3|2700.5|2694.5|2700.8|2694.8|2700.3|2694.3|4
1637765540000|2021-11-24 14:52:20|2700.3|2694.3|2699.3|2693.3|2700.3|2694.3|2699.3|2693.3|6
1637765550000|2021-11-24 14:52:30|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2698.8|2692.8|5
1637765560000|2021-11-24 14:52:40|2699|2693|2699|2693|2699|2693|2699|2693|1
1637765570000|2021-11-24 14:52:50|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|4
1637765580000|2021-11-24 14:53:00|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1637765600000|2021-11-24 14:53:20|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1637765620000|2021-11-24 14:53:40|2700|2694|2699.3|2693.3|2700|2694|2699.3|2693.3|4
1637765630000|2021-11-24 14:53:50|2699.5|2693.5|2699.3|2693.3|2700|2694|2699.3|2693.3|6
1637765640000|2021-11-24 14:54:00|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699|2693|4
1637765650000|2021-11-24 14:54:10|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1637765660000|2021-11-24 14:54:20|2699|2693|2699.8|2693.8|2699.8|2693.8|2699|2693|8
1637765670000|2021-11-24 14:54:30|2700|2694|2699.8|2693.8|2700.3|2694.3|2699.8|2693.8|4
1637765680000|2021-11-24 14:54:40|2700|2694|2699.8|2693.8|2700.3|2694.3|2699.8|2693.8|3
1637765690000|2021-11-24 14:54:50|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1637765700000|2021-11-24 14:55:00|2700|2694|2700.3|2694.3|2700.5|2694.5|2699.8|2693.8|6
1637765710000|2021-11-24 14:55:10|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1637765720000|2021-11-24 14:55:20|2700.8|2694.8|2702.8|2696.8|2702.8|2696.8|2700.8|2694.8|5
1637765730000|2021-11-24 14:55:30|2703.3|2697.3|2703.5|2697.5|2703.8|2697.8|2703.3|2697.3|4
1637765740000|2021-11-24 14:55:40|2702.8|2696.8|2701.8|2695.8|2703.8|2697.8|2701.8|2695.8|10
1637765750000|2021-11-24 14:55:50|2701.5|2695.5|2703.3|2697.3|2703.5|2697.5|2701.5|2695.5|8
1637765760000|2021-11-24 14:56:00|2703|2697|2703.3|2697.3|2703.5|2697.5|2702|2696|12
1637765770000|2021-11-24 14:56:10|2703|2697|2703.8|2697.8|2703.8|2697.8|2703|2697|7
1637765780000|2021-11-24 14:56:20|2704|2698|2704.3|2698.3|2704.8|2698.8|2703.8|2697.8|7
1637765790000|2021-11-24 14:56:30|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2704.3|2698.3|5
1637765800000|2021-11-24 14:56:40|2703.8|2697.8|2704.8|2698.8|2704.8|2698.8|2703.8|2697.8|4
1637765810000|2021-11-24 14:56:50|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1637765820000|2021-11-24 14:57:00|2704.5|2698.5|2705|2699|2705.3|2699.3|2704.5|2698.5|5
1637765830000|2021-11-24 14:57:10|2704.5|2698.5|2705|2699|2705.3|2699.3|2703.8|2697.8|9
1637765840000|2021-11-24 14:57:20|2704.8|2698.8|2704.8|2698.8|2705.3|2699.3|2704.8|2698.8|5
1637765850000|2021-11-24 14:57:30|2705|2699|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|8
1637765860000|2021-11-24 14:57:40|2705.5|2699.5|2704.5|2698.5|2705.5|2699.5|2703.8|2697.8|8
1637765870000|2021-11-24 14:57:50|2704.8|2698.8|2705|2699|2705.3|2699.3|2704.8|2698.8|3
1637765880000|2021-11-24 14:58:00|2705.3|2699.3|2704.8|2698.8|2705.3|2699.3|2704.3|2698.3|9
1637765890000|2021-11-24 14:58:10|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|4
1637765900000|2021-11-24 14:58:20|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1637765910000|2021-11-24 14:58:30|2705.5|2699.5|2705.5|2699.5|2705.8|2699.8|2705.3|2699.3|7
1637765920000|2021-11-24 14:58:40|2705.8|2699.8|2706.3|2700.3|2706.3|2700.3|2705.3|2699.3|4
1637765930000|2021-11-24 14:58:50|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|6
1637765940000|2021-11-24 14:59:00|2707|2701|2706.8|2700.8|2707.3|2701.3|2706.5|2700.5|5
1637765950000|2021-11-24 14:59:10|2707|2701|2707.3|2701.3|2707.3|2701.3|2707|2701|2
1637765960000|2021-11-24 14:59:20|2707|2701|2706.8|2700.8|2707|2701|2706.5|2700.5|4
1637765980000|2021-11-24 14:59:40|2707|2701|2707.5|2701.5|2707.5|2701.5|2706.8|2700.8|10
1637765990000|2021-11-24 14:59:50|2707.8|2701.8|2706.5|2700.5|2707.8|2701.8|2705.8|2699.8|8
1637766000000|2021-11-24 15:00:00|2706.8|2700.8|2707|2701|2707|2701|2706.3|2700.3|12
1637766010000|2021-11-24 15:00:10|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2707.3|2701.3|2
1637766020000|2021-11-24 15:00:20|2708|2702|2707.8|2701.8|2708|2702|2707.5|2701.5|4
1637766030000|2021-11-24 15:00:30|2707.5|2701.5|2708.8|2702.8|2708.8|2702.8|2707.5|2701.5|7
1637766040000|2021-11-24 15:00:40|2709|2703|2708|2702|2709|2703|2708|2702|9
1637766050000|2021-11-24 15:00:50|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|6
1637766060000|2021-11-24 15:01:00|2708.5|2702.5|2708|2702|2708.5|2702.5|2708|2702|3
1637766070000|2021-11-24 15:01:10|2707.8|2701.8|2707.8|2701.8|2708.3|2702.3|2707.8|2701.8|5
1637766080000|2021-11-24 15:01:20|2708|2702|2708|2702|2708|2702|2707.8|2701.8|3
1637766090000|2021-11-24 15:01:30|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|2
1637766100000|2021-11-24 15:01:40|2707.8|2701.8|2708.5|2702.5|2708.5|2702.5|2707.8|2701.8|4
1637766110000|2021-11-24 15:01:50|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|2
1637766120000|2021-11-24 15:02:00|2708.3|2702.3|2708|2702|2708.3|2702.3|2707.5|2701.5|8
1637766130000|2021-11-24 15:02:10|2708.3|2702.3|2707.5|2701.5|2708.5|2702.5|2707.5|2701.5|5
1637766140000|2021-11-24 15:02:20|2707.8|2701.8|2707.5|2701.5|2708|2702|2707.5|2701.5|4
1637766150000|2021-11-24 15:02:30|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|2
1637766160000|2021-11-24 15:02:40|2708|2702|2708.5|2702.5|2708.5|2702.5|2707.8|2701.8|5
1637766170000|2021-11-24 15:02:50|2708.3|2702.3|2707.8|2701.8|2708.5|2702.5|2707.8|2701.8|8
1637766180000|2021-11-24 15:03:00|2708|2702|2708|2702|2708.8|2702.8|2707.5|2701.5|10
1637766190000|2021-11-24 15:03:10|2707.8|2701.8|2707.8|2701.8|2708|2702|2707.8|2701.8|3
1637766200000|2021-11-24 15:03:20|2708|2702|2708.5|2702.5|2708.5|2702.5|2708|2702|3
1637766210000|2021-11-24 15:03:30|2708.3|2702.3|2708|2702|2708.3|2702.3|2707.8|2701.8|6
1637766220000|2021-11-24 15:03:40|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|2
1637766240000|2021-11-24 15:04:00|2707.8|2701.8|2708|2702|2708|2702|2707.5|2701.5|4
1637766250000|2021-11-24 15:04:10|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637766260000|2021-11-24 15:04:20|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|4
1637766270000|2021-11-24 15:04:30|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|2
1637766280000|2021-11-24 15:04:40|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637766290000|2021-11-24 15:04:50|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|4
1637766300000|2021-11-24 15:05:00|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1637766310000|2021-11-24 15:05:10|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|4
1637766330000|2021-11-24 15:05:30|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637766340000|2021-11-24 15:05:40|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|2
1637766350000|2021-11-24 15:05:50|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|2
1637766360000|2021-11-24 15:06:00|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708|2702|3
1637766370000|2021-11-24 15:06:10|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1637766380000|2021-11-24 15:06:20|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1637766400000|2021-11-24 15:06:40|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|2
1637766410000|2021-11-24 15:06:50|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|2
1637766420000|2021-11-24 15:07:00|2708|2702|2708|2702|2708.3|2702.3|2708|2702|3
1637766430000|2021-11-24 15:07:10|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|4
1637766440000|2021-11-24 15:07:20|2708|2702|2708|2702|2708|2702|2708|2702|1
1637766450000|2021-11-24 15:07:30|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708|2702|3
1637766460000|2021-11-24 15:07:40|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1637766470000|2021-11-24 15:07:50|2708|2702|2708|2702|2708|2702|2708|2702|1
1637766480000|2021-11-24 15:08:00|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1637766490000|2021-11-24 15:08:10|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|3
1637766500000|2021-11-24 15:08:20|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|2
1637766510000|2021-11-24 15:08:30|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1637766520000|2021-11-24 15:08:40|2708.3|2702.3|2708|2702|2708.3|2702.3|2707.8|2701.8|4
1637766530000|2021-11-24 15:08:50|2707.8|2701.8|2707.8|2701.8|2708|2702|2707.8|2701.8|3
1637766540000|2021-11-24 15:09:00|2708|2702|2707.5|2701.5|2708|2702|2707.5|2701.5|3
1637766550000|2021-11-24 15:09:10|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637766560000|2021-11-24 15:09:20|2707.5|2701.5|2706.8|2700.8|2707.5|2701.5|2706.8|2700.8|2
1637766570000|2021-11-24 15:09:30|2707|2701|2707|2701|2707|2701|2707|2701|1
1637766580000|2021-11-24 15:09:40|2706.8|2700.8|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|3
1637766590000|2021-11-24 15:09:50|2706.5|2700.5|2706.5|2700.5|2706.8|2700.8|2706|2700|11
1637766600000|2021-11-24 15:10:00|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1637766610000|2021-11-24 15:10:10|2707|2701|2707.3|2701.3|2707.3|2701.3|2707|2701|2
1637766620000|2021-11-24 15:10:20|2707|2701|2707.3|2701.3|2707.3|2701.3|2707|2701|2
1637766630000|2021-11-24 15:10:30|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1637766640000|2021-11-24 15:10:40|2707|2701|2707|2701|2707|2701|2706.8|2700.8|3
1637766650000|2021-11-24 15:10:50|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|4
1637766660000|2021-11-24 15:11:00|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1637766680000|2021-11-24 15:11:20|2707|2701|2707|2701|2707|2701|2707|2701|1
1637766700000|2021-11-24 15:11:40|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1637766710000|2021-11-24 15:11:50|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2705.8|2699.8|4
1637766720000|2021-11-24 15:12:00|2706|2700|2706|2700|2706|2700|2706|2700|1
1637766730000|2021-11-24 15:12:10|2706.3|2700.3|2706.3|2700.3|2706.5|2700.5|2706|2700|5
1637766740000|2021-11-24 15:12:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1637766750000|2021-11-24 15:12:30|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|3
1637766760000|2021-11-24 15:12:40|2705.5|2699.5|2705.5|2699.5|2705.8|2699.8|2705.3|2699.3|6
1637766770000|2021-11-24 15:12:50|2705.8|2699.8|2705.8|2699.8|2706|2700|2705.8|2699.8|5
1637766780000|2021-11-24 15:13:00|2706.5|2700.5|2706.8|2700.8|2707|2701|2706.5|2700.5|4
1637766790000|2021-11-24 15:13:10|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1637766800000|2021-11-24 15:13:20|2706|2700|2705.5|2699.5|2706|2700|2705.5|2699.5|4
1637766810000|2021-11-24 15:13:30|2705.8|2699.8|2706|2700|2706.3|2700.3|2705.8|2699.8|4
1637766820000|2021-11-24 15:13:40|2706.3|2700.3|2706.3|2700.3|2706.5|2700.5|2706|2700|5
1637766830000|2021-11-24 15:13:50|2706|2700|2706|2700|2706|2700|2706|2700|1
1637766860000|2021-11-24 15:14:20|2706.3|2700.3|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|3
1637766870000|2021-11-24 15:14:30|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637766880000|2021-11-24 15:14:40|2706|2700|2706|2700|2706|2700|2706|2700|1
1637766890000|2021-11-24 15:14:50|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1637766900000|2021-11-24 15:15:00|2706.3|2700.3|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|2
1637766910000|2021-11-24 15:15:10|2707|2701|2707|2701|2707|2701|2707|2701|1
1637766920000|2021-11-24 15:15:20|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1637766930000|2021-11-24 15:15:30|2706.8|2700.8|2707|2701|2707.3|2701.3|2706.8|2700.8|3
1637766940000|2021-11-24 15:15:40|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1637766950000|2021-11-24 15:15:50|2706.5|2700.5|2705.8|2699.8|2706.5|2700.5|2705.5|2699.5|4
1637766960000|2021-11-24 15:16:00|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|3
1637766970000|2021-11-24 15:16:10|2705.3|2699.3|2705|2699|2705.3|2699.3|2704.8|2698.8|5
1637766980000|2021-11-24 15:16:20|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1637767000000|2021-11-24 15:16:40|2705|2699|2704.5|2698.5|2705|2699|2704.5|2698.5|3
1637767030000|2021-11-24 15:17:10|2704.3|2698.3|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|2
1637767050000|2021-11-24 15:17:30|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1637767060000|2021-11-24 15:17:40|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1637767080000|2021-11-24 15:18:00|2705.5|2699.5|2706|2700|2706|2700|2705.5|2699.5|3
1637767090000|2021-11-24 15:18:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637767110000|2021-11-24 15:18:30|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1637767120000|2021-11-24 15:18:40|2706.5|2700.5|2705|2699|2706.5|2700.5|2705|2699|6
1637767130000|2021-11-24 15:18:50|2705.3|2699.3|2706.3|2700.3|2706.3|2700.3|2705.3|2699.3|3
1637767140000|2021-11-24 15:19:00|2706.5|2700.5|2706.8|2700.8|2707.3|2701.3|2706.5|2700.5|6
1637767180000|2021-11-24 15:19:40|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1637767190000|2021-11-24 15:19:50|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1637767200000|2021-11-24 15:20:00|2706.5|2700.5|2705.3|2699.3|2706.5|2700.5|2705.3|2699.3|3
1637767210000|2021-11-24 15:20:10|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|4
1637767230000|2021-11-24 15:20:30|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1637767240000|2021-11-24 15:20:40|2705|2699|2705|2699|2705|2699|2705|2699|1
1637767260000|2021-11-24 15:21:00|2705.3|2699.3|2706.3|2700.3|2706.3|2700.3|2705|2699|7
1637767280000|2021-11-24 15:21:20|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1637767300000|2021-11-24 15:21:40|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637767320000|2021-11-24 15:22:00|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637767330000|2021-11-24 15:22:10|2706|2700|2706|2700|2706|2700|2705.8|2699.8|3
1637767350000|2021-11-24 15:22:30|2706.3|2700.3|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|2
1637767360000|2021-11-24 15:22:40|2706.5|2700.5|2706|2700|2707|2701|2706|2700|6
1637767370000|2021-11-24 15:22:50|2706.3|2700.3|2706.3|2700.3|2706.5|2700.5|2706|2700|5
1637767380000|2021-11-24 15:23:00|2706|2700|2706|2700|2706|2700|2706|2700|1
1637767390000|2021-11-24 15:23:10|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637767410000|2021-11-24 15:23:30|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637767440000|2021-11-24 15:24:00|2706.3|2700.3|2705.5|2699.5|2706.3|2700.3|2705.5|2699.5|2
1637767450000|2021-11-24 15:24:10|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1637767460000|2021-11-24 15:24:20|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1637767470000|2021-11-24 15:24:30|2705.8|2699.8|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|3
1637767480000|2021-11-24 15:24:40|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637767490000|2021-11-24 15:24:50|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637767500000|2021-11-24 15:25:00|2706|2700|2705.8|2699.8|2706.3|2700.3|2705.8|2699.8|3
1637767510000|2021-11-24 15:25:10|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637767520000|2021-11-24 15:25:20|2705.5|2699.5|2706.3|2700.3|2706.3|2700.3|2705.5|2699.5|4
1637767530000|2021-11-24 15:25:30|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637767560000|2021-11-24 15:26:00|2706.3|2700.3|2705.5|2699.5|2706.3|2700.3|2705.3|2699.3|4
1637767600000|2021-11-24 15:26:40|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1637767610000|2021-11-24 15:26:50|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637767620000|2021-11-24 15:27:00|2706.8|2700.8|2707.3|2701.3|2707.3|2701.3|2706.8|2700.8|3
1637767630000|2021-11-24 15:27:10|2707.5|2701.5|2705.8|2699.8|2707.5|2701.5|2705.8|2699.8|2
1637767640000|2021-11-24 15:27:20|2705.5|2699.5|2705.3|2699.3|2706|2700|2705|2699|7
1637767650000|2021-11-24 15:27:30|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637767660000|2021-11-24 15:27:40|2705.3|2699.3|2705.5|2699.5|2705.8|2699.8|2704.8|2698.8|7
1637767680000|2021-11-24 15:28:00|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637767690000|2021-11-24 15:28:10|2706|2700|2707.5|2701.5|2707.5|2701.5|2706|2700|8
1637767710000|2021-11-24 15:28:30|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637767720000|2021-11-24 15:28:40|2708|2702|2708|2702|2708|2702|2707.3|2701.3|8
1637767730000|2021-11-24 15:28:50|2707.8|2701.8|2707|2701|2707.8|2701.8|2707|2701|2
1637767740000|2021-11-24 15:29:00|2707.5|2701.5|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|3
1637767760000|2021-11-24 15:29:20|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637767770000|2021-11-24 15:29:30|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|4
1637767780000|2021-11-24 15:29:40|2708|2702|2707.5|2701.5|2708|2702|2707.5|2701.5|3
1637767790000|2021-11-24 15:29:50|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637767800000|2021-11-24 15:30:00|2708|2702|2707.8|2701.8|2708|2702|2707.5|2701.5|5
1637767810000|2021-11-24 15:30:10|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|2
1637767830000|2021-11-24 15:30:30|2707.5|2701.5|2708|2702|2708|2702|2707.5|2701.5|3
1637767840000|2021-11-24 15:30:40|2708.3|2702.3|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|5
1637767850000|2021-11-24 15:30:50|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637767860000|2021-11-24 15:31:00|2708|2702|2707.8|2701.8|2708|2702|2707.5|2701.5|3
1637767870000|2021-11-24 15:31:10|2707.5|2701.5|2708.3|2702.3|2708.3|2702.3|2707.5|2701.5|5
1637767880000|2021-11-24 15:31:20|2708|2702|2707.8|2701.8|2708.3|2702.3|2707.8|2701.8|6
1637767890000|2021-11-24 15:31:30|2708|2702|2708.8|2702.8|2708.8|2702.8|2707.8|2701.8|5
1637767900000|2021-11-24 15:31:40|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708|2702|4
1637767910000|2021-11-24 15:31:50|2708|2702|2707.3|2701.3|2708|2702|2707.3|2701.3|3
1637767920000|2021-11-24 15:32:00|2707.5|2701.5|2708|2702|2708|2702|2707.5|2701.5|6
1637767930000|2021-11-24 15:32:10|2707.8|2701.8|2708|2702|2708|2702|2707.8|2701.8|4
1637767940000|2021-11-24 15:32:20|2707.8|2701.8|2708|2702|2708|2702|2707.5|2701.5|4
1637767950000|2021-11-24 15:32:30|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637767960000|2021-11-24 15:32:40|2708|2702|2708|2702|2708|2702|2708|2702|1
1637767970000|2021-11-24 15:32:50|2707.8|2701.8|2707|2701|2707.8|2701.8|2706.8|2700.8|6
1637767990000|2021-11-24 15:33:10|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1637768000000|2021-11-24 15:33:20|2706.5|2700.5|2705.8|2699.8|2706.5|2700.5|2705.8|2699.8|2
1637768010000|2021-11-24 15:33:30|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|4
1637768020000|2021-11-24 15:33:40|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637768030000|2021-11-24 15:33:50|2705|2699|2704.5|2698.5|2705|2699|2704.5|2698.5|2
1637768050000|2021-11-24 15:34:10|2704|2698|2703.5|2697.5|2704|2698|2703.3|2697.3|5
1637768060000|2021-11-24 15:34:20|2703.8|2697.8|2703.5|2697.5|2704|2698|2702.8|2696.8|7
1637768070000|2021-11-24 15:34:30|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2702.5|2696.5|7
1637768080000|2021-11-24 15:34:40|2703|2697|2702|2696|2703|2697|2702|2696|3
1637768090000|2021-11-24 15:34:50|2702.3|2696.3|2702.8|2696.8|2702.8|2696.8|2702.3|2696.3|4
1637768100000|2021-11-24 15:35:00|2702.5|2696.5|2703.5|2697.5|2703.5|2697.5|2702.5|2696.5|7
1637768120000|2021-11-24 15:35:20|2703.3|2697.3|2703|2697|2705.3|2699.3|2702|2696|12
1637768130000|2021-11-24 15:35:30|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|1
1637768140000|2021-11-24 15:35:40|2703|2697|2701.8|2695.8|2703|2697|2701.8|2695.8|6
1637768150000|2021-11-24 15:35:50|2702|2696|2702.5|2696.5|2702.5|2696.5|2702|2696|3
1637768160000|2021-11-24 15:36:00|2702.3|2696.3|2702.8|2696.8|2703|2697|2702.3|2696.3|5
1637768180000|2021-11-24 15:36:20|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1637768190000|2021-11-24 15:36:30|2702.8|2696.8|2703.3|2697.3|2703.3|2697.3|2702.8|2696.8|5
1637768200000|2021-11-24 15:36:40|2703.5|2697.5|2704.5|2698.5|2705|2699|2703|2697|9
1637768210000|2021-11-24 15:36:50|2704.8|2698.8|2705|2699|2705|2699|2704.5|2698.5|4
1637768220000|2021-11-24 15:37:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1637768230000|2021-11-24 15:37:10|2704.5|2698.5|2705.8|2699.8|2705.8|2699.8|2704.5|2698.5|4
1637768240000|2021-11-24 15:37:20|2706|2700|2706.8|2700.8|2706.8|2700.8|2706|2700|4
1637768250000|2021-11-24 15:37:30|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2705.8|2699.8|6
1637768260000|2021-11-24 15:37:40|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1637768270000|2021-11-24 15:37:50|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637768280000|2021-11-24 15:38:00|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|4
1637768290000|2021-11-24 15:38:10|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1637768300000|2021-11-24 15:38:20|2707|2701|2707.8|2701.8|2707.8|2701.8|2707|2701|3
1637768310000|2021-11-24 15:38:30|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1637768320000|2021-11-24 15:38:40|2707.5|2701.5|2708.8|2702.8|2708.8|2702.8|2707.5|2701.5|2
1637768350000|2021-11-24 15:39:10|2709|2703|2708.8|2702.8|2709|2703|2708.8|2702.8|2
1637768360000|2021-11-24 15:39:20|2708.5|2702.5|2708|2702|2708.5|2702.5|2708|2702|3
1637768370000|2021-11-24 15:39:30|2707.8|2701.8|2708|2702|2708|2702|2707.8|2701.8|2
1637768380000|2021-11-24 15:39:40|2708.3|2702.3|2708|2702|2708.3|2702.3|2707.8|2701.8|4
1637768390000|2021-11-24 15:39:50|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|2
1637768400000|2021-11-24 15:40:00|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637768430000|2021-11-24 15:40:30|2708.3|2702.3|2708.5|2702.5|2708.8|2702.8|2708.3|2702.3|4
1637768450000|2021-11-24 15:40:50|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|2
1637768520000|2021-11-24 15:42:00|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|2
1637768540000|2021-11-24 15:42:20|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|3
1637768550000|2021-11-24 15:42:30|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637768560000|2021-11-24 15:42:40|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707|2701|3
1637768570000|2021-11-24 15:42:50|2706.8|2700.8|2707.3|2701.3|2707.3|2701.3|2706.8|2700.8|3
1637768580000|2021-11-24 15:43:00|2707.5|2701.5|2705.3|2699.3|2707.5|2701.5|2705.3|2699.3|3
1637768590000|2021-11-24 15:43:10|2705|2699|2705|2699|2705.5|2699.5|2705|2699|4
1637768610000|2021-11-24 15:43:30|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637768630000|2021-11-24 15:43:50|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|2
1637768650000|2021-11-24 15:44:10|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637768660000|2021-11-24 15:44:20|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|2
1637768680000|2021-11-24 15:44:40|2705|2699|2704.3|2698.3|2705|2699|2704.3|2698.3|3
1637768690000|2021-11-24 15:44:50|2704|2698|2704|2698|2704.3|2698.3|2704|2698|3
1637768700000|2021-11-24 15:45:00|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704|2698|4
1637768710000|2021-11-24 15:45:10|2705.3|2699.3|2704|2698|2705.3|2699.3|2703.8|2697.8|6
1637768720000|2021-11-24 15:45:20|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|2
1637768730000|2021-11-24 15:45:30|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|4
1637768740000|2021-11-24 15:45:40|2702.5|2696.5|2702|2696|2702.5|2696.5|2702|2696|3
1637768750000|2021-11-24 15:45:50|2702.3|2696.3|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|3
1637768760000|2021-11-24 15:46:00|2702.5|2696.5|2702|2696|2702.5|2696.5|2702|2696|3
1637768770000|2021-11-24 15:46:10|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|2
1637768780000|2021-11-24 15:46:20|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1637768790000|2021-11-24 15:46:30|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1637768800000|2021-11-24 15:46:40|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1637768810000|2021-11-24 15:46:50|2702.3|2696.3|2701.5|2695.5|2702.3|2696.3|2701.5|2695.5|4
1637768830000|2021-11-24 15:47:10|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2701|2695|4
1637768840000|2021-11-24 15:47:20|2701.3|2695.3|2701.8|2695.8|2701.8|2695.8|2701.3|2695.3|3
1637768850000|2021-11-24 15:47:30|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1637768860000|2021-11-24 15:47:40|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.5|2694.5|4
1637768870000|2021-11-24 15:47:50|2701|2695|2701.3|2695.3|2701.5|2695.5|2701|2695|4
1637768880000|2021-11-24 15:48:00|2701.5|2695.5|2702|2696|2702|2696|2701.5|2695.5|4
1637768890000|2021-11-24 15:48:10|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1637768900000|2021-11-24 15:48:20|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|2
1637768910000|2021-11-24 15:48:30|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|4
1637768920000|2021-11-24 15:48:40|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|4
1637768940000|2021-11-24 15:49:00|2702|2696|2700.8|2694.8|2702.3|2696.3|2700.8|2694.8|5
1637768950000|2021-11-24 15:49:10|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1637768970000|2021-11-24 15:49:30|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1637768980000|2021-11-24 15:49:40|2702|2696|2702.3|2696.3|2702.3|2696.3|2701.8|2695.8|4
1637769000000|2021-11-24 15:50:00|2702|2696|2702.3|2696.3|2702.8|2696.8|2701.8|2695.8|7
1637769010000|2021-11-24 15:50:10|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.3|2696.3|4
1637769020000|2021-11-24 15:50:20|2703|2697|2704.3|2698.3|2704.3|2698.3|2702.8|2696.8|7
1637769030000|2021-11-24 15:50:30|2704|2698|2703.5|2697.5|2704.3|2698.3|2703.5|2697.5|8
1637769040000|2021-11-24 15:50:40|2703.3|2697.3|2703.8|2697.8|2704.3|2698.3|2703.3|2697.3|6
1637769060000|2021-11-24 15:51:00|2704|2698|2704|2698|2704|2698|2703.8|2697.8|3
1637769070000|2021-11-24 15:51:10|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|3
1637769110000|2021-11-24 15:51:50|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1637769120000|2021-11-24 15:52:00|2705.5|2699.5|2705.8|2699.8|2706|2700|2705.5|2699.5|4
1637769130000|2021-11-24 15:52:10|2706|2700|2705.8|2699.8|2706.3|2700.3|2705.8|2699.8|4
1637769140000|2021-11-24 15:52:20|2706|2700|2706.5|2700.5|2706.8|2700.8|2706|2700|4
1637769160000|2021-11-24 15:52:40|2706.3|2700.3|2705.5|2699.5|2706.3|2700.3|2705.3|2699.3|4
1637769180000|2021-11-24 15:53:00|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1637769210000|2021-11-24 15:53:30|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|6
1637769220000|2021-11-24 15:53:40|2706|2700|2705.3|2699.3|2706|2700|2705|2699|4
1637769230000|2021-11-24 15:53:50|2705|2699|2705|2699|2705|2699|2705|2699|1
1637769240000|2021-11-24 15:54:00|2704.8|2698.8|2704.8|2698.8|2705|2699|2704.8|2698.8|3
1637769250000|2021-11-24 15:54:10|2705.5|2699.5|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|3
1637769260000|2021-11-24 15:54:20|2706.5|2700.5|2707|2701|2707|2701|2706.5|2700.5|3
1637769270000|2021-11-24 15:54:30|2707.3|2701.3|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|3
1637769280000|2021-11-24 15:54:40|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|4
1637769290000|2021-11-24 15:54:50|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707|2701|4
1637769300000|2021-11-24 15:55:00|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1637769310000|2021-11-24 15:55:10|2707|2701|2706.3|2700.3|2707|2701|2706.3|2700.3|4
1637769320000|2021-11-24 15:55:20|2706|2700|2704.3|2698.3|2706|2700|2704.3|2698.3|4
1637769340000|2021-11-24 15:55:40|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1637769350000|2021-11-24 15:55:50|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.5|2698.5|4
1637769370000|2021-11-24 15:56:10|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1637769400000|2021-11-24 15:56:40|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1637769410000|2021-11-24 15:56:50|2705|2699|2705.5|2699.5|2705.8|2699.8|2704.8|2698.8|5
1637769420000|2021-11-24 15:57:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1637769430000|2021-11-24 15:57:10|2705.5|2699.5|2706.5|2700.5|2706.5|2700.5|2705.5|2699.5|5
1637769440000|2021-11-24 15:57:20|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1637769450000|2021-11-24 15:57:30|2705.8|2699.8|2705.8|2699.8|2706|2700|2705.8|2699.8|3
1637769460000|2021-11-24 15:57:40|2706|2700|2705.5|2699.5|2706|2700|2705.5|2699.5|3
1637769480000|2021-11-24 15:58:00|2705.8|2699.8|2706|2700|2706.3|2700.3|2705.8|2699.8|3
1637769490000|2021-11-24 15:58:10|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|4
1637769500000|2021-11-24 15:58:20|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637769510000|2021-11-24 15:58:30|2706.5|2700.5|2705.5|2699.5|2706.5|2700.5|2705.5|2699.5|8
1637769520000|2021-11-24 15:58:40|2705.3|2699.3|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|3
1637769530000|2021-11-24 15:58:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637769540000|2021-11-24 15:59:00|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637769550000|2021-11-24 15:59:10|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|3
1637769580000|2021-11-24 15:59:40|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1637769590000|2021-11-24 15:59:50|2705|2699|2705.5|2699.5|2705.5|2699.5|2705|2699|3
1637769600000|2021-11-24 16:00:00|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1637769610000|2021-11-24 16:00:10|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637769630000|2021-11-24 16:00:30|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|2
1637769640000|2021-11-24 16:00:40|2705.5|2699.5|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|3
1637769660000|2021-11-24 16:01:00|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|3
1637769670000|2021-11-24 16:01:10|2705.8|2699.8|2706.5|2700.5|2706.5|2700.5|2705.8|2699.8|3
1637769700000|2021-11-24 16:01:40|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637769710000|2021-11-24 16:01:50|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1637769730000|2021-11-24 16:02:10|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1637769740000|2021-11-24 16:02:20|2707.8|2701.8|2707.8|2701.8|2708|2702|2707.8|2701.8|3
1637769750000|2021-11-24 16:02:30|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637769770000|2021-11-24 16:02:50|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637769800000|2021-11-24 16:03:20|2707.5|2701.5|2708.3|2702.3|2708.3|2702.3|2707.5|2701.5|2
1637769810000|2021-11-24 16:03:30|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|2
1637769820000|2021-11-24 16:03:40|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637769840000|2021-11-24 16:04:00|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.5|2701.5|4
1637769850000|2021-11-24 16:04:10|2707.5|2701.5|2708.3|2702.3|2708.3|2702.3|2707.5|2701.5|6
1637769860000|2021-11-24 16:04:20|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637769870000|2021-11-24 16:04:30|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.5|2701.5|3
1637769880000|2021-11-24 16:04:40|2707.5|2701.5|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|5
1637769890000|2021-11-24 16:04:50|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637769910000|2021-11-24 16:05:10|2708|2702|2708|2702|2708.3|2702.3|2708|2702|3
1637769940000|2021-11-24 16:05:40|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1637770020000|2021-11-24 16:07:00|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637770030000|2021-11-24 16:07:10|2707.5|2701.5|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|3
1637770040000|2021-11-24 16:07:20|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|4
1637770050000|2021-11-24 16:07:30|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|4
1637770060000|2021-11-24 16:07:40|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.3|2701.3|4
1637770070000|2021-11-24 16:07:50|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1637770090000|2021-11-24 16:08:10|2707.8|2701.8|2708|2702|2708|2702|2707.8|2701.8|2
1637770110000|2021-11-24 16:08:30|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637770120000|2021-11-24 16:08:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637770130000|2021-11-24 16:08:50|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1637770180000|2021-11-24 16:09:40|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|4
1637770220000|2021-11-24 16:10:20|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1637770240000|2021-11-24 16:10:40|2707.3|2701.3|2707|2701|2707.3|2701.3|2706.8|2700.8|4
1637770250000|2021-11-24 16:10:50|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637770260000|2021-11-24 16:11:00|2707|2701|2706|2700|2707|2701|2706|2700|2
1637770270000|2021-11-24 16:11:10|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637770300000|2021-11-24 16:11:40|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637770310000|2021-11-24 16:11:50|2705.3|2699.3|2705.8|2699.8|2705.8|2699.8|2705.3|2699.3|2
1637770340000|2021-11-24 16:12:20|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1637770360000|2021-11-24 16:12:40|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1637770370000|2021-11-24 16:12:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637770390000|2021-11-24 16:13:10|2705.8|2699.8|2708.4|2702.4|2708.4|2702.4|2705.8|2699.8|3
1637770400000|2021-11-24 16:13:20|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637770410000|2021-11-24 16:13:30|2709.1|2703.1|2709.3|2703.3|2709.5|2703.5|2709.1|2703.1|7
1637770420000|2021-11-24 16:13:40|2709.5|2703.5|2709|2703|2709.5|2703.5|2709|2703|3
1637770430000|2021-11-24 16:13:50|2708.8|2702.8|2709|2703|2709|2703|2708.8|2702.8|2
1637770450000|2021-11-24 16:14:10|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637770460000|2021-11-24 16:14:20|2709|2703|2709.8|2703.8|2709.8|2703.8|2709|2703|2
1637770470000|2021-11-24 16:14:30|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1637770500000|2021-11-24 16:15:00|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|4
1637770520000|2021-11-24 16:15:20|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1637770530000|2021-11-24 16:15:30|2710|2704|2709.5|2703.5|2710|2704|2709.3|2703.3|5
1637770540000|2021-11-24 16:15:40|2709.8|2703.8|2709.8|2703.8|2710.3|2704.3|2709.8|2703.8|4
1637770550000|2021-11-24 16:15:50|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1637770570000|2021-11-24 16:16:10|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1637770580000|2021-11-24 16:16:20|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|2
1637770590000|2021-11-24 16:16:30|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1637770600000|2021-11-24 16:16:40|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1637770610000|2021-11-24 16:16:50|2710|2704|2710|2704|2710|2704|2709.8|2703.8|3
1637770620000|2021-11-24 16:17:00|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|2
1637770630000|2021-11-24 16:17:10|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1637770650000|2021-11-24 16:17:30|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1637770680000|2021-11-24 16:18:00|2710|2704|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|5
1637770740000|2021-11-24 16:19:00|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|2
1637770760000|2021-11-24 16:19:20|2709.8|2703.8|2710|2704|2710.3|2704.3|2709.8|2703.8|5
1637770770000|2021-11-24 16:19:30|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|2
1637770780000|2021-11-24 16:19:40|2709.5|2703.5|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|3
1637770800000|2021-11-24 16:20:00|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1637770810000|2021-11-24 16:20:10|2710|2704|2709.8|2703.8|2710.3|2704.3|2709.8|2703.8|4
1637770820000|2021-11-24 16:20:20|2710|2704|2710|2704|2710|2704|2709.8|2703.8|3
1637770830000|2021-11-24 16:20:30|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1637770840000|2021-11-24 16:20:40|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637770880000|2021-11-24 16:21:20|2709.5|2703.5|2710|2704|2710.3|2704.3|2709.5|2703.5|4
1637770890000|2021-11-24 16:21:30|2710.3|2704.3|2709.8|2703.8|2710.5|2704.5|2709.8|2703.8|5
1637770900000|2021-11-24 16:21:40|2710|2704|2709.8|2703.8|2710|2704|2709.8|2703.8|2
1637770920000|2021-11-24 16:22:00|2709|2703|2708.8|2702.8|2709|2703|2708.8|2702.8|2
1637770930000|2021-11-24 16:22:10|2709|2703|2708.8|2702.8|2709.5|2703.5|2708.8|2702.8|3
1637770940000|2021-11-24 16:22:20|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|3
1637770960000|2021-11-24 16:22:40|2708.3|2702.3|2708.8|2702.8|2709|2703|2708.3|2702.3|4
1637770970000|2021-11-24 16:22:50|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|2
1637770980000|2021-11-24 16:23:00|2707.8|2701.8|2708|2702|2708|2702|2707.5|2701.5|4
1637770990000|2021-11-24 16:23:10|2708.3|2702.3|2707|2701|2708.3|2702.3|2707|2701|5
1637771000000|2021-11-24 16:23:20|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1637771010000|2021-11-24 16:23:30|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637771020000|2021-11-24 16:23:40|2707|2701|2707|2701|2707.3|2701.3|2707|2701|3
1637771040000|2021-11-24 16:24:00|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|4
1637771050000|2021-11-24 16:24:10|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|3
1637771060000|2021-11-24 16:24:20|2708.5|2702.5|2707.3|2701.3|2708.8|2702.8|2707.3|2701.3|5
1637771070000|2021-11-24 16:24:30|2707|2701|2708.3|2702.3|2708.3|2702.3|2707|2701|2
1637771100000|2021-11-24 16:25:00|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1637771110000|2021-11-24 16:25:10|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637771120000|2021-11-24 16:25:20|2707|2701|2707|2701|2707|2701|2707|2701|1
1637771140000|2021-11-24 16:25:40|2707.3|2701.3|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|3
1637771150000|2021-11-24 16:25:50|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637771160000|2021-11-24 16:26:00|2706.5|2700.5|2706.5|2700.5|2706.8|2700.8|2706.3|2700.3|5
1637771170000|2021-11-24 16:26:10|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637771190000|2021-11-24 16:26:30|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|3
1637771200000|2021-11-24 16:26:40|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1637771220000|2021-11-24 16:27:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637771230000|2021-11-24 16:27:10|2707|2701|2708|2702|2708|2702|2706.8|2700.8|3
1637771240000|2021-11-24 16:27:20|2707.5|2701.5|2708.5|2702.5|2709|2703|2707.5|2701.5|4
1637771250000|2021-11-24 16:27:30|2709|2703|2710|2704|2710|2704|2708.8|2702.8|4
1637771260000|2021-11-24 16:27:40|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1637771290000|2021-11-24 16:28:10|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637771310000|2021-11-24 16:28:30|2709|2703|2709|2703|2709.3|2703.3|2708|2702|6
1637771320000|2021-11-24 16:28:40|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|2
1637771330000|2021-11-24 16:28:50|2710|2704|2710|2704|2710.3|2704.3|2710|2704|3
1637771340000|2021-11-24 16:29:00|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637771370000|2021-11-24 16:29:30|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637771380000|2021-11-24 16:29:40|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|2
1637771400000|2021-11-24 16:30:00|2709.8|2703.8|2707.3|2701.3|2710|2704|2707.3|2701.3|8
1637771410000|2021-11-24 16:30:10|2707.5|2701.5|2707.5|2701.5|2708.3|2702.3|2707.5|2701.5|7
1637771420000|2021-11-24 16:30:20|2707.8|2701.8|2708.3|2702.3|2708.5|2702.5|2707.8|2701.8|4
1637771430000|2021-11-24 16:30:30|2708.5|2702.5|2708.8|2702.8|2709|2703|2708.5|2702.5|8
1637771440000|2021-11-24 16:30:40|2708.5|2702.5|2707|2701|2709|2703|2706.5|2700.5|14
1637771450000|2021-11-24 16:30:50|2707.3|2701.3|2708.3|2702.3|2708.5|2702.5|2707.3|2701.3|5
1637771460000|2021-11-24 16:31:00|2708|2702|2707.3|2701.3|2708|2702|2707|2701|8
1637771470000|2021-11-24 16:31:10|2707|2701|2706.5|2700.5|2707|2701|2706.5|2700.5|3
1637771480000|2021-11-24 16:31:20|2706.3|2700.3|2706|2700|2706.3|2700.3|2705.8|2699.8|4
1637771490000|2021-11-24 16:31:30|2706.3|2700.3|2706|2700|2706.5|2700.5|2705.8|2699.8|7
1637771500000|2021-11-24 16:31:40|2706.3|2700.3|2707|2701|2707|2701|2705.5|2699.5|7
1637771510000|2021-11-24 16:31:50|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2707|2701|5
1637771520000|2021-11-24 16:32:00|2708|2702|2708|2702|2709.3|2703.3|2708|2702|11
1637771530000|2021-11-24 16:32:10|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637771540000|2021-11-24 16:32:20|2707.5|2701.5|2706.8|2700.8|2707.8|2701.8|2706.8|2700.8|4
1637771550000|2021-11-24 16:32:30|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|4
1637771560000|2021-11-24 16:32:40|2707|2701|2706.3|2700.3|2707|2701|2706.3|2700.3|2
1637771570000|2021-11-24 16:32:50|2706.5|2700.5|2706|2700|2706.5|2700.5|2705.8|2699.8|7
1637771580000|2021-11-24 16:33:00|2705.8|2699.8|2708|2702|2708.3|2702.3|2705.8|2699.8|13
1637771590000|2021-11-24 16:33:10|2708.3|2702.3|2708|2702|2708.5|2702.5|2708|2702|9
1637771600000|2021-11-24 16:33:20|2707.8|2701.8|2706.5|2700.5|2708|2702|2706.3|2700.3|8
1637771610000|2021-11-24 16:33:30|2706.8|2700.8|2707|2701|2707|2701|2706.5|2700.5|6
1637771620000|2021-11-24 16:33:40|2706.8|2700.8|2706|2700|2707|2701|2705.8|2699.8|5
1637771630000|2021-11-24 16:33:50|2706.3|2700.3|2706.5|2700.5|2706.8|2700.8|2706.3|2700.3|6
1637771640000|2021-11-24 16:34:00|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2705.5|2699.5|5
1637771650000|2021-11-24 16:34:10|2705.5|2699.5|2706.3|2700.3|2706.3|2700.3|2705.5|2699.5|4
1637771660000|2021-11-24 16:34:20|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|4
1637771670000|2021-11-24 16:34:30|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706|2700|4
1637771680000|2021-11-24 16:34:40|2706|2700|2706|2700|2706.5|2700.5|2706|2700|6
1637771690000|2021-11-24 16:34:50|2706.3|2700.3|2706.5|2700.5|2707|2701|2706|2700|10
1637771700000|2021-11-24 16:35:00|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1637771710000|2021-11-24 16:35:10|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637771720000|2021-11-24 16:35:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1637771730000|2021-11-24 16:35:30|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1637771740000|2021-11-24 16:35:40|2705.3|2699.3|2703.5|2697.5|2705.3|2699.3|2703|2697|4
1637771750000|2021-11-24 16:35:50|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2703.3|2697.3|2
1637771760000|2021-11-24 16:36:00|2704|2698|2703.8|2697.8|2704|2698|2703.8|2697.8|2
1637771770000|2021-11-24 16:36:10|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1637771780000|2021-11-24 16:36:20|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1637771790000|2021-11-24 16:36:30|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|3
1637771820000|2021-11-24 16:37:00|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1637771830000|2021-11-24 16:37:10|2704|2698|2704.5|2698.5|2704.5|2698.5|2704|2698|3
1637771840000|2021-11-24 16:37:20|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|3
1637771850000|2021-11-24 16:37:30|2705|2699|2705|2699|2705|2699|2705|2699|1
1637771860000|2021-11-24 16:37:40|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1637771890000|2021-11-24 16:38:10|2706|2700|2704.8|2698.8|2706.5|2700.5|2704.8|2698.8|7
1637771900000|2021-11-24 16:38:20|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|4
1637771910000|2021-11-24 16:38:30|2704.5|2698.5|2704.8|2698.8|2705|2699|2704.3|2698.3|6
1637771940000|2021-11-24 16:39:00|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1637771970000|2021-11-24 16:39:30|2704.5|2698.5|2703.8|2697.8|2704.5|2698.5|2703.8|2697.8|2
1637772030000|2021-11-24 16:40:30|2703.5|2697.5|2702.5|2696.5|2703.5|2697.5|2702.5|2696.5|2
1637772040000|2021-11-24 16:40:40|2702.8|2696.8|2702.5|2696.5|2703|2697|2702.5|2696.5|4
1637772050000|2021-11-24 16:40:50|2701.8|2695.8|2702.3|2696.3|2702.3|2696.3|2701.8|2695.8|2
1637772060000|2021-11-24 16:41:00|2702|2696|2702|2696|2702|2696|2701.8|2695.8|3
1637772070000|2021-11-24 16:41:10|2702.3|2696.3|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|3
1637772110000|2021-11-24 16:41:50|2702|2696|2702|2696|2702|2696|2702|2696|1
1637772120000|2021-11-24 16:42:00|2701.8|2695.8|2702|2696|2702|2696|2701.8|2695.8|2
1637772130000|2021-11-24 16:42:10|2702.3|2696.3|2702.8|2696.8|2702.8|2696.8|2702.3|2696.3|2
1637772160000|2021-11-24 16:42:40|2702.3|2696.3|2702.8|2696.8|2703.3|2697.3|2702.3|2696.3|6
1637772170000|2021-11-24 16:42:50|2703|2697|2703.3|2697.3|2703.3|2697.3|2703|2697|2
1637772180000|2021-11-24 16:43:00|2703|2697|2703.3|2697.3|2703.3|2697.3|2702.8|2696.8|4
1637772210000|2021-11-24 16:43:30|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1637772220000|2021-11-24 16:43:40|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1637772230000|2021-11-24 16:43:50|2704|2698|2703.3|2697.3|2704|2698|2703.3|2697.3|3
1637772240000|2021-11-24 16:44:00|2703|2697|2703.8|2697.8|2703.8|2697.8|2702.8|2696.8|6
1637772270000|2021-11-24 16:44:30|2703.5|2697.5|2703|2697|2703.5|2697.5|2703|2697|2
1637772280000|2021-11-24 16:44:40|2703.3|2697.3|2702.8|2696.8|2703.3|2697.3|2702.8|2696.8|3
1637772290000|2021-11-24 16:44:50|2703|2697|2703.8|2697.8|2703.8|2697.8|2702.5|2696.5|5
1637772300000|2021-11-24 16:45:00|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1637772310000|2021-11-24 16:45:10|2703.5|2697.5|2704.5|2698.5|2704.5|2698.5|2703.3|2697.3|6
1637772320000|2021-11-24 16:45:20|2704.8|2698.8|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|2
1637772330000|2021-11-24 16:45:30|2705|2699|2705.8|2699.8|2705.8|2699.8|2704.8|2698.8|7
1637772340000|2021-11-24 16:45:40|2706|2700|2707.3|2701.3|2707.3|2701.3|2706|2700|6
1637772350000|2021-11-24 16:45:50|2707|2701|2707.3|2701.3|2707.5|2701.5|2707|2701|5
1637772360000|2021-11-24 16:46:00|2707.5|2701.5|2707.3|2701.3|2708.8|2702.8|2707.3|2701.3|9
1637772370000|2021-11-24 16:46:10|2707.5|2701.5|2707.5|2701.5|2707.8|2701.8|2706.8|2700.8|11
1637772380000|2021-11-24 16:46:20|2707|2701|2707|2701|2707.5|2701.5|2706.5|2700.5|7
1637772390000|2021-11-24 16:46:30|2706.3|2700.3|2705.3|2699.3|2706.3|2700.3|2705.3|2699.3|7
1637772400000|2021-11-24 16:46:40|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1637772410000|2021-11-24 16:46:50|2705|2699|2705.3|2699.3|2705.5|2699.5|2705|2699|4
1637772420000|2021-11-24 16:47:00|2705|2699|2705.3|2699.3|2706.5|2700.5|2705|2699|6
1637772430000|2021-11-24 16:47:10|2705|2699|2704.3|2698.3|2705|2699|2704.3|2698.3|4
1637772440000|2021-11-24 16:47:20|2704|2698|2705.3|2699.3|2705.5|2699.5|2704|2698|4
1637772450000|2021-11-24 16:47:30|2705.5|2699.5|2704.3|2698.3|2705.5|2699.5|2704.3|2698.3|7
1637772460000|2021-11-24 16:47:40|2704|2698|2704.5|2698.5|2704.5|2698.5|2703.5|2697.5|5
1637772470000|2021-11-24 16:47:50|2704|2698|2703.8|2697.8|2704|2698|2703.8|2697.8|2
1637772480000|2021-11-24 16:48:00|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1637772490000|2021-11-24 16:48:10|2704.5|2698.5|2705.3|2699.3|2705.8|2699.8|2703.8|2697.8|9
1637772500000|2021-11-24 16:48:20|2705.5|2699.5|2706|2700|2706|2700|2705.5|2699.5|3
1637772510000|2021-11-24 16:48:30|2705.5|2699.5|2706|2700|2706|2700|2705.5|2699.5|2
1637772520000|2021-11-24 16:48:40|2705|2699|2704.5|2698.5|2705|2699|2704.5|2698.5|4
1637772530000|2021-11-24 16:48:50|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|2
1637772550000|2021-11-24 16:49:10|2704.3|2698.3|2705|2699|2705|2699|2704.3|2698.3|5
1637772560000|2021-11-24 16:49:20|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1637772590000|2021-11-24 16:49:50|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637772600000|2021-11-24 16:50:00|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1637772610000|2021-11-24 16:50:10|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637772630000|2021-11-24 16:50:30|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|4
1637772660000|2021-11-24 16:51:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637772670000|2021-11-24 16:51:10|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637772680000|2021-11-24 16:51:20|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1637772710000|2021-11-24 16:51:50|2706.3|2700.3|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|7
1637772720000|2021-11-24 16:52:00|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|6
1637772730000|2021-11-24 16:52:10|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|4
1637772740000|2021-11-24 16:52:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1637772760000|2021-11-24 16:52:40|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|2
1637772770000|2021-11-24 16:52:50|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|6
1637772780000|2021-11-24 16:53:00|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637772790000|2021-11-24 16:53:10|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|10
1637772800000|2021-11-24 16:53:20|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|10
1637772810000|2021-11-24 16:53:30|2705.3|2699.3|2704.3|2698.3|2705.3|2699.3|2704.3|2698.3|3
1637772820000|2021-11-24 16:53:40|2704|2698|2704|2698|2704|2698|2704|2698|1
1637772830000|2021-11-24 16:53:50|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1637772840000|2021-11-24 16:54:00|2704.3|2698.3|2703.8|2697.8|2704.3|2698.3|2703.8|2697.8|2
1637772850000|2021-11-24 16:54:10|2703|2697|2703.5|2697.5|2703.5|2697.5|2702.5|2696.5|5
1637772860000|2021-11-24 16:54:20|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1637772870000|2021-11-24 16:54:30|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1637772900000|2021-11-24 16:55:00|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1637772910000|2021-11-24 16:55:10|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1637772920000|2021-11-24 16:55:20|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1637772930000|2021-11-24 16:55:30|2705.3|2699.3|2704.3|2698.3|2705.3|2699.3|2704|2698|4
1637772940000|2021-11-24 16:55:40|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1637772950000|2021-11-24 16:55:50|2704.3|2698.3|2704|2698|2704.3|2698.3|2704|2698|2
1637772960000|2021-11-24 16:56:00|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|2
1637772970000|2021-11-24 16:56:10|2703.3|2697.3|2702.5|2696.5|2703.3|2697.3|2702.3|2696.3|4
1637772980000|2021-11-24 16:56:20|2702.3|2696.3|2701.5|2695.5|2702.3|2696.3|2701.3|2695.3|6
1637773020000|2021-11-24 16:57:00|2701.3|2695.3|2700.5|2694.5|2701.3|2695.3|2700.5|2694.5|3
1637773040000|2021-11-24 16:57:20|2700.3|2694.3|2700.3|2694.3|2700.5|2694.5|2699.8|2693.8|9
1637773060000|2021-11-24 16:57:40|2700.5|2694.5|2700.5|2694.5|2701|2695|2700.5|2694.5|5
1637773070000|2021-11-24 16:57:50|2700.3|2694.3|2700|2694|2700.5|2694.5|2700|2694|4
1637773080000|2021-11-24 16:58:00|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1637773090000|2021-11-24 16:58:10|2699.8|2693.8|2699.5|2693.5|2700|2694|2699.5|2693.5|6
1637773100000|2021-11-24 16:58:20|2699.3|2693.3|2700.3|2694.3|2700.8|2694.8|2699.3|2693.3|10
1637773110000|2021-11-24 16:58:30|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|2
1637773120000|2021-11-24 16:58:40|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1637773130000|2021-11-24 16:58:50|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.3|2694.3|5
1637773140000|2021-11-24 16:59:00|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|5
1637773150000|2021-11-24 16:59:10|2701|2695|2700.8|2694.8|2701|2695|2700.3|2694.3|5
1637773160000|2021-11-24 16:59:20|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1637773170000|2021-11-24 16:59:30|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1637773180000|2021-11-24 16:59:40|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|4
1637773190000|2021-11-24 16:59:50|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1637773200000|2021-11-24 17:00:00|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1637773220000|2021-11-24 17:00:20|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1637773230000|2021-11-24 17:00:30|2700|2694|2700|2694|2700.3|2694.3|2700|2694|3
1637773240000|2021-11-24 17:00:40|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1637773270000|2021-11-24 17:01:10|2700.8|2694.8|2700|2694|2700.8|2694.8|2700|2694|2
1637773280000|2021-11-24 17:01:20|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700|2694|13
1637773290000|2021-11-24 17:01:30|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1637773300000|2021-11-24 17:01:40|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|2
1637773370000|2021-11-24 17:02:50|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|2
1637773430000|2021-11-24 17:03:50|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1637773440000|2021-11-24 17:04:00|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1637773450000|2021-11-24 17:04:10|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1637773460000|2021-11-24 17:04:20|2700|2694|2700.5|2694.5|2700.8|2694.8|2700|2694|6
1637773470000|2021-11-24 17:04:30|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1637773480000|2021-11-24 17:04:40|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637773490000|2021-11-24 17:04:50|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637773500000|2021-11-24 17:05:00|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637773510000|2021-11-24 17:05:10|2700.3|2694.3|2699.8|2693.8|2700.3|2694.3|2699.8|2693.8|4
1637773520000|2021-11-24 17:05:20|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1637773560000|2021-11-24 17:06:00|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1637773580000|2021-11-24 17:06:20|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|14
1637773590000|2021-11-24 17:06:30|2700.3|2694.3|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|11
1637773600000|2021-11-24 17:06:40|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|9
1637773610000|2021-11-24 17:06:50|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1637773620000|2021-11-24 17:07:00|2700.5|2694.5|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|3
1637773640000|2021-11-24 17:07:20|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637773660000|2021-11-24 17:07:40|2700.3|2694.3|2700|2694|2700.5|2694.5|2700|2694|4
1637773680000|2021-11-24 17:08:00|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1637773700000|2021-11-24 17:08:20|2700|2694|2700|2694|2700.3|2694.3|2700|2694|3
1637773710000|2021-11-24 17:08:30|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1637773730000|2021-11-24 17:08:50|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1637773740000|2021-11-24 17:09:00|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1637773750000|2021-11-24 17:09:10|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637773780000|2021-11-24 17:09:40|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.3|2694.3|4
1637773790000|2021-11-24 17:09:50|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.3|2694.3|6
1637773800000|2021-11-24 17:10:00|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637773810000|2021-11-24 17:10:10|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.3|2694.3|4
1637773830000|2021-11-24 17:10:30|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|6
1637773840000|2021-11-24 17:10:40|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1637773850000|2021-11-24 17:10:50|2700|2694|2700.5|2694.5|2700.5|2694.5|2700|2694|2
1637773860000|2021-11-24 17:11:00|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|6
1637773870000|2021-11-24 17:11:10|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|4
1637773880000|2021-11-24 17:11:20|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1637773900000|2021-11-24 17:11:40|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1637773910000|2021-11-24 17:11:50|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|4
1637773920000|2021-11-24 17:12:00|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1637773930000|2021-11-24 17:12:10|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|10
1637773940000|2021-11-24 17:12:20|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.3|2694.3|6
1637773950000|2021-11-24 17:12:30|2700.8|2694.8|2700.3|2694.3|2700.8|2694.8|2700.3|2694.3|5
1637773960000|2021-11-24 17:12:40|2700.5|2694.5|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|3
1637773990000|2021-11-24 17:13:10|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637774000000|2021-11-24 17:13:20|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1637774010000|2021-11-24 17:13:30|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1637774020000|2021-11-24 17:13:40|2700.3|2694.3|2700.5|2694.5|2700.8|2694.8|2700.3|2694.3|4
1637774070000|2021-11-24 17:14:30|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1637774090000|2021-11-24 17:14:50|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|2
1637774200000|2021-11-24 17:16:40|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1637774270000|2021-11-24 17:17:50|2700|2694|2698|2692|2700|2694|2698|2692|3
1637774280000|2021-11-24 17:18:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1637774290000|2021-11-24 17:18:10|2698|2692|2698|2692|2698|2692|2698|2692|1
1637774320000|2021-11-24 17:18:40|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1637774360000|2021-11-24 17:19:20|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1637774380000|2021-11-24 17:19:40|2698.3|2692.3|2697.5|2691.5|2698.8|2692.8|2697.5|2691.5|7
1637774390000|2021-11-24 17:19:50|2697|2691|2696.8|2690.8|2697|2691|2696.5|2690.5|4
1637774410000|2021-11-24 17:20:10|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1637774460000|2021-11-24 17:21:00|2696.8|2690.8|2698.3|2692.3|2698.3|2692.3|2696.8|2690.8|2
1637774520000|2021-11-24 17:22:00|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2698.5|2692.5|2
1637774570000|2021-11-24 17:22:50|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1637774840000|2021-11-24 17:27:20|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.8|2691.8|3
1637774910000|2021-11-24 17:28:30|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|2
1637775000000|2021-11-24 17:30:00|2697.5|2691.5|2698|2692|2698|2692|2697.5|2691.5|3
1637775010000|2021-11-24 17:30:10|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1637775130000|2021-11-24 17:32:10|2698|2692|2698.5|2692.5|2698.5|2692.5|2698|2692|2
1637775200000|2021-11-24 17:33:20|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2698.3|2692.3|2
1637775260000|2021-11-24 17:34:20|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1637775270000|2021-11-24 17:34:30|2698|2692|2698|2692|2698.3|2692.3|2698|2692|3
1637775280000|2021-11-24 17:34:40|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1637775290000|2021-11-24 17:34:50|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1637775320000|2021-11-24 17:35:20|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1637775330000|2021-11-24 17:35:30|2698.8|2692.8|2698.3|2692.3|2698.8|2692.8|2698.3|2692.3|2
1637775350000|2021-11-24 17:35:50|2698|2692|2698|2692|2698|2692|2698|2692|1
1637775370000|2021-11-24 17:36:10|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1637775400000|2021-11-24 17:36:40|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1637775420000|2021-11-24 17:37:00|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1637775450000|2021-11-24 17:37:30|2699|2693|2698.8|2692.8|2699|2693|2698.8|2692.8|2
1637775510000|2021-11-24 17:38:30|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1637775520000|2021-11-24 17:38:40|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1637775540000|2021-11-24 17:39:00|2699|2693|2699.8|2693.8|2699.8|2693.8|2699|2693|2
1637775560000|2021-11-24 17:39:20|2700|2694|2700|2694|2700|2694|2700|2694|1
1637775590000|2021-11-24 17:39:50|2699.8|2693.8|2701|2695|2701|2695|2699.8|2693.8|3
1637775600000|2021-11-24 17:40:00|2701.3|2695.3|2700.8|2694.8|2701.3|2695.3|2700.8|2694.8|2
1637775660000|2021-11-24 17:41:00|2701|2695|2701|2695|2701|2695|2701|2695|1
1637775670000|2021-11-24 17:41:10|2700.8|2694.8|2700.3|2694.3|2700.8|2694.8|2700.3|2694.3|2
1637775690000|2021-11-24 17:41:30|2700.5|2694.5|2701|2695|2701|2695|2700.5|2694.5|3
1637775710000|2021-11-24 17:41:50|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|3
1637775730000|2021-11-24 17:42:10|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1637775740000|2021-11-24 17:42:20|2701|2695|2701.3|2695.3|2701.3|2695.3|2701|2695|2
1637775760000|2021-11-24 17:42:40|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|2
1637775840000|2021-11-24 17:44:00|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1637775880000|2021-11-24 17:44:40|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1637775910000|2021-11-24 17:45:10|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1637775920000|2021-11-24 17:45:20|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701|2695|3
1637775930000|2021-11-24 17:45:30|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1637775950000|2021-11-24 17:45:50|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1637776050000|2021-11-24 17:47:30|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1637776080000|2021-11-24 17:48:00|2702.3|2696.3|2702.8|2696.8|2702.8|2696.8|2702.3|2696.3|2
1637776090000|2021-11-24 17:48:10|2703|2697|2703.8|2697.8|2703.8|2697.8|2703|2697|4
1637776110000|2021-11-24 17:48:30|2704|2698|2703.8|2697.8|2704|2698|2703.8|2697.8|2
1637776130000|2021-11-24 17:48:50|2704|2698|2704|2698|2704|2698|2704|2698|1
1637776140000|2021-11-24 17:49:00|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1637776170000|2021-11-24 17:49:30|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1637776180000|2021-11-24 17:49:40|2702.8|2696.8|2703.3|2697.3|2703.3|2697.3|2702.8|2696.8|2
1637776200000|2021-11-24 17:50:00|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|2
1637776210000|2021-11-24 17:50:10|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1637776220000|2021-11-24 17:50:20|2703.5|2697.5|2703.3|2697.3|2703.5|2697.5|2703.3|2697.3|2
1637776230000|2021-11-24 17:50:30|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1637776270000|2021-11-24 17:51:10|2704|2698|2702.8|2696.8|2704|2698|2702.8|2696.8|2
1637776310000|2021-11-24 17:51:50|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1637776320000|2021-11-24 17:52:00|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1637776330000|2021-11-24 17:52:10|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1637776360000|2021-11-24 17:52:40|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|2
1637776370000|2021-11-24 17:52:50|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|2
1637776380000|2021-11-24 17:53:00|2702|2696|2700.8|2694.8|2702|2696|2700.8|2694.8|2
1637776410000|2021-11-24 17:53:30|2701|2695|2701|2695|2701|2695|2701|2695|1
1637776430000|2021-11-24 17:53:50|2701.3|2695.3|2701.8|2695.8|2701.8|2695.8|2701.3|2695.3|2
1637776460000|2021-11-24 17:54:20|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1637776470000|2021-11-24 17:54:30|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1637776500000|2021-11-24 17:55:00|2702|2696|2702.1|2696.1|2702.3|2696.3|2702|2696|4
1637776620000|2021-11-24 17:57:00|2703.4|2697.4|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|3
1637776680000|2021-11-24 17:58:00|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|2
1637776690000|2021-11-24 17:58:10|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.4|2697.4|5
1637776700000|2021-11-24 17:58:20|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|4
1637776720000|2021-11-24 17:58:40|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1637776730000|2021-11-24 17:58:50|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1637776760000|2021-11-24 17:59:20|2704.4|2698.4|2705.6|2699.6|2705.6|2699.6|2704.4|2698.4|2
1637802120000|2021-11-25 01:02:00|2703|2697|2703.1|2697.1|2703.3|2697.3|2703|2697|3
1637802180000|2021-11-25 01:03:00|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1637802190000|2021-11-25 01:03:10|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2702.3|2696.3|3
1637802200000|2021-11-25 01:03:20|2702|2696|2702|2696|2702|2696|2702|2696|1
1637802210000|2021-11-25 01:03:30|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1637802220000|2021-11-25 01:03:40|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1637802230000|2021-11-25 01:03:50|2701.5|2695.5|2703.1|2697.1|2703.1|2697.1|2701.4|2695.4|4
1637802240000|2021-11-25 01:04:00|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1637802250000|2021-11-25 01:04:10|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1637802280000|2021-11-25 01:04:40|2704.1|2698.1|2705|2699|2705|2699|2704.1|2698.1|2
1637802290000|2021-11-25 01:04:50|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1637802300000|2021-11-25 01:05:00|2704.9|2698.9|2705.6|2699.6|2706.1|2700.1|2704.9|2698.9|5
1637802310000|2021-11-25 01:05:10|2705.3|2699.3|2704.5|2698.5|2705.3|2699.3|2704.5|2698.5|5
1637802320000|2021-11-25 01:05:20|2704.3|2698.3|2703.9|2697.9|2704.3|2698.3|2703.9|2697.9|3
1637802330000|2021-11-25 01:05:30|2704|2698|2704|2698|2704|2698|2704|2698|1
1637802350000|2021-11-25 01:05:50|2703.9|2697.9|2703.8|2697.8|2703.9|2697.9|2703.8|2697.8|2
1637802360000|2021-11-25 01:06:00|2703.5|2697.5|2702.8|2696.8|2703.5|2697.5|2702.8|2696.8|4
1637802370000|2021-11-25 01:06:10|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|2
1637802380000|2021-11-25 01:06:20|2702.5|2696.5|2703|2697|2703|2697|2702.5|2696.5|3
1637802390000|2021-11-25 01:06:30|2702.9|2696.9|2702.8|2696.8|2702.9|2696.9|2702.8|2696.8|2
1637802410000|2021-11-25 01:06:50|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1637802430000|2021-11-25 01:07:10|2703.4|2697.4|2704|2698|2704|2698|2703.4|2697.4|2
1637802450000|2021-11-25 01:07:30|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1637802460000|2021-11-25 01:07:40|2703|2697|2703.9|2697.9|2703.9|2697.9|2703|2697|2
1637802490000|2021-11-25 01:08:10|2703.6|2697.6|2703|2697|2703.6|2697.6|2703|2697|4
1637802500000|2021-11-25 01:08:20|2703.3|2697.3|2704.1|2698.1|2704.1|2698.1|2703.3|2697.3|4
1637802510000|2021-11-25 01:08:30|2704|2698|2702.4|2696.4|2704|2698|2702.4|2696.4|6
1637802520000|2021-11-25 01:08:40|2702.6|2696.6|2703.3|2697.3|2703.3|2697.3|2702.6|2696.6|2
1637802530000|2021-11-25 01:08:50|2703.5|2697.5|2702.1|2696.1|2703.5|2697.5|2702.1|2696.1|6
1637802540000|2021-11-25 01:09:00|2701.9|2695.9|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|3
1637802550000|2021-11-25 01:09:10|2701.3|2695.3|2701.1|2695.1|2701.3|2695.3|2701.1|2695.1|2
1637802560000|2021-11-25 01:09:20|2701|2695|2700|2694|2701|2695|2700|2694|2
1637802570000|2021-11-25 01:09:30|2700.4|2694.4|2700|2694|2700.4|2694.4|2699.8|2693.8|4
1637802580000|2021-11-25 01:09:40|2700.1|2694.1|2700.4|2694.4|2701|2695|2700.1|2694.1|6
1637802590000|2021-11-25 01:09:50|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|4
1637802600000|2021-11-25 01:10:00|2700.3|2694.3|2702|2696|2702|2696|2700.3|2694.3|6
1637802610000|2021-11-25 01:10:10|2702.3|2696.3|2702.5|2696.5|2702.8|2696.8|2702.3|2696.3|4
1637802620000|2021-11-25 01:10:20|2702.6|2696.6|2702.5|2696.5|2702.9|2696.9|2702.5|2696.5|6
1637802650000|2021-11-25 01:10:50|2702.6|2696.6|2703.6|2697.6|2703.6|2697.6|2702.6|2696.6|8
1637802660000|2021-11-25 01:11:00|2703.9|2697.9|2704.4|2698.4|2704.4|2698.4|2703.6|2697.6|9
1637802670000|2021-11-25 01:11:10|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1637802680000|2021-11-25 01:11:20|2704|2698|2703.6|2697.6|2704|2698|2703.6|2697.6|2
1637802690000|2021-11-25 01:11:30|2703.4|2697.4|2703.1|2697.1|2703.6|2697.6|2702.6|2696.6|7
1637802700000|2021-11-25 01:11:40|2703|2697|2703|2697|2703.1|2697.1|2702.5|2696.5|6
1637802710000|2021-11-25 01:11:50|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1637802720000|2021-11-25 01:12:00|2702.6|2696.6|2702.8|2696.8|2702.8|2696.8|2702.6|2696.6|2
1637802730000|2021-11-25 01:12:10|2702.9|2696.9|2704.5|2698.5|2704.5|2698.5|2702.6|2696.6|6
1637802740000|2021-11-25 01:12:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1637802750000|2021-11-25 01:12:30|2704.9|2698.9|2705|2699|2705|2699|2704.8|2698.8|5
1637802760000|2021-11-25 01:12:40|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1637802770000|2021-11-25 01:12:50|2705.3|2699.3|2705.5|2699.5|2705.5|2699.5|2705.3|2699.3|2
1637802780000|2021-11-25 01:13:00|2705.6|2699.6|2707.1|2701.1|2707.1|2701.1|2705.6|2699.6|6
1637802790000|2021-11-25 01:13:10|2707|2701|2706.6|2700.6|2707|2701|2706.6|2700.6|2
1637802800000|2021-11-25 01:13:20|2706.5|2700.5|2706.9|2700.9|2707|2701|2706.3|2700.3|6
1637802810000|2021-11-25 01:13:30|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|4
1637802820000|2021-11-25 01:13:40|2707|2701|2707.3|2701.3|2707.3|2701.3|2707|2701|2
1637802830000|2021-11-25 01:13:50|2707|2701|2707|2701|2707|2701|2707|2701|1
1637802840000|2021-11-25 01:14:00|2706.8|2700.8|2706.8|2700.8|2706.9|2700.9|2706.5|2700.5|5
1637802850000|2021-11-25 01:14:10|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|4
1637802860000|2021-11-25 01:14:20|2707.3|2701.3|2708.5|2702.5|2708.5|2702.5|2707.3|2701.3|5
1637802880000|2021-11-25 01:14:40|2708.4|2702.4|2707|2701|2708.4|2702.4|2707|2701|5
1637802890000|2021-11-25 01:14:50|2706.8|2700.8|2707.6|2701.6|2707.6|2701.6|2706.1|2700.1|10
1637802900000|2021-11-25 01:15:00|2707.5|2701.5|2708.6|2702.6|2708.8|2702.8|2707.5|2701.5|10
1637802910000|2021-11-25 01:15:10|2708.4|2702.4|2707.3|2701.3|2708.4|2702.4|2707.1|2701.1|12
1637802920000|2021-11-25 01:15:20|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2707.1|2701.1|6
1637802930000|2021-11-25 01:15:30|2707.8|2701.8|2708.4|2702.4|2708.9|2702.9|2707.8|2701.8|9
1637802940000|2021-11-25 01:15:40|2708.6|2702.6|2708.1|2702.1|2708.9|2702.9|2708.1|2702.1|6
1637802950000|2021-11-25 01:15:50|2708|2702|2707|2701|2708|2702|2707|2701|7
1637802960000|2021-11-25 01:16:00|2707.1|2701.1|2708.9|2702.9|2708.9|2702.9|2707.1|2701.1|10
1637802970000|2021-11-25 01:16:10|2709|2703|2709.3|2703.3|2709.5|2703.5|2709|2703|7
1637802980000|2021-11-25 01:16:20|2709.4|2703.4|2710|2704|2710.3|2704.3|2709.4|2703.4|3
1637802990000|2021-11-25 01:16:30|2709.8|2703.8|2708.5|2702.5|2709.8|2703.8|2708.4|2702.4|10
1637803000000|2021-11-25 01:16:40|2708.8|2702.8|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|3
1637803010000|2021-11-25 01:16:50|2709.1|2703.1|2708.4|2702.4|2709.3|2703.3|2708.4|2702.4|5
1637803020000|2021-11-25 01:17:00|2708.6|2702.6|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|6
1637803030000|2021-11-25 01:17:10|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1637803040000|2021-11-25 01:17:20|2708.1|2702.1|2707.6|2701.6|2708.1|2702.1|2707|2701|7
1637803050000|2021-11-25 01:17:30|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.4|2701.4|5
1637803060000|2021-11-25 01:17:40|2707.9|2701.9|2706.8|2700.8|2707.9|2701.9|2706.6|2700.6|9
1637803070000|2021-11-25 01:17:50|2706.6|2700.6|2706.1|2700.1|2706.6|2700.6|2705.9|2699.9|11
1637803080000|2021-11-25 01:18:00|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2705.1|2699.1|8
1637803090000|2021-11-25 01:18:10|2705.5|2699.5|2704.6|2698.6|2705.5|2699.5|2704.3|2698.3|16
1637803100000|2021-11-25 01:18:20|2704.8|2698.8|2704.4|2698.4|2705.5|2699.5|2704.4|2698.4|11
1637803110000|2021-11-25 01:18:30|2704.5|2698.5|2705|2699|2705.4|2699.4|2704.5|2698.5|9
1637803120000|2021-11-25 01:18:40|2704.8|2698.8|2704.9|2698.9|2705.1|2699.1|2704.8|2698.8|6
1637803130000|2021-11-25 01:18:50|2705.1|2699.1|2705.9|2699.9|2705.9|2699.9|2705.1|2699.1|9
1637803140000|2021-11-25 01:19:00|2705.6|2699.6|2704.4|2698.4|2705.6|2699.6|2704.4|2698.4|7
1637803150000|2021-11-25 01:19:10|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1637803160000|2021-11-25 01:19:20|2704.4|2698.4|2705|2699|2705|2699|2704.4|2698.4|6
1637803170000|2021-11-25 01:19:30|2704.9|2698.9|2704.5|2698.5|2704.9|2698.9|2704.5|2698.5|3
1637803180000|2021-11-25 01:19:40|2704.3|2698.3|2704.8|2698.8|2705|2699|2704.3|2698.3|5
1637803190000|2021-11-25 01:19:50|2705|2699|2705.1|2699.1|2705.4|2699.4|2705|2699|6
1637803200000|2021-11-25 01:20:00|2704.9|2698.9|2704.8|2698.8|2705|2699|2704.6|2698.6|6
1637803210000|2021-11-25 01:20:10|2704.6|2698.6|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|3
1637803220000|2021-11-25 01:20:20|2704.3|2698.3|2703.3|2697.3|2704.3|2698.3|2702.8|2696.8|10
1637803230000|2021-11-25 01:20:30|2703.4|2697.4|2703.6|2697.6|2704|2698|2703.4|2697.4|10
1637803240000|2021-11-25 01:20:40|2703.8|2697.8|2703.6|2697.6|2703.8|2697.8|2703.6|2697.6|2
1637803250000|2021-11-25 01:20:50|2703.8|2697.8|2704|2698|2704|2698|2703.4|2697.4|8
1637803260000|2021-11-25 01:21:00|2703.8|2697.8|2704.3|2698.3|2704.3|2698.3|2703.4|2697.4|10
1637803270000|2021-11-25 01:21:10|2704|2698|2703.9|2697.9|2704|2698|2703.4|2697.4|8
1637803280000|2021-11-25 01:21:20|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|3
1637803300000|2021-11-25 01:21:40|2703.4|2697.4|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|2
1637803310000|2021-11-25 01:21:50|2703.9|2697.9|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|4
1637803320000|2021-11-25 01:22:00|2704|2698|2704.8|2698.8|2704.8|2698.8|2703.9|2697.9|8
1637803330000|2021-11-25 01:22:10|2705|2699|2705.1|2699.1|2705.1|2699.1|2705|2699|2
1637803340000|2021-11-25 01:22:20|2704.9|2698.9|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|6
1637803350000|2021-11-25 01:22:30|2705.6|2699.6|2705.3|2699.3|2705.6|2699.6|2704.8|2698.8|5
1637803360000|2021-11-25 01:22:40|2705.4|2699.4|2705.1|2699.1|2705.9|2699.9|2704.9|2698.9|10
1637803370000|2021-11-25 01:22:50|2705.4|2699.4|2704.6|2698.6|2705.4|2699.4|2704.6|2698.6|4
1637803380000|2021-11-25 01:23:00|2704.4|2698.4|2703.9|2697.9|2704.8|2698.8|2703.4|2697.4|11
1637803390000|2021-11-25 01:23:10|2704|2698|2703.9|2697.9|2704.3|2698.3|2703.4|2697.4|8
1637803400000|2021-11-25 01:23:20|2703.6|2697.6|2703.4|2697.4|2703.8|2697.8|2703.4|2697.4|6
1637803410000|2021-11-25 01:23:30|2703.1|2697.1|2702.6|2696.6|2703.1|2697.1|2702.4|2696.4|11
1637803420000|2021-11-25 01:23:40|2702.5|2696.5|2702.4|2696.4|2702.6|2696.6|2702.3|2696.3|9
1637803430000|2021-11-25 01:23:50|2702.6|2696.6|2702.5|2696.5|2703.5|2697.5|2702.5|2696.5|6
1637803440000|2021-11-25 01:24:00|2702.3|2696.3|2701|2695|2702.3|2696.3|2701|2695|11
1637803450000|2021-11-25 01:24:10|2701.1|2695.1|2701.5|2695.5|2701.5|2695.5|2701|2695|10
1637803460000|2021-11-25 01:24:20|2701.3|2695.3|2700.4|2694.4|2701.3|2695.3|2700.4|2694.4|9
1637803470000|2021-11-25 01:24:30|2700.6|2694.6|2701.8|2695.8|2702|2696|2700.6|2694.6|7
1637803480000|2021-11-25 01:24:40|2701.5|2695.5|2701.4|2695.4|2702|2696|2701.4|2695.4|11
1637803490000|2021-11-25 01:24:50|2702|2696|2702.4|2696.4|2702.9|2696.9|2702|2696|6
1637803500000|2021-11-25 01:25:00|2702.6|2696.6|2702.8|2696.8|2703|2697|2702.6|2696.6|4
1637803510000|2021-11-25 01:25:10|2703|2697|2704|2698|2704|2698|2703|2697|3
1637803520000|2021-11-25 01:25:20|2703.9|2697.9|2704|2698|2704.1|2698.1|2702.9|2696.9|10
1637803530000|2021-11-25 01:25:30|2703.9|2697.9|2704.5|2698.5|2704.5|2698.5|2703.5|2697.5|13
1637803540000|2021-11-25 01:25:40|2704.4|2698.4|2703.8|2697.8|2704.4|2698.4|2703.6|2697.6|6
1637803560000|2021-11-25 01:26:00|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1637803570000|2021-11-25 01:26:10|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1637803580000|2021-11-25 01:26:20|2704|2698|2703.3|2697.3|2704|2698|2702.8|2696.8|7
1637803590000|2021-11-25 01:26:30|2703.5|2697.5|2703.6|2697.6|2703.6|2697.6|2703.5|2697.5|2
1637803600000|2021-11-25 01:26:40|2703.4|2697.4|2704.4|2698.4|2704.4|2698.4|2703.4|2697.4|8
1637803610000|2021-11-25 01:26:50|2704.5|2698.5|2704.4|2698.4|2704.5|2698.5|2704|2698|11
1637803620000|2021-11-25 01:27:00|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|10
1637803630000|2021-11-25 01:27:10|2704.6|2698.6|2703.9|2697.9|2704.6|2698.6|2703.9|2697.9|7
1637803640000|2021-11-25 01:27:20|2704.1|2698.1|2705.3|2699.3|2705.3|2699.3|2704.1|2698.1|6
1637803650000|2021-11-25 01:27:30|2705.5|2699.5|2705.4|2699.4|2706|2700|2705.4|2699.4|8
1637803660000|2021-11-25 01:27:40|2705.3|2699.3|2704.9|2698.9|2705.5|2699.5|2704.9|2698.9|8
1637803670000|2021-11-25 01:27:50|2704.8|2698.8|2704.9|2698.9|2705.4|2699.4|2704.8|2698.8|9
1637803680000|2021-11-25 01:28:00|2705.3|2699.3|2705.9|2699.9|2706|2700|2705.3|2699.3|9
1637803690000|2021-11-25 01:28:10|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1637803700000|2021-11-25 01:28:20|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1637803730000|2021-11-25 01:28:50|2705.3|2699.3|2706.1|2700.1|2706.1|2700.1|2705.3|2699.3|4
1637803740000|2021-11-25 01:29:00|2706.3|2700.3|2706.4|2700.4|2706.5|2700.5|2706.3|2700.3|4
1637803750000|2021-11-25 01:29:10|2705.9|2699.9|2706|2700|2706.1|2700.1|2705.9|2699.9|4
1637803760000|2021-11-25 01:29:20|2705.8|2699.8|2705.9|2699.9|2705.9|2699.9|2705.5|2699.5|5
1637803770000|2021-11-25 01:29:30|2705.6|2699.6|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|4
1637803780000|2021-11-25 01:29:40|2705.3|2699.3|2706.3|2700.3|2706.3|2700.3|2705.3|2699.3|6
1637803790000|2021-11-25 01:29:50|2706.5|2700.5|2706.1|2700.1|2706.5|2700.5|2706.1|2700.1|3
1637803800000|2021-11-25 01:30:00|2706.3|2700.3|2707.1|2701.1|2707.3|2701.3|2706.3|2700.3|9
1637803810000|2021-11-25 01:30:10|2706.9|2700.9|2707.1|2701.1|2707.4|2701.4|2706.6|2700.6|11
1637803830000|2021-11-25 01:30:30|2707.4|2701.4|2708|2702|2708|2702|2707.4|2701.4|3
1637803840000|2021-11-25 01:30:40|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1637803860000|2021-11-25 01:31:00|2708.5|2702.5|2708.9|2702.9|2708.9|2702.9|2708.5|2702.5|2
1637803870000|2021-11-25 01:31:10|2709.1|2703.1|2709.1|2703.1|2709.6|2703.6|2709.1|2703.1|9
1637803880000|2021-11-25 01:31:20|2709.4|2703.4|2710.1|2704.1|2710.1|2704.1|2709.4|2703.4|11
1637803890000|2021-11-25 01:31:30|2710|2704|2709.8|2703.8|2710|2704|2709|2703|7
1637803900000|2021-11-25 01:31:40|2709.6|2703.6|2709.5|2703.5|2709.6|2703.6|2709.4|2703.4|3
1637803910000|2021-11-25 01:31:50|2709.4|2703.4|2708.9|2702.9|2709.5|2703.5|2708.6|2702.6|8
1637803920000|2021-11-25 01:32:00|2709.1|2703.1|2709.6|2703.6|2709.8|2703.8|2709.1|2703.1|6
1637803930000|2021-11-25 01:32:10|2709.8|2703.8|2710.5|2704.5|2710.5|2704.5|2709.8|2703.8|6
1637803940000|2021-11-25 01:32:20|2710.6|2704.6|2710.5|2704.5|2711|2705|2710.4|2704.4|7
1637803950000|2021-11-25 01:32:30|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2709.6|2703.6|10
1637803960000|2021-11-25 01:32:40|2710.5|2704.5|2710.3|2704.3|2710.6|2704.6|2710.3|2704.3|4
1637803970000|2021-11-25 01:32:50|2710.5|2704.5|2709.3|2703.3|2710.5|2704.5|2709.3|2703.3|8
1637803980000|2021-11-25 01:33:00|2709.5|2703.5|2710.3|2704.3|2710.5|2704.5|2709.5|2703.5|10
1637803990000|2021-11-25 01:33:10|2710.4|2704.4|2710.4|2704.4|2710.5|2704.5|2710.3|2704.3|8
1637804000000|2021-11-25 01:33:20|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|4
1637804010000|2021-11-25 01:33:30|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1637804020000|2021-11-25 01:33:40|2710.3|2704.3|2710|2704|2710.9|2704.9|2710|2704|10
1637804030000|2021-11-25 01:33:50|2709.8|2703.8|2709.6|2703.6|2710|2704|2709.6|2703.6|7
1637804040000|2021-11-25 01:34:00|2709.8|2703.8|2710.1|2704.1|2710.3|2704.3|2709.8|2703.8|4
1637804050000|2021-11-25 01:34:10|2710|2704|2710|2704|2710|2704|2709.6|2703.6|8
1637804060000|2021-11-25 01:34:20|2710.3|2704.3|2711.3|2705.3|2711.3|2705.3|2710.1|2704.1|6
1637804070000|2021-11-25 01:34:30|2711|2705|2710.5|2704.5|2711|2705|2710.5|2704.5|2
1637804080000|2021-11-25 01:34:40|2710.8|2704.8|2710|2704|2710.8|2704.8|2710|2704|5
1637804090000|2021-11-25 01:34:50|2710.3|2704.3|2710.1|2704.1|2710.5|2704.5|2710|2704|8
1637804100000|2021-11-25 01:35:00|2710|2704|2711|2705|2711.3|2705.3|2709.6|2703.6|10
1637804110000|2021-11-25 01:35:10|2711.3|2705.3|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|3
1637804140000|2021-11-25 01:35:40|2711.1|2705.1|2710.8|2704.8|2711.1|2705.1|2710.8|2704.8|2
1637804150000|2021-11-25 01:35:50|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|7
1637804160000|2021-11-25 01:36:00|2710.9|2704.9|2711|2705|2711.3|2705.3|2710.9|2704.9|4
1637804170000|2021-11-25 01:36:10|2711.5|2705.5|2712|2706|2712|2706|2711.5|2705.5|3
1637804180000|2021-11-25 01:36:20|2712.1|2706.1|2712.3|2706.3|2712.5|2706.5|2712|2706|8
1637804220000|2021-11-25 01:37:00|2712|2706|2712|2706|2712|2706|2712|2706|1
1637804230000|2021-11-25 01:37:10|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1637804250000|2021-11-25 01:37:30|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|2
1637804260000|2021-11-25 01:37:40|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|3
1637804270000|2021-11-25 01:37:50|2711.4|2705.4|2711.5|2705.5|2712|2706|2711.4|2705.4|7
1637804280000|2021-11-25 01:38:00|2711.8|2705.8|2712|2706|2712.3|2706.3|2711.8|2705.8|5
1637804310000|2021-11-25 01:38:30|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1637804330000|2021-11-25 01:38:50|2712.5|2706.5|2714.6|2708.6|2714.8|2708.8|2712.5|2706.5|5
1637804340000|2021-11-25 01:39:00|2714.4|2708.4|2715|2709|2715|2709|2714.4|2708.4|8
1637804350000|2021-11-25 01:39:10|2715.1|2709.1|2715.3|2709.3|2715.3|2709.3|2715.1|2709.1|6
1637804360000|2021-11-25 01:39:20|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1637804370000|2021-11-25 01:39:30|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1637804390000|2021-11-25 01:39:50|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|3
1637804400000|2021-11-25 01:40:00|2715.1|2709.1|2715.1|2709.1|2715.3|2709.3|2714.9|2708.9|10
1637804410000|2021-11-25 01:40:10|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.3|2708.3|5
1637804420000|2021-11-25 01:40:20|2714.3|2708.3|2714|2708|2714.3|2708.3|2714|2708|2
1637804430000|2021-11-25 01:40:30|2714.1|2708.1|2713.4|2707.4|2714.1|2708.1|2713.1|2707.1|11
1637804440000|2021-11-25 01:40:40|2713.6|2707.6|2713.9|2707.9|2714|2708|2713.6|2707.6|4
1637804450000|2021-11-25 01:40:50|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1637804460000|2021-11-25 01:41:00|2714.3|2708.3|2714.8|2708.8|2714.8|2708.8|2714.3|2708.3|4
1637804470000|2021-11-25 01:41:10|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.5|2708.5|6
1637804480000|2021-11-25 01:41:20|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1637804490000|2021-11-25 01:41:30|2715.3|2709.3|2715.1|2709.1|2715.3|2709.3|2714.9|2708.9|8
1637804500000|2021-11-25 01:41:40|2715.3|2709.3|2715.1|2709.1|2715.3|2709.3|2715.1|2709.1|6
1637804530000|2021-11-25 01:42:10|2716|2710|2715.5|2709.5|2716|2710|2715.5|2709.5|4
1637804540000|2021-11-25 01:42:20|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1637804550000|2021-11-25 01:42:30|2715|2709|2714.8|2708.8|2715|2709|2714.8|2708.8|4
1637804560000|2021-11-25 01:42:40|2715|2709|2715|2709|2715|2709|2714.8|2708.8|5
1637804570000|2021-11-25 01:42:50|2714.8|2708.8|2715.1|2709.1|2715.4|2709.4|2714.8|2708.8|5
1637804580000|2021-11-25 01:43:00|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|6
1637804590000|2021-11-25 01:43:10|2714.9|2708.9|2715|2709|2715|2709|2714.9|2708.9|6
1637804600000|2021-11-25 01:43:20|2714.9|2708.9|2714.4|2708.4|2714.9|2708.9|2714.3|2708.3|5
1637804610000|2021-11-25 01:43:30|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.4|2708.4|5
1637804620000|2021-11-25 01:43:40|2715|2709|2715|2709|2715|2709|2714.8|2708.8|3
1637804650000|2021-11-25 01:44:10|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1637804660000|2021-11-25 01:44:20|2714.9|2708.9|2714.1|2708.1|2714.9|2708.9|2714.1|2708.1|7
1637804670000|2021-11-25 01:44:30|2713.9|2707.9|2713.9|2707.9|2714.1|2708.1|2713.8|2707.8|10
1637804680000|2021-11-25 01:44:40|2714.1|2708.1|2714.1|2708.1|2714.3|2708.3|2714.1|2708.1|3
1637804690000|2021-11-25 01:44:50|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2713.9|2707.9|4
1637804700000|2021-11-25 01:45:00|2713.9|2707.9|2713.4|2707.4|2714.4|2708.4|2713.4|2707.4|8
1637804720000|2021-11-25 01:45:20|2713.6|2707.6|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|4
1637804730000|2021-11-25 01:45:30|2713.9|2707.9|2713.1|2707.1|2713.9|2707.9|2713|2707|16
1637804740000|2021-11-25 01:45:40|2712.9|2706.9|2712.9|2706.9|2713.1|2707.1|2712.4|2706.4|9
1637804750000|2021-11-25 01:45:50|2712.6|2706.6|2713.1|2707.1|2713.1|2707.1|2712.6|2706.6|3
1637804760000|2021-11-25 01:46:00|2712.9|2706.9|2713.4|2707.4|2713.4|2707.4|2712.9|2706.9|3
1637804770000|2021-11-25 01:46:10|2713.3|2707.3|2712.6|2706.6|2713.3|2707.3|2712.6|2706.6|7
1637804780000|2021-11-25 01:46:20|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1637804790000|2021-11-25 01:46:30|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|4
1637804800000|2021-11-25 01:46:40|2713.9|2707.9|2714.6|2708.6|2714.6|2708.6|2713.9|2707.9|8
1637804810000|2021-11-25 01:46:50|2714.4|2708.4|2714.4|2708.4|2714.5|2708.5|2713.9|2707.9|7
1637804820000|2021-11-25 01:47:00|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|7
1637804830000|2021-11-25 01:47:10|2715|2709|2715|2709|2715|2709|2715|2709|1
1637804850000|2021-11-25 01:47:30|2715.3|2709.3|2715.4|2709.4|2715.4|2709.4|2715.3|2709.3|2
1637804860000|2021-11-25 01:47:40|2715|2709|2715|2709|2715|2709|2715|2709|1
1637804870000|2021-11-25 01:47:50|2714.8|2708.8|2714.6|2708.6|2714.8|2708.8|2714.6|2708.6|2
1637804880000|2021-11-25 01:48:00|2714.8|2708.8|2714.9|2708.9|2715|2709|2714.6|2708.6|10
1637804890000|2021-11-25 01:48:10|2715|2709|2714.9|2708.9|2715|2709|2714.9|2708.9|2
1637804900000|2021-11-25 01:48:20|2715|2709|2714.6|2708.6|2715|2709|2714.5|2708.5|5
1637804910000|2021-11-25 01:48:30|2714.8|2708.8|2714.9|2708.9|2715|2709|2714.8|2708.8|6
1637804920000|2021-11-25 01:48:40|2715|2709|2714.9|2708.9|2715|2709|2714.9|2708.9|2
1637804930000|2021-11-25 01:48:50|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1637804940000|2021-11-25 01:49:00|2714.5|2708.5|2714.6|2708.6|2714.8|2708.8|2714.5|2708.5|3
1637804950000|2021-11-25 01:49:10|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1637804960000|2021-11-25 01:49:20|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.6|2707.6|4
1637804970000|2021-11-25 01:49:30|2713.6|2707.6|2714.1|2708.1|2714.1|2708.1|2713.4|2707.4|4
1637804980000|2021-11-25 01:49:40|2713.9|2707.9|2714|2708|2714.1|2708.1|2713.9|2707.9|3
1637804990000|2021-11-25 01:49:50|2714.1|2708.1|2714.3|2708.3|2714.8|2708.8|2714.1|2708.1|7
1637805000000|2021-11-25 01:50:00|2714.5|2708.5|2715|2709|2715|2709|2714.5|2708.5|3
1637805010000|2021-11-25 01:50:10|2714.9|2708.9|2715|2709|2715|2709|2714.9|2708.9|4
1637805030000|2021-11-25 01:50:30|2714.9|2708.9|2715|2709|2715|2709|2714.9|2708.9|2
1637805050000|2021-11-25 01:50:50|2714.9|2708.9|2714.9|2708.9|2715|2709|2714.9|2708.9|3
1637805060000|2021-11-25 01:51:00|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1637805070000|2021-11-25 01:51:10|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1637805080000|2021-11-25 01:51:20|2714.9|2708.9|2715|2709|2715|2709|2714.9|2708.9|2
1637805100000|2021-11-25 01:51:40|2715.3|2709.3|2715.1|2709.1|2715.3|2709.3|2715.1|2709.1|2
1637805120000|2021-11-25 01:52:00|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1637805130000|2021-11-25 01:52:10|2715.1|2709.1|2715.3|2709.3|2715.3|2709.3|2715.1|2709.1|2
1637805140000|2021-11-25 01:52:20|2715.1|2709.1|2715.3|2709.3|2715.3|2709.3|2715.1|2709.1|4
1637805180000|2021-11-25 01:53:00|2715.1|2709.1|2715.1|2709.1|2715.3|2709.3|2715.1|2709.1|3
1637805200000|2021-11-25 01:53:20|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1637805210000|2021-11-25 01:53:30|2715|2709|2714.6|2708.6|2715|2709|2714.6|2708.6|5
1637805220000|2021-11-25 01:53:40|2714.4|2708.4|2714.3|2708.3|2714.4|2708.4|2714.3|2708.3|2
1637805230000|2021-11-25 01:53:50|2714.1|2708.1|2714|2708|2714.1|2708.1|2714|2708|2
1637805240000|2021-11-25 01:54:00|2713.8|2707.8|2714.1|2708.1|2714.1|2708.1|2713.8|2707.8|3
1637805260000|2021-11-25 01:54:20|2714|2708|2713.9|2707.9|2714|2708|2713.9|2707.9|2
1637805270000|2021-11-25 01:54:30|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|4
1637805280000|2021-11-25 01:54:40|2713.6|2707.6|2713.5|2707.5|2713.9|2707.9|2713.5|2707.5|6
1637805290000|2021-11-25 01:54:50|2713.9|2707.9|2713.4|2707.4|2714.1|2708.1|2713.4|2707.4|8
1637805300000|2021-11-25 01:55:00|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|6
1637805310000|2021-11-25 01:55:10|2714|2708|2714.1|2708.1|2714.1|2708.1|2714|2708|2
1637805320000|2021-11-25 01:55:20|2713.6|2707.6|2713.6|2707.6|2713.9|2707.9|2713.4|2707.4|8
1637805330000|2021-11-25 01:55:30|2713.4|2707.4|2713.9|2707.9|2714|2708|2713.4|2707.4|9
1637805340000|2021-11-25 01:55:40|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2713.8|2707.8|6
1637805360000|2021-11-25 01:56:00|2714|2708|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|5
1637805370000|2021-11-25 01:56:10|2714|2708|2714|2708|2714|2708|2714|2708|1
1637805380000|2021-11-25 01:56:20|2713.9|2707.9|2713.5|2707.5|2713.9|2707.9|2713.4|2707.4|4
1637805400000|2021-11-25 01:56:40|2713.6|2707.6|2714.1|2708.1|2714.1|2708.1|2713.6|2707.6|3
1637805410000|2021-11-25 01:56:50|2714.4|2708.4|2714.3|2708.3|2714.4|2708.4|2714.3|2708.3|4
1637805420000|2021-11-25 01:57:00|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1637805430000|2021-11-25 01:57:10|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1637805450000|2021-11-25 01:57:30|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1637805460000|2021-11-25 01:57:40|2714.6|2708.6|2715|2709|2715.1|2709.1|2714.6|2708.6|5
1637805500000|2021-11-25 01:58:20|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1637805510000|2021-11-25 01:58:30|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.4|2708.4|4
1637805520000|2021-11-25 01:58:40|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|2
1637805530000|2021-11-25 01:58:50|2714.3|2708.3|2713.9|2707.9|2714.3|2708.3|2713.9|2707.9|2
1637805540000|2021-11-25 01:59:00|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|4
1637805550000|2021-11-25 01:59:10|2714.1|2708.1|2714.4|2708.4|2714.6|2708.6|2714.1|2708.1|3
1637805560000|2021-11-25 01:59:20|2714.6|2708.6|2714.6|2708.6|2714.8|2708.8|2714.6|2708.6|3
1637805570000|2021-11-25 01:59:30|2714.4|2708.4|2714.3|2708.3|2714.4|2708.4|2714.1|2708.1|5
1637805580000|2021-11-25 01:59:40|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1637805590000|2021-11-25 01:59:50|2714.3|2708.3|2714.1|2708.1|2714.3|2708.3|2714.1|2708.1|2
1637805600000|2021-11-25 02:00:00|2714.3|2708.3|2714.3|2708.3|2714.4|2708.4|2713.9|2707.9|5
1637805610000|2021-11-25 02:00:10|2714|2708|2713.5|2707.5|2714|2708|2713.5|2707.5|2
1637805620000|2021-11-25 02:00:20|2713.8|2707.8|2712|2706|2713.8|2707.8|2712|2706|5
1637805630000|2021-11-25 02:00:30|2712.3|2706.3|2712.5|2706.5|2712.8|2706.8|2712.3|2706.3|8
1637805640000|2021-11-25 02:00:40|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1637805650000|2021-11-25 02:00:50|2713|2707|2713.3|2707.3|2713.8|2707.8|2713|2707|8
1637805660000|2021-11-25 02:01:00|2713.5|2707.5|2714.3|2708.3|2714.3|2708.3|2713.5|2707.5|4
1637805670000|2021-11-25 02:01:10|2714|2708|2714|2708|2714|2708|2714|2708|1
1637805700000|2021-11-25 02:01:40|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1637805710000|2021-11-25 02:01:50|2714|2708|2714.3|2708.3|2714.3|2708.3|2714|2708|2
1637805720000|2021-11-25 02:02:00|2714.6|2708.6|2714.8|2708.8|2714.8|2708.8|2714.4|2708.4|4
1637805740000|2021-11-25 02:02:20|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1637805750000|2021-11-25 02:02:30|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1637805780000|2021-11-25 02:03:00|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1637805790000|2021-11-25 02:03:10|2714|2708|2713.5|2707.5|2714|2708|2713.5|2707.5|3
1637805800000|2021-11-25 02:03:20|2713.1|2707.1|2713|2707|2713.1|2707.1|2713|2707|2
1637805810000|2021-11-25 02:03:30|2712.8|2706.8|2711.6|2705.6|2712.8|2706.8|2711.6|2705.6|2
1637805820000|2021-11-25 02:03:40|2711.8|2705.8|2712.5|2706.5|2712.5|2706.5|2711.8|2705.8|3
1637805830000|2021-11-25 02:03:50|2712.4|2706.4|2712|2706|2712.4|2706.4|2712|2706|2
1637805840000|2021-11-25 02:04:00|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1637805850000|2021-11-25 02:04:10|2711.6|2705.6|2711|2705|2711.6|2705.6|2711|2705|6
1637805860000|2021-11-25 02:04:20|2710.8|2704.8|2711|2705|2711|2705|2710.8|2704.8|4
1637805870000|2021-11-25 02:04:30|2711.1|2705.1|2711.5|2705.5|2711.5|2705.5|2711.1|2705.1|2
1637805880000|2021-11-25 02:04:40|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1637805890000|2021-11-25 02:04:50|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1637805900000|2021-11-25 02:05:00|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|2711.8|2705.8|1
1637805910000|2021-11-25 02:05:10|2711.5|2705.5|2711.8|2705.8|2712.1|2706.1|2711.5|2705.5|5
1637805920000|2021-11-25 02:05:20|2712|2706|2712.3|2706.3|2712.5|2706.5|2712|2706|5
1637805940000|2021-11-25 02:05:40|2712.4|2706.4|2713.3|2707.3|2713.3|2707.3|2712.3|2706.3|7
1637805950000|2021-11-25 02:05:50|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1637805960000|2021-11-25 02:06:00|2713.8|2707.8|2713.5|2707.5|2713.9|2707.9|2713.5|2707.5|6
1637805970000|2021-11-25 02:06:10|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713|2707|3
1637805980000|2021-11-25 02:06:20|2713|2707|2713|2707|2713|2707|2713|2707|1
1637805990000|2021-11-25 02:06:30|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1637806000000|2021-11-25 02:06:40|2712.8|2706.8|2711.9|2705.9|2712.9|2706.9|2711.9|2705.9|6
1637806020000|2021-11-25 02:07:00|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.6|2705.6|3
1637806030000|2021-11-25 02:07:10|2712.4|2706.4|2712.3|2706.3|2712.6|2706.6|2712|2706|8
1637806040000|2021-11-25 02:07:20|2712|2706|2712.3|2706.3|2712.3|2706.3|2711.9|2705.9|6
1637806050000|2021-11-25 02:07:30|2712.4|2706.4|2712.3|2706.3|2712.6|2706.6|2712.3|2706.3|4
1637806060000|2021-11-25 02:07:40|2712|2706|2712.4|2706.4|2712.4|2706.4|2711.9|2705.9|4
1637806070000|2021-11-25 02:07:50|2712.5|2706.5|2712.6|2706.6|2712.6|2706.6|2712.5|2706.5|2
1637806080000|2021-11-25 02:08:00|2712.4|2706.4|2711.8|2705.8|2712.4|2706.4|2711.8|2705.8|4
1637806090000|2021-11-25 02:08:10|2711.3|2705.3|2710.6|2704.6|2711.3|2705.3|2710.6|2704.6|3
1637806100000|2021-11-25 02:08:20|2710.8|2704.8|2710.6|2704.6|2710.8|2704.8|2710.6|2704.6|2
1637806110000|2021-11-25 02:08:30|2710.5|2704.5|2710.4|2704.4|2710.6|2704.6|2710|2704|7
1637806120000|2021-11-25 02:08:40|2710.3|2704.3|2709.4|2703.4|2710.3|2704.3|2709|2703|7
1637806130000|2021-11-25 02:08:50|2709.3|2703.3|2708.9|2702.9|2709.3|2703.3|2708.5|2702.5|9
1637806140000|2021-11-25 02:09:00|2708.8|2702.8|2708.5|2702.5|2709|2703|2708.3|2702.3|8
1637806150000|2021-11-25 02:09:10|2708.4|2702.4|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|5
1637806160000|2021-11-25 02:09:20|2708.5|2702.5|2709.1|2703.1|2709.1|2703.1|2708.5|2702.5|4
1637806170000|2021-11-25 02:09:30|2708.9|2702.9|2709.4|2703.4|2709.4|2703.4|2708.6|2702.6|7
1637806190000|2021-11-25 02:09:50|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1637806200000|2021-11-25 02:10:00|2708.9|2702.9|2708.4|2702.4|2708.9|2702.9|2708.4|2702.4|6
1637806210000|2021-11-25 02:10:10|2708|2702|2707.6|2701.6|2708|2702|2707.4|2701.4|7
1637806220000|2021-11-25 02:10:20|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707|2701|6
1637806230000|2021-11-25 02:10:30|2706.9|2700.9|2707.9|2701.9|2707.9|2701.9|2706.9|2700.9|12
1637806240000|2021-11-25 02:10:40|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|2
1637806250000|2021-11-25 02:10:50|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|5
1637806260000|2021-11-25 02:11:00|2708.4|2702.4|2707.9|2701.9|2708.8|2702.8|2707.9|2701.9|12
1637806270000|2021-11-25 02:11:10|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|4
1637806280000|2021-11-25 02:11:20|2708|2702|2708.4|2702.4|2708.8|2702.8|2707.6|2701.6|12
1637806310000|2021-11-25 02:11:50|2708.3|2702.3|2707.4|2701.4|2708.3|2702.3|2707.4|2701.4|4
1637806320000|2021-11-25 02:12:00|2707.6|2701.6|2707|2701|2707.6|2701.6|2707|2701|4
1637806330000|2021-11-25 02:12:10|2707.1|2701.1|2707.5|2701.5|2707.5|2701.5|2707.1|2701.1|5
1637806340000|2021-11-25 02:12:20|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708|2702|8
1637806350000|2021-11-25 02:12:30|2708.6|2702.6|2707.6|2701.6|2708.6|2702.6|2707.6|2701.6|9
1637806360000|2021-11-25 02:12:40|2707.8|2701.8|2708.1|2702.1|2708.4|2702.4|2707.8|2701.8|8
1637806370000|2021-11-25 02:12:50|2708|2702|2707.6|2701.6|2708|2702|2707.6|2701.6|3
1637806380000|2021-11-25 02:13:00|2707.5|2701.5|2708.5|2702.5|2708.5|2702.5|2707.4|2701.4|7
1637806390000|2021-11-25 02:13:10|2708.6|2702.6|2708.5|2702.5|2708.8|2702.8|2708.5|2702.5|3
1637806400000|2021-11-25 02:13:20|2708.8|2702.8|2709|2703|2709.1|2703.1|2708.8|2702.8|3
1637806410000|2021-11-25 02:13:30|2708.9|2702.9|2708.6|2702.6|2709.1|2703.1|2708.5|2702.5|10
1637806420000|2021-11-25 02:13:40|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|7
1637806430000|2021-11-25 02:13:50|2708.9|2702.9|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|6
1637806440000|2021-11-25 02:14:00|2708.9|2702.9|2708.5|2702.5|2708.9|2702.9|2708.4|2702.4|4
1637806450000|2021-11-25 02:14:10|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1637806460000|2021-11-25 02:14:20|2708.5|2702.5|2705.5|2699.5|2708.5|2702.5|2705.5|2699.5|9
1637806470000|2021-11-25 02:14:30|2705.6|2699.6|2706.4|2700.4|2706.6|2700.6|2705.6|2699.6|4
1637806480000|2021-11-25 02:14:40|2706.1|2700.1|2706.3|2700.3|2706.9|2700.9|2706.1|2700.1|8
1637806490000|2021-11-25 02:14:50|2706.4|2700.4|2706.3|2700.3|2706.6|2700.6|2706.3|2700.3|9
1637806500000|2021-11-25 02:15:00|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|3
1637806540000|2021-11-25 02:15:40|2707|2701|2707|2701|2707|2701|2707|2701|1
1637806550000|2021-11-25 02:15:50|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1637806580000|2021-11-25 02:16:20|2707|2701|2707.1|2701.1|2707.3|2701.3|2707|2701|3
1637806600000|2021-11-25 02:16:40|2707|2701|2706.9|2700.9|2707|2701|2706.9|2700.9|2
1637806670000|2021-11-25 02:17:50|2707|2701|2707|2701|2707|2701|2707|2701|1
1637806730000|2021-11-25 02:18:50|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1637806750000|2021-11-25 02:19:10|2706.9|2700.9|2707|2701|2707|2701|2706.9|2700.9|2
1637806760000|2021-11-25 02:19:20|2706.9|2700.9|2707|2701|2707|2701|2706.9|2700.9|2
1637806850000|2021-11-25 02:20:50|2706.6|2700.6|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|4
1637806860000|2021-11-25 02:21:00|2706.6|2700.6|2706.5|2700.5|2706.6|2700.6|2706.5|2700.5|2
1637806870000|2021-11-25 02:21:10|2706.6|2700.6|2706.1|2700.1|2706.6|2700.6|2706.1|2700.1|2
1637806900000|2021-11-25 02:21:40|2706|2700|2706|2700|2706|2700|2706|2700|1
1637806950000|2021-11-25 02:22:30|2705.9|2699.9|2705.8|2699.8|2705.9|2699.9|2705.8|2699.8|2
1637806960000|2021-11-25 02:22:40|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1637807020000|2021-11-25 02:23:40|2706|2700|2706|2700|2706|2700|2706|2700|1
1637807030000|2021-11-25 02:23:50|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1637807090000|2021-11-25 02:24:50|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637807100000|2021-11-25 02:25:00|2706.8|2700.8|2707.8|2701.8|2707.9|2701.9|2706.8|2700.8|4
1637807110000|2021-11-25 02:25:10|2707.6|2701.6|2708.8|2702.8|2708.8|2702.8|2707.3|2701.3|5
1637807140000|2021-11-25 02:25:40|2709|2703|2708.8|2702.8|2709.1|2703.1|2708.8|2702.8|3
1637807150000|2021-11-25 02:25:50|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|2
1637807160000|2021-11-25 02:26:00|2709|2703|2709|2703|2709.5|2703.5|2708.9|2702.9|7
1637807220000|2021-11-25 02:27:00|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1637807230000|2021-11-25 02:27:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1637807260000|2021-11-25 02:27:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637807310000|2021-11-25 02:28:30|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1637807320000|2021-11-25 02:28:40|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1637807360000|2021-11-25 02:29:20|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1637807400000|2021-11-25 02:30:00|2708.6|2702.6|2707.5|2701.5|2708.6|2702.6|2707.1|2701.1|13
1637807410000|2021-11-25 02:30:10|2707.6|2701.6|2707.1|2701.1|2707.9|2701.9|2707.1|2701.1|8
1637807420000|2021-11-25 02:30:20|2707.4|2701.4|2707.9|2701.9|2707.9|2701.9|2707.4|2701.4|6
1637807430000|2021-11-25 02:30:30|2708.1|2702.1|2708.9|2702.9|2708.9|2702.9|2708.1|2702.1|8
1637807440000|2021-11-25 02:30:40|2708.6|2702.6|2709.1|2703.1|2709.4|2703.4|2708.6|2702.6|5
1637807450000|2021-11-25 02:30:50|2709.4|2703.4|2709.6|2703.6|2709.9|2703.9|2709.4|2703.4|4
1637807460000|2021-11-25 02:31:00|2709.9|2703.9|2710.3|2704.3|2710.9|2704.9|2709.9|2703.9|13
1637807470000|2021-11-25 02:31:10|2710.6|2704.6|2709.9|2703.9|2710.6|2704.6|2709.9|2703.9|6
1637807480000|2021-11-25 02:31:20|2709.6|2703.6|2709.5|2703.5|2710.1|2704.1|2709.3|2703.3|9
1637807490000|2021-11-25 02:31:30|2709.4|2703.4|2708.5|2702.5|2709.6|2703.6|2708.5|2702.5|5
1637807500000|2021-11-25 02:31:40|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|8
1637807510000|2021-11-25 02:31:50|2709.1|2703.1|2708.9|2702.9|2709.4|2703.4|2708.8|2702.8|6
1637807520000|2021-11-25 02:32:00|2709.1|2703.1|2709.8|2703.8|2709.8|2703.8|2709.1|2703.1|5
1637807530000|2021-11-25 02:32:10|2709.9|2703.9|2710.5|2704.5|2710.6|2704.6|2709.9|2703.9|8
1637807540000|2021-11-25 02:32:20|2710.6|2704.6|2710.5|2704.5|2710.9|2704.9|2710.5|2704.5|4
1637807550000|2021-11-25 02:32:30|2710.3|2704.3|2710.5|2704.5|2710.8|2704.8|2710.3|2704.3|4
1637807560000|2021-11-25 02:32:40|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|5
1637807570000|2021-11-25 02:32:50|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1637807580000|2021-11-25 02:33:00|2710.8|2704.8|2711.3|2705.3|2711.3|2705.3|2710.8|2704.8|7
1637807590000|2021-11-25 02:33:10|2711.4|2705.4|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|10
1637807600000|2021-11-25 02:33:20|2711.5|2705.5|2712.3|2706.3|2712.4|2706.4|2711.3|2705.3|10
1637807610000|2021-11-25 02:33:30|2712.4|2706.4|2712.8|2706.8|2712.8|2706.8|2712.4|2706.4|4
1637807620000|2021-11-25 02:33:40|2712.9|2706.9|2712.9|2706.9|2713.3|2707.3|2712.9|2706.9|3
1637807630000|2021-11-25 02:33:50|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1637807640000|2021-11-25 02:34:00|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.4|2706.4|3
1637807650000|2021-11-25 02:34:10|2712.4|2706.4|2712.8|2706.8|2712.8|2706.8|2712.4|2706.4|3
1637807660000|2021-11-25 02:34:20|2712.9|2706.9|2712.8|2706.8|2713.3|2707.3|2712.8|2706.8|4
1637807690000|2021-11-25 02:34:50|2712.5|2706.5|2711.8|2705.8|2713|2707|2711.8|2705.8|7
1637807700000|2021-11-25 02:35:00|2712|2706|2712|2706|2712.1|2706.1|2712|2706|3
1637807710000|2021-11-25 02:35:10|2711.8|2705.8|2711.1|2705.1|2712.3|2706.3|2711.1|2705.1|7
1637807720000|2021-11-25 02:35:20|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|3
1637807760000|2021-11-25 02:36:00|2711|2705|2712.3|2706.3|2712.3|2706.3|2711|2705|6
1637807770000|2021-11-25 02:36:10|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|3
1637807790000|2021-11-25 02:36:30|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.3|2705.3|2
1637807800000|2021-11-25 02:36:40|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1637807810000|2021-11-25 02:36:50|2711.3|2705.3|2711.8|2705.8|2711.8|2705.8|2711.3|2705.3|3
1637807820000|2021-11-25 02:37:00|2712|2706|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|5
1637807890000|2021-11-25 02:38:10|2712|2706|2712.3|2706.3|2712.3|2706.3|2712|2706|2
1637807910000|2021-11-25 02:38:30|2712.4|2706.4|2712.8|2706.8|2712.8|2706.8|2712.4|2706.4|2
1637807920000|2021-11-25 02:38:40|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|3
1637807930000|2021-11-25 02:38:50|2712.4|2706.4|2712.8|2706.8|2712.8|2706.8|2712.4|2706.4|6
1637807940000|2021-11-25 02:39:00|2712.9|2706.9|2713.3|2707.3|2713.4|2707.4|2712.9|2706.9|4
1637807950000|2021-11-25 02:39:10|2713|2707|2713.8|2707.8|2713.8|2707.8|2712.9|2706.9|6
1637807960000|2021-11-25 02:39:20|2713.5|2707.5|2712.9|2706.9|2713.5|2707.5|2712.9|2706.9|5
1637807970000|2021-11-25 02:39:30|2713.3|2707.3|2713.4|2707.4|2713.4|2707.4|2713.3|2707.3|2
1637807980000|2021-11-25 02:39:40|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|5
1637807990000|2021-11-25 02:39:50|2713.3|2707.3|2713.4|2707.4|2713.5|2707.5|2713.3|2707.3|6
1637808000000|2021-11-25 02:40:00|2713.6|2707.6|2713.8|2707.8|2713.8|2707.8|2713.6|2707.6|2
1637808020000|2021-11-25 02:40:20|2713.5|2707.5|2713.4|2707.4|2713.5|2707.5|2713.3|2707.3|3
1637808030000|2021-11-25 02:40:30|2713.1|2707.1|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|2
1637808040000|2021-11-25 02:40:40|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1637808050000|2021-11-25 02:40:50|2712.6|2706.6|2712.8|2706.8|2712.8|2706.8|2712.6|2706.6|2
1637808070000|2021-11-25 02:41:10|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1637808080000|2021-11-25 02:41:20|2712.3|2706.3|2711.8|2705.8|2712.3|2706.3|2711.8|2705.8|3
1637808090000|2021-11-25 02:41:30|2711.9|2705.9|2712|2706|2712|2706|2711.9|2705.9|2
1637808110000|2021-11-25 02:41:50|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1637808130000|2021-11-25 02:42:10|2712.4|2706.4|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|4
1637808170000|2021-11-25 02:42:50|2712.1|2706.1|2711.8|2705.8|2712.1|2706.1|2711.8|2705.8|2
1637808180000|2021-11-25 02:43:00|2711.6|2705.6|2710.9|2704.9|2711.6|2705.6|2710.9|2704.9|5
1637808190000|2021-11-25 02:43:10|2711.1|2705.1|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|8
1637808240000|2021-11-25 02:44:00|2710.5|2704.5|2710.4|2704.4|2710.5|2704.5|2710.4|2704.4|2
1637808250000|2021-11-25 02:44:10|2709.9|2703.9|2709.3|2703.3|2709.9|2703.9|2709.3|2703.3|4
1637808270000|2021-11-25 02:44:30|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|3
1637808280000|2021-11-25 02:44:40|2709|2703|2708.8|2702.8|2709|2703|2708.8|2702.8|3
1637808290000|2021-11-25 02:44:50|2708.6|2702.6|2708.4|2702.4|2708.8|2702.8|2708.4|2702.4|6
1637808300000|2021-11-25 02:45:00|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|4
1637808310000|2021-11-25 02:45:10|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|3
1637808320000|2021-11-25 02:45:20|2708.5|2702.5|2707.4|2701.4|2708.5|2702.5|2707.3|2701.3|12
1637808330000|2021-11-25 02:45:30|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1637808340000|2021-11-25 02:45:40|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1637808360000|2021-11-25 02:46:00|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707|2701|4
1637808370000|2021-11-25 02:46:10|2706.9|2700.9|2707|2701|2707.3|2701.3|2706.6|2700.6|6
1637808380000|2021-11-25 02:46:20|2706.9|2700.9|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|3
1637808390000|2021-11-25 02:46:30|2707.1|2701.1|2706.9|2700.9|2707.8|2701.8|2706.9|2700.9|4
1637808410000|2021-11-25 02:46:50|2706.6|2700.6|2707.8|2701.8|2707.8|2701.8|2706.6|2700.6|6
1637808420000|2021-11-25 02:47:00|2707.5|2701.5|2708|2702|2708|2702|2707.5|2701.5|3
1637808440000|2021-11-25 02:47:20|2708.3|2702.3|2709.4|2703.4|2709.6|2703.6|2708.3|2702.3|6
1637808450000|2021-11-25 02:47:30|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1637808470000|2021-11-25 02:47:50|2709.3|2703.3|2708.5|2702.5|2709.3|2703.3|2708.3|2702.3|8
1637808480000|2021-11-25 02:48:00|2708.8|2702.8|2709.6|2703.6|2709.6|2703.6|2708.8|2702.8|3
1637808490000|2021-11-25 02:48:10|2709.8|2703.8|2709.8|2703.8|2710|2704|2709.4|2703.4|7
1637808540000|2021-11-25 02:49:00|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.5|2703.5|3
1637808550000|2021-11-25 02:49:10|2709.5|2703.5|2709.9|2703.9|2710.4|2704.4|2709.3|2703.3|9
1637808560000|2021-11-25 02:49:20|2710|2704|2710|2704|2710|2704|2710|2704|1
1637808570000|2021-11-25 02:49:30|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1637808590000|2021-11-25 02:49:50|2710.3|2704.3|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|4
1637808600000|2021-11-25 02:50:00|2710.3|2704.3|2709.6|2703.6|2710.3|2704.3|2709.5|2703.5|5
1637808610000|2021-11-25 02:50:10|2709.8|2703.8|2710|2704|2710|2704|2709.8|2703.8|3
1637808620000|2021-11-25 02:50:20|2710.1|2704.1|2709.8|2703.8|2710.1|2704.1|2709.8|2703.8|3
1637808630000|2021-11-25 02:50:30|2710|2704|2710.3|2704.3|2710.4|2704.4|2710|2704|4
1637808650000|2021-11-25 02:50:50|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1637808660000|2021-11-25 02:51:00|2709.8|2703.8|2710.3|2704.3|2710.6|2704.6|2709.8|2703.8|5
1637808670000|2021-11-25 02:51:10|2710|2704|2710|2704|2710.3|2704.3|2710|2704|3
1637808680000|2021-11-25 02:51:20|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1637808700000|2021-11-25 02:51:40|2710.4|2704.4|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|3
1637808710000|2021-11-25 02:51:50|2710.3|2704.3|2710.6|2704.6|2710.6|2704.6|2710.3|2704.3|3
1637808720000|2021-11-25 02:52:00|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1637808730000|2021-11-25 02:52:10|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1637808750000|2021-11-25 02:52:30|2710.9|2704.9|2711|2705|2711|2705|2710.8|2704.8|4
1637808760000|2021-11-25 02:52:40|2710.8|2704.8|2711.1|2705.1|2711.1|2705.1|2710.8|2704.8|3
1637808770000|2021-11-25 02:52:50|2711.3|2705.3|2711.5|2705.5|2711.6|2705.6|2711.3|2705.3|3
1637808790000|2021-11-25 02:53:10|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|2
1637808840000|2021-11-25 02:54:00|2711.1|2705.1|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|3
1637808850000|2021-11-25 02:54:10|2711.3|2705.3|2711.3|2705.3|2711.4|2705.4|2711.3|2705.3|3
1637808860000|2021-11-25 02:54:20|2711.5|2705.5|2712.4|2706.4|2712.4|2706.4|2711.5|2705.5|3
1637808870000|2021-11-25 02:54:30|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|2
1637808880000|2021-11-25 02:54:40|2712.3|2706.3|2712.4|2706.4|2712.4|2706.4|2712.3|2706.3|2
1637808890000|2021-11-25 02:54:50|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1637808900000|2021-11-25 02:55:00|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|4
1637808910000|2021-11-25 02:55:10|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1637808920000|2021-11-25 02:55:20|2712|2706|2711.8|2705.8|2712|2706|2711.5|2705.5|4
1637808960000|2021-11-25 02:56:00|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1637808970000|2021-11-25 02:56:10|2711.3|2705.3|2710.5|2704.5|2711.3|2705.3|2710.5|2704.5|5
1637808980000|2021-11-25 02:56:20|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1637808990000|2021-11-25 02:56:30|2711|2705|2711|2705|2711|2705|2710.8|2704.8|3
1637809000000|2021-11-25 02:56:40|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1637809010000|2021-11-25 02:56:50|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|4
1637809020000|2021-11-25 02:57:00|2710.9|2704.9|2710.5|2704.5|2710.9|2704.9|2710.5|2704.5|3
1637809070000|2021-11-25 02:57:50|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1637809090000|2021-11-25 02:58:10|2710.9|2704.9|2711.4|2705.4|2711.4|2705.4|2710.9|2704.9|3
1637809100000|2021-11-25 02:58:20|2711.3|2705.3|2711|2705|2711.3|2705.3|2710.9|2704.9|4
1637809110000|2021-11-25 02:58:30|2710.9|2704.9|2710.8|2704.8|2710.9|2704.9|2710.8|2704.8|2
1637809130000|2021-11-25 02:58:50|2710.5|2704.5|2710.6|2704.6|2710.6|2704.6|2710.5|2704.5|2
1637809160000|2021-11-25 02:59:20|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1637809180000|2021-11-25 02:59:40|2711|2705|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|4
1637809200000|2021-11-25 03:00:00|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1637809240000|2021-11-25 03:00:40|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|4
1637809250000|2021-11-25 03:00:50|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1637809260000|2021-11-25 03:01:00|2710.8|2704.8|2710.9|2704.9|2710.9|2704.9|2710.8|2704.8|2
1637809270000|2021-11-25 03:01:10|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1637809300000|2021-11-25 03:01:40|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710|2704|4
1637809320000|2021-11-25 03:02:00|2710|2704|2709.5|2703.5|2710|2704|2709.5|2703.5|3
1637809360000|2021-11-25 03:02:40|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637809370000|2021-11-25 03:02:50|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1637809380000|2021-11-25 03:03:00|2709.8|2703.8|2710.3|2704.3|2710.3|2704.3|2709.8|2703.8|3
1637809390000|2021-11-25 03:03:10|2710.5|2704.5|2709.6|2703.6|2710.5|2704.5|2709.6|2703.6|9
1637809400000|2021-11-25 03:03:20|2709.9|2703.9|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|3
1637809410000|2021-11-25 03:03:30|2709.8|2703.8|2709.4|2703.4|2709.8|2703.8|2709.1|2703.1|5
1637809420000|2021-11-25 03:03:40|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637809430000|2021-11-25 03:03:50|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|5
1637809440000|2021-11-25 03:04:00|2709.1|2703.1|2709.1|2703.1|2709.5|2703.5|2709.1|2703.1|11
1637809450000|2021-11-25 03:04:10|2709.4|2703.4|2709|2703|2709.4|2703.4|2709|2703|3
1637809460000|2021-11-25 03:04:20|2708.9|2702.9|2709|2703|2709|2703|2708.9|2702.9|2
1637809470000|2021-11-25 03:04:30|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|5
1637809480000|2021-11-25 03:04:40|2709.4|2703.4|2709.3|2703.3|2709.4|2703.4|2709.3|2703.3|2
1637809510000|2021-11-25 03:05:10|2709.4|2703.4|2710.4|2704.4|2710.4|2704.4|2709.4|2703.4|2
1637809520000|2021-11-25 03:05:20|2710.3|2704.3|2710.1|2704.1|2710.3|2704.3|2710.1|2704.1|2
1637809530000|2021-11-25 03:05:30|2710.4|2704.4|2710.8|2704.8|2711.1|2705.1|2710.4|2704.4|11
1637809540000|2021-11-25 03:05:40|2711|2705|2710.8|2704.8|2711.1|2705.1|2710.8|2704.8|14
1637809550000|2021-11-25 03:05:50|2710.9|2704.9|2711.3|2705.3|2711.5|2705.5|2710.9|2704.9|11
1637809560000|2021-11-25 03:06:00|2711.4|2705.4|2711.4|2705.4|2711.5|2705.5|2711|2705|8
1637809570000|2021-11-25 03:06:10|2711.1|2705.1|2710.9|2704.9|2711.4|2705.4|2710.8|2704.8|6
1637809580000|2021-11-25 03:06:20|2711|2705|2710.9|2704.9|2711.1|2705.1|2710.8|2704.8|11
1637809590000|2021-11-25 03:06:30|2711|2705|2710.9|2704.9|2711|2705|2710.9|2704.9|6
1637809600000|2021-11-25 03:06:40|2710.6|2704.6|2711.1|2705.1|2711.4|2705.4|2710.6|2704.6|4
1637809610000|2021-11-25 03:06:50|2711.4|2705.4|2711.4|2705.4|2711.6|2705.6|2711.1|2705.1|6
1637809620000|2021-11-25 03:07:00|2711.6|2705.6|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|6
1637809630000|2021-11-25 03:07:10|2711.6|2705.6|2711.4|2705.4|2711.9|2705.9|2711.4|2705.4|3
1637809640000|2021-11-25 03:07:20|2711.3|2705.3|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|6
1637809650000|2021-11-25 03:07:30|2711.6|2705.6|2712|2706|2712|2706|2711.6|2705.6|5
1637809660000|2021-11-25 03:07:40|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.3|2705.3|6
1637809670000|2021-11-25 03:07:50|2711.9|2705.9|2712|2706|2712.1|2706.1|2711.9|2705.9|4
1637809680000|2021-11-25 03:08:00|2712.1|2706.1|2711.8|2705.8|2712.1|2706.1|2711.8|2705.8|3
1637809710000|2021-11-25 03:08:30|2711.6|2705.6|2711.5|2705.5|2711.6|2705.6|2711.5|2705.5|2
1637809720000|2021-11-25 03:08:40|2711.3|2705.3|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|4
1637809740000|2021-11-25 03:09:00|2711.1|2705.1|2711|2705|2711.1|2705.1|2710.9|2704.9|4
1637809750000|2021-11-25 03:09:10|2710.9|2704.9|2710.6|2704.6|2711|2705|2710.6|2704.6|10
1637809760000|2021-11-25 03:09:20|2710.9|2704.9|2711.4|2705.4|2711.4|2705.4|2710.9|2704.9|6
1637809770000|2021-11-25 03:09:30|2711.5|2705.5|2711.6|2705.6|2711.9|2705.9|2711.5|2705.5|4
1637809780000|2021-11-25 03:09:40|2711.9|2705.9|2712|2706|2712.1|2706.1|2711.9|2705.9|4
1637809790000|2021-11-25 03:09:50|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1637809800000|2021-11-25 03:10:00|2712.4|2706.4|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|4
1637809810000|2021-11-25 03:10:10|2712.4|2706.4|2712.3|2706.3|2712.8|2706.8|2712.3|2706.3|5
1637809820000|2021-11-25 03:10:20|2712.1|2706.1|2712.3|2706.3|2712.3|2706.3|2711.9|2705.9|4
1637809850000|2021-11-25 03:10:50|2712|2706|2712.1|2706.1|2712.3|2706.3|2712|2706|3
1637809860000|2021-11-25 03:11:00|2711.9|2705.9|2712.9|2706.9|2712.9|2706.9|2711.9|2705.9|10
1637809870000|2021-11-25 03:11:10|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|2
1637809880000|2021-11-25 03:11:20|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1637809900000|2021-11-25 03:11:40|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|3
1637809910000|2021-11-25 03:11:50|2711.6|2705.6|2711.8|2705.8|2711.8|2705.8|2711.6|2705.6|2
1637809920000|2021-11-25 03:12:00|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1637809930000|2021-11-25 03:12:10|2711.5|2705.5|2711.3|2705.3|2711.6|2705.6|2711.1|2705.1|6
1637809940000|2021-11-25 03:12:20|2711.6|2705.6|2711.3|2705.3|2711.6|2705.6|2711.3|2705.3|5
1637809950000|2021-11-25 03:12:30|2711.5|2705.5|2711.3|2705.3|2711.5|2705.5|2711.1|2705.1|4
1637809960000|2021-11-25 03:12:40|2711.4|2705.4|2711.1|2705.1|2711.5|2705.5|2711.1|2705.1|8
1637809980000|2021-11-25 03:13:00|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|3
1637809990000|2021-11-25 03:13:10|2711.5|2705.5|2711.6|2705.6|2711.6|2705.6|2711.1|2705.1|8
1637810000000|2021-11-25 03:13:20|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|5
1637810010000|2021-11-25 03:13:30|2711.3|2705.3|2711.3|2705.3|2711.4|2705.4|2711.3|2705.3|5
1637810020000|2021-11-25 03:13:40|2711|2705|2711.3|2705.3|2711.3|2705.3|2711|2705|3
1637810030000|2021-11-25 03:13:50|2711|2705|2711.1|2705.1|2711.1|2705.1|2711|2705|2
1637810040000|2021-11-25 03:14:00|2711.4|2705.4|2711.5|2705.5|2711.6|2705.6|2711.1|2705.1|8
1637810050000|2021-11-25 03:14:10|2711.6|2705.6|2711.1|2705.1|2711.6|2705.6|2711.1|2705.1|8
1637810060000|2021-11-25 03:14:20|2711.4|2705.4|2711.5|2705.5|2711.5|2705.5|2711.1|2705.1|4
1637810070000|2021-11-25 03:14:30|2711.4|2705.4|2711.4|2705.4|2711.5|2705.5|2711.1|2705.1|7
1637810080000|2021-11-25 03:14:40|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1637810090000|2021-11-25 03:14:50|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1637810100000|2021-11-25 03:15:00|2711.9|2705.9|2712.4|2706.4|2712.6|2706.6|2711.9|2705.9|5
1637810110000|2021-11-25 03:15:10|2712.6|2706.6|2712.6|2706.6|2712.9|2706.9|2712.5|2706.5|5
1637810120000|2021-11-25 03:15:20|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.1|2706.1|6
1637810130000|2021-11-25 03:15:30|2712.1|2706.1|2711.9|2705.9|2712.4|2706.4|2711.9|2705.9|4
1637810140000|2021-11-25 03:15:40|2711.6|2705.6|2711.5|2705.5|2711.6|2705.6|2711.4|2705.4|3
1637810150000|2021-11-25 03:15:50|2711.4|2705.4|2712.1|2706.1|2712.4|2706.4|2711.4|2705.4|6
1637810160000|2021-11-25 03:16:00|2712.4|2706.4|2713.1|2707.1|2713.1|2707.1|2712.1|2706.1|9
1637810170000|2021-11-25 03:16:10|2713|2707|2713.1|2707.1|2713.1|2707.1|2713|2707|2
1637810180000|2021-11-25 03:16:20|2712.9|2706.9|2712.9|2706.9|2713.4|2707.4|2712.9|2706.9|4
1637810200000|2021-11-25 03:16:40|2712.8|2706.8|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|6
1637810220000|2021-11-25 03:17:00|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1637810230000|2021-11-25 03:17:10|2713.6|2707.6|2713.5|2707.5|2713.6|2707.6|2713.5|2707.5|2
1637810240000|2021-11-25 03:17:20|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1637810250000|2021-11-25 03:17:30|2713.8|2707.8|2713.9|2707.9|2713.9|2707.9|2713.5|2707.5|4
1637810270000|2021-11-25 03:17:50|2713.6|2707.6|2713.5|2707.5|2713.6|2707.6|2713.5|2707.5|2
1637810280000|2021-11-25 03:18:00|2713.6|2707.6|2713.5|2707.5|2713.9|2707.9|2713|2707|6
1637810290000|2021-11-25 03:18:10|2713.3|2707.3|2713.1|2707.1|2713.3|2707.3|2713|2707|3
1637810300000|2021-11-25 03:18:20|2713|2707|2713|2707|2713|2707|2713|2707|1
1637810310000|2021-11-25 03:18:30|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1637810320000|2021-11-25 03:18:40|2712.5|2706.5|2712.4|2706.4|2712.5|2706.5|2712.1|2706.1|3
1637810340000|2021-11-25 03:19:00|2712.3|2706.3|2713.3|2707.3|2713.3|2707.3|2712.3|2706.3|9
1637810350000|2021-11-25 03:19:10|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|5
1637810370000|2021-11-25 03:19:30|2713.1|2707.1|2712.6|2706.6|2713.1|2707.1|2712.6|2706.6|2
1637810380000|2021-11-25 03:19:40|2712.8|2706.8|2713.1|2707.1|2713.1|2707.1|2712.8|2706.8|3
1637810400000|2021-11-25 03:20:00|2713.3|2707.3|2713.6|2707.6|2713.6|2707.6|2713.3|2707.3|2
1637810410000|2021-11-25 03:20:10|2713.4|2707.4|2713.4|2707.4|2713.6|2707.6|2713.1|2707.1|8
1637810420000|2021-11-25 03:20:20|2713.5|2707.5|2713.1|2707.1|2713.5|2707.5|2713.1|2707.1|3
1637810430000|2021-11-25 03:20:30|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.1|2706.1|6
1637810440000|2021-11-25 03:20:40|2712.4|2706.4|2712|2706|2712.4|2706.4|2711.8|2705.8|5
1637810450000|2021-11-25 03:20:50|2711.9|2705.9|2711.3|2705.3|2711.9|2705.9|2711.3|2705.3|4
1637810460000|2021-11-25 03:21:00|2711.4|2705.4|2711.6|2705.6|2712|2706|2711.4|2705.4|8
1637810480000|2021-11-25 03:21:20|2711.4|2705.4|2711.6|2705.6|2711.8|2705.8|2711.4|2705.4|4
1637810490000|2021-11-25 03:21:30|2711.8|2705.8|2711.6|2705.6|2711.8|2705.8|2711.6|2705.6|4
1637810500000|2021-11-25 03:21:40|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|2
1637810510000|2021-11-25 03:21:50|2711.4|2705.4|2711.5|2705.5|2711.5|2705.5|2711.4|2705.4|2
1637810520000|2021-11-25 03:22:00|2711.3|2705.3|2710.9|2704.9|2711.4|2705.4|2710.9|2704.9|6
1637810530000|2021-11-25 03:22:10|2711.1|2705.1|2710.8|2704.8|2711.1|2705.1|2710.6|2704.6|8
1637810540000|2021-11-25 03:22:20|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|3
1637810550000|2021-11-25 03:22:30|2710.5|2704.5|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|3
1637810560000|2021-11-25 03:22:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|3
1637810570000|2021-11-25 03:22:50|2710.4|2704.4|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|5
1637810580000|2021-11-25 03:23:00|2710.3|2704.3|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|3
1637810590000|2021-11-25 03:23:10|2710|2704|2709.5|2703.5|2710|2704|2709.5|2703.5|8
1637810600000|2021-11-25 03:23:20|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709.3|2703.3|5
1637810610000|2021-11-25 03:23:30|2709.3|2703.3|2708.8|2702.8|2709.3|2703.3|2708.8|2702.8|6
1637810620000|2021-11-25 03:23:40|2708.3|2702.3|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|3
1637810630000|2021-11-25 03:23:50|2708.1|2702.1|2708.3|2702.3|2708.4|2702.4|2708.1|2702.1|3
1637810640000|2021-11-25 03:24:00|2708.4|2702.4|2708.3|2702.3|2708.4|2702.4|2708.3|2702.3|2
1637810650000|2021-11-25 03:24:10|2708.1|2702.1|2708.3|2702.3|2708.5|2702.5|2707.8|2701.8|11
1637810660000|2021-11-25 03:24:20|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|4
1637810670000|2021-11-25 03:24:30|2708|2702|2707.6|2701.6|2708|2702|2707.4|2701.4|5
1637810680000|2021-11-25 03:24:40|2707.8|2701.8|2707.9|2701.9|2708.1|2702.1|2707.6|2701.6|11
1637810690000|2021-11-25 03:24:50|2708.1|2702.1|2708.3|2702.3|2708.3|2702.3|2708.1|2702.1|6
1637810700000|2021-11-25 03:25:00|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2707.9|2701.9|4
1637810710000|2021-11-25 03:25:10|2708.3|2702.3|2708.5|2702.5|2708.6|2702.6|2708.1|2702.1|8
1637810720000|2021-11-25 03:25:20|2708.4|2702.4|2707.4|2701.4|2708.5|2702.5|2707.3|2701.3|8
1637810730000|2021-11-25 03:25:30|2707.3|2701.3|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|5
1637810740000|2021-11-25 03:25:40|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2707.3|2701.3|4
1637810750000|2021-11-25 03:25:50|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1637810760000|2021-11-25 03:26:00|2707.9|2701.9|2707.4|2701.4|2708|2702|2707.4|2701.4|7
1637810770000|2021-11-25 03:26:10|2707.5|2701.5|2708.1|2702.1|2708.1|2702.1|2707.1|2701.1|10
1637810780000|2021-11-25 03:26:20|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.4|2701.4|10
1637810790000|2021-11-25 03:26:30|2707.8|2701.8|2707.9|2701.9|2708|2702|2707.6|2701.6|5
1637810800000|2021-11-25 03:26:40|2707.6|2701.6|2708|2702|2708|2702|2707.6|2701.6|4
1637810810000|2021-11-25 03:26:50|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1637810820000|2021-11-25 03:27:00|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|2
1637810830000|2021-11-25 03:27:10|2708|2702|2707.9|2701.9|2708.3|2702.3|2707.8|2701.8|6
1637810840000|2021-11-25 03:27:20|2708|2702|2707.6|2701.6|2708|2702|2707.6|2701.6|7
1637810850000|2021-11-25 03:27:30|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|4
1637810860000|2021-11-25 03:27:40|2707.8|2701.8|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|4
1637810870000|2021-11-25 03:27:50|2707.8|2701.8|2707.6|2701.6|2708.1|2702.1|2707.6|2701.6|6
1637810880000|2021-11-25 03:28:00|2707.8|2701.8|2707.6|2701.6|2708.1|2702.1|2707.6|2701.6|8
1637810890000|2021-11-25 03:28:10|2707.9|2701.9|2708.5|2702.5|2708.5|2702.5|2707.8|2701.8|6
1637810900000|2021-11-25 03:28:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637810910000|2021-11-25 03:28:30|2709|2703|2709|2703|2709|2703|2709|2703|1
1637810920000|2021-11-25 03:28:40|2709.3|2703.3|2709|2703|2709.3|2703.3|2709|2703|2
1637810940000|2021-11-25 03:29:00|2709.3|2703.3|2709.5|2703.5|2709.5|2703.5|2709|2703|7
1637810950000|2021-11-25 03:29:10|2709.4|2703.4|2709.3|2703.3|2709.4|2703.4|2709.1|2703.1|4
1637810960000|2021-11-25 03:29:20|2709.4|2703.4|2709.6|2703.6|2709.9|2703.9|2709.4|2703.4|8
1637810970000|2021-11-25 03:29:30|2709.4|2703.4|2709.3|2703.3|2709.4|2703.4|2709.1|2703.1|4
1637810980000|2021-11-25 03:29:40|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|7
1637810990000|2021-11-25 03:29:50|2708.5|2702.5|2708.9|2702.9|2709.3|2703.3|2708.5|2702.5|11
1637811000000|2021-11-25 03:30:00|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1637811020000|2021-11-25 03:30:20|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|3
1637811030000|2021-11-25 03:30:30|2709.5|2703.5|2709.5|2703.5|2709.6|2703.6|2709.5|2703.5|3
1637811040000|2021-11-25 03:30:40|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|4
1637811070000|2021-11-25 03:31:10|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1637811090000|2021-11-25 03:31:30|2708.5|2702.5|2708.6|2702.6|2708.6|2702.6|2708.5|2702.5|2
1637811100000|2021-11-25 03:31:40|2708.5|2702.5|2707.9|2701.9|2708.5|2702.5|2707.9|2701.9|3
1637811160000|2021-11-25 03:32:40|2707.8|2701.8|2707.4|2701.4|2707.8|2701.8|2707.4|2701.4|3
1637811170000|2021-11-25 03:32:50|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1637811180000|2021-11-25 03:33:00|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|2
1637811210000|2021-11-25 03:33:30|2707|2701|2707.1|2701.1|2707.1|2701.1|2707|2701|2
1637811260000|2021-11-25 03:34:20|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1637811290000|2021-11-25 03:34:50|2707.5|2701.5|2708|2702|2708|2702|2707.5|2701.5|2
1637811300000|2021-11-25 03:35:00|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|2
1637811420000|2021-11-25 03:37:00|2708.3|2702.3|2708.4|2702.4|2708.4|2702.4|2708.3|2702.3|2
1637811440000|2021-11-25 03:37:20|2708.5|2702.5|2708.4|2702.4|2709|2703|2708.4|2702.4|4
1637811490000|2021-11-25 03:38:10|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637811720000|2021-11-25 03:42:00|2708.8|2702.8|2709.5|2703.5|2709.5|2703.5|2708.8|2702.8|2
1637811770000|2021-11-25 03:42:50|2709.8|2703.8|2709.4|2703.4|2710|2704|2709.4|2703.4|5
1637811790000|2021-11-25 03:43:10|2709.6|2703.6|2710|2704|2710|2704|2709.6|2703.6|3
1637811820000|2021-11-25 03:43:40|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637811830000|2021-11-25 03:43:50|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1637811840000|2021-11-25 03:44:00|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1637811890000|2021-11-25 03:44:50|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637811980000|2021-11-25 03:46:20|2709.6|2703.6|2710|2704|2710|2704|2709.6|2703.6|2
1637812000000|2021-11-25 03:46:40|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637812010000|2021-11-25 03:46:50|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|3
1637812030000|2021-11-25 03:47:10|2709.8|2703.8|2709.6|2703.6|2710.3|2704.3|2709.6|2703.6|4
1637812040000|2021-11-25 03:47:20|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1637812110000|2021-11-25 03:48:30|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1637812120000|2021-11-25 03:48:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1637812130000|2021-11-25 03:48:50|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1637812140000|2021-11-25 03:49:00|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1637812190000|2021-11-25 03:49:50|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637812200000|2021-11-25 03:50:00|2709.4|2703.4|2709.3|2703.3|2709.4|2703.4|2709.1|2703.1|3
1637812260000|2021-11-25 03:51:00|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637812290000|2021-11-25 03:51:30|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637812350000|2021-11-25 03:52:30|2709.5|2703.5|2710.1|2704.1|2710.1|2704.1|2709.5|2703.5|2
1637812390000|2021-11-25 03:53:10|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1637812410000|2021-11-25 03:53:30|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637812440000|2021-11-25 03:54:00|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1637812470000|2021-11-25 03:54:30|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637812480000|2021-11-25 03:54:40|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637812510000|2021-11-25 03:55:10|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637812520000|2021-11-25 03:55:20|2709.4|2703.4|2709.8|2703.8|2709.8|2703.8|2709.4|2703.4|3
1637812560000|2021-11-25 03:56:00|2709.9|2703.9|2710.3|2704.3|2710.3|2704.3|2709.9|2703.9|2
1637812570000|2021-11-25 03:56:10|2710|2704|2710|2704|2710|2704|2710|2704|1
1637812580000|2021-11-25 03:56:20|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637812630000|2021-11-25 03:57:10|2709.5|2703.5|2709.6|2703.6|2709.6|2703.6|2709.5|2703.5|2
1637812640000|2021-11-25 03:57:20|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637812650000|2021-11-25 03:57:30|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637812700000|2021-11-25 03:58:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1637812840000|2021-11-25 04:00:40|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637812900000|2021-11-25 04:01:40|2709.1|2703.1|2709.3|2703.3|2709.3|2703.3|2709.1|2703.1|2
1637812970000|2021-11-25 04:02:50|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|2
1637812990000|2021-11-25 04:03:10|2708.5|2702.5|2708.1|2702.1|2708.5|2702.5|2708.1|2702.1|3
1637813000000|2021-11-25 04:03:20|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1637813010000|2021-11-25 04:03:30|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1637813030000|2021-11-25 04:03:50|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1637813080000|2021-11-25 04:04:40|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1637813300000|2021-11-25 04:08:20|2708.3|2702.3|2709.5|2703.5|2709.5|2703.5|2708.3|2702.3|4
1637813350000|2021-11-25 04:09:10|2709.6|2703.6|2710.1|2704.1|2710.1|2704.1|2709.6|2703.6|2
1637813390000|2021-11-25 04:09:50|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1637813480000|2021-11-25 04:11:20|2710.1|2704.1|2711.1|2705.1|2711.1|2705.1|2710.1|2704.1|3
1637813490000|2021-11-25 04:11:30|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1637813500000|2021-11-25 04:11:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1637813590000|2021-11-25 04:13:10|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1637813600000|2021-11-25 04:13:20|2710.6|2704.6|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|2
1637813610000|2021-11-25 04:13:30|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|2
1637813660000|2021-11-25 04:14:20|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1637813670000|2021-11-25 04:14:30|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1637813700000|2021-11-25 04:15:00|2709.6|2703.6|2709.9|2703.9|2710.4|2704.4|2709.6|2703.6|3
1637813750000|2021-11-25 04:15:50|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1637813770000|2021-11-25 04:16:10|2709.6|2703.6|2708.9|2702.9|2709.6|2703.6|2708.9|2702.9|2
1637813790000|2021-11-25 04:16:30|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1637813830000|2021-11-25 04:17:10|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1637813880000|2021-11-25 04:18:00|2708.6|2702.6|2708.5|2702.5|2709|2703|2708.5|2702.5|3
1637813920000|2021-11-25 04:18:40|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1637813960000|2021-11-25 04:19:20|2708.1|2702.1|2707.8|2701.8|2708.1|2702.1|2707.8|2701.8|2
1637814020000|2021-11-25 04:20:20|2707.5|2701.5|2707.4|2701.4|2707.5|2701.5|2707.4|2701.4|2
1637814070000|2021-11-25 04:21:10|2707.3|2701.3|2707.4|2701.4|2707.4|2701.4|2707.3|2701.3|2
1637814110000|2021-11-25 04:21:50|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1637814160000|2021-11-25 04:22:40|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|2
1637814240000|2021-11-25 04:24:00|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|2
1637814510000|2021-11-25 04:28:30|2707.3|2701.3|2707.1|2701.1|2707.3|2701.3|2707.1|2701.1|2
1637814540000|2021-11-25 04:29:00|2707.3|2701.3|2707.4|2701.4|2707.4|2701.4|2707.3|2701.3|2
1637814550000|2021-11-25 04:29:10|2707.3|2701.3|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|3
1637815020000|2021-11-25 04:37:00|2707.6|2701.6|2708.4|2702.4|2708.4|2702.4|2707.6|2701.6|2
1637815520000|2021-11-25 04:45:20|2708.6|2702.6|2709.4|2703.4|2709.4|2703.4|2708.6|2702.6|2
1637815530000|2021-11-25 04:45:30|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1637815540000|2021-11-25 04:45:40|2708.9|2702.9|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|4
1637815580000|2021-11-25 04:46:20|2709|2703|2709.4|2703.4|2709.4|2703.4|2709|2703|2
1637815690000|2021-11-25 04:48:10|2709.3|2703.3|2709.5|2703.5|2709.6|2703.6|2709.3|2703.3|3
1637815750000|2021-11-25 04:49:10|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1637815840000|2021-11-25 04:50:40|2709.5|2703.5|2710.4|2704.4|2710.4|2704.4|2709.5|2703.5|2
1637815860000|2021-11-25 04:51:00|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1637815880000|2021-11-25 04:51:20|2710.4|2704.4|2710.5|2704.5|2710.5|2704.5|2710.4|2704.4|2
1637815920000|2021-11-25 04:52:00|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1637815930000|2021-11-25 04:52:10|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1637815990000|2021-11-25 04:53:10|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1637816020000|2021-11-25 04:53:40|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1637816060000|2021-11-25 04:54:20|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1637816080000|2021-11-25 04:54:40|2710.5|2704.5|2710.4|2704.4|2711|2705|2710.4|2704.4|4
1637816170000|2021-11-25 04:56:10|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1637816190000|2021-11-25 04:56:30|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1637816210000|2021-11-25 04:56:50|2710.3|2704.3|2710.1|2704.1|2710.3|2704.3|2710.1|2704.1|2
1637816300000|2021-11-25 04:58:20|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1637816410000|2021-11-25 05:00:10|2710.5|2704.5|2711.1|2705.1|2711.1|2705.1|2710.5|2704.5|2
1637816430000|2021-11-25 05:00:30|2711.3|2705.3|2711.5|2705.5|2711.5|2705.5|2711.3|2705.3|2
1637816460000|2021-11-25 05:01:00|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.3|2705.3|3
1637816480000|2021-11-25 05:01:20|2711.3|2705.3|2710.9|2704.9|2711.3|2705.3|2710.9|2704.9|2
1637816510000|2021-11-25 05:01:50|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|2
1637816530000|2021-11-25 05:02:10|2711.4|2705.4|2710.9|2704.9|2711.4|2705.4|2710.9|2704.9|2
1637816540000|2021-11-25 05:02:20|2710.6|2704.6|2708.8|2702.8|2710.6|2704.6|2708.8|2702.8|2
1637816550000|2021-11-25 05:02:30|2708.6|2702.6|2708.6|2702.6|2708.8|2702.8|2708.6|2702.6|3
1637816580000|2021-11-25 05:03:00|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1637816600000|2021-11-25 05:03:20|2708.3|2702.3|2707.4|2701.4|2708.3|2702.3|2707|2701|5
1637816610000|2021-11-25 05:03:30|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637816640000|2021-11-25 05:04:00|2707.8|2701.8|2708.5|2702.5|2708.5|2702.5|2707.8|2701.8|3
1637816650000|2021-11-25 05:04:10|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637816680000|2021-11-25 05:04:40|2709.8|2703.8|2709.1|2703.1|2709.8|2703.8|2709.1|2703.1|4
1637816700000|2021-11-25 05:05:00|2708.9|2702.9|2708.8|2702.8|2708.9|2702.9|2708.8|2702.8|2
1637816810000|2021-11-25 05:06:50|2709|2703|2708.9|2702.9|2709|2703|2708.9|2702.9|2
1637816820000|2021-11-25 05:07:00|2709.1|2703.1|2709.3|2703.3|2709.3|2703.3|2709.1|2703.1|2
1637816860000|2021-11-25 05:07:40|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1637816870000|2021-11-25 05:07:50|2709.3|2703.3|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|3
1637816980000|2021-11-25 05:09:40|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|2
1637817060000|2021-11-25 05:11:00|2710.1|2704.1|2710.5|2704.5|2710.6|2704.6|2710.1|2704.1|3
1637817070000|2021-11-25 05:11:10|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1637817080000|2021-11-25 05:11:20|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1637817130000|2021-11-25 05:12:10|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1637817190000|2021-11-25 05:13:10|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1637817250000|2021-11-25 05:14:10|2710.1|2704.1|2710.3|2704.3|2710.3|2704.3|2710.1|2704.1|2
1637817260000|2021-11-25 05:14:20|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1637817290000|2021-11-25 05:14:50|2709.8|2703.8|2709.9|2703.9|2709.9|2703.9|2709.8|2703.8|2
1637817300000|2021-11-25 05:15:00|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|2
1637817370000|2021-11-25 05:16:10|2710|2704|2710.4|2704.4|2710.4|2704.4|2710|2704|2
1637817410000|2021-11-25 05:16:50|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1637817420000|2021-11-25 05:17:00|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637817710000|2021-11-25 05:21:50|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.9|2703.9|2
1637817800000|2021-11-25 05:23:20|2710|2704|2709.5|2703.5|2710|2704|2709.5|2703.5|2
1637818010000|2021-11-25 05:26:50|2709.8|2703.8|2709.9|2703.9|2709.9|2703.9|2709.8|2703.8|2
1637818020000|2021-11-25 05:27:00|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|3
1637818030000|2021-11-25 05:27:10|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1637818100000|2021-11-25 05:28:20|2709.9|2703.9|2709.8|2703.8|2709.9|2703.9|2709.6|2703.6|7
1637818160000|2021-11-25 05:29:20|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637818190000|2021-11-25 05:29:50|2709.9|2703.9|2709.8|2703.8|2709.9|2703.9|2709.8|2703.8|2
1637818200000|2021-11-25 05:30:00|2709.6|2703.6|2709.5|2703.5|2709.9|2703.9|2709.4|2703.4|9
1637818210000|2021-11-25 05:30:10|2709.6|2703.6|2709.9|2703.9|2710.1|2704.1|2709.5|2703.5|7
1637818220000|2021-11-25 05:30:20|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|4
1637818230000|2021-11-25 05:30:30|2709.8|2703.8|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|10
1637818240000|2021-11-25 05:30:40|2709.8|2703.8|2709.4|2703.4|2709.9|2703.9|2709.4|2703.4|6
1637818250000|2021-11-25 05:30:50|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.5|2703.5|4
1637818260000|2021-11-25 05:31:00|2709.4|2703.4|2707.8|2701.8|2709.4|2703.4|2707.8|2701.8|7
1637818270000|2021-11-25 05:31:10|2708|2702|2707.9|2701.9|2708.6|2702.6|2707.5|2701.5|13
1637818280000|2021-11-25 05:31:20|2707.6|2701.6|2707.5|2701.5|2707.6|2701.6|2707.4|2701.4|4
1637818290000|2021-11-25 05:31:30|2707.4|2701.4|2707.9|2701.9|2708|2702|2707.4|2701.4|10
1637818300000|2021-11-25 05:31:40|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|4
1637818310000|2021-11-25 05:31:50|2707.3|2701.3|2706.9|2700.9|2707.3|2701.3|2706.9|2700.9|3
1637818320000|2021-11-25 05:32:00|2707|2701|2707.1|2701.1|2707.1|2701.1|2707|2701|2
1637818330000|2021-11-25 05:32:10|2707.3|2701.3|2707.4|2701.4|2707.4|2701.4|2707.3|2701.3|2
1637818340000|2021-11-25 05:32:20|2707.1|2701.1|2707.3|2701.3|2707.3|2701.3|2707.1|2701.1|2
1637818370000|2021-11-25 05:32:50|2707.1|2701.1|2707.1|2701.1|2707.3|2701.3|2707.1|2701.1|3
1637818380000|2021-11-25 05:33:00|2707|2701|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|4
1637818390000|2021-11-25 05:33:10|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|2
1637818400000|2021-11-25 05:33:20|2707|2701|2705.6|2699.6|2707|2701|2705.5|2699.5|6
1637818410000|2021-11-25 05:33:30|2705.5|2699.5|2705.6|2699.6|2705.9|2699.9|2705.5|2699.5|4
1637818420000|2021-11-25 05:33:40|2705.5|2699.5|2705.4|2699.4|2705.5|2699.5|2705.1|2699.1|3
1637818430000|2021-11-25 05:33:50|2705.3|2699.3|2704.6|2698.6|2705.3|2699.3|2704.6|2698.6|8
1637818440000|2021-11-25 05:34:00|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1637818460000|2021-11-25 05:34:20|2704.6|2698.6|2704.5|2698.5|2704.6|2698.6|2704.5|2698.5|2
1637818480000|2021-11-25 05:34:40|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1637818490000|2021-11-25 05:34:50|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|3
1637818500000|2021-11-25 05:35:00|2704.3|2698.3|2703.5|2697.5|2704.3|2698.3|2703.5|2697.5|3
1637818510000|2021-11-25 05:35:10|2703.8|2697.8|2704.1|2698.1|2704.1|2698.1|2703.8|2697.8|5
1637818520000|2021-11-25 05:35:20|2704.4|2698.4|2706.1|2700.1|2706.3|2700.3|2704.4|2698.4|12
1637818530000|2021-11-25 05:35:30|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637818540000|2021-11-25 05:35:40|2705.6|2699.6|2705|2699|2705.6|2699.6|2704.8|2698.8|4
1637818550000|2021-11-25 05:35:50|2704.8|2698.8|2705|2699|2705|2699|2704.8|2698.8|2
1637818560000|2021-11-25 05:36:00|2704.9|2698.9|2704|2698|2704.9|2698.9|2704|2698|8
1637818570000|2021-11-25 05:36:10|2703.8|2697.8|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|3
1637818620000|2021-11-25 05:37:00|2704.4|2698.4|2705|2699|2705.5|2699.5|2704.4|2698.4|6
1637818630000|2021-11-25 05:37:10|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705|2699|3
1637818640000|2021-11-25 05:37:20|2705|2699|2705.5|2699.5|2705.8|2699.8|2704.8|2698.8|8
1637818650000|2021-11-25 05:37:30|2705.3|2699.3|2705.5|2699.5|2705.8|2699.8|2705|2699|7
1637818660000|2021-11-25 05:37:40|2705.8|2699.8|2705.3|2699.3|2705.8|2699.8|2705.3|2699.3|5
1637818670000|2021-11-25 05:37:50|2705.5|2699.5|2705.6|2699.6|2705.8|2699.8|2705.5|2699.5|4
1637818680000|2021-11-25 05:38:00|2705.5|2699.5|2704.9|2698.9|2705.5|2699.5|2704.9|2698.9|6
1637818690000|2021-11-25 05:38:10|2705|2699|2704.3|2698.3|2705|2699|2704.3|2698.3|10
1637818700000|2021-11-25 05:38:20|2704.5|2698.5|2704.4|2698.4|2704.8|2698.8|2704.4|2698.4|5
1637818710000|2021-11-25 05:38:30|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704|2698|4
1637818720000|2021-11-25 05:38:40|2704.1|2698.1|2704|2698|2704.1|2698.1|2704|2698|6
1637818730000|2021-11-25 05:38:50|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1637818740000|2021-11-25 05:39:00|2704|2698|2704|2698|2704|2698|2704|2698|1
1637818750000|2021-11-25 05:39:10|2703.8|2697.8|2703.8|2697.8|2704.1|2698.1|2702.9|2696.9|8
1637818760000|2021-11-25 05:39:20|2703.9|2697.9|2703.1|2697.1|2703.9|2697.9|2702.9|2696.9|5
1637818770000|2021-11-25 05:39:30|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2702.6|2696.6|6
1637818780000|2021-11-25 05:39:40|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1637818790000|2021-11-25 05:39:50|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1637818810000|2021-11-25 05:40:10|2702.3|2696.3|2702.3|2696.3|2702.5|2696.5|2702|2696|5
1637818850000|2021-11-25 05:40:50|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1637818860000|2021-11-25 05:41:00|2702.6|2696.6|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|4
1637818920000|2021-11-25 05:42:00|2702.8|2696.8|2703.8|2697.8|2703.8|2697.8|2702.8|2696.8|4
1637818930000|2021-11-25 05:42:10|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1637818940000|2021-11-25 05:42:20|2703.8|2697.8|2703.9|2697.9|2703.9|2697.9|2703.8|2697.8|4
1637818950000|2021-11-25 05:42:30|2704|2698|2703.3|2697.3|2705.1|2699.1|2703.1|2697.1|10
1637818960000|2021-11-25 05:42:40|2703.4|2697.4|2703.3|2697.3|2703.4|2697.4|2703.3|2697.3|2
1637818980000|2021-11-25 05:43:00|2703.1|2697.1|2702.8|2696.8|2703.1|2697.1|2702.5|2696.5|5
1637818990000|2021-11-25 05:43:10|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1637819020000|2021-11-25 05:43:40|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1637819080000|2021-11-25 05:44:40|2702.4|2696.4|2703.1|2697.1|2703.5|2697.5|2702.4|2696.4|4
1637819090000|2021-11-25 05:44:50|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2703.3|2697.3|4
1637819100000|2021-11-25 05:45:00|2703.3|2697.3|2703|2697|2703.3|2697.3|2702.8|2696.8|5
1637819110000|2021-11-25 05:45:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1637819130000|2021-11-25 05:45:30|2703.3|2697.3|2704.6|2698.6|2704.6|2698.6|2703.3|2697.3|6
1637819140000|2021-11-25 05:45:40|2704.8|2698.8|2704.3|2698.3|2704.9|2698.9|2704|2698|9
1637819150000|2021-11-25 05:45:50|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|3
1637819160000|2021-11-25 05:46:00|2705.1|2699.1|2705.8|2699.8|2706|2700|2705.1|2699.1|5
1637819170000|2021-11-25 05:46:10|2706|2700|2706|2700|2706|2700|2706|2700|1
1637819190000|2021-11-25 05:46:30|2705.8|2699.8|2706|2700|2706|2700|2705.8|2699.8|2
1637819200000|2021-11-25 05:46:40|2705.8|2699.8|2705.8|2699.8|2706|2700|2705.8|2699.8|3
1637819210000|2021-11-25 05:46:50|2706|2700|2706|2700|2706|2700|2706|2700|1
1637819220000|2021-11-25 05:47:00|2705.8|2699.8|2706|2700|2706|2700|2705.5|2699.5|7
1637819230000|2021-11-25 05:47:10|2706.3|2700.3|2706|2700|2706.5|2700.5|2706|2700|4
1637819250000|2021-11-25 05:47:30|2706.3|2700.3|2706.1|2700.1|2706.3|2700.3|2706.1|2700.1|2
1637819260000|2021-11-25 05:47:40|2706.3|2700.3|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|7
1637819270000|2021-11-25 05:47:50|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.5|2700.5|2
1637819280000|2021-11-25 05:48:00|2706.6|2700.6|2706.8|2700.8|2706.8|2700.8|2706.6|2700.6|2
1637819290000|2021-11-25 05:48:10|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1637819300000|2021-11-25 05:48:20|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.5|2700.5|9
1637819310000|2021-11-25 05:48:30|2707|2701|2707|2701|2707.1|2701.1|2707|2701|3
1637819320000|2021-11-25 05:48:40|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.3|2700.3|5
1637819330000|2021-11-25 05:48:50|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1637819340000|2021-11-25 05:49:00|2706.8|2700.8|2706.4|2700.4|2706.8|2700.8|2706.4|2700.4|3
1637819350000|2021-11-25 05:49:10|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637819360000|2021-11-25 05:49:20|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637819370000|2021-11-25 05:49:30|2706.1|2700.1|2706.3|2700.3|2706.3|2700.3|2706|2700|4
1637819380000|2021-11-25 05:49:40|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637819390000|2021-11-25 05:49:50|2706.6|2700.6|2706.9|2700.9|2707.1|2701.1|2706.6|2700.6|6
1637819400000|2021-11-25 05:50:00|2706.8|2700.8|2706.8|2700.8|2707|2701|2706.8|2700.8|5
1637819410000|2021-11-25 05:50:10|2706.6|2700.6|2706.5|2700.5|2706.6|2700.6|2706.4|2700.4|3
1637819420000|2021-11-25 05:50:20|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|4
1637819430000|2021-11-25 05:50:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1637819440000|2021-11-25 05:50:40|2706.1|2700.1|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|3
1637819460000|2021-11-25 05:51:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637819470000|2021-11-25 05:51:10|2706.4|2700.4|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|3
1637819480000|2021-11-25 05:51:20|2706.3|2700.3|2706.1|2700.1|2706.3|2700.3|2706.1|2700.1|2
1637819490000|2021-11-25 05:51:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|3
1637819500000|2021-11-25 05:51:40|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637819520000|2021-11-25 05:52:00|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|4
1637819530000|2021-11-25 05:52:10|2706|2700|2706|2700|2706|2700|2706|2700|1
1637819540000|2021-11-25 05:52:20|2706.1|2700.1|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|3
1637819550000|2021-11-25 05:52:30|2706.3|2700.3|2706.4|2700.4|2706.4|2700.4|2706.3|2700.3|2
1637819560000|2021-11-25 05:52:40|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.5|2700.5|9
1637819570000|2021-11-25 05:52:50|2706.8|2700.8|2706.8|2700.8|2706.9|2700.9|2706.6|2700.6|5
1637819580000|2021-11-25 05:53:00|2706.6|2700.6|2706.5|2700.5|2706.6|2700.6|2706.5|2700.5|2
1637819590000|2021-11-25 05:53:10|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1637819600000|2021-11-25 05:53:20|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1637819610000|2021-11-25 05:53:30|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637819620000|2021-11-25 05:53:40|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1637819630000|2021-11-25 05:53:50|2706.9|2700.9|2706.3|2700.3|2706.9|2700.9|2706.3|2700.3|4
1637819640000|2021-11-25 05:54:00|2705.8|2699.8|2706.6|2700.6|2706.6|2700.6|2705.6|2699.6|5
1637819650000|2021-11-25 05:54:10|2706.4|2700.4|2706|2700|2706.4|2700.4|2706|2700|3
1637819660000|2021-11-25 05:54:20|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|4
1637819670000|2021-11-25 05:54:30|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|6
1637819680000|2021-11-25 05:54:40|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1637819690000|2021-11-25 05:54:50|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705|2699|5
1637819700000|2021-11-25 05:55:00|2705.3|2699.3|2705.4|2699.4|2705.4|2699.4|2705|2699|6
1637819710000|2021-11-25 05:55:10|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|3
1637819720000|2021-11-25 05:55:20|2705.1|2699.1|2705.1|2699.1|2705.4|2699.4|2704.9|2698.9|7
1637819730000|2021-11-25 05:55:30|2705|2699|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|5
1637819750000|2021-11-25 05:55:50|2705.3|2699.3|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|5
1637819760000|2021-11-25 05:56:00|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1637819770000|2021-11-25 05:56:10|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.5|2698.5|5
1637819780000|2021-11-25 05:56:20|2704.9|2698.9|2705|2699|2705|2699|2704.9|2698.9|2
1637819800000|2021-11-25 05:56:40|2705.1|2699.1|2705.6|2699.6|2706|2700|2705.1|2699.1|7
1637819810000|2021-11-25 05:56:50|2705.5|2699.5|2706.1|2700.1|2706.1|2700.1|2705.5|2699.5|6
1637819820000|2021-11-25 05:57:00|2706.4|2700.4|2705.8|2699.8|2706.4|2700.4|2705.5|2699.5|6
1637819830000|2021-11-25 05:57:10|2706|2700|2705.9|2699.9|2706.1|2700.1|2705.5|2699.5|8
1637819840000|2021-11-25 05:57:20|2706.1|2700.1|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|3
1637819850000|2021-11-25 05:57:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.3|2700.3|3
1637819860000|2021-11-25 05:57:40|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1637819870000|2021-11-25 05:57:50|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2705.9|2699.9|5
1637819880000|2021-11-25 05:58:00|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1637819900000|2021-11-25 05:58:20|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.5|2699.5|5
1637819910000|2021-11-25 05:58:30|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|4
1637819920000|2021-11-25 05:58:40|2706|2700|2706.1|2700.1|2706.1|2700.1|2705.8|2699.8|4
1637819930000|2021-11-25 05:58:50|2705.9|2699.9|2706|2700|2706|2700|2705.9|2699.9|2
1637819940000|2021-11-25 05:59:00|2705.9|2699.9|2705.5|2699.5|2705.9|2699.9|2705.3|2699.3|7
1637819950000|2021-11-25 05:59:10|2705.3|2699.3|2705|2699|2705.3|2699.3|2705|2699|4
1637819960000|2021-11-25 05:59:20|2705.3|2699.3|2705.1|2699.1|2705.3|2699.3|2705.1|2699.1|2
1637819970000|2021-11-25 05:59:30|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.6|2698.6|4
1637819980000|2021-11-25 05:59:40|2705.3|2699.3|2705.1|2699.1|2705.3|2699.3|2705|2699|4
1637819990000|2021-11-25 05:59:50|2705|2699|2705.1|2699.1|2705.1|2699.1|2705|2699|2
1637820000000|2021-11-25 06:00:00|2705|2699|2705.1|2699.1|2705.1|2699.1|2705|2699|2
1637820010000|2021-11-25 06:00:10|2705.4|2699.4|2706.1|2700.1|2706.4|2700.4|2705.1|2699.1|6
1637820030000|2021-11-25 06:00:30|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1637820040000|2021-11-25 06:00:40|2706.9|2700.9|2706.8|2700.8|2706.9|2700.9|2706.8|2700.8|6
1637820050000|2021-11-25 06:00:50|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|5
1637820060000|2021-11-25 06:01:00|2706.8|2700.8|2707|2701|2707.3|2701.3|2706.8|2700.8|6
1637820070000|2021-11-25 06:01:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1637820080000|2021-11-25 06:01:20|2707|2701|2708.1|2702.1|2708.9|2702.9|2707|2701|11
1637820090000|2021-11-25 06:01:30|2708.3|2702.3|2708.1|2702.1|2708.3|2702.3|2708.1|2702.1|2
1637820110000|2021-11-25 06:01:50|2708.3|2702.3|2708.6|2702.6|2708.6|2702.6|2708.3|2702.3|7
1637820120000|2021-11-25 06:02:00|2708.9|2702.9|2709.4|2703.4|2709.6|2703.6|2708.9|2702.9|7
1637820130000|2021-11-25 06:02:10|2709.5|2703.5|2710|2704|2710|2704|2709.5|2703.5|5
1637820140000|2021-11-25 06:02:20|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1637820150000|2021-11-25 06:02:30|2710.4|2704.4|2710.6|2704.6|2710.9|2704.9|2710.4|2704.4|3
1637820160000|2021-11-25 06:02:40|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.3|2704.3|6
1637820170000|2021-11-25 06:02:50|2710.6|2704.6|2711.5|2705.5|2711.5|2705.5|2710.3|2704.3|7
1637820180000|2021-11-25 06:03:00|2711.8|2705.8|2711.1|2705.1|2711.8|2705.8|2711.1|2705.1|7
1637820190000|2021-11-25 06:03:10|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.5|2704.5|5
1637820200000|2021-11-25 06:03:20|2710.4|2704.4|2710.4|2704.4|2710.6|2704.6|2710.1|2704.1|5
1637820210000|2021-11-25 06:03:30|2710.1|2704.1|2710.6|2704.6|2710.8|2704.8|2710.1|2704.1|5
1637820220000|2021-11-25 06:03:40|2710.8|2704.8|2711.3|2705.3|2711.5|2705.5|2710.8|2704.8|8
1637820230000|2021-11-25 06:03:50|2711.4|2705.4|2712|2706|2712.3|2706.3|2711.4|2705.4|7
1637820240000|2021-11-25 06:04:00|2712.3|2706.3|2711.9|2705.9|2712.3|2706.3|2711.9|2705.9|3
1637820250000|2021-11-25 06:04:10|2712|2706|2712.8|2706.8|2712.8|2706.8|2711.9|2705.9|8
1637820260000|2021-11-25 06:04:20|2712.5|2706.5|2712.6|2706.6|2712.8|2706.8|2712.5|2706.5|3
1637820270000|2021-11-25 06:04:30|2712.8|2706.8|2713.6|2707.6|2713.6|2707.6|2712.3|2706.3|8
1637820280000|2021-11-25 06:04:40|2713.8|2707.8|2713|2707|2713.8|2707.8|2713|2707|4
1637820290000|2021-11-25 06:04:50|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|3
1637820300000|2021-11-25 06:05:00|2713.6|2707.6|2714.5|2708.5|2714.5|2708.5|2713.6|2707.6|5
1637820310000|2021-11-25 06:05:10|2714.3|2708.3|2713.8|2707.8|2714.3|2708.3|2713.8|2707.8|3
1637820320000|2021-11-25 06:05:20|2714.8|2708.8|2714.9|2708.9|2715|2709|2714.5|2708.5|5
1637820330000|2021-11-25 06:05:30|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|4
1637820340000|2021-11-25 06:05:40|2715.5|2709.5|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|3
1637820370000|2021-11-25 06:06:10|2715.5|2709.5|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|2
1637820390000|2021-11-25 06:06:30|2715.5|2709.5|2720.3|2714.3|2720.6|2714.6|2715.5|2709.5|6
1637820400000|2021-11-25 06:06:40|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637820410000|2021-11-25 06:06:50|2720.3|2714.3|2720.3|2714.3|2720.5|2714.5|2720|2714|9
1637820420000|2021-11-25 06:07:00|2720.1|2714.1|2720.6|2714.6|2720.9|2714.9|2720.1|2714.1|5
1637820430000|2021-11-25 06:07:10|2720.8|2714.8|2721|2715|2721|2715|2720.6|2714.6|6
1637820440000|2021-11-25 06:07:20|2721.4|2715.4|2722.4|2716.4|2723.1|2717.1|2721|2715|9
1637820450000|2021-11-25 06:07:30|2722.1|2716.1|2722|2716|2722.1|2716.1|2722|2716|4
1637820480000|2021-11-25 06:08:00|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|2
1637820490000|2021-11-25 06:08:10|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|6
1637820500000|2021-11-25 06:08:20|2721.8|2715.8|2720.5|2714.5|2721.9|2715.9|2720.5|2714.5|4
1637820510000|2021-11-25 06:08:30|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1637820530000|2021-11-25 06:08:50|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1637820540000|2021-11-25 06:09:00|2720.6|2714.6|2720.5|2714.5|2720.6|2714.6|2720.5|2714.5|2
1637820560000|2021-11-25 06:09:20|2721.3|2715.3|2721.4|2715.4|2721.4|2715.4|2721.3|2715.3|2
1637820570000|2021-11-25 06:09:30|2721.9|2715.9|2723|2717|2723|2717|2721.9|2715.9|3
1637820580000|2021-11-25 06:09:40|2722.8|2716.8|2723|2717|2723|2717|2722.8|2716.8|2
1637820590000|2021-11-25 06:09:50|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|2
1637820600000|2021-11-25 06:10:00|2723.3|2717.3|2723.5|2717.5|2723.8|2717.8|2723.3|2717.3|10
1637820610000|2021-11-25 06:10:10|2722.6|2716.6|2723.6|2717.6|2724|2718|2722.6|2716.6|9
1637820620000|2021-11-25 06:10:20|2723.4|2717.4|2723.5|2717.5|2723.5|2717.5|2723|2717|5
1637820630000|2021-11-25 06:10:30|2723.8|2717.8|2724|2718|2724|2718|2723.8|2717.8|4
1637820640000|2021-11-25 06:10:40|2724.3|2718.3|2724|2718|2724.5|2718.5|2724|2718|4
1637820650000|2021-11-25 06:10:50|2724.3|2718.3|2723.6|2717.6|2724.3|2718.3|2723.6|2717.6|5
1637820660000|2021-11-25 06:11:00|2723.8|2717.8|2724|2718|2724.3|2718.3|2723.8|2717.8|4
1637820670000|2021-11-25 06:11:10|2724.3|2718.3|2723.5|2717.5|2724.3|2718.3|2723.5|2717.5|6
1637820680000|2021-11-25 06:11:20|2724|2718|2724.9|2718.9|2724.9|2718.9|2724|2718|5
1637820700000|2021-11-25 06:11:40|2725.1|2719.1|2725.5|2719.5|2726|2720|2725.1|2719.1|5
1637820710000|2021-11-25 06:11:50|2725.8|2719.8|2725.8|2719.8|2726|2720|2725.8|2719.8|3
1637820720000|2021-11-25 06:12:00|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1637820730000|2021-11-25 06:12:10|2725.8|2719.8|2725.5|2719.5|2726|2720|2725.5|2719.5|4
1637820740000|2021-11-25 06:12:20|2726|2720|2725.5|2719.5|2726.3|2720.3|2724.8|2718.8|12
1637820750000|2021-11-25 06:12:30|2725.8|2719.8|2725.5|2719.5|2725.8|2719.8|2725.5|2719.5|2
1637820760000|2021-11-25 06:12:40|2725.8|2719.8|2725.8|2719.8|2727|2721|2725.8|2719.8|5
1637820770000|2021-11-25 06:12:50|2726|2720|2725.8|2719.8|2726.5|2720.5|2725.4|2719.4|9
1637820780000|2021-11-25 06:13:00|2725.5|2719.5|2727.5|2721.5|2727.5|2721.5|2725.3|2719.3|11
1637820790000|2021-11-25 06:13:10|2727.8|2721.8|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|3
1637820800000|2021-11-25 06:13:20|2728.4|2722.4|2727.5|2721.5|2728.4|2722.4|2727.3|2721.3|6
1637820820000|2021-11-25 06:13:40|2727.3|2721.3|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|4
1637820830000|2021-11-25 06:13:50|2727|2721|2726.9|2720.9|2727|2721|2726.9|2720.9|4
1637820840000|2021-11-25 06:14:00|2726.8|2720.8|2727.5|2721.5|2727.5|2721.5|2726.8|2720.8|4
1637820850000|2021-11-25 06:14:10|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|2
1637820860000|2021-11-25 06:14:20|2727.8|2721.8|2728.4|2722.4|2728.4|2722.4|2727.5|2721.5|5
1637820870000|2021-11-25 06:14:30|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|1
1637820880000|2021-11-25 06:14:40|2728.4|2722.4|2728.6|2722.6|2728.6|2722.6|2728.4|2722.4|2
1637820890000|2021-11-25 06:14:50|2728.9|2722.9|2728.8|2722.8|2728.9|2722.9|2728.6|2722.6|5
1637820900000|2021-11-25 06:15:00|2728.9|2722.9|2728.9|2722.9|2729|2723|2728.9|2722.9|3
1637820920000|2021-11-25 06:15:20|2728.6|2722.6|2728|2722|2728.6|2722.6|2728|2722|6
1637820930000|2021-11-25 06:15:30|2727.8|2721.8|2727.8|2721.8|2728|2722|2727.8|2721.8|3
1637820940000|2021-11-25 06:15:40|2728|2722|2727.5|2721.5|2728|2722|2727.3|2721.3|5
1637820950000|2021-11-25 06:15:50|2727.4|2721.4|2726.9|2720.9|2727.4|2721.4|2726.9|2720.9|9
1637820960000|2021-11-25 06:16:00|2727.1|2721.1|2727.3|2721.3|2727.5|2721.5|2727.1|2721.1|4
1637820970000|2021-11-25 06:16:10|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|2
1637820980000|2021-11-25 06:16:20|2727.1|2721.1|2727.8|2721.8|2728|2722|2727.1|2721.1|7
1637820990000|2021-11-25 06:16:30|2728|2722|2728.1|2722.1|2728.4|2722.4|2727.8|2721.8|11
1637821000000|2021-11-25 06:16:40|2728|2722|2728.1|2722.1|2728.1|2722.1|2727.8|2721.8|4
1637821010000|2021-11-25 06:16:50|2728.4|2722.4|2728.6|2722.6|2728.8|2722.8|2728.4|2722.4|5
1637821020000|2021-11-25 06:17:00|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|5
1637821030000|2021-11-25 06:17:10|2728.9|2722.9|2728.6|2722.6|2728.9|2722.9|2728.6|2722.6|2
1637821040000|2021-11-25 06:17:20|2728.4|2722.4|2727.8|2721.8|2728.4|2722.4|2727.8|2721.8|4
1637821050000|2021-11-25 06:17:30|2727.5|2721.5|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|7
1637821060000|2021-11-25 06:17:40|2727.5|2721.5|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|2
1637821070000|2021-11-25 06:17:50|2728|2722|2727.8|2721.8|2728.1|2722.1|2727.8|2721.8|4
1637821080000|2021-11-25 06:18:00|2728|2722|2728.8|2722.8|2728.8|2722.8|2727.8|2721.8|5
1637821090000|2021-11-25 06:18:10|2728.5|2722.5|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|3
1637821100000|2021-11-25 06:18:20|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1637821110000|2021-11-25 06:18:30|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|4
1637821120000|2021-11-25 06:18:40|2728.5|2722.5|2728.6|2722.6|2728.6|2722.6|2728.5|2722.5|2
1637821130000|2021-11-25 06:18:50|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1637821140000|2021-11-25 06:19:00|2729|2723|2724.9|2718.9|2729|2723|2724.5|2718.5|4
1637821150000|2021-11-25 06:19:10|2725.1|2719.1|2725.5|2719.5|2725.5|2719.5|2725.1|2719.1|3
1637821160000|2021-11-25 06:19:20|2725.8|2719.8|2725.4|2719.4|2725.8|2719.8|2725.3|2719.3|3
1637821170000|2021-11-25 06:19:30|2725.5|2719.5|2725|2719|2725.5|2719.5|2725|2719|4
1637821180000|2021-11-25 06:19:40|2725.3|2719.3|2724.6|2718.6|2725.3|2719.3|2724.5|2718.5|7
1637821190000|2021-11-25 06:19:50|2724.8|2718.8|2724.6|2718.6|2724.8|2718.8|2724.5|2718.5|5
1637821200000|2021-11-25 06:20:00|2724.8|2718.8|2724.8|2718.8|2725|2719|2724.5|2718.5|6
1637821210000|2021-11-25 06:20:10|2724.5|2718.5|2724.5|2718.5|2724.6|2718.6|2724.3|2718.3|6
1637821220000|2021-11-25 06:20:20|2724.6|2718.6|2725.3|2719.3|2725.3|2719.3|2724.6|2718.6|4
1637821230000|2021-11-25 06:20:30|2725.4|2719.4|2725.5|2719.5|2725.5|2719.5|2725.4|2719.4|2
1637821240000|2021-11-25 06:20:40|2725.4|2719.4|2724.9|2718.9|2725.4|2719.4|2724.9|2718.9|2
1637821250000|2021-11-25 06:20:50|2725|2719|2725.3|2719.3|2725.3|2719.3|2725|2719|3
1637821290000|2021-11-25 06:21:30|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1637821300000|2021-11-25 06:21:40|2725|2719|2725|2719|2725|2719|2725|2719|1
1637821310000|2021-11-25 06:21:50|2724.8|2718.8|2725|2719|2725|2719|2724.8|2718.8|2
1637821320000|2021-11-25 06:22:00|2725.1|2719.1|2724.6|2718.6|2725.1|2719.1|2723.9|2717.9|8
1637821330000|2021-11-25 06:22:10|2724.8|2718.8|2724.9|2718.9|2724.9|2718.9|2724.8|2718.8|2
1637821340000|2021-11-25 06:22:20|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1637821350000|2021-11-25 06:22:30|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1637821360000|2021-11-25 06:22:40|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1637821380000|2021-11-25 06:23:00|2725.6|2719.6|2725|2719|2725.6|2719.6|2725|2719|5
1637821390000|2021-11-25 06:23:10|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1637821400000|2021-11-25 06:23:20|2725.1|2719.1|2725.3|2719.3|2725.5|2719.5|2725.1|2719.1|3
1637821410000|2021-11-25 06:23:30|2725|2719|2723.9|2717.9|2725|2719|2723.8|2717.8|9
1637821420000|2021-11-25 06:23:40|2723.6|2717.6|2723.1|2717.1|2723.6|2717.6|2722.9|2716.9|6
1637821430000|2021-11-25 06:23:50|2722.9|2716.9|2722.5|2716.5|2722.9|2716.9|2722.5|2716.5|5
1637821440000|2021-11-25 06:24:00|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|4
1637821460000|2021-11-25 06:24:20|2722.3|2716.3|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|6
1637821470000|2021-11-25 06:24:30|2722.5|2716.5|2723.4|2717.4|2723.4|2717.4|2722.5|2716.5|5
1637821480000|2021-11-25 06:24:40|2723.1|2717.1|2722.6|2716.6|2723.3|2717.3|2722.6|2716.6|6
1637821490000|2021-11-25 06:24:50|2722.5|2716.5|2722.9|2716.9|2722.9|2716.9|2722.5|2716.5|5
1637821500000|2021-11-25 06:25:00|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723|2717|3
1637821510000|2021-11-25 06:25:10|2723|2717|2723.1|2717.1|2723.1|2717.1|2723|2717|2
1637821520000|2021-11-25 06:25:20|2722.9|2716.9|2723|2717|2723|2717|2722.9|2716.9|2
1637821550000|2021-11-25 06:25:50|2722.8|2716.8|2722.9|2716.9|2723|2717|2722.8|2716.8|3
1637821560000|2021-11-25 06:26:00|2723.1|2717.1|2724|2718|2724|2718|2723.1|2717.1|5
1637821570000|2021-11-25 06:26:10|2724.3|2718.3|2724|2718|2724.3|2718.3|2723.9|2717.9|6
1637821580000|2021-11-25 06:26:20|2724.3|2718.3|2724.4|2718.4|2724.4|2718.4|2724.3|2718.3|2
1637821590000|2021-11-25 06:26:30|2724.3|2718.3|2724.4|2718.4|2724.4|2718.4|2724.3|2718.3|2
1637821600000|2021-11-25 06:26:40|2724.5|2718.5|2724|2718|2724.8|2718.8|2724|2718|7
1637821610000|2021-11-25 06:26:50|2724.1|2718.1|2724.5|2718.5|2724.5|2718.5|2724|2718|7
1637821640000|2021-11-25 06:27:20|2724.8|2718.8|2724.8|2718.8|2725|2719|2724.6|2718.6|5
1637821650000|2021-11-25 06:27:30|2725|2719|2725|2719|2725|2719|2725|2719|1
1637821660000|2021-11-25 06:27:40|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1637821670000|2021-11-25 06:27:50|2724.6|2718.6|2724|2718|2724.6|2718.6|2723.6|2717.6|4
1637821690000|2021-11-25 06:28:10|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1637821700000|2021-11-25 06:28:20|2724.5|2718.5|2724.6|2718.6|2724.6|2718.6|2724.5|2718.5|2
1637821710000|2021-11-25 06:28:30|2724.8|2718.8|2724.5|2718.5|2724.8|2718.8|2724.3|2718.3|3
1637821720000|2021-11-25 06:28:40|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1637821730000|2021-11-25 06:28:50|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|2
1637821740000|2021-11-25 06:29:00|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1637821760000|2021-11-25 06:29:20|2725|2719|2725.5|2719.5|2725.5|2719.5|2725|2719|3
1637821770000|2021-11-25 06:29:30|2725.6|2719.6|2725.6|2719.6|2725.8|2719.8|2725.6|2719.6|3
1637821780000|2021-11-25 06:29:40|2725.3|2719.3|2725.4|2719.4|2725.4|2719.4|2725.3|2719.3|2
1637821800000|2021-11-25 06:30:00|2725.3|2719.3|2724.1|2718.1|2725.3|2719.3|2724.1|2718.1|5
1637821810000|2021-11-25 06:30:10|2724.3|2718.3|2724.4|2718.4|2724.4|2718.4|2724.3|2718.3|2
1637821820000|2021-11-25 06:30:20|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|2
1637821840000|2021-11-25 06:30:40|2724|2718|2724.9|2718.9|2724.9|2718.9|2724|2718|6
1637821850000|2021-11-25 06:30:50|2725|2719|2725|2719|2725|2719|2725|2719|1
1637821860000|2021-11-25 06:31:00|2725.3|2719.3|2725.4|2719.4|2725.4|2719.4|2725|2719|4
1637821900000|2021-11-25 06:31:40|2725.1|2719.1|2724.5|2718.5|2725.1|2719.1|2724.5|2718.5|3
1637821910000|2021-11-25 06:31:50|2725.1|2719.1|2725|2719|2725.3|2719.3|2725|2719|4
1637821920000|2021-11-25 06:32:00|2725.1|2719.1|2725|2719|2725.1|2719.1|2724.9|2718.9|3
1637821930000|2021-11-25 06:32:10|2725.1|2719.1|2725.3|2719.3|2725.4|2719.4|2725.1|2719.1|4
1637821940000|2021-11-25 06:32:20|2725.1|2719.1|2724.5|2718.5|2725.3|2719.3|2724.3|2718.3|6
1637821950000|2021-11-25 06:32:30|2724.6|2718.6|2724.6|2718.6|2725|2719|2724.6|2718.6|4
1637821960000|2021-11-25 06:32:40|2724.8|2718.8|2725|2719|2725|2719|2724.3|2718.3|11
1637821970000|2021-11-25 06:32:50|2724.8|2718.8|2724|2718|2724.8|2718.8|2724|2718|5
1637821980000|2021-11-25 06:33:00|2724.3|2718.3|2724.4|2718.4|2724.5|2718.5|2724.3|2718.3|3
1637821990000|2021-11-25 06:33:10|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1637822000000|2021-11-25 06:33:20|2724.5|2718.5|2724.5|2718.5|2725|2719|2724.5|2718.5|7
1637822010000|2021-11-25 06:33:30|2724.6|2718.6|2724.6|2718.6|2725|2719|2724.5|2718.5|6
1637822020000|2021-11-25 06:33:40|2724.8|2718.8|2724.6|2718.6|2725|2719|2724.5|2718.5|5
1637822030000|2021-11-25 06:33:50|2724.8|2718.8|2724.3|2718.3|2724.8|2718.8|2724.3|2718.3|8
1637822040000|2021-11-25 06:34:00|2724|2718|2723.3|2717.3|2724|2718|2723.3|2717.3|5
1637822050000|2021-11-25 06:34:10|2723|2717|2723.1|2717.1|2723.6|2717.6|2723|2717|5
1637822060000|2021-11-25 06:34:20|2723.5|2717.5|2723.9|2717.9|2723.9|2717.9|2723.5|2717.5|3
1637822070000|2021-11-25 06:34:30|2724.1|2718.1|2723.6|2717.6|2724.1|2718.1|2723.5|2717.5|5
1637822080000|2021-11-25 06:34:40|2723.9|2717.9|2723.8|2717.8|2724.1|2718.1|2723.8|2717.8|4
1637822090000|2021-11-25 06:34:50|2724|2718|2724.4|2718.4|2724.4|2718.4|2724|2718|5
1637822100000|2021-11-25 06:35:00|2724.6|2718.6|2724.3|2718.3|2724.6|2718.6|2724|2718|8
1637822110000|2021-11-25 06:35:10|2724.5|2718.5|2724.6|2718.6|2724.9|2718.9|2724.5|2718.5|4
1637822120000|2021-11-25 06:35:20|2724.5|2718.5|2723.4|2717.4|2724.5|2718.5|2723.4|2717.4|3
1637822130000|2021-11-25 06:35:30|2723.5|2717.5|2724.1|2718.1|2724.6|2718.6|2723.5|2717.5|5
1637822140000|2021-11-25 06:35:40|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|2
1637822150000|2021-11-25 06:35:50|2724.5|2718.5|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|4
1637822160000|2021-11-25 06:36:00|2724.9|2718.9|2725.1|2719.1|2725.1|2719.1|2724.9|2718.9|3
1637822170000|2021-11-25 06:36:10|2725|2719|2725|2719|2725|2719|2724.9|2718.9|3
1637822180000|2021-11-25 06:36:20|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1637822200000|2021-11-25 06:36:40|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1637822210000|2021-11-25 06:36:50|2725.3|2719.3|2725.1|2719.1|2725.5|2719.5|2725.1|2719.1|3
1637822220000|2021-11-25 06:37:00|2725|2719|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|3
1637822230000|2021-11-25 06:37:10|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|4
1637822240000|2021-11-25 06:37:20|2724.9|2718.9|2725.1|2719.1|2725.1|2719.1|2724.9|2718.9|2
1637822250000|2021-11-25 06:37:30|2725.3|2719.3|2725.4|2719.4|2725.4|2719.4|2725|2719|6
1637822260000|2021-11-25 06:37:40|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|3
1637822310000|2021-11-25 06:38:30|2725.5|2719.5|2724.6|2718.6|2725.5|2719.5|2724.6|2718.6|4
1637822320000|2021-11-25 06:38:40|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1637822340000|2021-11-25 06:39:00|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1637822350000|2021-11-25 06:39:10|2725.3|2719.3|2725.4|2719.4|2725.4|2719.4|2725.3|2719.3|2
1637822390000|2021-11-25 06:39:50|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1637822400000|2021-11-25 06:40:00|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1637822410000|2021-11-25 06:40:10|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1637822420000|2021-11-25 06:40:20|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|2
1637822560000|2021-11-25 06:42:40|2725.4|2719.4|2724.8|2718.8|2725.4|2719.4|2724.8|2718.8|4
1637822570000|2021-11-25 06:42:50|2724.9|2718.9|2724.9|2718.9|2725.1|2719.1|2724.8|2718.8|6
1637822580000|2021-11-25 06:43:00|2724.8|2718.8|2725|2719|2725|2719|2724.8|2718.8|3
1637822590000|2021-11-25 06:43:10|2725.3|2719.3|2725.1|2719.1|2725.3|2719.3|2725.1|2719.1|2
1637822600000|2021-11-25 06:43:20|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1637822610000|2021-11-25 06:43:30|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1637822660000|2021-11-25 06:44:20|2725.3|2719.3|2724.3|2718.3|2725.4|2719.4|2724.3|2718.3|6
1637822670000|2021-11-25 06:44:30|2724.5|2718.5|2724.4|2718.4|2724.9|2718.9|2724.3|2718.3|10
1637822680000|2021-11-25 06:44:40|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1637822690000|2021-11-25 06:44:50|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1637822700000|2021-11-25 06:45:00|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|6
1637822710000|2021-11-25 06:45:10|2724.9|2718.9|2725|2719|2725|2719|2724.9|2718.9|2
1637822720000|2021-11-25 06:45:20|2725.3|2719.3|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|3
1637822740000|2021-11-25 06:45:40|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2725.4|2719.4|2
1637822750000|2021-11-25 06:45:50|2725.6|2719.6|2725.5|2719.5|2725.6|2719.6|2725.5|2719.5|2
1637822760000|2021-11-25 06:46:00|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|3
1637822770000|2021-11-25 06:46:10|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|1
1637822790000|2021-11-25 06:46:30|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1637822810000|2021-11-25 06:46:50|2725.3|2719.3|2724.4|2718.4|2725.4|2719.4|2724.4|2718.4|7
1637822820000|2021-11-25 06:47:00|2724.3|2718.3|2724|2718|2724.3|2718.3|2723.6|2717.6|7
1637822830000|2021-11-25 06:47:10|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.6|2717.6|6
1637822840000|2021-11-25 06:47:20|2723.9|2717.9|2723.8|2717.8|2723.9|2717.9|2723.8|2717.8|2
1637822860000|2021-11-25 06:47:40|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1637822870000|2021-11-25 06:47:50|2724.4|2718.4|2724.8|2718.8|2724.8|2718.8|2724.1|2718.1|6
1637822880000|2021-11-25 06:48:00|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.6|2718.6|3
1637822890000|2021-11-25 06:48:10|2724.6|2718.6|2724.8|2718.8|2724.9|2718.9|2724.6|2718.6|4
1637822920000|2021-11-25 06:48:40|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1637822930000|2021-11-25 06:48:50|2724.4|2718.4|2724.1|2718.1|2724.4|2718.4|2723.9|2717.9|4
1637822940000|2021-11-25 06:49:00|2723.9|2717.9|2724.5|2718.5|2724.5|2718.5|2723.4|2717.4|6
1637822960000|2021-11-25 06:49:20|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.5|2718.5|3
1637822970000|2021-11-25 06:49:30|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.8|2719.8|5
1637822990000|2021-11-25 06:49:50|2726|2720|2726|2720|2726|2720|2726|2720|1
1637823000000|2021-11-25 06:50:00|2725.9|2719.9|2724.4|2718.4|2725.9|2719.9|2724.4|2718.4|7
1637823010000|2021-11-25 06:50:10|2724.5|2718.5|2724.4|2718.4|2724.5|2718.5|2724.4|2718.4|2
1637823020000|2021-11-25 06:50:20|2724.3|2718.3|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|4
1637823030000|2021-11-25 06:50:30|2724.3|2718.3|2724.1|2718.1|2724.5|2718.5|2724|2718|5
1637823040000|2021-11-25 06:50:40|2724.3|2718.3|2724.6|2718.6|2724.6|2718.6|2724.3|2718.3|4
1637823050000|2021-11-25 06:50:50|2724.9|2718.9|2725.1|2719.1|2725.1|2719.1|2724.4|2718.4|6
1637823060000|2021-11-25 06:51:00|2724.9|2718.9|2724.4|2718.4|2724.9|2718.9|2724.4|2718.4|4
1637823070000|2021-11-25 06:51:10|2724.3|2718.3|2724.5|2718.5|2724.5|2718.5|2724.3|2718.3|3
1637823080000|2021-11-25 06:51:20|2724.8|2718.8|2725.3|2719.3|2725.3|2719.3|2724.8|2718.8|4
1637823090000|2021-11-25 06:51:30|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1637823100000|2021-11-25 06:51:40|2724.9|2718.9|2725|2719|2725.1|2719.1|2724.6|2718.6|5
1637823110000|2021-11-25 06:51:50|2724.9|2718.9|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|2
1637823120000|2021-11-25 06:52:00|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2723.6|2717.6|5
1637823130000|2021-11-25 06:52:10|2724.1|2718.1|2723.6|2717.6|2724.1|2718.1|2723.6|2717.6|3
1637823140000|2021-11-25 06:52:20|2723.9|2717.9|2724.3|2718.3|2724.5|2718.5|2723.9|2717.9|9
1637823150000|2021-11-25 06:52:30|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.1|2718.1|9
1637823160000|2021-11-25 06:52:40|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1637823190000|2021-11-25 06:53:10|2724.1|2718.1|2724.1|2718.1|2724.3|2718.3|2723.6|2717.6|8
1637823200000|2021-11-25 06:53:20|2724.3|2718.3|2724.9|2718.9|2725.3|2719.3|2724.3|2718.3|8
1637823210000|2021-11-25 06:53:30|2725|2719|2725.1|2719.1|2725.3|2719.3|2724.8|2718.8|5
1637823220000|2021-11-25 06:53:40|2725.3|2719.3|2725.1|2719.1|2725.3|2719.3|2725.1|2719.1|2
1637823230000|2021-11-25 06:53:50|2725.3|2719.3|2725.3|2719.3|2725.3|2719.3|2725.1|2719.1|3
1637823240000|2021-11-25 06:54:00|2725.4|2719.4|2725.3|2719.3|2725.8|2719.8|2725.3|2719.3|5
1637823250000|2021-11-25 06:54:10|2725.5|2719.5|2725.4|2719.4|2725.5|2719.5|2725.3|2719.3|3
1637823260000|2021-11-25 06:54:20|2725.3|2719.3|2724.9|2718.9|2725.3|2719.3|2724.9|2718.9|3
1637823270000|2021-11-25 06:54:30|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1637823290000|2021-11-25 06:54:50|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.3|2719.3|3
1637823300000|2021-11-25 06:55:00|2725.6|2719.6|2725.9|2719.9|2725.9|2719.9|2725.6|2719.6|2
1637823310000|2021-11-25 06:55:10|2726.1|2720.1|2726.4|2720.4|2726.6|2720.6|2726.1|2720.1|4
1637823320000|2021-11-25 06:55:20|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1637823330000|2021-11-25 06:55:30|2727|2721|2726.9|2720.9|2727|2721|2726.9|2720.9|2
1637823340000|2021-11-25 06:55:40|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1637823350000|2021-11-25 06:55:50|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1637823360000|2021-11-25 06:56:00|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1637823370000|2021-11-25 06:56:10|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1637823380000|2021-11-25 06:56:20|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1637823390000|2021-11-25 06:56:30|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1637823400000|2021-11-25 06:56:40|2726.6|2720.6|2727|2721|2727.4|2721.4|2726.6|2720.6|6
1637823410000|2021-11-25 06:56:50|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1637823420000|2021-11-25 06:57:00|2726.8|2720.8|2727|2721|2727|2721|2726.8|2720.8|2
1637823430000|2021-11-25 06:57:10|2726.8|2720.8|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|4
1637823440000|2021-11-25 06:57:20|2726.8|2720.8|2727.1|2721.1|2727.1|2721.1|2726.8|2720.8|3
1637823450000|2021-11-25 06:57:30|2727.5|2721.5|2728|2722|2728|2722|2727.5|2721.5|7
1637823480000|2021-11-25 06:58:00|2727.9|2721.9|2727.5|2721.5|2727.9|2721.9|2727.5|2721.5|3
1637823490000|2021-11-25 06:58:10|2727.4|2721.4|2727.5|2721.5|2727.5|2721.5|2727.4|2721.4|2
1637823500000|2021-11-25 06:58:20|2727.4|2721.4|2727.9|2721.9|2727.9|2721.9|2727.4|2721.4|4
1637823510000|2021-11-25 06:58:30|2728|2722|2727.6|2721.6|2728|2722|2727.6|2721.6|5
1637823520000|2021-11-25 06:58:40|2727.5|2721.5|2727.6|2721.6|2727.8|2721.8|2727.3|2721.3|5
1637823530000|2021-11-25 06:58:50|2727.8|2721.8|2728.5|2722.5|2728.5|2722.5|2727.8|2721.8|2
1637823540000|2021-11-25 06:59:00|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1637823570000|2021-11-25 06:59:30|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|4
1637823590000|2021-11-25 06:59:50|2728|2722|2728|2722|2728.3|2722.3|2728|2722|3
1637823620000|2021-11-25 07:00:20|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1637823630000|2021-11-25 07:00:30|2728|2722|2728|2722|2728|2722|2727.8|2721.8|5
1637823650000|2021-11-25 07:00:50|2728.5|2722.5|2728.6|2722.6|2728.6|2722.6|2728.5|2722.5|2
1637823660000|2021-11-25 07:01:00|2728.5|2722.5|2728.5|2722.5|2728.6|2722.6|2728.5|2722.5|3
1637823680000|2021-11-25 07:01:20|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|1
1637823690000|2021-11-25 07:01:30|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1637823700000|2021-11-25 07:01:40|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729|2723|3
1637823710000|2021-11-25 07:01:50|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|3
1637823720000|2021-11-25 07:02:00|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1637823760000|2021-11-25 07:02:40|2729.5|2723.5|2729.6|2723.6|2729.6|2723.6|2729.5|2723.5|2
1637823770000|2021-11-25 07:02:50|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1637823780000|2021-11-25 07:03:00|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|2
1637823790000|2021-11-25 07:03:10|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1637823820000|2021-11-25 07:03:40|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1637823830000|2021-11-25 07:03:50|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1637823840000|2021-11-25 07:04:00|2729.1|2723.1|2729|2723|2729.4|2723.4|2729|2723|4
1637823860000|2021-11-25 07:04:20|2728.8|2722.8|2728.8|2722.8|2728.9|2722.9|2728.8|2722.8|3
1637823870000|2021-11-25 07:04:30|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1637823890000|2021-11-25 07:04:50|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637823900000|2021-11-25 07:05:00|2729.4|2723.4|2729.5|2723.5|2729.5|2723.5|2729.4|2723.4|2
1637823910000|2021-11-25 07:05:10|2729.4|2723.4|2728.6|2722.6|2729.4|2723.4|2728.6|2722.6|2
1637823920000|2021-11-25 07:05:20|2728.5|2722.5|2728.6|2722.6|2728.6|2722.6|2728.5|2722.5|2
1637823930000|2021-11-25 07:05:30|2728.5|2722.5|2728.4|2722.4|2728.5|2722.5|2728.4|2722.4|2
1637823940000|2021-11-25 07:05:40|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1637823950000|2021-11-25 07:05:50|2728.6|2722.6|2729|2723|2729|2723|2728.4|2722.4|4
1637823960000|2021-11-25 07:06:00|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1637823980000|2021-11-25 07:06:20|2729|2723|2728.9|2722.9|2729|2723|2728.9|2722.9|2
1637823990000|2021-11-25 07:06:30|2729|2723|2729.4|2723.4|2729.4|2723.4|2729|2723|2
1637824000000|2021-11-25 07:06:40|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1637824010000|2021-11-25 07:06:50|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|5
1637824020000|2021-11-25 07:07:00|2730.3|2724.3|2730.8|2724.8|2730.8|2724.8|2730.3|2724.3|3
1637824070000|2021-11-25 07:07:50|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1637824080000|2021-11-25 07:08:00|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637824100000|2021-11-25 07:08:20|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1637824130000|2021-11-25 07:08:50|2731.3|2725.3|2730.5|2724.5|2731.3|2725.3|2730.5|2724.5|5
1637824150000|2021-11-25 07:09:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637824160000|2021-11-25 07:09:20|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1637824170000|2021-11-25 07:09:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1637824180000|2021-11-25 07:09:40|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1637824210000|2021-11-25 07:10:10|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1637824230000|2021-11-25 07:10:30|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1637824240000|2021-11-25 07:10:40|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1637824250000|2021-11-25 07:10:50|2729.9|2723.9|2730|2724|2730|2724|2729.9|2723.9|2
1637824260000|2021-11-25 07:11:00|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|1
1637824350000|2021-11-25 07:12:30|2729.6|2723.6|2729.6|2723.6|2729.8|2723.8|2729.6|2723.6|3
1637824370000|2021-11-25 07:12:50|2729.5|2723.5|2729.4|2723.4|2729.5|2723.5|2729.1|2723.1|4
1637824430000|2021-11-25 07:13:50|2729.6|2723.6|2730.3|2724.3|2730.3|2724.3|2729.6|2723.6|2
1637824470000|2021-11-25 07:14:30|2730.1|2724.1|2730.8|2724.8|2730.8|2724.8|2729.9|2723.9|4
1637824480000|2021-11-25 07:14:40|2731|2725|2731|2725|2731|2725|2731|2725|1
1637824490000|2021-11-25 07:14:50|2730.8|2724.8|2731.5|2725.5|2731.5|2725.5|2730.8|2724.8|3
1637824510000|2021-11-25 07:15:10|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1637824520000|2021-11-25 07:15:20|2731|2725|2731|2725|2731|2725|2731|2725|1
1637824530000|2021-11-25 07:15:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1637824610000|2021-11-25 07:16:50|2730.6|2724.6|2730|2724|2730.6|2724.6|2730|2724|2
1637824620000|2021-11-25 07:17:00|2729.9|2723.9|2729.5|2723.5|2729.9|2723.9|2729.5|2723.5|3
1637824630000|2021-11-25 07:17:10|2729.4|2723.4|2728.8|2722.8|2729.4|2723.4|2728.8|2722.8|3
1637824640000|2021-11-25 07:17:20|2728.6|2722.6|2729.3|2723.3|2729.3|2723.3|2727.8|2721.8|3
1637824660000|2021-11-25 07:17:40|2729.5|2723.5|2729.6|2723.6|2729.6|2723.6|2729.5|2723.5|2
1637824750000|2021-11-25 07:19:10|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2729.5|2723.5|2
1637824760000|2021-11-25 07:19:20|2729.3|2723.3|2730.4|2724.4|2730.4|2724.4|2729.3|2723.3|3
1637824780000|2021-11-25 07:19:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1637824790000|2021-11-25 07:19:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637824800000|2021-11-25 07:20:00|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1637824810000|2021-11-25 07:20:10|2730.8|2724.8|2730.8|2724.8|2730.9|2724.9|2730.8|2724.8|3
1637824850000|2021-11-25 07:20:50|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1637824860000|2021-11-25 07:21:00|2730.9|2724.9|2731.3|2725.3|2731.3|2725.3|2730.9|2724.9|3
1637824890000|2021-11-25 07:21:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637824960000|2021-11-25 07:22:40|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1637824980000|2021-11-25 07:23:00|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|1
1637824990000|2021-11-25 07:23:10|2731.9|2725.9|2732.1|2726.1|2732.1|2726.1|2731.9|2725.9|2
1637825000000|2021-11-25 07:23:20|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|1
1637825010000|2021-11-25 07:23:30|2731.8|2725.8|2731.8|2725.8|2731.9|2725.9|2731.8|2725.8|3
1637825020000|2021-11-25 07:23:40|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|1
1637825030000|2021-11-25 07:23:50|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|1
1637825050000|2021-11-25 07:24:10|2731.9|2725.9|2731.8|2725.8|2731.9|2725.9|2731.8|2725.8|2
1637825070000|2021-11-25 07:24:30|2732|2726|2732|2726|2732|2726|2731.8|2725.8|3
1637825080000|2021-11-25 07:24:40|2732.1|2726.1|2731.9|2725.9|2732.1|2726.1|2731.9|2725.9|4
1637825090000|2021-11-25 07:24:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637825100000|2021-11-25 07:25:00|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1637825110000|2021-11-25 07:25:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1637825120000|2021-11-25 07:25:20|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637825170000|2021-11-25 07:26:10|2732.4|2726.4|2732|2726|2732.4|2726.4|2732|2726|3
1637825180000|2021-11-25 07:26:20|2732.1|2726.1|2732.3|2726.3|2732.3|2726.3|2732.1|2726.1|2
1637825190000|2021-11-25 07:26:30|2732.5|2726.5|2732.4|2726.4|2732.5|2726.5|2732.4|2726.4|2
1637825230000|2021-11-25 07:27:10|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|4
1637825250000|2021-11-25 07:27:30|2732|2726|2732.4|2726.4|2732.4|2726.4|2732|2726|2
1637825290000|2021-11-25 07:28:10|2732.5|2726.5|2732.6|2726.6|2732.6|2726.6|2732.5|2726.5|2
1637825300000|2021-11-25 07:28:20|2732.9|2726.9|2732.6|2726.6|2732.9|2726.9|2732.6|2726.6|2
1637825310000|2021-11-25 07:28:30|2732.9|2726.9|2733.1|2727.1|2733.1|2727.1|2732.9|2726.9|2
1637825320000|2021-11-25 07:28:40|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|1
1637825330000|2021-11-25 07:28:50|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|1
1637825340000|2021-11-25 07:29:00|2733.8|2727.8|2733.6|2727.6|2733.8|2727.8|2733.6|2727.6|2
1637825360000|2021-11-25 07:29:20|2733.5|2727.5|2732.8|2726.8|2733.5|2727.5|2732.5|2726.5|4
1637825370000|2021-11-25 07:29:30|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1637825380000|2021-11-25 07:29:40|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1637825400000|2021-11-25 07:30:00|2733|2727|2732.5|2726.5|2733|2727|2732.3|2726.3|4
1637825410000|2021-11-25 07:30:10|2732.3|2726.3|2731.3|2725.3|2732.3|2726.3|2731.3|2725.3|5
1637825420000|2021-11-25 07:30:20|2731|2725|2731.4|2725.4|2731.4|2725.4|2731|2725|2
1637825430000|2021-11-25 07:30:30|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|1
1637825440000|2021-11-25 07:30:40|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|1
1637825450000|2021-11-25 07:30:50|2731.6|2725.6|2731.4|2725.4|2731.6|2725.6|2731.4|2725.4|2
1637825460000|2021-11-25 07:31:00|2731.1|2725.1|2731.3|2725.3|2731.6|2725.6|2731.1|2725.1|4
1637825470000|2021-11-25 07:31:10|2731.1|2725.1|2730.8|2724.8|2731.1|2725.1|2730.8|2724.8|2
1637825490000|2021-11-25 07:31:30|2731|2725|2731.6|2725.6|2731.6|2725.6|2730.9|2724.9|3
1637825500000|2021-11-25 07:31:40|2731.9|2725.9|2731.5|2725.5|2731.9|2725.9|2731.5|2725.5|3
1637825520000|2021-11-25 07:32:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1637825550000|2021-11-25 07:32:30|2731|2725|2730.9|2724.9|2731|2725|2730.9|2724.9|2
1637825560000|2021-11-25 07:32:40|2731|2725|2731|2725|2731|2725|2731|2725|1
1637825580000|2021-11-25 07:33:00|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|1
1637825590000|2021-11-25 07:33:10|2730.8|2724.8|2730.9|2724.9|2730.9|2724.9|2730.8|2724.8|2
1637825610000|2021-11-25 07:33:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1637825620000|2021-11-25 07:33:40|2730.9|2724.9|2731.5|2725.5|2731.5|2725.5|2730.9|2724.9|2
1637825630000|2021-11-25 07:33:50|2731.6|2725.6|2731.9|2725.9|2731.9|2725.9|2731.6|2725.6|2
1637825640000|2021-11-25 07:34:00|2732|2726|2732|2726|2732|2726|2732|2726|1
1637825650000|2021-11-25 07:34:10|2732.3|2726.3|2731.9|2725.9|2732.4|2726.4|2731.9|2725.9|3
1637825660000|2021-11-25 07:34:20|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1637825700000|2021-11-25 07:35:00|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1637825720000|2021-11-25 07:35:20|2732.3|2726.3|2731.5|2725.5|2732.3|2726.3|2731.5|2725.5|2
1637825770000|2021-11-25 07:36:10|2731|2725|2731.8|2725.8|2731.8|2725.8|2730.9|2724.9|4
1637825800000|2021-11-25 07:36:40|2732|2726|2732|2726|2732|2726|2732|2726|1
1637825820000|2021-11-25 07:37:00|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|1
1637825830000|2021-11-25 07:37:10|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637825850000|2021-11-25 07:37:30|2732.5|2726.5|2733|2727|2733|2727|2732.5|2726.5|2
1637825860000|2021-11-25 07:37:40|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1637825900000|2021-11-25 07:38:20|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1637825910000|2021-11-25 07:38:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1637825930000|2021-11-25 07:38:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1637825940000|2021-11-25 07:39:00|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1637825950000|2021-11-25 07:39:10|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1637825970000|2021-11-25 07:39:30|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637825980000|2021-11-25 07:39:40|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1637826000000|2021-11-25 07:40:00|2732.8|2726.8|2732.4|2726.4|2732.8|2726.8|2732.4|2726.4|2
1637826010000|2021-11-25 07:40:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.4|2726.4|3
1637826020000|2021-11-25 07:40:20|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|1
1637826040000|2021-11-25 07:40:40|2732.6|2726.6|2733.1|2727.1|2733.1|2727.1|2732.6|2726.6|2
1637826050000|2021-11-25 07:40:50|2732.9|2726.9|2733.1|2727.1|2733.1|2727.1|2732.9|2726.9|2
1637826060000|2021-11-25 07:41:00|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1637826070000|2021-11-25 07:41:10|2733.1|2727.1|2733.4|2727.4|2733.4|2727.4|2733.1|2727.1|2
1637826080000|2021-11-25 07:41:20|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1637826090000|2021-11-25 07:41:30|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1637826110000|2021-11-25 07:41:50|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|1
1637826160000|2021-11-25 07:42:40|2733.3|2727.3|2732.4|2726.4|2733.3|2727.3|2732.4|2726.4|2
1637826170000|2021-11-25 07:42:50|2732.3|2726.3|2732.4|2726.4|2732.4|2726.4|2732.3|2726.3|2
1637826180000|2021-11-25 07:43:00|2731.8|2725.8|2732.4|2726.4|2732.4|2726.4|2731.8|2725.8|2
1637826190000|2021-11-25 07:43:10|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1637826220000|2021-11-25 07:43:40|2733|2727|2732.5|2726.5|2733|2727|2732.5|2726.5|2
1637826260000|2021-11-25 07:44:20|2731.8|2725.8|2731.1|2725.1|2731.8|2725.8|2731.1|2725.1|2
1637826270000|2021-11-25 07:44:30|2731.3|2725.3|2731.4|2725.4|2731.4|2725.4|2731.3|2725.3|2
1637826280000|2021-11-25 07:44:40|2731.1|2725.1|2729|2723|2731.1|2725.1|2729|2723|5
1637826290000|2021-11-25 07:44:50|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1637826300000|2021-11-25 07:45:00|2728.3|2722.3|2728.1|2722.1|2728.6|2722.6|2728|2722|6
1637826310000|2021-11-25 07:45:10|2728.3|2722.3|2728.3|2722.3|2728.4|2722.4|2727.5|2721.5|7
1637826320000|2021-11-25 07:45:20|2728.5|2722.5|2728.6|2722.6|2728.6|2722.6|2728.5|2722.5|2
1637826330000|2021-11-25 07:45:30|2728.8|2722.8|2730|2724|2730|2724|2728.8|2722.8|3
1637826340000|2021-11-25 07:45:40|2730.1|2724.1|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|2
1637826380000|2021-11-25 07:46:20|2730.8|2724.8|2731.6|2725.6|2731.6|2725.6|2730.8|2724.8|2
1637826390000|2021-11-25 07:46:30|2731.8|2725.8|2731.9|2725.9|2731.9|2725.9|2731.8|2725.8|2
1637826420000|2021-11-25 07:47:00|2732|2726|2732.1|2726.1|2732.1|2726.1|2732|2726|2
1637826450000|2021-11-25 07:47:30|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637826460000|2021-11-25 07:47:40|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|1
1637826470000|2021-11-25 07:47:50|2732.3|2726.3|2733|2727|2733|2727|2732.3|2726.3|2
1637826480000|2021-11-25 07:48:00|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1637826490000|2021-11-25 07:48:10|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1637826500000|2021-11-25 07:48:20|2733.3|2727.3|2732.9|2726.9|2733.3|2727.3|2732.9|2726.9|3
1637826510000|2021-11-25 07:48:30|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1637826520000|2021-11-25 07:48:40|2732.5|2726.5|2732.1|2726.1|2732.5|2726.5|2732.1|2726.1|3
1637826530000|2021-11-25 07:48:50|2732.3|2726.3|2732.3|2726.3|2732.4|2726.4|2732.3|2726.3|3
1637826580000|2021-11-25 07:49:40|2732.1|2726.1|2731.9|2725.9|2732.1|2726.1|2731.9|2725.9|2
1637826610000|2021-11-25 07:50:10|2732|2726|2732|2726|2732|2726|2732|2726|1
1637826640000|2021-11-25 07:50:40|2732.3|2726.3|2732.1|2726.1|2732.3|2726.3|2732.1|2726.1|2
1637826650000|2021-11-25 07:50:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637826700000|2021-11-25 07:51:40|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|1
1637826710000|2021-11-25 07:51:50|2731.9|2725.9|2732.8|2726.8|2732.8|2726.8|2731.9|2725.9|3
1637826720000|2021-11-25 07:52:00|2733|2727|2733.5|2727.5|2733.5|2727.5|2733|2727|4
1637826770000|2021-11-25 07:52:50|2732.6|2726.6|2732.5|2726.5|2732.6|2726.6|2732.5|2726.5|2
1637826810000|2021-11-25 07:53:30|2732.6|2726.6|2733.3|2727.3|2733.3|2727.3|2732.6|2726.6|2
1637826820000|2021-11-25 07:53:40|2733.5|2727.5|2733|2727|2733.5|2727.5|2733|2727|3
1637826840000|2021-11-25 07:54:00|2732.9|2726.9|2732.5|2726.5|2732.9|2726.9|2732.3|2726.3|4
1637826850000|2021-11-25 07:54:10|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1637826870000|2021-11-25 07:54:30|2732.5|2726.5|2733.3|2727.3|2733.3|2727.3|2732.5|2726.5|3
1637826880000|2021-11-25 07:54:40|2733|2727|2733.3|2727.3|2733.3|2727.3|2733|2727|2
1637826910000|2021-11-25 07:55:10|2733|2727|2733|2727|2733|2727|2733|2727|1
1637826930000|2021-11-25 07:55:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1637827010000|2021-11-25 07:56:50|2733|2727|2733|2727|2733|2727|2733|2727|1
1637827030000|2021-11-25 07:57:10|2733.3|2727.3|2731.8|2725.8|2733.3|2727.3|2731.8|2725.8|6
1637827040000|2021-11-25 07:57:20|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1637827050000|2021-11-25 07:57:30|2731|2725|2730.8|2724.8|2731|2725|2730.5|2724.5|4
1637827060000|2021-11-25 07:57:40|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1637827070000|2021-11-25 07:57:50|2730|2724|2727|2721|2730|2724|2727|2721|5
1637827080000|2021-11-25 07:58:00|2726.8|2720.8|2727|2721|2727|2721|2726.5|2720.5|5
1637827090000|2021-11-25 07:58:10|2727.3|2721.3|2727|2721|2727.5|2721.5|2726.8|2720.8|6
1637827100000|2021-11-25 07:58:20|2727.3|2721.3|2727.8|2721.8|2727.8|2721.8|2727.3|2721.3|3
1637827130000|2021-11-25 07:58:50|2728|2722|2728|2722|2728|2722|2728|2722|1
1637827140000|2021-11-25 07:59:00|2727.8|2721.8|2726.8|2720.8|2727.8|2721.8|2726.8|2720.8|5
1637827150000|2021-11-25 07:59:10|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1637827170000|2021-11-25 07:59:30|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|3
1637827180000|2021-11-25 07:59:40|2726.8|2720.8|2726.3|2720.3|2726.8|2720.8|2726.3|2720.3|3
1637827190000|2021-11-25 07:59:50|2726|2720|2728.5|2722.5|2728.5|2722.5|2726|2720|8
1637827200000|2021-11-25 08:00:00|2729.8|2723.8|2726.5|2720.5|2729.8|2723.8|2726|2720|14
1637827210000|2021-11-25 08:00:10|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726|2720|3
1637827220000|2021-11-25 08:00:20|2726|2720|2726.5|2720.5|2726.8|2720.8|2725.8|2719.8|6
1637827240000|2021-11-25 08:00:40|2725.8|2719.8|2727|2721|2727.5|2721.5|2725.8|2719.8|7
1637827250000|2021-11-25 08:00:50|2726.8|2720.8|2726|2720|2727|2721|2726|2720|6
1637827260000|2021-11-25 08:01:00|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1637827280000|2021-11-25 08:01:20|2726.5|2720.5|2727|2721|2727.3|2721.3|2726.5|2720.5|5
1637827290000|2021-11-25 08:01:30|2726.8|2720.8|2725.5|2719.5|2726.8|2720.8|2725.5|2719.5|3
1637827300000|2021-11-25 08:01:40|2725.8|2719.8|2726.5|2720.5|2726.8|2720.8|2725.8|2719.8|3
1637827310000|2021-11-25 08:01:50|2725.8|2719.8|2726|2720|2726|2720|2725.8|2719.8|2
1637827320000|2021-11-25 08:02:00|2725.8|2719.8|2726|2720|2726|2720|2725.5|2719.5|4
1637827360000|2021-11-25 08:02:40|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|2
1637827370000|2021-11-25 08:02:50|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|2
1637827390000|2021-11-25 08:03:10|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|2
1637827400000|2021-11-25 08:03:20|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1637827420000|2021-11-25 08:03:40|2727.8|2721.8|2728.8|2722.8|2728.8|2722.8|2727.8|2721.8|3
1637827430000|2021-11-25 08:03:50|2729|2723|2727.5|2721.5|2729.5|2723.5|2727|2721|9
1637827440000|2021-11-25 08:04:00|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727|2721|4
1637827450000|2021-11-25 08:04:10|2727.8|2721.8|2728|2722|2728|2722|2727.8|2721.8|2
1637827470000|2021-11-25 08:04:30|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1637827500000|2021-11-25 08:05:00|2728.3|2722.3|2728|2722|2728.3|2722.3|2727.5|2721.5|4
1637827510000|2021-11-25 08:05:10|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1637827540000|2021-11-25 08:05:40|2728|2722|2727.5|2721.5|2728|2722|2727.5|2721.5|2
1637827550000|2021-11-25 08:05:50|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1637827560000|2021-11-25 08:06:00|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1637827600000|2021-11-25 08:06:40|2728.5|2722.5|2727.8|2721.8|2728.5|2722.5|2727.8|2721.8|2
1637827640000|2021-11-25 08:07:20|2728|2722|2728.5|2722.5|2728.5|2722.5|2728|2722|2
1637827660000|2021-11-25 08:07:40|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|2
1637827670000|2021-11-25 08:07:50|2728.8|2722.8|2728.5|2722.5|2728.8|2722.8|2728.5|2722.5|2
1637827700000|2021-11-25 08:08:20|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728|2722|3
1637827720000|2021-11-25 08:08:40|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1637827740000|2021-11-25 08:09:00|2728|2722|2728|2722|2728|2722|2727.8|2721.8|3
1637827750000|2021-11-25 08:09:10|2728.3|2722.3|2728.3|2722.3|2728.8|2722.8|2728.3|2722.3|4
1637827760000|2021-11-25 08:09:20|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1637827770000|2021-11-25 08:09:30|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1637827780000|2021-11-25 08:09:40|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1637827790000|2021-11-25 08:09:50|2730.8|2724.8|2729.8|2723.8|2730.8|2724.8|2729.8|2723.8|5
1637827810000|2021-11-25 08:10:10|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637827820000|2021-11-25 08:10:20|2730|2724|2730|2724|2730|2724|2730|2724|1
1637827830000|2021-11-25 08:10:30|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1637827840000|2021-11-25 08:10:40|2730|2724|2730|2724|2730|2724|2730|2724|1
1637827870000|2021-11-25 08:11:10|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1637827880000|2021-11-25 08:11:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1637827900000|2021-11-25 08:11:40|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|2
1637827910000|2021-11-25 08:11:50|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1637827930000|2021-11-25 08:12:10|2730.5|2724.5|2729.8|2723.8|2730.5|2724.5|2729.8|2723.8|2
1637827950000|2021-11-25 08:12:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637827980000|2021-11-25 08:13:00|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1637827990000|2021-11-25 08:13:10|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637828000000|2021-11-25 08:13:20|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1637828030000|2021-11-25 08:13:50|2730.5|2724.5|2731|2725|2731|2725|2730.5|2724.5|2
1637828050000|2021-11-25 08:14:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637828060000|2021-11-25 08:14:20|2731|2725|2730.5|2724.5|2731|2725|2730.3|2724.3|4
1637828100000|2021-11-25 08:15:00|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|2
1637828110000|2021-11-25 08:15:10|2731|2725|2731|2725|2731|2725|2731|2725|1
1637828200000|2021-11-25 08:16:40|2730.8|2724.8|2730.8|2724.8|2731|2725|2730.8|2724.8|3
1637828220000|2021-11-25 08:17:00|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1637828250000|2021-11-25 08:17:30|2730.8|2724.8|2731.5|2725.5|2731.5|2725.5|2730.8|2724.8|2
1637828260000|2021-11-25 08:17:40|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1637828270000|2021-11-25 08:17:50|2731.5|2725.5|2732.8|2726.8|2732.8|2726.8|2731.5|2725.5|4
1637828280000|2021-11-25 08:18:00|2732.5|2726.5|2733|2727|2733|2727|2732.5|2726.5|2
1637828290000|2021-11-25 08:18:10|2733.3|2727.3|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|3
1637828310000|2021-11-25 08:18:30|2733.5|2727.5|2732.8|2726.8|2733.5|2727.5|2732.5|2726.5|5
1637828330000|2021-11-25 08:18:50|2733|2727|2731.3|2725.3|2733|2727|2731.3|2725.3|4
1637828340000|2021-11-25 08:19:00|2731|2725|2731|2725|2731|2725|2730.8|2724.8|3
1637828370000|2021-11-25 08:19:30|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1637828380000|2021-11-25 08:19:40|2731.3|2725.3|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|2
1637828390000|2021-11-25 08:19:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637828400000|2021-11-25 08:20:00|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731|2725|3
1637828410000|2021-11-25 08:20:10|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1637828420000|2021-11-25 08:20:20|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1637828460000|2021-11-25 08:21:00|2730.3|2724.3|2731.5|2725.5|2733|2727|2730.3|2724.3|5
1637828510000|2021-11-25 08:21:50|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1637828520000|2021-11-25 08:22:00|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637828540000|2021-11-25 08:22:20|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1637828550000|2021-11-25 08:22:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1637828580000|2021-11-25 08:23:00|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1637828590000|2021-11-25 08:23:10|2730|2724|2729.5|2723.5|2730|2724|2729.5|2723.5|2
1637828600000|2021-11-25 08:23:20|2729.3|2723.3|2729.8|2723.8|2729.8|2723.8|2729.3|2723.3|3
1637828630000|2021-11-25 08:23:50|2730|2724|2730.5|2724.5|2730.5|2724.5|2730|2724|2
1637828640000|2021-11-25 08:24:00|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1637828660000|2021-11-25 08:24:20|2730|2724|2730|2724|2730|2724|2730|2724|1
1637828700000|2021-11-25 08:25:00|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2729.5|2723.5|2
1637828720000|2021-11-25 08:25:20|2729.3|2723.3|2728|2722|2729.3|2723.3|2728|2722|6
1637828730000|2021-11-25 08:25:30|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|1
1637828740000|2021-11-25 08:25:40|2727.5|2721.5|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|3
1637828750000|2021-11-25 08:25:50|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1637828770000|2021-11-25 08:26:10|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1637828780000|2021-11-25 08:26:20|2727.3|2721.3|2726.5|2720.5|2727.3|2721.3|2726.3|2720.3|3
1637828790000|2021-11-25 08:26:30|2725.8|2719.8|2725.3|2719.3|2725.8|2719.8|2725|2719|4
1637828810000|2021-11-25 08:26:50|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1637828820000|2021-11-25 08:27:00|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1637828830000|2021-11-25 08:27:10|2726.3|2720.3|2727|2721|2727|2721|2726.3|2720.3|2
1637828840000|2021-11-25 08:27:20|2726.8|2720.8|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|2
1637828880000|2021-11-25 08:28:00|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|2
1637828900000|2021-11-25 08:28:20|2726.3|2720.3|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|2
1637828960000|2021-11-25 08:29:20|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1637828970000|2021-11-25 08:29:30|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|2
1637828980000|2021-11-25 08:29:40|2726|2720|2726|2720|2726|2720|2726|2720|1
1637829000000|2021-11-25 08:30:00|2726.3|2720.3|2726.8|2720.8|2726.8|2720.8|2726.3|2720.3|2
1637829020000|2021-11-25 08:30:20|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|2
1637829050000|2021-11-25 08:30:50|2726.5|2720.5|2727|2721|2727.3|2721.3|2726.5|2720.5|4
1637829060000|2021-11-25 08:31:00|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1637829070000|2021-11-25 08:31:10|2727|2721|2727|2721|2727|2721|2727|2721|1
1637829090000|2021-11-25 08:31:30|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1637829100000|2021-11-25 08:31:40|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1637829110000|2021-11-25 08:31:50|2726.3|2720.3|2728|2722|2728|2722|2726.3|2720.3|6
1637829140000|2021-11-25 08:32:20|2728.3|2722.3|2728|2722|2728.5|2722.5|2728|2722|3
1637829160000|2021-11-25 08:32:40|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1637829170000|2021-11-25 08:32:50|2728.8|2722.8|2728.5|2722.5|2729.3|2723.3|2728.5|2722.5|4
1637829200000|2021-11-25 08:33:20|2729|2723|2728|2722|2729|2723|2728|2722|2
1637829210000|2021-11-25 08:33:30|2727.8|2721.8|2728|2722|2728.3|2722.3|2727.8|2721.8|3
1637829220000|2021-11-25 08:33:40|2728.3|2722.3|2728.5|2722.5|2728.5|2722.5|2728.3|2722.3|2
1637829230000|2021-11-25 08:33:50|2730.3|2724.3|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|2
1637829250000|2021-11-25 08:34:10|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1637829260000|2021-11-25 08:34:20|2730.5|2724.5|2731.3|2725.3|2731.5|2725.5|2730.5|2724.5|6
1637829270000|2021-11-25 08:34:30|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1637829280000|2021-11-25 08:34:40|2731.5|2725.5|2730.8|2724.8|2731.5|2725.5|2730.8|2724.8|2
1637829290000|2021-11-25 08:34:50|2730.5|2724.5|2730|2724|2730.5|2724.5|2730|2724|3
1637829300000|2021-11-25 08:35:00|2730.5|2724.5|2731.5|2725.5|2731.5|2725.5|2730.5|2724.5|5
1637829310000|2021-11-25 08:35:10|2731.3|2725.3|2731.5|2725.5|2731.8|2725.8|2731.3|2725.3|4
1637829320000|2021-11-25 08:35:20|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|3
1637829340000|2021-11-25 08:35:40|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637829360000|2021-11-25 08:36:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731|2725|3
1637829370000|2021-11-25 08:36:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637829380000|2021-11-25 08:36:20|2731.3|2725.3|2729.8|2723.8|2731.5|2725.5|2729.8|2723.8|7
1637829390000|2021-11-25 08:36:30|2730|2724|2731.3|2725.3|2731.3|2725.3|2730|2724|7
1637829400000|2021-11-25 08:36:40|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637829410000|2021-11-25 08:36:50|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730|2724|4
1637829440000|2021-11-25 08:37:20|2730.8|2724.8|2731.3|2725.3|2731.5|2725.5|2730.8|2724.8|4
1637829450000|2021-11-25 08:37:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637829470000|2021-11-25 08:37:50|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1637829480000|2021-11-25 08:38:00|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637829540000|2021-11-25 08:39:00|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|3
1637829550000|2021-11-25 08:39:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637829570000|2021-11-25 08:39:30|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1637829580000|2021-11-25 08:39:40|2731.8|2725.8|2732.8|2726.8|2732.8|2726.8|2731.8|2725.8|3
1637829590000|2021-11-25 08:39:50|2732.5|2726.5|2733.5|2727.5|2733.5|2727.5|2732.5|2726.5|6
1637829600000|2021-11-25 08:40:00|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1637829610000|2021-11-25 08:40:10|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1637829620000|2021-11-25 08:40:20|2734|2728|2734.3|2728.3|2734.5|2728.5|2734|2728|4
1637829650000|2021-11-25 08:40:50|2734|2728|2734|2728|2734|2728|2734|2728|1
1637829670000|2021-11-25 08:41:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637829690000|2021-11-25 08:41:30|2733.5|2727.5|2734|2728|2734.3|2728.3|2733.5|2727.5|5
1637829700000|2021-11-25 08:41:40|2734.3|2728.3|2734.8|2728.8|2734.8|2728.8|2734|2728|5
1637829740000|2021-11-25 08:42:20|2734.5|2728.5|2734|2728|2734.5|2728.5|2734|2728|2
1637829780000|2021-11-25 08:43:00|2734.3|2728.3|2734.8|2728.8|2734.8|2728.8|2734|2728|3
1637829790000|2021-11-25 08:43:10|2735|2729|2735|2729|2735|2729|2735|2729|1
1637829850000|2021-11-25 08:44:10|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637829950000|2021-11-25 08:45:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1637829960000|2021-11-25 08:46:00|2735.3|2729.3|2735.8|2729.8|2735.8|2729.8|2735.3|2729.3|3
1637829970000|2021-11-25 08:46:10|2735.5|2729.5|2735|2729|2735.5|2729.5|2735|2729|5
1637829990000|2021-11-25 08:46:30|2735.3|2729.3|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|3
1637830000000|2021-11-25 08:46:40|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637830020000|2021-11-25 08:47:00|2733.8|2727.8|2734.5|2728.5|2734.8|2728.8|2733.8|2727.8|5
1637830030000|2021-11-25 08:47:10|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637830050000|2021-11-25 08:47:30|2735|2729|2736.3|2730.3|2736.3|2730.3|2735|2729|4
1637830060000|2021-11-25 08:47:40|2736|2730|2736|2730|2736.5|2730.5|2736|2730|5
1637830070000|2021-11-25 08:47:50|2736.3|2730.3|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|2
1637830090000|2021-11-25 08:48:10|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1637830100000|2021-11-25 08:48:20|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|2
1637830110000|2021-11-25 08:48:30|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|5
1637830120000|2021-11-25 08:48:40|2737.8|2731.8|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|2
1637830130000|2021-11-25 08:48:50|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|5
1637830140000|2021-11-25 08:49:00|2737.8|2731.8|2737.3|2731.3|2737.8|2731.8|2737.3|2731.3|2
1637830150000|2021-11-25 08:49:10|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.3|2731.3|3
1637830170000|2021-11-25 08:49:30|2737.8|2731.8|2737|2731|2737.8|2731.8|2737|2731|3
1637830180000|2021-11-25 08:49:40|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1637830190000|2021-11-25 08:49:50|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|2
1637830200000|2021-11-25 08:50:00|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1637830220000|2021-11-25 08:50:20|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637830230000|2021-11-25 08:50:30|2735.5|2729.5|2736.3|2730.3|2736.3|2730.3|2735.3|2729.3|4
1637830260000|2021-11-25 08:51:00|2736|2730|2736.8|2730.8|2737|2731|2736|2730|6
1637830270000|2021-11-25 08:51:10|2737|2731|2737|2731|2737|2731|2737|2731|1
1637830280000|2021-11-25 08:51:20|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1637830290000|2021-11-25 08:51:30|2737.3|2731.3|2737.8|2731.8|2738.3|2732.3|2737.3|2731.3|5
1637830300000|2021-11-25 08:51:40|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1637830310000|2021-11-25 08:51:50|2737.8|2731.8|2738|2732|2738|2732|2737.8|2731.8|2
1637830340000|2021-11-25 08:52:20|2737.8|2731.8|2738.5|2732.5|2738.5|2732.5|2737.8|2731.8|4
1637830350000|2021-11-25 08:52:30|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|2
1637830410000|2021-11-25 08:53:30|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1637830440000|2021-11-25 08:54:00|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|2738.5|2732.5|1
1637830470000|2021-11-25 08:54:30|2738.3|2732.3|2737|2731|2738.3|2732.3|2737|2731|4
1637830480000|2021-11-25 08:54:40|2736.8|2730.8|2737|2731|2737|2731|2736.8|2730.8|2
1637830490000|2021-11-25 08:54:50|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1637830530000|2021-11-25 08:55:30|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1637830580000|2021-11-25 08:56:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1637830620000|2021-11-25 08:57:00|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|2
1637830630000|2021-11-25 08:57:10|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|2
1637830640000|2021-11-25 08:57:20|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1637830670000|2021-11-25 08:57:50|2736|2730|2735|2729|2736|2730|2735|2729|3
1637830690000|2021-11-25 08:58:10|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1637830700000|2021-11-25 08:58:20|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|4
1637830720000|2021-11-25 08:58:40|2735.3|2729.3|2736.3|2730.3|2736.5|2730.5|2735.3|2729.3|4
1637830740000|2021-11-25 08:59:00|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1637830770000|2021-11-25 08:59:30|2737.5|2731.5|2738|2732|2738|2732|2737.5|2731.5|2
1637830870000|2021-11-25 09:01:10|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1637830890000|2021-11-25 09:01:30|2738|2732|2738|2732|2738|2732|2738|2732|1
1637830910000|2021-11-25 09:01:50|2737.8|2731.8|2737|2731|2737.8|2731.8|2737|2731|2
1637830920000|2021-11-25 09:02:00|2736.8|2730.8|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|2
1637831010000|2021-11-25 09:03:30|2736.8|2730.8|2737.5|2731.5|2737.5|2731.5|2736.8|2730.8|2
1637831020000|2021-11-25 09:03:40|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1637831060000|2021-11-25 09:04:20|2737.5|2731.5|2737|2731|2737.5|2731.5|2737|2731|2
1637831080000|2021-11-25 09:04:40|2736.8|2730.8|2736.5|2730.5|2736.8|2730.8|2736.5|2730.5|2
1637831110000|2021-11-25 09:05:10|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1637831140000|2021-11-25 09:05:40|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1637831160000|2021-11-25 09:06:00|2735.3|2729.3|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|3
1637831170000|2021-11-25 09:06:10|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1637831180000|2021-11-25 09:06:20|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637831190000|2021-11-25 09:06:30|2735|2729|2734.5|2728.5|2735|2729|2734.5|2728.5|3
1637831200000|2021-11-25 09:06:40|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1637831220000|2021-11-25 09:07:00|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.3|2727.3|4
1637831230000|2021-11-25 09:07:10|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1637831250000|2021-11-25 09:07:30|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637831270000|2021-11-25 09:07:50|2734|2728|2734|2728|2734|2728|2734|2728|1
1637831280000|2021-11-25 09:08:00|2735.3|2729.3|2734.3|2728.3|2735.3|2729.3|2734.3|2728.3|3
1637831310000|2021-11-25 09:08:30|2734|2728|2734.5|2728.5|2734.5|2728.5|2733.8|2727.8|4
1637831330000|2021-11-25 09:08:50|2734.8|2728.8|2735.5|2729.5|2735.5|2729.5|2734.8|2728.8|2
1637831350000|2021-11-25 09:09:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637831360000|2021-11-25 09:09:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637831370000|2021-11-25 09:09:30|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1637831390000|2021-11-25 09:09:50|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|3
1637831410000|2021-11-25 09:10:10|2733.3|2727.3|2733|2727|2733.5|2727.5|2733|2727|4
1637831440000|2021-11-25 09:10:40|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|3
1637831460000|2021-11-25 09:11:00|2731.8|2725.8|2732.3|2726.3|2732.5|2726.5|2731.8|2725.8|3
1637831470000|2021-11-25 09:11:10|2732.5|2726.5|2733.5|2727.5|2733.5|2727.5|2732.5|2726.5|3
1637831480000|2021-11-25 09:11:20|2734|2728|2734|2728|2735|2729|2733.8|2727.8|6
1637831500000|2021-11-25 09:11:40|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637831510000|2021-11-25 09:11:50|2734|2728|2733.5|2727.5|2734|2728|2733.5|2727.5|2
1637831520000|2021-11-25 09:12:00|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637831530000|2021-11-25 09:12:10|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1637831550000|2021-11-25 09:12:30|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637831560000|2021-11-25 09:12:40|2733.3|2727.3|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|3
1637831570000|2021-11-25 09:12:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|3
1637831590000|2021-11-25 09:13:10|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637831600000|2021-11-25 09:13:20|2732.5|2726.5|2733.3|2727.3|2733.3|2727.3|2732.5|2726.5|2
1637831640000|2021-11-25 09:14:00|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1637831680000|2021-11-25 09:14:40|2733.5|2727.5|2733|2727|2733.5|2727.5|2733|2727|2
1637831690000|2021-11-25 09:14:50|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1637831700000|2021-11-25 09:15:00|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1637831720000|2021-11-25 09:15:20|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732|2726|3
1637831730000|2021-11-25 09:15:30|2732|2726|2732|2726|2732|2726|2732|2726|1
1637831750000|2021-11-25 09:15:50|2731.8|2725.8|2731.3|2725.3|2731.8|2725.8|2731.3|2725.3|3
1637831760000|2021-11-25 09:16:00|2731.5|2725.5|2730.3|2724.3|2731.5|2725.5|2730|2724|7
1637831790000|2021-11-25 09:16:30|2730.5|2724.5|2731.8|2725.8|2731.8|2725.8|2730.5|2724.5|2
1637831830000|2021-11-25 09:17:10|2732|2726|2731|2725|2732|2726|2731|2725|3
1637831840000|2021-11-25 09:17:20|2731.3|2725.3|2731.5|2725.5|2731.8|2725.8|2731.3|2725.3|3
1637831860000|2021-11-25 09:17:40|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1637831890000|2021-11-25 09:18:10|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1637831900000|2021-11-25 09:18:20|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1637831910000|2021-11-25 09:18:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637831960000|2021-11-25 09:19:20|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1637831980000|2021-11-25 09:19:40|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1637831990000|2021-11-25 09:19:50|2731|2725|2731.8|2725.8|2731.8|2725.8|2731|2725|2
1637832010000|2021-11-25 09:20:10|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1637832020000|2021-11-25 09:20:20|2731.5|2725.5|2733.3|2727.3|2733.3|2727.3|2731.5|2725.5|2
1637832030000|2021-11-25 09:20:30|2733|2727|2732.3|2726.3|2733|2727|2732.3|2726.3|2
1637832040000|2021-11-25 09:20:40|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1637832090000|2021-11-25 09:21:30|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1637832100000|2021-11-25 09:21:40|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1637832110000|2021-11-25 09:21:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637832120000|2021-11-25 09:22:00|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1637832170000|2021-11-25 09:22:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637832220000|2021-11-25 09:23:40|2732|2726|2732|2726|2732|2726|2732|2726|1
1637832240000|2021-11-25 09:24:00|2731.5|2725.5|2730.3|2724.3|2731.5|2725.5|2730.3|2724.3|5
1637832250000|2021-11-25 09:24:10|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1637832270000|2021-11-25 09:24:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1637832280000|2021-11-25 09:24:40|2730.3|2724.3|2730.8|2724.8|2731|2725|2730.3|2724.3|3
1637832300000|2021-11-25 09:25:00|2731|2725|2730.3|2724.3|2731|2725|2730.3|2724.3|4
1637832310000|2021-11-25 09:25:10|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1637832320000|2021-11-25 09:25:20|2730.3|2724.3|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|3
1637832330000|2021-11-25 09:25:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1637832340000|2021-11-25 09:25:40|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1637832350000|2021-11-25 09:25:50|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|2
1637832360000|2021-11-25 09:26:00|2729|2723|2729|2723|2729|2723|2729|2723|1
1637832370000|2021-11-25 09:26:10|2729.3|2723.3|2729|2723|2729.3|2723.3|2728.8|2722.8|4
1637832420000|2021-11-25 09:27:00|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|2728.8|2722.8|1
1637832440000|2021-11-25 09:27:20|2729|2723|2728.8|2722.8|2729|2723|2728.8|2722.8|2
1637832450000|2021-11-25 09:27:30|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728|2722|4
1637832460000|2021-11-25 09:27:40|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1637832480000|2021-11-25 09:28:00|2728|2722|2728|2722|2728|2722|2728|2722|1
1637832490000|2021-11-25 09:28:10|2727.8|2721.8|2728.5|2722.5|2729.5|2723.5|2727.8|2721.8|5
1637832500000|2021-11-25 09:28:20|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1637832510000|2021-11-25 09:28:30|2728|2722|2727.8|2721.8|2728|2722|2727.8|2721.8|2
1637832520000|2021-11-25 09:28:40|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1637832530000|2021-11-25 09:28:50|2727|2721|2726.3|2720.3|2727|2721|2726.3|2720.3|4
1637832570000|2021-11-25 09:29:30|2726|2720|2726|2720|2726|2720|2726|2720|1
1637832580000|2021-11-25 09:29:40|2726.3|2720.3|2726.3|2720.3|2726.5|2720.5|2726|2720|5
1637832600000|2021-11-25 09:30:00|2726.5|2720.5|2726.8|2720.8|2727|2721|2726.5|2720.5|4
1637832660000|2021-11-25 09:31:00|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726|2720|3
1637832680000|2021-11-25 09:31:20|2725.5|2719.5|2725|2719|2725.5|2719.5|2725|2719|3
1637832690000|2021-11-25 09:31:30|2725.5|2719.5|2726.3|2720.3|2726.3|2720.3|2725.5|2719.5|3
1637832700000|2021-11-25 09:31:40|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|2
1637832730000|2021-11-25 09:32:10|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|1
1637832750000|2021-11-25 09:32:30|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|2
1637832770000|2021-11-25 09:32:50|2726.3|2720.3|2726.8|2720.8|2726.8|2720.8|2726.3|2720.3|2
1637832780000|2021-11-25 09:33:00|2727|2721|2726.8|2720.8|2727|2721|2726.8|2720.8|2
1637832790000|2021-11-25 09:33:10|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|3
1637832800000|2021-11-25 09:33:20|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1637832810000|2021-11-25 09:33:30|2726|2720|2728.3|2722.3|2728.3|2722.3|2726|2720|2
1637832820000|2021-11-25 09:33:40|2728|2722|2726.8|2720.8|2728|2722|2726.8|2720.8|2
1637832840000|2021-11-25 09:34:00|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1637832850000|2021-11-25 09:34:10|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|2727.5|2721.5|1
1637832860000|2021-11-25 09:34:20|2727.8|2721.8|2728.3|2722.3|2728.3|2722.3|2727.8|2721.8|3
1637832880000|2021-11-25 09:34:40|2728.5|2722.5|2727|2721|2728.5|2722.5|2727|2721|2
1637832900000|2021-11-25 09:35:00|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1637832920000|2021-11-25 09:35:20|2727|2721|2727|2721|2727|2721|2727|2721|1
1637832930000|2021-11-25 09:35:30|2727.3|2721.3|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|2
1637832940000|2021-11-25 09:35:40|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1637832990000|2021-11-25 09:36:30|2727.5|2721.5|2728|2722|2728.3|2722.3|2727.5|2721.5|4
1637833020000|2021-11-25 09:37:00|2727.8|2721.8|2728|2722|2728|2722|2727.5|2721.5|4
1637833050000|2021-11-25 09:37:30|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|2728.3|2722.3|1
1637833060000|2021-11-25 09:37:40|2728.5|2722.5|2729.3|2723.3|2729.3|2723.3|2728.5|2722.5|2
1637833120000|2021-11-25 09:38:40|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637833130000|2021-11-25 09:38:50|2729.3|2723.3|2728.8|2722.8|2729.3|2723.3|2728.8|2722.8|2
1637833140000|2021-11-25 09:39:00|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|2728.5|2722.5|1
1637833150000|2021-11-25 09:39:10|2728.8|2722.8|2729.8|2723.8|2729.8|2723.8|2728.8|2722.8|4
1637833160000|2021-11-25 09:39:20|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|2
1637833170000|2021-11-25 09:39:30|2729.5|2723.5|2730.8|2724.8|2730.8|2724.8|2729.5|2723.5|4
1637833200000|2021-11-25 09:40:00|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1637833210000|2021-11-25 09:40:10|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1637833230000|2021-11-25 09:40:30|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1637833240000|2021-11-25 09:40:40|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1637833260000|2021-11-25 09:41:00|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732|2726|4
1637833270000|2021-11-25 09:41:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1637833280000|2021-11-25 09:41:20|2732.8|2726.8|2733|2727|2733.5|2727.5|2732.8|2726.8|4
1637833310000|2021-11-25 09:41:50|2732.8|2726.8|2732.3|2726.3|2732.8|2726.8|2732.3|2726.3|3
1637833350000|2021-11-25 09:42:30|2732|2726|2730|2724|2732|2726|2730|2724|6
1637833360000|2021-11-25 09:42:40|2729.8|2723.8|2730.5|2724.5|2730.5|2724.5|2729.8|2723.8|2
1637833410000|2021-11-25 09:43:30|2730.8|2724.8|2731.8|2725.8|2731.8|2725.8|2730.8|2724.8|2
1637833500000|2021-11-25 09:45:00|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1637833540000|2021-11-25 09:45:40|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637833570000|2021-11-25 09:46:10|2731|2725|2731.5|2725.5|2731.5|2725.5|2731|2725|2
1637833620000|2021-11-25 09:47:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1637833670000|2021-11-25 09:47:50|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637833700000|2021-11-25 09:48:20|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1637833740000|2021-11-25 09:49:00|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637833750000|2021-11-25 09:49:10|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|2
1637833760000|2021-11-25 09:49:20|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1637833770000|2021-11-25 09:49:30|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1637833780000|2021-11-25 09:49:40|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1637833790000|2021-11-25 09:49:50|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1637833840000|2021-11-25 09:50:40|2729.8|2723.8|2730|2724|2730.5|2724.5|2729.8|2723.8|5
1637833860000|2021-11-25 09:51:00|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1637833870000|2021-11-25 09:51:10|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1637833900000|2021-11-25 09:51:40|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1637833910000|2021-11-25 09:51:50|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1637833930000|2021-11-25 09:52:10|2731|2725|2731|2725|2731|2725|2731|2725|1
1637833940000|2021-11-25 09:52:20|2731.5|2725.5|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|3
1637833980000|2021-11-25 09:53:00|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1637834000000|2021-11-25 09:53:20|2732|2726|2732|2726|2732|2726|2732|2726|1
1637834020000|2021-11-25 09:53:40|2731.8|2725.8|2731.3|2725.3|2731.8|2725.8|2731.3|2725.3|3
1637834050000|2021-11-25 09:54:10|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1637834200000|2021-11-25 09:56:40|2731|2725|2729.8|2723.8|2731|2725|2729.8|2723.8|6
1637834240000|2021-11-25 09:57:20|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637834250000|2021-11-25 09:57:30|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1637834290000|2021-11-25 09:58:10|2730|2724|2730|2724|2730|2724|2730|2724|1
1637834300000|2021-11-25 09:58:20|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1637834360000|2021-11-25 09:59:20|2729.5|2723.5|2729|2723|2729.5|2723.5|2729|2723|2
1637834410000|2021-11-25 10:00:10|2729.3|2723.3|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|3
1637834420000|2021-11-25 10:00:20|2729.5|2723.5|2730.5|2724.5|2730.5|2724.5|2729.5|2723.5|8
1637834430000|2021-11-25 10:00:30|2730.3|2724.3|2731|2725|2731|2725|2730.3|2724.3|3
1637834440000|2021-11-25 10:00:40|2730.5|2724.5|2731.5|2725.5|2731.5|2725.5|2730.5|2724.5|4
1637834460000|2021-11-25 10:01:00|2731.8|2725.8|2732.3|2726.3|2732.3|2726.3|2731.8|2725.8|2
1637834470000|2021-11-25 10:01:10|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1637834480000|2021-11-25 10:01:20|2732.5|2726.5|2731.5|2725.5|2732.5|2726.5|2731.5|2725.5|2
1637834490000|2021-11-25 10:01:30|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1637834500000|2021-11-25 10:01:40|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|3
1637834530000|2021-11-25 10:02:10|2733|2727|2732.5|2726.5|2733|2727|2732.5|2726.5|2
1637834560000|2021-11-25 10:02:40|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1637834590000|2021-11-25 10:03:10|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1637834600000|2021-11-25 10:03:20|2732.8|2726.8|2733.3|2727.3|2734|2728|2732.8|2726.8|4
1637834640000|2021-11-25 10:04:00|2732.8|2726.8|2733.5|2727.5|2733.5|2727.5|2732.5|2726.5|4
1637834660000|2021-11-25 10:04:20|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1637834670000|2021-11-25 10:04:30|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1637834700000|2021-11-25 10:05:00|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1637834710000|2021-11-25 10:05:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1637834720000|2021-11-25 10:05:20|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2731.5|2725.5|3
1637834790000|2021-11-25 10:06:30|2732.5|2726.5|2731.3|2725.3|2732.5|2726.5|2731.3|2725.3|3
1637834800000|2021-11-25 10:06:40|2731|2725|2731|2725|2731|2725|2731|2725|1
1637834830000|2021-11-25 10:07:10|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1637834840000|2021-11-25 10:07:20|2730.8|2724.8|2731.5|2725.5|2731.5|2725.5|2730.8|2724.8|2
1637834870000|2021-11-25 10:07:50|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1637834900000|2021-11-25 10:08:20|2732|2726|2731|2725|2732.3|2726.3|2730.8|2724.8|6
1637834920000|2021-11-25 10:08:40|2730.8|2724.8|2731|2725|2731|2725|2730.5|2724.5|4
1637834970000|2021-11-25 10:09:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1637834980000|2021-11-25 10:09:40|2731|2725|2731|2725|2731|2725|2731|2725|1
1637834990000|2021-11-25 10:09:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637835000000|2021-11-25 10:10:00|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1637835020000|2021-11-25 10:10:20|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1637835060000|2021-11-25 10:11:00|2731.3|2725.3|2731|2725|2731.3|2725.3|2731|2725|2
1637835080000|2021-11-25 10:11:20|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1637835090000|2021-11-25 10:11:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1637835100000|2021-11-25 10:11:40|2731|2725|2730.5|2724.5|2731|2725|2730.5|2724.5|3
1637835140000|2021-11-25 10:12:20|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1637835160000|2021-11-25 10:12:40|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1637835170000|2021-11-25 10:12:50|2730.3|2724.3|2729.8|2723.8|2730.3|2724.3|2729.8|2723.8|2
1637835180000|2021-11-25 10:13:00|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|2
1637835190000|2021-11-25 10:13:10|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637835200000|2021-11-25 10:13:20|2729.3|2723.3|2728.8|2722.8|2729.3|2723.3|2728.5|2722.5|4
1637835210000|2021-11-25 10:13:30|2729|2723|2728.5|2722.5|2729|2723|2728.5|2722.5|2
1637835220000|2021-11-25 10:13:40|2728.8|2722.8|2728|2722|2728.8|2722.8|2728|2722|2
1637835280000|2021-11-25 10:14:40|2728.5|2722.5|2729.3|2723.3|2729.8|2723.8|2728.5|2722.5|4
1637835300000|2021-11-25 10:15:00|2729|2723|2729|2723|2729|2723|2728.8|2722.8|3
1637835340000|2021-11-25 10:15:40|2729.3|2723.3|2729|2723|2729.3|2723.3|2728.8|2722.8|4
1637835370000|2021-11-25 10:16:10|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637835390000|2021-11-25 10:16:30|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1637835410000|2021-11-25 10:16:50|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1637835420000|2021-11-25 10:17:00|2730|2724|2730|2724|2730|2724|2730|2724|1
1637835440000|2021-11-25 10:17:20|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1637835450000|2021-11-25 10:17:30|2730|2724|2730|2724|2730|2724|2730|2724|1
1637835460000|2021-11-25 10:17:40|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730|2724|3
1637835480000|2021-11-25 10:18:00|2730.5|2724.5|2731.5|2725.5|2731.5|2725.5|2730.5|2724.5|2
1637835580000|2021-11-25 10:19:40|2731.8|2725.8|2732.5|2726.5|2732.5|2726.5|2731.8|2725.8|3
1637835590000|2021-11-25 10:19:50|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|4
1637835600000|2021-11-25 10:20:00|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1637835620000|2021-11-25 10:20:20|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1637835640000|2021-11-25 10:20:40|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1637835660000|2021-11-25 10:21:00|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1637835690000|2021-11-25 10:21:30|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1637835750000|2021-11-25 10:22:30|2733.3|2727.3|2733.8|2727.8|2733.8|2727.8|2733.3|2727.3|2
1637835760000|2021-11-25 10:22:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1637835770000|2021-11-25 10:22:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1637835780000|2021-11-25 10:23:00|2734.8|2728.8|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|4
1637835790000|2021-11-25 10:23:10|2735.8|2729.8|2735.8|2729.8|2736|2730|2735.8|2729.8|3
1637835800000|2021-11-25 10:23:20|2735.5|2729.5|2734.8|2728.8|2735.5|2729.5|2734.3|2728.3|5
1637835810000|2021-11-25 10:23:30|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1637835820000|2021-11-25 10:23:40|2734.5|2728.5|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|3
1637835830000|2021-11-25 10:23:50|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1637835840000|2021-11-25 10:24:00|2735.3|2729.3|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|3
1637835850000|2021-11-25 10:24:10|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1637835870000|2021-11-25 10:24:30|2735.3|2729.3|2735|2729|2735.5|2729.5|2735|2729|3
1637835890000|2021-11-25 10:24:50|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637835900000|2021-11-25 10:25:00|2735|2729|2735.3|2729.3|2735.3|2729.3|2735|2729|2
1637835910000|2021-11-25 10:25:10|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1637835930000|2021-11-25 10:25:30|2735|2729|2735.5|2729.5|2735.5|2729.5|2735|2729|2
1637835940000|2021-11-25 10:25:40|2735.3|2729.3|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|2
1637835950000|2021-11-25 10:25:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1637835960000|2021-11-25 10:26:00|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1637835970000|2021-11-25 10:26:10|2735.3|2729.3|2734.8|2728.8|2735.3|2729.3|2734.8|2728.8|2
1637835990000|2021-11-25 10:26:30|2735|2729|2735.5|2729.5|2735.5|2729.5|2735|2729|3
1637836000000|2021-11-25 10:26:40|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637836010000|2021-11-25 10:26:50|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1637836020000|2021-11-25 10:27:00|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1637836060000|2021-11-25 10:27:40|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637836080000|2021-11-25 10:28:00|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1637836140000|2021-11-25 10:29:00|2735.8|2729.8|2735.5|2729.5|2736|2730|2735.5|2729.5|4
1637836150000|2021-11-25 10:29:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637836160000|2021-11-25 10:29:20|2735|2729|2735.5|2729.5|2735.5|2729.5|2735|2729|3
1637836170000|2021-11-25 10:29:30|2736|2730|2736|2730|2736|2730|2736|2730|1
1637836200000|2021-11-25 10:30:00|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1637836210000|2021-11-25 10:30:10|2736.5|2730.5|2737.5|2731.5|2737.5|2731.5|2736.5|2730.5|2
1637836220000|2021-11-25 10:30:20|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1637836230000|2021-11-25 10:30:30|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1637836270000|2021-11-25 10:31:10|2736|2730|2736|2730|2736|2730|2736|2730|1
1637836280000|2021-11-25 10:31:20|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1637836290000|2021-11-25 10:31:30|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1637836350000|2021-11-25 10:32:30|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637836370000|2021-11-25 10:32:50|2735|2729|2735|2729|2735|2729|2735|2729|1
1637836380000|2021-11-25 10:33:00|2734.8|2728.8|2734.3|2728.3|2734.8|2728.8|2734|2728|4
1637836390000|2021-11-25 10:33:10|2734|2728|2734.3|2728.3|2734.5|2728.5|2734|2728|3
1637836400000|2021-11-25 10:33:20|2734|2728|2734|2728|2734|2728|2734|2728|1
1637836420000|2021-11-25 10:33:40|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.3|2727.3|4
1637836430000|2021-11-25 10:33:50|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1637836450000|2021-11-25 10:34:10|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1637836470000|2021-11-25 10:34:30|2735|2729|2735.8|2729.8|2735.8|2729.8|2735|2729|3
1637836480000|2021-11-25 10:34:40|2736.3|2730.3|2736.8|2730.8|2737|2731|2736.3|2730.3|4
1637836490000|2021-11-25 10:34:50|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1637836500000|2021-11-25 10:35:00|2736.3|2730.3|2735.5|2729.5|2736.3|2730.3|2735.5|2729.5|2
1637836510000|2021-11-25 10:35:10|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1637836520000|2021-11-25 10:35:20|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1637836530000|2021-11-25 10:35:30|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1637836550000|2021-11-25 10:35:50|2735.5|2729.5|2735|2729|2735.5|2729.5|2735|2729|2
1637836560000|2021-11-25 10:36:00|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637836570000|2021-11-25 10:36:10|2735|2729|2735.3|2729.3|2735.3|2729.3|2735|2729|2
1637836590000|2021-11-25 10:36:30|2735|2729|2736|2730|2736|2730|2735|2729|4
1637836620000|2021-11-25 10:37:00|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1637836630000|2021-11-25 10:37:10|2736|2730|2736|2730|2736|2730|2736|2730|1
1637836640000|2021-11-25 10:37:20|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1637836660000|2021-11-25 10:37:40|2736.8|2730.8|2737.5|2731.5|2737.5|2731.5|2736.8|2730.8|3
1637836680000|2021-11-25 10:38:00|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1637836700000|2021-11-25 10:38:20|2737.3|2731.3|2737|2731|2737.3|2731.3|2737|2731|2
1637836710000|2021-11-25 10:38:30|2736.8|2730.8|2736.8|2730.8|2737|2731|2736.8|2730.8|3
1637836730000|2021-11-25 10:38:50|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1637836750000|2021-11-25 10:39:10|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1637836760000|2021-11-25 10:39:20|2737|2731|2737|2731|2737|2731|2737|2731|1
1637836770000|2021-11-25 10:39:30|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|3
1637836780000|2021-11-25 10:39:40|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1637836810000|2021-11-25 10:40:10|2736.3|2730.3|2737|2731|2737|2731|2736.3|2730.3|2
1637836820000|2021-11-25 10:40:20|2737.3|2731.3|2737.8|2731.8|2737.8|2731.8|2737.3|2731.3|2
1637836830000|2021-11-25 10:40:30|2738|2732|2737.8|2731.8|2738|2732|2737.8|2731.8|2
1637836840000|2021-11-25 10:40:40|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1637836850000|2021-11-25 10:40:50|2738.8|2732.8|2738|2732|2738.8|2732.8|2738|2732|2
1637836860000|2021-11-25 10:41:00|2737.5|2731.5|2738|2732|2738|2732|2737.5|2731.5|2
1637836880000|2021-11-25 10:41:20|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2738.3|2732.3|2
1637836900000|2021-11-25 10:41:40|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1637836910000|2021-11-25 10:41:50|2738.5|2732.5|2737.8|2731.8|2738.5|2732.5|2737.8|2731.8|4
1637836920000|2021-11-25 10:42:00|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|2
1637836940000|2021-11-25 10:42:20|2737.8|2731.8|2738.3|2732.3|2738.3|2732.3|2737.8|2731.8|2
1637837020000|2021-11-25 10:43:40|2738|2732|2738|2732|2738|2732|2738|2732|1
1637837050000|2021-11-25 10:44:10|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1637837060000|2021-11-25 10:44:20|2737.3|2731.3|2738|2732|2738|2732|2737.3|2731.3|4
1637837070000|2021-11-25 10:44:30|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|2738.3|2732.3|1
1637837080000|2021-11-25 10:44:40|2738|2732|2738|2732|2738|2732|2738|2732|1
1637837100000|2021-11-25 10:45:00|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|2737.8|2731.8|1
1637837130000|2021-11-25 10:45:30|2738|2732|2738|2732|2738.3|2732.3|2738|2732|3
1637837160000|2021-11-25 10:46:00|2737.8|2731.8|2737|2731|2737.8|2731.8|2737|2731|2
1637837200000|2021-11-25 10:46:40|2737.3|2731.3|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|3
1637837210000|2021-11-25 10:46:50|2737|2731|2737|2731|2737|2731|2736.8|2730.8|3
1637837220000|2021-11-25 10:47:00|2736.8|2730.8|2736.8|2730.8|2737|2731|2736.8|2730.8|3
1637837250000|2021-11-25 10:47:30|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1637837260000|2021-11-25 10:47:40|2737|2731|2737|2731|2737|2731|2737|2731|1
1637837300000|2021-11-25 10:48:20|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1637837310000|2021-11-25 10:48:30|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1637837320000|2021-11-25 10:48:40|2737|2731|2737|2731|2737|2731|2737|2731|1
1637837380000|2021-11-25 10:49:40|2736.5|2730.5|2736|2730|2736.5|2730.5|2736|2730|2
1637837400000|2021-11-25 10:50:00|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1637837440000|2021-11-25 10:50:40|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1637837450000|2021-11-25 10:50:50|2736|2730|2736|2730|2736|2730|2736|2730|1
1637837460000|2021-11-25 10:51:00|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1637837470000|2021-11-25 10:51:10|2735.3|2729.3|2735.8|2729.8|2735.8|2729.8|2735|2729|9
1637837500000|2021-11-25 10:51:40|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1637837510000|2021-11-25 10:51:50|2735|2729|2735|2729|2735|2729|2734.5|2728.5|6
1637837520000|2021-11-25 10:52:00|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637837560000|2021-11-25 10:52:40|2735|2729|2735.5|2729.5|2735.5|2729.5|2735|2729|3
1637837570000|2021-11-25 10:52:50|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1637837580000|2021-11-25 10:53:00|2735.8|2729.8|2735.5|2729.5|2735.8|2729.8|2735.5|2729.5|2
1637837610000|2021-11-25 10:53:30|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637837630000|2021-11-25 10:53:50|2735.5|2729.5|2736|2730|2736|2730|2735.5|2729.5|2
1637837640000|2021-11-25 10:54:00|2736.3|2730.3|2736|2730|2736.3|2730.3|2736|2730|2
1637837700000|2021-11-25 10:55:00|2735.8|2729.8|2736|2730|2736|2730|2735.8|2729.8|2
1637837750000|2021-11-25 10:55:50|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1637837760000|2021-11-25 10:56:00|2736|2730|2736|2730|2736|2730|2736|2730|1
1637837790000|2021-11-25 10:56:30|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1637837800000|2021-11-25 10:56:40|2735.3|2729.3|2733.8|2727.8|2735.3|2729.3|2733.5|2727.5|8
1637837810000|2021-11-25 10:56:50|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1637837820000|2021-11-25 10:57:00|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1637837830000|2021-11-25 10:57:10|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1637837850000|2021-11-25 10:57:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1637837870000|2021-11-25 10:57:50|2733.5|2727.5|2734|2728|2734|2728|2733.5|2727.5|3
1637837880000|2021-11-25 10:58:00|2733.8|2727.8|2733.3|2727.3|2733.8|2727.8|2733.3|2727.3|2
1637837900000|2021-11-25 10:58:20|2733|2727|2734.3|2728.3|2734.3|2728.3|2733|2727|4
1637837910000|2021-11-25 10:58:30|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|2
1637837940000|2021-11-25 10:59:00|2734|2728|2734|2728|2734|2728|2734|2728|1
1637837950000|2021-11-25 10:59:10|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1637837990000|2021-11-25 10:59:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1637838000000|2021-11-25 11:00:00|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637838030000|2021-11-25 11:00:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637838040000|2021-11-25 11:00:40|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1637838050000|2021-11-25 11:00:50|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637838060000|2021-11-25 11:01:00|2735|2729|2735.3|2729.3|2735.3|2729.3|2735|2729|2
1637838080000|2021-11-25 11:01:20|2735|2729|2735|2729|2735|2729|2735|2729|1
1637838090000|2021-11-25 11:01:30|2735.3|2729.3|2735.5|2729.5|2735.5|2729.5|2735.3|2729.3|2
1637838100000|2021-11-25 11:01:40|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637838140000|2021-11-25 11:02:20|2735|2729|2735|2729|2735|2729|2735|2729|1
1637838180000|2021-11-25 11:03:00|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637838190000|2021-11-25 11:03:10|2735|2729|2735.8|2729.8|2735.8|2729.8|2735|2729|4
1637838240000|2021-11-25 11:04:00|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1637838250000|2021-11-25 11:04:10|2736|2730|2736|2730|2736|2730|2736|2730|1
1637838300000|2021-11-25 11:05:00|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1637838310000|2021-11-25 11:05:10|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1637838340000|2021-11-25 11:05:40|2736|2730|2736|2730|2736|2730|2736|2730|1
1637838360000|2021-11-25 11:06:00|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2734.8|2728.8|8
1637838370000|2021-11-25 11:06:10|2735.5|2729.5|2735|2729|2735.5|2729.5|2735|2729|2
1637838380000|2021-11-25 11:06:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637838400000|2021-11-25 11:06:40|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637838420000|2021-11-25 11:07:00|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637838430000|2021-11-25 11:07:10|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1637838450000|2021-11-25 11:07:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637838470000|2021-11-25 11:07:50|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637838490000|2021-11-25 11:08:10|2734.5|2728.5|2735|2729|2735|2729|2734.5|2728.5|2
1637838500000|2021-11-25 11:08:20|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1637838570000|2021-11-25 11:09:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637838610000|2021-11-25 11:10:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637838620000|2021-11-25 11:10:20|2734.3|2728.3|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|3
1637838630000|2021-11-25 11:10:30|2734|2728|2734|2728|2734|2728|2734|2728|1
1637838650000|2021-11-25 11:10:50|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1637838660000|2021-11-25 11:11:00|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1637838670000|2021-11-25 11:11:10|2734|2728|2734|2728|2734|2728|2734|2728|1
1637838680000|2021-11-25 11:11:20|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|3
1637838700000|2021-11-25 11:11:40|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637838730000|2021-11-25 11:12:10|2734.8|2728.8|2735|2729|2735.3|2729.3|2734.8|2728.8|3
1637838810000|2021-11-25 11:13:30|2735.3|2729.3|2735|2729|2735.3|2729.3|2735|2729|2
1637838840000|2021-11-25 11:14:00|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|2
1637838870000|2021-11-25 11:14:30|2734.8|2728.8|2735|2729|2735|2729|2734.8|2728.8|2
1637838890000|2021-11-25 11:14:50|2734.8|2728.8|2734.8|2728.8|2735|2729|2734.8|2728.8|3
1637838900000|2021-11-25 11:15:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637838910000|2021-11-25 11:15:10|2734|2728|2734.3|2728.3|2734.3|2728.3|2734|2728|2
1637838920000|2021-11-25 11:15:20|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637838930000|2021-11-25 11:15:30|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637838940000|2021-11-25 11:15:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1637838980000|2021-11-25 11:16:20|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734|2728|5
1637839020000|2021-11-25 11:17:00|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1637839040000|2021-11-25 11:17:20|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1637839060000|2021-11-25 11:17:40|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1637839080000|2021-11-25 11:18:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1637839090000|2021-11-25 11:18:10|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637839100000|2021-11-25 11:18:20|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637839170000|2021-11-25 11:19:30|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1637839200000|2021-11-25 11:20:00|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|2
1637839210000|2021-11-25 11:20:10|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1637839220000|2021-11-25 11:20:20|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637839230000|2021-11-25 11:20:30|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1637839240000|2021-11-25 11:20:40|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1637839250000|2021-11-25 11:20:50|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637839270000|2021-11-25 11:21:10|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637839320000|2021-11-25 11:22:00|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637839330000|2021-11-25 11:22:10|2733.3|2727.3|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|2
1637839340000|2021-11-25 11:22:20|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2731.8|2725.8|2
1637839350000|2021-11-25 11:22:30|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1637839360000|2021-11-25 11:22:40|2732|2726|2731.8|2725.8|2732|2726|2731.5|2725.5|4
1637839370000|2021-11-25 11:22:50|2732|2726|2732|2726|2732|2726|2732|2726|1
1637839410000|2021-11-25 11:23:30|2732.3|2726.3|2732.8|2726.8|2733|2727|2732.3|2726.3|3
1637839420000|2021-11-25 11:23:40|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1637839440000|2021-11-25 11:24:00|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1637839450000|2021-11-25 11:24:10|2732|2726|2732.5|2726.5|2732.5|2726.5|2732|2726|2
1637839480000|2021-11-25 11:24:40|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1637839490000|2021-11-25 11:24:50|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1637839500000|2021-11-25 11:25:00|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1637839520000|2021-11-25 11:25:20|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1637839530000|2021-11-25 11:25:30|2731|2725|2731.3|2725.3|2731.3|2725.3|2731|2725|2
1637839540000|2021-11-25 11:25:40|2731.5|2725.5|2732|2726|2732|2726|2731.5|2725.5|2
1637839550000|2021-11-25 11:25:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637839580000|2021-11-25 11:26:20|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1637839600000|2021-11-25 11:26:40|2732|2726|2730.8|2724.8|2732|2726|2730.8|2724.8|5
1637839610000|2021-11-25 11:26:50|2731|2725|2731|2725|2731|2725|2731|2725|1
1637839620000|2021-11-25 11:27:00|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1637839630000|2021-11-25 11:27:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1637839670000|2021-11-25 11:27:50|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1637839700000|2021-11-25 11:28:20|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637839730000|2021-11-25 11:28:50|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1637839740000|2021-11-25 11:29:00|2731|2725|2731|2725|2731|2725|2731|2725|1
1637839770000|2021-11-25 11:29:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637839790000|2021-11-25 11:29:50|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1637839800000|2021-11-25 11:30:00|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1637839810000|2021-11-25 11:30:10|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730|2724|4
1637839850000|2021-11-25 11:30:50|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1637839870000|2021-11-25 11:31:10|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|3
1637839900000|2021-11-25 11:31:40|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1637839920000|2021-11-25 11:32:00|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637839940000|2021-11-25 11:32:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1637839950000|2021-11-25 11:32:30|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1637839970000|2021-11-25 11:32:50|2730|2724|2730|2724|2730|2724|2730|2724|1
1637839980000|2021-11-25 11:33:00|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1637840020000|2021-11-25 11:33:40|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1637840030000|2021-11-25 11:33:50|2729.5|2723.5|2730.8|2724.8|2730.8|2724.8|2729.5|2723.5|5
1637840070000|2021-11-25 11:34:30|2731|2725|2731|2725|2731|2725|2731|2725|1
1637840080000|2021-11-25 11:34:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1637840090000|2021-11-25 11:34:50|2731|2725|2731|2725|2731|2725|2731|2725|1
1637840100000|2021-11-25 11:35:00|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1637840110000|2021-11-25 11:35:10|2730.8|2724.8|2730|2724|2730.8|2724.8|2730|2724|3
1637840160000|2021-11-25 11:36:00|2729.8|2723.8|2730|2724|2730|2724|2729.8|2723.8|2
1637840170000|2021-11-25 11:36:10|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1637840220000|2021-11-25 11:37:00|2730.5|2724.5|2731|2725|2731|2725|2730.5|2724.5|3
1637840250000|2021-11-25 11:37:30|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2730.5|2724.5|5
1637840290000|2021-11-25 11:38:10|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1637840300000|2021-11-25 11:38:20|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|2
1637840340000|2021-11-25 11:39:00|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.5|2724.5|2
1637840350000|2021-11-25 11:39:10|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1637840360000|2021-11-25 11:39:20|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1637840390000|2021-11-25 11:39:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637840400000|2021-11-25 11:40:00|2730.5|2724.5|2730.8|2724.8|2730.8|2724.8|2730.3|2724.3|3
1637840410000|2021-11-25 11:40:10|2731|2725|2731|2725|2731|2725|2731|2725|1
1637840430000|2021-11-25 11:40:30|2731.3|2725.3|2731.8|2725.8|2731.8|2725.8|2731.3|2725.3|2
1637840450000|2021-11-25 11:40:50|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1637840480000|2021-11-25 11:41:20|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1637840510000|2021-11-25 11:41:50|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637840520000|2021-11-25 11:42:00|2732.8|2726.8|2733.5|2727.5|2733.5|2727.5|2732.8|2726.8|2
1637840540000|2021-11-25 11:42:20|2733.8|2727.8|2733.8|2727.8|2734|2728|2733.8|2727.8|3
1637840550000|2021-11-25 11:42:30|2733.5|2727.5|2732.8|2726.8|2733.5|2727.5|2732.8|2726.8|2
1637840570000|2021-11-25 11:42:50|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2731.8|2725.8|3
1637840590000|2021-11-25 11:43:10|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1637840630000|2021-11-25 11:43:50|2732|2726|2731.8|2725.8|2732|2726|2731.8|2725.8|2
1637840650000|2021-11-25 11:44:10|2732|2726|2732.5|2726.5|2732.5|2726.5|2732|2726|2
1637840660000|2021-11-25 11:44:20|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|2
1637840670000|2021-11-25 11:44:30|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1637840710000|2021-11-25 11:45:10|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|2
1637840760000|2021-11-25 11:46:00|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637840780000|2021-11-25 11:46:20|2731.8|2725.8|2732.5|2726.5|2732.5|2726.5|2731.8|2725.8|3
1637840840000|2021-11-25 11:47:20|2732.8|2726.8|2733.5|2727.5|2733.5|2727.5|2732.8|2726.8|2
1637840880000|2021-11-25 11:48:00|2733.3|2727.3|2733|2727|2733.5|2727.5|2733|2727|3
1637840900000|2021-11-25 11:48:20|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1637840910000|2021-11-25 11:48:30|2733.3|2727.3|2732.5|2726.5|2733.3|2727.3|2732.5|2726.5|2
1637840970000|2021-11-25 11:49:30|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1637840980000|2021-11-25 11:49:40|2732.5|2726.5|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|2
1637840990000|2021-11-25 11:49:50|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1637841000000|2021-11-25 11:50:00|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1637841010000|2021-11-25 11:50:10|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1637841030000|2021-11-25 11:50:30|2732.8|2726.8|2732.5|2726.5|2733.3|2727.3|2732.5|2726.5|4
1637841060000|2021-11-25 11:51:00|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1637841090000|2021-11-25 11:51:30|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1637841160000|2021-11-25 11:52:40|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637841170000|2021-11-25 11:52:50|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1637841190000|2021-11-25 11:53:10|2732|2726|2732|2726|2732|2726|2732|2726|1
1637841210000|2021-11-25 11:53:30|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|3
1637841220000|2021-11-25 11:53:40|2732.5|2726.5|2732|2726|2732.5|2726.5|2732|2726|2
1637841270000|2021-11-25 11:54:30|2732.3|2726.3|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|2
1637841280000|2021-11-25 11:54:40|2733|2727|2733.3|2727.3|2733.5|2727.5|2733|2727|4
1637841310000|2021-11-25 11:55:10|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|5
1637841330000|2021-11-25 11:55:30|2734|2728|2734|2728|2734|2728|2734|2728|1
1637841340000|2021-11-25 11:55:40|2733.8|2727.8|2734|2728|2734|2728|2733.5|2727.5|4
1637841350000|2021-11-25 11:55:50|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637841360000|2021-11-25 11:56:00|2734|2728|2734|2728|2734|2728|2733.8|2727.8|3
1637841370000|2021-11-25 11:56:10|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1637841400000|2021-11-25 11:56:40|2733.8|2727.8|2734.3|2728.3|2734.3|2728.3|2733.8|2727.8|3
1637841410000|2021-11-25 11:56:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637841450000|2021-11-25 11:57:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637841490000|2021-11-25 11:58:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637841530000|2021-11-25 11:58:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1637841550000|2021-11-25 11:59:10|2734.3|2728.3|2734|2728|2734.3|2728.3|2734|2728|2
1637841590000|2021-11-25 11:59:50|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|2
1637841610000|2021-11-25 12:00:10|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|2
1637841630000|2021-11-25 12:00:30|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1637841640000|2021-11-25 12:00:40|2734|2728|2734|2728|2734|2728|2734|2728|1
1637841650000|2021-11-25 12:00:50|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637841660000|2021-11-25 12:01:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637841670000|2021-11-25 12:01:10|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637841680000|2021-11-25 12:01:20|2734.5|2728.5|2735.3|2729.3|2735.3|2729.3|2734.5|2728.5|2
1637841700000|2021-11-25 12:01:40|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1637841720000|2021-11-25 12:02:00|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1637841730000|2021-11-25 12:02:10|2735|2729|2735|2729|2735|2729|2735|2729|1
1637841750000|2021-11-25 12:02:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637841770000|2021-11-25 12:02:50|2734.5|2728.5|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|2
1637841790000|2021-11-25 12:03:10|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637841810000|2021-11-25 12:03:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637841830000|2021-11-25 12:03:50|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637841840000|2021-11-25 12:04:00|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637841850000|2021-11-25 12:04:10|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|2733.8|2727.8|1
1637841870000|2021-11-25 12:04:30|2733.5|2727.5|2733.3|2727.3|2733.5|2727.5|2733.3|2727.3|2
1637841880000|2021-11-25 12:04:40|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|1
1637841890000|2021-11-25 12:04:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1637841900000|2021-11-25 12:05:00|2733.5|2727.5|2733.8|2727.8|2733.8|2727.8|2733.5|2727.5|2
1637841960000|2021-11-25 12:06:00|2733.5|2727.5|2732.8|2726.8|2733.5|2727.5|2732.8|2726.8|2
1637841970000|2021-11-25 12:06:10|2732.5|2726.5|2731.8|2725.8|2732.8|2726.8|2731.8|2725.8|5
1637841980000|2021-11-25 12:06:20|2731.5|2725.5|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|2
1637842010000|2021-11-25 12:06:50|2732|2726|2732.3|2726.3|2732.3|2726.3|2732|2726|2
1637842020000|2021-11-25 12:07:00|2732.5|2726.5|2732.8|2726.8|2733|2727|2732.5|2726.5|3
1637842060000|2021-11-25 12:07:40|2733|2727|2733|2727|2733|2727|2733|2727|1
1637842070000|2021-11-25 12:07:50|2733.3|2727.3|2733|2727|2733.3|2727.3|2733|2727|4
1637842080000|2021-11-25 12:08:00|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637842090000|2021-11-25 12:08:10|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1637842100000|2021-11-25 12:08:20|2733|2727|2733|2727|2733|2727|2733|2727|1
1637842130000|2021-11-25 12:08:50|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1637842140000|2021-11-25 12:09:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637842200000|2021-11-25 12:10:00|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1637842230000|2021-11-25 12:10:30|2732.3|2726.3|2731.8|2725.8|2732.3|2726.3|2731.8|2725.8|3
1637842240000|2021-11-25 12:10:40|2732|2726|2732|2726|2732|2726|2731.8|2725.8|3
1637842250000|2021-11-25 12:10:50|2731.5|2725.5|2732|2726|2732|2726|2731|2725|4
1637842260000|2021-11-25 12:11:00|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637842290000|2021-11-25 12:11:30|2732|2726|2731.5|2725.5|2732|2726|2731.5|2725.5|2
1637842330000|2021-11-25 12:12:10|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1637842390000|2021-11-25 12:13:10|2731.8|2725.8|2731|2725|2731.8|2725.8|2731|2725|3
1637842410000|2021-11-25 12:13:30|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637842430000|2021-11-25 12:13:50|2731|2725|2731.5|2725.5|2731.5|2725.5|2731|2725|2
1637842450000|2021-11-25 12:14:10|2731.8|2725.8|2731.5|2725.5|2731.8|2725.8|2731.5|2725.5|4
1637842510000|2021-11-25 12:15:10|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1637842520000|2021-11-25 12:15:20|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637842570000|2021-11-25 12:16:10|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1637842660000|2021-11-25 12:17:40|2731.5|2725.5|2731.5|2725.5|2732|2726|2731.5|2725.5|5
1637842680000|2021-11-25 12:18:00|2731.3|2725.3|2731.3|2725.3|2731.5|2725.5|2731|2725|6
1637842690000|2021-11-25 12:18:10|2731|2725|2731.5|2725.5|2731.5|2725.5|2731|2725|3
1637842730000|2021-11-25 12:18:50|2731.3|2725.3|2732|2726|2732|2726|2731|2725|4
1637842750000|2021-11-25 12:19:10|2732.5|2726.5|2732|2726|2732.5|2726.5|2732|2726|2
1637842770000|2021-11-25 12:19:30|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1637842800000|2021-11-25 12:20:00|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1637842810000|2021-11-25 12:20:10|2731.5|2725.5|2731|2725|2731.5|2725.5|2730.5|2724.5|5
1637842820000|2021-11-25 12:20:20|2731.3|2725.3|2731.5|2725.5|2731.5|2725.5|2731.3|2725.3|2
1637842840000|2021-11-25 12:20:40|2731.3|2725.3|2731|2725|2731.3|2725.3|2730.3|2724.3|6
1637842860000|2021-11-25 12:21:00|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.3|2724.3|4
1637842900000|2021-11-25 12:21:40|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1637842920000|2021-11-25 12:22:00|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637842930000|2021-11-25 12:22:10|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|1
1637842980000|2021-11-25 12:23:00|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|2730.3|2724.3|1
1637842990000|2021-11-25 12:23:10|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1637843000000|2021-11-25 12:23:20|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|2
1637843010000|2021-11-25 12:23:30|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637843020000|2021-11-25 12:23:40|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1637843050000|2021-11-25 12:24:10|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637843060000|2021-11-25 12:24:20|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|2729.8|2723.8|1
1637843080000|2021-11-25 12:24:40|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637843100000|2021-11-25 12:25:00|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1637843130000|2021-11-25 12:25:30|2729.3|2723.3|2729.5|2723.5|2729.5|2723.5|2729.3|2723.3|2
1637843140000|2021-11-25 12:25:40|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|2729.3|2723.3|1
1637843150000|2021-11-25 12:25:50|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|2
1637843160000|2021-11-25 12:26:00|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|2
1637843210000|2021-11-25 12:26:50|2729.5|2723.5|2729.8|2723.8|2729.8|2723.8|2729.5|2723.5|2
1637843380000|2021-11-25 12:29:40|2730|2724|2729.8|2723.8|2730|2724|2729.8|2723.8|2
1637843440000|2021-11-25 12:30:40|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|2729.5|2723.5|1
1637843450000|2021-11-25 12:30:50|2729.8|2723.8|2729.5|2723.5|2729.8|2723.8|2729.5|2723.5|4
1637843460000|2021-11-25 12:31:00|2730.3|2724.3|2731.3|2725.3|2731.8|2725.8|2730.3|2724.3|10
1637843470000|2021-11-25 12:31:10|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731|2725|4
1637843480000|2021-11-25 12:31:20|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1637843490000|2021-11-25 12:31:30|2730.5|2724.5|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|3
1637843500000|2021-11-25 12:31:40|2730|2724|2730.5|2724.5|2730.5|2724.5|2730|2724|2
1637843510000|2021-11-25 12:31:50|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.5|2724.5|2
1637843520000|2021-11-25 12:32:00|2730.8|2724.8|2731.3|2725.3|2731.5|2725.5|2730.8|2724.8|3
1637843530000|2021-11-25 12:32:10|2731|2725|2730.3|2724.3|2731|2725|2730.3|2724.3|2
1637843550000|2021-11-25 12:32:30|2730|2724|2730.5|2724.5|2730.5|2724.5|2730|2724|2
1637843560000|2021-11-25 12:32:40|2730.8|2724.8|2730.5|2724.5|2730.8|2724.8|2730.3|2724.3|3
1637843570000|2021-11-25 12:32:50|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1637843580000|2021-11-25 12:33:00|2731|2725|2730.8|2724.8|2731|2725|2730.5|2724.5|4
1637843620000|2021-11-25 12:33:40|2730.5|2724.5|2730.5|2724.5|2731|2725|2730.5|2724.5|5
1637843640000|2021-11-25 12:34:00|2731|2725|2732|2726|2732|2726|2731|2725|5
1637843650000|2021-11-25 12:34:10|2731.8|2725.8|2731.8|2725.8|2732.5|2726.5|2731.3|2725.3|10
1637843670000|2021-11-25 12:34:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1637843690000|2021-11-25 12:34:50|2731.8|2725.8|2732.5|2726.5|2732.5|2726.5|2731.8|2725.8|4
1637843700000|2021-11-25 12:35:00|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1637843730000|2021-11-25 12:35:30|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1637843740000|2021-11-25 12:35:40|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|2732.8|2726.8|1
1637843830000|2021-11-25 12:37:10|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.5|2726.5|2
1637843870000|2021-11-25 12:37:50|2733|2727|2733.5|2727.5|2733.5|2727.5|2733|2727|2
1637843890000|2021-11-25 12:38:10|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1637843910000|2021-11-25 12:38:30|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1637843920000|2021-11-25 12:38:40|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|1
1637843930000|2021-11-25 12:38:50|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.3|2728.3|4
1637843970000|2021-11-25 12:39:30|2735|2729|2735|2729|2735|2729|2735|2729|1
1637843990000|2021-11-25 12:39:50|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637844000000|2021-11-25 12:40:00|2735|2729|2735.3|2729.3|2735.3|2729.3|2735|2729|2
1637844010000|2021-11-25 12:40:10|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1637844020000|2021-11-25 12:40:20|2735|2729|2735|2729|2735|2729|2735|2729|1
1637844030000|2021-11-25 12:40:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637844060000|2021-11-25 12:41:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1637844070000|2021-11-25 12:41:10|2734.8|2728.8|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|2
1637844120000|2021-11-25 12:42:00|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1637844180000|2021-11-25 12:43:00|2735.3|2729.3|2735.8|2729.8|2736|2730|2735.3|2729.3|6
1637844190000|2021-11-25 12:43:10|2735.5|2729.5|2735.5|2729.5|2735.8|2729.8|2735.3|2729.3|4
1637844200000|2021-11-25 12:43:20|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|2735.8|2729.8|1
1637844250000|2021-11-25 12:44:10|2736|2730|2736.3|2730.3|2736.3|2730.3|2736|2730|2
1637844280000|2021-11-25 12:44:40|2736|2730|2736|2730|2736|2730|2736|2730|1
1637844320000|2021-11-25 12:45:20|2735.8|2729.8|2735.3|2729.3|2735.8|2729.8|2735.3|2729.3|2
1637844360000|2021-11-25 12:46:00|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|2
1637844380000|2021-11-25 12:46:20|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1637844430000|2021-11-25 12:47:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637844460000|2021-11-25 12:47:40|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1637844480000|2021-11-25 12:48:00|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.5|2728.5|2
1637844530000|2021-11-25 12:48:50|2734.5|2728.5|2735|2729|2735|2729|2734.5|2728.5|3
1637844540000|2021-11-25 12:49:00|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1637844580000|2021-11-25 12:49:40|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1637844600000|2021-11-25 12:50:00|2735|2729|2735.3|2729.3|2735.3|2729.3|2735|2729|2
1637844610000|2021-11-25 12:50:10|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|2
1637844620000|2021-11-25 12:50:20|2735.5|2729.5|2735.3|2729.3|2735.5|2729.5|2735.3|2729.3|2
1637844660000|2021-11-25 12:51:00|2735|2729|2734.8|2728.8|2735|2729|2734.8|2728.8|2
1637844670000|2021-11-25 12:51:10|2735|2729|2735.8|2729.8|2735.8|2729.8|2735|2729|2
1637844680000|2021-11-25 12:51:20|2736|2730|2736.8|2730.8|2736.8|2730.8|2736|2730|2
1637844700000|2021-11-25 12:51:40|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1637844730000|2021-11-25 12:52:10|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1637844750000|2021-11-25 12:52:30|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1637844800000|2021-11-25 12:53:20|2736.8|2730.8|2737|2731|2737|2731|2736.5|2730.5|4
1637844820000|2021-11-25 12:53:40|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736|2730|4
1637844830000|2021-11-25 12:53:50|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1637844840000|2021-11-25 12:54:00|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|2736.3|2730.3|1
1637844850000|2021-11-25 12:54:10|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|1
1637844860000|2021-11-25 12:54:20|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1637844890000|2021-11-25 12:54:50|2737|2731|2737.8|2731.8|2737.8|2731.8|2737|2731|2
1637844900000|2021-11-25 12:55:00|2737.5|2731.5|2737.3|2731.3|2737.5|2731.5|2737.3|2731.3|2
1637844910000|2021-11-25 12:55:10|2737|2731|2736.3|2730.3|2737|2731|2736.3|2730.3|3
1637844920000|2021-11-25 12:55:20|2736.5|2730.5|2736.8|2730.8|2737.3|2731.3|2736.5|2730.5|5
1637844930000|2021-11-25 12:55:30|2737|2731|2737|2731|2737.5|2731.5|2737|2731|5
1637844940000|2021-11-25 12:55:40|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1637844950000|2021-11-25 12:55:50|2737|2731|2737|2731|2737|2731|2737|2731|1
1637844960000|2021-11-25 12:56:00|2737.3|2731.3|2737.8|2731.8|2737.8|2731.8|2737.3|2731.3|3
1637844980000|2021-11-25 12:56:20|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1637844990000|2021-11-25 12:56:30|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1637845010000|2021-11-25 12:56:50|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|2
1637845020000|2021-11-25 12:57:00|2736.5|2730.5|2736.8|2730.8|2736.8|2730.8|2736.5|2730.5|2
1637845040000|2021-11-25 12:57:20|2737|2731|2737.5|2731.5|2737.5|2731.5|2737|2731|2
1637845050000|2021-11-25 12:57:30|2736.8|2730.8|2736.8|2730.8|2737|2731|2736.8|2730.8|3
1637845060000|2021-11-25 12:57:40|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1637845070000|2021-11-25 12:57:50|2735.5|2729.5|2734.5|2728.5|2735.5|2729.5|2734.5|2728.5|4
1637845080000|2021-11-25 12:58:00|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2733.5|2727.5|5
1637845090000|2021-11-25 12:58:10|2734|2728|2733.8|2727.8|2734|2728|2733.8|2727.8|2
1637845100000|2021-11-25 12:58:20|2733.5|2727.5|2734.5|2728.5|2734.5|2728.5|2733.5|2727.5|4
1637845120000|2021-11-25 12:58:40|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734|2728|3
1637845140000|2021-11-25 12:59:00|2734.5|2728.5|2735.3|2729.3|2735.3|2729.3|2734.5|2728.5|5
1637845150000|2021-11-25 12:59:10|2735|2729|2734.5|2728.5|2735|2729|2734.3|2728.3|5
1637845160000|2021-11-25 12:59:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637845170000|2021-11-25 12:59:30|2735|2729|2735.8|2729.8|2735.8|2729.8|2734.8|2728.8|9
1637845180000|2021-11-25 12:59:40|2736|2730|2735|2729|2736|2730|2735|2729|4
1637845190000|2021-11-25 12:59:50|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1637845200000|2021-11-25 13:00:00|2734.5|2728.5|2735.8|2729.8|2736.5|2730.5|2734.5|2728.5|18
1637845210000|2021-11-25 13:00:10|2736|2730|2735.8|2729.8|2736.3|2730.3|2735.5|2729.5|14
1637845220000|2021-11-25 13:00:20|2736|2730|2736|2730|2736.5|2730.5|2735.5|2729.5|10
1637845230000|2021-11-25 13:00:30|2735.5|2729.5|2736|2730|2736.5|2730.5|2735.5|2729.5|5
1637845240000|2021-11-25 13:00:40|2736.3|2730.3|2737|2731|2737|2731|2736.3|2730.3|13
1637845250000|2021-11-25 13:00:50|2736.8|2730.8|2736.8|2730.8|2737|2731|2736.5|2730.5|10
1637845260000|2021-11-25 13:01:00|2737|2731|2736.3|2730.3|2737.3|2731.3|2735.8|2729.8|11
1637845270000|2021-11-25 13:01:10|2736|2730|2735.5|2729.5|2736|2730|2735.5|2729.5|5
1637845280000|2021-11-25 13:01:20|2735.3|2729.3|2734.3|2728.3|2735.3|2729.3|2734.3|2728.3|6
1637845290000|2021-11-25 13:01:30|2734|2728|2733|2727|2734.3|2728.3|2733|2727|11
1637845300000|2021-11-25 13:01:40|2733.3|2727.3|2733.8|2727.8|2734|2728|2733.3|2727.3|5
1637845310000|2021-11-25 13:01:50|2733.5|2727.5|2734.3|2728.3|2734.8|2728.8|2733.5|2727.5|8
1637845320000|2021-11-25 13:02:00|2734.5|2728.5|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|3
1637845330000|2021-11-25 13:02:10|2734.3|2728.3|2733|2727|2734.3|2728.3|2732.8|2726.8|10
1637845340000|2021-11-25 13:02:20|2733.3|2727.3|2733.5|2727.5|2733.5|2727.5|2733.3|2727.3|2
1637845350000|2021-11-25 13:02:30|2733.8|2727.8|2732.8|2726.8|2734.3|2728.3|2732.5|2726.5|13
1637845360000|2021-11-25 13:02:40|2733|2727|2732.8|2726.8|2733.8|2727.8|2732.8|2726.8|12
1637845370000|2021-11-25 13:02:50|2732.5|2726.5|2732.8|2726.8|2733.3|2727.3|2731|2725|15
1637845380000|2021-11-25 13:03:00|2733|2727|2733|2727|2733.3|2727.3|2732.5|2726.5|10
1637845390000|2021-11-25 13:03:10|2733.3|2727.3|2732.8|2726.8|2733.3|2727.3|2732.8|2726.8|3
1637845400000|2021-11-25 13:03:20|2732.5|2726.5|2731.3|2725.3|2732.5|2726.5|2731.3|2725.3|5
1637845410000|2021-11-25 13:03:30|2731.5|2725.5|2731.5|2725.5|2732|2726|2731.3|2725.3|9
1637845420000|2021-11-25 13:03:40|2731.3|2725.3|2731.5|2725.5|2731.8|2725.8|2731|2725|6
1637845430000|2021-11-25 13:03:50|2731.8|2725.8|2732|2726|2732.8|2726.8|2731.8|2725.8|6
1637845440000|2021-11-25 13:04:00|2732.5|2726.5|2732.5|2726.5|2733.3|2727.3|2732.3|2726.3|11
1637845450000|2021-11-25 13:04:10|2732.8|2726.8|2732.5|2726.5|2732.8|2726.8|2732.5|2726.5|2
1637845460000|2021-11-25 13:04:20|2732.8|2726.8|2732.5|2726.5|2733|2727|2732.5|2726.5|6
1637845470000|2021-11-25 13:04:30|2732.8|2726.8|2731|2725|2732.8|2726.8|2731|2725|7
1637845480000|2021-11-25 13:04:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731|2725|3
1637845500000|2021-11-25 13:05:00|2731|2725|2730.3|2724.3|2731|2725|2730|2724|9
1637845510000|2021-11-25 13:05:10|2730|2724|2730.3|2724.3|2730.3|2724.3|2730|2724|4
1637845520000|2021-11-25 13:05:20|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730|2724|10
1637845530000|2021-11-25 13:05:30|2729.5|2723.5|2730|2724|2730.3|2724.3|2729.5|2723.5|5
1637845540000|2021-11-25 13:05:40|2730.3|2724.3|2730.5|2724.5|2731|2725|2730.3|2724.3|6
1637845550000|2021-11-25 13:05:50|2730.3|2724.3|2731.3|2725.3|2731.3|2725.3|2730.3|2724.3|9
1637845560000|2021-11-25 13:06:00|2731|2725|2730.3|2724.3|2731|2725|2730.3|2724.3|8
1637845570000|2021-11-25 13:06:10|2729.5|2723.5|2729.3|2723.3|2729.8|2723.8|2729.3|2723.3|6
1637845580000|2021-11-25 13:06:20|2729.5|2723.5|2728.5|2722.5|2729.5|2723.5|2728.3|2722.3|7
1637845590000|2021-11-25 13:06:30|2728.3|2722.3|2727.8|2721.8|2728.3|2722.3|2727.5|2721.5|6
1637845600000|2021-11-25 13:06:40|2728|2722|2728.5|2722.5|2729|2723|2728|2722|9
1637845610000|2021-11-25 13:06:50|2728.3|2722.3|2727.8|2721.8|2728.3|2722.3|2727.8|2721.8|15
1637845620000|2021-11-25 13:07:00|2728|2722|2727.5|2721.5|2728.5|2722.5|2727.5|2721.5|10
1637845630000|2021-11-25 13:07:10|2727.8|2721.8|2727.8|2721.8|2727.8|2721.8|2727.5|2721.5|5
1637845640000|2021-11-25 13:07:20|2727.5|2721.5|2728|2722|2728|2722|2727.5|2721.5|4
1637845650000|2021-11-25 13:07:30|2728.3|2722.3|2727.8|2721.8|2728.8|2722.8|2727.8|2721.8|6
1637845660000|2021-11-25 13:07:40|2728|2722|2728|2722|2728|2722|2728|2722|1
1637845670000|2021-11-25 13:07:50|2727.8|2721.8|2727.8|2721.8|2728|2722|2727.8|2721.8|5
1637845680000|2021-11-25 13:08:00|2728|2722|2726.8|2720.8|2728|2722|2726.3|2720.3|18
1637845690000|2021-11-25 13:08:10|2726.5|2720.5|2726.8|2720.8|2726.8|2720.8|2725.8|2719.8|13
1637845700000|2021-11-25 13:08:20|2727|2721|2727|2721|2727.3|2721.3|2726|2720|13
1637845740000|2021-11-25 13:09:00|2726.8|2720.8|2726.8|2720.8|2727|2721|2726.5|2720.5|5
1637845750000|2021-11-25 13:09:10|2727|2721|2726.8|2720.8|2727|2721|2726.3|2720.3|6
1637845760000|2021-11-25 13:09:20|2727|2721|2726.8|2720.8|2727|2721|2726.5|2720.5|6
1637845770000|2021-11-25 13:09:30|2727|2721|2727|2721|2727|2721|2726.8|2720.8|3
1637845790000|2021-11-25 13:09:50|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.5|2720.5|5
1637845800000|2021-11-25 13:10:00|2727|2721|2727|2721|2727|2721|2726.8|2720.8|3
1637845810000|2021-11-25 13:10:10|2726.8|2720.8|2726.5|2720.5|2727|2721|2726|2720|10
1637845820000|2021-11-25 13:10:20|2726.3|2720.3|2726.5|2720.5|2726.8|2720.8|2726.3|2720.3|4
1637845830000|2021-11-25 13:10:30|2726.8|2720.8|2727|2721|2727.3|2721.3|2726.8|2720.8|6
1637845840000|2021-11-25 13:10:40|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1637845850000|2021-11-25 13:10:50|2727.8|2721.8|2727|2721|2727.8|2721.8|2727|2721|4
1637845860000|2021-11-25 13:11:00|2727.3|2721.3|2725.8|2719.8|2727.3|2721.3|2725.8|2719.8|15
1637845870000|2021-11-25 13:11:10|2725.5|2719.5|2725.5|2719.5|2726.5|2720.5|2725.3|2719.3|8
1637845880000|2021-11-25 13:11:20|2726|2720|2724|2718|2726|2720|2724|2718|13
1637845890000|2021-11-25 13:11:30|2724.3|2718.3|2725.3|2719.3|2725.3|2719.3|2724.3|2718.3|9
1637845900000|2021-11-25 13:11:40|2725.5|2719.5|2724.3|2718.3|2725.5|2719.5|2724.3|2718.3|7
1637845910000|2021-11-25 13:11:50|2724|2718|2723.8|2717.8|2724.3|2718.3|2723.8|2717.8|5
1637845920000|2021-11-25 13:12:00|2723.5|2717.5|2723|2717|2723.8|2717.8|2723|2717|5
1637845930000|2021-11-25 13:12:10|2723.3|2717.3|2724|2718|2724|2718|2723|2717|6
1637845940000|2021-11-25 13:12:20|2724.3|2718.3|2724|2718|2725|2719|2724|2718|8
1637845950000|2021-11-25 13:12:30|2723.8|2717.8|2724.3|2718.3|2724.3|2718.3|2723.8|2717.8|8
1637845960000|2021-11-25 13:12:40|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2723.8|2717.8|8
1637845970000|2021-11-25 13:12:50|2724|2718|2724.3|2718.3|2724.3|2718.3|2723.8|2717.8|4
1637845980000|2021-11-25 13:13:00|2724|2718|2723|2717|2724|2718|2723|2717|7
1637845990000|2021-11-25 13:13:10|2722.8|2716.8|2723|2717|2723.3|2717.3|2722.8|2716.8|5
1637846000000|2021-11-25 13:13:20|2723.3|2717.3|2722.8|2716.8|2723.3|2717.3|2722.5|2716.5|5
1637846010000|2021-11-25 13:13:30|2722.5|2716.5|2722.5|2716.5|2722.8|2716.8|2722.3|2716.3|5
1637846020000|2021-11-25 13:13:40|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|2
1637846030000|2021-11-25 13:13:50|2722.3|2716.3|2722|2716|2722.3|2716.3|2721.5|2715.5|10
1637846040000|2021-11-25 13:14:00|2721.8|2715.8|2722|2716|2722|2716|2721.8|2715.8|4
1637846050000|2021-11-25 13:14:10|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1637846060000|2021-11-25 13:14:20|2722.5|2716.5|2723.3|2717.3|2723.5|2717.5|2722.5|2716.5|6
1637846070000|2021-11-25 13:14:30|2723.5|2717.5|2723|2717|2723.5|2717.5|2723|2717|3
1637846100000|2021-11-25 13:15:00|2723.3|2717.3|2723.3|2717.3|2723.5|2717.5|2723.3|2717.3|3
1637846110000|2021-11-25 13:15:10|2723.5|2717.5|2723.3|2717.3|2724|2718|2723.3|2717.3|6
1637846130000|2021-11-25 13:15:30|2723|2717|2723|2717|2723.3|2717.3|2723|2717|3
1637846140000|2021-11-25 13:15:40|2723.3|2717.3|2723.3|2717.3|2723.5|2717.5|2723.3|2717.3|3
1637846150000|2021-11-25 13:15:50|2723|2717|2724|2718|2724|2718|2723|2717|2
1637846160000|2021-11-25 13:16:00|2724.3|2718.3|2724|2718|2724.3|2718.3|2724|2718|2
1637846170000|2021-11-25 13:16:10|2724.3|2718.3|2724.8|2718.8|2724.8|2718.8|2724.3|2718.3|2
1637846180000|2021-11-25 13:16:20|2725|2719|2725.5|2719.5|2725.5|2719.5|2725|2719|5
1637846190000|2021-11-25 13:16:30|2726|2720|2725.5|2719.5|2726|2720|2725.5|2719.5|2
1637846200000|2021-11-25 13:16:40|2725.3|2719.3|2724.8|2718.8|2725.5|2719.5|2724.8|2718.8|6
1637846210000|2021-11-25 13:16:50|2725|2719|2725|2719|2725|2719|2725|2719|1
1637846220000|2021-11-25 13:17:00|2724.8|2718.8|2724|2718|2724.8|2718.8|2724|2718|6
1637846240000|2021-11-25 13:17:20|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1637846250000|2021-11-25 13:17:30|2724.8|2718.8|2725|2719|2725|2719|2724.8|2718.8|4
1637846260000|2021-11-25 13:17:40|2724.8|2718.8|2724.8|2718.8|2725|2719|2724.8|2718.8|3
1637846270000|2021-11-25 13:17:50|2725|2719|2725|2719|2725|2719|2725|2719|1
1637846280000|2021-11-25 13:18:00|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|3
1637846290000|2021-11-25 13:18:10|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1637846300000|2021-11-25 13:18:20|2724.8|2718.8|2722.5|2716.5|2725|2719|2722.5|2716.5|6
1637846310000|2021-11-25 13:18:30|2722.8|2716.8|2722|2716|2722.8|2716.8|2721.5|2715.5|9
1637846320000|2021-11-25 13:18:40|2722.3|2716.3|2721.8|2715.8|2722.3|2716.3|2721.8|2715.8|10
1637846330000|2021-11-25 13:18:50|2722|2716|2721.5|2715.5|2722|2716|2721.5|2715.5|5
1637846340000|2021-11-25 13:19:00|2721.3|2715.3|2721.3|2715.3|2721.5|2715.5|2721|2715|5
1637846350000|2021-11-25 13:19:10|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|4
1637846360000|2021-11-25 13:19:20|2721.5|2715.5|2722.3|2716.3|2722.3|2716.3|2721.5|2715.5|6
1637846370000|2021-11-25 13:19:30|2722.8|2716.8|2722.3|2716.3|2722.8|2716.8|2722.3|2716.3|2
1637846380000|2021-11-25 13:19:40|2722|2716|2722|2716|2722|2716|2722|2716|1
1637846390000|2021-11-25 13:19:50|2721.8|2715.8|2722|2716|2722|2716|2721.5|2715.5|4
1637846400000|2021-11-25 13:20:00|2722.3|2716.3|2721.8|2715.8|2722.3|2716.3|2721.8|2715.8|5
1637846410000|2021-11-25 13:20:10|2723|2717|2723.3|2717.3|2723.3|2717.3|2723|2717|2
1637846420000|2021-11-25 13:20:20|2723.5|2717.5|2723|2717|2723.5|2717.5|2722.5|2716.5|5
1637846430000|2021-11-25 13:20:30|2722.8|2716.8|2722|2716|2722.8|2716.8|2722|2716|3
1637846440000|2021-11-25 13:20:40|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2721.8|2715.8|5
1637846450000|2021-11-25 13:20:50|2722.5|2716.5|2722.3|2716.3|2722.5|2716.5|2722.3|2716.3|2
1637846460000|2021-11-25 13:21:00|2722|2716|2721.8|2715.8|2722|2716|2721.5|2715.5|4
1637846470000|2021-11-25 13:21:10|2721.5|2715.5|2721.8|2715.8|2721.8|2715.8|2721.5|2715.5|2
1637846480000|2021-11-25 13:21:20|2721.5|2715.5|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|7
1637846490000|2021-11-25 13:21:30|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721|2715|7
1637846510000|2021-11-25 13:21:50|2721.5|2715.5|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|3
1637846520000|2021-11-25 13:22:00|2721.8|2715.8|2721.8|2715.8|2722.3|2716.3|2721.8|2715.8|6
1637846530000|2021-11-25 13:22:10|2722|2716|2722.3|2716.3|2722.3|2716.3|2722|2716|4
1637846540000|2021-11-25 13:22:20|2722.5|2716.5|2723|2717|2723|2717|2722.5|2716.5|7
1637846550000|2021-11-25 13:22:30|2722.8|2716.8|2723.3|2717.3|2723.3|2717.3|2722.8|2716.8|3
1637846560000|2021-11-25 13:22:40|2723.5|2717.5|2723.8|2717.8|2723.8|2717.8|2723.3|2717.3|6
1637846570000|2021-11-25 13:22:50|2723.5|2717.5|2724.3|2718.3|2724.5|2718.5|2723.5|2717.5|6
1637846580000|2021-11-25 13:23:00|2723.8|2717.8|2722.8|2716.8|2723.8|2717.8|2722.8|2716.8|7
1637846590000|2021-11-25 13:23:10|2722.5|2716.5|2722.3|2716.3|2722.8|2716.8|2722.3|2716.3|4
1637846600000|2021-11-25 13:23:20|2722|2716|2721.8|2715.8|2722|2716|2721.8|2715.8|4
1637846610000|2021-11-25 13:23:30|2722|2716|2720.8|2714.8|2722|2716|2720.5|2714.5|8
1637846620000|2021-11-25 13:23:40|2721.3|2715.3|2720.8|2714.8|2721.3|2715.3|2720.8|2714.8|2
1637846660000|2021-11-25 13:24:20|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1637846690000|2021-11-25 13:24:50|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1637846700000|2021-11-25 13:25:00|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1637846710000|2021-11-25 13:25:10|2721|2715|2721|2715|2721|2715|2721|2715|1
1637846720000|2021-11-25 13:25:20|2721.3|2715.3|2721|2715|2721.8|2715.8|2720.8|2714.8|9
1637846730000|2021-11-25 13:25:30|2720.5|2714.5|2720.3|2714.3|2721.3|2715.3|2720.3|2714.3|12
1637846740000|2021-11-25 13:25:40|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.3|2714.3|6
1637846750000|2021-11-25 13:25:50|2720.3|2714.3|2721.3|2715.3|2721.5|2715.5|2720.3|2714.3|7
1637846760000|2021-11-25 13:26:00|2721|2715|2720.5|2714.5|2721|2715|2720.5|2714.5|5
1637846770000|2021-11-25 13:26:10|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637846780000|2021-11-25 13:26:20|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.3|2714.3|6
1637846800000|2021-11-25 13:26:40|2721|2715|2720.8|2714.8|2721|2715|2720.8|2714.8|8
1637846810000|2021-11-25 13:26:50|2721|2715|2721.3|2715.3|2721.3|2715.3|2720.8|2714.8|6
1637846820000|2021-11-25 13:27:00|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|2
1637846830000|2021-11-25 13:27:10|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|6
1637846840000|2021-11-25 13:27:20|2721|2715|2721|2715|2721.3|2715.3|2721|2715|5
1637846850000|2021-11-25 13:27:30|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1637846870000|2021-11-25 13:27:50|2721|2715|2721.3|2715.3|2721.3|2715.3|2721|2715|4
1637846880000|2021-11-25 13:28:00|2721|2715|2720|2714|2721|2715|2719.8|2713.8|7
1637846890000|2021-11-25 13:28:10|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|8
1637846900000|2021-11-25 13:28:20|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1637846920000|2021-11-25 13:28:40|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1637846940000|2021-11-25 13:29:00|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1637846950000|2021-11-25 13:29:10|2719.5|2713.5|2715.5|2709.5|2719.5|2713.5|2715.5|2709.5|6
1637846960000|2021-11-25 13:29:20|2715.3|2709.3|2714.3|2708.3|2715.3|2709.3|2714|2708|5
1637846970000|2021-11-25 13:29:30|2714|2708|2714|2708|2714.3|2708.3|2713.8|2707.8|6
1637846980000|2021-11-25 13:29:40|2713.8|2707.8|2714.3|2708.3|2714.3|2708.3|2712.5|2706.5|8
1637846990000|2021-11-25 13:29:50|2714|2708|2714|2708|2714.3|2708.3|2713.8|2707.8|5
1637847000000|2021-11-25 13:30:00|2713.8|2707.8|2712.8|2706.8|2713.8|2707.8|2712.8|2706.8|6
1637847010000|2021-11-25 13:30:10|2713|2707|2712|2706|2714.5|2708.5|2712|2706|13
1637847020000|2021-11-25 13:30:20|2711.8|2705.8|2710.5|2704.5|2711.8|2705.8|2710.5|2704.5|8
1637847030000|2021-11-25 13:30:30|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|5
1637847040000|2021-11-25 13:30:40|2711.5|2705.5|2710.8|2704.8|2711.5|2705.5|2710.8|2704.8|4
1637847050000|2021-11-25 13:30:50|2710.5|2704.5|2710.5|2704.5|2710.8|2704.8|2710.5|2704.5|3
1637847060000|2021-11-25 13:31:00|2710.8|2704.8|2709.8|2703.8|2711|2705|2709.3|2703.3|8
1637847070000|2021-11-25 13:31:10|2709.5|2703.5|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|4
1637847080000|2021-11-25 13:31:20|2709.5|2703.5|2709.8|2703.8|2710.3|2704.3|2709.3|2703.3|9
1637847090000|2021-11-25 13:31:30|2709.5|2703.5|2710.8|2704.8|2710.8|2704.8|2709.5|2703.5|6
1637847100000|2021-11-25 13:31:40|2711|2705|2712|2706|2712|2706|2711|2705|9
1637847110000|2021-11-25 13:31:50|2712.8|2706.8|2713.3|2707.3|2713.3|2707.3|2712.3|2706.3|5
1637847120000|2021-11-25 13:32:00|2713|2707|2714.3|2708.3|2714.3|2708.3|2711.8|2705.8|7
1637847130000|2021-11-25 13:32:10|2714.5|2708.5|2715|2709|2715|2709|2714.5|2708.5|3
1637847140000|2021-11-25 13:32:20|2714.8|2708.8|2714.5|2708.5|2714.8|2708.8|2714.3|2708.3|6
1637847150000|2021-11-25 13:32:30|2714.3|2708.3|2714.5|2708.5|2714.8|2708.8|2714.3|2708.3|8
1637847160000|2021-11-25 13:32:40|2714.8|2708.8|2714.8|2708.8|2715.3|2709.3|2714.8|2708.8|5
1637847170000|2021-11-25 13:32:50|2715|2709|2715.5|2709.5|2715.5|2709.5|2715|2709|5
1637847180000|2021-11-25 13:33:00|2715.3|2709.3|2715|2709|2715.3|2709.3|2715|2709|2
1637847190000|2021-11-25 13:33:10|2715.3|2709.3|2716.8|2710.8|2716.8|2710.8|2715.3|2709.3|9
1637847200000|2021-11-25 13:33:20|2716.3|2710.3|2717|2711|2717|2711|2716.3|2710.3|4
1637847210000|2021-11-25 13:33:30|2716.8|2710.8|2716.8|2710.8|2717|2711|2716.5|2710.5|5
1637847220000|2021-11-25 13:33:40|2716.5|2710.5|2716.5|2710.5|2716.8|2710.8|2716.3|2710.3|5
1637847230000|2021-11-25 13:33:50|2716.3|2710.3|2715.3|2709.3|2716.3|2710.3|2715|2709|4
1637847250000|2021-11-25 13:34:10|2715.5|2709.5|2716|2710|2716|2710|2715.3|2709.3|7
1637847260000|2021-11-25 13:34:20|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1637847270000|2021-11-25 13:34:30|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1637847280000|2021-11-25 13:34:40|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|5
1637847290000|2021-11-25 13:34:50|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1637847300000|2021-11-25 13:35:00|2715.8|2709.8|2715.3|2709.3|2715.8|2709.8|2715|2709|4
1637847310000|2021-11-25 13:35:10|2715|2709|2715.3|2709.3|2715.8|2709.8|2715|2709|6
1637847320000|2021-11-25 13:35:20|2715.5|2709.5|2714.8|2708.8|2715.5|2709.5|2714.8|2708.8|6
1637847330000|2021-11-25 13:35:30|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1637847340000|2021-11-25 13:35:40|2714|2708|2714.3|2708.3|2714.3|2708.3|2714|2708|2
1637847350000|2021-11-25 13:35:50|2714.5|2708.5|2714|2708|2715|2709|2714|2708|7
1637847360000|2021-11-25 13:36:00|2713.8|2707.8|2713.8|2707.8|2714.5|2708.5|2713.3|2707.3|7
1637847370000|2021-11-25 13:36:10|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1637847380000|2021-11-25 13:36:20|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1637847390000|2021-11-25 13:36:30|2713.8|2707.8|2714.3|2708.3|2714.3|2708.3|2713.8|2707.8|3
1637847400000|2021-11-25 13:36:40|2714.5|2708.5|2714.5|2708.5|2715|2709|2714.3|2708.3|8
1637847410000|2021-11-25 13:36:50|2714.8|2708.8|2715.3|2709.3|2715.3|2709.3|2714.8|2708.8|3
1637847420000|2021-11-25 13:37:00|2715|2709|2713.3|2707.3|2715|2709|2713.3|2707.3|10
1637847450000|2021-11-25 13:37:30|2713.5|2707.5|2713.8|2707.8|2714|2708|2713.5|2707.5|3
1637847460000|2021-11-25 13:37:40|2713.5|2707.5|2713.5|2707.5|2713.8|2707.8|2713.5|2707.5|3
1637847470000|2021-11-25 13:37:50|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713|2707|7
1637847480000|2021-11-25 13:38:00|2713.3|2707.3|2713.3|2707.3|2713.5|2707.5|2713|2707|7
1637847490000|2021-11-25 13:38:10|2713|2707|2713.3|2707.3|2713.3|2707.3|2713|2707|2
1637847500000|2021-11-25 13:38:20|2713|2707|2711.3|2705.3|2713|2707|2710.8|2704.8|13
1637847510000|2021-11-25 13:38:30|2711|2705|2712.3|2706.3|2712.3|2706.3|2711|2705|8
1637847520000|2021-11-25 13:38:40|2712.5|2706.5|2712|2706|2712.5|2706.5|2711.8|2705.8|4
1637847530000|2021-11-25 13:38:50|2712.3|2706.3|2712.8|2706.8|2713|2707|2712.3|2706.3|5
1637847540000|2021-11-25 13:39:00|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2711.3|2705.3|8
1637847550000|2021-11-25 13:39:10|2713|2707|2712.5|2706.5|2713|2707|2712.3|2706.3|4
1637847560000|2021-11-25 13:39:20|2712.8|2706.8|2714|2708|2714|2708|2712.8|2706.8|5
1637847570000|2021-11-25 13:39:30|2714.3|2708.3|2713|2707|2714.3|2708.3|2713|2707|3
1637847580000|2021-11-25 13:39:40|2713.5|2707.5|2712|2706|2713.8|2707.8|2712|2706|6
1637847590000|2021-11-25 13:39:50|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.3|2705.3|4
1637847600000|2021-11-25 13:40:00|2711.8|2705.8|2711.5|2705.5|2712|2706|2711.3|2705.3|11
1637847610000|2021-11-25 13:40:10|2711.3|2705.3|2712.3|2706.3|2712.3|2706.3|2711|2705|5
1637847620000|2021-11-25 13:40:20|2712|2706|2712.3|2706.3|2712.3|2706.3|2711.5|2705.5|6
1637847630000|2021-11-25 13:40:30|2712|2706|2711.8|2705.8|2712|2706|2711.8|2705.8|2
1637847640000|2021-11-25 13:40:40|2711.5|2705.5|2712.3|2706.3|2712.3|2706.3|2711.3|2705.3|5
1637847650000|2021-11-25 13:40:50|2712.5|2706.5|2713.8|2707.8|2714.3|2708.3|2712.5|2706.5|11
1637847670000|2021-11-25 13:41:10|2713.5|2707.5|2713|2707|2713.5|2707.5|2712.8|2706.8|5
1637847680000|2021-11-25 13:41:20|2713.3|2707.3|2714.5|2708.5|2714.5|2708.5|2713.3|2707.3|6
1637847690000|2021-11-25 13:41:30|2714.8|2708.8|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|4
1637847700000|2021-11-25 13:41:40|2714.8|2708.8|2715.8|2709.8|2716|2710|2714.5|2708.5|7
1637847710000|2021-11-25 13:41:50|2716|2710|2716|2710|2716.5|2710.5|2716|2710|8
1637847720000|2021-11-25 13:42:00|2716.3|2710.3|2716.3|2710.3|2716.5|2710.5|2716|2710|4
1637847730000|2021-11-25 13:42:10|2716.5|2710.5|2717.8|2711.8|2718|2712|2716.5|2710.5|9
1637847740000|2021-11-25 13:42:20|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.3|2711.3|14
1637847750000|2021-11-25 13:42:30|2717.5|2711.5|2717|2711|2717.8|2711.8|2717|2711|10
1637847760000|2021-11-25 13:42:40|2717.3|2711.3|2717.8|2711.8|2718|2712|2717|2711|4
1637847790000|2021-11-25 13:43:10|2717.3|2711.3|2716.8|2710.8|2717.3|2711.3|2716.3|2710.3|11
1637847800000|2021-11-25 13:43:20|2717|2711|2717|2711|2717|2711|2717|2711|1
1637847810000|2021-11-25 13:43:30|2717.3|2711.3|2718.3|2712.3|2718.3|2712.3|2717.3|2711.3|7
1637847820000|2021-11-25 13:43:40|2718.5|2712.5|2719|2713|2719|2713|2718.5|2712.5|3
1637847830000|2021-11-25 13:43:50|2719.3|2713.3|2718.5|2712.5|2719.3|2713.3|2718.3|2712.3|12
1637847840000|2021-11-25 13:44:00|2718.8|2712.8|2718.3|2712.3|2718.8|2712.8|2717.5|2711.5|9
1637847850000|2021-11-25 13:44:10|2718.5|2712.5|2719|2713|2719.3|2713.3|2718.3|2712.3|12
1637847860000|2021-11-25 13:44:20|2718.8|2712.8|2719|2713|2719.3|2713.3|2718.8|2712.8|6
1637847870000|2021-11-25 13:44:30|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1637847880000|2021-11-25 13:44:40|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.3|2713.3|3
1637847900000|2021-11-25 13:45:00|2719.3|2713.3|2718|2712|2719.3|2713.3|2718|2712|10
1637847910000|2021-11-25 13:45:10|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2717|2711|17
1637847920000|2021-11-25 13:45:20|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1637847930000|2021-11-25 13:45:30|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|3
1637847940000|2021-11-25 13:45:40|2718.8|2712.8|2718.3|2712.3|2718.8|2712.8|2718.3|2712.3|3
1637847960000|2021-11-25 13:46:00|2718|2712|2718.5|2712.5|2719|2713|2718|2712|7
1637847970000|2021-11-25 13:46:10|2718.8|2712.8|2718.8|2712.8|2719.5|2713.5|2718.8|2712.8|14
1637848000000|2021-11-25 13:46:40|2719|2713|2719.8|2713.8|2719.8|2713.8|2719|2713|2
1637848010000|2021-11-25 13:46:50|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1637848020000|2021-11-25 13:47:00|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1637848030000|2021-11-25 13:47:10|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1637848040000|2021-11-25 13:47:20|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|4
1637848050000|2021-11-25 13:47:30|2719.5|2713.5|2720|2714|2720|2714|2719.5|2713.5|17
1637848060000|2021-11-25 13:47:40|2719.5|2713.5|2720.3|2714.3|2720.3|2714.3|2719.5|2713.5|12
1637848070000|2021-11-25 13:47:50|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720|2714|7
1637848080000|2021-11-25 13:48:00|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.3|2713.3|11
1637848090000|2021-11-25 13:48:10|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1637848100000|2021-11-25 13:48:20|2719.8|2713.8|2720|2714|2720.5|2714.5|2719.8|2713.8|14
1637848110000|2021-11-25 13:48:30|2719.8|2713.8|2720.5|2714.5|2720.8|2714.8|2719.8|2713.8|7
1637848120000|2021-11-25 13:48:40|2720.8|2714.8|2720.8|2714.8|2721|2715|2720.8|2714.8|5
1637848130000|2021-11-25 13:48:50|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1637848140000|2021-11-25 13:49:00|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|4
1637848170000|2021-11-25 13:49:30|2720.5|2714.5|2721.5|2715.5|2721.8|2715.8|2720.5|2714.5|9
1637848180000|2021-11-25 13:49:40|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|2
1637848190000|2021-11-25 13:49:50|2721.8|2715.8|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|2
1637848200000|2021-11-25 13:50:00|2721.3|2715.3|2721|2715|2721.3|2715.3|2720.5|2714.5|4
1637848210000|2021-11-25 13:50:10|2721.3|2715.3|2721.3|2715.3|2721.5|2715.5|2720.5|2714.5|10
1637848220000|2021-11-25 13:50:20|2720.5|2714.5|2719.8|2713.8|2720.5|2714.5|2719.8|2713.8|4
1637848230000|2021-11-25 13:50:30|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.3|2713.3|4
1637848240000|2021-11-25 13:50:40|2720|2714|2720|2714|2720|2714|2720|2714|1
1637848260000|2021-11-25 13:51:00|2720.3|2714.3|2721.5|2715.5|2721.5|2715.5|2720.3|2714.3|3
1637848280000|2021-11-25 13:51:20|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1637848300000|2021-11-25 13:51:40|2721|2715|2720.5|2714.5|2721|2715|2720.5|2714.5|3
1637848310000|2021-11-25 13:51:50|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1637848320000|2021-11-25 13:52:00|2720|2714|2720|2714|2720.3|2714.3|2719.8|2713.8|6
1637848330000|2021-11-25 13:52:10|2719.8|2713.8|2719|2713|2719.8|2713.8|2718.8|2712.8|6
1637848350000|2021-11-25 13:52:30|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718|2712|4
1637848360000|2021-11-25 13:52:40|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1637848380000|2021-11-25 13:53:00|2719.5|2713.5|2720|2714|2720|2714|2719.3|2713.3|5
1637848390000|2021-11-25 13:53:10|2719.5|2713.5|2719.3|2713.3|2720|2714|2719.3|2713.3|5
1637848400000|2021-11-25 13:53:20|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|4
1637848410000|2021-11-25 13:53:30|2719|2713|2719|2713|2719|2713|2719|2713|1
1637848420000|2021-11-25 13:53:40|2719.3|2713.3|2718.8|2712.8|2719.3|2713.3|2718.8|2712.8|2
1637848440000|2021-11-25 13:54:00|2719|2713|2719|2713|2719.5|2713.5|2719|2713|5
1637848450000|2021-11-25 13:54:10|2719.3|2713.3|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|5
1637848460000|2021-11-25 13:54:20|2719|2713|2719|2713|2719.3|2713.3|2718.8|2712.8|4
1637848470000|2021-11-25 13:54:30|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1637848480000|2021-11-25 13:54:40|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1637848490000|2021-11-25 13:54:50|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|3
1637848500000|2021-11-25 13:55:00|2718.5|2712.5|2717.3|2711.3|2718.8|2712.8|2717.3|2711.3|6
1637848510000|2021-11-25 13:55:10|2717|2711|2717.5|2711.5|2718|2712|2717|2711|6
1637848520000|2021-11-25 13:55:20|2717.8|2711.8|2718.5|2712.5|2718.5|2712.5|2717.8|2711.8|3
1637848540000|2021-11-25 13:55:40|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|2
1637848550000|2021-11-25 13:55:50|2718|2712|2717.8|2711.8|2718|2712|2717|2711|9
1637848560000|2021-11-25 13:56:00|2718|2712|2717.8|2711.8|2718.3|2712.3|2716.8|2710.8|9
1637848570000|2021-11-25 13:56:10|2718|2712|2718|2712|2718.3|2712.3|2718|2712|3
1637848580000|2021-11-25 13:56:20|2718.5|2712.5|2718.8|2712.8|2719.3|2713.3|2718.5|2712.5|5
1637848590000|2021-11-25 13:56:30|2719|2713|2718.5|2712.5|2719|2713|2718.5|2712.5|3
1637848600000|2021-11-25 13:56:40|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|4
1637848610000|2021-11-25 13:56:50|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1637848620000|2021-11-25 13:57:00|2719.5|2713.5|2719.5|2713.5|2720|2714|2719.5|2713.5|5
1637848630000|2021-11-25 13:57:10|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1637848640000|2021-11-25 13:57:20|2719|2713|2719|2713|2719|2713|2719|2713|1
1637848650000|2021-11-25 13:57:30|2718.8|2712.8|2719.3|2713.3|2719.3|2713.3|2718.8|2712.8|3
1637848660000|2021-11-25 13:57:40|2719.5|2713.5|2719|2713|2719.5|2713.5|2719|2713|7
1637848670000|2021-11-25 13:57:50|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719|2713|7
1637848680000|2021-11-25 13:58:00|2719.5|2713.5|2719.5|2713.5|2720|2714|2719.3|2713.3|9
1637848690000|2021-11-25 13:58:10|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|3
1637848700000|2021-11-25 13:58:20|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.3|2713.3|4
1637848710000|2021-11-25 13:58:30|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1637848720000|2021-11-25 13:58:40|2720.5|2714.5|2721.3|2715.3|2721.3|2715.3|2720.5|2714.5|7
1637848730000|2021-11-25 13:58:50|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1637848750000|2021-11-25 13:59:10|2721.3|2715.3|2720.5|2714.5|2721.3|2715.3|2720.5|2714.5|3
1637848760000|2021-11-25 13:59:20|2720.8|2714.8|2720.8|2714.8|2721|2715|2720.8|2714.8|3
1637848770000|2021-11-25 13:59:30|2720.5|2714.5|2720.5|2714.5|2721|2715|2720.5|2714.5|5
1637848780000|2021-11-25 13:59:40|2720.8|2714.8|2720|2714|2721|2715|2720|2714|6
1637848800000|2021-11-25 14:00:00|2719.8|2713.8|2719|2713|2719.8|2713.8|2718.8|2712.8|14
1637848810000|2021-11-25 14:00:10|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2718.8|2712.8|8
1637848820000|2021-11-25 14:00:20|2719|2713|2719.5|2713.5|2719.8|2713.8|2719|2713|5
1637848830000|2021-11-25 14:00:30|2719|2713|2719|2713|2719|2713|2719|2713|1
1637848840000|2021-11-25 14:00:40|2718.8|2712.8|2719.5|2713.5|2719.5|2713.5|2718.8|2712.8|3
1637848850000|2021-11-25 14:00:50|2719.3|2713.3|2719.8|2713.8|2719.8|2713.8|2719|2713|11
1637848860000|2021-11-25 14:01:00|2720|2714|2719|2713|2720.3|2714.3|2719|2713|7
1637848870000|2021-11-25 14:01:10|2719.5|2713.5|2720|2714|2720|2714|2719.5|2713.5|5
1637848880000|2021-11-25 14:01:20|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|4
1637848890000|2021-11-25 14:01:30|2719.5|2713.5|2720|2714|2720|2714|2719.5|2713.5|3
1637848900000|2021-11-25 14:01:40|2720.5|2714.5|2721.3|2715.3|2721.3|2715.3|2720.5|2714.5|2
1637848910000|2021-11-25 14:01:50|2721.5|2715.5|2721|2715|2721.5|2715.5|2721|2715|5
1637848920000|2021-11-25 14:02:00|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|2
1637848930000|2021-11-25 14:02:10|2721.3|2715.3|2721.8|2715.8|2721.8|2715.8|2721.3|2715.3|3
1637848940000|2021-11-25 14:02:20|2722|2716|2721.3|2715.3|2722|2716|2721.3|2715.3|6
1637848950000|2021-11-25 14:02:30|2721.5|2715.5|2721.5|2715.5|2721.8|2715.8|2721.5|2715.5|5
1637848960000|2021-11-25 14:02:40|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1637848970000|2021-11-25 14:02:50|2722|2716|2721.8|2715.8|2722|2716|2721.8|2715.8|2
1637848980000|2021-11-25 14:03:00|2722|2716|2721.5|2715.5|2722|2716|2721.3|2715.3|8
1637848990000|2021-11-25 14:03:10|2721.8|2715.8|2721|2715|2721.8|2715.8|2721|2715|4
1637849000000|2021-11-25 14:03:20|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637849010000|2021-11-25 14:03:30|2721|2715|2721|2715|2721|2715|2721|2715|1
1637849030000|2021-11-25 14:03:50|2720.8|2714.8|2720.3|2714.3|2720.8|2714.8|2720.3|2714.3|2
1637849040000|2021-11-25 14:04:00|2720.5|2714.5|2720.3|2714.3|2720.8|2714.8|2720.3|2714.3|6
1637849050000|2021-11-25 14:04:10|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1637849060000|2021-11-25 14:04:20|2720.5|2714.5|2720.3|2714.3|2720.8|2714.8|2720.3|2714.3|6
1637849070000|2021-11-25 14:04:30|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1637849090000|2021-11-25 14:04:50|2721|2715|2721|2715|2721|2715|2720.8|2714.8|5
1637849100000|2021-11-25 14:05:00|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637849120000|2021-11-25 14:05:20|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720|2714|4
1637849160000|2021-11-25 14:06:00|2720.5|2714.5|2721|2715|2721|2715|2720.5|2714.5|2
1637849170000|2021-11-25 14:06:10|2721.3|2715.3|2721.5|2715.5|2721.5|2715.5|2721.3|2715.3|4
1637849180000|2021-11-25 14:06:20|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1637849200000|2021-11-25 14:06:40|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721|2715|4
1637849220000|2021-11-25 14:07:00|2721.3|2715.3|2720.8|2714.8|2721.3|2715.3|2720.5|2714.5|7
1637849230000|2021-11-25 14:07:10|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1637849240000|2021-11-25 14:07:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|3
1637849250000|2021-11-25 14:07:30|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|4
1637849260000|2021-11-25 14:07:40|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|5
1637849270000|2021-11-25 14:07:50|2719.3|2713.3|2719.8|2713.8|2719.8|2713.8|2719|2713|7
1637849280000|2021-11-25 14:08:00|2720|2714|2720.3|2714.3|2720.5|2714.5|2720|2714|5
1637849290000|2021-11-25 14:08:10|2720|2714|2720|2714|2720|2714|2719.8|2713.8|3
1637849300000|2021-11-25 14:08:20|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|3
1637849310000|2021-11-25 14:08:30|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1637849320000|2021-11-25 14:08:40|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637849330000|2021-11-25 14:08:50|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1637849340000|2021-11-25 14:09:00|2720|2714|2719.8|2713.8|2720|2714|2719.5|2713.5|5
1637849350000|2021-11-25 14:09:10|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|2719.3|2713.3|1
1637849370000|2021-11-25 14:09:30|2719|2713|2719|2713|2719.3|2713.3|2718.8|2712.8|8
1637849380000|2021-11-25 14:09:40|2719.3|2713.3|2718.8|2712.8|2719.3|2713.3|2718.8|2712.8|3
1637849400000|2021-11-25 14:10:00|2719|2713|2718.5|2712.5|2719|2713|2718|2712|6
1637849410000|2021-11-25 14:10:10|2718.3|2712.3|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|3
1637849420000|2021-11-25 14:10:20|2718.5|2712.5|2718.8|2712.8|2718.8|2712.8|2718.3|2712.3|6
1637849440000|2021-11-25 14:10:40|2719|2713|2718.8|2712.8|2719.3|2713.3|2718.8|2712.8|6
1637849450000|2021-11-25 14:10:50|2719|2713|2719|2713|2719|2713|2719|2713|1
1637849460000|2021-11-25 14:11:00|2719.3|2713.3|2719.3|2713.3|2719.8|2713.8|2719.3|2713.3|7
1637849470000|2021-11-25 14:11:10|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1637849480000|2021-11-25 14:11:20|2719|2713|2718.5|2712.5|2719|2713|2718.5|2712.5|5
1637849500000|2021-11-25 14:11:40|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718|2712|4
1637849510000|2021-11-25 14:11:50|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1637849520000|2021-11-25 14:12:00|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.3|2712.3|6
1637849530000|2021-11-25 14:12:10|2719|2713|2718.3|2712.3|2719|2713|2718.3|2712.3|5
1637849540000|2021-11-25 14:12:20|2718|2712|2717.5|2711.5|2718|2712|2717.5|2711.5|2
1637849550000|2021-11-25 14:12:30|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717|2711|5
1637849580000|2021-11-25 14:13:00|2717.5|2711.5|2717.3|2711.3|2718.3|2712.3|2717.3|2711.3|6
1637849590000|2021-11-25 14:13:10|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1637849620000|2021-11-25 14:13:40|2717.5|2711.5|2718|2712|2718|2712|2717.5|2711.5|2
1637849630000|2021-11-25 14:13:50|2717.8|2711.8|2718|2712|2718.3|2712.3|2717.8|2711.8|8
1637849640000|2021-11-25 14:14:00|2717.8|2711.8|2717.8|2711.8|2718.3|2712.3|2717.5|2711.5|6
1637849650000|2021-11-25 14:14:10|2717.5|2711.5|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|3
1637849660000|2021-11-25 14:14:20|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1637849670000|2021-11-25 14:14:30|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1637849690000|2021-11-25 14:14:50|2717.5|2711.5|2717.8|2711.8|2718.3|2712.3|2717.3|2711.3|6
1637849700000|2021-11-25 14:15:00|2717.5|2711.5|2717|2711|2717.5|2711.5|2717|2711|5
1637849710000|2021-11-25 14:15:10|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2715.8|2709.8|4
1637849720000|2021-11-25 14:15:20|2716.3|2710.3|2717.3|2711.3|2717.3|2711.3|2716.3|2710.3|4
1637849730000|2021-11-25 14:15:30|2717|2711|2717|2711|2717.3|2711.3|2717|2711|3
1637849740000|2021-11-25 14:15:40|2718|2712|2717.8|2711.8|2718.3|2712.3|2717.3|2711.3|6
1637849750000|2021-11-25 14:15:50|2718|2712|2717.8|2711.8|2718.5|2712.5|2717.8|2711.8|5
1637849760000|2021-11-25 14:16:00|2717.5|2711.5|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|3
1637849770000|2021-11-25 14:16:10|2717.8|2711.8|2718|2712|2718|2712|2717.3|2711.3|4
1637849780000|2021-11-25 14:16:20|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1637849790000|2021-11-25 14:16:30|2718|2712|2717.3|2711.3|2718|2712|2717.3|2711.3|3
1637849800000|2021-11-25 14:16:40|2717|2711|2716.5|2710.5|2717|2711|2716.5|2710.5|3
1637849810000|2021-11-25 14:16:50|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1637849820000|2021-11-25 14:17:00|2715.8|2709.8|2715.8|2709.8|2716|2710|2715.8|2709.8|5
1637849830000|2021-11-25 14:17:10|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1637849850000|2021-11-25 14:17:30|2716.5|2710.5|2716.3|2710.3|2716.8|2710.8|2715.8|2709.8|4
1637849860000|2021-11-25 14:17:40|2716|2710|2716.3|2710.3|2716.5|2710.5|2715.8|2709.8|7
1637849870000|2021-11-25 14:17:50|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716.3|2710.3|3
1637849880000|2021-11-25 14:18:00|2716|2710|2716|2710|2716.3|2710.3|2716|2710|5
1637849890000|2021-11-25 14:18:10|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1637849900000|2021-11-25 14:18:20|2716.5|2710.5|2717|2711|2717|2711|2716.5|2710.5|4
1637849930000|2021-11-25 14:18:50|2717.3|2711.3|2717.8|2711.8|2718.3|2712.3|2717.3|2711.3|5
1637849940000|2021-11-25 14:19:00|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1637849950000|2021-11-25 14:19:10|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.3|2711.3|5
1637849960000|2021-11-25 14:19:20|2717.5|2711.5|2717.3|2711.3|2717.8|2711.8|2717.3|2711.3|5
1637849980000|2021-11-25 14:19:40|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.5|2710.5|2
1637849990000|2021-11-25 14:19:50|2716.3|2710.3|2717|2711|2717|2711|2716.3|2710.3|3
1637850000000|2021-11-25 14:20:00|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.5|2710.5|2
1637850010000|2021-11-25 14:20:10|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1637850020000|2021-11-25 14:20:20|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|4
1637850030000|2021-11-25 14:20:30|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1637850040000|2021-11-25 14:20:40|2717.8|2711.8|2717.3|2711.3|2717.8|2711.8|2717.3|2711.3|3
1637850100000|2021-11-25 14:21:40|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1637850110000|2021-11-25 14:21:50|2717.8|2711.8|2718.3|2712.3|2718.3|2712.3|2717.8|2711.8|3
1637850130000|2021-11-25 14:22:10|2718.5|2712.5|2718.3|2712.3|2718.8|2712.8|2718.3|2712.3|4
1637850140000|2021-11-25 14:22:20|2718|2712|2718|2712|2718|2712|2717.8|2711.8|3
1637850150000|2021-11-25 14:22:30|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|1
1637850160000|2021-11-25 14:22:40|2718.5|2712.5|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|2
1637850170000|2021-11-25 14:22:50|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1637850180000|2021-11-25 14:23:00|2718|2712|2718.8|2712.8|2718.8|2712.8|2718|2712|4
1637850190000|2021-11-25 14:23:10|2718.5|2712.5|2718|2712|2718.8|2712.8|2718|2712|6
1637850200000|2021-11-25 14:23:20|2717.8|2711.8|2718|2712|2718|2712|2717.3|2711.3|6
1637850210000|2021-11-25 14:23:30|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|3
1637850230000|2021-11-25 14:23:50|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717|2711|4
1637850240000|2021-11-25 14:24:00|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1637850260000|2021-11-25 14:24:20|2717|2711|2716.8|2710.8|2717|2711|2716.5|2710.5|4
1637850270000|2021-11-25 14:24:30|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|2
1637850280000|2021-11-25 14:24:40|2716.3|2710.3|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|3
1637850290000|2021-11-25 14:24:50|2716|2710|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|4
1637850300000|2021-11-25 14:25:00|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|4
1637850310000|2021-11-25 14:25:10|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|2
1637850320000|2021-11-25 14:25:20|2716|2710|2717|2711|2717.3|2711.3|2716|2710|8
1637850330000|2021-11-25 14:25:30|2717.3|2711.3|2717.3|2711.3|2718|2712|2717|2711|8
1637850350000|2021-11-25 14:25:50|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1637850360000|2021-11-25 14:26:00|2717.5|2711.5|2718|2712|2718|2712|2717.5|2711.5|3
1637850370000|2021-11-25 14:26:10|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1637850380000|2021-11-25 14:26:20|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1637850390000|2021-11-25 14:26:30|2718|2712|2718.3|2712.3|2718.3|2712.3|2718|2712|2
1637850400000|2021-11-25 14:26:40|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1637850410000|2021-11-25 14:26:50|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1637850420000|2021-11-25 14:27:00|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1637850430000|2021-11-25 14:27:10|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|2
1637850440000|2021-11-25 14:27:20|2719.5|2713.5|2721|2715|2721.3|2715.3|2719.3|2713.3|6
1637850450000|2021-11-25 14:27:30|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637850460000|2021-11-25 14:27:40|2720.5|2714.5|2719.5|2713.5|2721.3|2715.3|2719.5|2713.5|7
1637850470000|2021-11-25 14:27:50|2720|2714|2720|2714|2720|2714|2720|2714|1
1637850490000|2021-11-25 14:28:10|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1637850500000|2021-11-25 14:28:20|2719.5|2713.5|2720.8|2714.8|2721|2715|2719.5|2713.5|4
1637850510000|2021-11-25 14:28:30|2721|2715|2720.3|2714.3|2721|2715|2720.3|2714.3|4
1637850520000|2021-11-25 14:28:40|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1637850540000|2021-11-25 14:29:00|2720|2714|2721|2715|2721|2715|2719.8|2713.8|3
1637850550000|2021-11-25 14:29:10|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637850570000|2021-11-25 14:29:30|2721|2715|2720.8|2714.8|2721|2715|2720.8|2714.8|2
1637850580000|2021-11-25 14:29:40|2721|2715|2721.8|2715.8|2721.8|2715.8|2721|2715|6
1637850590000|2021-11-25 14:29:50|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|2
1637850600000|2021-11-25 14:30:00|2721.5|2715.5|2722|2716|2722|2716|2721.3|2715.3|3
1637850620000|2021-11-25 14:30:20|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1637850630000|2021-11-25 14:30:30|2721.5|2715.5|2721|2715|2721.5|2715.5|2721|2715|3
1637850640000|2021-11-25 14:30:40|2720.8|2714.8|2720.8|2714.8|2721|2715|2720.8|2714.8|3
1637850690000|2021-11-25 14:31:30|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2719.8|2713.8|4
1637850700000|2021-11-25 14:31:40|2720|2714|2720|2714|2720|2714|2720|2714|1
1637850710000|2021-11-25 14:31:50|2719.5|2713.5|2719|2713|2719.5|2713.5|2719|2713|2
1637850720000|2021-11-25 14:32:00|2718.5|2712.5|2718.8|2712.8|2719|2713|2718.5|2712.5|5
1637850730000|2021-11-25 14:32:10|2719|2713|2719|2713|2719|2713|2719|2713|1
1637850750000|2021-11-25 14:32:30|2718.8|2712.8|2719|2713|2719|2713|2718.8|2712.8|2
1637850790000|2021-11-25 14:33:10|2718.8|2712.8|2715|2709|2718.8|2712.8|2715|2709|6
1637850800000|2021-11-25 14:33:20|2715.3|2709.3|2714.5|2708.5|2715.3|2709.3|2714.5|2708.5|4
1637850810000|2021-11-25 14:33:30|2714.3|2708.3|2713.5|2707.5|2714.3|2708.3|2713.5|2707.5|3
1637850820000|2021-11-25 14:33:40|2713.3|2707.3|2714|2708|2714.3|2708.3|2713.3|2707.3|6
1637850830000|2021-11-25 14:33:50|2714.3|2708.3|2714.3|2708.3|2714.8|2708.8|2713.8|2707.8|12
1637850840000|2021-11-25 14:34:00|2714.5|2708.5|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|3
1637850850000|2021-11-25 14:34:10|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1637850860000|2021-11-25 14:34:20|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1637850870000|2021-11-25 14:34:30|2715|2709|2714.5|2708.5|2715|2709|2714.5|2708.5|3
1637850880000|2021-11-25 14:34:40|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714|2708|3
1637850890000|2021-11-25 14:34:50|2714.5|2708.5|2714|2708|2714.5|2708.5|2714|2708|5
1637850900000|2021-11-25 14:35:00|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1637850910000|2021-11-25 14:35:10|2714.5|2708.5|2713.8|2707.8|2714.5|2708.5|2713.8|2707.8|6
1637850920000|2021-11-25 14:35:20|2714|2708|2714.3|2708.3|2714.3|2708.3|2714|2708|4
1637850930000|2021-11-25 14:35:30|2714|2708|2714.3|2708.3|2714.3|2708.3|2714|2708|2
1637850940000|2021-11-25 14:35:40|2714.5|2708.5|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|3
1637850950000|2021-11-25 14:35:50|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1637850960000|2021-11-25 14:36:00|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1637850970000|2021-11-25 14:36:10|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1637850990000|2021-11-25 14:36:30|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1637851010000|2021-11-25 14:36:50|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1637851020000|2021-11-25 14:37:00|2714.5|2708.5|2713.8|2707.8|2714.5|2708.5|2713.5|2707.5|6
1637851030000|2021-11-25 14:37:10|2712.8|2706.8|2712.3|2706.3|2712.8|2706.8|2712.3|2706.3|3
1637851040000|2021-11-25 14:37:20|2712|2706|2711.8|2705.8|2712|2706|2711.5|2705.5|4
1637851050000|2021-11-25 14:37:30|2712|2706|2711.3|2705.3|2712|2706|2711.3|2705.3|2
1637851060000|2021-11-25 14:37:40|2711|2705|2710.8|2704.8|2711|2705|2710.8|2704.8|2
1637851070000|2021-11-25 14:37:50|2710.5|2704.5|2710.5|2704.5|2711|2705|2710.3|2704.3|8
1637851080000|2021-11-25 14:38:00|2710|2704|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|7
1637851100000|2021-11-25 14:38:20|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708.3|2702.3|4
1637851110000|2021-11-25 14:38:30|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|4
1637851120000|2021-11-25 14:38:40|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1637851130000|2021-11-25 14:38:50|2707.8|2701.8|2705.3|2699.3|2707.8|2701.8|2705.3|2699.3|6
1637851140000|2021-11-25 14:39:00|2705|2699|2704.3|2698.3|2705|2699|2704.3|2698.3|6
1637851150000|2021-11-25 14:39:10|2703.8|2697.8|2702.8|2696.8|2703.8|2697.8|2702.8|2696.8|2
1637851160000|2021-11-25 14:39:20|2703|2697|2704.5|2698.5|2704.5|2698.5|2703|2697|2
1637851170000|2021-11-25 14:39:30|2705|2699|2705.3|2699.3|2705.5|2699.5|2705|2699|4
1637851180000|2021-11-25 14:39:40|2705.5|2699.5|2706.5|2700.5|2706.8|2700.8|2705.3|2699.3|8
1637851190000|2021-11-25 14:39:50|2706.3|2700.3|2705.3|2699.3|2706.3|2700.3|2705.3|2699.3|2
1637851200000|2021-11-25 14:40:00|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|4
1637851210000|2021-11-25 14:40:10|2705.5|2699.5|2705.3|2699.3|2705.8|2699.8|2705|2699|8
1637851220000|2021-11-25 14:40:20|2705|2699|2704|2698|2705|2699|2703.3|2697.3|6
1637851230000|2021-11-25 14:40:30|2704.3|2698.3|2704.3|2698.3|2704.8|2698.8|2704|2698|4
1637851240000|2021-11-25 14:40:40|2703.8|2697.8|2705.3|2699.3|2705.3|2699.3|2703.8|2697.8|6
1637851250000|2021-11-25 14:40:50|2705|2699|2704|2698|2705|2699|2703.8|2697.8|7
1637851260000|2021-11-25 14:41:00|2703.8|2697.8|2702.8|2696.8|2703.8|2697.8|2702.8|2696.8|5
1637851270000|2021-11-25 14:41:10|2703|2697|2703.8|2697.8|2704|2698|2703|2697|9
1637851280000|2021-11-25 14:41:20|2703.5|2697.5|2703|2697|2703.8|2697.8|2702.5|2696.5|10
1637851290000|2021-11-25 14:41:30|2703.3|2697.3|2702.3|2696.3|2703.8|2697.8|2702|2696|8
1637851300000|2021-11-25 14:41:40|2702|2696|2702.8|2696.8|2702.8|2696.8|2702|2696|3
1637851310000|2021-11-25 14:41:50|2703|2697|2703|2697|2703.3|2697.3|2702.5|2696.5|8
1637851320000|2021-11-25 14:42:00|2703.3|2697.3|2702.8|2696.8|2703.5|2697.5|2702.8|2696.8|9
1637851330000|2021-11-25 14:42:10|2702.5|2696.5|2703.3|2697.3|2703.3|2697.3|2702.3|2696.3|7
1637851340000|2021-11-25 14:42:20|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1637851350000|2021-11-25 14:42:30|2704|2698|2705|2699|2705|2699|2704|2698|3
1637851360000|2021-11-25 14:42:40|2704.5|2698.5|2705.3|2699.3|2705.5|2699.5|2704.5|2698.5|11
1637851370000|2021-11-25 14:42:50|2705|2699|2705|2699|2705|2699|2704.8|2698.8|9
1637851380000|2021-11-25 14:43:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2704.5|2698.5|8
1637851390000|2021-11-25 14:43:10|2705|2699|2704.8|2698.8|2705|2699|2704.3|2698.3|13
1637851400000|2021-11-25 14:43:20|2704.3|2698.3|2704.5|2698.5|2704.8|2698.8|2704.3|2698.3|8
1637851410000|2021-11-25 14:43:30|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|5
1637851420000|2021-11-25 14:43:40|2703.8|2697.8|2702.8|2696.8|2703.8|2697.8|2702.8|2696.8|4
1637851430000|2021-11-25 14:43:50|2703|2697|2702.8|2696.8|2703.3|2697.3|2702.5|2696.5|8
1637851440000|2021-11-25 14:44:00|2702.5|2696.5|2702.5|2696.5|2702.8|2696.8|2702|2696|11
1637851450000|2021-11-25 14:44:10|2702.8|2696.8|2702.3|2696.3|2702.8|2696.8|2702.3|2696.3|5
1637851460000|2021-11-25 14:44:20|2702.5|2696.5|2704.3|2698.3|2704.3|2698.3|2702.5|2696.5|6
1637851470000|2021-11-25 14:44:30|2704|2698|2703.8|2697.8|2704|2698|2703.8|2697.8|2
1637851480000|2021-11-25 14:44:40|2703.5|2697.5|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|2
1637851490000|2021-11-25 14:44:50|2704|2698|2704.8|2698.8|2704.8|2698.8|2704|2698|4
1637851500000|2021-11-25 14:45:00|2704.5|2698.5|2705.8|2699.8|2705.8|2699.8|2704.5|2698.5|2
1637851510000|2021-11-25 14:45:10|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|2
1637851520000|2021-11-25 14:45:20|2706|2700|2706.5|2700.5|2706.5|2700.5|2706|2700|2
1637851530000|2021-11-25 14:45:30|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706|2700|6
1637851540000|2021-11-25 14:45:40|2706.3|2700.3|2706.3|2700.3|2706.5|2700.5|2706|2700|5
1637851550000|2021-11-25 14:45:50|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|4
1637851560000|2021-11-25 14:46:00|2706.5|2700.5|2707.3|2701.3|2707.3|2701.3|2706|2700|4
1637851580000|2021-11-25 14:46:20|2707|2701|2707|2701|2707|2701|2706.8|2700.8|3
1637851590000|2021-11-25 14:46:30|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637851600000|2021-11-25 14:46:40|2707.5|2701.5|2707.5|2701.5|2707.8|2701.8|2707.3|2701.3|5
1637851620000|2021-11-25 14:47:00|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1637851640000|2021-11-25 14:47:20|2707.8|2701.8|2708.5|2702.5|2708.5|2702.5|2707.8|2701.8|5
1637851650000|2021-11-25 14:47:30|2708.3|2702.3|2708.5|2702.5|2708.8|2702.8|2708.3|2702.3|4
1637851660000|2021-11-25 14:47:40|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1637851670000|2021-11-25 14:47:50|2708|2702|2709.3|2703.3|2709.3|2703.3|2708|2702|2
1637851680000|2021-11-25 14:48:00|2709|2703|2708.5|2702.5|2709|2703|2708.5|2702.5|2
1637851690000|2021-11-25 14:48:10|2708|2702|2707.3|2701.3|2708.5|2702.5|2707|2701|8
1637851710000|2021-11-25 14:48:30|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637851720000|2021-11-25 14:48:40|2707|2701|2707|2701|2707|2701|2707|2701|1
1637851760000|2021-11-25 14:49:20|2707.3|2701.3|2707|2701|2707.3|2701.3|2707|2701|2
1637851790000|2021-11-25 14:49:50|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1637851800000|2021-11-25 14:50:00|2707|2701|2707.3|2701.3|2707.3|2701.3|2707|2701|2
1637851810000|2021-11-25 14:50:10|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1637851820000|2021-11-25 14:50:20|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1637851840000|2021-11-25 14:50:40|2708.5|2702.5|2709.3|2703.3|2709.3|2703.3|2708.5|2702.5|3
1637851850000|2021-11-25 14:50:50|2709.8|2703.8|2709|2703|2710|2704|2709|2703|10
1637851860000|2021-11-25 14:51:00|2708.8|2702.8|2708.3|2702.3|2709|2703|2708.3|2702.3|7
1637851870000|2021-11-25 14:51:10|2708|2702|2709|2703|2709.3|2703.3|2708|2702|6
1637851880000|2021-11-25 14:51:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637851890000|2021-11-25 14:51:30|2709|2703|2708.5|2702.5|2709|2703|2708.5|2702.5|7
1637851900000|2021-11-25 14:51:40|2708|2702|2707.5|2701.5|2708|2702|2707.5|2701.5|2
1637851910000|2021-11-25 14:51:50|2707.3|2701.3|2709.3|2703.3|2709.8|2703.8|2707.3|2701.3|10
1637851920000|2021-11-25 14:52:00|2709|2703|2709|2703|2709|2703|2709|2703|1
1637851930000|2021-11-25 14:52:10|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|2
1637851940000|2021-11-25 14:52:20|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1637851950000|2021-11-25 14:52:30|2709.3|2703.3|2709|2703|2709.8|2703.8|2709|2703|6
1637851960000|2021-11-25 14:52:40|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637851970000|2021-11-25 14:52:50|2709|2703|2709|2703|2709.5|2703.5|2709|2703|4
1637851980000|2021-11-25 14:53:00|2708.8|2702.8|2709.3|2703.3|2709.3|2703.3|2708.8|2702.8|3
1637851990000|2021-11-25 14:53:10|2709|2703|2710|2704|2710.3|2704.3|2709|2703|7
1637852000000|2021-11-25 14:53:20|2710.3|2704.3|2710.8|2704.8|2711|2705|2710.3|2704.3|4
1637852010000|2021-11-25 14:53:30|2711|2705|2711.5|2705.5|2711.5|2705.5|2711|2705|3
1637852020000|2021-11-25 14:53:40|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|4
1637852030000|2021-11-25 14:53:50|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|5
1637852060000|2021-11-25 14:54:20|2711|2705|2711|2705|2711.3|2705.3|2711|2705|3
1637852070000|2021-11-25 14:54:30|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|10
1637852080000|2021-11-25 14:54:40|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|2
1637852090000|2021-11-25 14:54:50|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|8
1637852100000|2021-11-25 14:55:00|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|6
1637852110000|2021-11-25 14:55:10|2711.3|2705.3|2712|2706|2712|2706|2711|2705|5
1637852120000|2021-11-25 14:55:20|2712.3|2706.3|2712.5|2706.5|2712.8|2706.8|2712.3|2706.3|3
1637852130000|2021-11-25 14:55:30|2712.8|2706.8|2712.8|2706.8|2713|2707|2712.8|2706.8|3
1637852140000|2021-11-25 14:55:40|2713|2707|2713|2707|2713|2707|2712.8|2706.8|5
1637852170000|2021-11-25 14:56:10|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713|2707|5
1637852180000|2021-11-25 14:56:20|2713.5|2707.5|2715|2709|2715|2709|2713.5|2707.5|4
1637852190000|2021-11-25 14:56:30|2714.8|2708.8|2714.3|2708.3|2714.8|2708.8|2714|2708|6
1637852200000|2021-11-25 14:56:40|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714|2708|5
1637852220000|2021-11-25 14:57:00|2714.3|2708.3|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|3
1637852240000|2021-11-25 14:57:20|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1637852270000|2021-11-25 14:57:50|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1637852280000|2021-11-25 14:58:00|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1637852290000|2021-11-25 14:58:10|2714|2708|2714|2708|2714.5|2708.5|2714|2708|3
1637852300000|2021-11-25 14:58:20|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1637852340000|2021-11-25 14:59:00|2713.5|2707.5|2712.8|2706.8|2713.5|2707.5|2712.8|2706.8|3
1637852350000|2021-11-25 14:59:10|2712.5|2706.5|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|2
1637852360000|2021-11-25 14:59:20|2713|2707|2714|2708|2714|2708|2713|2707|4
1637852380000|2021-11-25 14:59:40|2714.3|2708.3|2714.8|2708.8|2715.3|2709.3|2714.3|2708.3|4
1637852390000|2021-11-25 14:59:50|2714.5|2708.5|2714|2708|2714.5|2708.5|2713.5|2707.5|6
1637852400000|2021-11-25 15:00:00|2713.8|2707.8|2712.8|2706.8|2713.8|2707.8|2712.8|2706.8|7
1637852410000|2021-11-25 15:00:10|2712.5|2706.5|2712.3|2706.3|2713|2707|2712.3|2706.3|7
1637852420000|2021-11-25 15:00:20|2712.8|2706.8|2712.3|2706.3|2712.8|2706.8|2712.3|2706.3|9
1637852430000|2021-11-25 15:00:30|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|4
1637852440000|2021-11-25 15:00:40|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712|2706|5
1637852450000|2021-11-25 15:00:50|2712|2706|2712.5|2706.5|2712.5|2706.5|2712|2706|7
1637852460000|2021-11-25 15:01:00|2712.3|2706.3|2710.8|2704.8|2712.3|2706.3|2710.5|2704.5|6
1637852470000|2021-11-25 15:01:10|2710.5|2704.5|2709.8|2703.8|2710.5|2704.5|2709.8|2703.8|3
1637852490000|2021-11-25 15:01:30|2710|2704|2711.3|2705.3|2711.3|2705.3|2710|2704|2
1637852500000|2021-11-25 15:01:40|2711.5|2705.5|2710.5|2704.5|2711.5|2705.5|2710.5|2704.5|4
1637852510000|2021-11-25 15:01:50|2710.3|2704.3|2709.8|2703.8|2710.3|2704.3|2709.8|2703.8|2
1637852530000|2021-11-25 15:02:10|2710|2704|2710.5|2704.5|2710.8|2704.8|2710|2704|9
1637852550000|2021-11-25 15:02:30|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1637852580000|2021-11-25 15:03:00|2710.5|2704.5|2711.8|2705.8|2711.8|2705.8|2710.5|2704.5|7
1637852590000|2021-11-25 15:03:10|2711.5|2705.5|2711|2705|2711.5|2705.5|2711|2705|3
1637852600000|2021-11-25 15:03:20|2711.3|2705.3|2711|2705|2711.3|2705.3|2710.5|2704.5|5
1637852610000|2021-11-25 15:03:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1637852620000|2021-11-25 15:03:40|2711|2705|2711.3|2705.3|2711.3|2705.3|2711|2705|2
1637852630000|2021-11-25 15:03:50|2711|2705|2711|2705|2711|2705|2711|2705|1
1637852640000|2021-11-25 15:04:00|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1637852660000|2021-11-25 15:04:20|2711|2705|2710.3|2704.3|2711|2705|2709.8|2703.8|5
1637852670000|2021-11-25 15:04:30|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1637852680000|2021-11-25 15:04:40|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2710.3|2704.3|2
1637852700000|2021-11-25 15:05:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|3
1637852710000|2021-11-25 15:05:10|2711.5|2705.5|2710.8|2704.8|2711.5|2705.5|2710.5|2704.5|10
1637852720000|2021-11-25 15:05:20|2711|2705|2710|2704|2711.3|2705.3|2710|2704|6
1637852730000|2021-11-25 15:05:30|2709.8|2703.8|2709.5|2703.5|2709.8|2703.8|2709.5|2703.5|2
1637852740000|2021-11-25 15:05:40|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2709|2703|5
1637852750000|2021-11-25 15:05:50|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1637852760000|2021-11-25 15:06:00|2709.5|2703.5|2709.8|2703.8|2710|2704|2709.5|2703.5|4
1637852770000|2021-11-25 15:06:10|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1637852780000|2021-11-25 15:06:20|2710.5|2704.5|2711.3|2705.3|2711.3|2705.3|2710.5|2704.5|4
1637852790000|2021-11-25 15:06:30|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|1
1637852800000|2021-11-25 15:06:40|2710.5|2704.5|2709.8|2703.8|2710.5|2704.5|2709.8|2703.8|2
1637852810000|2021-11-25 15:06:50|2709.5|2703.5|2709|2703|2709.5|2703.5|2709|2703|2
1637852820000|2021-11-25 15:07:00|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708|2702|6
1637852850000|2021-11-25 15:07:30|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|3
1637852860000|2021-11-25 15:07:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637852880000|2021-11-25 15:08:00|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1637852890000|2021-11-25 15:08:10|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|3
1637852900000|2021-11-25 15:08:20|2708.3|2702.3|2707.8|2701.8|2708.3|2702.3|2707.8|2701.8|2
1637852910000|2021-11-25 15:08:30|2708|2702|2707.8|2701.8|2708|2702|2707.8|2701.8|2
1637852920000|2021-11-25 15:08:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637852930000|2021-11-25 15:08:50|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.8|2701.8|5
1637852940000|2021-11-25 15:09:00|2708.5|2702.5|2709|2703|2709|2703|2708.5|2702.5|5
1637852950000|2021-11-25 15:09:10|2708.8|2702.8|2708.5|2702.5|2708.8|2702.8|2708|2702|5
1637852960000|2021-11-25 15:09:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637852980000|2021-11-25 15:09:40|2709|2703|2709|2703|2709|2703|2709|2703|1
1637852990000|2021-11-25 15:09:50|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637853000000|2021-11-25 15:10:00|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708|2702|3
1637853010000|2021-11-25 15:10:10|2708|2702|2708|2702|2708|2702|2707.8|2701.8|3
1637853020000|2021-11-25 15:10:20|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1637853030000|2021-11-25 15:10:30|2706.8|2700.8|2706.5|2700.5|2706.8|2700.8|2706.5|2700.5|2
1637853040000|2021-11-25 15:10:40|2706.3|2700.3|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|3
1637853050000|2021-11-25 15:10:50|2705.8|2699.8|2704.5|2698.5|2705.8|2699.8|2704.5|2698.5|5
1637853060000|2021-11-25 15:11:00|2704.8|2698.8|2705.8|2699.8|2705.8|2699.8|2704.5|2698.5|4
1637853070000|2021-11-25 15:11:10|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1637853080000|2021-11-25 15:11:20|2706|2700|2706.3|2700.3|2706.5|2700.5|2705.8|2699.8|8
1637853090000|2021-11-25 15:11:30|2706.8|2700.8|2706.3|2700.3|2706.8|2700.8|2706.3|2700.3|2
1637853100000|2021-11-25 15:11:40|2706.5|2700.5|2706.8|2700.8|2706.8|2700.8|2706.3|2700.3|3
1637853120000|2021-11-25 15:12:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1637853150000|2021-11-25 15:12:30|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2707.3|2701.3|6
1637853160000|2021-11-25 15:12:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637853170000|2021-11-25 15:12:50|2707.3|2701.3|2706.3|2700.3|2707.3|2701.3|2706.3|2700.3|2
1637853180000|2021-11-25 15:13:00|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|3
1637853190000|2021-11-25 15:13:10|2705.5|2699.5|2704.5|2698.5|2705.8|2699.8|2704.5|2698.5|7
1637853210000|2021-11-25 15:13:30|2704.3|2698.3|2703.8|2697.8|2704.3|2698.3|2703.8|2697.8|2
1637853220000|2021-11-25 15:13:40|2703.5|2697.5|2703|2697|2703.5|2697.5|2703|2697|2
1637853230000|2021-11-25 15:13:50|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1637853250000|2021-11-25 15:14:10|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1637853260000|2021-11-25 15:14:20|2701.5|2695.5|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|3
1637853270000|2021-11-25 15:14:30|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2700.8|2694.8|7
1637853280000|2021-11-25 15:14:40|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|3
1637853290000|2021-11-25 15:14:50|2702|2696|2702|2696|2702|2696|2702|2696|1
1637853300000|2021-11-25 15:15:00|2701.8|2695.8|2701.8|2695.8|2702|2696|2701.8|2695.8|3
1637853310000|2021-11-25 15:15:10|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1637853340000|2021-11-25 15:15:40|2701.3|2695.3|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|2
1637853350000|2021-11-25 15:15:50|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1637853360000|2021-11-25 15:16:00|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|2
1637853370000|2021-11-25 15:16:10|2702|2696|2702|2696|2702|2696|2702|2696|1
1637853380000|2021-11-25 15:16:20|2702.3|2696.3|2703.3|2697.3|2703.3|2697.3|2702.3|2696.3|6
1637853400000|2021-11-25 15:16:40|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1637853410000|2021-11-25 15:16:50|2703.8|2697.8|2703.8|2697.8|2704|2698|2703.8|2697.8|3
1637853430000|2021-11-25 15:17:10|2704|2698|2702.5|2696.5|2704|2698|2702.5|2696.5|3
1637853450000|2021-11-25 15:17:30|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1637853460000|2021-11-25 15:17:40|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1637853480000|2021-11-25 15:18:00|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1637853490000|2021-11-25 15:18:10|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|4
1637853500000|2021-11-25 15:18:20|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1637853540000|2021-11-25 15:19:00|2702.3|2696.3|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|2
1637853570000|2021-11-25 15:19:30|2702.3|2696.3|2703.3|2697.3|2703.3|2697.3|2702.3|2696.3|4
1637853580000|2021-11-25 15:19:40|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1637853600000|2021-11-25 15:20:00|2704|2698|2703.5|2697.5|2704.3|2698.3|2703.5|2697.5|5
1637853610000|2021-11-25 15:20:10|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|3
1637853640000|2021-11-25 15:20:40|2704|2698|2704.5|2698.5|2705|2699|2704|2698|3
1637853660000|2021-11-25 15:21:00|2704.8|2698.8|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|2
1637853670000|2021-11-25 15:21:10|2705|2699|2705|2699|2705.3|2699.3|2704.8|2698.8|7
1637853680000|2021-11-25 15:21:20|2704.8|2698.8|2704.8|2698.8|2705|2699|2704.8|2698.8|3
1637853690000|2021-11-25 15:21:30|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|2
1637853700000|2021-11-25 15:21:40|2704.3|2698.3|2704|2698|2704.3|2698.3|2703.8|2697.8|5
1637853710000|2021-11-25 15:21:50|2705|2699|2704.5|2698.5|2705|2699|2704.5|2698.5|2
1637853720000|2021-11-25 15:22:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1637853740000|2021-11-25 15:22:20|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1637853750000|2021-11-25 15:22:30|2705.5|2699.5|2705.5|2699.5|2705.8|2699.8|2705.3|2699.3|5
1637853760000|2021-11-25 15:22:40|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1637853780000|2021-11-25 15:23:00|2706|2700|2705.3|2699.3|2706|2700|2705.3|2699.3|6
1637853800000|2021-11-25 15:23:20|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|2
1637853810000|2021-11-25 15:23:30|2706|2700|2706.8|2700.8|2706.8|2700.8|2706|2700|4
1637853820000|2021-11-25 15:23:40|2707|2701|2707|2701|2707|2701|2706.8|2700.8|7
1637853830000|2021-11-25 15:23:50|2707.3|2701.3|2707|2701|2707.8|2701.8|2707|2701|5
1637853840000|2021-11-25 15:24:00|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1637853850000|2021-11-25 15:24:10|2707|2701|2708|2702|2708.3|2702.3|2707|2701|6
1637853860000|2021-11-25 15:24:20|2707.8|2701.8|2708.5|2702.5|2708.5|2702.5|2707.3|2701.3|7
1637853870000|2021-11-25 15:24:30|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|2708.3|2702.3|1
1637853880000|2021-11-25 15:24:40|2709|2703|2708.8|2702.8|2709.5|2703.5|2708.8|2702.8|5
1637853890000|2021-11-25 15:24:50|2708.5|2702.5|2709.3|2703.3|2709.3|2703.3|2708.5|2702.5|4
1637853910000|2021-11-25 15:25:10|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1637853920000|2021-11-25 15:25:20|2709.5|2703.5|2709.3|2703.3|2709.5|2703.5|2709.3|2703.3|2
1637853930000|2021-11-25 15:25:30|2709|2703|2709|2703|2709|2703|2709|2703|1
1637853940000|2021-11-25 15:25:40|2708.8|2702.8|2709|2703|2709|2703|2708.8|2702.8|2
1637853950000|2021-11-25 15:25:50|2708.8|2702.8|2709.3|2703.3|2709.3|2703.3|2708.8|2702.8|4
1637853960000|2021-11-25 15:26:00|2709|2703|2709|2703|2709|2703|2708.8|2702.8|3
1637853970000|2021-11-25 15:26:10|2709.3|2703.3|2709|2703|2709.3|2703.3|2709|2703|2
1637853980000|2021-11-25 15:26:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637854000000|2021-11-25 15:26:40|2708.5|2702.5|2707.8|2701.8|2708.5|2702.5|2707.8|2701.8|3
1637854010000|2021-11-25 15:26:50|2707.5|2701.5|2707.8|2701.8|2707.8|2701.8|2707.5|2701.5|2
1637854040000|2021-11-25 15:27:20|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637854070000|2021-11-25 15:27:50|2707.8|2701.8|2708|2702|2708|2702|2707.8|2701.8|2
1637854090000|2021-11-25 15:28:10|2708.3|2702.3|2708.8|2702.8|2708.8|2702.8|2708.3|2702.3|2
1637854100000|2021-11-25 15:28:20|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|2
1637854110000|2021-11-25 15:28:30|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|4
1637854120000|2021-11-25 15:28:40|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637854130000|2021-11-25 15:28:50|2708.3|2702.3|2707.5|2701.5|2708.3|2702.3|2707.5|2701.5|3
1637854150000|2021-11-25 15:29:10|2707.3|2701.3|2707.5|2701.5|2707.5|2701.5|2707.3|2701.3|2
1637854160000|2021-11-25 15:29:20|2707.8|2701.8|2708|2702|2708.3|2702.3|2707.8|2701.8|3
1637854170000|2021-11-25 15:29:30|2707.8|2701.8|2708|2702|2708|2702|2707.8|2701.8|2
1637854180000|2021-11-25 15:29:40|2707.8|2701.8|2708|2702|2708|2702|2707.8|2701.8|2
1637854190000|2021-11-25 15:29:50|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|2
1637854200000|2021-11-25 15:30:00|2707.8|2701.8|2707.5|2701.5|2707.8|2701.8|2707.5|2701.5|2
1637854210000|2021-11-25 15:30:10|2707.3|2701.3|2707|2701|2707.3|2701.3|2706.8|2700.8|4
1637854250000|2021-11-25 15:30:50|2706.8|2700.8|2707|2701|2707|2701|2706.8|2700.8|2
1637854260000|2021-11-25 15:31:00|2707.3|2701.3|2706.8|2700.8|2707.3|2701.3|2706.8|2700.8|2
1637854280000|2021-11-25 15:31:20|2707|2701|2708|2702|2708|2702|2707|2701|4
1637854310000|2021-11-25 15:31:50|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|2
1637854320000|2021-11-25 15:32:00|2708.3|2702.3|2708|2702|2708.3|2702.3|2708|2702|4
1637854330000|2021-11-25 15:32:10|2708.3|2702.3|2708.5|2702.5|2708.5|2702.5|2708.3|2702.3|2
1637854340000|2021-11-25 15:32:20|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637854350000|2021-11-25 15:32:30|2709|2703|2708.8|2702.8|2709.3|2703.3|2708.8|2702.8|4
1637854360000|2021-11-25 15:32:40|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|2
1637854370000|2021-11-25 15:32:50|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|2
1637854390000|2021-11-25 15:33:10|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708|2702|4
1637854400000|2021-11-25 15:33:20|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1637854410000|2021-11-25 15:33:30|2708.8|2702.8|2708.3|2702.3|2708.8|2702.8|2708.3|2702.3|3
1637854430000|2021-11-25 15:33:50|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1637854440000|2021-11-25 15:34:00|2708|2702|2708.3|2702.3|2708.3|2702.3|2708|2702|2
1637854450000|2021-11-25 15:34:10|2708.5|2702.5|2709.3|2703.3|2709.3|2703.3|2708.5|2702.5|4
1637854470000|2021-11-25 15:34:30|2708.5|2702.5|2708|2702|2708.5|2702.5|2708|2702|2
1637854500000|2021-11-25 15:35:00|2707.8|2701.8|2707.3|2701.3|2707.8|2701.8|2707.3|2701.3|5
1637854520000|2021-11-25 15:35:20|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637854530000|2021-11-25 15:35:30|2709.8|2703.8|2709.8|2703.8|2710|2704|2709.8|2703.8|3
1637854560000|2021-11-25 15:36:00|2710|2704|2710.5|2704.5|2710.8|2704.8|2710|2704|3
1637854580000|2021-11-25 15:36:20|2710.3|2704.3|2712.5|2706.5|2712.5|2706.5|2710.3|2704.3|2
1637854600000|2021-11-25 15:36:40|2712.3|2706.3|2713|2707|2713|2707|2712.3|2706.3|3
1637854610000|2021-11-25 15:36:50|2713.5|2707.5|2714|2708|2714.3|2708.3|2713.5|2707.5|6
1637854620000|2021-11-25 15:37:00|2713.8|2707.8|2713.3|2707.3|2713.8|2707.8|2713.3|2707.3|4
1637854630000|2021-11-25 15:37:10|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1637854650000|2021-11-25 15:37:30|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713|2707|3
1637854670000|2021-11-25 15:37:50|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1637854720000|2021-11-25 15:38:40|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|3
1637854730000|2021-11-25 15:38:50|2712.8|2706.8|2713.8|2707.8|2714|2708|2712.8|2706.8|5
1637854740000|2021-11-25 15:39:00|2714|2708|2714.5|2708.5|2714.5|2708.5|2713.8|2707.8|5
1637854760000|2021-11-25 15:39:20|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1637854770000|2021-11-25 15:39:30|2714.5|2708.5|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|2
1637854780000|2021-11-25 15:39:40|2715|2709|2714.5|2708.5|2715|2709|2714.5|2708.5|3
1637854800000|2021-11-25 15:40:00|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1637854810000|2021-11-25 15:40:10|2715|2709|2714.5|2708.5|2715|2709|2714.5|2708.5|3
1637854870000|2021-11-25 15:41:10|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1637854880000|2021-11-25 15:41:20|2714|2708|2713.3|2707.3|2714|2708|2713.3|2707.3|3
1637854890000|2021-11-25 15:41:30|2713|2707|2712.5|2706.5|2713|2707|2712.5|2706.5|2
1637854930000|2021-11-25 15:42:10|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|1
1637854960000|2021-11-25 15:42:40|2712.8|2706.8|2712.8|2706.8|2713.3|2707.3|2712.8|2706.8|4
1637854970000|2021-11-25 15:42:50|2713|2707|2713|2707|2713|2707|2713|2707|1
1637855000000|2021-11-25 15:43:20|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1637855010000|2021-11-25 15:43:30|2713|2707|2713|2707|2713.5|2707.5|2713|2707|5
1637855020000|2021-11-25 15:43:40|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|2
1637855030000|2021-11-25 15:43:50|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1637855040000|2021-11-25 15:44:00|2713|2707|2713|2707|2713|2707|2713|2707|1
1637855050000|2021-11-25 15:44:10|2713.3|2707.3|2714|2708|2714|2708|2713.3|2707.3|3
1637855060000|2021-11-25 15:44:20|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714|2708|3
1637855070000|2021-11-25 15:44:30|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714|2708|4
1637855080000|2021-11-25 15:44:40|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1637855090000|2021-11-25 15:44:50|2714.8|2708.8|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|4
1637855100000|2021-11-25 15:45:00|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|9
1637855110000|2021-11-25 15:45:10|2714.5|2708.5|2713.8|2707.8|2714.5|2708.5|2713.8|2707.8|3
1637855120000|2021-11-25 15:45:20|2714.3|2708.3|2712.8|2706.8|2714.3|2708.3|2712.8|2706.8|10
1637855150000|2021-11-25 15:45:50|2713|2707|2713|2707|2713|2707|2713|2707|1
1637855160000|2021-11-25 15:46:00|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713.3|2707.3|2
1637855170000|2021-11-25 15:46:10|2713.3|2707.3|2713|2707|2713.5|2707.5|2713|2707|4
1637855180000|2021-11-25 15:46:20|2712.8|2706.8|2713.3|2707.3|2713.3|2707.3|2712.8|2706.8|2
1637855190000|2021-11-25 15:46:30|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1637855200000|2021-11-25 15:46:40|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1637855210000|2021-11-25 15:46:50|2713|2707|2713.3|2707.3|2713.3|2707.3|2713|2707|2
1637855220000|2021-11-25 15:47:00|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|4
1637855230000|2021-11-25 15:47:10|2713|2707|2713|2707|2713.3|2707.3|2713|2707|3
1637855250000|2021-11-25 15:47:30|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1637855290000|2021-11-25 15:48:10|2712.5|2706.5|2713.5|2707.5|2713.8|2707.8|2712.5|2706.5|3
1637855300000|2021-11-25 15:48:20|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1637855310000|2021-11-25 15:48:30|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1637855320000|2021-11-25 15:48:40|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1637855330000|2021-11-25 15:48:50|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1637855340000|2021-11-25 15:49:00|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1637855350000|2021-11-25 15:49:10|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1637855360000|2021-11-25 15:49:20|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1637855380000|2021-11-25 15:49:40|2713|2707|2713.3|2707.3|2713.8|2707.8|2713|2707|3
1637855390000|2021-11-25 15:49:50|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1637855400000|2021-11-25 15:50:00|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1637855410000|2021-11-25 15:50:10|2713.5|2707.5|2713|2707|2713.5|2707.5|2713|2707|3
1637855450000|2021-11-25 15:50:50|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1637855460000|2021-11-25 15:51:00|2713.3|2707.3|2713.3|2707.3|2713.8|2707.8|2713.3|2707.3|5
1637855470000|2021-11-25 15:51:10|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1637855480000|2021-11-25 15:51:20|2713.3|2707.3|2713.5|2707.5|2713.5|2707.5|2713|2707|4
1637855510000|2021-11-25 15:51:50|2713.3|2707.3|2713|2707|2713.3|2707.3|2713|2707|2
1637855520000|2021-11-25 15:52:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1637855530000|2021-11-25 15:52:10|2713.3|2707.3|2714|2708|2714|2708|2713.3|2707.3|6
1637855560000|2021-11-25 15:52:40|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1637855580000|2021-11-25 15:53:00|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1637855610000|2021-11-25 15:53:30|2714.8|2708.8|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|2
1637855640000|2021-11-25 15:54:00|2714.3|2708.3|2714|2708|2714.3|2708.3|2714|2708|2
1637855650000|2021-11-25 15:54:10|2714.3|2708.3|2714.8|2708.8|2714.8|2708.8|2714.3|2708.3|3
1637855660000|2021-11-25 15:54:20|2714.5|2708.5|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|3
1637855670000|2021-11-25 15:54:30|2715.3|2709.3|2714.5|2708.5|2715.3|2709.3|2714.5|2708.5|3
1637855690000|2021-11-25 15:54:50|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714|2708|3
1637855700000|2021-11-25 15:55:00|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1637855710000|2021-11-25 15:55:10|2714.5|2708.5|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|3
1637855730000|2021-11-25 15:55:30|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1637855740000|2021-11-25 15:55:40|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|2
1637855790000|2021-11-25 15:56:30|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1637855840000|2021-11-25 15:57:20|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1637855850000|2021-11-25 15:57:30|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|4
1637855870000|2021-11-25 15:57:50|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|2
1637855880000|2021-11-25 15:58:00|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|3
1637855890000|2021-11-25 15:58:10|2714.8|2708.8|2713.8|2707.8|2714.8|2708.8|2713.8|2707.8|4
1637855900000|2021-11-25 15:58:20|2714|2708|2714|2708|2714|2708|2714|2708|1
1637855910000|2021-11-25 15:58:30|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1637855920000|2021-11-25 15:58:40|2714|2708|2713.8|2707.8|2714|2708|2713.5|2707.5|3
1637855930000|2021-11-25 15:58:50|2714|2708|2714|2708|2714|2708|2713.8|2707.8|3
1637855940000|2021-11-25 15:59:00|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1637855950000|2021-11-25 15:59:10|2714|2708|2713.8|2707.8|2714|2708|2713.8|2707.8|2
1637855980000|2021-11-25 15:59:40|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1637856000000|2021-11-25 16:00:00|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1637856010000|2021-11-25 16:00:10|2713.5|2707.5|2713.5|2707.5|2713.8|2707.8|2713.5|2707.5|3
1637856020000|2021-11-25 16:00:20|2713.8|2707.8|2713.5|2707.5|2713.8|2707.8|2713.5|2707.5|2
1637856040000|2021-11-25 16:00:40|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1637856060000|2021-11-25 16:01:00|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|2
1637856110000|2021-11-25 16:01:50|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|2
1637856120000|2021-11-25 16:02:00|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1637856150000|2021-11-25 16:02:30|2715|2709|2715|2709|2715.3|2709.3|2715|2709|3
1637856160000|2021-11-25 16:02:40|2714.8|2708.8|2715.3|2709.3|2715.3|2709.3|2714.8|2708.8|3
1637856180000|2021-11-25 16:03:00|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1637856200000|2021-11-25 16:03:20|2715.3|2709.3|2714.8|2708.8|2715.3|2709.3|2714.8|2708.8|3
1637856210000|2021-11-25 16:03:30|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1637856220000|2021-11-25 16:03:40|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1637856230000|2021-11-25 16:03:50|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1637856240000|2021-11-25 16:04:00|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1637856250000|2021-11-25 16:04:10|2715|2709|2715|2709|2715|2709|2715|2709|1
1637856260000|2021-11-25 16:04:20|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|4
1637856270000|2021-11-25 16:04:30|2715.3|2709.3|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|4
1637856280000|2021-11-25 16:04:40|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1637856300000|2021-11-25 16:05:00|2715.3|2709.3|2715|2709|2715.3|2709.3|2715|2709|2
1637856340000|2021-11-25 16:05:40|2714.5|2708.5|2714.8|2708.8|2715|2709|2714.5|2708.5|4
1637856360000|2021-11-25 16:06:00|2715|2709|2715|2709|2715|2709|2715|2709|1
1637856380000|2021-11-25 16:06:20|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1637856410000|2021-11-25 16:06:50|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1637856420000|2021-11-25 16:07:00|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1637856470000|2021-11-25 16:07:50|2716|2710|2716|2710|2716|2710|2716|2710|1
1637856480000|2021-11-25 16:08:00|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1637856500000|2021-11-25 16:08:20|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|6
1637856520000|2021-11-25 16:08:40|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|2
1637856570000|2021-11-25 16:09:30|2716|2710|2715.8|2709.8|2716|2710|2715.8|2709.8|4
1637856580000|2021-11-25 16:09:40|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|2
1637856590000|2021-11-25 16:09:50|2716.3|2710.3|2717.3|2711.3|2717.3|2711.3|2716.3|2710.3|2
1637856600000|2021-11-25 16:10:00|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1637856620000|2021-11-25 16:10:20|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1637856630000|2021-11-25 16:10:30|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717.3|2711.3|2
1637856640000|2021-11-25 16:10:40|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|2717.5|2711.5|1
1637856650000|2021-11-25 16:10:50|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1637856670000|2021-11-25 16:11:10|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1637856780000|2021-11-25 16:13:00|2718|2712|2719.5|2713.5|2719.5|2713.5|2718|2712|4
1637856790000|2021-11-25 16:13:10|2719.8|2713.8|2719.3|2713.3|2719.8|2713.8|2719.3|2713.3|5
1637856800000|2021-11-25 16:13:20|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1637856810000|2021-11-25 16:13:30|2719.5|2713.5|2719|2713|2719.5|2713.5|2719|2713|2
1637856860000|2021-11-25 16:14:20|2718.5|2712.5|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|2
1637856870000|2021-11-25 16:14:30|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|3
1637856880000|2021-11-25 16:14:40|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|4
1637856890000|2021-11-25 16:14:50|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|4
1637856900000|2021-11-25 16:15:00|2718.3|2712.3|2718.5|2712.5|2718.8|2712.8|2718.3|2712.3|6
1637856910000|2021-11-25 16:15:10|2718.8|2712.8|2718.8|2712.8|2719|2713|2718.8|2712.8|3
1637856920000|2021-11-25 16:15:20|2718.5|2712.5|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|3
1637856930000|2021-11-25 16:15:30|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1637856940000|2021-11-25 16:15:40|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1637856960000|2021-11-25 16:16:00|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1637856990000|2021-11-25 16:16:30|2719|2713|2719.5|2713.5|2719.5|2713.5|2719|2713|2
1637857000000|2021-11-25 16:16:40|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719.3|2713.3|2
1637857010000|2021-11-25 16:16:50|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1637857020000|2021-11-25 16:17:00|2720|2714|2720|2714|2720.3|2714.3|2720|2714|3
1637857030000|2021-11-25 16:17:10|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720|2714|3
1637857040000|2021-11-25 16:17:20|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1637857050000|2021-11-25 16:17:30|2720|2714|2720|2714|2720|2714|2720|2714|1
1637857060000|2021-11-25 16:17:40|2719|2713|2719.8|2713.8|2719.8|2713.8|2719|2713|3
1637857080000|2021-11-25 16:18:00|2719.5|2713.5|2719|2713|2719.5|2713.5|2719|2713|3
1637857110000|2021-11-25 16:18:30|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.3|2712.3|4
1637857120000|2021-11-25 16:18:40|2718.3|2712.3|2718.3|2712.3|2718.3|2712.3|2718|2712|7
1637857130000|2021-11-25 16:18:50|2718|2712|2718|2712|2718|2712|2718|2712|1
1637857140000|2021-11-25 16:19:00|2718.3|2712.3|2717.8|2711.8|2718.3|2712.3|2717.8|2711.8|3
1637857150000|2021-11-25 16:19:10|2718|2712|2718|2712|2718|2712|2718|2712|1
1637857160000|2021-11-25 16:19:20|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1637857210000|2021-11-25 16:20:10|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1637857220000|2021-11-25 16:20:20|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2717.5|2711.5|2
1637857240000|2021-11-25 16:20:40|2718|2712|2718.8|2712.8|2718.8|2712.8|2718|2712|5
1637857250000|2021-11-25 16:20:50|2719|2713|2719.3|2713.3|2719.3|2713.3|2719|2713|2
1637857320000|2021-11-25 16:22:00|2719.5|2713.5|2719.8|2713.8|2719.8|2713.8|2719.5|2713.5|2
1637857340000|2021-11-25 16:22:20|2719.5|2713.5|2720.5|2714.5|2720.5|2714.5|2719.5|2713.5|4
1637857350000|2021-11-25 16:22:30|2720.3|2714.3|2720|2714|2720.3|2714.3|2720|2714|2
1637857380000|2021-11-25 16:23:00|2719.8|2713.8|2720|2714|2720|2714|2719.8|2713.8|2
1637857390000|2021-11-25 16:23:10|2720.3|2714.3|2720.5|2714.5|2720.8|2714.8|2720|2714|7
1637857400000|2021-11-25 16:23:20|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1637857410000|2021-11-25 16:23:30|2720.3|2714.3|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|5
1637857420000|2021-11-25 16:23:40|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637857440000|2021-11-25 16:24:00|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1637857450000|2021-11-25 16:24:10|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1637857460000|2021-11-25 16:24:20|2720.8|2714.8|2720.3|2714.3|2720.8|2714.8|2720.3|2714.3|3
1637857470000|2021-11-25 16:24:30|2720.5|2714.5|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|5
1637857490000|2021-11-25 16:24:50|2720.8|2714.8|2720.8|2714.8|2721|2715|2720.8|2714.8|3
1637857500000|2021-11-25 16:25:00|2720|2714|2720|2714|2720|2714|2720|2714|1
1637857510000|2021-11-25 16:25:10|2720.5|2714.5|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|5
1637857520000|2021-11-25 16:25:20|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637857560000|2021-11-25 16:26:00|2720.5|2714.5|2720.5|2714.5|2720.8|2714.8|2720|2714|5
1637857570000|2021-11-25 16:26:10|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1637857590000|2021-11-25 16:26:30|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637857600000|2021-11-25 16:26:40|2720.5|2714.5|2719.8|2713.8|2720.5|2714.5|2719.8|2713.8|3
1637857610000|2021-11-25 16:26:50|2719|2713|2719|2713|2719|2713|2718.8|2712.8|3
1637857620000|2021-11-25 16:27:00|2719.3|2713.3|2719.8|2713.8|2720|2714|2719.3|2713.3|3
1637857640000|2021-11-25 16:27:20|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1637857660000|2021-11-25 16:27:40|2720.5|2714.5|2721.3|2715.3|2721.5|2715.5|2720.5|2714.5|4
1637857670000|2021-11-25 16:27:50|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|4
1637857680000|2021-11-25 16:28:00|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1637857690000|2021-11-25 16:28:10|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1637857720000|2021-11-25 16:28:40|2721|2715|2721|2715|2721.3|2715.3|2721|2715|5
1637857730000|2021-11-25 16:28:50|2721.3|2715.3|2720.5|2714.5|2721.3|2715.3|2720.5|2714.5|2
1637857750000|2021-11-25 16:29:10|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1637857760000|2021-11-25 16:29:20|2720.3|2714.3|2720.8|2714.8|2720.8|2714.8|2720.3|2714.3|3
1637857780000|2021-11-25 16:29:40|2721|2715|2721.3|2715.3|2721.3|2715.3|2720.8|2714.8|3
1637857790000|2021-11-25 16:29:50|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637857800000|2021-11-25 16:30:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637857810000|2021-11-25 16:30:10|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1637857830000|2021-11-25 16:30:30|2720|2714|2720|2714|2720|2714|2720|2714|1
1637857840000|2021-11-25 16:30:40|2719.8|2713.8|2719.5|2713.5|2720|2714|2719.5|2713.5|6
1637857850000|2021-11-25 16:30:50|2719.3|2713.3|2719.8|2713.8|2720|2714|2719.3|2713.3|7
1637857860000|2021-11-25 16:31:00|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1637857870000|2021-11-25 16:31:10|2721|2715|2720.5|2714.5|2721|2715|2720.5|2714.5|3
1637857880000|2021-11-25 16:31:20|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1637857900000|2021-11-25 16:31:40|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1637857910000|2021-11-25 16:31:50|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637857930000|2021-11-25 16:32:10|2721|2715|2720.8|2714.8|2721|2715|2720.8|2714.8|2
1637857940000|2021-11-25 16:32:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637857950000|2021-11-25 16:32:30|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1637857960000|2021-11-25 16:32:40|2720|2714|2719.8|2713.8|2720|2714|2719.8|2713.8|2
1637857970000|2021-11-25 16:32:50|2720|2714|2720|2714|2720|2714|2720|2714|1
1637857980000|2021-11-25 16:33:00|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1637857990000|2021-11-25 16:33:10|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1637858000000|2021-11-25 16:33:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637858010000|2021-11-25 16:33:30|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1637858020000|2021-11-25 16:33:40|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1637858030000|2021-11-25 16:33:50|2720|2714|2720|2714|2720.3|2714.3|2720|2714|3
1637858040000|2021-11-25 16:34:00|2720.3|2714.3|2720|2714|2720.3|2714.3|2720|2714|4
1637858050000|2021-11-25 16:34:10|2719.8|2713.8|2720.3|2714.3|2720.5|2714.5|2719.8|2713.8|3
1637858060000|2021-11-25 16:34:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637858070000|2021-11-25 16:34:30|2720.3|2714.3|2720|2714|2720.5|2714.5|2720|2714|6
1637858080000|2021-11-25 16:34:40|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1637858090000|2021-11-25 16:34:50|2720|2714|2720.3|2714.3|2720.5|2714.5|2720|2714|4
1637858100000|2021-11-25 16:35:00|2720.5|2714.5|2720|2714|2720.5|2714.5|2720|2714|2
1637858110000|2021-11-25 16:35:10|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1637858130000|2021-11-25 16:35:30|2720|2714|2719.8|2713.8|2720|2714|2719.8|2713.8|4
1637858150000|2021-11-25 16:35:50|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2719.8|2713.8|4
1637858160000|2021-11-25 16:36:00|2720|2714|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|4
1637858170000|2021-11-25 16:36:10|2720|2714|2720.5|2714.5|2720.5|2714.5|2720|2714|2
1637858190000|2021-11-25 16:36:30|2720.3|2714.3|2719.8|2713.8|2720.3|2714.3|2719.8|2713.8|3
1637858250000|2021-11-25 16:37:30|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1637858290000|2021-11-25 16:38:10|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1637858310000|2021-11-25 16:38:30|2721.3|2715.3|2720.8|2714.8|2721.3|2715.3|2720.8|2714.8|3
1637858340000|2021-11-25 16:39:00|2721|2715|2720.8|2714.8|2721|2715|2720.8|2714.8|2
1637858360000|2021-11-25 16:39:20|2721|2715|2721|2715|2721|2715|2721|2715|1
1637858390000|2021-11-25 16:39:50|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|3
1637858400000|2021-11-25 16:40:00|2721|2715|2721|2715|2721|2715|2721|2715|1
1637858410000|2021-11-25 16:40:10|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1637858420000|2021-11-25 16:40:20|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1637858430000|2021-11-25 16:40:30|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1637858450000|2021-11-25 16:40:50|2723.3|2717.3|2722.3|2716.3|2723.3|2717.3|2722.3|2716.3|3
1637858460000|2021-11-25 16:41:00|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1637858470000|2021-11-25 16:41:10|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1637858480000|2021-11-25 16:41:20|2722.8|2716.8|2723.3|2717.3|2723.3|2717.3|2722.8|2716.8|3
1637858510000|2021-11-25 16:41:50|2723|2717|2723.3|2717.3|2723.3|2717.3|2723|2717|4
1637858520000|2021-11-25 16:42:00|2723|2717|2723|2717|2723.3|2717.3|2723|2717|5
1637858540000|2021-11-25 16:42:20|2722|2716|2722.5|2716.5|2722.8|2716.8|2722|2716|4
1637858560000|2021-11-25 16:42:40|2723.3|2717.3|2722.5|2716.5|2723.3|2717.3|2722.5|2716.5|2
1637858580000|2021-11-25 16:43:00|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1637858590000|2021-11-25 16:43:10|2722.8|2716.8|2722.5|2716.5|2723|2717|2722.5|2716.5|4
1637858600000|2021-11-25 16:43:20|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1637858610000|2021-11-25 16:43:30|2723.5|2717.5|2722.8|2716.8|2723.5|2717.5|2722.8|2716.8|2
1637858630000|2021-11-25 16:43:50|2723|2717|2722.8|2716.8|2723|2717|2722.8|2716.8|2
1637858650000|2021-11-25 16:44:10|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1637858690000|2021-11-25 16:44:50|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1637858730000|2021-11-25 16:45:30|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1637858740000|2021-11-25 16:45:40|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|4
1637858780000|2021-11-25 16:46:20|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.5|2716.5|5
1637858790000|2021-11-25 16:46:30|2722.5|2716.5|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|3
1637858800000|2021-11-25 16:46:40|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|2722.8|2716.8|1
1637858820000|2021-11-25 16:47:00|2723|2717|2723.3|2717.3|2723.5|2717.5|2723|2717|4
1637858830000|2021-11-25 16:47:10|2723.5|2717.5|2723.3|2717.3|2723.5|2717.5|2723.3|2717.3|2
1637858840000|2021-11-25 16:47:20|2723.5|2717.5|2723.3|2717.3|2723.8|2717.8|2723.3|2717.3|3
1637858850000|2021-11-25 16:47:30|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1637858860000|2021-11-25 16:47:40|2723.3|2717.3|2721.8|2715.8|2723.3|2717.3|2721.8|2715.8|2
1637858870000|2021-11-25 16:47:50|2722.5|2716.5|2721.8|2715.8|2722.5|2716.5|2721.5|2715.5|6
1637858880000|2021-11-25 16:48:00|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|2
1637858890000|2021-11-25 16:48:10|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|6
1637858900000|2021-11-25 16:48:20|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|2
1637858990000|2021-11-25 16:49:50|2721.5|2715.5|2721.3|2715.3|2721.5|2715.5|2721.3|2715.3|2
1637859000000|2021-11-25 16:50:00|2721.8|2715.8|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|2
1637859010000|2021-11-25 16:50:10|2721.8|2715.8|2721.3|2715.3|2721.8|2715.8|2721.3|2715.3|4
1637859040000|2021-11-25 16:50:40|2721.8|2715.8|2720.5|2714.5|2721.8|2715.8|2720.5|2714.5|2
1637859050000|2021-11-25 16:50:50|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1637859070000|2021-11-25 16:51:10|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1637859080000|2021-11-25 16:51:20|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|5
1637859090000|2021-11-25 16:51:30|2720.3|2714.3|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|7
1637859100000|2021-11-25 16:51:40|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|6
1637859110000|2021-11-25 16:51:50|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637859120000|2021-11-25 16:52:00|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1637859130000|2021-11-25 16:52:10|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|6
1637859140000|2021-11-25 16:52:20|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1637859150000|2021-11-25 16:52:30|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|4
1637859160000|2021-11-25 16:52:40|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637859170000|2021-11-25 16:52:50|2720.5|2714.5|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|5
1637859190000|2021-11-25 16:53:10|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1637859210000|2021-11-25 16:53:30|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637859220000|2021-11-25 16:53:40|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1637859240000|2021-11-25 16:54:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637859290000|2021-11-25 16:54:50|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637859300000|2021-11-25 16:55:00|2720.5|2714.5|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|2
1637859310000|2021-11-25 16:55:10|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637859370000|2021-11-25 16:56:10|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637859520000|2021-11-25 16:58:40|2721|2715|2721|2715|2721|2715|2720.8|2714.8|5
1637859550000|2021-11-25 16:59:10|2720.8|2714.8|2720.5|2714.5|2720.8|2714.8|2720.5|2714.5|2
1637859560000|2021-11-25 16:59:20|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1637859570000|2021-11-25 16:59:30|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1637859590000|2021-11-25 16:59:50|2720.8|2714.8|2721.8|2715.8|2721.8|2715.8|2720.8|2714.8|2
1637859650000|2021-11-25 17:00:50|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1637859820000|2021-11-25 17:03:40|2722.5|2716.5|2723|2717|2723|2717|2722.5|2716.5|2
1637859850000|2021-11-25 17:04:10|2722.8|2716.8|2723.3|2717.3|2723.3|2717.3|2722.8|2716.8|2
1637859860000|2021-11-25 17:04:20|2723|2717|2723.3|2717.3|2723.3|2717.3|2723|2717|2
1637859890000|2021-11-25 17:04:50|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1637859900000|2021-11-25 17:05:00|2723.3|2717.3|2723.8|2717.8|2723.8|2717.8|2723.3|2717.3|2
1637859920000|2021-11-25 17:05:20|2723.3|2717.3|2723.5|2717.5|2723.5|2717.5|2723.3|2717.3|2
1637859930000|2021-11-25 17:05:30|2723.8|2717.8|2723.5|2717.5|2723.8|2717.8|2723.5|2717.5|2
1637859960000|2021-11-25 17:06:00|2724.3|2718.3|2723|2717|2724.3|2718.3|2723|2717|3
1637859970000|2021-11-25 17:06:10|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|2
1637860030000|2021-11-25 17:07:10|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1637860070000|2021-11-25 17:07:50|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1637860080000|2021-11-25 17:08:00|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|2721.5|2715.5|1
1637860100000|2021-11-25 17:08:20|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|2721.8|2715.8|1
1637860120000|2021-11-25 17:08:40|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1637860170000|2021-11-25 17:09:30|2721.3|2715.3|2721|2715|2721.3|2715.3|2721|2715|2
1637860390000|2021-11-25 17:13:10|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1637860600000|2021-11-25 17:16:40|2722|2716|2723.3|2717.3|2723.3|2717.3|2722|2716|5
1637860780000|2021-11-25 17:19:40|2723|2717|2723.3|2717.3|2723.3|2717.3|2723|2717|2
1637860790000|2021-11-25 17:19:50|2723|2717|2723|2717|2723|2717|2723|2717|1
1637861110000|2021-11-25 17:25:10|2723.3|2717.3|2722.8|2716.8|2723.3|2717.3|2722.5|2716.5|4
1637861280000|2021-11-25 17:28:00|2723|2717|2723|2717|2723|2717|2723|2717|1
1637861390000|2021-11-25 17:29:50|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.3|2716.3|8
1637861400000|2021-11-25 17:30:00|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|2
1637861410000|2021-11-25 17:30:10|2722.3|2716.3|2722.5|2716.5|2722.5|2716.5|2722.3|2716.3|4
1637861430000|2021-11-25 17:30:30|2723|2717|2723.5|2717.5|2723.8|2717.8|2723|2717|3
1637861470000|2021-11-25 17:31:10|2723.3|2717.3|2722.8|2716.8|2723.3|2717.3|2722.8|2716.8|3
1637861530000|2021-11-25 17:32:10|2722.5|2716.5|2722.8|2716.8|2722.8|2716.8|2722.5|2716.5|2
1637861540000|2021-11-25 17:32:20|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1637861580000|2021-11-25 17:33:00|2723.5|2717.5|2724|2718|2724|2718|2723.5|2717.5|2
1637861630000|2021-11-25 17:33:50|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1637861680000|2021-11-25 17:34:40|2724|2718|2724|2718|2724|2718|2724|2718|1
1637861690000|2021-11-25 17:34:50|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1637861710000|2021-11-25 17:35:10|2725|2719|2724.3|2718.3|2725|2719|2724.3|2718.3|2
1637861720000|2021-11-25 17:35:20|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1637861750000|2021-11-25 17:35:50|2724.3|2718.3|2724.5|2718.5|2724.5|2718.5|2724.3|2718.3|2
1637861760000|2021-11-25 17:36:00|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1637861890000|2021-11-25 17:38:10|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1637861900000|2021-11-25 17:38:20|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1637861910000|2021-11-25 17:38:30|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1637861920000|2021-11-25 17:38:40|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1637861960000|2021-11-25 17:39:20|2724|2718|2724.3|2718.3|2724.3|2718.3|2724|2718|2
1637861970000|2021-11-25 17:39:30|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1637861980000|2021-11-25 17:39:40|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1637862000000|2021-11-25 17:40:00|2723.8|2717.8|2723.3|2717.3|2723.8|2717.8|2723.3|2717.3|2
1637862040000|2021-11-25 17:40:40|2723|2717|2723|2717|2723|2717|2723|2717|1
1637862120000|2021-11-25 17:42:00|2723.3|2717.3|2723.5|2717.5|2723.5|2717.5|2723.3|2717.3|2
1637862150000|2021-11-25 17:42:30|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|2
1637862220000|2021-11-25 17:43:40|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1637862270000|2021-11-25 17:44:30|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1637862280000|2021-11-25 17:44:40|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|2723.3|2717.3|1
1637862310000|2021-11-25 17:45:10|2723|2717|2723|2717|2723|2717|2723|2717|1
1637862340000|2021-11-25 17:45:40|2722.5|2716.5|2722.8|2716.8|2722.8|2716.8|2722.5|2716.5|2
1637862470000|2021-11-25 17:47:50|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1637862480000|2021-11-25 17:48:00|2723.5|2717.5|2723|2717|2723.5|2717.5|2723|2717|3
1637862620000|2021-11-25 17:50:20|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|4
1637862630000|2021-11-25 17:50:30|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|2
1637862780000|2021-11-25 17:53:00|2723.3|2717.3|2723|2717|2723.3|2717.3|2723|2717|2
1637862850000|2021-11-25 17:54:10|2722.5|2716.5|2722.8|2716.8|2722.8|2716.8|2722.5|2716.5|2
1637862870000|2021-11-25 17:54:30|2723|2717|2723|2717|2723|2717|2723|2717|1
1637862900000|2021-11-25 17:55:00|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1637863060000|2021-11-25 17:57:40|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1637888520000|2021-11-26 01:02:00|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1637888530000|2021-11-26 01:02:10|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1637888550000|2021-11-26 01:02:30|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1637888570000|2021-11-26 01:02:50|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1637888580000|2021-11-26 01:03:00|2709.5|2703.5|2710.1|2704.1|2710.4|2704.4|2709.5|2703.5|7
1637888590000|2021-11-26 01:03:10|2710.4|2704.4|2710.3|2704.3|2710.4|2704.4|2710.3|2704.3|2
1637888620000|2021-11-26 01:03:40|2710.4|2704.4|2710.4|2704.4|2710.9|2704.9|2710.4|2704.4|4
1637888630000|2021-11-26 01:03:50|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1637888640000|2021-11-26 01:04:00|2710.6|2704.6|2711.5|2705.5|2712.1|2706.1|2710.6|2704.6|11
1637888650000|2021-11-26 01:04:10|2711.4|2705.4|2711.4|2705.4|2711.8|2705.8|2711.4|2705.4|4
1637888660000|2021-11-26 01:04:20|2711.6|2705.6|2713.1|2707.1|2713.8|2707.8|2711.6|2705.6|10
1637888670000|2021-11-26 01:04:30|2712.9|2706.9|2712.8|2706.8|2712.9|2706.9|2712.8|2706.8|2
1637888680000|2021-11-26 01:04:40|2712.4|2706.4|2711.6|2705.6|2712.4|2706.4|2711.4|2705.4|5
1637888690000|2021-11-26 01:04:50|2711.5|2705.5|2710.4|2704.4|2712.8|2706.8|2710.4|2704.4|7
1637888700000|2021-11-26 01:05:00|2710.6|2704.6|2711.1|2705.1|2711.9|2705.9|2710.4|2704.4|9
1637888710000|2021-11-26 01:05:10|2711.3|2705.3|2710.6|2704.6|2712.1|2706.1|2710.6|2704.6|8
1637888720000|2021-11-26 01:05:20|2710.4|2704.4|2710|2704|2710.4|2704.4|2710|2704|3
1637888730000|2021-11-26 01:05:30|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1637888740000|2021-11-26 01:05:40|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1637888750000|2021-11-26 01:05:50|2710.3|2704.3|2710.4|2704.4|2710.4|2704.4|2710.3|2704.3|2
1637888800000|2021-11-26 01:06:40|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1637888810000|2021-11-26 01:06:50|2711.1|2705.1|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|2
1637888820000|2021-11-26 01:07:00|2711.6|2705.6|2712.1|2706.1|2712.1|2706.1|2711.6|2705.6|3
1637888830000|2021-11-26 01:07:10|2712.4|2706.4|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|3
1637888860000|2021-11-26 01:07:40|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1637888870000|2021-11-26 01:07:50|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2712.6|2706.6|2
1637888880000|2021-11-26 01:08:00|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|2
1637888900000|2021-11-26 01:08:20|2712.9|2706.9|2713.9|2707.9|2713.9|2707.9|2712.9|2706.9|4
1637888930000|2021-11-26 01:08:50|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1637888940000|2021-11-26 01:09:00|2713.5|2707.5|2713.1|2707.1|2713.5|2707.5|2713.1|2707.1|3
1637888970000|2021-11-26 01:09:30|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1637888980000|2021-11-26 01:09:40|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1637889000000|2021-11-26 01:10:00|2714.6|2708.6|2715.3|2709.3|2716.4|2710.4|2714.6|2708.6|9
1637889010000|2021-11-26 01:10:10|2715.4|2709.4|2715.9|2709.9|2715.9|2709.9|2715.4|2709.4|2
1637889030000|2021-11-26 01:10:30|2715.6|2709.6|2714.5|2708.5|2715.6|2709.6|2713.4|2707.4|3
1637889040000|2021-11-26 01:10:40|2714.8|2708.8|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|3
1637889060000|2021-11-26 01:11:00|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1637889070000|2021-11-26 01:11:10|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2714.9|2708.9|4
1637889080000|2021-11-26 01:11:20|2716.6|2710.6|2716.4|2710.4|2717|2711|2716.4|2710.4|4
1637889090000|2021-11-26 01:11:30|2716.6|2710.6|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|4
1637889100000|2021-11-26 01:11:40|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1637889110000|2021-11-26 01:11:50|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1637889120000|2021-11-26 01:12:00|2716.8|2710.8|2716.8|2710.8|2717|2711|2716.8|2710.8|3
1637889130000|2021-11-26 01:12:10|2716.4|2710.4|2715.6|2709.6|2716.6|2710.6|2715.4|2709.4|7
1637889140000|2021-11-26 01:12:20|2715.5|2709.5|2715.1|2709.1|2715.5|2709.5|2715.1|2709.1|2
1637889150000|2021-11-26 01:12:30|2714.9|2708.9|2715.4|2709.4|2715.4|2709.4|2714.9|2708.9|3
1637889160000|2021-11-26 01:12:40|2715.3|2709.3|2715.9|2709.9|2715.9|2709.9|2715.3|2709.3|8
1637889170000|2021-11-26 01:12:50|2716.3|2710.3|2716.1|2710.1|2716.3|2710.3|2716.1|2710.1|2
1637889180000|2021-11-26 01:13:00|2716.4|2710.4|2716.4|2710.4|2716.9|2710.9|2716.4|2710.4|5
1637889190000|2021-11-26 01:13:10|2716.1|2710.1|2716.1|2710.1|2716.6|2710.6|2716.1|2710.1|7
1637889210000|2021-11-26 01:13:30|2715.9|2709.9|2715.4|2709.4|2715.9|2709.9|2715.4|2709.4|3
1637889220000|2021-11-26 01:13:40|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|4
1637889280000|2021-11-26 01:14:40|2714.6|2708.6|2714.5|2708.5|2714.6|2708.6|2714.5|2708.5|2
1637889290000|2021-11-26 01:14:50|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1637889300000|2021-11-26 01:15:00|2713.6|2707.6|2713.1|2707.1|2714.4|2708.4|2712.9|2706.9|16
1637889310000|2021-11-26 01:15:10|2713|2707|2714.1|2708.1|2714.1|2708.1|2713|2707|5
1637889320000|2021-11-26 01:15:20|2714.3|2708.3|2714|2708|2714.5|2708.5|2714|2708|4
1637889330000|2021-11-26 01:15:30|2714.3|2708.3|2714.1|2708.1|2714.5|2708.5|2714.1|2708.1|4
1637889340000|2021-11-26 01:15:40|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|5
1637889350000|2021-11-26 01:15:50|2713.4|2707.4|2713.4|2707.4|2713.5|2707.5|2713.4|2707.4|3
1637889370000|2021-11-26 01:16:10|2713.6|2707.6|2714|2708|2714|2708|2713.4|2707.4|6
1637889380000|2021-11-26 01:16:20|2714.1|2708.1|2714.4|2708.4|2716.3|2710.3|2714.1|2708.1|9
1637889390000|2021-11-26 01:16:30|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|3
1637889420000|2021-11-26 01:17:00|2713.8|2707.8|2713.9|2707.9|2713.9|2707.9|2713.8|2707.8|4
1637889430000|2021-11-26 01:17:10|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1637889450000|2021-11-26 01:17:30|2713.5|2707.5|2712.6|2706.6|2713.5|2707.5|2712.4|2706.4|6
1637889460000|2021-11-26 01:17:40|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|2
1637889470000|2021-11-26 01:17:50|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.3|2706.3|3
1637889480000|2021-11-26 01:18:00|2712.4|2706.4|2712|2706|2712.4|2706.4|2711.9|2705.9|4
1637889490000|2021-11-26 01:18:10|2712.3|2706.3|2712.9|2706.9|2712.9|2706.9|2712.3|2706.3|3
1637889500000|2021-11-26 01:18:20|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1637889530000|2021-11-26 01:18:50|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1637889540000|2021-11-26 01:19:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1637889600000|2021-11-26 01:20:00|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1637889610000|2021-11-26 01:20:10|2714.1|2708.1|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|3
1637889620000|2021-11-26 01:20:20|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1637889640000|2021-11-26 01:20:40|2714.5|2708.5|2714.4|2708.4|2714.5|2708.5|2714.4|2708.4|2
1637889650000|2021-11-26 01:20:50|2714.6|2708.6|2714.9|2708.9|2715.1|2709.1|2714.6|2708.6|4
1637889660000|2021-11-26 01:21:00|2715.1|2709.1|2714.8|2708.8|2715.1|2709.1|2714.8|2708.8|2
1637889680000|2021-11-26 01:21:20|2714.4|2708.4|2713.8|2707.8|2714.6|2708.6|2713.6|2707.6|5
1637889690000|2021-11-26 01:21:30|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.4|2707.4|5
1637889700000|2021-11-26 01:21:40|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1637889710000|2021-11-26 01:21:50|2713.6|2707.6|2713.8|2707.8|2713.8|2707.8|2713.6|2707.6|2
1637889730000|2021-11-26 01:22:10|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1637889740000|2021-11-26 01:22:20|2714.1|2708.1|2714.3|2708.3|2714.4|2708.4|2714.1|2708.1|3
1637889750000|2021-11-26 01:22:30|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1637889770000|2021-11-26 01:22:50|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1637889830000|2021-11-26 01:23:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1637889840000|2021-11-26 01:24:00|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.4|2707.4|6
1637889850000|2021-11-26 01:24:10|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1637889880000|2021-11-26 01:24:40|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|1
1637889900000|2021-11-26 01:25:00|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1637889920000|2021-11-26 01:25:20|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1637889930000|2021-11-26 01:25:30|2714.6|2708.6|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|3
1637889940000|2021-11-26 01:25:40|2714.8|2708.8|2713.9|2707.9|2715.1|2709.1|2713.9|2707.9|6
1637889950000|2021-11-26 01:25:50|2714.1|2708.1|2714.5|2708.5|2714.9|2708.9|2714.1|2708.1|6
1637889960000|2021-11-26 01:26:00|2714.3|2708.3|2715.1|2709.1|2715.4|2709.4|2714.3|2708.3|6
1637889970000|2021-11-26 01:26:10|2715.4|2709.4|2715.9|2709.9|2715.9|2709.9|2715.1|2709.1|5
1637889980000|2021-11-26 01:26:20|2716.1|2710.1|2719.1|2713.1|2719.1|2713.1|2716.1|2710.1|4
1637889990000|2021-11-26 01:26:30|2719.4|2713.4|2719.1|2713.1|2719.6|2713.6|2718.9|2712.9|6
1637890000000|2021-11-26 01:26:40|2719.6|2713.6|2719.8|2713.8|2719.8|2713.8|2719.4|2713.4|4
1637890020000|2021-11-26 01:27:00|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|2
1637890030000|2021-11-26 01:27:10|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1637890050000|2021-11-26 01:27:30|2718.9|2712.9|2720.8|2714.8|2720.8|2714.8|2718.6|2712.6|6
1637890060000|2021-11-26 01:27:40|2720.9|2714.9|2721.6|2715.6|2721.6|2715.6|2720.9|2714.9|3
1637890070000|2021-11-26 01:27:50|2721.4|2715.4|2722.4|2716.4|2722.4|2716.4|2721.4|2715.4|3
1637890080000|2021-11-26 01:28:00|2722.6|2716.6|2721.6|2715.6|2722.8|2716.8|2721.6|2715.6|8
1637890090000|2021-11-26 01:28:10|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1637890100000|2021-11-26 01:28:20|2722.5|2716.5|2722.8|2716.8|2723.1|2717.1|2722.5|2716.5|5
1637890110000|2021-11-26 01:28:30|2723.1|2717.1|2723.4|2717.4|2723.5|2717.5|2723.1|2717.1|4
1637890120000|2021-11-26 01:28:40|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1637890130000|2021-11-26 01:28:50|2723.5|2717.5|2724.3|2718.3|2724.3|2718.3|2723.5|2717.5|7
1637890140000|2021-11-26 01:29:00|2724.1|2718.1|2722.9|2716.9|2724.1|2718.1|2722.6|2716.6|9
1637890150000|2021-11-26 01:29:10|2722.6|2716.6|2722.5|2716.5|2722.6|2716.6|2721.9|2715.9|9
1637890160000|2021-11-26 01:29:20|2722.8|2716.8|2723.5|2717.5|2723.5|2717.5|2722.8|2716.8|4
1637890170000|2021-11-26 01:29:30|2723.9|2717.9|2723.8|2717.8|2723.9|2717.9|2723.3|2717.3|6
1637890180000|2021-11-26 01:29:40|2723.6|2717.6|2723.8|2717.8|2723.8|2717.8|2722.9|2716.9|7
1637890190000|2021-11-26 01:29:50|2723.5|2717.5|2723.9|2717.9|2723.9|2717.9|2723.3|2717.3|6
1637890200000|2021-11-26 01:30:00|2723.8|2717.8|2724|2718|2724|2718|2722.8|2716.8|8
1637890210000|2021-11-26 01:30:10|2723.8|2717.8|2723.1|2717.1|2723.8|2717.8|2723.1|2717.1|4
1637890220000|2021-11-26 01:30:20|2722.9|2716.9|2722.4|2716.4|2722.9|2716.9|2722.1|2716.1|9
1637890240000|2021-11-26 01:30:40|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1637890250000|2021-11-26 01:30:50|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1637890260000|2021-11-26 01:31:00|2721.9|2715.9|2721.4|2715.4|2721.9|2715.9|2721.4|2715.4|3
1637890270000|2021-11-26 01:31:10|2721.6|2715.6|2723|2717|2723|2717|2721.6|2715.6|5
1637890280000|2021-11-26 01:31:20|2722.9|2716.9|2722.4|2716.4|2722.9|2716.9|2722.4|2716.4|3
1637890290000|2021-11-26 01:31:30|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1637890300000|2021-11-26 01:31:40|2721.9|2715.9|2722.6|2716.6|2722.6|2716.6|2721.9|2715.9|4
1637890310000|2021-11-26 01:31:50|2722.8|2716.8|2722.9|2716.9|2722.9|2716.9|2722.8|2716.8|6
1637890320000|2021-11-26 01:32:00|2723.3|2717.3|2724|2718|2724|2718|2723.3|2717.3|4
1637890330000|2021-11-26 01:32:10|2724.3|2718.3|2724.5|2718.5|2724.5|2718.5|2724.3|2718.3|2
1637890340000|2021-11-26 01:32:20|2724.3|2718.3|2724|2718|2724.3|2718.3|2723.5|2717.5|5
1637890350000|2021-11-26 01:32:30|2724.4|2718.4|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|3
1637890360000|2021-11-26 01:32:40|2724.1|2718.1|2722.6|2716.6|2724.1|2718.1|2722.6|2716.6|8
1637890370000|2021-11-26 01:32:50|2722.9|2716.9|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|5
1637890380000|2021-11-26 01:33:00|2722.6|2716.6|2722.9|2716.9|2723.1|2717.1|2722.6|2716.6|4
1637890390000|2021-11-26 01:33:10|2723.1|2717.1|2721.8|2715.8|2723.1|2717.1|2721.5|2715.5|8
1637890400000|2021-11-26 01:33:20|2722|2716|2721.5|2715.5|2722|2716|2721|2715|12
1637890410000|2021-11-26 01:33:30|2721.3|2715.3|2721|2715|2721.4|2715.4|2721|2715|4
1637890430000|2021-11-26 01:33:50|2721.3|2715.3|2721|2715|2721.4|2715.4|2721|2715|4
1637890440000|2021-11-26 01:34:00|2720.6|2714.6|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|2
1637890450000|2021-11-26 01:34:10|2720.4|2714.4|2721.6|2715.6|2721.6|2715.6|2720.4|2714.4|9
1637890460000|2021-11-26 01:34:20|2721.4|2715.4|2720.6|2714.6|2721.4|2715.4|2720.6|2714.6|5
1637890470000|2021-11-26 01:34:30|2721.1|2715.1|2721|2715|2721.1|2715.1|2720.6|2714.6|6
1637890480000|2021-11-26 01:34:40|2720.9|2714.9|2721.5|2715.5|2721.5|2715.5|2720.9|2714.9|4
1637890490000|2021-11-26 01:34:50|2721.4|2715.4|2721.1|2715.1|2721.4|2715.4|2721.1|2715.1|2
1637890500000|2021-11-26 01:35:00|2720.6|2714.6|2720.1|2714.1|2721|2715|2720.1|2714.1|7
1637890510000|2021-11-26 01:35:10|2719.9|2713.9|2719.6|2713.6|2720.1|2714.1|2719.6|2713.6|13
1637890520000|2021-11-26 01:35:20|2719.4|2713.4|2719.3|2713.3|2720.1|2714.1|2719.3|2713.3|12
1637890530000|2021-11-26 01:35:30|2719|2713|2719.6|2713.6|2719.6|2713.6|2719|2713|4
1637890540000|2021-11-26 01:35:40|2719.4|2713.4|2719.3|2713.3|2719.6|2713.6|2719.3|2713.3|4
1637890550000|2021-11-26 01:35:50|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1637890560000|2021-11-26 01:36:00|2719.3|2713.3|2719.4|2713.4|2719.4|2713.4|2719.3|2713.3|2
1637890580000|2021-11-26 01:36:20|2719.3|2713.3|2718.6|2712.6|2719.4|2713.4|2718.4|2712.4|6
1637890590000|2021-11-26 01:36:30|2718.4|2712.4|2718.6|2712.6|2718.6|2712.6|2718.4|2712.4|2
1637890600000|2021-11-26 01:36:40|2718.9|2712.9|2718.9|2712.9|2719.4|2713.4|2718.9|2712.9|5
1637890610000|2021-11-26 01:36:50|2718.6|2712.6|2718.4|2712.4|2718.6|2712.6|2718.1|2712.1|4
1637890620000|2021-11-26 01:37:00|2718.1|2712.1|2717.9|2711.9|2718.1|2712.1|2717.4|2711.4|3
1637890630000|2021-11-26 01:37:10|2718.1|2712.1|2718.9|2712.9|2718.9|2712.9|2718.1|2712.1|6
1637890640000|2021-11-26 01:37:20|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1637890650000|2021-11-26 01:37:30|2718.9|2712.9|2718.8|2712.8|2718.9|2712.9|2718.6|2712.6|5
1637890660000|2021-11-26 01:37:40|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2718.9|2712.9|3
1637890670000|2021-11-26 01:37:50|2719.3|2713.3|2719.6|2713.6|2719.6|2713.6|2719.3|2713.3|2
1637890680000|2021-11-26 01:38:00|2719.4|2713.4|2718.4|2712.4|2719.4|2713.4|2718.4|2712.4|7
1637890690000|2021-11-26 01:38:10|2718.1|2712.1|2719.9|2713.9|2719.9|2713.9|2718.1|2712.1|8
1637890700000|2021-11-26 01:38:20|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|3
1637890710000|2021-11-26 01:38:30|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|4
1637890720000|2021-11-26 01:38:40|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.5|2714.5|5
1637890730000|2021-11-26 01:38:50|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1637890740000|2021-11-26 01:39:00|2720.5|2714.5|2720.3|2714.3|2720.6|2714.6|2720.3|2714.3|4
1637890750000|2021-11-26 01:39:10|2720.4|2714.4|2720.5|2714.5|2721.1|2715.1|2720.4|2714.4|6
1637890770000|2021-11-26 01:39:30|2720.4|2714.4|2720.5|2714.5|2720.5|2714.5|2720.4|2714.4|2
1637890780000|2021-11-26 01:39:40|2720.4|2714.4|2720.4|2714.4|2720.5|2714.5|2720.4|2714.4|3
1637890790000|2021-11-26 01:39:50|2720.1|2714.1|2719.3|2713.3|2720.1|2714.1|2719.3|2713.3|6
1637890800000|2021-11-26 01:40:00|2719.4|2713.4|2719.8|2713.8|2720|2714|2719.4|2713.4|4
1637890810000|2021-11-26 01:40:10|2720|2714|2718.6|2712.6|2720|2714|2718.6|2712.6|3
1637890870000|2021-11-26 01:41:10|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|2
1637890880000|2021-11-26 01:41:20|2719.1|2713.1|2719.6|2713.6|2719.6|2713.6|2718.9|2712.9|3
1637890890000|2021-11-26 01:41:30|2719.4|2713.4|2719.6|2713.6|2719.9|2713.9|2719.1|2713.1|5
1637890900000|2021-11-26 01:41:40|2719.9|2713.9|2719.6|2713.6|2720.1|2714.1|2719.6|2713.6|5
1637890910000|2021-11-26 01:41:50|2719.4|2713.4|2719.6|2713.6|2719.6|2713.6|2719.1|2713.1|8
1637890920000|2021-11-26 01:42:00|2719.4|2713.4|2719.1|2713.1|2719.6|2713.6|2719.1|2713.1|4
1637890930000|2021-11-26 01:42:10|2718.9|2712.9|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|3
1637890940000|2021-11-26 01:42:20|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|2
1637890960000|2021-11-26 01:42:40|2718.6|2712.6|2718.9|2712.9|2718.9|2712.9|2718.6|2712.6|2
1637890970000|2021-11-26 01:42:50|2718.6|2712.6|2718.9|2712.9|2718.9|2712.9|2718.6|2712.6|2
1637890980000|2021-11-26 01:43:00|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|2
1637891010000|2021-11-26 01:43:30|2719.1|2713.1|2719.6|2713.6|2719.6|2713.6|2719.1|2713.1|3
1637891020000|2021-11-26 01:43:40|2719.4|2713.4|2718.9|2712.9|2719.4|2713.4|2718.9|2712.9|3
1637891030000|2021-11-26 01:43:50|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1637891040000|2021-11-26 01:44:00|2719.4|2713.4|2719.6|2713.6|2719.6|2713.6|2719.4|2713.4|2
1637891050000|2021-11-26 01:44:10|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.6|2713.6|3
1637891060000|2021-11-26 01:44:20|2720.1|2714.1|2719.6|2713.6|2720.1|2714.1|2719.6|2713.6|3
1637891070000|2021-11-26 01:44:30|2719.4|2713.4|2718.9|2712.9|2719.4|2713.4|2718.9|2712.9|2
1637891080000|2021-11-26 01:44:40|2719|2713|2718.9|2712.9|2719|2713|2718.9|2712.9|4
1637891090000|2021-11-26 01:44:50|2719|2713|2719.6|2713.6|2719.6|2713.6|2719|2713|4
1637891100000|2021-11-26 01:45:00|2719.4|2713.4|2720.9|2714.9|2721.1|2715.1|2719.4|2713.4|6
1637891110000|2021-11-26 01:45:10|2721|2715|2721|2715|2721.3|2715.3|2721|2715|3
1637891120000|2021-11-26 01:45:20|2721.1|2715.1|2721.6|2715.6|2722|2716|2721.1|2715.1|7
1637891130000|2021-11-26 01:45:30|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1637891140000|2021-11-26 01:45:40|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1637891150000|2021-11-26 01:45:50|2721.8|2715.8|2721.6|2715.6|2721.8|2715.8|2721.6|2715.6|2
1637891160000|2021-11-26 01:46:00|2721.3|2715.3|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|3
1637891170000|2021-11-26 01:46:10|2721.6|2715.6|2722.4|2716.4|2722.4|2716.4|2721.5|2715.5|8
1637891180000|2021-11-26 01:46:20|2722.3|2716.3|2722.4|2716.4|2722.4|2716.4|2722.3|2716.3|2
1637891190000|2021-11-26 01:46:30|2722.3|2716.3|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|4
1637891200000|2021-11-26 01:46:40|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2721.6|2715.6|5
1637891210000|2021-11-26 01:46:50|2722|2716|2721.9|2715.9|2722|2716|2721.9|2715.9|2
1637891220000|2021-11-26 01:47:00|2722.1|2716.1|2722.4|2716.4|2722.6|2716.6|2722.1|2716.1|4
1637891240000|2021-11-26 01:47:20|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|2722.3|2716.3|1
1637891250000|2021-11-26 01:47:30|2722.4|2716.4|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|3
1637891260000|2021-11-26 01:47:40|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1637891290000|2021-11-26 01:48:10|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1637891310000|2021-11-26 01:48:30|2722|2716|2721.5|2715.5|2722|2716|2721.5|2715.5|6
1637891330000|2021-11-26 01:48:50|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.6|2715.6|7
1637891340000|2021-11-26 01:49:00|2722.4|2716.4|2721.9|2715.9|2722.4|2716.4|2721.9|2715.9|7
1637891350000|2021-11-26 01:49:10|2721.6|2715.6|2721.3|2715.3|2721.6|2715.6|2721.3|2715.3|2
1637891360000|2021-11-26 01:49:20|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1637891370000|2021-11-26 01:49:30|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1637891380000|2021-11-26 01:49:40|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1637891390000|2021-11-26 01:49:50|2721.3|2715.3|2721.1|2715.1|2721.4|2715.4|2721.1|2715.1|3
1637891400000|2021-11-26 01:50:00|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1637891410000|2021-11-26 01:50:10|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|3
1637891430000|2021-11-26 01:50:30|2720.9|2714.9|2720|2714|2720.9|2714.9|2720|2714|4
1637891450000|2021-11-26 01:50:50|2719.9|2713.9|2719.4|2713.4|2719.9|2713.9|2719.4|2713.4|5
1637891460000|2021-11-26 01:51:00|2719.5|2713.5|2719|2713|2719.5|2713.5|2719|2713|3
1637891470000|2021-11-26 01:51:10|2718.9|2712.9|2719.1|2713.1|2719.1|2713.1|2718.9|2712.9|2
1637891480000|2021-11-26 01:51:20|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1637891490000|2021-11-26 01:51:30|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1637891500000|2021-11-26 01:51:40|2719.4|2713.4|2719.1|2713.1|2719.5|2713.5|2719.1|2713.1|7
1637891510000|2021-11-26 01:51:50|2718.8|2712.8|2717.9|2711.9|2718.8|2712.8|2717.8|2711.8|5
1637891520000|2021-11-26 01:52:00|2718.1|2712.1|2718.6|2712.6|2718.6|2712.6|2718.1|2712.1|2
1637891530000|2021-11-26 01:52:10|2718.4|2712.4|2717.6|2711.6|2718.4|2712.4|2717.6|2711.6|2
1637891540000|2021-11-26 01:52:20|2717.4|2711.4|2717.5|2711.5|2717.5|2711.5|2717.4|2711.4|2
1637891570000|2021-11-26 01:52:50|2717.6|2711.6|2719.1|2713.1|2719.1|2713.1|2717.6|2711.6|7
1637891580000|2021-11-26 01:53:00|2718.9|2712.9|2718.1|2712.1|2718.9|2712.9|2718.1|2712.1|4
1637891610000|2021-11-26 01:53:30|2718.3|2712.3|2718.4|2712.4|2718.5|2712.5|2718.1|2712.1|5
1637891620000|2021-11-26 01:53:40|2718.6|2712.6|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|3
1637891630000|2021-11-26 01:53:50|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|2
1637891640000|2021-11-26 01:54:00|2718.9|2712.9|2719.5|2713.5|2719.9|2713.9|2718.6|2712.6|9
1637891650000|2021-11-26 01:54:10|2719.6|2713.6|2720|2714|2720.9|2714.9|2719.6|2713.6|8
1637891660000|2021-11-26 01:54:20|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1637891670000|2021-11-26 01:54:30|2719.5|2713.5|2719.6|2713.6|2719.6|2713.6|2719.5|2713.5|2
1637891680000|2021-11-26 01:54:40|2719.5|2713.5|2718.6|2712.6|2719.5|2713.5|2718.6|2712.6|3
1637891690000|2021-11-26 01:54:50|2718.9|2712.9|2719.8|2713.8|2719.8|2713.8|2718.9|2712.9|4
1637891700000|2021-11-26 01:55:00|2719.6|2713.6|2719|2713|2719.6|2713.6|2719|2713|5
1637891710000|2021-11-26 01:55:10|2719.1|2713.1|2719|2713|2719.3|2713.3|2719|2713|5
1637891720000|2021-11-26 01:55:20|2718.9|2712.9|2719.5|2713.5|2719.5|2713.5|2718.9|2712.9|8
1637891740000|2021-11-26 01:55:40|2719.9|2713.9|2720.1|2714.1|2720.4|2714.4|2719.9|2713.9|4
1637891750000|2021-11-26 01:55:50|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.8|2713.8|3
1637891760000|2021-11-26 01:56:00|2719.8|2713.8|2719.6|2713.6|2719.8|2713.8|2719.6|2713.6|2
1637891770000|2021-11-26 01:56:10|2719.4|2713.4|2719.6|2713.6|2719.6|2713.6|2719.4|2713.4|2
1637891780000|2021-11-26 01:56:20|2719.5|2713.5|2720|2714|2720|2714|2719.3|2713.3|6
1637891790000|2021-11-26 01:56:30|2720.3|2714.3|2720.1|2714.1|2720.3|2714.3|2720.1|2714.1|2
1637891810000|2021-11-26 01:56:50|2719.9|2713.9|2720.4|2714.4|2720.6|2714.6|2719.9|2713.9|9
1637891820000|2021-11-26 01:57:00|2720.1|2714.1|2720.1|2714.1|2720.4|2714.4|2719.9|2713.9|5
1637891830000|2021-11-26 01:57:10|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|3
1637891840000|2021-11-26 01:57:20|2720.3|2714.3|2721|2715|2721.9|2715.9|2720.3|2714.3|8
1637891850000|2021-11-26 01:57:30|2721.1|2715.1|2720.1|2714.1|2721.1|2715.1|2719.6|2713.6|12
1637891860000|2021-11-26 01:57:40|2720.4|2714.4|2720.9|2714.9|2720.9|2714.9|2720.4|2714.4|2
1637891870000|2021-11-26 01:57:50|2721.1|2715.1|2721.4|2715.4|2721.5|2715.5|2720.9|2714.9|6
1637891880000|2021-11-26 01:58:00|2721.5|2715.5|2721.9|2715.9|2721.9|2715.9|2721.5|2715.5|2
1637891900000|2021-11-26 01:58:20|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1637891950000|2021-11-26 01:59:10|2722.1|2716.1|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|3
1637891960000|2021-11-26 01:59:20|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1637891970000|2021-11-26 01:59:30|2722.9|2716.9|2721.8|2715.8|2722.9|2716.9|2721.4|2715.4|8
1637891980000|2021-11-26 01:59:40|2721.4|2715.4|2721.4|2715.4|2721.6|2715.6|2721.1|2715.1|6
1637891990000|2021-11-26 01:59:50|2721|2715|2720.4|2714.4|2721.1|2715.1|2720.3|2714.3|6
1637892000000|2021-11-26 02:00:00|2720.8|2714.8|2721.6|2715.6|2721.6|2715.6|2720.8|2714.8|5
1637892020000|2021-11-26 02:00:20|2722|2716|2721.6|2715.6|2722|2716|2721.6|2715.6|2
1637892050000|2021-11-26 02:00:50|2721.5|2715.5|2721.1|2715.1|2721.5|2715.5|2721.1|2715.1|2
1637892060000|2021-11-26 02:01:00|2720.9|2714.9|2720.6|2714.6|2721|2715|2720.6|2714.6|4
1637892070000|2021-11-26 02:01:10|2721|2715|2719.4|2713.4|2721.1|2715.1|2719.4|2713.4|8
1637892080000|2021-11-26 02:01:20|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1637892090000|2021-11-26 02:01:30|2719.5|2713.5|2718.4|2712.4|2719.5|2713.5|2718.3|2712.3|12
1637892100000|2021-11-26 02:01:40|2718.1|2712.1|2718.6|2712.6|2718.9|2712.9|2717.9|2711.9|8
1637892110000|2021-11-26 02:01:50|2718.4|2712.4|2718.4|2712.4|2718.8|2712.8|2718.4|2712.4|5
1637892120000|2021-11-26 02:02:00|2718.5|2712.5|2718.6|2712.6|2718.6|2712.6|2718.4|2712.4|3
1637892130000|2021-11-26 02:02:10|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1637892140000|2021-11-26 02:02:20|2719|2713|2718.9|2712.9|2719|2713|2718.9|2712.9|2
1637892150000|2021-11-26 02:02:30|2718.6|2712.6|2717.8|2711.8|2718.6|2712.6|2717.8|2711.8|3
1637892160000|2021-11-26 02:02:40|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.4|2711.4|2
1637892170000|2021-11-26 02:02:50|2718|2712|2717.6|2711.6|2718.6|2712.6|2717.6|2711.6|9
1637892180000|2021-11-26 02:03:00|2718|2712|2717.8|2711.8|2718|2712|2717.4|2711.4|6
1637892210000|2021-11-26 02:03:30|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1637892220000|2021-11-26 02:03:40|2717.9|2711.9|2718.3|2712.3|2718.4|2712.4|2717.9|2711.9|5
1637892230000|2021-11-26 02:03:50|2718.1|2712.1|2717.6|2711.6|2718.1|2712.1|2717.6|2711.6|5
1637892240000|2021-11-26 02:04:00|2717.4|2711.4|2716.6|2710.6|2717.6|2711.6|2716.6|2710.6|13
1637892250000|2021-11-26 02:04:10|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|3
1637892260000|2021-11-26 02:04:20|2716.6|2710.6|2715.1|2709.1|2716.6|2710.6|2715.1|2709.1|8
1637892270000|2021-11-26 02:04:30|2715.4|2709.4|2715.4|2709.4|2715.6|2709.6|2715.1|2709.1|11
1637892280000|2021-11-26 02:04:40|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|3
1637892290000|2021-11-26 02:04:50|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|3
1637892300000|2021-11-26 02:05:00|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2715.1|2709.1|7
1637892310000|2021-11-26 02:05:10|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|3
1637892320000|2021-11-26 02:05:20|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|3
1637892330000|2021-11-26 02:05:30|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1637892340000|2021-11-26 02:05:40|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1637892350000|2021-11-26 02:05:50|2715.4|2709.4|2715.9|2709.9|2715.9|2709.9|2715.4|2709.4|3
1637892360000|2021-11-26 02:06:00|2716|2710|2715.6|2709.6|2716|2710|2715.6|2709.6|5
1637892370000|2021-11-26 02:06:10|2715.4|2709.4|2716.1|2710.1|2716.1|2710.1|2715.4|2709.4|7
1637892380000|2021-11-26 02:06:20|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1637892400000|2021-11-26 02:06:40|2715.6|2709.6|2715.6|2709.6|2715.9|2709.9|2715.6|2709.6|5
1637892410000|2021-11-26 02:06:50|2715.4|2709.4|2714.6|2708.6|2715.4|2709.4|2714.6|2708.6|2
1637892420000|2021-11-26 02:07:00|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|1
1637892440000|2021-11-26 02:07:20|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|2
1637892470000|2021-11-26 02:07:50|2714.1|2708.1|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|4
1637892480000|2021-11-26 02:08:00|2713.9|2707.9|2711.9|2705.9|2713.9|2707.9|2711.6|2705.6|4
1637892490000|2021-11-26 02:08:10|2712|2706|2711.4|2705.4|2712.1|2706.1|2711.4|2705.4|7
1637892500000|2021-11-26 02:08:20|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1637892510000|2021-11-26 02:08:30|2711.4|2705.4|2710.6|2704.6|2711.4|2705.4|2710.6|2704.6|6
1637892520000|2021-11-26 02:08:40|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.4|2704.4|8
1637892530000|2021-11-26 02:08:50|2710.9|2704.9|2710.4|2704.4|2710.9|2704.9|2710.4|2704.4|3
1637892540000|2021-11-26 02:09:00|2710.6|2704.6|2710.6|2704.6|2712|2706|2710.6|2704.6|10
1637892550000|2021-11-26 02:09:10|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.4|2704.4|5
1637892560000|2021-11-26 02:09:20|2710.4|2704.4|2709.4|2703.4|2710.4|2704.4|2709.1|2703.1|7
1637892570000|2021-11-26 02:09:30|2709.6|2703.6|2710.1|2704.1|2710.1|2704.1|2709.6|2703.6|5
1637892580000|2021-11-26 02:09:40|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2709.9|2703.9|4
1637892590000|2021-11-26 02:09:50|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|4
1637892600000|2021-11-26 02:10:00|2709.9|2703.9|2708.9|2702.9|2709.9|2703.9|2708.9|2702.9|5
1637892610000|2021-11-26 02:10:10|2708.6|2702.6|2708.4|2702.4|2709.1|2703.1|2708.4|2702.4|4
1637892620000|2021-11-26 02:10:20|2708.9|2702.9|2708.9|2702.9|2709.1|2703.1|2708.4|2702.4|5
1637892630000|2021-11-26 02:10:30|2709|2703|2709.1|2703.1|2709.4|2703.4|2709|2703|5
1637892640000|2021-11-26 02:10:40|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|6
1637892650000|2021-11-26 02:10:50|2709.9|2703.9|2709.6|2703.6|2710.1|2704.1|2709.4|2703.4|7
1637892660000|2021-11-26 02:11:00|2709.5|2703.5|2708.9|2702.9|2709.5|2703.5|2708.9|2702.9|3
1637892670000|2021-11-26 02:11:10|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1637892680000|2021-11-26 02:11:20|2709.6|2703.6|2709.1|2703.1|2709.6|2703.6|2708.9|2702.9|7
1637892690000|2021-11-26 02:11:30|2709.4|2703.4|2709.4|2703.4|2709.6|2703.6|2709.1|2703.1|5
1637892710000|2021-11-26 02:11:50|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1637892720000|2021-11-26 02:12:00|2709.1|2703.1|2709.4|2703.4|2709.6|2703.6|2709.1|2703.1|9
1637892730000|2021-11-26 02:12:10|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|6
1637892740000|2021-11-26 02:12:20|2709.1|2703.1|2708.9|2702.9|2709.3|2703.3|2708.9|2702.9|6
1637892750000|2021-11-26 02:12:30|2709|2703|2709.3|2703.3|2709.9|2703.9|2709|2703|6
1637892760000|2021-11-26 02:12:40|2709|2703|2709.4|2703.4|2709.4|2703.4|2709|2703|3
1637892770000|2021-11-26 02:12:50|2709.6|2703.6|2708.9|2702.9|2709.8|2703.8|2708.9|2702.9|8
1637892780000|2021-11-26 02:13:00|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1637892790000|2021-11-26 02:13:10|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|5
1637892820000|2021-11-26 02:13:40|2708.8|2702.8|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|3
1637892830000|2021-11-26 02:13:50|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|6
1637892840000|2021-11-26 02:14:00|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1637892850000|2021-11-26 02:14:10|2708.6|2702.6|2708.8|2702.8|2708.8|2702.8|2708.6|2702.6|2
1637892860000|2021-11-26 02:14:20|2708.9|2702.9|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|4
1637892880000|2021-11-26 02:14:40|2708.9|2702.9|2708.4|2702.4|2708.9|2702.9|2708.1|2702.1|5
1637892890000|2021-11-26 02:14:50|2708.6|2702.6|2708.1|2702.1|2708.6|2702.6|2708.1|2702.1|3
1637892900000|2021-11-26 02:15:00|2708.3|2702.3|2708.9|2702.9|2708.9|2702.9|2708.3|2702.3|4
1637892910000|2021-11-26 02:15:10|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1637892920000|2021-11-26 02:15:20|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1637892940000|2021-11-26 02:15:40|2708.6|2702.6|2708.8|2702.8|2708.8|2702.8|2708.6|2702.6|2
1637892950000|2021-11-26 02:15:50|2708.5|2702.5|2708.5|2702.5|2708.6|2702.6|2708.4|2702.4|4
1637892960000|2021-11-26 02:16:00|2708.4|2702.4|2709.1|2703.1|2709.1|2703.1|2708.4|2702.4|4
1637892970000|2021-11-26 02:16:10|2709.4|2703.4|2708.8|2702.8|2709.4|2703.4|2708.8|2702.8|2
1637892980000|2021-11-26 02:16:20|2708.5|2702.5|2708.6|2702.6|2708.9|2702.9|2708.5|2702.5|4
1637893010000|2021-11-26 02:16:50|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1637893040000|2021-11-26 02:17:20|2708.6|2702.6|2708.8|2702.8|2708.8|2702.8|2708.4|2702.4|4
1637893050000|2021-11-26 02:17:30|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.5|2702.5|3
1637893090000|2021-11-26 02:18:10|2709.4|2703.4|2708.8|2702.8|2709.4|2703.4|2708.8|2702.8|2
1637893100000|2021-11-26 02:18:20|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.5|2702.5|3
1637893110000|2021-11-26 02:18:30|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1637893120000|2021-11-26 02:18:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637893170000|2021-11-26 02:19:30|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1637893180000|2021-11-26 02:19:40|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1637893190000|2021-11-26 02:19:50|2709.1|2703.1|2708.9|2702.9|2709.3|2703.3|2708.9|2702.9|4
1637893200000|2021-11-26 02:20:00|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1637893220000|2021-11-26 02:20:20|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|2
1637893280000|2021-11-26 02:21:20|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1637893320000|2021-11-26 02:22:00|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1637893340000|2021-11-26 02:22:20|2708.5|2702.5|2708.6|2702.6|2708.6|2702.6|2708.5|2702.5|2
1637893370000|2021-11-26 02:22:50|2708.9|2702.9|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|2
1637893380000|2021-11-26 02:23:00|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1637893420000|2021-11-26 02:23:40|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|2
1637893430000|2021-11-26 02:23:50|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1637893440000|2021-11-26 02:24:00|2709.3|2703.3|2708.9|2702.9|2709.3|2703.3|2708.9|2702.9|2
1637893460000|2021-11-26 02:24:20|2709|2703|2710.1|2704.1|2710.1|2704.1|2709|2703|4
1637893470000|2021-11-26 02:24:30|2709.8|2703.8|2709.9|2703.9|2710.4|2704.4|2709.8|2703.8|4
1637893480000|2021-11-26 02:24:40|2709.6|2703.6|2709.1|2703.1|2709.6|2703.6|2709.1|2703.1|3
1637893490000|2021-11-26 02:24:50|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1637893530000|2021-11-26 02:25:30|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1637893610000|2021-11-26 02:26:50|2709.1|2703.1|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|4
1637893620000|2021-11-26 02:27:00|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|3
1637893630000|2021-11-26 02:27:10|2708.9|2702.9|2709.4|2703.4|2709.4|2703.4|2708.9|2702.9|3
1637893640000|2021-11-26 02:27:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1637893670000|2021-11-26 02:27:50|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1637893690000|2021-11-26 02:28:10|2709.5|2703.5|2710|2704|2710|2704|2709.5|2703.5|3
1637893700000|2021-11-26 02:28:20|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1637893710000|2021-11-26 02:28:30|2710|2704|2710.4|2704.4|2710.4|2704.4|2710|2704|2
1637893720000|2021-11-26 02:28:40|2710.1|2704.1|2709|2703|2710.1|2704.1|2708.9|2702.9|6
1637893740000|2021-11-26 02:29:00|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1637893780000|2021-11-26 02:29:40|2709.1|2703.1|2711.9|2705.9|2711.9|2705.9|2709.1|2703.1|3
1637893790000|2021-11-26 02:29:50|2711.6|2705.6|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|2
1637893800000|2021-11-26 02:30:00|2711.6|2705.6|2710.3|2704.3|2711.9|2705.9|2710.3|2704.3|12
1637893810000|2021-11-26 02:30:10|2710.1|2704.1|2708|2702|2710.1|2704.1|2707.9|2701.9|6
1637893820000|2021-11-26 02:30:20|2707.8|2701.8|2709.3|2703.3|2709.3|2703.3|2707.8|2701.8|9
1637893830000|2021-11-26 02:30:30|2709.4|2703.4|2709.8|2703.8|2709.9|2703.9|2709.4|2703.4|9
1637893840000|2021-11-26 02:30:40|2709.9|2703.9|2710.1|2704.1|2710.4|2704.4|2709.8|2703.8|9
1637893850000|2021-11-26 02:30:50|2710.4|2704.4|2711.3|2705.3|2711.3|2705.3|2710.3|2704.3|8
1637893860000|2021-11-26 02:31:00|2711|2705|2710.6|2704.6|2711|2705|2710.3|2704.3|12
1637893870000|2021-11-26 02:31:10|2710.5|2704.5|2711.4|2705.4|2711.4|2705.4|2710.3|2704.3|11
1637893880000|2021-11-26 02:31:20|2711.3|2705.3|2710.8|2704.8|2711.4|2705.4|2710.8|2704.8|7
1637893890000|2021-11-26 02:31:30|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.5|2704.5|4
1637893900000|2021-11-26 02:31:40|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|5
1637893910000|2021-11-26 02:31:50|2710.4|2704.4|2710.1|2704.1|2710.5|2704.5|2710.1|2704.1|5
1637893920000|2021-11-26 02:32:00|2710.3|2704.3|2710.1|2704.1|2710.5|2704.5|2709.6|2703.6|11
1637893930000|2021-11-26 02:32:10|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.6|2703.6|4
1637893940000|2021-11-26 02:32:20|2710.3|2704.3|2710.1|2704.1|2710.3|2704.3|2709.6|2703.6|8
1637893950000|2021-11-26 02:32:30|2710.3|2704.3|2710.5|2704.5|2710.6|2704.6|2710.3|2704.3|6
1637893960000|2021-11-26 02:32:40|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1637893970000|2021-11-26 02:32:50|2711.1|2705.1|2711.4|2705.4|2711.9|2705.9|2711.1|2705.1|9
1637893980000|2021-11-26 02:33:00|2711.1|2705.1|2710.5|2704.5|2711.1|2705.1|2710.5|2704.5|6
1637893990000|2021-11-26 02:33:10|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2710|2704|4
1637894000000|2021-11-26 02:33:20|2710.9|2704.9|2710.3|2704.3|2711.3|2705.3|2710.3|2704.3|10
1637894010000|2021-11-26 02:33:30|2710|2704|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|3
1637894020000|2021-11-26 02:33:40|2710|2704|2710.1|2704.1|2710.1|2704.1|2710|2704|2
1637894030000|2021-11-26 02:33:50|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.4|2703.4|6
1637894040000|2021-11-26 02:34:00|2709.4|2703.4|2709.4|2703.4|2709.6|2703.6|2708.9|2702.9|7
1637894050000|2021-11-26 02:34:10|2709.6|2703.6|2709.6|2703.6|2709.8|2703.8|2709.4|2703.4|7
1637894060000|2021-11-26 02:34:20|2709.8|2703.8|2709.3|2703.3|2710|2704|2709.1|2703.1|7
1637894070000|2021-11-26 02:34:30|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.4|2703.4|3
1637894080000|2021-11-26 02:34:40|2709.4|2703.4|2709.1|2703.1|2709.5|2703.5|2709.1|2703.1|6
1637894090000|2021-11-26 02:34:50|2709.3|2703.3|2709.1|2703.1|2709.3|2703.3|2709.1|2703.1|2
1637894100000|2021-11-26 02:35:00|2709.3|2703.3|2708.3|2702.3|2709.3|2703.3|2708.3|2702.3|6
1637894110000|2021-11-26 02:35:10|2708.1|2702.1|2709.3|2703.3|2709.3|2703.3|2708.1|2702.1|11
1637894130000|2021-11-26 02:35:30|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|3
1637894150000|2021-11-26 02:35:50|2708.4|2702.4|2708.5|2702.5|2708.5|2702.5|2708.4|2702.4|2
1637894160000|2021-11-26 02:36:00|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708|2702|4
1637894180000|2021-11-26 02:36:20|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|6
1637894190000|2021-11-26 02:36:30|2708.6|2702.6|2708.8|2702.8|2708.8|2702.8|2708.6|2702.6|4
1637894200000|2021-11-26 02:36:40|2709|2703|2709.3|2703.3|2709.3|2703.3|2709|2703|2
1637894210000|2021-11-26 02:36:50|2709|2703|2708.8|2702.8|2709|2703|2708.6|2702.6|3
1637894220000|2021-11-26 02:37:00|2708.5|2702.5|2708.4|2702.4|2708.5|2702.5|2708.4|2702.4|2
1637894230000|2021-11-26 02:37:10|2708.6|2702.6|2709|2703|2709.1|2703.1|2708.6|2702.6|4
1637894240000|2021-11-26 02:37:20|2708.9|2702.9|2708.5|2702.5|2709|2703|2708.5|2702.5|4
1637894250000|2021-11-26 02:37:30|2708.4|2702.4|2707.4|2701.4|2708.4|2702.4|2707.4|2701.4|3
1637894260000|2021-11-26 02:37:40|2707.8|2701.8|2707.6|2701.6|2707.8|2701.8|2707.4|2701.4|4
1637894270000|2021-11-26 02:37:50|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.6|2700.6|3
1637894280000|2021-11-26 02:38:00|2706.6|2700.6|2705.5|2699.5|2706.6|2700.6|2705.4|2699.4|10
1637894290000|2021-11-26 02:38:10|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1637894300000|2021-11-26 02:38:20|2706|2700|2705.9|2699.9|2706|2700|2705.9|2699.9|4
1637894310000|2021-11-26 02:38:30|2706|2700|2706.3|2700.3|2706.3|2700.3|2706|2700|2
1637894320000|2021-11-26 02:38:40|2706.1|2700.1|2705.8|2699.8|2706.1|2700.1|2705.8|2699.8|3
1637894330000|2021-11-26 02:38:50|2706.1|2700.1|2706.4|2700.4|2706.6|2700.6|2706.1|2700.1|5
1637894340000|2021-11-26 02:39:00|2706|2700|2706|2700|2706|2700|2706|2700|1
1637894370000|2021-11-26 02:39:30|2706.4|2700.4|2706|2700|2706.4|2700.4|2706|2700|3
1637894380000|2021-11-26 02:39:40|2706.1|2700.1|2706.8|2700.8|2706.8|2700.8|2706.1|2700.1|4
1637894390000|2021-11-26 02:39:50|2706.5|2700.5|2706.4|2700.4|2706.5|2700.5|2705.9|2699.9|4
1637894400000|2021-11-26 02:40:00|2706.1|2700.1|2705.4|2699.4|2706.1|2700.1|2705.4|2699.4|5
1637894410000|2021-11-26 02:40:10|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|5
1637894420000|2021-11-26 02:40:20|2705.9|2699.9|2706.1|2700.1|2706.3|2700.3|2705.9|2699.9|4
1637894430000|2021-11-26 02:40:30|2706.3|2700.3|2707.1|2701.1|2707.1|2701.1|2706.3|2700.3|5
1637894440000|2021-11-26 02:40:40|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|3
1637894450000|2021-11-26 02:40:50|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|4
1637894460000|2021-11-26 02:41:00|2707.4|2701.4|2707.3|2701.3|2707.4|2701.4|2707|2701|3
1637894480000|2021-11-26 02:41:20|2707.1|2701.1|2707.6|2701.6|2707.6|2701.6|2707.1|2701.1|3
1637894510000|2021-11-26 02:41:50|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1637894520000|2021-11-26 02:42:00|2708.1|2702.1|2708.6|2702.6|2708.6|2702.6|2707.9|2701.9|4
1637894530000|2021-11-26 02:42:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1637894540000|2021-11-26 02:42:20|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1637894550000|2021-11-26 02:42:30|2708.4|2702.4|2707.3|2701.3|2708.4|2702.4|2707.3|2701.3|2
1637894560000|2021-11-26 02:42:40|2707.4|2701.4|2708.4|2702.4|2708.9|2702.9|2707.4|2701.4|7
1637894570000|2021-11-26 02:42:50|2708.5|2702.5|2708.5|2702.5|2708.9|2702.9|2708.4|2702.4|5
1637894580000|2021-11-26 02:43:00|2708.6|2702.6|2709.4|2703.4|2709.6|2703.6|2708.6|2702.6|4
1637894590000|2021-11-26 02:43:10|2709.3|2703.3|2709.6|2703.6|2709.8|2703.8|2709.3|2703.3|8
1637894600000|2021-11-26 02:43:20|2709.4|2703.4|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|3
1637894610000|2021-11-26 02:43:30|2709|2703|2708.1|2702.1|2709|2703|2707.9|2701.9|6
1637894620000|2021-11-26 02:43:40|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|2
1637894660000|2021-11-26 02:44:20|2708.1|2702.1|2708.6|2702.6|2708.6|2702.6|2708.1|2702.1|4
1637894670000|2021-11-26 02:44:30|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.4|2702.4|3
1637894680000|2021-11-26 02:44:40|2708.3|2702.3|2707.6|2701.6|2708.3|2702.3|2707.6|2701.6|4
1637894690000|2021-11-26 02:44:50|2707.4|2701.4|2707.4|2701.4|2708.1|2702.1|2707.4|2701.4|12
1637894700000|2021-11-26 02:45:00|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1637894710000|2021-11-26 02:45:10|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|4
1637894720000|2021-11-26 02:45:20|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|9
1637894730000|2021-11-26 02:45:30|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1637894750000|2021-11-26 02:45:50|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|2
1637894760000|2021-11-26 02:46:00|2707.5|2701.5|2706.8|2700.8|2707.5|2701.5|2706.8|2700.8|3
1637894770000|2021-11-26 02:46:10|2706.4|2700.4|2707.1|2701.1|2707.1|2701.1|2706.4|2700.4|4
1637894780000|2021-11-26 02:46:20|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1637894790000|2021-11-26 02:46:30|2707.1|2701.1|2706.9|2700.9|2707.6|2701.6|2706.9|2700.9|6
1637894800000|2021-11-26 02:46:40|2707.1|2701.1|2707.3|2701.3|2707.3|2701.3|2707.1|2701.1|2
1637894810000|2021-11-26 02:46:50|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|3
1637894820000|2021-11-26 02:47:00|2707.4|2701.4|2707.3|2701.3|2707.9|2701.9|2707.3|2701.3|4
1637894830000|2021-11-26 02:47:10|2707.5|2701.5|2707.9|2701.9|2707.9|2701.9|2707.4|2701.4|4
1637894840000|2021-11-26 02:47:20|2708.1|2702.1|2709.1|2703.1|2709.6|2703.6|2708.1|2702.1|6
1637894850000|2021-11-26 02:47:30|2708.4|2702.4|2708.6|2702.6|2708.9|2702.9|2708.4|2702.4|4
1637894870000|2021-11-26 02:47:50|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1637894880000|2021-11-26 02:48:00|2709.1|2703.1|2708.5|2702.5|2709.4|2703.4|2708.4|2702.4|7
1637894890000|2021-11-26 02:48:10|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.5|2702.5|3
1637894910000|2021-11-26 02:48:30|2708.6|2702.6|2707.9|2701.9|2708.6|2702.6|2707.9|2701.9|5
1637894920000|2021-11-26 02:48:40|2708.3|2702.3|2708.5|2702.5|2708.8|2702.8|2708.3|2702.3|4
1637894930000|2021-11-26 02:48:50|2708.6|2702.6|2708.5|2702.5|2708.6|2702.6|2708.5|2702.5|2
1637894940000|2021-11-26 02:49:00|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1637894950000|2021-11-26 02:49:10|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2707.6|2701.6|5
1637894960000|2021-11-26 02:49:20|2708|2702|2707.6|2701.6|2708|2702|2707.6|2701.6|2
1637894970000|2021-11-26 02:49:30|2707.9|2701.9|2708.3|2702.3|2708.3|2702.3|2707.9|2701.9|2
1637894980000|2021-11-26 02:49:40|2708.5|2702.5|2708.9|2702.9|2709|2703|2708.5|2702.5|4
1637895020000|2021-11-26 02:50:20|2709.1|2703.1|2709.8|2703.8|2709.8|2703.8|2709.1|2703.1|6
1637895030000|2021-11-26 02:50:30|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1637895040000|2021-11-26 02:50:40|2710|2704|2710|2704|2710.1|2704.1|2710|2704|3
1637895050000|2021-11-26 02:50:50|2710.1|2704.1|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|2
1637895060000|2021-11-26 02:51:00|2710|2704|2709.4|2703.4|2710|2704|2709.4|2703.4|4
1637895070000|2021-11-26 02:51:10|2709.6|2703.6|2709.3|2703.3|2709.6|2703.6|2709.3|2703.3|3
1637895080000|2021-11-26 02:51:20|2709.4|2703.4|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|3
1637895090000|2021-11-26 02:51:30|2709.5|2703.5|2709.9|2703.9|2709.9|2703.9|2709.5|2703.5|3
1637895100000|2021-11-26 02:51:40|2709.6|2703.6|2709.3|2703.3|2709.6|2703.6|2708.4|2702.4|6
1637895110000|2021-11-26 02:51:50|2709.1|2703.1|2708.8|2702.8|2709.1|2703.1|2708.8|2702.8|3
1637895130000|2021-11-26 02:52:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1637895150000|2021-11-26 02:52:30|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|6
1637895160000|2021-11-26 02:52:40|2708.9|2702.9|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|4
1637895180000|2021-11-26 02:53:00|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|3
1637895190000|2021-11-26 02:53:10|2709|2703|2709.4|2703.4|2709.4|2703.4|2709|2703|2
1637895200000|2021-11-26 02:53:20|2709.6|2703.6|2709.3|2703.3|2709.9|2703.9|2709.3|2703.3|4
1637895210000|2021-11-26 02:53:30|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1637895220000|2021-11-26 02:53:40|2709.8|2703.8|2709.3|2703.3|2709.8|2703.8|2709.3|2703.3|3
1637895230000|2021-11-26 02:53:50|2709.4|2703.4|2709.9|2703.9|2709.9|2703.9|2709.4|2703.4|3
1637895250000|2021-11-26 02:54:10|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|2
1637895260000|2021-11-26 02:54:20|2709.9|2703.9|2709.3|2703.3|2709.9|2703.9|2709.3|2703.3|9
1637895270000|2021-11-26 02:54:30|2709.6|2703.6|2709.6|2703.6|2709.8|2703.8|2709.3|2703.3|6
1637895280000|2021-11-26 02:54:40|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1637895290000|2021-11-26 02:54:50|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1637895300000|2021-11-26 02:55:00|2709.6|2703.6|2710.4|2704.4|2710.4|2704.4|2709.6|2703.6|6
1637895320000|2021-11-26 02:55:20|2710.6|2704.6|2710.6|2704.6|2710.9|2704.9|2710.1|2704.1|7
1637895330000|2021-11-26 02:55:30|2710.5|2704.5|2710.5|2704.5|2710.6|2704.6|2710.3|2704.3|14
1637895340000|2021-11-26 02:55:40|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|4
1637895350000|2021-11-26 02:55:50|2711.1|2705.1|2711.6|2705.6|2711.6|2705.6|2710.4|2704.4|10
1637895360000|2021-11-26 02:56:00|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2710.8|2704.8|7
1637895380000|2021-11-26 02:56:20|2710.9|2704.9|2710.8|2704.8|2711.1|2705.1|2710.8|2704.8|4
1637895390000|2021-11-26 02:56:30|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.8|2704.8|10
1637895400000|2021-11-26 02:56:40|2710.9|2704.9|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|9
1637895410000|2021-11-26 02:56:50|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.8|2704.8|8
1637895420000|2021-11-26 02:57:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|2
1637895430000|2021-11-26 02:57:10|2711.4|2705.4|2712.3|2706.3|2712.4|2706.4|2711.4|2705.4|6
1637895450000|2021-11-26 02:57:30|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1637895460000|2021-11-26 02:57:40|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1637895470000|2021-11-26 02:57:50|2713.6|2707.6|2713.9|2707.9|2714.1|2708.1|2713.6|2707.6|7
1637895480000|2021-11-26 02:58:00|2714.3|2708.3|2714.3|2708.3|2714.3|2708.3|2714.1|2708.1|3
1637895500000|2021-11-26 02:58:20|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1637895510000|2021-11-26 02:58:30|2714.1|2708.1|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|4
1637895530000|2021-11-26 02:58:50|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1637895540000|2021-11-26 02:59:00|2713.4|2707.4|2712.1|2706.1|2713.4|2707.4|2712.1|2706.1|3
1637895550000|2021-11-26 02:59:10|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|2
1637895560000|2021-11-26 02:59:20|2711.4|2705.4|2710.6|2704.6|2711.4|2705.4|2710.6|2704.6|4
1637895570000|2021-11-26 02:59:30|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1637895580000|2021-11-26 02:59:40|2711.1|2705.1|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|2
1637895590000|2021-11-26 02:59:50|2711.1|2705.1|2710.6|2704.6|2711.1|2705.1|2710.6|2704.6|2
1637895600000|2021-11-26 03:00:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|2
1637895620000|2021-11-26 03:00:20|2710.8|2704.8|2710.8|2704.8|2710.8|2704.8|2710.6|2704.6|3
1637895630000|2021-11-26 03:00:30|2710.6|2704.6|2711.6|2705.6|2711.6|2705.6|2710.6|2704.6|4
1637895640000|2021-11-26 03:00:40|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2710.6|2704.6|5
1637895650000|2021-11-26 03:00:50|2710.9|2704.9|2710.1|2704.1|2711.1|2705.1|2710.1|2704.1|9
1637895660000|2021-11-26 03:01:00|2710.4|2704.4|2709.6|2703.6|2710.6|2704.6|2709.6|2703.6|7
1637895670000|2021-11-26 03:01:10|2709.9|2703.9|2710.6|2704.6|2710.6|2704.6|2709.9|2703.9|7
1637895690000|2021-11-26 03:01:30|2710.4|2704.4|2710.3|2704.3|2710.4|2704.4|2710.3|2704.3|2
1637895700000|2021-11-26 03:01:40|2709.9|2703.9|2709.8|2703.8|2710.1|2704.1|2709.8|2703.8|6
1637895710000|2021-11-26 03:01:50|2709.6|2703.6|2709.8|2703.8|2709.8|2703.8|2709.3|2703.3|5
1637895720000|2021-11-26 03:02:00|2709.5|2703.5|2709.1|2703.1|2709.5|2703.5|2709.1|2703.1|3
1637895730000|2021-11-26 03:02:10|2709.4|2703.4|2709.6|2703.6|2710.4|2704.4|2709.4|2703.4|6
1637895740000|2021-11-26 03:02:20|2709.5|2703.5|2709.4|2703.4|2709.5|2703.5|2709.4|2703.4|2
1637895750000|2021-11-26 03:02:30|2709.5|2703.5|2709.6|2703.6|2709.6|2703.6|2709.5|2703.5|2
1637895760000|2021-11-26 03:02:40|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|3
1637895770000|2021-11-26 03:02:50|2709.3|2703.3|2709.4|2703.4|2709.8|2703.8|2709.3|2703.3|3
1637895780000|2021-11-26 03:03:00|2709.3|2703.3|2709.4|2703.4|2710|2704|2709.3|2703.3|7
1637895790000|2021-11-26 03:03:10|2709.3|2703.3|2710.1|2704.1|2710.1|2704.1|2709.3|2703.3|5
1637895800000|2021-11-26 03:03:20|2710.4|2704.4|2710.8|2704.8|2710.8|2704.8|2710.1|2704.1|8
1637895810000|2021-11-26 03:03:30|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2710.8|2704.8|9
1637895820000|2021-11-26 03:03:40|2712.3|2706.3|2710.8|2704.8|2712.8|2706.8|2710.8|2704.8|6
1637895830000|2021-11-26 03:03:50|2710.6|2704.6|2710.1|2704.1|2710.8|2704.8|2709.6|2703.6|9
1637895840000|2021-11-26 03:04:00|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.8|2703.8|3
1637895850000|2021-11-26 03:04:10|2710.3|2704.3|2710.4|2704.4|2710.8|2704.8|2710.3|2704.3|4
1637895870000|2021-11-26 03:04:30|2710|2704|2710.4|2704.4|2710.8|2704.8|2710|2704|7
1637895880000|2021-11-26 03:04:40|2710.5|2704.5|2710.1|2704.1|2710.5|2704.5|2710|2704|4
1637895890000|2021-11-26 03:04:50|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1637895910000|2021-11-26 03:05:10|2710|2704|2709.9|2703.9|2710|2704|2709.9|2703.9|4
1637895920000|2021-11-26 03:05:20|2710|2704|2710|2704|2710|2704|2710|2704|1
1637895940000|2021-11-26 03:05:40|2709.9|2703.9|2710|2704|2710|2704|2709.9|2703.9|2
1637895950000|2021-11-26 03:05:50|2709.9|2703.9|2709.1|2703.1|2709.9|2703.9|2709.1|2703.1|6
1637895960000|2021-11-26 03:06:00|2709|2703|2709|2703|2709.4|2703.4|2709|2703|7
1637895980000|2021-11-26 03:06:20|2708.6|2702.6|2708.9|2702.9|2709|2703|2708.6|2702.6|4
1637895990000|2021-11-26 03:06:30|2708.8|2702.8|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|6
1637896000000|2021-11-26 03:06:40|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1637896010000|2021-11-26 03:06:50|2708.5|2702.5|2708.1|2702.1|2708.5|2702.5|2708.1|2702.1|2
1637896020000|2021-11-26 03:07:00|2708.4|2702.4|2708.1|2702.1|2708.6|2702.6|2708.1|2702.1|4
1637896060000|2021-11-26 03:07:40|2708.5|2702.5|2708.6|2702.6|2708.6|2702.6|2708.5|2702.5|2
1637896070000|2021-11-26 03:07:50|2708.9|2702.9|2709.3|2703.3|2709.4|2703.4|2708.9|2702.9|4
1637896080000|2021-11-26 03:08:00|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|5
1637896090000|2021-11-26 03:08:10|2708.5|2702.5|2708.3|2702.3|2708.8|2702.8|2707.9|2701.9|8
1637896100000|2021-11-26 03:08:20|2708.5|2702.5|2708.4|2702.4|2708.5|2702.5|2708.1|2702.1|4
1637896110000|2021-11-26 03:08:30|2708.5|2702.5|2707.6|2701.6|2708.5|2702.5|2707.5|2701.5|5
1637896120000|2021-11-26 03:08:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1637896130000|2021-11-26 03:08:50|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1637896140000|2021-11-26 03:09:00|2707.5|2701.5|2707.3|2701.3|2707.5|2701.5|2707.3|2701.3|2
1637896150000|2021-11-26 03:09:10|2707.5|2701.5|2707.5|2701.5|2707.6|2701.6|2707.5|2701.5|3
1637896160000|2021-11-26 03:09:20|2707.3|2701.3|2707.1|2701.1|2707.3|2701.3|2706.9|2700.9|3
1637896170000|2021-11-26 03:09:30|2707.4|2701.4|2707.1|2701.1|2707.6|2701.6|2707.1|2701.1|4
1637896180000|2021-11-26 03:09:40|2707|2701|2707.1|2701.1|2707.1|2701.1|2707|2701|2
1637896190000|2021-11-26 03:09:50|2706.9|2700.9|2707.3|2701.3|2707.3|2701.3|2706.8|2700.8|6
1637896200000|2021-11-26 03:10:00|2707.6|2701.6|2706.6|2700.6|2707.8|2701.8|2706.6|2700.6|13
1637896210000|2021-11-26 03:10:10|2706.8|2700.8|2706.1|2700.1|2706.9|2700.9|2706.1|2700.1|10
1637896220000|2021-11-26 03:10:20|2706.3|2700.3|2706.4|2700.4|2706.6|2700.6|2706.3|2700.3|8
1637896230000|2021-11-26 03:10:30|2706.6|2700.6|2706.8|2700.8|2706.8|2700.8|2706.6|2700.6|6
1637896240000|2021-11-26 03:10:40|2707.3|2701.3|2707|2701|2707.6|2701.6|2707|2701|5
1637896250000|2021-11-26 03:10:50|2707.1|2701.1|2708.1|2702.1|2708.1|2702.1|2707.1|2701.1|4
1637896260000|2021-11-26 03:11:00|2708.3|2702.3|2708.6|2702.6|2709.1|2703.1|2708.3|2702.3|9
1637896270000|2021-11-26 03:11:10|2708.5|2702.5|2708.9|2702.9|2709.1|2703.1|2708.5|2702.5|5
1637896280000|2021-11-26 03:11:20|2709|2703|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|5
1637896300000|2021-11-26 03:11:40|2709.3|2703.3|2709.6|2703.6|2709.6|2703.6|2709.3|2703.3|2
1637896310000|2021-11-26 03:11:50|2709.8|2703.8|2710|2704|2710|2704|2709.3|2703.3|6
1637896320000|2021-11-26 03:12:00|2709.9|2703.9|2708.9|2702.9|2709.9|2703.9|2708.4|2702.4|8
1637896340000|2021-11-26 03:12:20|2708.8|2702.8|2709|2703|2709|2703|2708.5|2702.5|4
1637896350000|2021-11-26 03:12:30|2708.8|2702.8|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|6
1637896360000|2021-11-26 03:12:40|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|3
1637896370000|2021-11-26 03:12:50|2708.8|2702.8|2710.1|2704.1|2710.1|2704.1|2708.8|2702.8|7
1637896380000|2021-11-26 03:13:00|2709.8|2703.8|2710.1|2704.1|2710.1|2704.1|2709.6|2703.6|4
1637896390000|2021-11-26 03:13:10|2710.3|2704.3|2710.5|2704.5|2710.9|2704.9|2710.3|2704.3|5
1637896400000|2021-11-26 03:13:20|2710.3|2704.3|2709.6|2703.6|2710.3|2704.3|2709.4|2703.4|5
1637896440000|2021-11-26 03:14:00|2709.4|2703.4|2709.5|2703.5|2709.5|2703.5|2708.9|2702.9|5
1637896450000|2021-11-26 03:14:10|2709.4|2703.4|2708.8|2702.8|2709.5|2703.5|2708.5|2702.5|7
1637896460000|2021-11-26 03:14:20|2708.5|2702.5|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|4
1637896480000|2021-11-26 03:14:40|2709|2703|2709|2703|2709.1|2703.1|2708.5|2702.5|9
1637896490000|2021-11-26 03:14:50|2708.8|2702.8|2708.8|2702.8|2708.9|2702.9|2708.5|2702.5|5
1637896500000|2021-11-26 03:15:00|2708.5|2702.5|2707.6|2701.6|2708.5|2702.5|2707.6|2701.6|9
1637896510000|2021-11-26 03:15:10|2707.4|2701.4|2707.6|2701.6|2707.9|2701.9|2707.4|2701.4|5
1637896520000|2021-11-26 03:15:20|2707.9|2701.9|2708.1|2702.1|2708.3|2702.3|2707.3|2701.3|11
1637896530000|2021-11-26 03:15:30|2708.3|2702.3|2708.1|2702.1|2708.3|2702.3|2708.1|2702.1|2
1637896540000|2021-11-26 03:15:40|2707.9|2701.9|2707.8|2701.8|2707.9|2701.9|2707.6|2701.6|3
1637896550000|2021-11-26 03:15:50|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|2
1637896560000|2021-11-26 03:16:00|2708.1|2702.1|2707.6|2701.6|2708.4|2702.4|2707.3|2701.3|5
1637896570000|2021-11-26 03:16:10|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1637896580000|2021-11-26 03:16:20|2707|2701|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|5
1637896590000|2021-11-26 03:16:30|2707.3|2701.3|2707.3|2701.3|2707.5|2701.5|2707.1|2701.1|4
1637896600000|2021-11-26 03:16:40|2707.1|2701.1|2706.6|2700.6|2707.1|2701.1|2706.5|2700.5|6
1637896610000|2021-11-26 03:16:50|2706.9|2700.9|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|3
1637896620000|2021-11-26 03:17:00|2707|2701|2706.1|2700.1|2707|2701|2706|2700|7
1637896630000|2021-11-26 03:17:10|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.4|2700.4|3
1637896640000|2021-11-26 03:17:20|2706.6|2700.6|2707.1|2701.1|2707.1|2701.1|2706.6|2700.6|3
1637896650000|2021-11-26 03:17:30|2706.9|2700.9|2706.1|2700.1|2706.9|2700.9|2706|2700|5
1637896660000|2021-11-26 03:17:40|2706|2700|2706|2700|2706|2700|2706|2700|1
1637896670000|2021-11-26 03:17:50|2705.8|2699.8|2706|2700|2706|2700|2705.6|2699.6|7
1637896680000|2021-11-26 03:18:00|2706.1|2700.1|2706.5|2700.5|2706.5|2700.5|2706.1|2700.1|2
1637896690000|2021-11-26 03:18:10|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706|2700|8
1637896700000|2021-11-26 03:18:20|2706.6|2700.6|2707.5|2701.5|2707.5|2701.5|2706.6|2700.6|4
1637896710000|2021-11-26 03:18:30|2707.9|2701.9|2706.4|2700.4|2707.9|2701.9|2706.4|2700.4|6
1637896720000|2021-11-26 03:18:40|2706.3|2700.3|2706.5|2700.5|2706.6|2700.6|2706.3|2700.3|4
1637896730000|2021-11-26 03:18:50|2706.3|2700.3|2706.4|2700.4|2706.4|2700.4|2706.3|2700.3|2
1637896740000|2021-11-26 03:19:00|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1637896760000|2021-11-26 03:19:20|2706.1|2700.1|2706.4|2700.4|2706.5|2700.5|2706.1|2700.1|4
1637896770000|2021-11-26 03:19:30|2706.3|2700.3|2706|2700|2706.4|2700.4|2706|2700|4
1637896780000|2021-11-26 03:19:40|2705.6|2699.6|2706.6|2700.6|2706.6|2700.6|2705.6|2699.6|3
1637896790000|2021-11-26 03:19:50|2706.4|2700.4|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|3
1637896800000|2021-11-26 03:20:00|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|9
1637896820000|2021-11-26 03:20:20|2706.8|2700.8|2706.5|2700.5|2707.1|2701.1|2706.5|2700.5|6
1637896830000|2021-11-26 03:20:30|2706.1|2700.1|2705.6|2699.6|2706.1|2700.1|2705.4|2699.4|9
1637896840000|2021-11-26 03:20:40|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1637896870000|2021-11-26 03:21:10|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1637896880000|2021-11-26 03:21:20|2704.4|2698.4|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|3
1637896890000|2021-11-26 03:21:30|2704.8|2698.8|2704.9|2698.9|2705.1|2699.1|2704.8|2698.8|5
1637896900000|2021-11-26 03:21:40|2705|2699|2704.5|2698.5|2705.3|2699.3|2704.5|2698.5|5
1637896910000|2021-11-26 03:21:50|2705|2699|2705.4|2699.4|2705.5|2699.5|2704.8|2698.8|8
1637896920000|2021-11-26 03:22:00|2705.3|2699.3|2704.6|2698.6|2705.3|2699.3|2704.5|2698.5|5
1637896930000|2021-11-26 03:22:10|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.6|2698.6|2
1637896940000|2021-11-26 03:22:20|2704.9|2698.9|2704.5|2698.5|2704.9|2698.9|2704.4|2698.4|4
1637896960000|2021-11-26 03:22:40|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.1|2698.1|3
1637896970000|2021-11-26 03:22:50|2704.1|2698.1|2703.1|2697.1|2704.1|2698.1|2703.1|2697.1|2
1637896980000|2021-11-26 03:23:00|2703.3|2697.3|2702.9|2696.9|2703.3|2697.3|2702.9|2696.9|5
1637897010000|2021-11-26 03:23:30|2703|2697|2703.6|2697.6|2703.6|2697.6|2703|2697|3
1637897020000|2021-11-26 03:23:40|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2703.1|2697.1|2
1637897030000|2021-11-26 03:23:50|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1637897040000|2021-11-26 03:24:00|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.4|2697.4|3
1637897050000|2021-11-26 03:24:10|2703.4|2697.4|2703.4|2697.4|2703.9|2697.9|2703.1|2697.1|5
1637897060000|2021-11-26 03:24:20|2703.3|2697.3|2702.9|2696.9|2703.3|2697.3|2702.9|2696.9|3
1637897070000|2021-11-26 03:24:30|2702.6|2696.6|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|3
1637897080000|2021-11-26 03:24:40|2702.3|2696.3|2701.9|2695.9|2702.3|2696.3|2701.9|2695.9|2
1637897090000|2021-11-26 03:24:50|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1637897100000|2021-11-26 03:25:00|2702|2696|2702.4|2696.4|2702.5|2696.5|2702|2696|4
1637897110000|2021-11-26 03:25:10|2702.5|2696.5|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|4
1637897120000|2021-11-26 03:25:20|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1637897130000|2021-11-26 03:25:30|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|2702.9|2696.9|1
1637897160000|2021-11-26 03:26:00|2702.6|2696.6|2702.9|2696.9|2702.9|2696.9|2702.6|2696.6|2
1637897170000|2021-11-26 03:26:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|3
1637897180000|2021-11-26 03:26:20|2703.4|2697.4|2702.6|2696.6|2703.4|2697.4|2702.6|2696.6|4
1637897210000|2021-11-26 03:26:50|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.3|2696.3|3
1637897220000|2021-11-26 03:27:00|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1637897230000|2021-11-26 03:27:10|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1637897270000|2021-11-26 03:27:50|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|4
1637897280000|2021-11-26 03:28:00|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1637897290000|2021-11-26 03:28:10|2701.9|2695.9|2702.6|2696.6|2702.6|2696.6|2701.9|2695.9|5
1637897300000|2021-11-26 03:28:20|2702.4|2696.4|2702.3|2696.3|2702.4|2696.4|2701.9|2695.9|5
1637897310000|2021-11-26 03:28:30|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1637897380000|2021-11-26 03:29:40|2702.4|2696.4|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|4
1637897390000|2021-11-26 03:29:50|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|2
1637897400000|2021-11-26 03:30:00|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1637897410000|2021-11-26 03:30:10|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1637897420000|2021-11-26 03:30:20|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1637897460000|2021-11-26 03:31:00|2702.1|2696.1|2702.1|2696.1|2702.3|2696.3|2702.1|2696.1|3
1637897470000|2021-11-26 03:31:10|2702.4|2696.4|2702.3|2696.3|2702.4|2696.4|2702.1|2696.1|3
1637897520000|2021-11-26 03:32:00|2702.5|2696.5|2703.1|2697.1|2703.1|2697.1|2702.4|2696.4|4
1637897530000|2021-11-26 03:32:10|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2703.1|2697.1|2
1637897600000|2021-11-26 03:33:20|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2703.1|2697.1|4
1637897610000|2021-11-26 03:33:30|2703|2697|2703|2697|2703|2697|2703|2697|1
1637897650000|2021-11-26 03:34:10|2702.9|2696.9|2702.4|2696.4|2702.9|2696.9|2702.4|2696.4|4
1637897660000|2021-11-26 03:34:20|2702.1|2696.1|2701.8|2695.8|2702.1|2696.1|2701.8|2695.8|2
1637897710000|2021-11-26 03:35:10|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1637897720000|2021-11-26 03:35:20|2701.3|2695.3|2699.6|2693.6|2701.3|2695.3|2699.6|2693.6|2
1637897750000|2021-11-26 03:35:50|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1637897790000|2021-11-26 03:36:30|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|3
1637897820000|2021-11-26 03:37:00|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1637897890000|2021-11-26 03:38:10|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1637897900000|2021-11-26 03:38:20|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1637897940000|2021-11-26 03:39:00|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1637897960000|2021-11-26 03:39:20|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1637897980000|2021-11-26 03:39:40|2699.4|2693.4|2699.6|2693.6|2699.6|2693.6|2699.4|2693.4|2
1637898000000|2021-11-26 03:40:00|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1637898010000|2021-11-26 03:40:10|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637898040000|2021-11-26 03:40:40|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1637898070000|2021-11-26 03:41:10|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637898090000|2021-11-26 03:41:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637898120000|2021-11-26 03:42:00|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1637898160000|2021-11-26 03:42:40|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1637898190000|2021-11-26 03:43:10|2700.1|2694.1|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|2
1637898200000|2021-11-26 03:43:20|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1637898220000|2021-11-26 03:43:40|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1637898270000|2021-11-26 03:44:30|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2699.6|2693.6|2
1637898290000|2021-11-26 03:44:50|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1637898310000|2021-11-26 03:45:10|2700.6|2694.6|2700.1|2694.1|2700.6|2694.6|2700.1|2694.1|2
1637898330000|2021-11-26 03:45:30|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.1|2694.1|3
1637898370000|2021-11-26 03:46:10|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1637898490000|2021-11-26 03:48:10|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|2
1637898600000|2021-11-26 03:50:00|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1637898620000|2021-11-26 03:50:20|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1637898640000|2021-11-26 03:50:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1637898720000|2021-11-26 03:52:00|2700.1|2694.1|2699.6|2693.6|2700.1|2694.1|2699.6|2693.6|2
1637898740000|2021-11-26 03:52:20|2699.9|2693.9|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|2
1637898800000|2021-11-26 03:53:20|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1637898840000|2021-11-26 03:54:00|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1637898900000|2021-11-26 03:55:00|2700.5|2694.5|2700.4|2694.4|2700.5|2694.5|2700.4|2694.4|2
1637899000000|2021-11-26 03:56:40|2699.9|2693.9|2696|2690|2699.9|2693.9|2695.9|2689.9|5
1637899020000|2021-11-26 03:57:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637899030000|2021-11-26 03:57:10|2695.9|2689.9|2696|2690|2696.1|2690.1|2695.9|2689.9|3
1637899040000|2021-11-26 03:57:20|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1637899080000|2021-11-26 03:58:00|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|3
1637899110000|2021-11-26 03:58:30|2696.3|2690.3|2696.1|2690.1|2696.3|2690.3|2696.1|2690.1|2
1637899150000|2021-11-26 03:59:10|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1637899180000|2021-11-26 03:59:40|2695.4|2689.4|2695.5|2689.5|2695.5|2689.5|2695.4|2689.4|2
1637899210000|2021-11-26 04:00:10|2695.6|2689.6|2696.4|2690.4|2696.4|2690.4|2695.6|2689.6|2
1637899260000|2021-11-26 04:01:00|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1637899350000|2021-11-26 04:02:30|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|3
1637899360000|2021-11-26 04:02:40|2696|2690|2695.6|2689.6|2696|2690|2695.6|2689.6|2
1637899390000|2021-11-26 04:03:10|2695.4|2689.4|2696.3|2690.3|2696.3|2690.3|2695.4|2689.4|2
1637899400000|2021-11-26 04:03:20|2696.5|2690.5|2696.9|2690.9|2696.9|2690.9|2696.5|2690.5|2
1637899410000|2021-11-26 04:03:30|2697|2691|2697|2691|2697|2691|2697|2691|1
1637899440000|2021-11-26 04:04:00|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1637899490000|2021-11-26 04:04:50|2696.3|2690.3|2696.1|2690.1|2696.3|2690.3|2696.1|2690.1|2
1637899580000|2021-11-26 04:06:20|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637899590000|2021-11-26 04:06:30|2696.9|2690.9|2696.8|2690.8|2697.1|2691.1|2696.8|2690.8|3
1637899610000|2021-11-26 04:06:50|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637899620000|2021-11-26 04:07:00|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1637899630000|2021-11-26 04:07:10|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637899670000|2021-11-26 04:07:50|2697.4|2691.4|2698.4|2692.4|2698.4|2692.4|2697.4|2691.4|2
1637899720000|2021-11-26 04:08:40|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1637899760000|2021-11-26 04:09:20|2698.6|2692.6|2697.6|2691.6|2698.6|2692.6|2697.6|2691.6|5
1637899790000|2021-11-26 04:09:50|2697.4|2691.4|2696.6|2690.6|2697.4|2691.4|2696.6|2690.6|2
1637899800000|2021-11-26 04:10:00|2696.9|2690.9|2697.3|2691.3|2697.3|2691.3|2696.9|2690.9|2
1637899810000|2021-11-26 04:10:10|2697.5|2691.5|2698.4|2692.4|2698.4|2692.4|2697.5|2691.5|2
1637899860000|2021-11-26 04:11:00|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1637899870000|2021-11-26 04:11:10|2699.1|2693.1|2699.4|2693.4|2699.4|2693.4|2699.1|2693.1|2
1637899920000|2021-11-26 04:12:00|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1637899970000|2021-11-26 04:12:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637900000000|2021-11-26 04:13:20|2698.6|2692.6|2698.3|2692.3|2698.6|2692.6|2697.6|2691.6|4
1637900030000|2021-11-26 04:13:50|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1637900060000|2021-11-26 04:14:20|2698.6|2692.6|2698.8|2692.8|2698.8|2692.8|2698.6|2692.6|2
1637900070000|2021-11-26 04:14:30|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637900080000|2021-11-26 04:14:40|2699.1|2693.1|2698.9|2692.9|2699.3|2693.3|2698.9|2692.9|4
1637900170000|2021-11-26 04:16:10|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2698.3|2692.3|2
1637900180000|2021-11-26 04:16:20|2697.9|2691.9|2697.6|2691.6|2697.9|2691.9|2697.6|2691.6|2
1637900210000|2021-11-26 04:16:50|2697.8|2691.8|2698.1|2692.1|2698.1|2692.1|2697.8|2691.8|2
1637900250000|2021-11-26 04:17:30|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2698.5|2692.5|2
1637900310000|2021-11-26 04:18:30|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637900360000|2021-11-26 04:19:20|2698.5|2692.5|2698.1|2692.1|2698.5|2692.5|2698.1|2692.1|2
1637900460000|2021-11-26 04:21:00|2698.5|2692.5|2698.8|2692.8|2698.8|2692.8|2698.5|2692.5|2
1637900510000|2021-11-26 04:21:50|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1637900520000|2021-11-26 04:22:00|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1637900540000|2021-11-26 04:22:20|2698.4|2692.4|2698.6|2692.6|2699.4|2693.4|2698.4|2692.4|4
1637900560000|2021-11-26 04:22:40|2698.8|2692.8|2699.1|2693.1|2699.1|2693.1|2698.8|2692.8|2
1637900570000|2021-11-26 04:22:50|2699|2693|2698.9|2692.9|2699|2693|2698.9|2692.9|2
1637900720000|2021-11-26 04:25:20|2698.6|2692.6|2698.1|2692.1|2698.6|2692.6|2698.1|2692.1|2
1637900730000|2021-11-26 04:25:30|2698.4|2692.4|2698.5|2692.5|2698.6|2692.6|2698.4|2692.4|3
1637900740000|2021-11-26 04:25:40|2698.1|2692.1|2698.4|2692.4|2698.4|2692.4|2698.1|2692.1|2
1637900750000|2021-11-26 04:25:50|2698.3|2692.3|2698.4|2692.4|2698.4|2692.4|2698.3|2692.3|2
1637900760000|2021-11-26 04:26:00|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1637900770000|2021-11-26 04:26:10|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1637900780000|2021-11-26 04:26:20|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|3
1637900850000|2021-11-26 04:27:30|2698.9|2692.9|2699.1|2693.1|2699.1|2693.1|2698.9|2692.9|2
1637900860000|2021-11-26 04:27:40|2699|2693|2698.9|2692.9|2699|2693|2698.9|2692.9|2
1637900920000|2021-11-26 04:28:40|2698.6|2692.6|2699.1|2693.1|2699.1|2693.1|2698.6|2692.6|3
1637900950000|2021-11-26 04:29:10|2699|2693|2698.3|2692.3|2699|2693|2698.3|2692.3|2
1637900990000|2021-11-26 04:29:50|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2696.9|2690.9|4
1637901000000|2021-11-26 04:30:00|2697|2691|2696.6|2690.6|2697|2691|2696.6|2690.6|2
1637901010000|2021-11-26 04:30:10|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637901030000|2021-11-26 04:30:30|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1637901040000|2021-11-26 04:30:40|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1637901050000|2021-11-26 04:30:50|2696|2690|2696|2690|2696|2690|2696|2690|1
1637901060000|2021-11-26 04:31:00|2695.9|2689.9|2695.4|2689.4|2695.9|2689.9|2695.4|2689.4|3
1637901100000|2021-11-26 04:31:40|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|2
1637901120000|2021-11-26 04:32:00|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637901140000|2021-11-26 04:32:20|2696.9|2690.9|2697.1|2691.1|2697.1|2691.1|2696.9|2690.9|2
1637901150000|2021-11-26 04:32:30|2696.9|2690.9|2696.8|2690.8|2696.9|2690.9|2696.8|2690.8|2
1637901160000|2021-11-26 04:32:40|2696.4|2690.4|2696.1|2690.1|2696.6|2690.6|2696.1|2690.1|6
1637901170000|2021-11-26 04:32:50|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|4
1637901190000|2021-11-26 04:33:10|2696.4|2690.4|2696.3|2690.3|2696.6|2690.6|2696.3|2690.3|4
1637901200000|2021-11-26 04:33:20|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|2
1637901210000|2021-11-26 04:33:30|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1637901220000|2021-11-26 04:33:40|2696.5|2690.5|2697.3|2691.3|2697.3|2691.3|2696.5|2690.5|2
1637901250000|2021-11-26 04:34:10|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|2
1637901260000|2021-11-26 04:34:20|2697.4|2691.4|2697.3|2691.3|2697.4|2691.4|2697.3|2691.3|2
1637901270000|2021-11-26 04:34:30|2697.4|2691.4|2697.6|2691.6|2697.6|2691.6|2697.4|2691.4|2
1637901290000|2021-11-26 04:34:50|2697.4|2691.4|2697.3|2691.3|2697.4|2691.4|2697.3|2691.3|2
1637901300000|2021-11-26 04:35:00|2697.4|2691.4|2697.3|2691.3|2697.6|2691.6|2697.3|2691.3|4
1637901310000|2021-11-26 04:35:10|2696.6|2690.6|2696.9|2690.9|2696.9|2690.9|2696.6|2690.6|2
1637901320000|2021-11-26 04:35:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1637901330000|2021-11-26 04:35:30|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|2
1637901350000|2021-11-26 04:35:50|2696.4|2690.4|2696.1|2690.1|2696.4|2690.4|2696.1|2690.1|2
1637901380000|2021-11-26 04:36:20|2695.9|2689.9|2696.1|2690.1|2696.1|2690.1|2695.6|2689.6|4
1637901470000|2021-11-26 04:37:50|2696.4|2690.4|2696.3|2690.3|2696.4|2690.4|2696.3|2690.3|2
1637901490000|2021-11-26 04:38:10|2696.4|2690.4|2696.1|2690.1|2696.5|2690.5|2696.1|2690.1|4
1637901500000|2021-11-26 04:38:20|2696|2690|2695.5|2689.5|2696|2690|2695.5|2689.5|6
1637901520000|2021-11-26 04:38:40|2695.1|2689.1|2694.1|2688.1|2695.1|2689.1|2694.1|2688.1|3
1637901530000|2021-11-26 04:38:50|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1637901540000|2021-11-26 04:39:00|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2692.9|2686.9|4
1637901560000|2021-11-26 04:39:20|2693.4|2687.4|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|2
1637901610000|2021-11-26 04:40:10|2692.9|2686.9|2692.8|2686.8|2692.9|2686.9|2692.8|2686.8|2
1637901640000|2021-11-26 04:40:40|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637901660000|2021-11-26 04:41:00|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1637901680000|2021-11-26 04:41:20|2693.1|2687.1|2693|2687|2693.1|2687.1|2693|2687|2
1637901690000|2021-11-26 04:41:30|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|3
1637901720000|2021-11-26 04:42:00|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.6|2686.6|4
1637901740000|2021-11-26 04:42:20|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637901750000|2021-11-26 04:42:30|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637901810000|2021-11-26 04:43:30|2693.4|2687.4|2692.6|2686.6|2693.4|2687.4|2692.6|2686.6|2
1637901820000|2021-11-26 04:43:40|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1637901840000|2021-11-26 04:44:00|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637901850000|2021-11-26 04:44:10|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637901870000|2021-11-26 04:44:30|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1637901910000|2021-11-26 04:45:10|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637901920000|2021-11-26 04:45:20|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637901930000|2021-11-26 04:45:30|2692.9|2686.9|2693.1|2687.1|2693.1|2687.1|2692.9|2686.9|2
1637901940000|2021-11-26 04:45:40|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1637901990000|2021-11-26 04:46:30|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.3|2686.3|4
1637902080000|2021-11-26 04:48:00|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.8|2686.8|3
1637902090000|2021-11-26 04:48:10|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1637902110000|2021-11-26 04:48:30|2692.5|2686.5|2692.4|2686.4|2692.5|2686.5|2692.4|2686.4|2
1637902120000|2021-11-26 04:48:40|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1637902160000|2021-11-26 04:49:20|2692|2686|2692.1|2686.1|2692.1|2686.1|2692|2686|2
1637902170000|2021-11-26 04:49:30|2692.5|2686.5|2692.6|2686.6|2692.6|2686.6|2692.5|2686.5|2
1637902200000|2021-11-26 04:50:00|2692.5|2686.5|2692.4|2686.4|2692.5|2686.5|2692.4|2686.4|2
1637902230000|2021-11-26 04:50:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1637902240000|2021-11-26 04:50:40|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1637902250000|2021-11-26 04:50:50|2692.5|2686.5|2692.1|2686.1|2692.5|2686.5|2692|2686|3
1637902260000|2021-11-26 04:51:00|2692|2686|2691.9|2685.9|2692|2686|2691.9|2685.9|2
1637902270000|2021-11-26 04:51:10|2691.6|2685.6|2692.1|2686.1|2692.1|2686.1|2691.6|2685.6|4
1637902280000|2021-11-26 04:51:20|2692|2686|2692.1|2686.1|2692.1|2686.1|2692|2686|2
1637902300000|2021-11-26 04:51:40|2692|2686|2692|2686|2692.1|2686.1|2692|2686|3
1637902310000|2021-11-26 04:51:50|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|3
1637902320000|2021-11-26 04:52:00|2692|2686|2692.1|2686.1|2692.1|2686.1|2692|2686|2
1637902340000|2021-11-26 04:52:20|2691.8|2685.8|2687.4|2681.4|2691.8|2685.8|2687.3|2681.3|3
1637902350000|2021-11-26 04:52:30|2687.5|2681.5|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|7
1637902360000|2021-11-26 04:52:40|2688.1|2682.1|2687.4|2681.4|2688.3|2682.3|2687.4|2681.4|4
1637902370000|2021-11-26 04:52:50|2687.5|2681.5|2688.1|2682.1|2688.1|2682.1|2687.5|2681.5|4
1637902380000|2021-11-26 04:53:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1637902390000|2021-11-26 04:53:10|2688.3|2682.3|2687.9|2681.9|2688.3|2682.3|2687.9|2681.9|2
1637902400000|2021-11-26 04:53:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1637902410000|2021-11-26 04:53:30|2687.5|2681.5|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|3
1637902430000|2021-11-26 04:53:50|2687.8|2681.8|2687.1|2681.1|2687.8|2681.8|2687.1|2681.1|3
1637902450000|2021-11-26 04:54:10|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1637902510000|2021-11-26 04:55:10|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|3
1637902560000|2021-11-26 04:56:00|2686.4|2680.4|2687.1|2681.1|2687.1|2681.1|2686.4|2680.4|3
1637902630000|2021-11-26 04:57:10|2686.9|2680.9|2686.8|2680.8|2686.9|2680.9|2686.8|2680.8|2
1637902670000|2021-11-26 04:57:50|2686.5|2680.5|2686.6|2680.6|2686.6|2680.6|2686.5|2680.5|2
1637902680000|2021-11-26 04:58:00|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1637902730000|2021-11-26 04:58:50|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1637902800000|2021-11-26 05:00:00|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1637902830000|2021-11-26 05:00:30|2686.5|2680.5|2686.4|2680.4|2686.5|2680.5|2686.4|2680.4|2
1637902860000|2021-11-26 05:01:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1637902970000|2021-11-26 05:02:50|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1637902980000|2021-11-26 05:03:00|2686.4|2680.4|2686.4|2680.4|2686.8|2680.8|2686.4|2680.4|3
1637903030000|2021-11-26 05:03:50|2686.3|2680.3|2685.9|2679.9|2686.3|2680.3|2685.9|2679.9|2
1637903040000|2021-11-26 05:04:00|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|2
1637903050000|2021-11-26 05:04:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1637903060000|2021-11-26 05:04:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637903070000|2021-11-26 05:04:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1637903090000|2021-11-26 05:04:50|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1637903150000|2021-11-26 05:05:50|2684.4|2678.4|2685|2679|2685|2679|2684.4|2678.4|4
1637903180000|2021-11-26 05:06:20|2685.4|2679.4|2685.5|2679.5|2685.5|2679.5|2685.4|2679.4|2
1637903190000|2021-11-26 05:06:30|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|2
1637903200000|2021-11-26 05:06:40|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1637903240000|2021-11-26 05:07:20|2686|2680|2686.1|2680.1|2686.1|2680.1|2686|2680|2
1637903260000|2021-11-26 05:07:40|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1637903270000|2021-11-26 05:07:50|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637903280000|2021-11-26 05:08:00|2685.6|2679.6|2685.5|2679.5|2685.6|2679.6|2685.5|2679.5|2
1637903290000|2021-11-26 05:08:10|2685.4|2679.4|2684.6|2678.6|2685.4|2679.4|2684.6|2678.6|2
1637903330000|2021-11-26 05:08:50|2684.9|2678.9|2683.8|2677.8|2684.9|2678.9|2683.8|2677.8|4
1637903340000|2021-11-26 05:09:00|2684|2678|2684.9|2678.9|2684.9|2678.9|2684|2678|3
1637903380000|2021-11-26 05:09:40|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1637903400000|2021-11-26 05:10:00|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1637903410000|2021-11-26 05:10:10|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1637903420000|2021-11-26 05:10:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637903470000|2021-11-26 05:11:10|2685|2679|2685|2679|2685|2679|2685|2679|1
1637903480000|2021-11-26 05:11:20|2684.8|2678.8|2684.9|2678.9|2684.9|2678.9|2684.8|2678.8|2
1637903500000|2021-11-26 05:11:40|2684.4|2678.4|2684|2678|2684.4|2678.4|2684|2678|3
1637903510000|2021-11-26 05:11:50|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1637903520000|2021-11-26 05:12:00|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|2
1637903530000|2021-11-26 05:12:10|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1637903540000|2021-11-26 05:12:20|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637903550000|2021-11-26 05:12:30|2684.3|2678.3|2684.4|2678.4|2684.4|2678.4|2684.3|2678.3|2
1637903630000|2021-11-26 05:13:50|2685.1|2679.1|2685.4|2679.4|2685.6|2679.6|2685.1|2679.1|3
1637903640000|2021-11-26 05:14:00|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1637903660000|2021-11-26 05:14:20|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1637903670000|2021-11-26 05:14:30|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1637903680000|2021-11-26 05:14:40|2683.6|2677.6|2684.6|2678.6|2684.6|2678.6|2683.6|2677.6|3
1637903700000|2021-11-26 05:15:00|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1637903710000|2021-11-26 05:15:10|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1637903750000|2021-11-26 05:15:50|2685.3|2679.3|2685.4|2679.4|2685.4|2679.4|2685.3|2679.3|2
1637903830000|2021-11-26 05:17:10|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1637903850000|2021-11-26 05:17:30|2685|2679|2683.9|2677.9|2685|2679|2683.9|2677.9|2
1637903860000|2021-11-26 05:17:40|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637903870000|2021-11-26 05:17:50|2683.9|2677.9|2682.4|2676.4|2683.9|2677.9|2682.4|2676.4|2
1637903930000|2021-11-26 05:18:50|2682.1|2676.1|2682.3|2676.3|2682.3|2676.3|2682.1|2676.1|2
1637903950000|2021-11-26 05:19:10|2682.6|2676.6|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|2
1637903980000|2021-11-26 05:19:40|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|3
1637904020000|2021-11-26 05:20:20|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1637904030000|2021-11-26 05:20:30|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637904050000|2021-11-26 05:20:50|2683.4|2677.4|2684.3|2678.3|2684.3|2678.3|2683.4|2677.4|2
1637904100000|2021-11-26 05:21:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1637904110000|2021-11-26 05:21:50|2683.6|2677.6|2682.4|2676.4|2683.6|2677.6|2682.4|2676.4|2
1637904120000|2021-11-26 05:22:00|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1637904140000|2021-11-26 05:22:20|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|2
1637904150000|2021-11-26 05:22:30|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1637904160000|2021-11-26 05:22:40|2683|2677|2683.1|2677.1|2683.1|2677.1|2683|2677|2
1637904170000|2021-11-26 05:22:50|2683|2677|2683.1|2677.1|2683.1|2677.1|2683|2677|2
1637904180000|2021-11-26 05:23:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1637904190000|2021-11-26 05:23:10|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1637904200000|2021-11-26 05:23:20|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.1|2676.1|4
1637904220000|2021-11-26 05:23:40|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1637904230000|2021-11-26 05:23:50|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1637904240000|2021-11-26 05:24:00|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1637904250000|2021-11-26 05:24:10|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1637904270000|2021-11-26 05:24:30|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1637904290000|2021-11-26 05:24:50|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1637904300000|2021-11-26 05:25:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1637904330000|2021-11-26 05:25:30|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1637904380000|2021-11-26 05:26:20|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|5
1637904390000|2021-11-26 05:26:30|2682.1|2676.1|2681.1|2675.1|2682.1|2676.1|2680.9|2674.9|4
1637904400000|2021-11-26 05:26:40|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.8|2674.8|4
1637904410000|2021-11-26 05:26:50|2681.4|2675.4|2681.9|2675.9|2682.1|2676.1|2681.4|2675.4|4
1637904420000|2021-11-26 05:27:00|2682.1|2676.1|2684.4|2678.4|2684.6|2678.6|2681.9|2675.9|8
1637904430000|2021-11-26 05:27:10|2684|2678|2683.1|2677.1|2684|2678|2682.8|2676.8|7
1637904460000|2021-11-26 05:27:40|2683.4|2677.4|2683.8|2677.8|2683.8|2677.8|2683.4|2677.4|2
1637904470000|2021-11-26 05:27:50|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|4
1637904480000|2021-11-26 05:28:00|2683.6|2677.6|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|2
1637904490000|2021-11-26 05:28:10|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|4
1637904510000|2021-11-26 05:28:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637904520000|2021-11-26 05:28:40|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1637904530000|2021-11-26 05:28:50|2683.3|2677.3|2683.5|2677.5|2683.9|2677.9|2683.3|2677.3|4
1637904560000|2021-11-26 05:29:20|2683.9|2677.9|2683.5|2677.5|2683.9|2677.9|2683.1|2677.1|3
1637904570000|2021-11-26 05:29:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1637904590000|2021-11-26 05:29:50|2683.4|2677.4|2682.1|2676.1|2683.4|2677.4|2682.1|2676.1|6
1637904600000|2021-11-26 05:30:00|2682.5|2676.5|2685.5|2679.5|2685.9|2679.9|2682.5|2676.5|23
1637904610000|2021-11-26 05:30:10|2685.3|2679.3|2685.4|2679.4|2685.6|2679.6|2683.4|2677.4|20
1637904620000|2021-11-26 05:30:20|2685.1|2679.1|2684.4|2678.4|2685.3|2679.3|2684.4|2678.4|10
1637904630000|2021-11-26 05:30:30|2684.1|2678.1|2684.1|2678.1|2684.6|2678.6|2683.9|2677.9|9
1637904640000|2021-11-26 05:30:40|2684.3|2678.3|2684.6|2678.6|2684.6|2678.6|2684.3|2678.3|2
1637904650000|2021-11-26 05:30:50|2684.8|2678.8|2682.5|2676.5|2685.3|2679.3|2682.5|2676.5|12
1637904660000|2021-11-26 05:31:00|2682.8|2676.8|2681.6|2675.6|2682.8|2676.8|2681.4|2675.4|9
1637904670000|2021-11-26 05:31:10|2681.9|2675.9|2682.9|2676.9|2683.1|2677.1|2681.9|2675.9|13
1637904680000|2021-11-26 05:31:20|2682.6|2676.6|2683.1|2677.1|2683.5|2677.5|2681.9|2675.9|10
1637904690000|2021-11-26 05:31:30|2682.9|2676.9|2683.5|2677.5|2683.5|2677.5|2682.8|2676.8|9
1637904700000|2021-11-26 05:31:40|2683.3|2677.3|2682.9|2676.9|2683.6|2677.6|2682.9|2676.9|8
1637904710000|2021-11-26 05:31:50|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2683|2677|9
1637904720000|2021-11-26 05:32:00|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|5
1637904730000|2021-11-26 05:32:10|2684.4|2678.4|2684.6|2678.6|2684.9|2678.9|2684.4|2678.4|4
1637904740000|2021-11-26 05:32:20|2685.1|2679.1|2684.4|2678.4|2685.4|2679.4|2684.4|2678.4|5
1637904750000|2021-11-26 05:32:30|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|8
1637904760000|2021-11-26 05:32:40|2684.1|2678.1|2684.3|2678.3|2684.3|2678.3|2684.1|2678.1|4
1637904770000|2021-11-26 05:32:50|2684.1|2678.1|2684.3|2678.3|2684.3|2678.3|2684.1|2678.1|2
1637904780000|2021-11-26 05:33:00|2684.1|2678.1|2682.9|2676.9|2684.1|2678.1|2682.6|2676.6|12
1637904790000|2021-11-26 05:33:10|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|3
1637904800000|2021-11-26 05:33:20|2682.3|2676.3|2681.9|2675.9|2682.4|2676.4|2681.6|2675.6|9
1637904810000|2021-11-26 05:33:30|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|7
1637904820000|2021-11-26 05:33:40|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1637904830000|2021-11-26 05:33:50|2682.8|2676.8|2684.4|2678.4|2684.4|2678.4|2682.8|2676.8|9
1637904840000|2021-11-26 05:34:00|2684.6|2678.6|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|5
1637904850000|2021-11-26 05:34:10|2684.9|2678.9|2683.8|2677.8|2684.9|2678.9|2683.8|2677.8|5
1637904860000|2021-11-26 05:34:20|2684.1|2678.1|2682.5|2676.5|2684.1|2678.1|2682.5|2676.5|3
1637904870000|2021-11-26 05:34:30|2682.4|2676.4|2681.6|2675.6|2682.4|2676.4|2681.6|2675.6|6
1637904880000|2021-11-26 05:34:40|2681.9|2675.9|2681.8|2675.8|2681.9|2675.9|2681.8|2675.8|2
1637904900000|2021-11-26 05:35:00|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637904910000|2021-11-26 05:35:10|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|3
1637904920000|2021-11-26 05:35:20|2680.9|2674.9|2681.9|2675.9|2681.9|2675.9|2680.9|2674.9|4
1637904930000|2021-11-26 05:35:30|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|3
1637904940000|2021-11-26 05:35:40|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|3
1637904950000|2021-11-26 05:35:50|2681.9|2675.9|2682.6|2676.6|2682.8|2676.8|2681.9|2675.9|9
1637904970000|2021-11-26 05:36:10|2683|2677|2684.3|2678.3|2684.3|2678.3|2683|2677|5
1637904980000|2021-11-26 05:36:20|2684|2678|2684.1|2678.1|2684.1|2678.1|2684|2678|2
1637904990000|2021-11-26 05:36:30|2683.9|2677.9|2682.8|2676.8|2684.1|2678.1|2682.4|2676.4|7
1637905000000|2021-11-26 05:36:40|2682.4|2676.4|2682.4|2676.4|2682.6|2676.6|2682.3|2676.3|7
1637905020000|2021-11-26 05:37:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1637905030000|2021-11-26 05:37:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637905040000|2021-11-26 05:37:20|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1637905050000|2021-11-26 05:37:30|2681.9|2675.9|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|6
1637905060000|2021-11-26 05:37:40|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|4
1637905070000|2021-11-26 05:37:50|2682.9|2676.9|2683.3|2677.3|2683.3|2677.3|2682.9|2676.9|2
1637905080000|2021-11-26 05:38:00|2683.1|2677.1|2682.3|2676.3|2683.1|2677.1|2681.9|2675.9|4
1637905090000|2021-11-26 05:38:10|2682.6|2676.6|2682.8|2676.8|2682.8|2676.8|2682.6|2676.6|2
1637905100000|2021-11-26 05:38:20|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683|2677|5
1637905110000|2021-11-26 05:38:30|2683.5|2677.5|2683.6|2677.6|2683.8|2677.8|2683.5|2677.5|3
1637905120000|2021-11-26 05:38:40|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2682.6|2676.6|6
1637905130000|2021-11-26 05:38:50|2683.9|2677.9|2683.9|2677.9|2684.4|2678.4|2683.4|2677.4|9
1637905140000|2021-11-26 05:39:00|2684.1|2678.1|2684.3|2678.3|2684.3|2678.3|2684.1|2678.1|2
1637905150000|2021-11-26 05:39:10|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|3
1637905160000|2021-11-26 05:39:20|2684.4|2678.4|2685.4|2679.4|2685.4|2679.4|2684.4|2678.4|4
1637905170000|2021-11-26 05:39:30|2685.6|2679.6|2685.9|2679.9|2686|2680|2685.6|2679.6|6
1637905180000|2021-11-26 05:39:40|2686|2680|2685.4|2679.4|2686.9|2680.9|2685.4|2679.4|6
1637905190000|2021-11-26 05:39:50|2684.6|2678.6|2684.5|2678.5|2684.6|2678.6|2684.4|2678.4|6
1637905200000|2021-11-26 05:40:00|2684.6|2678.6|2685.9|2679.9|2685.9|2679.9|2684.3|2678.3|7
1637905210000|2021-11-26 05:40:10|2686.1|2680.1|2686.1|2680.1|2686.9|2680.9|2685.9|2679.9|9
1637905220000|2021-11-26 05:40:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1637905230000|2021-11-26 05:40:30|2685.6|2679.6|2684.6|2678.6|2685.6|2679.6|2684.6|2678.6|7
1637905240000|2021-11-26 05:40:40|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1637905260000|2021-11-26 05:41:00|2684.6|2678.6|2686.3|2680.3|2686.5|2680.5|2684.6|2678.6|7
1637905270000|2021-11-26 05:41:10|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|8
1637905280000|2021-11-26 05:41:20|2686.9|2680.9|2685.4|2679.4|2686.9|2680.9|2685.4|2679.4|8
1637905290000|2021-11-26 05:41:30|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1637905310000|2021-11-26 05:41:50|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685|2679|4
1637905320000|2021-11-26 05:42:00|2685|2679|2685.3|2679.3|2685.3|2679.3|2684.9|2678.9|4
1637905330000|2021-11-26 05:42:10|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1637905340000|2021-11-26 05:42:20|2685.1|2679.1|2685.4|2679.4|2685.6|2679.6|2685.1|2679.1|4
1637905350000|2021-11-26 05:42:30|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.3|2679.3|3
1637905360000|2021-11-26 05:42:40|2685.6|2679.6|2685.3|2679.3|2685.8|2679.8|2685.3|2679.3|3
1637905370000|2021-11-26 05:42:50|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1637905390000|2021-11-26 05:43:10|2685.5|2679.5|2684.5|2678.5|2685.5|2679.5|2684.4|2678.4|7
1637905410000|2021-11-26 05:43:30|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1637905420000|2021-11-26 05:43:40|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1637905430000|2021-11-26 05:43:50|2683.6|2677.6|2681.9|2675.9|2683.6|2677.6|2681.9|2675.9|5
1637905440000|2021-11-26 05:44:00|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637905450000|2021-11-26 05:44:10|2681.9|2675.9|2681.9|2675.9|2682.4|2676.4|2681.6|2675.6|7
1637905460000|2021-11-26 05:44:20|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|3
1637905470000|2021-11-26 05:44:30|2682.4|2676.4|2683.3|2677.3|2683.3|2677.3|2682.4|2676.4|2
1637905480000|2021-11-26 05:44:40|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|3
1637905490000|2021-11-26 05:44:50|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637905530000|2021-11-26 05:45:30|2683|2677|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|3
1637905540000|2021-11-26 05:45:40|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|4
1637905550000|2021-11-26 05:45:50|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1637905560000|2021-11-26 05:46:00|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|4
1637905570000|2021-11-26 05:46:10|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1637905600000|2021-11-26 05:46:40|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1637905610000|2021-11-26 05:46:50|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|3
1637905620000|2021-11-26 05:47:00|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|2
1637905630000|2021-11-26 05:47:10|2682.9|2676.9|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|3
1637905640000|2021-11-26 05:47:20|2683|2677|2682.9|2676.9|2683|2677|2682.9|2676.9|2
1637905650000|2021-11-26 05:47:30|2683|2677|2682.9|2676.9|2683|2677|2682.9|2676.9|2
1637905670000|2021-11-26 05:47:50|2683|2677|2682.9|2676.9|2683|2677|2682.9|2676.9|2
1637905680000|2021-11-26 05:48:00|2682.6|2676.6|2682.8|2676.8|2682.8|2676.8|2682.6|2676.6|2
1637905690000|2021-11-26 05:48:10|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1637905700000|2021-11-26 05:48:20|2682.3|2676.3|2682.4|2676.4|2682.4|2676.4|2682.3|2676.3|2
1637905730000|2021-11-26 05:48:50|2682.3|2676.3|2681.8|2675.8|2682.3|2676.3|2681.6|2675.6|4
1637905740000|2021-11-26 05:49:00|2681.6|2675.6|2681.8|2675.8|2681.8|2675.8|2681.6|2675.6|4
1637905750000|2021-11-26 05:49:10|2681.6|2675.6|2681.4|2675.4|2681.8|2675.8|2681.3|2675.3|5
1637905780000|2021-11-26 05:49:40|2681.6|2675.6|2682.6|2676.6|2682.6|2676.6|2681.6|2675.6|8
1637905790000|2021-11-26 05:49:50|2682.8|2676.8|2682.6|2676.6|2682.8|2676.8|2682.4|2676.4|3
1637905800000|2021-11-26 05:50:00|2682.8|2676.8|2682.6|2676.6|2682.8|2676.8|2682.4|2676.4|4
1637905810000|2021-11-26 05:50:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637905830000|2021-11-26 05:50:30|2682.6|2676.6|2682.6|2676.6|2682.9|2676.9|2682.4|2676.4|8
1637905840000|2021-11-26 05:50:40|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1637905850000|2021-11-26 05:50:50|2683|2677|2682.9|2676.9|2683|2677|2682.9|2676.9|6
1637905860000|2021-11-26 05:51:00|2683|2677|2683|2677|2683|2677|2683|2677|1
1637905870000|2021-11-26 05:51:10|2682.9|2676.9|2682.9|2676.9|2683|2677|2682.9|2676.9|3
1637905880000|2021-11-26 05:51:20|2683|2677|2683|2677|2683|2677|2682.9|2676.9|3
1637905890000|2021-11-26 05:51:30|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1637905900000|2021-11-26 05:51:40|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|6
1637905910000|2021-11-26 05:51:50|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|6
1637905920000|2021-11-26 05:52:00|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|4
1637905930000|2021-11-26 05:52:10|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.5|2676.5|3
1637905940000|2021-11-26 05:52:20|2682.6|2676.6|2683|2677|2683.1|2677.1|2682.6|2676.6|5
1637905950000|2021-11-26 05:52:30|2683.1|2677.1|2683.5|2677.5|2683.8|2677.8|2683.1|2677.1|6
1637905960000|2021-11-26 05:52:40|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.6|2677.6|3
1637905970000|2021-11-26 05:52:50|2683.5|2677.5|2684|2678|2684.1|2678.1|2683.5|2677.5|4
1637905980000|2021-11-26 05:53:00|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|4
1637905990000|2021-11-26 05:53:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1637906000000|2021-11-26 05:53:20|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1637906010000|2021-11-26 05:53:30|2684.4|2678.4|2684.1|2678.1|2684.5|2678.5|2684.1|2678.1|3
1637906020000|2021-11-26 05:53:40|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|7
1637906030000|2021-11-26 05:53:50|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|2
1637906040000|2021-11-26 05:54:00|2682.8|2676.8|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|5
1637906050000|2021-11-26 05:54:10|2682.1|2676.1|2682.1|2676.1|2682.3|2676.3|2682.1|2676.1|3
1637906060000|2021-11-26 05:54:20|2681.9|2675.9|2682|2676|2682|2676|2681.9|2675.9|2
1637906070000|2021-11-26 05:54:30|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1637906080000|2021-11-26 05:54:40|2682.1|2676.1|2682.3|2676.3|2682.3|2676.3|2681.9|2675.9|4
1637906090000|2021-11-26 05:54:50|2682.5|2676.5|2682.4|2676.4|2682.5|2676.5|2682.4|2676.4|2
1637906100000|2021-11-26 05:55:00|2682.5|2676.5|2682.4|2676.4|2682.5|2676.5|2682.4|2676.4|4
1637906110000|2021-11-26 05:55:10|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1637906120000|2021-11-26 05:55:20|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1637906130000|2021-11-26 05:55:30|2682.5|2676.5|2683.6|2677.6|2683.8|2677.8|2682.5|2676.5|3
1637906150000|2021-11-26 05:55:50|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.8|2676.8|8
1637906160000|2021-11-26 05:56:00|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1637906170000|2021-11-26 05:56:10|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1637906180000|2021-11-26 05:56:20|2683.1|2677.1|2683.3|2677.3|2683.3|2677.3|2683.1|2677.1|6
1637906190000|2021-11-26 05:56:30|2683.1|2677.1|2683.1|2677.1|2683.3|2677.3|2683.1|2677.1|3
1637906200000|2021-11-26 05:56:40|2683.3|2677.3|2682.9|2676.9|2683.3|2677.3|2682.9|2676.9|6
1637906210000|2021-11-26 05:56:50|2682.6|2676.6|2682.4|2676.4|2682.8|2676.8|2682.4|2676.4|4
1637906230000|2021-11-26 05:57:10|2682.1|2676.1|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|3
1637906240000|2021-11-26 05:57:20|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1637906270000|2021-11-26 05:57:50|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1637906290000|2021-11-26 05:58:10|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637906300000|2021-11-26 05:58:20|2681.9|2675.9|2682.3|2676.3|2682.4|2676.4|2681.9|2675.9|4
1637906310000|2021-11-26 05:58:30|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1637906320000|2021-11-26 05:58:40|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|3
1637906330000|2021-11-26 05:58:50|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|4
1637906340000|2021-11-26 05:59:00|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1637906350000|2021-11-26 05:59:10|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1637906360000|2021-11-26 05:59:20|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2681.9|2675.9|6
1637906370000|2021-11-26 05:59:30|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1637906380000|2021-11-26 05:59:40|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1637906390000|2021-11-26 05:59:50|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1637906400000|2021-11-26 06:00:00|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2680.9|2674.9|4
1637906410000|2021-11-26 06:00:10|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637906420000|2021-11-26 06:00:20|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1637906430000|2021-11-26 06:00:30|2681.9|2675.9|2681.8|2675.8|2681.9|2675.9|2681.6|2675.6|3
1637906440000|2021-11-26 06:00:40|2681.6|2675.6|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|3
1637906450000|2021-11-26 06:00:50|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1637906460000|2021-11-26 06:01:00|2681.3|2675.3|2680.6|2674.6|2681.3|2675.3|2680.6|2674.6|3
1637906470000|2021-11-26 06:01:10|2680.4|2674.4|2678.5|2672.5|2680.4|2674.4|2678.3|2672.3|5
1637906480000|2021-11-26 06:01:20|2678.9|2672.9|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|3
1637906490000|2021-11-26 06:01:30|2679.1|2673.1|2679.3|2673.3|2679.3|2673.3|2679.1|2673.1|2
1637906500000|2021-11-26 06:01:40|2679.4|2673.4|2679.8|2673.8|2680.1|2674.1|2679.4|2673.4|6
1637906510000|2021-11-26 06:01:50|2679.9|2673.9|2680.4|2674.4|2680.9|2674.9|2679.9|2673.9|7
1637906520000|2021-11-26 06:02:00|2680.5|2674.5|2679.3|2673.3|2680.5|2674.5|2679.3|2673.3|7
1637906530000|2021-11-26 06:02:10|2678.4|2672.4|2679.9|2673.9|2679.9|2673.9|2678.4|2672.4|6
1637906540000|2021-11-26 06:02:20|2680|2674|2679.8|2673.8|2680.1|2674.1|2679.4|2673.4|10
1637906550000|2021-11-26 06:02:30|2679.5|2673.5|2678.6|2672.6|2679.5|2673.5|2678.6|2672.6|5
1637906560000|2021-11-26 06:02:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1637906570000|2021-11-26 06:02:50|2678.9|2672.9|2678.4|2672.4|2678.9|2672.9|2678.4|2672.4|3
1637906580000|2021-11-26 06:03:00|2678.3|2672.3|2678.5|2672.5|2678.6|2672.6|2678.3|2672.3|4
1637906590000|2021-11-26 06:03:10|2677.6|2671.6|2678.6|2672.6|2678.6|2672.6|2677.6|2671.6|4
1637906600000|2021-11-26 06:03:20|2678.4|2672.4|2678.9|2672.9|2679.1|2673.1|2678.4|2672.4|6
1637906610000|2021-11-26 06:03:30|2679|2673|2678.5|2672.5|2679|2673|2678.5|2672.5|3
1637906620000|2021-11-26 06:03:40|2678|2672|2677.6|2671.6|2678.1|2672.1|2677.6|2671.6|3
1637906630000|2021-11-26 06:03:50|2677.9|2671.9|2677.9|2671.9|2678|2672|2677.9|2671.9|3
1637906640000|2021-11-26 06:04:00|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|4
1637906650000|2021-11-26 06:04:10|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.6|2670.6|4
1637906660000|2021-11-26 06:04:20|2677.1|2671.1|2676.6|2670.6|2677.1|2671.1|2676.6|2670.6|5
1637906670000|2021-11-26 06:04:30|2676.4|2670.4|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|2
1637906680000|2021-11-26 06:04:40|2675.6|2669.6|2676.4|2670.4|2676.4|2670.4|2675.6|2669.6|4
1637906690000|2021-11-26 06:04:50|2676.6|2670.6|2676|2670|2676.9|2670.9|2676|2670|6
1637906700000|2021-11-26 06:05:00|2676.4|2670.4|2676.6|2670.6|2676.9|2670.9|2676.4|2670.4|4
1637906710000|2021-11-26 06:05:10|2676.4|2670.4|2676.4|2670.4|2676.6|2670.6|2675.6|2669.6|9
1637906720000|2021-11-26 06:05:20|2676.1|2670.1|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|6
1637906730000|2021-11-26 06:05:30|2675.1|2669.1|2673.9|2667.9|2675.1|2669.1|2673.6|2667.6|7
1637906740000|2021-11-26 06:05:40|2673.6|2667.6|2673.4|2667.4|2673.8|2667.8|2673.1|2667.1|6
1637906750000|2021-11-26 06:05:50|2673.1|2667.1|2673.4|2667.4|2673.4|2667.4|2673.1|2667.1|2
1637906760000|2021-11-26 06:06:00|2672.9|2666.9|2672.8|2666.8|2673.1|2667.1|2672.6|2666.6|7
1637906770000|2021-11-26 06:06:10|2672.6|2666.6|2671.9|2665.9|2672.8|2666.8|2671.9|2665.9|6
1637906780000|2021-11-26 06:06:20|2672.1|2666.1|2673.6|2667.6|2673.6|2667.6|2672.1|2666.1|12
1637906790000|2021-11-26 06:06:30|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.3|2667.3|8
1637906800000|2021-11-26 06:06:40|2674.5|2668.5|2674.1|2668.1|2674.5|2668.5|2673.8|2667.8|6
1637906810000|2021-11-26 06:06:50|2674|2668|2673.6|2667.6|2674|2668|2673.1|2667.1|7
1637906820000|2021-11-26 06:07:00|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.3|2667.3|8
1637906830000|2021-11-26 06:07:10|2673.4|2667.4|2673.6|2667.6|2674.1|2668.1|2673.1|2667.1|9
1637906840000|2021-11-26 06:07:20|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1637906850000|2021-11-26 06:07:30|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.1|2667.1|6
1637906860000|2021-11-26 06:07:40|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|8
1637906870000|2021-11-26 06:07:50|2674.1|2668.1|2673.6|2667.6|2674.1|2668.1|2673.1|2667.1|6
1637906880000|2021-11-26 06:08:00|2674.1|2668.1|2673.1|2667.1|2674.4|2668.4|2673|2667|7
1637906890000|2021-11-26 06:08:10|2673|2667|2673.1|2667.1|2673.5|2667.5|2672.5|2666.5|10
1637906900000|2021-11-26 06:08:20|2673.4|2667.4|2673.4|2667.4|2673.6|2667.6|2672.9|2666.9|8
1637906910000|2021-11-26 06:08:30|2673.1|2667.1|2673.4|2667.4|2673.6|2667.6|2673|2667|8
1637906920000|2021-11-26 06:08:40|2673.1|2667.1|2673.3|2667.3|2674.1|2668.1|2672.9|2666.9|10
1637906930000|2021-11-26 06:08:50|2673.4|2667.4|2672.5|2666.5|2673.4|2667.4|2672.1|2666.1|9
1637906940000|2021-11-26 06:09:00|2672.3|2666.3|2672.8|2666.8|2672.8|2666.8|2672.1|2666.1|5
1637906950000|2021-11-26 06:09:10|2673|2667|2672.6|2666.6|2673|2667|2672.4|2666.4|8
1637906960000|2021-11-26 06:09:20|2672.9|2666.9|2673.4|2667.4|2673.4|2667.4|2672.8|2666.8|5
1637906970000|2021-11-26 06:09:30|2673.6|2667.6|2673.4|2667.4|2674.5|2668.5|2673.4|2667.4|6
1637906980000|2021-11-26 06:09:40|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.3|2667.3|7
1637906990000|2021-11-26 06:09:50|2673.6|2667.6|2673|2667|2673.6|2667.6|2672.9|2666.9|5
1637907000000|2021-11-26 06:10:00|2672.8|2666.8|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|3
1637907010000|2021-11-26 06:10:10|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|5
1637907020000|2021-11-26 06:10:20|2672.6|2666.6|2672.9|2666.9|2673|2667|2672.6|2666.6|5
1637907030000|2021-11-26 06:10:30|2673|2667|2673.5|2667.5|2673.5|2667.5|2673|2667|3
1637907050000|2021-11-26 06:10:50|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1637907060000|2021-11-26 06:11:00|2673.4|2667.4|2673.3|2667.3|2673.4|2667.4|2673.3|2667.3|2
1637907070000|2021-11-26 06:11:10|2673|2667|2671.6|2665.6|2673|2667|2671.6|2665.6|7
1637907080000|2021-11-26 06:11:20|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1637907090000|2021-11-26 06:11:30|2671.6|2665.6|2670.9|2664.9|2671.6|2665.6|2670.9|2664.9|3
1637907100000|2021-11-26 06:11:40|2670.3|2664.3|2667.6|2661.6|2670.3|2664.3|2666.6|2660.6|16
1637907110000|2021-11-26 06:11:50|2667.5|2661.5|2667.4|2661.4|2667.5|2661.5|2666.9|2660.9|13
1637907120000|2021-11-26 06:12:00|2667.1|2661.1|2667.8|2661.8|2667.8|2661.8|2666.9|2660.9|7
1637907130000|2021-11-26 06:12:10|2668|2662|2667.8|2661.8|2668.1|2662.1|2667.6|2661.6|8
1637907140000|2021-11-26 06:12:20|2667.6|2661.6|2666.5|2660.5|2667.6|2661.6|2666.4|2660.4|7
1637907150000|2021-11-26 06:12:30|2666.3|2660.3|2667.1|2661.1|2667.3|2661.3|2666.3|2660.3|15
1637907160000|2021-11-26 06:12:40|2667|2661|2667.1|2661.1|2667.4|2661.4|2666.9|2660.9|13
1637907170000|2021-11-26 06:12:50|2666.9|2660.9|2665.9|2659.9|2666.9|2660.9|2665.9|2659.9|9
1637907180000|2021-11-26 06:13:00|2665.8|2659.8|2664.9|2658.9|2666.4|2660.4|2664.9|2658.9|7
1637907190000|2021-11-26 06:13:10|2664.6|2658.6|2666.6|2660.6|2666.9|2660.9|2664.6|2658.6|12
1637907200000|2021-11-26 06:13:20|2666.4|2660.4|2664.6|2658.6|2666.4|2660.4|2664.6|2658.6|9
1637907210000|2021-11-26 06:13:30|2664.5|2658.5|2664.1|2658.1|2664.5|2658.5|2664.1|2658.1|3
1637907220000|2021-11-26 06:13:40|2663.8|2657.8|2663.9|2657.9|2664.1|2658.1|2663.6|2657.6|4
1637907230000|2021-11-26 06:13:50|2663.8|2657.8|2664.1|2658.1|2664.6|2658.6|2663.8|2657.8|5
1637907240000|2021-11-26 06:14:00|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|4
1637907250000|2021-11-26 06:14:10|2664|2658|2663.8|2657.8|2664.1|2658.1|2663.8|2657.8|4
1637907260000|2021-11-26 06:14:20|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1637907270000|2021-11-26 06:14:30|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|2
1637907280000|2021-11-26 06:14:40|2664|2658|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|4
1637907290000|2021-11-26 06:14:50|2663.6|2657.6|2663.6|2657.6|2663.8|2657.8|2663.6|2657.6|3
1637907300000|2021-11-26 06:15:00|2663.5|2657.5|2662.6|2656.6|2663.5|2657.5|2661.6|2655.6|8
1637907310000|2021-11-26 06:15:10|2662.9|2656.9|2663.6|2657.6|2663.6|2657.6|2662.6|2656.6|6
1637907320000|2021-11-26 06:15:20|2663.3|2657.3|2662.9|2656.9|2663.3|2657.3|2662.9|2656.9|4
1637907330000|2021-11-26 06:15:30|2663.1|2657.1|2663.4|2657.4|2664|2658|2662.6|2656.6|12
1637907340000|2021-11-26 06:15:40|2663.1|2657.1|2661.6|2655.6|2663.6|2657.6|2661.6|2655.6|8
1637907350000|2021-11-26 06:15:50|2661.9|2655.9|2662.1|2656.1|2662.4|2656.4|2661.9|2655.9|10
1637907360000|2021-11-26 06:16:00|2662.4|2656.4|2663.1|2657.1|2663.4|2657.4|2661.8|2655.8|11
1637907370000|2021-11-26 06:16:10|2663.4|2657.4|2663.9|2657.9|2664.1|2658.1|2663.4|2657.4|8
1637907380000|2021-11-26 06:16:20|2664.1|2658.1|2664.9|2658.9|2664.9|2658.9|2664.1|2658.1|13
1637907390000|2021-11-26 06:16:30|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.1|2658.1|9
1637907400000|2021-11-26 06:16:40|2665|2659|2664.9|2658.9|2665.1|2659.1|2664.8|2658.8|5
1637907410000|2021-11-26 06:16:50|2665.1|2659.1|2665.3|2659.3|2665.4|2659.4|2664.9|2658.9|8
1637907420000|2021-11-26 06:17:00|2665.4|2659.4|2666.3|2660.3|2666.3|2660.3|2665.4|2659.4|8
1637907430000|2021-11-26 06:17:10|2666.4|2660.4|2667.3|2661.3|2667.3|2661.3|2666.4|2660.4|8
1637907440000|2021-11-26 06:17:20|2667.6|2661.6|2667.8|2661.8|2667.9|2661.9|2667.6|2661.6|6
1637907450000|2021-11-26 06:17:30|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|3
1637907460000|2021-11-26 06:17:40|2667.4|2661.4|2667.6|2661.6|2667.6|2661.6|2666.9|2660.9|7
1637907470000|2021-11-26 06:17:50|2667.5|2661.5|2669.1|2663.1|2669.1|2663.1|2667.4|2661.4|12
1637907480000|2021-11-26 06:18:00|2669|2663|2668.4|2662.4|2669.1|2663.1|2668.1|2662.1|14
1637907490000|2021-11-26 06:18:10|2668.6|2662.6|2668.4|2662.4|2668.6|2662.6|2668.1|2662.1|16
1637907500000|2021-11-26 06:18:20|2668.3|2662.3|2667.9|2661.9|2668.4|2662.4|2667.9|2661.9|15
1637907510000|2021-11-26 06:18:30|2668.1|2662.1|2667.6|2661.6|2668.1|2662.1|2667.6|2661.6|14
1637907520000|2021-11-26 06:18:40|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.6|2661.6|5
1637907530000|2021-11-26 06:18:50|2668.1|2662.1|2667.6|2661.6|2668.1|2662.1|2667.6|2661.6|8
1637907540000|2021-11-26 06:19:00|2667.9|2661.9|2668.4|2662.4|2668.4|2662.4|2667.5|2661.5|10
1637907550000|2021-11-26 06:19:10|2668.6|2662.6|2668.4|2662.4|2668.9|2662.9|2668.4|2662.4|4
1637907560000|2021-11-26 06:19:20|2668.1|2662.1|2668.6|2662.6|2668.6|2662.6|2668.1|2662.1|5
1637907570000|2021-11-26 06:19:30|2668.9|2662.9|2669.4|2663.4|2669.6|2663.6|2668.6|2662.6|7
1637907580000|2021-11-26 06:19:40|2669.6|2663.6|2669.6|2663.6|2669.9|2663.9|2669.1|2663.1|9
1637907590000|2021-11-26 06:19:50|2669.4|2663.4|2668.6|2662.6|2669.6|2663.6|2668.6|2662.6|12
1637907600000|2021-11-26 06:20:00|2668.9|2662.9|2669.6|2663.6|2669.6|2663.6|2668.9|2662.9|4
1637907610000|2021-11-26 06:20:10|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1637907620000|2021-11-26 06:20:20|2670.1|2664.1|2670.9|2664.9|2671.1|2665.1|2670.1|2664.1|10
1637907630000|2021-11-26 06:20:30|2670.8|2664.8|2671.1|2665.1|2671.1|2665.1|2670.6|2664.6|8
1637907640000|2021-11-26 06:20:40|2671.5|2665.5|2672.5|2666.5|2672.5|2666.5|2671.4|2665.4|8
1637907650000|2021-11-26 06:20:50|2672.4|2666.4|2672.4|2666.4|2672.8|2666.8|2672|2666|13
1637907660000|2021-11-26 06:21:00|2672.1|2666.1|2672.3|2666.3|2672.3|2666.3|2671.9|2665.9|10
1637907670000|2021-11-26 06:21:10|2672|2666|2671.9|2665.9|2672.1|2666.1|2671.6|2665.6|9
1637907680000|2021-11-26 06:21:20|2672.1|2666.1|2672.6|2666.6|2673.1|2667.1|2672|2666|11
1637907690000|2021-11-26 06:21:30|2672.4|2666.4|2673.1|2667.1|2673.4|2667.4|2672.4|2666.4|12
1637907700000|2021-11-26 06:21:40|2673.4|2667.4|2673.6|2667.6|2674.1|2668.1|2673.1|2667.1|9
1637907710000|2021-11-26 06:21:50|2673.9|2667.9|2672.6|2666.6|2674.1|2668.1|2672.6|2666.6|16
1637907720000|2021-11-26 06:22:00|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.4|2666.4|7
1637907730000|2021-11-26 06:22:10|2672.9|2666.9|2672.9|2666.9|2673.4|2667.4|2672.6|2666.6|7
1637907740000|2021-11-26 06:22:20|2672.8|2666.8|2672|2666|2672.8|2666.8|2671.6|2665.6|9
1637907750000|2021-11-26 06:22:30|2672.4|2666.4|2671.8|2665.8|2672.4|2666.4|2671.8|2665.8|9
1637907770000|2021-11-26 06:22:50|2671.4|2665.4|2671.3|2665.3|2671.6|2665.6|2671.3|2665.3|6
1637907780000|2021-11-26 06:23:00|2671|2665|2671.6|2665.6|2671.6|2665.6|2671|2665|8
1637907790000|2021-11-26 06:23:10|2671.8|2665.8|2672.6|2666.6|2672.9|2666.9|2671.8|2665.8|7
1637907800000|2021-11-26 06:23:20|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1637907810000|2021-11-26 06:23:30|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2672.9|2666.9|5
1637907820000|2021-11-26 06:23:40|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1637907830000|2021-11-26 06:23:50|2673.4|2667.4|2672|2666|2673.4|2667.4|2672|2666|5
1637907840000|2021-11-26 06:24:00|2671.8|2665.8|2671.1|2665.1|2672|2666|2671.1|2665.1|9
1637907850000|2021-11-26 06:24:10|2670.9|2664.9|2670.6|2664.6|2671.1|2665.1|2670.4|2664.4|12
1637907860000|2021-11-26 06:24:20|2670.9|2664.9|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|5
1637907870000|2021-11-26 06:24:30|2670.6|2664.6|2670.1|2664.1|2670.6|2664.6|2670.1|2664.1|9
1637907880000|2021-11-26 06:24:40|2670.4|2664.4|2669.6|2663.6|2670.4|2664.4|2669.6|2663.6|4
1637907890000|2021-11-26 06:24:50|2669.9|2663.9|2669.1|2663.1|2669.9|2663.9|2668.4|2662.4|15
1637907900000|2021-11-26 06:25:00|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2668.6|2662.6|10
1637907910000|2021-11-26 06:25:10|2669.1|2663.1|2669.8|2663.8|2669.8|2663.8|2668.9|2662.9|8
1637907920000|2021-11-26 06:25:20|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2669.4|2663.4|6
1637907930000|2021-11-26 06:25:30|2669.9|2663.9|2670.1|2664.1|2670.1|2664.1|2669.3|2663.3|11
1637907940000|2021-11-26 06:25:40|2670.4|2664.4|2671.1|2665.1|2671.1|2665.1|2670.1|2664.1|5
1637907950000|2021-11-26 06:25:50|2670.9|2664.9|2670.1|2664.1|2670.9|2664.9|2670.1|2664.1|8
1637907960000|2021-11-26 06:26:00|2670|2664|2669.9|2663.9|2670.1|2664.1|2669.5|2663.5|9
1637907970000|2021-11-26 06:26:10|2670.1|2664.1|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|5
1637907980000|2021-11-26 06:26:20|2669.9|2663.9|2669.6|2663.6|2670.1|2664.1|2668.9|2662.9|5
1637907990000|2021-11-26 06:26:30|2669.8|2663.8|2671.1|2665.1|2671.1|2665.1|2669.8|2663.8|3
1637908000000|2021-11-26 06:26:40|2671.4|2665.4|2671.9|2665.9|2671.9|2665.9|2670.9|2664.9|7
1637908010000|2021-11-26 06:26:50|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.1|2665.1|4
1637908020000|2021-11-26 06:27:00|2671.6|2665.6|2670.6|2664.6|2671.6|2665.6|2670.5|2664.5|5
1637908030000|2021-11-26 06:27:10|2670.4|2664.4|2669.4|2663.4|2670.6|2664.6|2669.4|2663.4|7
1637908040000|2021-11-26 06:27:20|2669.6|2663.6|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|4
1637908050000|2021-11-26 06:27:30|2670.5|2664.5|2670.4|2664.4|2670.5|2664.5|2669.9|2663.9|7
1637908060000|2021-11-26 06:27:40|2670.5|2664.5|2670.4|2664.4|2670.5|2664.5|2670.1|2664.1|8
1637908070000|2021-11-26 06:27:50|2670.1|2664.1|2671.1|2665.1|2671.1|2665.1|2670.1|2664.1|5
1637908080000|2021-11-26 06:28:00|2671.4|2665.4|2670.4|2664.4|2671.9|2665.9|2670.4|2664.4|14
1637908090000|2021-11-26 06:28:10|2670.3|2664.3|2669.9|2663.9|2670.3|2664.3|2669.4|2663.4|7
1637908100000|2021-11-26 06:28:20|2670.1|2664.1|2668.6|2662.6|2670.1|2664.1|2668.4|2662.4|13
1637908110000|2021-11-26 06:28:30|2668.1|2662.1|2667.6|2661.6|2668.4|2662.4|2667.6|2661.6|4
1637908120000|2021-11-26 06:28:40|2667.9|2661.9|2667.4|2661.4|2667.9|2661.9|2667.4|2661.4|5
1637908130000|2021-11-26 06:28:50|2667.6|2661.6|2667.6|2661.6|2667.9|2661.9|2667.4|2661.4|7
1637908140000|2021-11-26 06:29:00|2667.4|2661.4|2666.9|2660.9|2667.4|2661.4|2666.5|2660.5|9
1637908150000|2021-11-26 06:29:10|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.1|2660.1|12
1637908160000|2021-11-26 06:29:20|2666.6|2660.6|2666.1|2660.1|2666.8|2660.8|2666.1|2660.1|13
1637908170000|2021-11-26 06:29:30|2666.4|2660.4|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|7
1637908180000|2021-11-26 06:29:40|2665.9|2659.9|2663.5|2657.5|2665.9|2659.9|2663.5|2657.5|5
1637908190000|2021-11-26 06:29:50|2663.9|2657.9|2664.1|2658.1|2664.9|2658.9|2663.6|2657.6|13
1637908200000|2021-11-26 06:30:00|2663.9|2657.9|2663.3|2657.3|2663.9|2657.9|2663.1|2657.1|12
1637908210000|2021-11-26 06:30:10|2663|2657|2663.1|2657.1|2663.4|2657.4|2662.6|2656.6|6
1637908220000|2021-11-26 06:30:20|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2662.9|2656.9|7
1637908230000|2021-11-26 06:30:30|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|2
1637908240000|2021-11-26 06:30:40|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|2
1637908250000|2021-11-26 06:30:50|2663.1|2657.1|2663.6|2657.6|2664|2658|2663.1|2657.1|8
1637908260000|2021-11-26 06:31:00|2662.9|2656.9|2662.9|2656.9|2663.6|2657.6|2662.4|2656.4|11
1637908270000|2021-11-26 06:31:10|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|4
1637908280000|2021-11-26 06:31:20|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|2
1637908290000|2021-11-26 06:31:30|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|2
1637908300000|2021-11-26 06:31:40|2663.1|2657.1|2664.4|2658.4|2664.5|2658.5|2663.1|2657.1|13
1637908310000|2021-11-26 06:31:50|2664.3|2658.3|2664.9|2658.9|2665|2659|2664.1|2658.1|7
1637908320000|2021-11-26 06:32:00|2664.6|2658.6|2664.3|2658.3|2664.6|2658.6|2664.1|2658.1|4
1637908330000|2021-11-26 06:32:10|2664|2658|2665.1|2659.1|2665.1|2659.1|2663.6|2657.6|9
1637908340000|2021-11-26 06:32:20|2665.3|2659.3|2665.9|2659.9|2666.4|2660.4|2665|2659|13
1637908350000|2021-11-26 06:32:30|2665.8|2659.8|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|3
1637908360000|2021-11-26 06:32:40|2666.3|2660.3|2666.1|2660.1|2666.3|2660.3|2666.1|2660.1|4
1637908370000|2021-11-26 06:32:50|2666.3|2660.3|2666.6|2660.6|2667.1|2661.1|2666.1|2660.1|6
1637908380000|2021-11-26 06:33:00|2666.8|2660.8|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|12
1637908390000|2021-11-26 06:33:10|2666.4|2660.4|2665.1|2659.1|2666.4|2660.4|2665.1|2659.1|10
1637908400000|2021-11-26 06:33:20|2664.8|2658.8|2665.4|2659.4|2665.4|2659.4|2664.6|2658.6|11
1637908410000|2021-11-26 06:33:30|2665.6|2659.6|2666.6|2660.6|2667.1|2661.1|2665.6|2659.6|14
1637908420000|2021-11-26 06:33:40|2668.1|2662.1|2668.5|2662.5|2668.5|2662.5|2668.1|2662.1|4
1637908430000|2021-11-26 06:33:50|2668.1|2662.1|2668.5|2662.5|2668.5|2662.5|2668.1|2662.1|4
1637908440000|2021-11-26 06:34:00|2668.9|2662.9|2669.3|2663.3|2669.5|2663.5|2668.6|2662.6|6
1637908450000|2021-11-26 06:34:10|2668.9|2662.9|2669.1|2663.1|2669.1|2663.1|2668.5|2662.5|10
1637908460000|2021-11-26 06:34:20|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1637908470000|2021-11-26 06:34:30|2669.3|2663.3|2669.4|2663.4|2669.4|2663.4|2669.3|2663.3|2
1637908480000|2021-11-26 06:34:40|2669.8|2663.8|2670.3|2664.3|2670.3|2664.3|2669.8|2663.8|3
1637908490000|2021-11-26 06:34:50|2670.5|2664.5|2669.8|2663.8|2670.5|2664.5|2669.6|2663.6|6
1637908500000|2021-11-26 06:35:00|2669.6|2663.6|2669.6|2663.6|2669.8|2663.8|2669.3|2663.3|6
1637908510000|2021-11-26 06:35:10|2669.9|2663.9|2671.6|2665.6|2671.6|2665.6|2669.9|2663.9|6
1637908520000|2021-11-26 06:35:20|2671.3|2665.3|2670.4|2664.4|2671.3|2665.3|2670.4|2664.4|8
1637908530000|2021-11-26 06:35:30|2669.5|2663.5|2669.6|2663.6|2669.6|2663.6|2669.5|2663.5|2
1637908540000|2021-11-26 06:35:40|2669.3|2663.3|2670.4|2664.4|2670.4|2664.4|2669|2663|5
1637908550000|2021-11-26 06:35:50|2670.3|2664.3|2669.6|2663.6|2670.3|2664.3|2669.6|2663.6|3
1637908570000|2021-11-26 06:36:10|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1637908580000|2021-11-26 06:36:20|2669.5|2663.5|2669.6|2663.6|2670.4|2664.4|2669.5|2663.5|6
1637908590000|2021-11-26 06:36:30|2670|2664|2670.9|2664.9|2670.9|2664.9|2670|2664|7
1637908600000|2021-11-26 06:36:40|2670.6|2664.6|2669.6|2663.6|2670.6|2664.6|2669.6|2663.6|7
1637908610000|2021-11-26 06:36:50|2669.4|2663.4|2668|2662|2669.4|2663.4|2668|2662|4
1637908620000|2021-11-26 06:37:00|2668.3|2662.3|2668.4|2662.4|2668.4|2662.4|2668.3|2662.3|2
1637908630000|2021-11-26 06:37:10|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1637908640000|2021-11-26 06:37:20|2669.1|2663.1|2668.5|2662.5|2669.1|2663.1|2668.5|2662.5|3
1637908660000|2021-11-26 06:37:40|2668.6|2662.6|2668.9|2662.9|2668.9|2662.9|2668.6|2662.6|2
1637908670000|2021-11-26 06:37:50|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.4|2661.4|7
1637908680000|2021-11-26 06:38:00|2667.6|2661.6|2666.8|2660.8|2667.6|2661.6|2666.8|2660.8|6
1637908690000|2021-11-26 06:38:10|2666.5|2660.5|2664.9|2658.9|2666.5|2660.5|2664.9|2658.9|11
1637908700000|2021-11-26 06:38:20|2665.1|2659.1|2664.9|2658.9|2665.8|2659.8|2664.6|2658.6|9
1637908710000|2021-11-26 06:38:30|2664.6|2658.6|2662.6|2656.6|2664.6|2658.6|2662.4|2656.4|11
1637908720000|2021-11-26 06:38:40|2662.9|2656.9|2661.6|2655.6|2663.1|2657.1|2661.6|2655.6|12
1637908730000|2021-11-26 06:38:50|2661.1|2655.1|2662.6|2656.6|2662.6|2656.6|2661.1|2655.1|13
1637908740000|2021-11-26 06:39:00|2663.1|2657.1|2663.1|2657.1|2664.1|2658.1|2663.1|2657.1|9
1637908750000|2021-11-26 06:39:10|2663.6|2657.6|2664.1|2658.1|2664.4|2658.4|2663.6|2657.6|3
1637908760000|2021-11-26 06:39:20|2663.9|2657.9|2664.6|2658.6|2664.6|2658.6|2663.6|2657.6|14
1637908770000|2021-11-26 06:39:30|2664.8|2658.8|2665.1|2659.1|2666.1|2660.1|2664.8|2658.8|8
1637908780000|2021-11-26 06:39:40|2664.9|2658.9|2664.4|2658.4|2665.1|2659.1|2664.4|2658.4|5
1637908790000|2021-11-26 06:39:50|2664.8|2658.8|2665.6|2659.6|2665.6|2659.6|2664.1|2658.1|11
1637908800000|2021-11-26 06:40:00|2665.3|2659.3|2664|2658|2665.4|2659.4|2664|2658|7
1637908810000|2021-11-26 06:40:10|2663.8|2657.8|2663.6|2657.6|2663.8|2657.8|2663.5|2657.5|4
1637908820000|2021-11-26 06:40:20|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1637908830000|2021-11-26 06:40:30|2663.8|2657.8|2663.6|2657.6|2663.8|2657.8|2663.6|2657.6|2
1637908840000|2021-11-26 06:40:40|2662.9|2656.9|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|6
1637908850000|2021-11-26 06:40:50|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1637908860000|2021-11-26 06:41:00|2663.1|2657.1|2664.1|2658.1|2664.1|2658.1|2663.1|2657.1|4
1637908870000|2021-11-26 06:41:10|2664|2658|2663.6|2657.6|2664|2658|2663.6|2657.6|8
1637908880000|2021-11-26 06:41:20|2663.8|2657.8|2665|2659|2665|2659|2663.6|2657.6|6
1637908890000|2021-11-26 06:41:30|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1637908900000|2021-11-26 06:41:40|2665.4|2659.4|2665.6|2659.6|2667.1|2661.1|2665.4|2659.4|6
1637908910000|2021-11-26 06:41:50|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.4|2659.4|8
1637908920000|2021-11-26 06:42:00|2665.9|2659.9|2667.6|2661.6|2667.6|2661.6|2665.6|2659.6|9
1637908930000|2021-11-26 06:42:10|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|2
1637908940000|2021-11-26 06:42:20|2666.9|2660.9|2666.6|2660.6|2666.9|2660.9|2666.6|2660.6|2
1637908950000|2021-11-26 06:42:30|2666.4|2660.4|2665.6|2659.6|2666.4|2660.4|2665.6|2659.6|6
1637908960000|2021-11-26 06:42:40|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.6|2658.6|2
1637908980000|2021-11-26 06:43:00|2665.6|2659.6|2665.6|2659.6|2666|2660|2665.6|2659.6|5
1637908990000|2021-11-26 06:43:10|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|3
1637909000000|2021-11-26 06:43:20|2665.1|2659.1|2664.8|2658.8|2665.1|2659.1|2664.8|2658.8|3
1637909010000|2021-11-26 06:43:30|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|2
1637909020000|2021-11-26 06:43:40|2664.3|2658.3|2663.8|2657.8|2664.4|2658.4|2663.5|2657.5|8
1637909030000|2021-11-26 06:43:50|2664|2658|2663.9|2657.9|2664|2658|2663.9|2657.9|2
1637909040000|2021-11-26 06:44:00|2664|2658|2664|2658|2664.9|2658.9|2664|2658|6
1637909050000|2021-11-26 06:44:10|2663.9|2657.9|2662.3|2656.3|2663.9|2657.9|2661.6|2655.6|16
1637909060000|2021-11-26 06:44:20|2662.4|2656.4|2661.5|2655.5|2662.4|2656.4|2661.5|2655.5|8
1637909070000|2021-11-26 06:44:30|2661.6|2655.6|2661.1|2655.1|2661.9|2655.9|2660.6|2654.6|14
1637909080000|2021-11-26 06:44:40|2661.4|2655.4|2659.9|2653.9|2661.4|2655.4|2659.5|2653.5|14
1637909090000|2021-11-26 06:44:50|2660.1|2654.1|2660.4|2654.4|2661.5|2655.5|2660.1|2654.1|10
1637909100000|2021-11-26 06:45:00|2660.1|2654.1|2662.5|2656.5|2662.5|2656.5|2660.1|2654.1|15
1637909110000|2021-11-26 06:45:10|2662.9|2656.9|2663.6|2657.6|2663.6|2657.6|2662.9|2656.9|3
1637909120000|2021-11-26 06:45:20|2663.8|2657.8|2662.6|2656.6|2664.4|2658.4|2662.6|2656.6|16
1637909130000|2021-11-26 06:45:30|2662.1|2656.1|2661.5|2655.5|2662.4|2656.4|2661.5|2655.5|10
1637909140000|2021-11-26 06:45:40|2661.4|2655.4|2661.3|2655.3|2661.6|2655.6|2660.6|2654.6|15
1637909150000|2021-11-26 06:45:50|2661.5|2655.5|2661.8|2655.8|2661.8|2655.8|2660.9|2654.9|10
1637909160000|2021-11-26 06:46:00|2661.9|2655.9|2660.6|2654.6|2661.9|2655.9|2660.1|2654.1|16
1637909170000|2021-11-26 06:46:10|2660.1|2654.1|2659.1|2653.1|2660.6|2654.6|2658.6|2652.6|14
1637909180000|2021-11-26 06:46:20|2658.9|2652.9|2659.5|2653.5|2659.8|2653.8|2658.9|2652.9|9
1637909190000|2021-11-26 06:46:30|2659.4|2653.4|2659.9|2653.9|2660|2654|2659.4|2653.4|8
1637909210000|2021-11-26 06:46:50|2660.1|2654.1|2660.6|2654.6|2661|2655|2660.1|2654.1|6
1637909220000|2021-11-26 06:47:00|2660.8|2654.8|2661.5|2655.5|2661.5|2655.5|2660.8|2654.8|3
1637909230000|2021-11-26 06:47:10|2662.6|2656.6|2661.3|2655.3|2662.6|2656.6|2661.3|2655.3|6
1637909240000|2021-11-26 06:47:20|2661|2655|2660.5|2654.5|2661.4|2655.4|2660.5|2654.5|12
1637909260000|2021-11-26 06:47:40|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637909270000|2021-11-26 06:47:50|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1637909280000|2021-11-26 06:48:00|2659.5|2653.5|2659.4|2653.4|2659.5|2653.5|2659.1|2653.1|5
1637909290000|2021-11-26 06:48:10|2659.6|2653.6|2660.6|2654.6|2660.6|2654.6|2659.1|2653.1|8
1637909300000|2021-11-26 06:48:20|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1637909310000|2021-11-26 06:48:30|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1637909320000|2021-11-26 06:48:40|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1637909330000|2021-11-26 06:48:50|2660.5|2654.5|2660.4|2654.4|2660.5|2654.5|2660.1|2654.1|3
1637909340000|2021-11-26 06:49:00|2660.3|2654.3|2661.8|2655.8|2661.8|2655.8|2660|2654|9
1637909350000|2021-11-26 06:49:10|2661.9|2655.9|2662.5|2656.5|2663.1|2657.1|2661.6|2655.6|14
1637909360000|2021-11-26 06:49:20|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662|2656|12
1637909370000|2021-11-26 06:49:30|2662|2656|2661.9|2655.9|2662|2656|2661.3|2655.3|8
1637909380000|2021-11-26 06:49:40|2661.8|2655.8|2662.9|2656.9|2662.9|2656.9|2661.8|2655.8|6
1637909390000|2021-11-26 06:49:50|2662.6|2656.6|2663.3|2657.3|2663.3|2657.3|2662.6|2656.6|3
1637909400000|2021-11-26 06:50:00|2663|2657|2664.1|2658.1|2665|2659|2662.9|2656.9|15
1637909410000|2021-11-26 06:50:10|2664.5|2658.5|2664.9|2658.9|2665.3|2659.3|2664|2658|13
1637909420000|2021-11-26 06:50:20|2665.1|2659.1|2664.1|2658.1|2665.1|2659.1|2664|2658|10
1637909430000|2021-11-26 06:50:30|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|6
1637909440000|2021-11-26 06:50:40|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|2
1637909450000|2021-11-26 06:50:50|2664.6|2658.6|2664.1|2658.1|2664.6|2658.6|2664.1|2658.1|3
1637909460000|2021-11-26 06:51:00|2664.6|2658.6|2664.5|2658.5|2665.1|2659.1|2664.5|2658.5|5
1637909470000|2021-11-26 06:51:10|2664.3|2658.3|2663.4|2657.4|2664.6|2658.6|2662.9|2656.9|11
1637909480000|2021-11-26 06:51:20|2663.6|2657.6|2664.6|2658.6|2664.9|2658.9|2663.4|2657.4|6
1637909490000|2021-11-26 06:51:30|2664.9|2658.9|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|3
1637909500000|2021-11-26 06:51:40|2665.1|2659.1|2665.4|2659.4|2666.4|2660.4|2665.1|2659.1|8
1637909510000|2021-11-26 06:51:50|2665.6|2659.6|2665.6|2659.6|2666.4|2660.4|2665.6|2659.6|8
1637909520000|2021-11-26 06:52:00|2665.4|2659.4|2664.1|2658.1|2665.4|2659.4|2663.9|2657.9|6
1637909540000|2021-11-26 06:52:20|2664.4|2658.4|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|5
1637909550000|2021-11-26 06:52:30|2664.6|2658.6|2664.4|2658.4|2664.6|2658.6|2664.4|2658.4|2
1637909560000|2021-11-26 06:52:40|2664.5|2658.5|2663.3|2657.3|2664.5|2658.5|2662.5|2656.5|11
1637909570000|2021-11-26 06:52:50|2663.1|2657.1|2663|2657|2663.4|2657.4|2662.6|2656.6|15
1637909580000|2021-11-26 06:53:00|2662.6|2656.6|2665.3|2659.3|2665.3|2659.3|2662.6|2656.6|7
1637909590000|2021-11-26 06:53:10|2665.4|2659.4|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|4
1637909600000|2021-11-26 06:53:20|2664.6|2658.6|2664.9|2658.9|2665.4|2659.4|2664.6|2658.6|4
1637909610000|2021-11-26 06:53:30|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|3
1637909620000|2021-11-26 06:53:40|2664.4|2658.4|2663.6|2657.6|2664.4|2658.4|2663.6|2657.6|5
1637909630000|2021-11-26 06:53:50|2663.5|2657.5|2663.4|2657.4|2663.5|2657.5|2663.3|2657.3|4
1637909640000|2021-11-26 06:54:00|2663.3|2657.3|2662.6|2656.6|2663.4|2657.4|2662.3|2656.3|13
1637909650000|2021-11-26 06:54:10|2662.8|2656.8|2663.6|2657.6|2663.6|2657.6|2662.6|2656.6|6
1637909660000|2021-11-26 06:54:20|2663.9|2657.9|2663.1|2657.1|2663.9|2657.9|2663|2657|7
1637909670000|2021-11-26 06:54:30|2663.4|2657.4|2663.1|2657.1|2663.9|2657.9|2663.1|2657.1|8
1637909680000|2021-11-26 06:54:40|2663.3|2657.3|2663.4|2657.4|2663.9|2657.9|2662.9|2656.9|9
1637909690000|2021-11-26 06:54:50|2663.6|2657.6|2664.5|2658.5|2664.5|2658.5|2663.6|2657.6|5
1637909700000|2021-11-26 06:55:00|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|4
1637909710000|2021-11-26 06:55:10|2664.8|2658.8|2664.6|2658.6|2664.8|2658.8|2664.6|2658.6|2
1637909720000|2021-11-26 06:55:20|2664.4|2658.4|2665.8|2659.8|2665.8|2659.8|2664.4|2658.4|7
1637909730000|2021-11-26 06:55:30|2666.1|2660.1|2666.1|2660.1|2666.4|2660.4|2665.9|2659.9|5
1637909740000|2021-11-26 06:55:40|2665.9|2659.9|2666.1|2660.1|2666.4|2660.4|2665.5|2659.5|6
1637909750000|2021-11-26 06:55:50|2666|2660|2665.1|2659.1|2666|2660|2665.1|2659.1|5
1637909760000|2021-11-26 06:56:00|2665|2659|2664.8|2658.8|2665|2659|2664.8|2658.8|2
1637909770000|2021-11-26 06:56:10|2664.4|2658.4|2664.6|2658.6|2665.1|2659.1|2664.4|2658.4|7
1637909780000|2021-11-26 06:56:20|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|5
1637909790000|2021-11-26 06:56:30|2664.6|2658.6|2665.6|2659.6|2665.6|2659.6|2664.4|2658.4|5
1637909800000|2021-11-26 06:56:40|2665.9|2659.9|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|3
1637909810000|2021-11-26 06:56:50|2666.1|2660.1|2666.6|2660.6|2666.9|2660.9|2665.8|2659.8|13
1637909830000|2021-11-26 06:57:10|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|3
1637909840000|2021-11-26 06:57:20|2666.1|2660.1|2665.8|2659.8|2666.1|2660.1|2665.8|2659.8|3
1637909850000|2021-11-26 06:57:30|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1637909860000|2021-11-26 06:57:40|2665.9|2659.9|2665.6|2659.6|2665.9|2659.9|2665.1|2659.1|6
1637909870000|2021-11-26 06:57:50|2665.4|2659.4|2665|2659|2665.4|2659.4|2665|2659|3
1637909880000|2021-11-26 06:58:00|2665.3|2659.3|2666.4|2660.4|2666.4|2660.4|2665.3|2659.3|6
1637909890000|2021-11-26 06:58:10|2666.6|2660.6|2667.1|2661.1|2667.1|2661.1|2666.6|2660.6|3
1637909900000|2021-11-26 06:58:20|2667.4|2661.4|2667.1|2661.1|2667.4|2661.4|2667.1|2661.1|3
1637909910000|2021-11-26 06:58:30|2666.9|2660.9|2666.4|2660.4|2666.9|2660.9|2666.4|2660.4|4
1637909920000|2021-11-26 06:58:40|2666.3|2660.3|2665.1|2659.1|2666.3|2660.3|2665.1|2659.1|6
1637909930000|2021-11-26 06:58:50|2664.8|2658.8|2665|2659|2665|2659|2664.8|2658.8|2
1637909940000|2021-11-26 06:59:00|2665.3|2659.3|2666.1|2660.1|2666.4|2660.4|2665.3|2659.3|7
1637909950000|2021-11-26 06:59:10|2665.9|2659.9|2666.1|2660.1|2666.4|2660.4|2665.6|2659.6|5
1637909960000|2021-11-26 06:59:20|2666.4|2660.4|2665.1|2659.1|2666.4|2660.4|2665.1|2659.1|5
1637909970000|2021-11-26 06:59:30|2664.9|2658.9|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|4
1637909980000|2021-11-26 06:59:40|2665.1|2659.1|2664.9|2658.9|2665.3|2659.3|2664.4|2658.4|7
1637909990000|2021-11-26 06:59:50|2664.6|2658.6|2664|2658|2664.6|2658.6|2663.6|2657.6|6
1637910000000|2021-11-26 07:00:00|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1637910010000|2021-11-26 07:00:10|2664.4|2658.4|2662.6|2656.6|2664.4|2658.4|2662.6|2656.6|5
1637910020000|2021-11-26 07:00:20|2662.4|2656.4|2662.4|2656.4|2662.6|2656.6|2662|2656|5
1637910040000|2021-11-26 07:00:40|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1637910080000|2021-11-26 07:01:20|2662.4|2656.4|2663.1|2657.1|2663.1|2657.1|2662.4|2656.4|2
1637910090000|2021-11-26 07:01:30|2662.9|2656.9|2662.1|2656.1|2662.9|2656.9|2662.1|2656.1|2
1637910130000|2021-11-26 07:02:10|2661.9|2655.9|2661.8|2655.8|2662|2656|2661.8|2655.8|3
1637910140000|2021-11-26 07:02:20|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1637910150000|2021-11-26 07:02:30|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|2
1637910160000|2021-11-26 07:02:40|2661.4|2655.4|2660.1|2654.1|2661.4|2655.4|2660.1|2654.1|2
1637910170000|2021-11-26 07:02:50|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1637910180000|2021-11-26 07:03:00|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1637910190000|2021-11-26 07:03:10|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|2
1637910220000|2021-11-26 07:03:40|2660.6|2654.6|2660.9|2654.9|2661.1|2655.1|2660.6|2654.6|4
1637910230000|2021-11-26 07:03:50|2661.4|2655.4|2661.9|2655.9|2661.9|2655.9|2661.4|2655.4|2
1637910260000|2021-11-26 07:04:20|2662.4|2656.4|2663.6|2657.6|2663.6|2657.6|2662.4|2656.4|4
1637910280000|2021-11-26 07:04:40|2663.9|2657.9|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|3
1637910310000|2021-11-26 07:05:10|2664.1|2658.1|2664.6|2658.6|2664.8|2658.8|2664.1|2658.1|8
1637910340000|2021-11-26 07:05:40|2664.4|2658.4|2664.5|2658.5|2664.5|2658.5|2664.4|2658.4|4
1637910360000|2021-11-26 07:06:00|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1637910370000|2021-11-26 07:06:10|2664.1|2658.1|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|3
1637910390000|2021-11-26 07:06:30|2663.9|2657.9|2665.4|2659.4|2665.4|2659.4|2663.9|2657.9|5
1637910400000|2021-11-26 07:06:40|2665.1|2659.1|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|3
1637910410000|2021-11-26 07:06:50|2665|2659|2665.3|2659.3|2665.6|2659.6|2664.9|2658.9|9
1637910420000|2021-11-26 07:07:00|2665.1|2659.1|2664.9|2658.9|2665.4|2659.4|2664.9|2658.9|8
1637910430000|2021-11-26 07:07:10|2665.1|2659.1|2665.4|2659.4|2665.9|2659.9|2664.9|2658.9|8
1637910440000|2021-11-26 07:07:20|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|3
1637910450000|2021-11-26 07:07:30|2665.1|2659.1|2665.4|2659.4|2665.4|2659.4|2665.1|2659.1|2
1637910460000|2021-11-26 07:07:40|2665.5|2659.5|2666.1|2660.1|2666.1|2660.1|2665.3|2659.3|4
1637910500000|2021-11-26 07:08:20|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|2666.4|2660.4|1
1637910510000|2021-11-26 07:08:30|2666.9|2660.9|2667.6|2661.6|2667.6|2661.6|2666.9|2660.9|2
1637910520000|2021-11-26 07:08:40|2667.4|2661.4|2666.3|2660.3|2667.4|2661.4|2665.9|2659.9|4
1637910530000|2021-11-26 07:08:50|2666.1|2660.1|2666.3|2660.3|2666.3|2660.3|2665.9|2659.9|4
1637910540000|2021-11-26 07:09:00|2666.6|2660.6|2666.1|2660.1|2666.6|2660.6|2666.1|2660.1|3
1637910550000|2021-11-26 07:09:10|2666.3|2660.3|2669.6|2663.6|2670.1|2664.1|2666.3|2660.3|4
1637910560000|2021-11-26 07:09:20|2669.9|2663.9|2669.9|2663.9|2670.4|2664.4|2669.9|2663.9|4
1637910570000|2021-11-26 07:09:30|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1637910600000|2021-11-26 07:10:00|2670.1|2664.1|2671.6|2665.6|2671.6|2665.6|2670.1|2664.1|2
1637910610000|2021-11-26 07:10:10|2671.4|2665.4|2673.4|2667.4|2673.4|2667.4|2671.4|2665.4|3
1637910630000|2021-11-26 07:10:30|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|2673.8|2667.8|1
1637910640000|2021-11-26 07:10:40|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1637910660000|2021-11-26 07:11:00|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1637910720000|2021-11-26 07:12:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1637910730000|2021-11-26 07:12:10|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1637910740000|2021-11-26 07:12:20|2673.9|2667.9|2674|2668|2674|2668|2673.9|2667.9|2
1637910750000|2021-11-26 07:12:30|2673.9|2667.9|2673.5|2667.5|2673.9|2667.9|2673.5|2667.5|2
1637910760000|2021-11-26 07:12:40|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1637910770000|2021-11-26 07:12:50|2673.6|2667.6|2674.3|2668.3|2674.3|2668.3|2673.4|2667.4|4
1637910780000|2021-11-26 07:13:00|2674.9|2668.9|2676.1|2670.1|2676.1|2670.1|2674.9|2668.9|3
1637910790000|2021-11-26 07:13:10|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1637910800000|2021-11-26 07:13:20|2676.4|2670.4|2676.5|2670.5|2676.5|2670.5|2676.4|2670.4|2
1637910830000|2021-11-26 07:13:50|2676.1|2670.1|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|2
1637910850000|2021-11-26 07:14:10|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.9|2669.9|2
1637910860000|2021-11-26 07:14:20|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1637910870000|2021-11-26 07:14:30|2675.6|2669.6|2676.3|2670.3|2676.3|2670.3|2675.6|2669.6|3
1637910900000|2021-11-26 07:15:00|2676.6|2670.6|2676.9|2670.9|2677|2671|2676.6|2670.6|3
1637910910000|2021-11-26 07:15:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.5|2670.5|3
1637910920000|2021-11-26 07:15:20|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1637910950000|2021-11-26 07:15:50|2677|2671|2677|2671|2677|2671|2677|2671|1
1637910960000|2021-11-26 07:16:00|2676.9|2670.9|2675.4|2669.4|2677|2671|2675.4|2669.4|5
1637910970000|2021-11-26 07:16:10|2675.1|2669.1|2675.3|2669.3|2675.4|2669.4|2675.1|2669.1|3
1637910980000|2021-11-26 07:16:20|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637910990000|2021-11-26 07:16:30|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|2675.3|2669.3|1
1637911010000|2021-11-26 07:16:50|2674.9|2668.9|2673.1|2667.1|2674.9|2668.9|2673.1|2667.1|3
1637911020000|2021-11-26 07:17:00|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1637911030000|2021-11-26 07:17:10|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1637911050000|2021-11-26 07:17:30|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1637911060000|2021-11-26 07:17:40|2673.1|2667.1|2673.6|2667.6|2673.6|2667.6|2673.1|2667.1|2
1637911070000|2021-11-26 07:17:50|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1637911100000|2021-11-26 07:18:20|2673.3|2667.3|2674.4|2668.4|2674.4|2668.4|2673.3|2667.3|2
1637911110000|2021-11-26 07:18:30|2674.6|2668.6|2675.1|2669.1|2676.1|2670.1|2674.6|2668.6|10
1637911120000|2021-11-26 07:18:40|2674.6|2668.6|2675.6|2669.6|2675.6|2669.6|2674.6|2668.6|4
1637911130000|2021-11-26 07:18:50|2675.4|2669.4|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|3
1637911140000|2021-11-26 07:19:00|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1637911150000|2021-11-26 07:19:10|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1637911170000|2021-11-26 07:19:30|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2674.1|2668.1|2
1637911180000|2021-11-26 07:19:40|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1637911200000|2021-11-26 07:20:00|2674.6|2668.6|2676.4|2670.4|2676.4|2670.4|2674.6|2668.6|4
1637911210000|2021-11-26 07:20:10|2676.6|2670.6|2677.6|2671.6|2677.6|2671.6|2676.6|2670.6|4
1637911220000|2021-11-26 07:20:20|2677.9|2671.9|2677.8|2671.8|2678|2672|2677.8|2671.8|3
1637911240000|2021-11-26 07:20:40|2677.6|2671.6|2675.1|2669.1|2677.6|2671.6|2675.1|2669.1|3
1637911250000|2021-11-26 07:20:50|2674.5|2668.5|2674|2668|2674.5|2668.5|2674|2668|2
1637911260000|2021-11-26 07:21:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1637911280000|2021-11-26 07:21:20|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.6|2667.6|4
1637911330000|2021-11-26 07:22:10|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1637911370000|2021-11-26 07:22:50|2674.1|2668.1|2673.9|2667.9|2674.3|2668.3|2673.9|2667.9|3
1637911380000|2021-11-26 07:23:00|2673.6|2667.6|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|2
1637911420000|2021-11-26 07:23:40|2673.6|2667.6|2674.1|2668.1|2674.6|2668.6|2673.6|2667.6|4
1637911440000|2021-11-26 07:24:00|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1637911460000|2021-11-26 07:24:20|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1637911470000|2021-11-26 07:24:30|2676.1|2670.1|2677.9|2671.9|2677.9|2671.9|2676.1|2670.1|2
1637911480000|2021-11-26 07:24:40|2678|2672|2677.5|2671.5|2678|2672|2677.4|2671.4|3
1637911490000|2021-11-26 07:24:50|2677.1|2671.1|2676.6|2670.6|2677.1|2671.1|2676.6|2670.6|2
1637911510000|2021-11-26 07:25:10|2676.4|2670.4|2675.6|2669.6|2676.4|2670.4|2675.6|2669.6|2
1637911520000|2021-11-26 07:25:20|2675.4|2669.4|2676.4|2670.4|2676.4|2670.4|2675.4|2669.4|4
1637911530000|2021-11-26 07:25:30|2676.6|2670.6|2676.1|2670.1|2676.6|2670.6|2676.1|2670.1|3
1637911540000|2021-11-26 07:25:40|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1637911580000|2021-11-26 07:26:20|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1637911590000|2021-11-26 07:26:30|2677.6|2671.6|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|3
1637911600000|2021-11-26 07:26:40|2677.9|2671.9|2676.3|2670.3|2677.9|2671.9|2676.3|2670.3|4
1637911610000|2021-11-26 07:26:50|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2674.9|2668.9|6
1637911620000|2021-11-26 07:27:00|2675.6|2669.6|2674.6|2668.6|2676.1|2670.1|2674.6|2668.6|6
1637911640000|2021-11-26 07:27:20|2674.4|2668.4|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|2
1637911650000|2021-11-26 07:27:30|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1637911660000|2021-11-26 07:27:40|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1637911680000|2021-11-26 07:28:00|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1637911690000|2021-11-26 07:28:10|2673.6|2667.6|2674.4|2668.4|2674.4|2668.4|2673.6|2667.6|2
1637911700000|2021-11-26 07:28:20|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1637911710000|2021-11-26 07:28:30|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.6|2667.6|4
1637911720000|2021-11-26 07:28:40|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.1|2667.1|3
1637911740000|2021-11-26 07:29:00|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1637911750000|2021-11-26 07:29:10|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1637911770000|2021-11-26 07:29:30|2673.9|2667.9|2672.6|2666.6|2674.1|2668.1|2672.5|2666.5|9
1637911780000|2021-11-26 07:29:40|2673.1|2667.1|2673.1|2667.1|2673.3|2667.3|2672.9|2666.9|4
1637911790000|2021-11-26 07:29:50|2672.9|2666.9|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|4
1637911800000|2021-11-26 07:30:00|2673.9|2667.9|2673.1|2667.1|2673.9|2667.9|2672.6|2666.6|6
1637911810000|2021-11-26 07:30:10|2673.3|2667.3|2673.6|2667.6|2673.6|2667.6|2673.3|2667.3|3
1637911820000|2021-11-26 07:30:20|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1637911830000|2021-11-26 07:30:30|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1637911840000|2021-11-26 07:30:40|2673.6|2667.6|2672.4|2666.4|2673.6|2667.6|2672.4|2666.4|3
1637911850000|2021-11-26 07:30:50|2671.9|2665.9|2671.6|2665.6|2672.1|2666.1|2671.6|2665.6|7
1637911860000|2021-11-26 07:31:00|2671.4|2665.4|2670.4|2664.4|2671.4|2665.4|2670.4|2664.4|4
1637911870000|2021-11-26 07:31:10|2670.1|2664.1|2669|2663|2670.1|2664.1|2668.9|2662.9|5
1637911890000|2021-11-26 07:31:30|2668.8|2662.8|2667.6|2661.6|2668.8|2662.8|2667.6|2661.6|2
1637911900000|2021-11-26 07:31:40|2667.9|2661.9|2668.6|2662.6|2668.6|2662.6|2667.9|2661.9|6
1637911920000|2021-11-26 07:32:00|2668.9|2662.9|2669.3|2663.3|2669.9|2663.9|2668.9|2662.9|9
1637911930000|2021-11-26 07:32:10|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.5|2663.5|3
1637911940000|2021-11-26 07:32:20|2669.9|2663.9|2670|2664|2670.1|2664.1|2669.9|2663.9|3
1637911950000|2021-11-26 07:32:30|2670.1|2664.1|2668|2662|2670.4|2664.4|2668|2662|8
1637911960000|2021-11-26 07:32:40|2667.9|2661.9|2667.6|2661.6|2667.9|2661.9|2667.6|2661.6|2
1637911970000|2021-11-26 07:32:50|2667.9|2661.9|2668.4|2662.4|2668.4|2662.4|2667.9|2661.9|5
1637911980000|2021-11-26 07:33:00|2668.3|2662.3|2667.6|2661.6|2668.3|2662.3|2667.6|2661.6|4
1637912000000|2021-11-26 07:33:20|2667.4|2661.4|2667.4|2661.4|2667.5|2661.5|2667.4|2661.4|3
1637912010000|2021-11-26 07:33:30|2667.6|2661.6|2667.5|2661.5|2667.6|2661.6|2667.4|2661.4|3
1637912040000|2021-11-26 07:34:00|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|2
1637912050000|2021-11-26 07:34:10|2666.9|2660.9|2666.9|2660.9|2667|2661|2666.6|2660.6|4
1637912060000|2021-11-26 07:34:20|2666.6|2660.6|2666.4|2660.4|2667|2661|2666.4|2660.4|5
1637912080000|2021-11-26 07:34:40|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|2
1637912090000|2021-11-26 07:34:50|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.6|2659.6|2
1637912100000|2021-11-26 07:35:00|2666.1|2660.1|2665.8|2659.8|2666.1|2660.1|2665.6|2659.6|6
1637912110000|2021-11-26 07:35:10|2666.1|2660.1|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|3
1637912120000|2021-11-26 07:35:20|2666.4|2660.4|2667.1|2661.1|2667.1|2661.1|2666.4|2660.4|3
1637912130000|2021-11-26 07:35:30|2667.4|2661.4|2668|2662|2668|2662|2667.4|2661.4|3
1637912140000|2021-11-26 07:35:40|2667.9|2661.9|2666.6|2660.6|2667.9|2661.9|2666.6|2660.6|5
1637912150000|2021-11-26 07:35:50|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1637912160000|2021-11-26 07:36:00|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|4
1637912170000|2021-11-26 07:36:10|2666.6|2660.6|2666.9|2660.9|2666.9|2660.9|2666.6|2660.6|2
1637912180000|2021-11-26 07:36:20|2666.6|2660.6|2666|2660|2666.6|2660.6|2665.5|2659.5|7
1637912190000|2021-11-26 07:36:30|2666.1|2660.1|2665.6|2659.6|2666.1|2660.1|2665.4|2659.4|11
1637912200000|2021-11-26 07:36:40|2665.3|2659.3|2665.5|2659.5|2665.8|2659.8|2665.3|2659.3|6
1637912210000|2021-11-26 07:36:50|2665.3|2659.3|2664.4|2658.4|2665.3|2659.3|2664.4|2658.4|4
1637912220000|2021-11-26 07:37:00|2664.6|2658.6|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|11
1637912230000|2021-11-26 07:37:10|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|2
1637912250000|2021-11-26 07:37:30|2664.9|2658.9|2665.6|2659.6|2666.1|2660.1|2664.9|2658.9|5
1637912260000|2021-11-26 07:37:40|2664.8|2658.8|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|4
1637912270000|2021-11-26 07:37:50|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|3
1637912280000|2021-11-26 07:38:00|2664.9|2658.9|2664.9|2658.9|2665.1|2659.1|2664.9|2658.9|5
1637912290000|2021-11-26 07:38:10|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|3
1637912300000|2021-11-26 07:38:20|2665.4|2659.4|2665.6|2659.6|2665.6|2659.6|2665.4|2659.4|4
1637912310000|2021-11-26 07:38:30|2666.1|2660.1|2668.6|2662.6|2669.1|2663.1|2666.1|2660.1|11
1637912320000|2021-11-26 07:38:40|2668.9|2662.9|2668.5|2662.5|2669.1|2663.1|2668.5|2662.5|3
1637912330000|2021-11-26 07:38:50|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1637912370000|2021-11-26 07:39:30|2668.5|2662.5|2668.5|2662.5|2668.8|2662.8|2668.4|2662.4|7
1637912380000|2021-11-26 07:39:40|2668.8|2662.8|2668.9|2662.9|2668.9|2662.9|2668.8|2662.8|2
1637912390000|2021-11-26 07:39:50|2668.8|2662.8|2668.6|2662.6|2668.8|2662.8|2668.6|2662.6|2
1637912400000|2021-11-26 07:40:00|2668.8|2662.8|2668.9|2662.9|2668.9|2662.9|2668.8|2662.8|2
1637912410000|2021-11-26 07:40:10|2668.8|2662.8|2668.6|2662.6|2668.8|2662.8|2668.6|2662.6|2
1637912420000|2021-11-26 07:40:20|2668.4|2662.4|2668.3|2662.3|2668.4|2662.4|2668.3|2662.3|2
1637912460000|2021-11-26 07:41:00|2667.6|2661.6|2668.3|2662.3|2668.3|2662.3|2667.6|2661.6|2
1637912480000|2021-11-26 07:41:20|2667.8|2661.8|2666.1|2660.1|2667.8|2661.8|2666.1|2660.1|5
1637912490000|2021-11-26 07:41:30|2666.4|2660.4|2668.9|2662.9|2668.9|2662.9|2666.4|2660.4|2
1637912500000|2021-11-26 07:41:40|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|2669.3|2663.3|1
1637912510000|2021-11-26 07:41:50|2669.5|2663.5|2670.1|2664.1|2670.6|2664.6|2669.5|2663.5|4
1637912520000|2021-11-26 07:42:00|2669.9|2663.9|2670.1|2664.1|2670.1|2664.1|2669.4|2663.4|5
1637912530000|2021-11-26 07:42:10|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|1
1637912540000|2021-11-26 07:42:20|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1637912550000|2021-11-26 07:42:30|2670.3|2664.3|2669.9|2663.9|2670.3|2664.3|2669.9|2663.9|3
1637912560000|2021-11-26 07:42:40|2669.6|2663.6|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|3
1637912570000|2021-11-26 07:42:50|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|3
1637912580000|2021-11-26 07:43:00|2669.6|2663.6|2669.9|2663.9|2670.1|2664.1|2669.6|2663.6|4
1637912600000|2021-11-26 07:43:20|2670.1|2664.1|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|7
1637912610000|2021-11-26 07:43:30|2669.4|2663.4|2669.1|2663.1|2669.4|2663.4|2669.1|2663.1|2
1637912620000|2021-11-26 07:43:40|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|2669.4|2663.4|1
1637912650000|2021-11-26 07:44:10|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637912660000|2021-11-26 07:44:20|2669.4|2663.4|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|3
1637912680000|2021-11-26 07:44:40|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1637912690000|2021-11-26 07:44:50|2669.5|2663.5|2669.6|2663.6|2669.6|2663.6|2669.5|2663.5|2
1637912700000|2021-11-26 07:45:00|2669.4|2663.4|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|3
1637912710000|2021-11-26 07:45:10|2669.6|2663.6|2669.6|2663.6|2669.9|2663.9|2669.6|2663.6|5
1637912760000|2021-11-26 07:46:00|2669.9|2663.9|2669.4|2663.4|2669.9|2663.9|2669.4|2663.4|2
1637912780000|2021-11-26 07:46:20|2669.3|2663.3|2670.9|2664.9|2670.9|2664.9|2669.3|2663.3|3
1637912790000|2021-11-26 07:46:30|2670.4|2664.4|2669.4|2663.4|2670.4|2664.4|2669.4|2663.4|3
1637912810000|2021-11-26 07:46:50|2669.1|2663.1|2669.1|2663.1|2669.3|2663.3|2669.1|2663.1|3
1637912820000|2021-11-26 07:47:00|2669.4|2663.4|2669.6|2663.6|2669.6|2663.6|2669.4|2663.4|2
1637912830000|2021-11-26 07:47:10|2669.9|2663.9|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|8
1637912840000|2021-11-26 07:47:20|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|5
1637912850000|2021-11-26 07:47:30|2669.6|2663.6|2669.5|2663.5|2669.8|2663.8|2669.4|2663.4|6
1637912860000|2021-11-26 07:47:40|2669.6|2663.6|2669.5|2663.5|2669.6|2663.6|2669.5|2663.5|2
1637912870000|2021-11-26 07:47:50|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|2669.6|2663.6|1
1637912880000|2021-11-26 07:48:00|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1637912890000|2021-11-26 07:48:10|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.6|2663.6|3
1637912900000|2021-11-26 07:48:20|2670.1|2664.1|2673.1|2667.1|2673.3|2667.3|2670.1|2664.1|4
1637912920000|2021-11-26 07:48:40|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|2673.3|2667.3|1
1637912940000|2021-11-26 07:49:00|2673.5|2667.5|2676.1|2670.1|2676.1|2670.1|2673.4|2667.4|6
1637912950000|2021-11-26 07:49:10|2676.4|2670.4|2675.9|2669.9|2676.4|2670.4|2675.6|2669.6|3
1637912970000|2021-11-26 07:49:30|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|2
1637912980000|2021-11-26 07:49:40|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637912990000|2021-11-26 07:49:50|2676.3|2670.3|2676.4|2670.4|2676.4|2670.4|2676.3|2670.3|2
1637913000000|2021-11-26 07:50:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|3
1637913020000|2021-11-26 07:50:20|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1637913030000|2021-11-26 07:50:30|2676.9|2670.9|2676.3|2670.3|2676.9|2670.9|2676.3|2670.3|4
1637913060000|2021-11-26 07:51:00|2676.4|2670.4|2676.3|2670.3|2676.4|2670.4|2676.3|2670.3|2
1637913070000|2021-11-26 07:51:10|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|3
1637913090000|2021-11-26 07:51:30|2676.8|2670.8|2676.9|2670.9|2676.9|2670.9|2676.8|2670.8|2
1637913110000|2021-11-26 07:51:50|2677|2671|2676.4|2670.4|2678|2672|2676.4|2670.4|5
1637913120000|2021-11-26 07:52:00|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637913130000|2021-11-26 07:52:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1637913140000|2021-11-26 07:52:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1637913150000|2021-11-26 07:52:30|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|2
1637913170000|2021-11-26 07:52:50|2675.4|2669.4|2674.3|2668.3|2675.4|2669.4|2674.3|2668.3|2
1637913180000|2021-11-26 07:53:00|2674|2668|2673.5|2667.5|2674|2668|2673.5|2667.5|3
1637913190000|2021-11-26 07:53:10|2673.4|2667.4|2673.3|2667.3|2673.9|2667.9|2673|2667|6
1637913200000|2021-11-26 07:53:20|2673|2667|2673.3|2667.3|2673.3|2667.3|2673|2667|3
1637913220000|2021-11-26 07:53:40|2673.1|2667.1|2673.3|2667.3|2673.3|2667.3|2673.1|2667.1|2
1637913230000|2021-11-26 07:53:50|2674.1|2668.1|2674.6|2668.6|2675.6|2669.6|2674.1|2668.1|6
1637913240000|2021-11-26 07:54:00|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2673.6|2667.6|4
1637913250000|2021-11-26 07:54:10|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1637913260000|2021-11-26 07:54:20|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1637913270000|2021-11-26 07:54:30|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2674.1|2668.1|2
1637913280000|2021-11-26 07:54:40|2674.4|2668.4|2675.1|2669.1|2675.1|2669.1|2674.1|2668.1|6
1637913290000|2021-11-26 07:54:50|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1637913300000|2021-11-26 07:55:00|2676.1|2670.1|2675.5|2669.5|2676.1|2670.1|2675.5|2669.5|4
1637913310000|2021-11-26 07:55:10|2676|2670|2676|2670|2676|2670|2676|2670|1
1637913320000|2021-11-26 07:55:20|2675.8|2669.8|2676|2670|2676|2670|2675.3|2669.3|4
1637913330000|2021-11-26 07:55:30|2676.3|2670.3|2675.5|2669.5|2676.3|2670.3|2675.5|2669.5|8
1637913340000|2021-11-26 07:55:40|2675.3|2669.3|2674.5|2668.5|2675.3|2669.3|2674.5|2668.5|4
1637913350000|2021-11-26 07:55:50|2674.3|2668.3|2674.8|2668.8|2674.8|2668.8|2674.3|2668.3|3
1637913360000|2021-11-26 07:56:00|2675|2669|2675.3|2669.3|2675.3|2669.3|2674.8|2668.8|4
1637913370000|2021-11-26 07:56:10|2675.5|2669.5|2676|2670|2676|2670|2675.5|2669.5|3
1637913380000|2021-11-26 07:56:20|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|2
1637913390000|2021-11-26 07:56:30|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|2
1637913400000|2021-11-26 07:56:40|2676.3|2670.3|2676.5|2670.5|2676.5|2670.5|2676.3|2670.3|2
1637913420000|2021-11-26 07:57:00|2676.8|2670.8|2676.5|2670.5|2676.8|2670.8|2676.5|2670.5|2
1637913430000|2021-11-26 07:57:10|2676.3|2670.3|2675.5|2669.5|2676.3|2670.3|2675.3|2669.3|3
1637913440000|2021-11-26 07:57:20|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|2675.8|2669.8|1
1637913450000|2021-11-26 07:57:30|2676|2670|2676|2670|2676.3|2670.3|2676|2670|3
1637913460000|2021-11-26 07:57:40|2675.8|2669.8|2676.3|2670.3|2676.3|2670.3|2675.8|2669.8|3
1637913470000|2021-11-26 07:57:50|2676.5|2670.5|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|2
1637913490000|2021-11-26 07:58:10|2676.5|2670.5|2676.3|2670.3|2676.5|2670.5|2676.3|2670.3|2
1637913500000|2021-11-26 07:58:20|2676.5|2670.5|2675.8|2669.8|2676.5|2670.5|2675.8|2669.8|8
1637913510000|2021-11-26 07:58:30|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2675.3|2669.3|2
1637913520000|2021-11-26 07:58:40|2675|2669|2675|2669|2675|2669|2674.8|2668.8|3
1637913540000|2021-11-26 07:59:00|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|2674.8|2668.8|1
1637913550000|2021-11-26 07:59:10|2674.5|2668.5|2674.8|2668.8|2674.8|2668.8|2674.5|2668.5|2
1637913570000|2021-11-26 07:59:30|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|2674.5|2668.5|1
1637913590000|2021-11-26 07:59:50|2674.3|2668.3|2673.8|2667.8|2674.3|2668.3|2673.8|2667.8|3
1637913600000|2021-11-26 08:00:00|2673.5|2667.5|2673.3|2667.3|2673.5|2667.5|2673.3|2667.3|4
1637913610000|2021-11-26 08:00:10|2672.5|2666.5|2671.3|2665.3|2672.5|2666.5|2671.3|2665.3|10
1637913620000|2021-11-26 08:00:20|2671|2665|2669.8|2663.8|2671.3|2665.3|2669.8|2663.8|9
1637913630000|2021-11-26 08:00:30|2670|2664|2670|2664|2670|2664|2670|2664|1
1637913640000|2021-11-26 08:00:40|2669.8|2663.8|2670.3|2664.3|2670.3|2664.3|2668.8|2662.8|5
1637913650000|2021-11-26 08:00:50|2670|2664|2669.5|2663.5|2670|2664|2669.5|2663.5|5
1637913660000|2021-11-26 08:01:00|2669.3|2663.3|2669.5|2663.5|2669.5|2663.5|2669.3|2663.3|4
1637913670000|2021-11-26 08:01:10|2669.3|2663.3|2669.5|2663.5|2669.5|2663.5|2669.3|2663.3|2
1637913690000|2021-11-26 08:01:30|2669.3|2663.3|2669.5|2663.5|2669.5|2663.5|2669.3|2663.3|2
1637913700000|2021-11-26 08:01:40|2669.3|2663.3|2668.3|2662.3|2669.3|2663.3|2667.3|2661.3|8
1637913710000|2021-11-26 08:01:50|2668|2662|2667.3|2661.3|2668|2662|2667.3|2661.3|7
1637913720000|2021-11-26 08:02:00|2667|2661|2666.8|2660.8|2667|2661|2666.5|2660.5|4
1637913730000|2021-11-26 08:02:10|2666.5|2660.5|2667.3|2661.3|2667.3|2661.3|2666.5|2660.5|6
1637913740000|2021-11-26 08:02:20|2667|2661|2666.5|2660.5|2667|2661|2666|2660|5
1637913750000|2021-11-26 08:02:30|2666.3|2660.3|2668.5|2662.5|2668.5|2662.5|2666.3|2660.3|5
1637913760000|2021-11-26 08:02:40|2668|2662|2668.8|2662.8|2668.8|2662.8|2668|2662|4
1637913770000|2021-11-26 08:02:50|2669|2663|2669|2663|2669|2663|2669|2663|1
1637913780000|2021-11-26 08:03:00|2668.8|2662.8|2668.3|2662.3|2669|2663|2668.3|2662.3|4
1637913790000|2021-11-26 08:03:10|2668|2662|2668.3|2662.3|2668.3|2662.3|2668|2662|2
1637913800000|2021-11-26 08:03:20|2668|2662|2668|2662|2668|2662|2668|2662|1
1637913820000|2021-11-26 08:03:40|2667.5|2661.5|2668.5|2662.5|2668.5|2662.5|2667.5|2661.5|2
1637913840000|2021-11-26 08:04:00|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668|2662|5
1637913870000|2021-11-26 08:04:30|2668|2662|2668.5|2662.5|2670.5|2664.5|2668|2662|7
1637913880000|2021-11-26 08:04:40|2668|2662|2668|2662|2668.8|2662.8|2668|2662|7
1637913890000|2021-11-26 08:04:50|2667.5|2661.5|2668.3|2662.3|2668.3|2662.3|2667.5|2661.5|2
1637913910000|2021-11-26 08:05:10|2668|2662|2668.5|2662.5|2668.5|2662.5|2668|2662|2
1637913930000|2021-11-26 08:05:30|2668.8|2662.8|2670.3|2664.3|2670.8|2664.8|2668.8|2662.8|4
1637913980000|2021-11-26 08:06:20|2670|2664|2670.3|2664.3|2670.3|2664.3|2669.8|2663.8|3
1637913990000|2021-11-26 08:06:30|2670|2664|2670.3|2664.3|2670.3|2664.3|2669.8|2663.8|4
1637914000000|2021-11-26 08:06:40|2670|2664|2669.8|2663.8|2670.3|2664.3|2669.8|2663.8|5
1637914010000|2021-11-26 08:06:50|2669.5|2663.5|2668.5|2662.5|2669.5|2663.5|2668.5|2662.5|4
1637914020000|2021-11-26 08:07:00|2668.3|2662.3|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|2
1637914030000|2021-11-26 08:07:10|2668.8|2662.8|2669.8|2663.8|2670|2664|2668.8|2662.8|8
1637914050000|2021-11-26 08:07:30|2670.3|2664.3|2671.3|2665.3|2671.5|2665.5|2670.3|2664.3|3
1637914060000|2021-11-26 08:07:40|2671|2665|2671.5|2665.5|2671.5|2665.5|2671|2665|9
1637914070000|2021-11-26 08:07:50|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|2671.3|2665.3|1
1637914080000|2021-11-26 08:08:00|2671|2665|2670|2664|2671|2665|2669.8|2663.8|10
1637914090000|2021-11-26 08:08:10|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|2669.8|2663.8|1
1637914100000|2021-11-26 08:08:20|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|2669.5|2663.5|1
1637914110000|2021-11-26 08:08:30|2669|2663|2668.5|2662.5|2669|2663|2668.5|2662.5|2
1637914130000|2021-11-26 08:08:50|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668|2662|3
1637914140000|2021-11-26 08:09:00|2668.5|2662.5|2668.5|2662.5|2668.8|2662.8|2668.5|2662.5|3
1637914150000|2021-11-26 08:09:10|2668.8|2662.8|2669|2663|2669.3|2663.3|2668.8|2662.8|7
1637914160000|2021-11-26 08:09:20|2668.8|2662.8|2669|2663|2669.3|2663.3|2668.8|2662.8|10
1637914170000|2021-11-26 08:09:30|2669.3|2663.3|2669|2663|2669.3|2663.3|2668.8|2662.8|4
1637914180000|2021-11-26 08:09:40|2669.3|2663.3|2669|2663|2669.3|2663.3|2668.8|2662.8|4
1637914200000|2021-11-26 08:10:00|2669.3|2663.3|2669|2663|2669.3|2663.3|2668.8|2662.8|6
1637914210000|2021-11-26 08:10:10|2669.3|2663.3|2668.3|2662.3|2669.3|2663.3|2668.3|2662.3|4
1637914220000|2021-11-26 08:10:20|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|5
1637914230000|2021-11-26 08:10:30|2668.3|2662.3|2668.5|2662.5|2668.8|2662.8|2668.3|2662.3|7
1637914240000|2021-11-26 08:10:40|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1637914250000|2021-11-26 08:10:50|2668.5|2662.5|2667.3|2661.3|2668.8|2662.8|2667.3|2661.3|5
1637914260000|2021-11-26 08:11:00|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1637914280000|2021-11-26 08:11:20|2667.3|2661.3|2665.5|2659.5|2667.3|2661.3|2665.5|2659.5|6
1637914290000|2021-11-26 08:11:30|2665.3|2659.3|2665.8|2659.8|2665.8|2659.8|2665.3|2659.3|3
1637914300000|2021-11-26 08:11:40|2665.5|2659.5|2664.3|2658.3|2665.8|2659.8|2664.3|2658.3|7
1637914310000|2021-11-26 08:11:50|2664|2658|2663|2657|2664|2658|2662.3|2656.3|7
1637914320000|2021-11-26 08:12:00|2663.3|2657.3|2662.5|2656.5|2663.5|2657.5|2662.5|2656.5|6
1637914330000|2021-11-26 08:12:10|2662.3|2656.3|2662.3|2656.3|2662.8|2656.8|2662.3|2656.3|4
1637914340000|2021-11-26 08:12:20|2662.5|2656.5|2661.5|2655.5|2662.5|2656.5|2661.5|2655.5|5
1637914350000|2021-11-26 08:12:30|2661.8|2655.8|2662|2656|2662|2656|2661.8|2655.8|6
1637914360000|2021-11-26 08:12:40|2661.8|2655.8|2662.8|2656.8|2663|2657|2661.5|2655.5|6
1637914370000|2021-11-26 08:12:50|2662|2656|2661.8|2655.8|2662|2656|2661.5|2655.5|8
1637914380000|2021-11-26 08:13:00|2662|2656|2662.3|2656.3|2662.5|2656.5|2661.8|2655.8|6
1637914390000|2021-11-26 08:13:10|2662.5|2656.5|2662|2656|2662.5|2656.5|2661.8|2655.8|9
1637914400000|2021-11-26 08:13:20|2662.3|2656.3|2661.8|2655.8|2662.3|2656.3|2661.8|2655.8|5
1637914410000|2021-11-26 08:13:30|2662|2656|2662|2656|2662|2656|2662|2656|1
1637914420000|2021-11-26 08:13:40|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1637914430000|2021-11-26 08:13:50|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1637914440000|2021-11-26 08:14:00|2661.5|2655.5|2661.8|2655.8|2662|2656|2661.5|2655.5|4
1637914460000|2021-11-26 08:14:20|2661.5|2655.5|2661.8|2655.8|2661.8|2655.8|2661.3|2655.3|4
1637914470000|2021-11-26 08:14:30|2662|2656|2662.3|2656.3|2662.5|2656.5|2662|2656|11
1637914480000|2021-11-26 08:14:40|2662.5|2656.5|2661.8|2655.8|2662.5|2656.5|2661.8|2655.8|5
1637914490000|2021-11-26 08:14:50|2662|2656|2661.8|2655.8|2662|2656|2661.3|2655.3|5
1637914500000|2021-11-26 08:15:00|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2661|2655|6
1637914510000|2021-11-26 08:15:10|2661.5|2655.5|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|3
1637914520000|2021-11-26 08:15:20|2661|2655|2660.8|2654.8|2661|2655|2660.5|2654.5|4
1637914530000|2021-11-26 08:15:30|2661|2655|2660.8|2654.8|2661|2655|2660.8|2654.8|4
1637914540000|2021-11-26 08:15:40|2660.5|2654.5|2661|2655|2661|2655|2660.5|2654.5|2
1637914550000|2021-11-26 08:15:50|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1637914560000|2021-11-26 08:16:00|2660.5|2654.5|2660.3|2654.3|2660.8|2654.8|2660.3|2654.3|8
1637914570000|2021-11-26 08:16:10|2660.5|2654.5|2661.5|2655.5|2661.5|2655.5|2660.3|2654.3|8
1637914590000|2021-11-26 08:16:30|2661.8|2655.8|2661.8|2655.8|2662.3|2656.3|2661.8|2655.8|4
1637914600000|2021-11-26 08:16:40|2662|2656|2663.3|2657.3|2663.3|2657.3|2662|2656|5
1637914610000|2021-11-26 08:16:50|2663|2657|2662.8|2656.8|2663|2657|2662.8|2656.8|2
1637914620000|2021-11-26 08:17:00|2663|2657|2663|2657|2663|2657|2663|2657|1
1637914630000|2021-11-26 08:17:10|2662.8|2656.8|2662|2656|2662.8|2656.8|2661.8|2655.8|5
1637914640000|2021-11-26 08:17:20|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|3
1637914650000|2021-11-26 08:17:30|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|6
1637914660000|2021-11-26 08:17:40|2662|2656|2662|2656|2662|2656|2662|2656|1
1637914690000|2021-11-26 08:18:10|2662.3|2656.3|2663.8|2657.8|2663.8|2657.8|2662.3|2656.3|3
1637914700000|2021-11-26 08:18:20|2663.5|2657.5|2663|2657|2663.5|2657.5|2663|2657|6
1637914710000|2021-11-26 08:18:30|2662.8|2656.8|2662.3|2656.3|2662.8|2656.8|2662.3|2656.3|3
1637914720000|2021-11-26 08:18:40|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1637914730000|2021-11-26 08:18:50|2661.5|2655.5|2662.3|2656.3|2662.5|2656.5|2661.3|2655.3|7
1637914740000|2021-11-26 08:19:00|2663|2657|2662|2656|2663|2657|2662|2656|11
1637914750000|2021-11-26 08:19:10|2661.8|2655.8|2662.3|2656.3|2662.3|2656.3|2661.8|2655.8|6
1637914760000|2021-11-26 08:19:20|2663.5|2657.5|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|3
1637914790000|2021-11-26 08:19:50|2663.8|2657.8|2663.5|2657.5|2664|2658|2663.5|2657.5|3
1637914810000|2021-11-26 08:20:10|2663.3|2657.3|2663.8|2657.8|2663.8|2657.8|2663.3|2657.3|3
1637914820000|2021-11-26 08:20:20|2664|2658|2664.5|2658.5|2664.5|2658.5|2664|2658|2
1637914830000|2021-11-26 08:20:30|2664.8|2658.8|2665.8|2659.8|2665.8|2659.8|2664.5|2658.5|9
1637914840000|2021-11-26 08:20:40|2666|2660|2667.8|2661.8|2668.5|2662.5|2665.8|2659.8|12
1637914850000|2021-11-26 08:20:50|2667.3|2661.3|2667.5|2661.5|2668.3|2662.3|2667.3|2661.3|5
1637914860000|2021-11-26 08:21:00|2667.3|2661.3|2667.8|2661.8|2667.8|2661.8|2667.3|2661.3|3
1637914870000|2021-11-26 08:21:10|2668|2662|2668.8|2662.8|2668.8|2662.8|2668|2662|4
1637914880000|2021-11-26 08:21:20|2669|2663|2668.5|2662.5|2669|2663|2668|2662|5
1637914890000|2021-11-26 08:21:30|2668.8|2662.8|2669.8|2663.8|2669.8|2663.8|2668.8|2662.8|6
1637914910000|2021-11-26 08:21:50|2670|2664|2670.3|2664.3|2670.5|2664.5|2670|2664|4
1637914920000|2021-11-26 08:22:00|2670|2664|2670|2664|2670.3|2664.3|2669.8|2663.8|5
1637914930000|2021-11-26 08:22:10|2670.3|2664.3|2669.8|2663.8|2670.5|2664.5|2669.8|2663.8|4
1637914940000|2021-11-26 08:22:20|2669.5|2663.5|2669.3|2663.3|2669.5|2663.5|2669.3|2663.3|2
1637914950000|2021-11-26 08:22:30|2668.8|2662.8|2668.3|2662.3|2668.8|2662.8|2668|2662|4
1637914980000|2021-11-26 08:23:00|2668.5|2662.5|2668.3|2662.3|2668.5|2662.5|2668.3|2662.3|2
1637914990000|2021-11-26 08:23:10|2668.5|2662.5|2668.3|2662.3|2668.5|2662.5|2668.3|2662.3|2
1637915000000|2021-11-26 08:23:20|2668|2662|2668.3|2662.3|2668.3|2662.3|2668|2662|2
1637915010000|2021-11-26 08:23:30|2668|2662|2667.3|2661.3|2668|2662|2667.3|2661.3|2
1637915020000|2021-11-26 08:23:40|2667|2661|2667|2661|2667|2661|2667|2661|1
1637915030000|2021-11-26 08:23:50|2666.5|2660.5|2665.8|2659.8|2666.5|2660.5|2665.8|2659.8|2
1637915040000|2021-11-26 08:24:00|2665.5|2659.5|2664.5|2658.5|2665.5|2659.5|2664.5|2658.5|3
1637915050000|2021-11-26 08:24:10|2664.3|2658.3|2665.5|2659.5|2665.5|2659.5|2664.3|2658.3|7
1637915060000|2021-11-26 08:24:20|2665.8|2659.8|2666.3|2660.3|2666.3|2660.3|2665.8|2659.8|2
1637915080000|2021-11-26 08:24:40|2665.8|2659.8|2665.5|2659.5|2666|2660|2665.5|2659.5|5
1637915090000|2021-11-26 08:24:50|2665.3|2659.3|2664.8|2658.8|2665.3|2659.3|2664.8|2658.8|3
1637915100000|2021-11-26 08:25:00|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1637915110000|2021-11-26 08:25:10|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664|2658|6
1637915120000|2021-11-26 08:25:20|2664.3|2658.3|2664.5|2658.5|2664.8|2658.8|2664.3|2658.3|4
1637915130000|2021-11-26 08:25:30|2663.8|2657.8|2664.5|2658.5|2664.5|2658.5|2663.8|2657.8|2
1637915140000|2021-11-26 08:25:40|2664.3|2658.3|2663.5|2657.5|2664.3|2658.3|2663.5|2657.5|2
1637915150000|2021-11-26 08:25:50|2664|2658|2663|2657|2664|2658|2663|2657|3
1637915160000|2021-11-26 08:26:00|2662.8|2656.8|2662.5|2656.5|2663|2657|2662.3|2656.3|5
1637915170000|2021-11-26 08:26:10|2663.5|2657.5|2662.5|2656.5|2663.5|2657.5|2662.5|2656.5|4
1637915180000|2021-11-26 08:26:20|2663|2657|2662.5|2656.5|2663|2657|2662.5|2656.5|3
1637915190000|2021-11-26 08:26:30|2662.8|2656.8|2662.5|2656.5|2663|2657|2662.5|2656.5|4
1637915200000|2021-11-26 08:26:40|2662.3|2656.3|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|3
1637915210000|2021-11-26 08:26:50|2662|2656|2661.3|2655.3|2662|2656|2661.3|2655.3|2
1637915220000|2021-11-26 08:27:00|2662|2656|2661.3|2655.3|2662|2656|2661.3|2655.3|3
1637915230000|2021-11-26 08:27:10|2661|2655|2660.8|2654.8|2661|2655|2660.8|2654.8|2
1637915240000|2021-11-26 08:27:20|2660|2654|2659.3|2653.3|2660|2654|2659|2653|7
1637915250000|2021-11-26 08:27:30|2659|2653|2659.8|2653.8|2659.8|2653.8|2659|2653|3
1637915290000|2021-11-26 08:28:10|2659.3|2653.3|2659.8|2653.8|2660|2654|2659.3|2653.3|5
1637915300000|2021-11-26 08:28:20|2660.5|2654.5|2661.3|2655.3|2661.3|2655.3|2660.5|2654.5|5
1637915320000|2021-11-26 08:28:40|2661.5|2655.5|2661.8|2655.8|2662.3|2656.3|2661.5|2655.5|4
1637915330000|2021-11-26 08:28:50|2662|2656|2662|2656|2662.3|2656.3|2662|2656|3
1637915340000|2021-11-26 08:29:00|2662.3|2656.3|2663.8|2657.8|2663.8|2657.8|2662.3|2656.3|7
1637915350000|2021-11-26 08:29:10|2664|2658|2664.5|2658.5|2664.5|2658.5|2664|2658|2
1637915360000|2021-11-26 08:29:20|2664.3|2658.3|2663.3|2657.3|2664.5|2658.5|2663.3|2657.3|6
1637915370000|2021-11-26 08:29:30|2663.8|2657.8|2663.5|2657.5|2664.3|2658.3|2663.3|2657.3|7
1637915380000|2021-11-26 08:29:40|2663.3|2657.3|2662.3|2656.3|2663.3|2657.3|2662.3|2656.3|4
1637915390000|2021-11-26 08:29:50|2662|2656|2663.5|2657.5|2663.5|2657.5|2662|2656|4
1637915400000|2021-11-26 08:30:00|2663.3|2657.3|2661.3|2655.3|2663.3|2657.3|2661.3|2655.3|3
1637915410000|2021-11-26 08:30:10|2661|2655|2661|2655|2661.3|2655.3|2661|2655|3
1637915420000|2021-11-26 08:30:20|2660.8|2654.8|2662.3|2656.3|2662.5|2656.5|2660.8|2654.8|5
1637915430000|2021-11-26 08:30:30|2662.5|2656.5|2664.8|2658.8|2664.8|2658.8|2662.5|2656.5|7
1637915440000|2021-11-26 08:30:40|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2663.5|2657.5|6
1637915450000|2021-11-26 08:30:50|2664|2658|2662.5|2656.5|2664|2658|2662.5|2656.5|8
1637915460000|2021-11-26 08:31:00|2662.3|2656.3|2662.8|2656.8|2663|2657|2661.5|2655.5|7
1637915470000|2021-11-26 08:31:10|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|2
1637915480000|2021-11-26 08:31:20|2663|2657|2663|2657|2663|2657|2663|2657|1
1637915490000|2021-11-26 08:31:30|2661|2655|2662|2656|2662|2656|2661|2655|4
1637915500000|2021-11-26 08:31:40|2662.3|2656.3|2664|2658|2664|2658|2662|2656|10
1637915510000|2021-11-26 08:31:50|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|2
1637915550000|2021-11-26 08:32:30|2664.8|2658.8|2664.5|2658.5|2664.8|2658.8|2664.5|2658.5|2
1637915580000|2021-11-26 08:33:00|2663.8|2657.8|2663|2657|2663.8|2657.8|2663|2657|3
1637915590000|2021-11-26 08:33:10|2662.8|2656.8|2662.3|2656.3|2663.5|2657.5|2662.3|2656.3|7
1637915600000|2021-11-26 08:33:20|2662.5|2656.5|2662|2656|2662.8|2656.8|2662|2656|6
1637915610000|2021-11-26 08:33:30|2662.3|2656.3|2661.3|2655.3|2662.3|2656.3|2661.3|2655.3|4
1637915630000|2021-11-26 08:33:50|2661|2655|2660.5|2654.5|2661.3|2655.3|2660.5|2654.5|5
1637915640000|2021-11-26 08:34:00|2660.3|2654.3|2660.8|2654.8|2661.3|2655.3|2660.3|2654.3|9
1637915650000|2021-11-26 08:34:10|2660.5|2654.5|2660.3|2654.3|2660.8|2654.8|2660.3|2654.3|9
1637915660000|2021-11-26 08:34:20|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1637915670000|2021-11-26 08:34:30|2660|2654|2660|2654|2660.3|2654.3|2659.8|2653.8|4
1637915680000|2021-11-26 08:34:40|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.3|2654.3|5
1637915690000|2021-11-26 08:34:50|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1637915700000|2021-11-26 08:35:00|2660.5|2654.5|2660.3|2654.3|2660.8|2654.8|2660.3|2654.3|5
1637915710000|2021-11-26 08:35:10|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|2
1637915720000|2021-11-26 08:35:20|2660|2654|2659|2653|2660|2654|2658.8|2652.8|7
1637915730000|2021-11-26 08:35:30|2658.8|2652.8|2659.3|2653.3|2659.3|2653.3|2658.8|2652.8|4
1637915740000|2021-11-26 08:35:40|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|2
1637915750000|2021-11-26 08:35:50|2659|2653|2659.8|2653.8|2659.8|2653.8|2659|2653|4
1637915760000|2021-11-26 08:36:00|2659.3|2653.3|2659.3|2653.3|2659.8|2653.8|2659.3|2653.3|6
1637915770000|2021-11-26 08:36:10|2659|2653|2659.3|2653.3|2659.3|2653.3|2658.8|2652.8|4
1637915780000|2021-11-26 08:36:20|2659|2653|2658.8|2652.8|2659.3|2653.3|2658.8|2652.8|7
1637915790000|2021-11-26 08:36:30|2657.8|2651.8|2657.3|2651.3|2657.8|2651.8|2657.3|2651.3|2
1637915800000|2021-11-26 08:36:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1637915830000|2021-11-26 08:37:10|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1637915840000|2021-11-26 08:37:20|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1637915870000|2021-11-26 08:37:50|2657|2651|2656.5|2650.5|2657|2651|2656.5|2650.5|2
1637915880000|2021-11-26 08:38:00|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1637915900000|2021-11-26 08:38:20|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656.3|2650.3|2
1637915920000|2021-11-26 08:38:40|2656|2650|2657|2651|2657|2651|2656|2650|2
1637915930000|2021-11-26 08:38:50|2657.5|2651.5|2657.8|2651.8|2657.8|2651.8|2657|2651|4
1637915940000|2021-11-26 08:39:00|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1637915950000|2021-11-26 08:39:10|2658.5|2652.5|2659|2653|2659|2653|2658.5|2652.5|3
1637915960000|2021-11-26 08:39:20|2659.5|2653.5|2661.5|2655.5|2662|2656|2659.5|2653.5|9
1637915970000|2021-11-26 08:39:30|2662|2656|2661.8|2655.8|2662|2656|2660.8|2654.8|7
1637915980000|2021-11-26 08:39:40|2662|2656|2661|2655|2662.5|2656.5|2660.5|2654.5|8
1637915990000|2021-11-26 08:39:50|2661.5|2655.5|2662.3|2656.3|2662.5|2656.5|2661.5|2655.5|6
1637916000000|2021-11-26 08:40:00|2662|2656|2661.5|2655.5|2662|2656|2661.3|2655.3|9
1637916010000|2021-11-26 08:40:10|2661.3|2655.3|2662|2656|2662.3|2656.3|2660.8|2654.8|7
1637916020000|2021-11-26 08:40:20|2661.8|2655.8|2661|2655|2661.8|2655.8|2660.8|2654.8|8
1637916030000|2021-11-26 08:40:30|2660.8|2654.8|2661|2655|2661.3|2655.3|2660.8|2654.8|4
1637916040000|2021-11-26 08:40:40|2661.3|2655.3|2660.3|2654.3|2662|2656|2660.3|2654.3|4
1637916050000|2021-11-26 08:40:50|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1637916060000|2021-11-26 08:41:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1637916070000|2021-11-26 08:41:10|2660.5|2654.5|2661.3|2655.3|2661.3|2655.3|2660.5|2654.5|3
1637916080000|2021-11-26 08:41:20|2661|2655|2661.3|2655.3|2661.3|2655.3|2660.5|2654.5|6
1637916090000|2021-11-26 08:41:30|2661|2655|2660.8|2654.8|2661|2655|2660.8|2654.8|2
1637916100000|2021-11-26 08:41:40|2661.3|2655.3|2662.8|2656.8|2662.8|2656.8|2661.3|2655.3|3
1637916120000|2021-11-26 08:42:00|2662.5|2656.5|2659.8|2653.8|2662.5|2656.5|2659.8|2653.8|7
1637916130000|2021-11-26 08:42:10|2659.5|2653.5|2658.8|2652.8|2660|2654|2658.8|2652.8|8
1637916150000|2021-11-26 08:42:30|2658.5|2652.5|2658.3|2652.3|2658.8|2652.8|2658|2652|6
1637916160000|2021-11-26 08:42:40|2659|2653|2657.8|2651.8|2659.5|2653.5|2657.8|2651.8|5
1637916170000|2021-11-26 08:42:50|2658|2652|2657.8|2651.8|2658.3|2652.3|2657.5|2651.5|6
1637916180000|2021-11-26 08:43:00|2658|2652|2657.5|2651.5|2658.5|2652.5|2657.5|2651.5|5
1637916190000|2021-11-26 08:43:10|2657.8|2651.8|2657.8|2651.8|2658|2652|2657.8|2651.8|3
1637916200000|2021-11-26 08:43:20|2657.5|2651.5|2657.8|2651.8|2657.8|2651.8|2657.3|2651.3|4
1637916230000|2021-11-26 08:43:50|2658.8|2652.8|2657.3|2651.3|2658.8|2652.8|2657.3|2651.3|4
1637916240000|2021-11-26 08:44:00|2657|2651|2657|2651|2657.3|2651.3|2656.8|2650.8|5
1637916250000|2021-11-26 08:44:10|2656.8|2650.8|2657.5|2651.5|2657.5|2651.5|2656.8|2650.8|6
1637916260000|2021-11-26 08:44:20|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1637916290000|2021-11-26 08:44:50|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1637916300000|2021-11-26 08:45:00|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1637916310000|2021-11-26 08:45:10|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1637916350000|2021-11-26 08:45:50|2656.8|2650.8|2657.8|2651.8|2658|2652|2656.8|2650.8|6
1637916360000|2021-11-26 08:46:00|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|3
1637916380000|2021-11-26 08:46:20|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1637916390000|2021-11-26 08:46:30|2658|2652|2658|2652|2658.3|2652.3|2658|2652|3
1637916400000|2021-11-26 08:46:40|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1637916420000|2021-11-26 08:47:00|2658|2652|2657.5|2651.5|2658|2652|2657.5|2651.5|3
1637916430000|2021-11-26 08:47:10|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1637916440000|2021-11-26 08:47:20|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1637916450000|2021-11-26 08:47:30|2656.8|2650.8|2657|2651|2657|2651|2656.8|2650.8|2
1637916460000|2021-11-26 08:47:40|2657.3|2651.3|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|3
1637916470000|2021-11-26 08:47:50|2657|2651|2656.5|2650.5|2657|2651|2656.3|2650.3|7
1637916480000|2021-11-26 08:48:00|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1637916490000|2021-11-26 08:48:10|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1637916500000|2021-11-26 08:48:20|2656.3|2650.3|2655|2649|2657.3|2651.3|2655|2649|7
1637916510000|2021-11-26 08:48:30|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|2
1637916520000|2021-11-26 08:48:40|2655.3|2649.3|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|3
1637916540000|2021-11-26 08:49:00|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|4
1637916550000|2021-11-26 08:49:10|2656|2650|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|4
1637916560000|2021-11-26 08:49:20|2656.5|2650.5|2654.8|2648.8|2656.5|2650.5|2654.8|2648.8|2
1637916570000|2021-11-26 08:49:30|2655|2649|2655.8|2649.8|2655.8|2649.8|2655|2649|6
1637916580000|2021-11-26 08:49:40|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655|2649|4
1637916590000|2021-11-26 08:49:50|2655.5|2649.5|2656|2650|2656|2650|2655.5|2649.5|3
1637916600000|2021-11-26 08:50:00|2656.3|2650.3|2656|2650|2657|2651|2656|2650|6
1637916610000|2021-11-26 08:50:10|2656.3|2650.3|2657.5|2651.5|2657.8|2651.8|2656.3|2650.3|4
1637916620000|2021-11-26 08:50:20|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1637916640000|2021-11-26 08:50:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1637916650000|2021-11-26 08:50:50|2657.8|2651.8|2658.5|2652.5|2658.5|2652.5|2657.8|2651.8|2
1637916660000|2021-11-26 08:51:00|2658.3|2652.3|2657.8|2651.8|2658.3|2652.3|2657.8|2651.8|3
1637916670000|2021-11-26 08:51:10|2658|2652|2658.8|2652.8|2658.8|2652.8|2658|2652|3
1637916680000|2021-11-26 08:51:20|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1637916690000|2021-11-26 08:51:30|2658.3|2652.3|2659.3|2653.3|2659.3|2653.3|2658.3|2652.3|3
1637916700000|2021-11-26 08:51:40|2659|2653|2658.5|2652.5|2659|2653|2658.5|2652.5|2
1637916710000|2021-11-26 08:51:50|2658.8|2652.8|2660.8|2654.8|2660.8|2654.8|2658.8|2652.8|4
1637916720000|2021-11-26 08:52:00|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1637916740000|2021-11-26 08:52:20|2661|2655|2661.3|2655.3|2661.3|2655.3|2661|2655|2
1637916750000|2021-11-26 08:52:30|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2661.3|2655.3|2
1637916780000|2021-11-26 08:53:00|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|2
1637916790000|2021-11-26 08:53:10|2662|2656|2661|2655|2662|2656|2661|2655|5
1637916800000|2021-11-26 08:53:20|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1637916810000|2021-11-26 08:53:30|2661|2655|2660.8|2654.8|2661|2655|2660.8|2654.8|2
1637916820000|2021-11-26 08:53:40|2661|2655|2661.3|2655.3|2661.5|2655.5|2661|2655|3
1637916830000|2021-11-26 08:53:50|2661|2655|2661|2655|2661|2655|2660.8|2654.8|5
1637916850000|2021-11-26 08:54:10|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1637916860000|2021-11-26 08:54:20|2661.3|2655.3|2661|2655|2661.5|2655.5|2660.8|2654.8|6
1637916870000|2021-11-26 08:54:30|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1637916890000|2021-11-26 08:54:50|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1637916900000|2021-11-26 08:55:00|2661.3|2655.3|2663|2657|2663|2657|2661.3|2655.3|4
1637916930000|2021-11-26 08:55:30|2662.8|2656.8|2662.5|2656.5|2662.8|2656.8|2662.3|2656.3|3
1637916940000|2021-11-26 08:55:40|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1637916950000|2021-11-26 08:55:50|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1637916960000|2021-11-26 08:56:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1637916980000|2021-11-26 08:56:20|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|2
1637917000000|2021-11-26 08:56:40|2662.5|2656.5|2662|2656|2662.5|2656.5|2662|2656|3
1637917020000|2021-11-26 08:57:00|2663|2657|2662|2656|2663|2657|2662|2656|5
1637917030000|2021-11-26 08:57:10|2662.5|2656.5|2663|2657|2663|2657|2662.5|2656.5|3
1637917040000|2021-11-26 08:57:20|2662.8|2656.8|2662.8|2656.8|2663|2657|2662.8|2656.8|3
1637917050000|2021-11-26 08:57:30|2663|2657|2663.3|2657.3|2663.3|2657.3|2663|2657|2
1637917070000|2021-11-26 08:57:50|2663|2657|2662.8|2656.8|2663|2657|2662.8|2656.8|2
1637917080000|2021-11-26 08:58:00|2662.3|2656.3|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|3
1637917100000|2021-11-26 08:58:20|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1637917110000|2021-11-26 08:58:30|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|2
1637917120000|2021-11-26 08:58:40|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1637917140000|2021-11-26 08:59:00|2663|2657|2665.3|2659.3|2665.3|2659.3|2663|2657|4
1637917150000|2021-11-26 08:59:10|2666|2660|2664.8|2658.8|2666|2660|2664.8|2658.8|2
1637917170000|2021-11-26 08:59:30|2664.5|2658.5|2664|2658|2664.5|2658.5|2663.5|2657.5|8
1637917180000|2021-11-26 08:59:40|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1637917200000|2021-11-26 09:00:00|2664|2658|2663.8|2657.8|2664|2658|2663.5|2657.5|4
1637917210000|2021-11-26 09:00:10|2663.5|2657.5|2663|2657|2663.5|2657.5|2663|2657|3
1637917220000|2021-11-26 09:00:20|2662.5|2656.5|2663.5|2657.5|2663.5|2657.5|2662.5|2656.5|4
1637917230000|2021-11-26 09:00:30|2663.8|2657.8|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|2
1637917240000|2021-11-26 09:00:40|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663|2657|7
1637917250000|2021-11-26 09:00:50|2663|2657|2663.5|2657.5|2663.5|2657.5|2663|2657|3
1637917260000|2021-11-26 09:01:00|2663.3|2657.3|2663|2657|2663.3|2657.3|2663|2657|2
1637917270000|2021-11-26 09:01:10|2662.8|2656.8|2663.3|2657.3|2663.3|2657.3|2662.8|2656.8|5
1637917280000|2021-11-26 09:01:20|2663.5|2657.5|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|3
1637917290000|2021-11-26 09:01:30|2663.8|2657.8|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|4
1637917300000|2021-11-26 09:01:40|2663.3|2657.3|2664.5|2658.5|2665|2659|2663.3|2657.3|7
1637917310000|2021-11-26 09:01:50|2664.3|2658.3|2664.3|2658.3|2664.8|2658.8|2663.8|2657.8|9
1637917320000|2021-11-26 09:02:00|2664.5|2658.5|2664|2658|2664.5|2658.5|2663.5|2657.5|4
1637917330000|2021-11-26 09:02:10|2664.3|2658.3|2664|2658|2664.8|2658.8|2663.8|2657.8|7
1637917340000|2021-11-26 09:02:20|2664.3|2658.3|2664|2658|2664.5|2658.5|2664|2658|4
1637917350000|2021-11-26 09:02:30|2663.8|2657.8|2663.5|2657.5|2664|2658|2663.5|2657.5|6
1637917360000|2021-11-26 09:02:40|2663.8|2657.8|2664.3|2658.3|2664.5|2658.5|2663.8|2657.8|5
1637917370000|2021-11-26 09:02:50|2664|2658|2664.5|2658.5|2664.5|2658.5|2664|2658|7
1637917380000|2021-11-26 09:03:00|2664.3|2658.3|2665|2659|2665|2659|2664.3|2658.3|5
1637917390000|2021-11-26 09:03:10|2664.8|2658.8|2665.3|2659.3|2665.3|2659.3|2664.5|2658.5|5
1637917400000|2021-11-26 09:03:20|2665|2659|2666|2660|2666|2660|2665|2659|6
1637917410000|2021-11-26 09:03:30|2666.3|2660.3|2666|2660|2666.3|2660.3|2666|2660|2
1637917430000|2021-11-26 09:03:50|2665.8|2659.8|2666|2660|2666|2660|2665.5|2659.5|4
1637917440000|2021-11-26 09:04:00|2665.8|2659.8|2666|2660|2666.3|2660.3|2665.5|2659.5|6
1637917450000|2021-11-26 09:04:10|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1637917460000|2021-11-26 09:04:20|2666.8|2660.8|2667.5|2661.5|2667.5|2661.5|2666.8|2660.8|2
1637917470000|2021-11-26 09:04:30|2668|2662|2667.3|2661.3|2668.5|2662.5|2667|2661|8
1637917480000|2021-11-26 09:04:40|2667.5|2661.5|2668.3|2662.3|2668.3|2662.3|2667.5|2661.5|3
1637917490000|2021-11-26 09:04:50|2668|2662|2668|2662|2668|2662|2667.5|2661.5|3
1637917500000|2021-11-26 09:05:00|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|2668.3|2662.3|1
1637917510000|2021-11-26 09:05:10|2668.5|2662.5|2668.3|2662.3|2668.5|2662.5|2668.3|2662.3|4
1637917520000|2021-11-26 09:05:20|2668|2662|2668|2662|2668|2662|2668|2662|1
1637917530000|2021-11-26 09:05:30|2668.5|2662.5|2668.3|2662.3|2668.5|2662.5|2668.3|2662.3|2
1637917540000|2021-11-26 09:05:40|2668|2662|2667.3|2661.3|2669|2663|2667.3|2661.3|3
1637917550000|2021-11-26 09:05:50|2667|2661|2666.8|2660.8|2667|2661|2666.8|2660.8|2
1637917560000|2021-11-26 09:06:00|2666.5|2660.5|2666.3|2660.3|2666.5|2660.5|2666|2660|4
1637917570000|2021-11-26 09:06:10|2665.8|2659.8|2665.8|2659.8|2666|2660|2665.8|2659.8|3
1637917580000|2021-11-26 09:06:20|2666|2660|2666.3|2660.3|2666.5|2660.5|2666|2660|5
1637917590000|2021-11-26 09:06:30|2666|2660|2665.8|2659.8|2666|2660|2665.8|2659.8|2
1637917600000|2021-11-26 09:06:40|2665.5|2659.5|2664.5|2658.5|2665.5|2659.5|2664.5|2658.5|7
1637917610000|2021-11-26 09:06:50|2663.8|2657.8|2663.3|2657.3|2664|2658|2663.3|2657.3|7
1637917620000|2021-11-26 09:07:00|2663.8|2657.8|2663.8|2657.8|2664|2658|2663.8|2657.8|5
1637917630000|2021-11-26 09:07:10|2663.5|2657.5|2663|2657|2663.5|2657.5|2663|2657|3
1637917640000|2021-11-26 09:07:20|2662.8|2656.8|2663.3|2657.3|2663.8|2657.8|2662.5|2656.5|5
1637917650000|2021-11-26 09:07:30|2663.5|2657.5|2663.3|2657.3|2663.5|2657.5|2663.3|2657.3|2
1637917660000|2021-11-26 09:07:40|2663|2657|2662.3|2656.3|2663|2657|2662.3|2656.3|6
1637917670000|2021-11-26 09:07:50|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|2
1637917680000|2021-11-26 09:08:00|2662.5|2656.5|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|2
1637917690000|2021-11-26 09:08:10|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|3
1637917700000|2021-11-26 09:08:20|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1637917710000|2021-11-26 09:08:30|2661.8|2655.8|2660.8|2654.8|2661.8|2655.8|2660.8|2654.8|6
1637917720000|2021-11-26 09:08:40|2660.5|2654.5|2659.3|2653.3|2660.5|2654.5|2659.3|2653.3|3
1637917730000|2021-11-26 09:08:50|2659.5|2653.5|2660.5|2654.5|2660.5|2654.5|2659.5|2653.5|2
1637917740000|2021-11-26 09:09:00|2661|2655|2661|2655|2661|2655|2661|2655|1
1637917750000|2021-11-26 09:09:10|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1637917760000|2021-11-26 09:09:20|2660|2654|2659.5|2653.5|2660.3|2654.3|2659.5|2653.5|5
1637917770000|2021-11-26 09:09:30|2659.3|2653.3|2660|2654|2660.3|2654.3|2659|2653|11
1637917780000|2021-11-26 09:09:40|2659.8|2653.8|2660|2654|2660.3|2654.3|2659.8|2653.8|4
1637917790000|2021-11-26 09:09:50|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1637917800000|2021-11-26 09:10:00|2660.5|2654.5|2660|2654|2661|2655|2660|2654|6
1637917810000|2021-11-26 09:10:10|2660.3|2654.3|2661|2655|2661|2655|2660.3|2654.3|3
1637917820000|2021-11-26 09:10:20|2661.3|2655.3|2661|2655|2662|2656|2661|2655|4
1637917830000|2021-11-26 09:10:30|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1637917850000|2021-11-26 09:10:50|2661.8|2655.8|2662.5|2656.5|2662.5|2656.5|2661.8|2655.8|6
1637917860000|2021-11-26 09:11:00|2662|2656|2662.8|2656.8|2662.8|2656.8|2661.5|2655.5|6
1637917870000|2021-11-26 09:11:10|2663.3|2657.3|2663.5|2657.5|2663.5|2657.5|2663.3|2657.3|2
1637917880000|2021-11-26 09:11:20|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|3
1637917890000|2021-11-26 09:11:30|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663|2657|5
1637917900000|2021-11-26 09:11:40|2664|2658|2663.8|2657.8|2664.5|2658.5|2663.8|2657.8|6
1637917910000|2021-11-26 09:11:50|2664|2658|2664|2658|2664.3|2658.3|2664|2658|3
1637917920000|2021-11-26 09:12:00|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2663.8|2657.8|6
1637917930000|2021-11-26 09:12:10|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.3|2658.3|4
1637917940000|2021-11-26 09:12:20|2664.5|2658.5|2665|2659|2665|2659|2664.5|2658.5|3
1637917950000|2021-11-26 09:12:30|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1637917960000|2021-11-26 09:12:40|2665.5|2659.5|2665.5|2659.5|2666.5|2660.5|2665.5|2659.5|3
1637917970000|2021-11-26 09:12:50|2665.3|2659.3|2665|2659|2665.3|2659.3|2665|2659|4
1637917980000|2021-11-26 09:13:00|2665.3|2659.3|2666.5|2660.5|2666.5|2660.5|2665.3|2659.3|4
1637918000000|2021-11-26 09:13:20|2666.3|2660.3|2665.5|2659.5|2666.3|2660.3|2665.5|2659.5|4
1637918010000|2021-11-26 09:13:30|2665.3|2659.3|2665|2659|2665.3|2659.3|2665|2659|2
1637918020000|2021-11-26 09:13:40|2664.8|2658.8|2666|2660|2666.5|2660.5|2664.8|2658.8|10
1637918030000|2021-11-26 09:13:50|2666.3|2660.3|2666|2660|2666.5|2660.5|2666|2660|5
1637918040000|2021-11-26 09:14:00|2666.3|2660.3|2667|2661|2667|2661|2666.3|2660.3|6
1637918050000|2021-11-26 09:14:10|2666.8|2660.8|2668|2662|2668|2662|2666.5|2660.5|7
1637918060000|2021-11-26 09:14:20|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|2667|2661|7
1637918070000|2021-11-26 09:14:30|2668.3|2662.3|2669.5|2663.5|2669.5|2663.5|2668.3|2662.3|4
1637918080000|2021-11-26 09:14:40|2669.8|2663.8|2669.8|2663.8|2670|2664|2669.8|2663.8|5
1637918090000|2021-11-26 09:14:50|2669.5|2663.5|2669.3|2663.3|2669.5|2663.5|2669|2663|3
1637918100000|2021-11-26 09:15:00|2669|2663|2668.8|2662.8|2669|2663|2668|2662|11
1637918110000|2021-11-26 09:15:10|2668.5|2662.5|2669|2663|2669|2663|2668.5|2662.5|2
1637918120000|2021-11-26 09:15:20|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|2668.8|2662.8|1
1637918130000|2021-11-26 09:15:30|2667|2661|2666.5|2660.5|2667|2661|2666.5|2660.5|2
1637918140000|2021-11-26 09:15:40|2666.8|2660.8|2666.5|2660.5|2666.8|2660.8|2666.5|2660.5|4
1637918150000|2021-11-26 09:15:50|2666.8|2660.8|2667|2661|2667|2661|2666.8|2660.8|2
1637918160000|2021-11-26 09:16:00|2667.3|2661.3|2666.5|2660.5|2667.3|2661.3|2666|2660|6
1637918170000|2021-11-26 09:16:10|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.5|2660.5|5
1637918180000|2021-11-26 09:16:20|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1637918190000|2021-11-26 09:16:30|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666|2660|3
1637918200000|2021-11-26 09:16:40|2666|2660|2665.8|2659.8|2666|2660|2665.8|2659.8|2
1637918210000|2021-11-26 09:16:50|2665.5|2659.5|2666.8|2660.8|2666.8|2660.8|2665.5|2659.5|4
1637918230000|2021-11-26 09:17:10|2667|2661|2668.5|2662.5|2669.3|2663.3|2667|2661|3
1637918240000|2021-11-26 09:17:20|2668.8|2662.8|2667|2661|2668.8|2662.8|2667|2661|6
1637918250000|2021-11-26 09:17:30|2666.8|2660.8|2666.5|2660.5|2666.8|2660.8|2666.3|2660.3|4
1637918260000|2021-11-26 09:17:40|2666.8|2660.8|2665.8|2659.8|2666.8|2660.8|2665.8|2659.8|3
1637918270000|2021-11-26 09:17:50|2665.5|2659.5|2665.5|2659.5|2665.8|2659.8|2665.3|2659.3|4
1637918280000|2021-11-26 09:18:00|2665|2659|2665|2659|2665.5|2659.5|2665|2659|4
1637918290000|2021-11-26 09:18:10|2664.8|2658.8|2664.8|2658.8|2665|2659|2664.8|2658.8|5
1637918300000|2021-11-26 09:18:20|2665|2659|2664.8|2658.8|2665|2659|2664.8|2658.8|2
1637918310000|2021-11-26 09:18:30|2664.3|2658.3|2663.3|2657.3|2664.3|2658.3|2663.3|2657.3|9
1637918320000|2021-11-26 09:18:40|2663|2657|2664.5|2658.5|2664.5|2658.5|2663|2657|3
1637918330000|2021-11-26 09:18:50|2665|2659|2663.8|2657.8|2665|2659|2663.5|2657.5|8
1637918340000|2021-11-26 09:19:00|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.3|2657.3|3
1637918350000|2021-11-26 09:19:10|2663.8|2657.8|2664|2658|2664|2658|2663.5|2657.5|4
1637918360000|2021-11-26 09:19:20|2664.3|2658.3|2664|2658|2664.3|2658.3|2664|2658|4
1637918370000|2021-11-26 09:19:30|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|2
1637918380000|2021-11-26 09:19:40|2664.8|2658.8|2664.5|2658.5|2664.8|2658.8|2664.5|2658.5|2
1637918390000|2021-11-26 09:19:50|2664.8|2658.8|2664.5|2658.5|2665|2659|2664.3|2658.3|8
1637918400000|2021-11-26 09:20:00|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664|2658|3
1637918410000|2021-11-26 09:20:10|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1637918420000|2021-11-26 09:20:20|2664.8|2658.8|2664.3|2658.3|2664.8|2658.8|2664.3|2658.3|2
1637918430000|2021-11-26 09:20:30|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1637918440000|2021-11-26 09:20:40|2664.8|2658.8|2664.3|2658.3|2664.8|2658.8|2664.3|2658.3|3
1637918450000|2021-11-26 09:20:50|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|4
1637918460000|2021-11-26 09:21:00|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|2
1637918470000|2021-11-26 09:21:10|2664.5|2658.5|2664.8|2658.8|2664.8|2658.8|2664.5|2658.5|2
1637918480000|2021-11-26 09:21:20|2664.5|2658.5|2664.8|2658.8|2664.8|2658.8|2664.5|2658.5|2
1637918490000|2021-11-26 09:21:30|2665|2659|2665.3|2659.3|2665.3|2659.3|2665|2659|2
1637918500000|2021-11-26 09:21:40|2665|2659|2665|2659|2665|2659|2665|2659|1
1637918510000|2021-11-26 09:21:50|2664.8|2658.8|2664.3|2658.3|2664.8|2658.8|2664.3|2658.3|3
1637918520000|2021-11-26 09:22:00|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|4
1637918530000|2021-11-26 09:22:10|2664.8|2658.8|2664.5|2658.5|2664.8|2658.8|2664.5|2658.5|2
1637918540000|2021-11-26 09:22:20|2664.8|2658.8|2664.3|2658.3|2664.8|2658.8|2664|2658|4
1637918550000|2021-11-26 09:22:30|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1637918560000|2021-11-26 09:22:40|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|2
1637918570000|2021-11-26 09:22:50|2664.3|2658.3|2664|2658|2664.3|2658.3|2663.5|2657.5|4
1637918580000|2021-11-26 09:23:00|2664.3|2658.3|2664|2658|2664.3|2658.3|2664|2658|4
1637918590000|2021-11-26 09:23:10|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|3
1637918600000|2021-11-26 09:23:20|2664.3|2658.3|2664.5|2658.5|2664.8|2658.8|2664.3|2658.3|4
1637918620000|2021-11-26 09:23:40|2664.3|2658.3|2664.3|2658.3|2664.5|2658.5|2664|2658|5
1637918630000|2021-11-26 09:23:50|2664|2658|2664|2658|2664|2658|2663.5|2657.5|3
1637918640000|2021-11-26 09:24:00|2664.3|2658.3|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|3
1637918650000|2021-11-26 09:24:10|2664|2658|2664|2658|2664|2658|2663.5|2657.5|3
1637918670000|2021-11-26 09:24:30|2663.5|2657.5|2663.5|2657.5|2664|2658|2663.5|2657.5|5
1637918680000|2021-11-26 09:24:40|2663.3|2657.3|2663|2657|2663.3|2657.3|2662.5|2656.5|4
1637918690000|2021-11-26 09:24:50|2662.8|2656.8|2662|2656|2662.8|2656.8|2662|2656|2
1637918700000|2021-11-26 09:25:00|2661.8|2655.8|2660.8|2654.8|2661.8|2655.8|2660.8|2654.8|10
1637918720000|2021-11-26 09:25:20|2660.5|2654.5|2659.8|2653.8|2660.5|2654.5|2659.8|2653.8|6
1637918730000|2021-11-26 09:25:30|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|2
1637918740000|2021-11-26 09:25:40|2659.5|2653.5|2659|2653|2659.8|2653.8|2658.8|2652.8|8
1637918750000|2021-11-26 09:25:50|2658.5|2652.5|2658.5|2652.5|2659.5|2653.5|2658.3|2652.3|10
1637918760000|2021-11-26 09:26:00|2658.3|2652.3|2657.5|2651.5|2658.3|2652.3|2656.3|2650.3|6
1637918770000|2021-11-26 09:26:10|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.5|2651.5|4
1637918780000|2021-11-26 09:26:20|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1637918790000|2021-11-26 09:26:30|2657.5|2651.5|2658|2652|2658.3|2652.3|2657.5|2651.5|3
1637918800000|2021-11-26 09:26:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1637918810000|2021-11-26 09:26:50|2657.8|2651.8|2657.5|2651.5|2658.3|2652.3|2657.5|2651.5|4
1637918820000|2021-11-26 09:27:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1637918840000|2021-11-26 09:27:20|2657|2651|2658.3|2652.3|2658.5|2652.5|2657|2651|6
1637918850000|2021-11-26 09:27:30|2658.5|2652.5|2659|2653|2659|2653|2658.5|2652.5|2
1637918860000|2021-11-26 09:27:40|2659.3|2653.3|2660.3|2654.3|2660.3|2654.3|2659.3|2653.3|6
1637918870000|2021-11-26 09:27:50|2660|2654|2660|2654|2660.3|2654.3|2659.8|2653.8|7
1637918880000|2021-11-26 09:28:00|2659.8|2653.8|2659.8|2653.8|2660|2654|2659.5|2653.5|4
1637918890000|2021-11-26 09:28:10|2659.5|2653.5|2660.3|2654.3|2660.3|2654.3|2659.3|2653.3|5
1637918900000|2021-11-26 09:28:20|2660|2654|2660|2654|2660.3|2654.3|2659.8|2653.8|7
1637918910000|2021-11-26 09:28:30|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1637918920000|2021-11-26 09:28:40|2659.8|2653.8|2659.3|2653.3|2659.8|2653.8|2659.3|2653.3|3
1637918930000|2021-11-26 09:28:50|2659.5|2653.5|2660.5|2654.5|2660.5|2654.5|2659.5|2653.5|10
1637918940000|2021-11-26 09:29:00|2660.3|2654.3|2660.3|2654.3|2660.8|2654.8|2660.3|2654.3|5
1637918950000|2021-11-26 09:29:10|2660|2654|2660|2654|2660|2654|2660|2654|1
1637918970000|2021-11-26 09:29:30|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1637918980000|2021-11-26 09:29:40|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.3|2653.3|4
1637918990000|2021-11-26 09:29:50|2659.3|2653.3|2660.3|2654.3|2660.3|2654.3|2659.3|2653.3|3
1637919010000|2021-11-26 09:30:10|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1637919020000|2021-11-26 09:30:20|2659.8|2653.8|2659.8|2653.8|2660.5|2654.5|2659.8|2653.8|6
1637919030000|2021-11-26 09:30:30|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1637919040000|2021-11-26 09:30:40|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659|2653|3
1637919050000|2021-11-26 09:30:50|2660|2654|2660.3|2654.3|2660.3|2654.3|2660|2654|2
1637919060000|2021-11-26 09:31:00|2660.5|2654.5|2661.3|2655.3|2661.5|2655.5|2660.5|2654.5|11
1637919070000|2021-11-26 09:31:10|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1637919080000|2021-11-26 09:31:20|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1637919090000|2021-11-26 09:31:30|2661|2655|2660.3|2654.3|2661|2655|2660.3|2654.3|4
1637919100000|2021-11-26 09:31:40|2660.5|2654.5|2661|2655|2661|2655|2660.5|2654.5|3
1637919110000|2021-11-26 09:31:50|2660.8|2654.8|2659.5|2653.5|2660.8|2654.8|2659.3|2653.3|5
1637919120000|2021-11-26 09:32:00|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2658.3|2652.3|8
1637919130000|2021-11-26 09:32:10|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|2
1637919140000|2021-11-26 09:32:20|2659.8|2653.8|2659.8|2653.8|2660.3|2654.3|2659.3|2653.3|7
1637919150000|2021-11-26 09:32:30|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659.3|2653.3|4
1637919160000|2021-11-26 09:32:40|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1637919170000|2021-11-26 09:32:50|2659|2653|2659|2653|2659|2653|2659|2653|1
1637919180000|2021-11-26 09:33:00|2658.8|2652.8|2659.3|2653.3|2659.3|2653.3|2658.8|2652.8|3
1637919190000|2021-11-26 09:33:10|2659|2653|2658.5|2652.5|2659|2653|2658.5|2652.5|3
1637919200000|2021-11-26 09:33:20|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|2
1637919210000|2021-11-26 09:33:30|2658.3|2652.3|2658|2652|2658.3|2652.3|2657.5|2651.5|5
1637919220000|2021-11-26 09:33:40|2657.8|2651.8|2657.3|2651.3|2657.8|2651.8|2657.3|2651.3|3
1637919230000|2021-11-26 09:33:50|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|4
1637919240000|2021-11-26 09:34:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.3|2651.3|4
1637919260000|2021-11-26 09:34:20|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657|2651|11
1637919270000|2021-11-26 09:34:30|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|4
1637919280000|2021-11-26 09:34:40|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1637919290000|2021-11-26 09:34:50|2656|2650|2655.8|2649.8|2656|2650|2655.8|2649.8|2
1637919300000|2021-11-26 09:35:00|2655.5|2649.5|2655.3|2649.3|2655.8|2649.8|2655.3|2649.3|3
1637919320000|2021-11-26 09:35:20|2655.5|2649.5|2654.3|2648.3|2655.5|2649.5|2654.3|2648.3|4
1637919330000|2021-11-26 09:35:30|2654|2648|2654|2648|2654|2648|2654|2648|1
1637919340000|2021-11-26 09:35:40|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|3
1637919350000|2021-11-26 09:35:50|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1637919370000|2021-11-26 09:36:10|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|2
1637919380000|2021-11-26 09:36:20|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|2
1637919390000|2021-11-26 09:36:30|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2654.8|2648.8|6
1637919400000|2021-11-26 09:36:40|2654.5|2648.5|2655.3|2649.3|2655.3|2649.3|2654.3|2648.3|4
1637919410000|2021-11-26 09:36:50|2656|2650|2655.8|2649.8|2656|2650|2655.5|2649.5|3
1637919420000|2021-11-26 09:37:00|2655.5|2649.5|2655.5|2649.5|2655.8|2649.8|2655|2649|8
1637919430000|2021-11-26 09:37:10|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2655|2649|7
1637919440000|2021-11-26 09:37:20|2655|2649|2655.8|2649.8|2656|2650|2655|2649|6
1637919450000|2021-11-26 09:37:30|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1637919460000|2021-11-26 09:37:40|2656|2650|2656|2650|2656|2650|2656|2650|1
1637919470000|2021-11-26 09:37:50|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1637919480000|2021-11-26 09:38:00|2656|2650|2655.8|2649.8|2656|2650|2655.8|2649.8|2
1637919490000|2021-11-26 09:38:10|2656|2650|2655.8|2649.8|2656|2650|2655.8|2649.8|2
1637919500000|2021-11-26 09:38:20|2656|2650|2656.5|2650.5|2656.5|2650.5|2656|2650|4
1637919510000|2021-11-26 09:38:30|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|5
1637919520000|2021-11-26 09:38:40|2655.8|2649.8|2654.8|2648.8|2655.8|2649.8|2654.8|2648.8|6
1637919530000|2021-11-26 09:38:50|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|3
1637919540000|2021-11-26 09:39:00|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654|2648|4
1637919550000|2021-11-26 09:39:10|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1637919570000|2021-11-26 09:39:30|2655|2649|2654|2648|2655|2649|2654|2648|4
1637919580000|2021-11-26 09:39:40|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1637919590000|2021-11-26 09:39:50|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|3
1637919600000|2021-11-26 09:40:00|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2653.8|2647.8|5
1637919610000|2021-11-26 09:40:10|2654.8|2648.8|2654.3|2648.3|2654.8|2648.8|2654.3|2648.3|3
1637919620000|2021-11-26 09:40:20|2654|2648|2653.5|2647.5|2654|2648|2653.3|2647.3|5
1637919630000|2021-11-26 09:40:30|2653.8|2647.8|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|2
1637919640000|2021-11-26 09:40:40|2653.3|2647.3|2652.3|2646.3|2653.3|2647.3|2652.3|2646.3|2
1637919650000|2021-11-26 09:40:50|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|4
1637919660000|2021-11-26 09:41:00|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|3
1637919670000|2021-11-26 09:41:10|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|3
1637919680000|2021-11-26 09:41:20|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|3
1637919690000|2021-11-26 09:41:30|2652.8|2646.8|2653|2647|2653|2647|2652.5|2646.5|3
1637919700000|2021-11-26 09:41:40|2652.8|2646.8|2653|2647|2653|2647|2652.5|2646.5|4
1637919710000|2021-11-26 09:41:50|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653|2647|4
1637919720000|2021-11-26 09:42:00|2653.8|2647.8|2653|2647|2653.8|2647.8|2652.8|2646.8|4
1637919730000|2021-11-26 09:42:10|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|4
1637919740000|2021-11-26 09:42:20|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1637919750000|2021-11-26 09:42:30|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653.3|2647.3|4
1637919760000|2021-11-26 09:42:40|2653.8|2647.8|2650.3|2644.3|2654|2648|2650.3|2644.3|6
1637919770000|2021-11-26 09:42:50|2650|2644|2649.5|2643.5|2650.3|2644.3|2649.5|2643.5|5
1637919780000|2021-11-26 09:43:00|2649.3|2643.3|2651.5|2645.5|2651.5|2645.5|2649.3|2643.3|7
1637919790000|2021-11-26 09:43:10|2651.3|2645.3|2650.5|2644.5|2651.5|2645.5|2650.5|2644.5|8
1637919800000|2021-11-26 09:43:20|2650.8|2644.8|2651.3|2645.3|2651.3|2645.3|2650.8|2644.8|3
1637919810000|2021-11-26 09:43:30|2651.5|2645.5|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|3
1637919820000|2021-11-26 09:43:40|2652.3|2646.3|2652.8|2646.8|2652.8|2646.8|2652.3|2646.3|2
1637919830000|2021-11-26 09:43:50|2652.5|2646.5|2652.5|2646.5|2653|2647|2651.8|2645.8|8
1637919840000|2021-11-26 09:44:00|2652.3|2646.3|2653.5|2647.5|2653.5|2647.5|2652.3|2646.3|6
1637919850000|2021-11-26 09:44:10|2653.3|2647.3|2653|2647|2653.5|2647.5|2653|2647|4
1637919860000|2021-11-26 09:44:20|2652.8|2646.8|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|3
1637919870000|2021-11-26 09:44:30|2652|2646|2652.5|2646.5|2652.5|2646.5|2652|2646|4
1637919880000|2021-11-26 09:44:40|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1637919890000|2021-11-26 09:44:50|2652.8|2646.8|2654.5|2648.5|2654.5|2648.5|2652.8|2646.8|5
1637919900000|2021-11-26 09:45:00|2654.3|2648.3|2655|2649|2655|2649|2654.3|2648.3|4
1637919910000|2021-11-26 09:45:10|2654.3|2648.3|2654|2648|2654.3|2648.3|2654|2648|2
1637919920000|2021-11-26 09:45:20|2653.8|2647.8|2654|2648|2654|2648|2653.8|2647.8|2
1637919930000|2021-11-26 09:45:30|2654.5|2648.5|2655.3|2649.3|2655.3|2649.3|2654.5|2648.5|4
1637919940000|2021-11-26 09:45:40|2656|2650|2655.3|2649.3|2656.3|2650.3|2655.3|2649.3|8
1637919950000|2021-11-26 09:45:50|2655|2649|2655|2649|2655.3|2649.3|2654.5|2648.5|5
1637919960000|2021-11-26 09:46:00|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1637919990000|2021-11-26 09:46:30|2655|2649|2654.3|2648.3|2655|2649|2654.3|2648.3|6
1637920000000|2021-11-26 09:46:40|2654|2648|2654.5|2648.5|2654.8|2648.8|2654|2648|3
1637920010000|2021-11-26 09:46:50|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|2
1637920020000|2021-11-26 09:47:00|2655.3|2649.3|2654.3|2648.3|2655.3|2649.3|2654.3|2648.3|4
1637920030000|2021-11-26 09:47:10|2655.3|2649.3|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|3
1637920050000|2021-11-26 09:47:30|2655|2649|2655.8|2649.8|2655.8|2649.8|2655|2649|3
1637920060000|2021-11-26 09:47:40|2656|2650|2655.5|2649.5|2656.3|2650.3|2655.3|2649.3|5
1637920070000|2021-11-26 09:47:50|2655.3|2649.3|2654.3|2648.3|2655.3|2649.3|2654.3|2648.3|6
1637920080000|2021-11-26 09:48:00|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|3
1637920090000|2021-11-26 09:48:10|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.5|2648.5|3
1637920100000|2021-11-26 09:48:20|2655|2649|2656.8|2650.8|2657.3|2651.3|2654.5|2648.5|7
1637920110000|2021-11-26 09:48:30|2656.5|2650.5|2657.8|2651.8|2657.8|2651.8|2656.5|2650.5|5
1637920120000|2021-11-26 09:48:40|2656.3|2650.3|2657|2651|2657|2651|2656.3|2650.3|3
1637920130000|2021-11-26 09:48:50|2657.3|2651.3|2658.3|2652.3|2658.5|2652.5|2657.3|2651.3|14
1637920140000|2021-11-26 09:49:00|2658.5|2652.5|2658|2652|2658.5|2652.5|2658|2652|7
1637920150000|2021-11-26 09:49:10|2658.3|2652.3|2657.5|2651.5|2658.5|2652.5|2657.5|2651.5|6
1637920160000|2021-11-26 09:49:20|2657.8|2651.8|2658.3|2652.3|2658.3|2652.3|2657.8|2651.8|2
1637920170000|2021-11-26 09:49:30|2658|2652|2658.5|2652.5|2658.5|2652.5|2657.5|2651.5|6
1637920180000|2021-11-26 09:49:40|2658.3|2652.3|2657.3|2651.3|2658.3|2652.3|2657.3|2651.3|4
1637920190000|2021-11-26 09:49:50|2657|2651|2656.5|2650.5|2657|2651|2656.5|2650.5|3
1637920200000|2021-11-26 09:50:00|2656.3|2650.3|2654|2648|2656.3|2650.3|2653.5|2647.5|8
1637920210000|2021-11-26 09:50:10|2653|2647|2653.3|2647.3|2653.3|2647.3|2652.8|2646.8|3
1637920220000|2021-11-26 09:50:20|2653|2647|2653|2647|2653|2647|2652.3|2646.3|5
1637920230000|2021-11-26 09:50:30|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2652.5|2646.5|9
1637920240000|2021-11-26 09:50:40|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|11
1637920250000|2021-11-26 09:50:50|2653.3|2647.3|2652.3|2646.3|2653.5|2647.5|2652.3|2646.3|10
1637920260000|2021-11-26 09:51:00|2652|2646|2651.5|2645.5|2652|2646|2651|2645|14
1637920270000|2021-11-26 09:51:10|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651|2645|4
1637920280000|2021-11-26 09:51:20|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1637920300000|2021-11-26 09:51:40|2651.3|2645.3|2649.8|2643.8|2651.3|2645.3|2649.8|2643.8|3
1637920310000|2021-11-26 09:51:50|2650|2644|2648.5|2642.5|2650.8|2644.8|2648.5|2642.5|7
1637920320000|2021-11-26 09:52:00|2648.8|2642.8|2649.5|2643.5|2649.5|2643.5|2648.8|2642.8|4
1637920330000|2021-11-26 09:52:10|2649.8|2643.8|2649|2643|2650|2644|2649|2643|4
1637920340000|2021-11-26 09:52:20|2649.3|2643.3|2650.3|2644.3|2650.3|2644.3|2649.3|2643.3|3
1637920350000|2021-11-26 09:52:30|2650.8|2644.8|2650.3|2644.3|2650.8|2644.8|2650.3|2644.3|3
1637920360000|2021-11-26 09:52:40|2651|2645|2650.5|2644.5|2651|2645|2650.5|2644.5|4
1637920370000|2021-11-26 09:52:50|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|2
1637920380000|2021-11-26 09:53:00|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|4
1637920390000|2021-11-26 09:53:10|2650.8|2644.8|2651|2645|2651|2645|2650.5|2644.5|4
1637920400000|2021-11-26 09:53:20|2651.3|2645.3|2650.5|2644.5|2651.3|2645.3|2650.5|2644.5|4
1637920410000|2021-11-26 09:53:30|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1637920420000|2021-11-26 09:53:40|2650.3|2644.3|2649|2643|2650.3|2644.3|2649|2643|3
1637920430000|2021-11-26 09:53:50|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2648.3|2642.3|5
1637920440000|2021-11-26 09:54:00|2648|2642|2647|2641|2648|2642|2647|2641|5
1637920450000|2021-11-26 09:54:10|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1637920460000|2021-11-26 09:54:20|2647.3|2641.3|2648|2642|2648.3|2642.3|2647.3|2641.3|5
1637920470000|2021-11-26 09:54:30|2647.8|2641.8|2648.3|2642.3|2648.5|2642.5|2647.3|2641.3|8
1637920480000|2021-11-26 09:54:40|2648.5|2642.5|2648.5|2642.5|2649|2643|2648|2642|6
1637920490000|2021-11-26 09:54:50|2648.3|2642.3|2647.8|2641.8|2648.3|2642.3|2647.5|2641.5|7
1637920500000|2021-11-26 09:55:00|2648|2642|2648.5|2642.5|2648.5|2642.5|2648|2642|11
1637920510000|2021-11-26 09:55:10|2648|2642|2648|2642|2648|2642|2647.8|2641.8|3
1637920520000|2021-11-26 09:55:20|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1637920530000|2021-11-26 09:55:30|2647.3|2641.3|2647.5|2641.5|2647.8|2641.8|2647.3|2641.3|8
1637920540000|2021-11-26 09:55:40|2647.8|2641.8|2648.3|2642.3|2648.5|2642.5|2647.8|2641.8|8
1637920550000|2021-11-26 09:55:50|2648.5|2642.5|2649|2643|2649|2643|2648.5|2642.5|2
1637920560000|2021-11-26 09:56:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1637920570000|2021-11-26 09:56:10|2649|2643|2649.5|2643.5|2649.8|2643.8|2649|2643|4
1637920580000|2021-11-26 09:56:20|2650|2644|2650.5|2644.5|2650.5|2644.5|2650|2644|5
1637920590000|2021-11-26 09:56:30|2650.8|2644.8|2651.8|2645.8|2651.8|2645.8|2650.5|2644.5|6
1637920600000|2021-11-26 09:56:40|2652|2646|2652|2646|2652.3|2646.3|2652|2646|3
1637920610000|2021-11-26 09:56:50|2651.8|2645.8|2650.8|2644.8|2651.8|2645.8|2650.8|2644.8|2
1637920620000|2021-11-26 09:57:00|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1637920630000|2021-11-26 09:57:10|2650.8|2644.8|2650.3|2644.3|2650.8|2644.8|2650.3|2644.3|2
1637920640000|2021-11-26 09:57:20|2649.8|2643.8|2650|2644|2650|2644|2649.8|2643.8|2
1637920660000|2021-11-26 09:57:40|2649.8|2643.8|2650.5|2644.5|2650.5|2644.5|2649.8|2643.8|3
1637920670000|2021-11-26 09:57:50|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|4
1637920680000|2021-11-26 09:58:00|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|4
1637920690000|2021-11-26 09:58:10|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|6
1637920700000|2021-11-26 09:58:20|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1637920710000|2021-11-26 09:58:30|2651.3|2645.3|2651|2645|2651.5|2645.5|2650.8|2644.8|7
1637920720000|2021-11-26 09:58:40|2651.3|2645.3|2651.8|2645.8|2651.8|2645.8|2651.3|2645.3|3
1637920730000|2021-11-26 09:58:50|2652|2646|2651.5|2645.5|2652|2646|2651.5|2645.5|3
1637920740000|2021-11-26 09:59:00|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1637920750000|2021-11-26 09:59:10|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|4
1637920760000|2021-11-26 09:59:20|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1637920770000|2021-11-26 09:59:30|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1637920780000|2021-11-26 09:59:40|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1637920790000|2021-11-26 09:59:50|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1637920800000|2021-11-26 10:00:00|2651.3|2645.3|2647|2641|2651.3|2645.3|2646.8|2640.8|5
1637920810000|2021-11-26 10:00:10|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1637920820000|2021-11-26 10:00:20|2647.3|2641.3|2647|2641|2647.5|2641.5|2647|2641|9
1637920830000|2021-11-26 10:00:30|2647.3|2641.3|2647.3|2641.3|2647.5|2641.5|2647.3|2641.3|3
1637920840000|2021-11-26 10:00:40|2647.5|2641.5|2647|2641|2647.5|2641.5|2647|2641|2
1637920850000|2021-11-26 10:00:50|2647.5|2641.5|2647.5|2641.5|2648|2642|2647.3|2641.3|5
1637920860000|2021-11-26 10:01:00|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|4
1637920870000|2021-11-26 10:01:10|2647.3|2641.3|2647|2641|2647.5|2641.5|2647|2641|18
1637920880000|2021-11-26 10:01:20|2647.3|2641.3|2647|2641|2647.3|2641.3|2646.8|2640.8|4
1637920890000|2021-11-26 10:01:30|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1637920900000|2021-11-26 10:01:40|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1637920910000|2021-11-26 10:01:50|2646.5|2640.5|2646|2640|2646.5|2640.5|2646|2640|3
1637920920000|2021-11-26 10:02:00|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1637920930000|2021-11-26 10:02:10|2646|2640|2644|2638|2646|2640|2644|2638|5
1637920940000|2021-11-26 10:02:20|2644.3|2638.3|2645.3|2639.3|2645.3|2639.3|2644.3|2638.3|4
1637920950000|2021-11-26 10:02:30|2645.8|2639.8|2646.3|2640.3|2646.8|2640.8|2645.8|2639.8|4
1637920960000|2021-11-26 10:02:40|2646.5|2640.5|2647.3|2641.3|2647.3|2641.3|2646.5|2640.5|4
1637920970000|2021-11-26 10:02:50|2647|2641|2646.8|2640.8|2647|2641|2646.8|2640.8|2
1637920980000|2021-11-26 10:03:00|2645.8|2639.8|2645|2639|2645.8|2639.8|2644.8|2638.8|5
1637920990000|2021-11-26 10:03:10|2645.5|2639.5|2644|2638|2645.8|2639.8|2644|2638|5
1637921000000|2021-11-26 10:03:20|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1637921010000|2021-11-26 10:03:30|2644|2638|2643.8|2637.8|2644.3|2638.3|2643.8|2637.8|3
1637921020000|2021-11-26 10:03:40|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1637921040000|2021-11-26 10:04:00|2643.3|2637.3|2642.5|2636.5|2643.5|2637.5|2642.5|2636.5|4
1637921060000|2021-11-26 10:04:20|2642.3|2636.3|2642|2636|2642.3|2636.3|2641.8|2635.8|6
1637921070000|2021-11-26 10:04:30|2641.8|2635.8|2640.5|2634.5|2641.8|2635.8|2640.5|2634.5|4
1637921110000|2021-11-26 10:05:10|2640.3|2634.3|2638.8|2632.8|2640.3|2634.3|2638.8|2632.8|3
1637921120000|2021-11-26 10:05:20|2638.5|2632.5|2637.5|2631.5|2639|2633|2637.5|2631.5|5
1637921140000|2021-11-26 10:05:40|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1637921150000|2021-11-26 10:05:50|2638|2632|2638|2632|2638|2632|2638|2632|1
1637921160000|2021-11-26 10:06:00|2638.3|2632.3|2638.8|2632.8|2638.8|2632.8|2638.3|2632.3|2
1637921170000|2021-11-26 10:06:10|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1637921190000|2021-11-26 10:06:30|2639|2633|2639|2633|2639|2633|2639|2633|1
1637921200000|2021-11-26 10:06:40|2639.3|2633.3|2640.8|2634.8|2640.8|2634.8|2639.3|2633.3|4
1637921210000|2021-11-26 10:06:50|2641.3|2635.3|2641.3|2635.3|2641.8|2635.8|2641.3|2635.3|4
1637921220000|2021-11-26 10:07:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1637921230000|2021-11-26 10:07:10|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1637921240000|2021-11-26 10:07:20|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1637921250000|2021-11-26 10:07:30|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1637921260000|2021-11-26 10:07:40|2642|2636|2642.5|2636.5|2642.5|2636.5|2642|2636|2
1637921270000|2021-11-26 10:07:50|2642|2636|2642.5|2636.5|2642.5|2636.5|2642|2636|2
1637921300000|2021-11-26 10:08:20|2642|2636|2640.8|2634.8|2642|2636|2640.5|2634.5|4
1637921310000|2021-11-26 10:08:30|2641|2635|2642|2636|2642|2636|2641|2635|3
1637921320000|2021-11-26 10:08:40|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1637921330000|2021-11-26 10:08:50|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|2
1637921350000|2021-11-26 10:09:10|2642.5|2636.5|2642.8|2636.8|2643|2637|2642.5|2636.5|4
1637921360000|2021-11-26 10:09:20|2642.5|2636.5|2641.8|2635.8|2642.5|2636.5|2641.8|2635.8|4
1637921370000|2021-11-26 10:09:30|2642|2636|2642.5|2636.5|2642.5|2636.5|2642|2636|2
1637921380000|2021-11-26 10:09:40|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642.3|2636.3|2
1637921400000|2021-11-26 10:10:00|2642.8|2636.8|2643.8|2637.8|2644.5|2638.5|2642.8|2636.8|8
1637921410000|2021-11-26 10:10:10|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1637921420000|2021-11-26 10:10:20|2643.3|2637.3|2642.3|2636.3|2643.3|2637.3|2642.3|2636.3|2
1637921430000|2021-11-26 10:10:30|2642.5|2636.5|2642.8|2636.8|2643|2637|2642.5|2636.5|4
1637921450000|2021-11-26 10:10:50|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1637921490000|2021-11-26 10:11:30|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1637921500000|2021-11-26 10:11:40|2641.5|2635.5|2642|2636|2642|2636|2641|2635|6
1637921520000|2021-11-26 10:12:00|2641.8|2635.8|2640.5|2634.5|2641.8|2635.8|2640.5|2634.5|3
1637921530000|2021-11-26 10:12:10|2640.3|2634.3|2639.8|2633.8|2640.8|2634.8|2639.8|2633.8|4
1637921540000|2021-11-26 10:12:20|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1637921550000|2021-11-26 10:12:30|2640.5|2634.5|2639.8|2633.8|2641|2635|2639.8|2633.8|6
1637921560000|2021-11-26 10:12:40|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.3|2633.3|5
1637921570000|2021-11-26 10:12:50|2640|2634|2640|2634|2640.5|2634.5|2640|2634|5
1637921580000|2021-11-26 10:13:00|2640.3|2634.3|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|2
1637921590000|2021-11-26 10:13:10|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|3
1637921600000|2021-11-26 10:13:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1637921610000|2021-11-26 10:13:30|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1637921620000|2021-11-26 10:13:40|2640.8|2634.8|2640.5|2634.5|2641|2635|2640.5|2634.5|4
1637921630000|2021-11-26 10:13:50|2641.5|2635.5|2641|2635|2642|2636|2641|2635|3
1637921640000|2021-11-26 10:14:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1637921660000|2021-11-26 10:14:20|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|2
1637921690000|2021-11-26 10:14:50|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1637921700000|2021-11-26 10:15:00|2640.8|2634.8|2640.8|2634.8|2641|2635|2640.8|2634.8|7
1637921710000|2021-11-26 10:15:10|2641|2635|2641|2635|2641.3|2635.3|2640.8|2634.8|4
1637921720000|2021-11-26 10:15:20|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|2
1637921730000|2021-11-26 10:15:30|2641.5|2635.5|2641|2635|2641.5|2635.5|2641|2635|3
1637921740000|2021-11-26 10:15:40|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1637921750000|2021-11-26 10:15:50|2640.3|2634.3|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|3
1637921760000|2021-11-26 10:16:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640|2634|3
1637921790000|2021-11-26 10:16:30|2640.8|2634.8|2640.8|2634.8|2641|2635|2640.8|2634.8|3
1637921800000|2021-11-26 10:16:40|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1637921830000|2021-11-26 10:17:10|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1637921850000|2021-11-26 10:17:30|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1637921860000|2021-11-26 10:17:40|2640|2634|2638.8|2632.8|2640.3|2634.3|2638.8|2632.8|5
1637921870000|2021-11-26 10:17:50|2639|2633|2639|2633|2639|2633|2639|2633|1
1637921890000|2021-11-26 10:18:10|2638.8|2632.8|2638.5|2632.5|2639|2633|2638.5|2632.5|8
1637921900000|2021-11-26 10:18:20|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1637921910000|2021-11-26 10:18:30|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1637921920000|2021-11-26 10:18:40|2637.8|2631.8|2638.5|2632.5|2638.5|2632.5|2637.8|2631.8|2
1637921930000|2021-11-26 10:18:50|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|4
1637921940000|2021-11-26 10:19:00|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638|2632|3
1637921950000|2021-11-26 10:19:10|2638|2632|2638|2632|2638|2632|2637.8|2631.8|3
1637921960000|2021-11-26 10:19:20|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1637921970000|2021-11-26 10:19:30|2638.8|2632.8|2639|2633|2639.3|2633.3|2638.8|2632.8|4
1637921980000|2021-11-26 10:19:40|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1637921990000|2021-11-26 10:19:50|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|4
1637922000000|2021-11-26 10:20:00|2638|2632|2637.8|2631.8|2638.3|2632.3|2637.8|2631.8|3
1637922010000|2021-11-26 10:20:10|2637.5|2631.5|2636.5|2630.5|2637.5|2631.5|2636.5|2630.5|7
1637922030000|2021-11-26 10:20:30|2636|2630|2635.8|2629.8|2636|2630|2635.5|2629.5|4
1637922040000|2021-11-26 10:20:40|2635.5|2629.5|2631.3|2625.3|2635.5|2629.5|2631.3|2625.3|5
1637922050000|2021-11-26 10:20:50|2631.5|2625.5|2629.5|2623.5|2631.5|2625.5|2629.5|2623.5|8
1637922060000|2021-11-26 10:21:00|2627|2621|2626.5|2620.5|2627|2621|2626.3|2620.3|4
1637922070000|2021-11-26 10:21:10|2626.3|2620.3|2629|2623|2629.5|2623.5|2626.3|2620.3|8
1637922080000|2021-11-26 10:21:20|2628.8|2622.8|2629|2623|2629.8|2623.8|2628.8|2622.8|9
1637922090000|2021-11-26 10:21:30|2629.3|2623.3|2630.8|2624.8|2630.8|2624.8|2629|2623|8
1637922100000|2021-11-26 10:21:40|2630.5|2624.5|2631.8|2625.8|2632|2626|2630.5|2624.5|8
1637922110000|2021-11-26 10:21:50|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2629.8|2623.8|5
1637922120000|2021-11-26 10:22:00|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1637922130000|2021-11-26 10:22:10|2629.3|2623.3|2628.3|2622.3|2629.3|2623.3|2628.3|2622.3|2
1637922140000|2021-11-26 10:22:20|2628|2622|2629.8|2623.8|2630|2624|2628|2622|7
1637922150000|2021-11-26 10:22:30|2628.3|2622.3|2627.8|2621.8|2628.8|2622.8|2627.8|2621.8|10
1637922160000|2021-11-26 10:22:40|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2626.3|2620.3|7
1637922170000|2021-11-26 10:22:50|2628|2622|2628.3|2622.3|2628.5|2622.5|2628|2622|4
1637922180000|2021-11-26 10:23:00|2628|2622|2628.5|2622.5|2628.8|2622.8|2627|2621|9
1637922190000|2021-11-26 10:23:10|2628.8|2622.8|2630.3|2624.3|2631|2625|2628.8|2622.8|10
1637922200000|2021-11-26 10:23:20|2630.8|2624.8|2630.8|2624.8|2631.3|2625.3|2630.5|2624.5|6
1637922210000|2021-11-26 10:23:30|2631|2625|2630.3|2624.3|2631.3|2625.3|2630.3|2624.3|7
1637922220000|2021-11-26 10:23:40|2629.8|2623.8|2630|2624|2630.3|2624.3|2629.8|2623.8|3
1637922230000|2021-11-26 10:23:50|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1637922240000|2021-11-26 10:24:00|2629.8|2623.8|2629.3|2623.3|2629.8|2623.8|2629.3|2623.3|4
1637922250000|2021-11-26 10:24:10|2629|2623|2629.5|2623.5|2629.5|2623.5|2629|2623|5
1637922260000|2021-11-26 10:24:20|2628.5|2622.5|2626.1|2620.1|2628.5|2622.5|2626.1|2620.1|6
1637922270000|2021-11-26 10:24:30|2625.9|2619.9|2626|2620|2626|2620|2625.8|2619.8|3
1637922280000|2021-11-26 10:24:40|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625|2619|4
1637922300000|2021-11-26 10:25:00|2626.5|2620.5|2626|2620|2627|2621|2626|2620|8
1637922310000|2021-11-26 10:25:10|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625|2619|5
1637922320000|2021-11-26 10:25:20|2626|2620|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|4
1637922330000|2021-11-26 10:25:30|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1637922340000|2021-11-26 10:25:40|2626|2620|2626|2620|2626.3|2620.3|2625.8|2619.8|5
1637922350000|2021-11-26 10:25:50|2625.8|2619.8|2625.3|2619.3|2625.8|2619.8|2625.3|2619.3|3
1637922360000|2021-11-26 10:26:00|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1637922370000|2021-11-26 10:26:10|2626|2620|2626.8|2620.8|2627.3|2621.3|2626|2620|6
1637922380000|2021-11-26 10:26:20|2627|2621|2625.5|2619.5|2627.3|2621.3|2625.5|2619.5|4
1637922390000|2021-11-26 10:26:30|2625.8|2619.8|2624.8|2618.8|2625.8|2619.8|2624.8|2618.8|4
1637922400000|2021-11-26 10:26:40|2625|2619|2624.5|2618.5|2625|2619|2624.5|2618.5|2
1637922410000|2021-11-26 10:26:50|2623.8|2617.8|2622.3|2616.3|2623.8|2617.8|2621.8|2615.8|5
1637922420000|2021-11-26 10:27:00|2622|2616|2620.5|2614.5|2622|2616|2620.5|2614.5|6
1637922430000|2021-11-26 10:27:10|2620.3|2614.3|2616|2610|2620.3|2614.3|2616|2610|6
1637922440000|2021-11-26 10:27:20|2615|2609|2611|2605|2615|2609|2609.8|2603.8|10
1637922450000|2021-11-26 10:27:30|2612|2606|2606.8|2600.8|2612.3|2606.3|2606.8|2600.8|14
1637922460000|2021-11-26 10:27:40|2607|2601|2615|2609|2615|2609|2607|2601|7
1637922470000|2021-11-26 10:27:50|2615.3|2609.3|2615|2609|2615.5|2609.5|2615|2609|6
1637922480000|2021-11-26 10:28:00|2615.3|2609.3|2616.8|2610.8|2617|2611|2615.3|2609.3|6
1637922490000|2021-11-26 10:28:10|2616.5|2610.5|2616|2610|2616.5|2610.5|2616|2610|4
1637922500000|2021-11-26 10:28:20|2616.3|2610.3|2616.5|2610.5|2616.8|2610.8|2616.3|2610.3|8
1637922510000|2021-11-26 10:28:30|2616.8|2610.8|2616.5|2610.5|2617|2611|2616.5|2610.5|4
1637922520000|2021-11-26 10:28:40|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.3|2610.3|3
1637922530000|2021-11-26 10:28:50|2616.8|2610.8|2616.3|2610.3|2617|2611|2616.3|2610.3|5
1637922560000|2021-11-26 10:29:20|2616.5|2610.5|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|4
1637922570000|2021-11-26 10:29:30|2616|2610|2616|2610|2616|2610|2615.5|2609.5|4
1637922580000|2021-11-26 10:29:40|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|3
1637922590000|2021-11-26 10:29:50|2617.3|2611.3|2616.5|2610.5|2617.3|2611.3|2616.5|2610.5|6
1637922600000|2021-11-26 10:30:00|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1637922610000|2021-11-26 10:30:10|2616.3|2610.3|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|5
1637922620000|2021-11-26 10:30:20|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1637922650000|2021-11-26 10:30:50|2615.5|2609.5|2612.3|2606.3|2615.5|2609.5|2612.3|2606.3|6
1637922660000|2021-11-26 10:31:00|2612|2606|2610.3|2604.3|2612|2606|2610.3|2604.3|8
1637922670000|2021-11-26 10:31:10|2610.5|2604.5|2611.3|2605.3|2611.3|2605.3|2610|2604|7
1637922680000|2021-11-26 10:31:20|2611|2605|2613|2607|2613|2607|2611|2605|8
1637922690000|2021-11-26 10:31:30|2612.8|2606.8|2614|2608|2614|2608|2612.8|2606.8|3
1637922700000|2021-11-26 10:31:40|2613.8|2607.8|2614.5|2608.5|2614.8|2608.8|2613.8|2607.8|4
1637922710000|2021-11-26 10:31:50|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1637922720000|2021-11-26 10:32:00|2614.8|2608.8|2615|2609|2615.5|2609.5|2614.8|2608.8|4
1637922730000|2021-11-26 10:32:10|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1637922740000|2021-11-26 10:32:20|2614.5|2608.5|2615.8|2609.8|2615.8|2609.8|2614.5|2608.5|3
1637922750000|2021-11-26 10:32:30|2615.5|2609.5|2616.3|2610.3|2616.3|2610.3|2615.5|2609.5|5
1637922760000|2021-11-26 10:32:40|2616|2610|2615.5|2609.5|2616|2610|2614.8|2608.8|10
1637922770000|2021-11-26 10:32:50|2615.8|2609.8|2615.5|2609.5|2616|2610|2615.5|2609.5|4
1637922780000|2021-11-26 10:33:00|2615.3|2609.3|2612.8|2606.8|2615.3|2609.3|2612.8|2606.8|6
1637922790000|2021-11-26 10:33:10|2613.3|2607.3|2613|2607|2613.5|2607.5|2613|2607|3
1637922800000|2021-11-26 10:33:20|2612.8|2606.8|2612.3|2606.3|2612.8|2606.8|2612.3|2606.3|3
1637922810000|2021-11-26 10:33:30|2612.5|2606.5|2611.3|2605.3|2612.8|2606.8|2611.3|2605.3|5
1637922820000|2021-11-26 10:33:40|2611|2605|2611.5|2605.5|2611.5|2605.5|2611|2605|3
1637922830000|2021-11-26 10:33:50|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1637922840000|2021-11-26 10:34:00|2611|2605|2611.8|2605.8|2612|2606|2611|2605|4
1637922860000|2021-11-26 10:34:20|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1637922870000|2021-11-26 10:34:30|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1637922880000|2021-11-26 10:34:40|2611.8|2605.8|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|2
1637922890000|2021-11-26 10:34:50|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1637922900000|2021-11-26 10:35:00|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1637922920000|2021-11-26 10:35:20|2611.5|2605.5|2610.8|2604.8|2611.5|2605.5|2610.8|2604.8|2
1637922930000|2021-11-26 10:35:30|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610|2604|4
1637922940000|2021-11-26 10:35:40|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1637922950000|2021-11-26 10:35:50|2610.5|2604.5|2609|2603|2610.5|2604.5|2609|2603|9
1637922960000|2021-11-26 10:36:00|2608.8|2602.8|2607|2601|2608.8|2602.8|2607|2601|6
1637922970000|2021-11-26 10:36:10|2606|2600|2606.8|2600.8|2606.8|2600.8|2606|2600|6
1637922980000|2021-11-26 10:36:20|2607.3|2601.3|2609.3|2603.3|2609.5|2603.5|2606.5|2600.5|11
1637922990000|2021-11-26 10:36:30|2609.5|2603.5|2610.5|2604.5|2610.8|2604.8|2609.5|2603.5|6
1637923000000|2021-11-26 10:36:40|2610.8|2604.8|2609.5|2603.5|2610.8|2604.8|2609.5|2603.5|4
1637923010000|2021-11-26 10:36:50|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1637923020000|2021-11-26 10:37:00|2609|2603|2609.5|2603.5|2609.5|2603.5|2608.8|2602.8|4
1637923040000|2021-11-26 10:37:20|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1637923050000|2021-11-26 10:37:30|2610|2604|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|3
1637923060000|2021-11-26 10:37:40|2610.3|2604.3|2611.8|2605.8|2611.8|2605.8|2610.3|2604.3|3
1637923070000|2021-11-26 10:37:50|2612.3|2606.3|2612.5|2606.5|2612.8|2606.8|2611.5|2605.5|8
1637923080000|2021-11-26 10:38:00|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1637923090000|2021-11-26 10:38:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1637923100000|2021-11-26 10:38:20|2614.1|2608.1|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|6
1637923110000|2021-11-26 10:38:30|2613.5|2607.5|2612.5|2606.5|2613.5|2607.5|2612.5|2606.5|4
1637923120000|2021-11-26 10:38:40|2611.8|2605.8|2608|2602|2611.8|2605.8|2608|2602|2
1637923130000|2021-11-26 10:38:50|2607.8|2601.8|2607.3|2601.3|2607.8|2601.8|2607.3|2601.3|3
1637923140000|2021-11-26 10:39:00|2607|2601|2606.3|2600.3|2607|2601|2606|2600|4
1637923150000|2021-11-26 10:39:10|2606|2600|2601.5|2595.5|2606|2600|2601.5|2595.5|6
1637923160000|2021-11-26 10:39:20|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637923170000|2021-11-26 10:39:30|2601.5|2595.5|2600.3|2594.3|2601.5|2595.5|2600.3|2594.3|3
1637923180000|2021-11-26 10:39:40|2600|2594|2599|2593|2600|2594|2598.8|2592.8|5
1637923190000|2021-11-26 10:39:50|2598.8|2592.8|2600|2594|2600.3|2594.3|2598.5|2592.5|6
1637923200000|2021-11-26 10:40:00|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.3|2593.3|10
1637923210000|2021-11-26 10:40:10|2601|2595|2599.3|2593.3|2601|2595|2599.3|2593.3|5
1637923220000|2021-11-26 10:40:20|2599.5|2593.5|2599.5|2593.5|2600|2594|2599.5|2593.5|4
1637923230000|2021-11-26 10:40:30|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599|2593|3
1637923240000|2021-11-26 10:40:40|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1637923250000|2021-11-26 10:40:50|2599.3|2593.3|2599|2593|2599.8|2593.8|2598.3|2592.3|6
1637923260000|2021-11-26 10:41:00|2598.8|2592.8|2599|2593|2599|2593|2598.5|2592.5|3
1637923270000|2021-11-26 10:41:10|2598.8|2592.8|2599.5|2593.5|2599.5|2593.5|2598.8|2592.8|7
1637923280000|2021-11-26 10:41:20|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637923290000|2021-11-26 10:41:30|2599.5|2593.5|2599|2593|2599.5|2593.5|2599|2593|3
1637923300000|2021-11-26 10:41:40|2598.8|2592.8|2599.8|2593.8|2599.8|2593.8|2598.5|2592.5|6
1637923310000|2021-11-26 10:41:50|2600|2594|2600.5|2594.5|2600.5|2594.5|2599.8|2593.8|4
1637923320000|2021-11-26 10:42:00|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|3
1637923330000|2021-11-26 10:42:10|2600|2594|2599.3|2593.3|2600|2594|2599.3|2593.3|3
1637923340000|2021-11-26 10:42:20|2599|2593|2599|2593|2599|2593|2599|2593|1
1637923350000|2021-11-26 10:42:30|2598.8|2592.8|2598.3|2592.3|2599|2593|2598.3|2592.3|5
1637923360000|2021-11-26 10:42:40|2598.5|2592.5|2599.5|2593.5|2599.5|2593.5|2598.5|2592.5|4
1637923370000|2021-11-26 10:42:50|2599.8|2593.8|2600.3|2594.3|2600.3|2594.3|2599.8|2593.8|3
1637923380000|2021-11-26 10:43:00|2600.5|2594.5|2601|2595|2601.5|2595.5|2600.5|2594.5|5
1637923390000|2021-11-26 10:43:10|2601.3|2595.3|2602.3|2596.3|2602.3|2596.3|2600.8|2594.8|5
1637923400000|2021-11-26 10:43:20|2602.8|2596.8|2604|2598|2605.5|2599.5|2602.8|2596.8|7
1637923410000|2021-11-26 10:43:30|2603.8|2597.8|2604.5|2598.5|2604.5|2598.5|2603.5|2597.5|5
1637923420000|2021-11-26 10:43:40|2604.8|2598.8|2605.3|2599.3|2606.3|2600.3|2604.8|2598.8|7
1637923430000|2021-11-26 10:43:50|2605|2599|2605|2599|2605|2599|2605|2599|1
1637923450000|2021-11-26 10:44:10|2605.3|2599.3|2605.8|2599.8|2606|2600|2605.3|2599.3|9
1637923460000|2021-11-26 10:44:20|2606|2600|2604.8|2598.8|2606.3|2600.3|2604.8|2598.8|5
1637923470000|2021-11-26 10:44:30|2604.5|2598.5|2605|2599|2605.5|2599.5|2604.5|2598.5|9
1637923480000|2021-11-26 10:44:40|2605.8|2599.8|2606.5|2600.5|2607.3|2601.3|2605.8|2599.8|5
1637923490000|2021-11-26 10:44:50|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|2
1637923500000|2021-11-26 10:45:00|2606.3|2600.3|2605.8|2599.8|2606.3|2600.3|2604.5|2598.5|6
1637923510000|2021-11-26 10:45:10|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1637923530000|2021-11-26 10:45:30|2605.3|2599.3|2603.8|2597.8|2605.3|2599.3|2603.8|2597.8|3
1637923540000|2021-11-26 10:45:40|2603.5|2597.5|2604|2598|2604|2598|2603.5|2597.5|2
1637923550000|2021-11-26 10:45:50|2603.8|2597.8|2602.8|2596.8|2603.8|2597.8|2602.8|2596.8|4
1637923560000|2021-11-26 10:46:00|2602.5|2596.5|2603|2597|2603|2597|2602.5|2596.5|3
1637923570000|2021-11-26 10:46:10|2603.3|2597.3|2604|2598|2604|2598|2603.3|2597.3|4
1637923580000|2021-11-26 10:46:20|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1637923590000|2021-11-26 10:46:30|2604|2598|2603.5|2597.5|2604|2598|2603.5|2597.5|4
1637923600000|2021-11-26 10:46:40|2603.8|2597.8|2603|2597|2603.8|2597.8|2602.8|2596.8|7
1637923610000|2021-11-26 10:46:50|2602.8|2596.8|2601.8|2595.8|2602.8|2596.8|2601.8|2595.8|4
1637923620000|2021-11-26 10:47:00|2601.5|2595.5|2603.3|2597.3|2603.3|2597.3|2601.5|2595.5|4
1637923640000|2021-11-26 10:47:20|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603.3|2597.3|2
1637923660000|2021-11-26 10:47:40|2603|2597|2601|2595|2603|2597|2601|2595|5
1637923670000|2021-11-26 10:47:50|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|4
1637923680000|2021-11-26 10:48:00|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1637923720000|2021-11-26 10:48:40|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637923730000|2021-11-26 10:48:50|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600|2594|3
1637923740000|2021-11-26 10:49:00|2600|2594|2599.5|2593.5|2600|2594|2599.5|2593.5|5
1637923750000|2021-11-26 10:49:10|2599.8|2593.8|2601.3|2595.3|2602|2596|2599.8|2593.8|9
1637923760000|2021-11-26 10:49:20|2601|2595|2601|2595|2601|2595|2600.8|2594.8|3
1637923770000|2021-11-26 10:49:30|2601.3|2595.3|2601|2595|2601.5|2595.5|2600.5|2594.5|10
1637923780000|2021-11-26 10:49:40|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637923790000|2021-11-26 10:49:50|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|2
1637923800000|2021-11-26 10:50:00|2601|2595|2600.5|2594.5|2601.5|2595.5|2600.5|2594.5|9
1637923810000|2021-11-26 10:50:10|2600.8|2594.8|2599.8|2593.8|2600.8|2594.8|2599.3|2593.3|5
1637923820000|2021-11-26 10:50:20|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.3|2593.3|9
1637923830000|2021-11-26 10:50:30|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1637923850000|2021-11-26 10:50:50|2599.5|2593.5|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|3
1637923860000|2021-11-26 10:51:00|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|2
1637923870000|2021-11-26 10:51:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|3
1637923890000|2021-11-26 10:51:30|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1637923910000|2021-11-26 10:51:50|2600|2594|2601.8|2595.8|2601.8|2595.8|2600|2594|8
1637923920000|2021-11-26 10:52:00|2602|2596|2604.3|2598.3|2605|2599|2602|2596|6
1637923930000|2021-11-26 10:52:10|2604|2598|2603.3|2597.3|2604|2598|2603.3|2597.3|3
1637923940000|2021-11-26 10:52:20|2603.5|2597.5|2604.8|2598.8|2605.5|2599.5|2603.5|2597.5|3
1637923960000|2021-11-26 10:52:40|2604.5|2598.5|2604|2598|2604.5|2598.5|2604|2598|2
1637923970000|2021-11-26 10:52:50|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1637923980000|2021-11-26 10:53:00|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|5
1637923990000|2021-11-26 10:53:10|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|4
1637924000000|2021-11-26 10:53:20|2604|2598|2607.3|2601.3|2607.3|2601.3|2604|2598|5
1637924010000|2021-11-26 10:53:30|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|2
1637924020000|2021-11-26 10:53:40|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1637924030000|2021-11-26 10:53:50|2607.8|2601.8|2608.3|2602.3|2608.3|2602.3|2607.8|2601.8|3
1637924040000|2021-11-26 10:54:00|2608.5|2602.5|2611.3|2605.3|2611.6|2605.6|2608.5|2602.5|5
1637924050000|2021-11-26 10:54:10|2611|2605|2614.1|2608.1|2614.1|2608.1|2611|2605|5
1637924060000|2021-11-26 10:54:20|2614|2608|2614.5|2608.5|2615.3|2609.3|2611.8|2605.8|8
1637924070000|2021-11-26 10:54:30|2614.3|2608.3|2615.3|2609.3|2615.3|2609.3|2614.3|2608.3|4
1637924080000|2021-11-26 10:54:40|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1637924090000|2021-11-26 10:54:50|2616|2610|2616|2610|2616|2610|2615.8|2609.8|3
1637924100000|2021-11-26 10:55:00|2616.3|2610.3|2618.5|2612.5|2619|2613|2616.3|2610.3|12
1637924110000|2021-11-26 10:55:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.3|2612.3|5
1637924120000|2021-11-26 10:55:20|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.5|2612.5|5
1637924130000|2021-11-26 10:55:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1637924140000|2021-11-26 10:55:40|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1637924150000|2021-11-26 10:55:50|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2617.8|2611.8|4
1637924160000|2021-11-26 10:56:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1637924190000|2021-11-26 10:56:30|2619.3|2613.3|2620.8|2614.8|2621|2615|2619.3|2613.3|9
1637924200000|2021-11-26 10:56:40|2620.5|2614.5|2620.3|2614.3|2620.8|2614.8|2620|2614|6
1637924220000|2021-11-26 10:57:00|2621.5|2615.5|2621|2615|2621.5|2615.5|2620.8|2614.8|4
1637924230000|2021-11-26 10:57:10|2620.8|2614.8|2619.5|2613.5|2620.8|2614.8|2619.3|2613.3|6
1637924240000|2021-11-26 10:57:20|2619|2613|2618|2612|2619.3|2613.3|2618|2612|5
1637924260000|2021-11-26 10:57:40|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|4
1637924270000|2021-11-26 10:57:50|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1637924280000|2021-11-26 10:58:00|2618.8|2612.8|2619.8|2613.8|2620|2614|2618.8|2612.8|3
1637924290000|2021-11-26 10:58:10|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|2
1637924300000|2021-11-26 10:58:20|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|2
1637924310000|2021-11-26 10:58:30|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|3
1637924320000|2021-11-26 10:58:40|2621.3|2615.3|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|2
1637924330000|2021-11-26 10:58:50|2622.5|2616.5|2624.3|2618.3|2625|2619|2622.5|2616.5|6
1637924340000|2021-11-26 10:59:00|2624.5|2618.5|2624.5|2618.5|2625.3|2619.3|2624.3|2618.3|11
1637924350000|2021-11-26 10:59:10|2624.8|2618.8|2625|2619|2625|2619|2624.5|2618.5|4
1637924360000|2021-11-26 10:59:20|2624.8|2618.8|2626.3|2620.3|2626.3|2620.3|2624.5|2618.5|8
1637924370000|2021-11-26 10:59:30|2626|2620|2628|2622|2628.1|2622.1|2625.5|2619.5|12
1637924380000|2021-11-26 10:59:40|2628.4|2622.4|2629.3|2623.3|2632.3|2626.3|2628|2622|13
1637924390000|2021-11-26 10:59:50|2628.8|2622.8|2627.8|2621.8|2629|2623|2627.8|2621.8|8
1637924400000|2021-11-26 11:00:00|2628.3|2622.3|2627.3|2621.3|2628.5|2622.5|2625.5|2619.5|10
1637924410000|2021-11-26 11:00:10|2626.3|2620.3|2628.8|2622.8|2628.8|2622.8|2626.3|2620.3|7
1637924420000|2021-11-26 11:00:20|2629|2623|2627|2621|2629|2623|2626.8|2620.8|4
1637924430000|2021-11-26 11:00:30|2627.3|2621.3|2628.8|2622.8|2628.8|2622.8|2627.3|2621.3|2
1637924450000|2021-11-26 11:00:50|2628.5|2622.5|2626.3|2620.3|2628.5|2622.5|2626|2620|8
1637924460000|2021-11-26 11:01:00|2626|2620|2625.3|2619.3|2626|2620|2625.3|2619.3|2
1637924470000|2021-11-26 11:01:10|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1637924480000|2021-11-26 11:01:20|2624.5|2618.5|2624|2618|2624.5|2618.5|2623.5|2617.5|8
1637924490000|2021-11-26 11:01:30|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|4
1637924500000|2021-11-26 11:01:40|2623.5|2617.5|2623|2617|2623.5|2617.5|2623|2617|2
1637924510000|2021-11-26 11:01:50|2622.8|2616.8|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|3
1637924520000|2021-11-26 11:02:00|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1637924530000|2021-11-26 11:02:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1637924540000|2021-11-26 11:02:20|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|2
1637924550000|2021-11-26 11:02:30|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1637924560000|2021-11-26 11:02:40|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|2
1637924570000|2021-11-26 11:02:50|2621.5|2615.5|2622.3|2616.3|2622.5|2616.5|2621.5|2615.5|4
1637924580000|2021-11-26 11:03:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.3|2615.3|6
1637924620000|2021-11-26 11:03:40|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|3
1637924630000|2021-11-26 11:03:50|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1637924640000|2021-11-26 11:04:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621|2615|3
1637924650000|2021-11-26 11:04:10|2621|2615|2621.5|2615.5|2621.5|2615.5|2621|2615|3
1637924660000|2021-11-26 11:04:20|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637924670000|2021-11-26 11:04:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1637924680000|2021-11-26 11:04:40|2621.3|2615.3|2622.3|2616.3|2622.5|2616.5|2621.3|2615.3|4
1637924700000|2021-11-26 11:05:00|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|3
1637924720000|2021-11-26 11:05:20|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622|2616|4
1637924730000|2021-11-26 11:05:30|2623.3|2617.3|2624|2618|2624|2618|2622.8|2616.8|4
1637924740000|2021-11-26 11:05:40|2623.8|2617.8|2624.8|2618.8|2624.8|2618.8|2623.8|2617.8|3
1637924750000|2021-11-26 11:05:50|2625|2619|2625.5|2619.5|2625.5|2619.5|2625|2619|3
1637924760000|2021-11-26 11:06:00|2625.8|2619.8|2626.8|2620.8|2626.8|2620.8|2625.5|2619.5|4
1637924770000|2021-11-26 11:06:10|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1637924780000|2021-11-26 11:06:20|2627.3|2621.3|2626.3|2620.3|2627.5|2621.5|2626.3|2620.3|4
1637924790000|2021-11-26 11:06:30|2626.5|2620.5|2628.3|2622.3|2628.3|2622.3|2626.5|2620.5|2
1637924800000|2021-11-26 11:06:40|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1637924810000|2021-11-26 11:06:50|2627|2621|2627.8|2621.8|2627.8|2621.8|2626.8|2620.8|5
1637924820000|2021-11-26 11:07:00|2628|2622|2627.8|2621.8|2628|2622|2627.5|2621.5|4
1637924830000|2021-11-26 11:07:10|2627.5|2621.5|2626.5|2620.5|2627.5|2621.5|2626.5|2620.5|2
1637924840000|2021-11-26 11:07:20|2626.3|2620.3|2627|2621|2627|2621|2626.3|2620.3|2
1637924850000|2021-11-26 11:07:30|2627.3|2621.3|2626.3|2620.3|2627.3|2621.3|2626.3|2620.3|5
1637924870000|2021-11-26 11:07:50|2626.5|2620.5|2626|2620|2626.5|2620.5|2626|2620|3
1637924880000|2021-11-26 11:08:00|2625.8|2619.8|2627.3|2621.3|2627.5|2621.5|2625.8|2619.8|4
1637924920000|2021-11-26 11:08:40|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1637924940000|2021-11-26 11:09:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1637924950000|2021-11-26 11:09:10|2628|2622|2628.8|2622.8|2628.8|2622.8|2628|2622|2
1637924960000|2021-11-26 11:09:20|2629|2623|2629|2623|2629|2623|2629|2623|1
1637924980000|2021-11-26 11:09:40|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|3
1637924990000|2021-11-26 11:09:50|2630|2624|2628|2622|2630|2624|2628|2622|2
1637925000000|2021-11-26 11:10:00|2627.5|2621.5|2627.3|2621.3|2627.8|2621.8|2626.5|2620.5|6
1637925010000|2021-11-26 11:10:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1637925020000|2021-11-26 11:10:20|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1637925030000|2021-11-26 11:10:30|2627.3|2621.3|2627.8|2621.8|2628|2622|2627|2621|9
1637925040000|2021-11-26 11:10:40|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|4
1637925050000|2021-11-26 11:10:50|2627.5|2621.5|2627|2621|2627.5|2621.5|2627|2621|2
1637925060000|2021-11-26 11:11:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1637925070000|2021-11-26 11:11:10|2627.8|2621.8|2627.3|2621.3|2629|2623|2627.3|2621.3|7
1637925100000|2021-11-26 11:11:40|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1637925110000|2021-11-26 11:11:50|2627|2621|2626.3|2620.3|2627|2621|2626|2620|3
1637925160000|2021-11-26 11:12:40|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1637925180000|2021-11-26 11:13:00|2626.5|2620.5|2624.8|2618.8|2626.5|2620.5|2624.8|2618.8|2
1637925190000|2021-11-26 11:13:10|2624.5|2618.5|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|3
1637925240000|2021-11-26 11:14:00|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1637925250000|2021-11-26 11:14:10|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2623.8|2617.8|7
1637925260000|2021-11-26 11:14:20|2625|2619|2625|2619|2625|2619|2625|2619|1
1637925270000|2021-11-26 11:14:30|2625.3|2619.3|2626.3|2620.3|2626.3|2620.3|2625.3|2619.3|4
1637925290000|2021-11-26 11:14:50|2626|2620|2625.8|2619.8|2626|2620|2625.5|2619.5|3
1637925300000|2021-11-26 11:15:00|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|3
1637925310000|2021-11-26 11:15:10|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2625.5|2619.5|4
1637925320000|2021-11-26 11:15:20|2626|2620|2626|2620|2626.3|2620.3|2625|2619|5
1637925330000|2021-11-26 11:15:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1637925350000|2021-11-26 11:15:50|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1637925360000|2021-11-26 11:16:00|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|2
1637925380000|2021-11-26 11:16:20|2626|2620|2625.5|2619.5|2626|2620|2625.5|2619.5|2
1637925390000|2021-11-26 11:16:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1637925400000|2021-11-26 11:16:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1637925420000|2021-11-26 11:17:00|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|2
1637925450000|2021-11-26 11:17:30|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|3
1637925480000|2021-11-26 11:18:00|2626.5|2620.5|2626|2620|2626.5|2620.5|2626|2620|2
1637925490000|2021-11-26 11:18:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1637925510000|2021-11-26 11:18:30|2625.5|2619.5|2623.8|2617.8|2625.5|2619.5|2623.8|2617.8|4
1637925520000|2021-11-26 11:18:40|2624|2618|2624|2618|2624|2618|2624|2618|1
1637925560000|2021-11-26 11:19:20|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637925570000|2021-11-26 11:19:30|2623.5|2617.5|2622.8|2616.8|2623.5|2617.5|2622.8|2616.8|2
1637925580000|2021-11-26 11:19:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637925590000|2021-11-26 11:19:50|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1637925600000|2021-11-26 11:20:00|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1637925610000|2021-11-26 11:20:10|2622.3|2616.3|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|3
1637925620000|2021-11-26 11:20:20|2621.8|2615.8|2621.5|2615.5|2623.5|2617.5|2621.5|2615.5|7
1637925630000|2021-11-26 11:20:30|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637925700000|2021-11-26 11:21:40|2621.5|2615.5|2621.5|2615.5|2622|2616|2621.5|2615.5|4
1637925720000|2021-11-26 11:22:00|2622|2616|2622.3|2616.3|2622.5|2616.5|2622|2616|6
1637925740000|2021-11-26 11:22:20|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|2
1637925790000|2021-11-26 11:23:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1637925810000|2021-11-26 11:23:30|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|3
1637925840000|2021-11-26 11:24:00|2620.8|2614.8|2619.8|2613.8|2620.8|2614.8|2619.8|2613.8|3
1637925850000|2021-11-26 11:24:10|2619.5|2613.5|2620.5|2614.5|2620.5|2614.5|2619.5|2613.5|5
1637925860000|2021-11-26 11:24:20|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|4
1637925870000|2021-11-26 11:24:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1637925890000|2021-11-26 11:24:50|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1637925900000|2021-11-26 11:25:00|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1637925920000|2021-11-26 11:25:20|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|2
1637925930000|2021-11-26 11:25:30|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1637925940000|2021-11-26 11:25:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637925950000|2021-11-26 11:25:50|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|2
1637925970000|2021-11-26 11:26:10|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|2
1637925980000|2021-11-26 11:26:20|2618|2612|2618|2612|2618|2612|2618|2612|1
1637926000000|2021-11-26 11:26:40|2618.8|2612.8|2619.5|2613.5|2619.5|2613.5|2618.8|2612.8|2
1637926010000|2021-11-26 11:26:50|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1637926020000|2021-11-26 11:27:00|2619.8|2613.8|2619.8|2613.8|2620|2614|2619.5|2613.5|5
1637926030000|2021-11-26 11:27:10|2620|2614|2619|2613|2620|2614|2619|2613|3
1637926040000|2021-11-26 11:27:20|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618|2612|4
1637926060000|2021-11-26 11:27:40|2618|2612|2618|2612|2618|2612|2618|2612|1
1637926090000|2021-11-26 11:28:10|2617.8|2611.8|2618|2612|2618|2612|2617.5|2611.5|4
1637926110000|2021-11-26 11:28:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637926130000|2021-11-26 11:28:50|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1637926150000|2021-11-26 11:29:10|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|2
1637926170000|2021-11-26 11:29:30|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1637926180000|2021-11-26 11:29:40|2619.5|2613.5|2620|2614|2620|2614|2619.5|2613.5|2
1637926190000|2021-11-26 11:29:50|2620.3|2614.3|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|3
1637926210000|2021-11-26 11:30:10|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|5
1637926230000|2021-11-26 11:30:30|2621|2615|2622.3|2616.3|2622.3|2616.3|2621|2615|3
1637926240000|2021-11-26 11:30:40|2622|2616|2622|2616|2622|2616|2622|2616|1
1637926270000|2021-11-26 11:31:10|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|2
1637926280000|2021-11-26 11:31:20|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1637926290000|2021-11-26 11:31:30|2621.3|2615.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|4
1637926300000|2021-11-26 11:31:40|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1637926330000|2021-11-26 11:32:10|2621.5|2615.5|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|4
1637926340000|2021-11-26 11:32:20|2621|2615|2620.5|2614.5|2621|2615|2620.5|2614.5|2
1637926350000|2021-11-26 11:32:30|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|4
1637926360000|2021-11-26 11:32:40|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1637926380000|2021-11-26 11:33:00|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1637926390000|2021-11-26 11:33:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637926400000|2021-11-26 11:33:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637926410000|2021-11-26 11:33:30|2620.3|2614.3|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|3
1637926420000|2021-11-26 11:33:40|2620|2614|2621|2615|2621|2615|2620|2614|4
1637926430000|2021-11-26 11:33:50|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|3
1637926480000|2021-11-26 11:34:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637926490000|2021-11-26 11:34:50|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|2
1637926500000|2021-11-26 11:35:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637926510000|2021-11-26 11:35:10|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|2
1637926520000|2021-11-26 11:35:20|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1637926550000|2021-11-26 11:35:50|2623.3|2617.3|2622|2616|2623.3|2617.3|2622|2616|3
1637926630000|2021-11-26 11:37:10|2622.3|2616.3|2621.5|2615.5|2622.3|2616.3|2621.5|2615.5|2
1637926640000|2021-11-26 11:37:20|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1637926650000|2021-11-26 11:37:30|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1637926680000|2021-11-26 11:38:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1637926700000|2021-11-26 11:38:20|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637926730000|2021-11-26 11:38:50|2621|2615|2621|2615|2621|2615|2621|2615|1
1637926740000|2021-11-26 11:39:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637926820000|2021-11-26 11:40:20|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1637926850000|2021-11-26 11:40:50|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|4
1637926870000|2021-11-26 11:41:10|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1637926890000|2021-11-26 11:41:30|2621.8|2615.8|2622.5|2616.5|2622.5|2616.5|2621.3|2615.3|5
1637926900000|2021-11-26 11:41:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637926910000|2021-11-26 11:41:50|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1637926920000|2021-11-26 11:42:00|2622|2616|2622.3|2616.3|2622.8|2616.8|2622|2616|3
1637926930000|2021-11-26 11:42:10|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1637926940000|2021-11-26 11:42:20|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|2
1637926960000|2021-11-26 11:42:40|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1637926970000|2021-11-26 11:42:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637926980000|2021-11-26 11:43:00|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|4
1637926990000|2021-11-26 11:43:10|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1637927040000|2021-11-26 11:44:00|2619.8|2613.8|2620.5|2614.5|2620.5|2614.5|2619.8|2613.8|2
1637927060000|2021-11-26 11:44:20|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637927070000|2021-11-26 11:44:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637927110000|2021-11-26 11:45:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|3
1637927120000|2021-11-26 11:45:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1637927130000|2021-11-26 11:45:30|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1637927170000|2021-11-26 11:46:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637927180000|2021-11-26 11:46:20|2621|2615|2622|2616|2622.8|2616.8|2621|2615|5
1637927190000|2021-11-26 11:46:30|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|3
1637927210000|2021-11-26 11:46:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637927220000|2021-11-26 11:47:00|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1637927240000|2021-11-26 11:47:20|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1637927250000|2021-11-26 11:47:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637927260000|2021-11-26 11:47:40|2620.8|2614.8|2620|2614|2620.8|2614.8|2620|2614|2
1637927270000|2021-11-26 11:47:50|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1637927330000|2021-11-26 11:48:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1637927340000|2021-11-26 11:49:00|2620|2614|2620|2614|2620|2614|2620|2614|1
1637927370000|2021-11-26 11:49:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1637927380000|2021-11-26 11:49:40|2620.5|2614.5|2622.3|2616.3|2622.5|2616.5|2620.5|2614.5|5
1637927390000|2021-11-26 11:49:50|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1637927420000|2021-11-26 11:50:20|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637927440000|2021-11-26 11:50:40|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1637927450000|2021-11-26 11:50:50|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1637927460000|2021-11-26 11:51:00|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|3
1637927500000|2021-11-26 11:51:40|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1637927510000|2021-11-26 11:51:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637927530000|2021-11-26 11:52:10|2622.5|2616.5|2624.3|2618.3|2624.3|2618.3|2622.5|2616.5|5
1637927540000|2021-11-26 11:52:20|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1637927550000|2021-11-26 11:52:30|2624|2618|2625.8|2619.8|2625.8|2619.8|2624|2618|4
1637927560000|2021-11-26 11:52:40|2625.5|2619.5|2626|2620|2626|2620|2625.5|2619.5|2
1637927570000|2021-11-26 11:52:50|2625.8|2619.8|2626|2620|2626.5|2620.5|2625.8|2619.8|4
1637927580000|2021-11-26 11:53:00|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1637927590000|2021-11-26 11:53:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1637927600000|2021-11-26 11:53:20|2626|2620|2625.3|2619.3|2626|2620|2625.3|2619.3|6
1637927610000|2021-11-26 11:53:30|2625|2619|2624.5|2618.5|2625|2619|2624.5|2618.5|3
1637927620000|2021-11-26 11:53:40|2624.3|2618.3|2623.3|2617.3|2624.3|2618.3|2622.8|2616.8|5
1637927640000|2021-11-26 11:54:00|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|2
1637927650000|2021-11-26 11:54:10|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1637927660000|2021-11-26 11:54:20|2623.5|2617.5|2624.8|2618.8|2624.8|2618.8|2623.5|2617.5|2
1637927680000|2021-11-26 11:54:40|2625.5|2619.5|2626.3|2620.3|2626.3|2620.3|2625.5|2619.5|3
1637927700000|2021-11-26 11:55:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1637927710000|2021-11-26 11:55:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1637927730000|2021-11-26 11:55:30|2625|2619|2624.3|2618.3|2625|2619|2623.8|2617.8|5
1637927740000|2021-11-26 11:55:40|2624|2618|2624|2618|2624|2618|2624|2618|1
1637927750000|2021-11-26 11:55:50|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1637927760000|2021-11-26 11:56:00|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|2
1637927770000|2021-11-26 11:56:10|2624|2618|2623.8|2617.8|2625|2619|2623.8|2617.8|6
1637927780000|2021-11-26 11:56:20|2623.5|2617.5|2624.5|2618.5|2624.5|2618.5|2623.5|2617.5|3
1637927790000|2021-11-26 11:56:30|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1637927800000|2021-11-26 11:56:40|2624.8|2618.8|2625|2619|2625|2619|2623.3|2617.3|12
1637927810000|2021-11-26 11:56:50|2625.3|2619.3|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|3
1637927820000|2021-11-26 11:57:00|2625|2619|2624.5|2618.5|2625|2619|2624.5|2618.5|3
1637927850000|2021-11-26 11:57:30|2624.3|2618.3|2623.5|2617.5|2624.3|2618.3|2623.5|2617.5|4
1637927860000|2021-11-26 11:57:40|2623.3|2617.3|2624|2618|2624|2618|2623.3|2617.3|4
1637927870000|2021-11-26 11:57:50|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1637927880000|2021-11-26 11:58:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1637927890000|2021-11-26 11:58:10|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1637927900000|2021-11-26 11:58:20|2624.3|2618.3|2623.5|2617.5|2624.3|2618.3|2623.5|2617.5|4
1637927910000|2021-11-26 11:58:30|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|2
1637927930000|2021-11-26 11:58:50|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1637927950000|2021-11-26 11:59:10|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|3
1637927960000|2021-11-26 11:59:20|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1637927970000|2021-11-26 11:59:30|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1637927980000|2021-11-26 11:59:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637927990000|2021-11-26 11:59:50|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1637928020000|2021-11-26 12:00:20|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1637928030000|2021-11-26 12:00:30|2623.5|2617.5|2624|2618|2624|2618|2623.5|2617.5|3
1637928040000|2021-11-26 12:00:40|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.8|2617.8|6
1637928050000|2021-11-26 12:00:50|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|4
1637928060000|2021-11-26 12:01:00|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1637928070000|2021-11-26 12:01:10|2623.8|2617.8|2624|2618|2624.3|2618.3|2623.8|2617.8|3
1637928080000|2021-11-26 12:01:20|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1637928090000|2021-11-26 12:01:30|2623.3|2617.3|2623.8|2617.8|2624|2618|2623.3|2617.3|4
1637928100000|2021-11-26 12:01:40|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1637928110000|2021-11-26 12:01:50|2623.5|2617.5|2623.5|2617.5|2624|2618|2623.3|2617.3|8
1637928120000|2021-11-26 12:02:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637928130000|2021-11-26 12:02:10|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637928140000|2021-11-26 12:02:20|2623.3|2617.3|2624|2618|2624.5|2618.5|2622.5|2616.5|11
1637928150000|2021-11-26 12:02:30|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1637928160000|2021-11-26 12:02:40|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|4
1637928180000|2021-11-26 12:03:00|2621.3|2615.3|2621.8|2615.8|2622.3|2616.3|2621.3|2615.3|8
1637928190000|2021-11-26 12:03:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1637928200000|2021-11-26 12:03:20|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1637928230000|2021-11-26 12:03:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637928240000|2021-11-26 12:04:00|2621.5|2615.5|2622|2616|2622.3|2616.3|2621.5|2615.5|5
1637928250000|2021-11-26 12:04:10|2621.8|2615.8|2621.8|2615.8|2622|2616|2621.8|2615.8|3
1637928260000|2021-11-26 12:04:20|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|3
1637928270000|2021-11-26 12:04:30|2622.3|2616.3|2623|2617|2623.3|2617.3|2622.3|2616.3|6
1637928280000|2021-11-26 12:04:40|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.5|2616.5|5
1637928290000|2021-11-26 12:04:50|2622.8|2616.8|2623.8|2617.8|2623.8|2617.8|2622.8|2616.8|3
1637928300000|2021-11-26 12:05:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637928310000|2021-11-26 12:05:10|2623|2617|2623|2617|2623|2617|2623|2617|1
1637928330000|2021-11-26 12:05:30|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1637928340000|2021-11-26 12:05:40|2622.8|2616.8|2623|2617|2623.3|2617.3|2622.8|2616.8|4
1637928350000|2021-11-26 12:05:50|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622|2616|5
1637928360000|2021-11-26 12:06:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1637928390000|2021-11-26 12:06:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637928400000|2021-11-26 12:06:40|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1637928420000|2021-11-26 12:07:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637928430000|2021-11-26 12:07:10|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.3|2615.3|4
1637928440000|2021-11-26 12:07:20|2622|2616|2622|2616|2622|2616|2621.8|2615.8|3
1637928460000|2021-11-26 12:07:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637928470000|2021-11-26 12:07:50|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|3
1637928490000|2021-11-26 12:08:10|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1637928520000|2021-11-26 12:08:40|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637928540000|2021-11-26 12:09:00|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|2
1637928570000|2021-11-26 12:09:30|2620.5|2614.5|2621|2615|2621|2615|2620.5|2614.5|5
1637928610000|2021-11-26 12:10:10|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637928620000|2021-11-26 12:10:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1637928630000|2021-11-26 12:10:30|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637928640000|2021-11-26 12:10:40|2621|2615|2621|2615|2621|2615|2621|2615|1
1637928710000|2021-11-26 12:11:50|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1637928730000|2021-11-26 12:12:10|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|2
1637928740000|2021-11-26 12:12:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1637928760000|2021-11-26 12:12:40|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|2
1637928770000|2021-11-26 12:12:50|2622|2616|2622|2616|2622|2616|2622|2616|1
1637928780000|2021-11-26 12:13:00|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1637928800000|2021-11-26 12:13:20|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|2
1637928820000|2021-11-26 12:13:40|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|5
1637928880000|2021-11-26 12:14:40|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1637928900000|2021-11-26 12:15:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637928910000|2021-11-26 12:15:10|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1637928940000|2021-11-26 12:15:40|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1637928950000|2021-11-26 12:15:50|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|3
1637928960000|2021-11-26 12:16:00|2623|2617|2623.5|2617.5|2623.5|2617.5|2622.8|2616.8|4
1637928970000|2021-11-26 12:16:10|2623.8|2617.8|2624|2618|2624.5|2618.5|2623.8|2617.8|4
1637928980000|2021-11-26 12:16:20|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1637929010000|2021-11-26 12:16:50|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|3
1637929020000|2021-11-26 12:17:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637929030000|2021-11-26 12:17:10|2623|2617|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|4
1637929050000|2021-11-26 12:17:30|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1637929060000|2021-11-26 12:17:40|2623.5|2617.5|2624.3|2618.3|2624.5|2618.5|2623.5|2617.5|6
1637929070000|2021-11-26 12:17:50|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1637929080000|2021-11-26 12:18:00|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1637929110000|2021-11-26 12:18:30|2625|2619|2625|2619|2625|2619|2625|2619|1
1637929130000|2021-11-26 12:18:50|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1637929140000|2021-11-26 12:19:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|3
1637929150000|2021-11-26 12:19:10|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1637929160000|2021-11-26 12:19:20|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1637929170000|2021-11-26 12:19:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637929180000|2021-11-26 12:19:40|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1637929190000|2021-11-26 12:19:50|2622.5|2616.5|2623|2617|2623.3|2617.3|2622|2616|5
1637929200000|2021-11-26 12:20:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637929210000|2021-11-26 12:20:10|2623.5|2617.5|2623|2617|2623.5|2617.5|2622.8|2616.8|4
1637929220000|2021-11-26 12:20:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637929250000|2021-11-26 12:20:50|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621.5|2615.5|4
1637929270000|2021-11-26 12:21:10|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1637929280000|2021-11-26 12:21:20|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|2
1637929290000|2021-11-26 12:21:30|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637929300000|2021-11-26 12:21:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637929310000|2021-11-26 12:21:50|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|3
1637929320000|2021-11-26 12:22:00|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1637929330000|2021-11-26 12:22:10|2621|2615|2621|2615|2621|2615|2621|2615|1
1637929340000|2021-11-26 12:22:20|2621.3|2615.3|2623|2617|2623|2617|2621.3|2615.3|2
1637929350000|2021-11-26 12:22:30|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637929360000|2021-11-26 12:22:40|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|2
1637929370000|2021-11-26 12:22:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637929380000|2021-11-26 12:23:00|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1637929390000|2021-11-26 12:23:10|2621|2615|2621|2615|2621|2615|2621|2615|1
1637929450000|2021-11-26 12:24:10|2621.3|2615.3|2622.3|2616.3|2622.3|2616.3|2621.3|2615.3|3
1637929480000|2021-11-26 12:24:40|2622|2616|2622.8|2616.8|2622.8|2616.8|2621.3|2615.3|7
1637929500000|2021-11-26 12:25:00|2623|2617|2623|2617|2623|2617|2623|2617|1
1637929510000|2021-11-26 12:25:10|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|3
1637929530000|2021-11-26 12:25:30|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1637929550000|2021-11-26 12:25:50|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1637929560000|2021-11-26 12:26:00|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1637929570000|2021-11-26 12:26:10|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1637929580000|2021-11-26 12:26:20|2621.8|2615.8|2623.5|2617.5|2623.5|2617.5|2621.8|2615.8|4
1637929590000|2021-11-26 12:26:30|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1637929600000|2021-11-26 12:26:40|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637929620000|2021-11-26 12:27:00|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2621.3|2615.3|6
1637929630000|2021-11-26 12:27:10|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1637929640000|2021-11-26 12:27:20|2622|2616|2622|2616|2622|2616|2622|2616|1
1637929650000|2021-11-26 12:27:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637929670000|2021-11-26 12:27:50|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|2
1637929680000|2021-11-26 12:28:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1637929690000|2021-11-26 12:28:10|2621|2615|2621|2615|2621|2615|2621|2615|1
1637929700000|2021-11-26 12:28:20|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1637929710000|2021-11-26 12:28:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1637929720000|2021-11-26 12:28:40|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1637929740000|2021-11-26 12:29:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637929790000|2021-11-26 12:29:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637929810000|2021-11-26 12:30:10|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1637929820000|2021-11-26 12:30:20|2620.8|2614.8|2622.5|2616.5|2622.5|2616.5|2620.8|2614.8|4
1637929830000|2021-11-26 12:30:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637929840000|2021-11-26 12:30:40|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1637929850000|2021-11-26 12:30:50|2622.5|2616.5|2623|2617|2623|2617|2622.5|2616.5|2
1637929860000|2021-11-26 12:31:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637929870000|2021-11-26 12:31:10|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1637929900000|2021-11-26 12:31:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1637929910000|2021-11-26 12:31:50|2623.3|2617.3|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|3
1637929920000|2021-11-26 12:32:00|2623.8|2617.8|2624.3|2618.3|2624.5|2618.5|2623.8|2617.8|3
1637929930000|2021-11-26 12:32:10|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1637929950000|2021-11-26 12:32:30|2624|2618|2624|2618|2624.3|2618.3|2624|2618|3
1637929970000|2021-11-26 12:32:50|2623.8|2617.8|2624|2618|2624.3|2618.3|2623.8|2617.8|3
1637929980000|2021-11-26 12:33:00|2624.3|2618.3|2628|2622|2628|2622|2624|2618|8
1637929990000|2021-11-26 12:33:10|2629|2623|2629|2623|2629|2623|2628.3|2622.3|6
1637930000000|2021-11-26 12:33:20|2628.8|2622.8|2628|2622|2628.8|2622.8|2628|2622|3
1637930010000|2021-11-26 12:33:30|2628.5|2622.5|2628.5|2622.5|2629.3|2623.3|2628.5|2622.5|6
1637930020000|2021-11-26 12:33:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1637930030000|2021-11-26 12:33:50|2627.8|2621.8|2628.8|2622.8|2629|2623|2627.8|2621.8|3
1637930050000|2021-11-26 12:34:10|2629|2623|2627|2621|2629|2623|2627|2621|3
1637930060000|2021-11-26 12:34:20|2626.8|2620.8|2626.5|2620.5|2627|2621|2626.5|2620.5|4
1637930070000|2021-11-26 12:34:30|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1637930080000|2021-11-26 12:34:40|2626.3|2620.3|2627|2621|2627|2621|2626.3|2620.3|7
1637930090000|2021-11-26 12:34:50|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|2
1637930100000|2021-11-26 12:35:00|2626|2620|2625.3|2619.3|2626|2620|2625|2619|6
1637930110000|2021-11-26 12:35:10|2625.5|2619.5|2626.5|2620.5|2626.8|2620.8|2625.5|2619.5|7
1637930120000|2021-11-26 12:35:20|2626|2620|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|5
1637930130000|2021-11-26 12:35:30|2625.5|2619.5|2626.5|2620.5|2626.5|2620.5|2625.5|2619.5|4
1637930140000|2021-11-26 12:35:40|2626.3|2620.3|2626|2620|2626.3|2620.3|2625|2619|7
1637930150000|2021-11-26 12:35:50|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.5|2619.5|6
1637930160000|2021-11-26 12:36:00|2625.8|2619.8|2624.3|2618.3|2625.8|2619.8|2624.3|2618.3|3
1637930170000|2021-11-26 12:36:10|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1637930180000|2021-11-26 12:36:20|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1637930190000|2021-11-26 12:36:30|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624|2618|3
1637930210000|2021-11-26 12:36:50|2625.3|2619.3|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|3
1637930220000|2021-11-26 12:37:00|2625|2619|2624.5|2618.5|2625|2619|2624.3|2618.3|5
1637930230000|2021-11-26 12:37:10|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624|2618|3
1637930240000|2021-11-26 12:37:20|2624.8|2618.8|2626|2620|2626|2620|2624.8|2618.8|4
1637930250000|2021-11-26 12:37:30|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1637930260000|2021-11-26 12:37:40|2626.5|2620.5|2626.5|2620.5|2627|2621|2626.5|2620.5|4
1637930280000|2021-11-26 12:38:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637930300000|2021-11-26 12:38:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1637930310000|2021-11-26 12:38:30|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1637930320000|2021-11-26 12:38:40|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637930340000|2021-11-26 12:39:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1637930350000|2021-11-26 12:39:10|2627.3|2621.3|2628.5|2622.5|2628.5|2622.5|2627.3|2621.3|4
1637930360000|2021-11-26 12:39:20|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1637930370000|2021-11-26 12:39:30|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1637930380000|2021-11-26 12:39:40|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1637930400000|2021-11-26 12:40:00|2628|2622|2628.3|2622.3|2628.8|2622.8|2628|2622|5
1637930410000|2021-11-26 12:40:10|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1637930420000|2021-11-26 12:40:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1637930430000|2021-11-26 12:40:30|2626.3|2620.3|2626.8|2620.8|2627|2621|2626.3|2620.3|3
1637930440000|2021-11-26 12:40:40|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|2
1637930450000|2021-11-26 12:40:50|2627.3|2621.3|2627|2621|2627.3|2621.3|2626.8|2620.8|6
1637930470000|2021-11-26 12:41:10|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1637930480000|2021-11-26 12:41:20|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1637930490000|2021-11-26 12:41:30|2627.8|2621.8|2629.5|2623.5|2629.5|2623.5|2627.8|2621.8|2
1637930500000|2021-11-26 12:41:40|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|3
1637930510000|2021-11-26 12:41:50|2629|2623|2628.3|2622.3|2629|2623|2628.3|2622.3|4
1637930520000|2021-11-26 12:42:00|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|2
1637930530000|2021-11-26 12:42:10|2628.3|2622.3|2628|2622|2628.5|2622.5|2628|2622|6
1637930540000|2021-11-26 12:42:20|2628.3|2622.3|2628|2622|2628.5|2622.5|2628|2622|6
1637930550000|2021-11-26 12:42:30|2627.8|2621.8|2627.5|2621.5|2628|2622|2627.5|2621.5|5
1637930560000|2021-11-26 12:42:40|2628|2622|2627.5|2621.5|2628|2622|2627|2621|8
1637930570000|2021-11-26 12:42:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1637930580000|2021-11-26 12:43:00|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1637930590000|2021-11-26 12:43:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1637930600000|2021-11-26 12:43:20|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1637930630000|2021-11-26 12:43:50|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|4
1637930640000|2021-11-26 12:44:00|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1637930650000|2021-11-26 12:44:10|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637930660000|2021-11-26 12:44:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1637930690000|2021-11-26 12:44:50|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.3|2620.3|4
1637930700000|2021-11-26 12:45:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1637930730000|2021-11-26 12:45:30|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1637930740000|2021-11-26 12:45:40|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1637930750000|2021-11-26 12:45:50|2626.5|2620.5|2625.3|2619.3|2626.8|2620.8|2625.3|2619.3|4
1637930760000|2021-11-26 12:46:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|5
1637930790000|2021-11-26 12:46:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1637930800000|2021-11-26 12:46:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1637930830000|2021-11-26 12:47:10|2626|2620|2626|2620|2626|2620|2626|2620|1
1637930840000|2021-11-26 12:47:20|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|4
1637930870000|2021-11-26 12:47:50|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|3
1637930880000|2021-11-26 12:48:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637930890000|2021-11-26 12:48:10|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1637930940000|2021-11-26 12:49:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637930950000|2021-11-26 12:49:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1637930960000|2021-11-26 12:49:20|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|3
1637930970000|2021-11-26 12:49:30|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|2
1637930980000|2021-11-26 12:49:40|2628.5|2622.5|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|4
1637931020000|2021-11-26 12:50:20|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1637931040000|2021-11-26 12:50:40|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|3
1637931060000|2021-11-26 12:51:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1637931080000|2021-11-26 12:51:20|2628|2622|2627.8|2621.8|2628|2622|2627.3|2621.3|5
1637931090000|2021-11-26 12:51:30|2627.5|2621.5|2628.8|2622.8|2628.8|2622.8|2627.5|2621.5|3
1637931110000|2021-11-26 12:51:50|2628.5|2622.5|2629|2623|2629|2623|2628.5|2622.5|5
1637931120000|2021-11-26 12:52:00|2628.5|2622.5|2629|2623|2629|2623|2628.5|2622.5|2
1637931130000|2021-11-26 12:52:10|2629.3|2623.3|2629.3|2623.3|2629.5|2623.5|2629|2623|5
1637931140000|2021-11-26 12:52:20|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1637931150000|2021-11-26 12:52:30|2628.5|2622.5|2627.5|2621.5|2628.5|2622.5|2627.5|2621.5|4
1637931160000|2021-11-26 12:52:40|2627.8|2621.8|2628.3|2622.3|2628.5|2622.5|2627.8|2621.8|3
1637931170000|2021-11-26 12:52:50|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|3
1637931180000|2021-11-26 12:53:00|2628.3|2622.3|2628|2622|2628.8|2622.8|2628|2622|5
1637931190000|2021-11-26 12:53:10|2628.3|2622.3|2628|2622|2628.8|2622.8|2628|2622|5
1637931200000|2021-11-26 12:53:20|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|2
1637931210000|2021-11-26 12:53:30|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|2
1637931250000|2021-11-26 12:54:10|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|3
1637931260000|2021-11-26 12:54:20|2627|2621|2626.3|2620.3|2627|2621|2626.3|2620.3|3
1637931270000|2021-11-26 12:54:30|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|4
1637931280000|2021-11-26 12:54:40|2626|2620|2626|2620|2626|2620|2625.3|2619.3|9
1637931290000|2021-11-26 12:54:50|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1637931320000|2021-11-26 12:55:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1637931330000|2021-11-26 12:55:30|2626.5|2620.5|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|4
1637931350000|2021-11-26 12:55:50|2626|2620|2625.5|2619.5|2626|2620|2625.5|2619.5|2
1637931360000|2021-11-26 12:56:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1637931370000|2021-11-26 12:56:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1637931390000|2021-11-26 12:56:30|2626|2620|2628|2622|2628|2622|2626|2620|5
1637931400000|2021-11-26 12:56:40|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628|2622|6
1637931410000|2021-11-26 12:56:50|2628.8|2622.8|2629.8|2623.8|2629.8|2623.8|2628.8|2622.8|2
1637931420000|2021-11-26 12:57:00|2629.5|2623.5|2631.3|2625.3|2631.3|2625.3|2629.3|2623.3|7
1637931440000|2021-11-26 12:57:20|2631|2625|2629.5|2623.5|2631|2625|2629.5|2623.5|2
1637931450000|2021-11-26 12:57:30|2629|2623|2628.5|2622.5|2629.8|2623.8|2628.5|2622.5|8
1637931460000|2021-11-26 12:57:40|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2627.8|2621.8|5
1637931470000|2021-11-26 12:57:50|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|2
1637931480000|2021-11-26 12:58:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1637931490000|2021-11-26 12:58:10|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1637931520000|2021-11-26 12:58:40|2628|2622|2626.5|2620.5|2628|2622|2626.5|2620.5|4
1637931530000|2021-11-26 12:58:50|2626.3|2620.3|2624.5|2618.5|2627|2621|2624.5|2618.5|5
1637931540000|2021-11-26 12:59:00|2624|2618|2625.8|2619.8|2626.5|2620.5|2624|2618|8
1637931550000|2021-11-26 12:59:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1637931560000|2021-11-26 12:59:20|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|4
1637931570000|2021-11-26 12:59:30|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1637931580000|2021-11-26 12:59:40|2625.8|2619.8|2623|2617|2626.5|2620.5|2623|2617|12
1637931590000|2021-11-26 12:59:50|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|2
1637931600000|2021-11-26 13:00:00|2620.8|2614.8|2625.5|2619.5|2625.8|2619.8|2620.8|2614.8|16
1637931610000|2021-11-26 13:00:10|2625.3|2619.3|2628.5|2622.5|2628.5|2622.5|2625.3|2619.3|12
1637931620000|2021-11-26 13:00:20|2628.3|2622.3|2628.3|2622.3|2629.8|2623.8|2626.3|2620.3|21
1637931630000|2021-11-26 13:00:30|2628.5|2622.5|2626.3|2620.3|2628.5|2622.5|2625|2619|14
1637931640000|2021-11-26 13:00:40|2626|2620|2626.3|2620.3|2626.5|2620.5|2625.3|2619.3|11
1637931650000|2021-11-26 13:00:50|2626.5|2620.5|2623.8|2617.8|2627.5|2621.5|2623.5|2617.5|10
1637931660000|2021-11-26 13:01:00|2623.5|2617.5|2622.5|2616.5|2624|2618|2621.3|2615.3|11
1637931670000|2021-11-26 13:01:10|2622.3|2616.3|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|5
1637931680000|2021-11-26 13:01:20|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2619.3|2613.3|4
1637931690000|2021-11-26 13:01:30|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2618|2612|10
1637931700000|2021-11-26 13:01:40|2618.5|2612.5|2618.3|2612.3|2619.5|2613.5|2618.3|2612.3|11
1637931710000|2021-11-26 13:01:50|2618.5|2612.5|2615.8|2609.8|2618.8|2612.8|2615.8|2609.8|10
1637931720000|2021-11-26 13:02:00|2616|2610|2615.8|2609.8|2616|2610|2615.3|2609.3|5
1637931730000|2021-11-26 13:02:10|2616|2610|2616.3|2610.3|2616.5|2610.5|2615.3|2609.3|8
1637931740000|2021-11-26 13:02:20|2616|2610|2616.3|2610.3|2616.5|2610.5|2616|2610|4
1637931750000|2021-11-26 13:02:30|2616|2610|2615.8|2609.8|2616|2610|2615.5|2609.5|3
1637931760000|2021-11-26 13:02:40|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|5
1637931770000|2021-11-26 13:02:50|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|5
1637931780000|2021-11-26 13:03:00|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|6
1637931790000|2021-11-26 13:03:10|2617.5|2611.5|2617.5|2611.5|2618|2612|2617.5|2611.5|4
1637931800000|2021-11-26 13:03:20|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|3
1637931810000|2021-11-26 13:03:30|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1637931820000|2021-11-26 13:03:40|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.5|2611.5|7
1637931830000|2021-11-26 13:03:50|2618.5|2612.5|2619.3|2613.3|2619.5|2613.5|2618.5|2612.5|8
1637931840000|2021-11-26 13:04:00|2619.5|2613.5|2620.3|2614.3|2620.5|2614.5|2619.3|2613.3|11
1637931850000|2021-11-26 13:04:10|2620|2614|2621.8|2615.8|2621.8|2615.8|2620|2614|5
1637931860000|2021-11-26 13:04:20|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|3
1637931870000|2021-11-26 13:04:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637931880000|2021-11-26 13:04:40|2621.5|2615.5|2622|2616|2622.5|2616.5|2621.5|2615.5|5
1637931890000|2021-11-26 13:04:50|2621.8|2615.8|2622.5|2616.5|2622.5|2616.5|2621.5|2615.5|5
1637931900000|2021-11-26 13:05:00|2623.3|2617.3|2625.3|2619.3|2625.3|2619.3|2623|2617|12
1637931910000|2021-11-26 13:05:10|2625.5|2619.5|2622.8|2616.8|2625.5|2619.5|2622.5|2616.5|12
1637931920000|2021-11-26 13:05:20|2622.5|2616.5|2621|2615|2622.5|2616.5|2620.8|2614.8|6
1637931930000|2021-11-26 13:05:30|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2621|2615|5
1637931940000|2021-11-26 13:05:40|2621|2615|2622|2616|2622|2616|2620.8|2614.8|5
1637931960000|2021-11-26 13:06:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637931970000|2021-11-26 13:06:10|2621.8|2615.8|2622.5|2616.5|2622.5|2616.5|2621.8|2615.8|6
1637931980000|2021-11-26 13:06:20|2622.8|2616.8|2623.8|2617.8|2623.8|2617.8|2622.8|2616.8|3
1637932010000|2021-11-26 13:06:50|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|3
1637932020000|2021-11-26 13:07:00|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|3
1637932040000|2021-11-26 13:07:20|2624|2618|2624|2618|2624.5|2618.5|2624|2618|4
1637932050000|2021-11-26 13:07:30|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|4
1637932060000|2021-11-26 13:07:40|2625|2619|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|6
1637932070000|2021-11-26 13:07:50|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|3
1637932100000|2021-11-26 13:08:20|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2624.8|2618.8|3
1637932110000|2021-11-26 13:08:30|2625.5|2619.5|2629.5|2623.5|2629.8|2623.8|2625.5|2619.5|14
1637932120000|2021-11-26 13:08:40|2628.8|2622.8|2629|2623|2629.5|2623.5|2628.8|2622.8|8
1637932140000|2021-11-26 13:09:00|2629.3|2623.3|2630|2624|2630|2624|2627|2621|14
1637932150000|2021-11-26 13:09:10|2630.3|2624.3|2630.8|2624.8|2631.3|2625.3|2630|2624|9
1637932160000|2021-11-26 13:09:20|2631|2625|2630.5|2624.5|2631.8|2625.8|2630.5|2624.5|9
1637932170000|2021-11-26 13:09:30|2630.3|2624.3|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|5
1637932180000|2021-11-26 13:09:40|2630.8|2624.8|2634.1|2628.1|2634.1|2628.1|2630.5|2624.5|5
1637932190000|2021-11-26 13:09:50|2634|2628|2634.5|2628.5|2635.5|2629.5|2634|2628|5
1637932200000|2021-11-26 13:10:00|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1637932210000|2021-11-26 13:10:10|2635|2629|2634.5|2628.5|2635|2629|2634|2628|5
1637932220000|2021-11-26 13:10:20|2634.3|2628.3|2633.8|2627.8|2635|2629|2633.3|2627.3|7
1637932230000|2021-11-26 13:10:30|2633.5|2627.5|2634.5|2628.5|2634.5|2628.5|2633.5|2627.5|4
1637932240000|2021-11-26 13:10:40|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|5
1637932250000|2021-11-26 13:10:50|2634|2628|2632.8|2626.8|2634|2628|2632.8|2626.8|7
1637932260000|2021-11-26 13:11:00|2633.3|2627.3|2633|2627|2633.5|2627.5|2633|2627|4
1637932270000|2021-11-26 13:11:10|2633.3|2627.3|2632|2626|2633.3|2627.3|2631.8|2625.8|5
1637932280000|2021-11-26 13:11:20|2632.3|2626.3|2633.3|2627.3|2633.3|2627.3|2632.3|2626.3|5
1637932290000|2021-11-26 13:11:30|2633.5|2627.5|2634.8|2628.8|2634.8|2628.8|2633.3|2627.3|8
1637932300000|2021-11-26 13:11:40|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634|2628|5
1637932310000|2021-11-26 13:11:50|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1637932320000|2021-11-26 13:12:00|2634.8|2628.8|2635.8|2629.8|2635.8|2629.8|2634.8|2628.8|2
1637932340000|2021-11-26 13:12:20|2636|2630|2636|2630|2636|2630|2636|2630|1
1637932360000|2021-11-26 13:12:40|2635.8|2629.8|2636.5|2630.5|2636.5|2630.5|2635.8|2629.8|3
1637932370000|2021-11-26 13:12:50|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1637932380000|2021-11-26 13:13:00|2636|2630|2636|2630|2636|2630|2636|2630|1
1637932390000|2021-11-26 13:13:10|2635.8|2629.8|2634.3|2628.3|2635.8|2629.8|2634.3|2628.3|6
1637932400000|2021-11-26 13:13:20|2633.8|2627.8|2633|2627|2633.8|2627.8|2633|2627|2
1637932410000|2021-11-26 13:13:30|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1637932430000|2021-11-26 13:13:50|2632.8|2626.8|2632|2626|2633|2627|2632|2626|7
1637932440000|2021-11-26 13:14:00|2632.3|2626.3|2631.8|2625.8|2632.3|2626.3|2631|2625|6
1637932450000|2021-11-26 13:14:10|2632|2626|2632|2626|2632|2626|2632|2626|1
1637932460000|2021-11-26 13:14:20|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632|2626|6
1637932470000|2021-11-26 13:14:30|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1637932480000|2021-11-26 13:14:40|2633|2627|2634|2628|2634|2628|2633|2627|5
1637932490000|2021-11-26 13:14:50|2634.3|2628.3|2635.3|2629.3|2635.3|2629.3|2634.3|2628.3|4
1637932500000|2021-11-26 13:15:00|2635|2629|2635|2629|2635.5|2629.5|2635|2629|5
1637932510000|2021-11-26 13:15:10|2634.8|2628.8|2633.8|2627.8|2634.8|2628.8|2633.5|2627.5|4
1637932520000|2021-11-26 13:15:20|2633.5|2627.5|2632.5|2626.5|2633.5|2627.5|2632.5|2626.5|9
1637932530000|2021-11-26 13:15:30|2632|2626|2630.8|2624.8|2632|2626|2630.8|2624.8|8
1637932540000|2021-11-26 13:15:40|2631|2625|2631|2625|2631|2625|2630.8|2624.8|3
1637932550000|2021-11-26 13:15:50|2630|2624|2630.8|2624.8|2631|2625|2629.8|2623.8|5
1637932560000|2021-11-26 13:16:00|2631|2625|2631|2625|2631|2625|2630.8|2624.8|3
1637932570000|2021-11-26 13:16:10|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2630.8|2624.8|9
1637932580000|2021-11-26 13:16:20|2631.5|2625.5|2630.8|2624.8|2631.5|2625.5|2630.8|2624.8|6
1637932590000|2021-11-26 13:16:30|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2629.8|2623.8|5
1637932600000|2021-11-26 13:16:40|2630.8|2624.8|2631|2625|2631|2625|2630.3|2624.3|5
1637932610000|2021-11-26 13:16:50|2630.8|2624.8|2631.3|2625.3|2631.3|2625.3|2630.8|2624.8|3
1637932620000|2021-11-26 13:17:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|3
1637932630000|2021-11-26 13:17:10|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1637932640000|2021-11-26 13:17:20|2631|2625|2631|2625|2631|2625|2631|2625|1
1637932650000|2021-11-26 13:17:30|2630.8|2624.8|2629|2623|2630.8|2624.8|2629|2623|4
1637932660000|2021-11-26 13:17:40|2629.5|2623.5|2628.5|2622.5|2629.5|2623.5|2628.5|2622.5|4
1637932670000|2021-11-26 13:17:50|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1637932680000|2021-11-26 13:18:00|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1637932710000|2021-11-26 13:18:30|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1637932720000|2021-11-26 13:18:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1637932740000|2021-11-26 13:19:00|2628.3|2622.3|2626.5|2620.5|2628.3|2622.3|2626.5|2620.5|3
1637932750000|2021-11-26 13:19:10|2626.3|2620.3|2625.5|2619.5|2626.3|2620.3|2625.3|2619.3|4
1637932760000|2021-11-26 13:19:20|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625|2619|3
1637932770000|2021-11-26 13:19:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1637932790000|2021-11-26 13:19:50|2625.5|2619.5|2626|2620|2626.3|2620.3|2625.5|2619.5|5
1637932800000|2021-11-26 13:20:00|2626.3|2620.3|2627.5|2621.5|2628.3|2622.3|2626.3|2620.3|7
1637932810000|2021-11-26 13:20:10|2626.8|2620.8|2626.8|2620.8|2627|2621|2626.3|2620.3|8
1637932820000|2021-11-26 13:20:20|2627.5|2621.5|2628.3|2622.3|2628.3|2622.3|2626.8|2620.8|7
1637932840000|2021-11-26 13:20:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1637932890000|2021-11-26 13:21:30|2628.8|2622.8|2628.8|2622.8|2629.3|2623.3|2628.5|2622.5|5
1637932900000|2021-11-26 13:21:40|2629|2623|2630|2624|2630|2624|2628.8|2622.8|4
1637932910000|2021-11-26 13:21:50|2630.3|2624.3|2630|2624|2630.3|2624.3|2629.8|2623.8|4
1637932920000|2021-11-26 13:22:00|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|2
1637932930000|2021-11-26 13:22:10|2630.3|2624.3|2629.5|2623.5|2630.3|2624.3|2629.3|2623.3|3
1637932940000|2021-11-26 13:22:20|2630|2624|2629.8|2623.8|2630.8|2624.8|2629.5|2623.5|9
1637932950000|2021-11-26 13:22:30|2629.5|2623.5|2629|2623|2629.5|2623.5|2629|2623|2
1637932960000|2021-11-26 13:22:40|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1637932970000|2021-11-26 13:22:50|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1637932990000|2021-11-26 13:23:10|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1637933000000|2021-11-26 13:23:20|2629.3|2623.3|2627.5|2621.5|2629.3|2623.3|2627.3|2621.3|5
1637933010000|2021-11-26 13:23:30|2627|2621|2626.5|2620.5|2627.5|2621.5|2626.5|2620.5|5
1637933020000|2021-11-26 13:23:40|2626.3|2620.3|2625.3|2619.3|2626.3|2620.3|2625.3|2619.3|6
1637933040000|2021-11-26 13:24:00|2626|2620|2625.3|2619.3|2626|2620|2625.3|2619.3|2
1637933050000|2021-11-26 13:24:10|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1637933060000|2021-11-26 13:24:20|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1637933070000|2021-11-26 13:24:30|2624.8|2618.8|2624.8|2618.8|2625|2619|2624.8|2618.8|5
1637933080000|2021-11-26 13:24:40|2625|2619|2625|2619|2625.3|2619.3|2624.8|2618.8|9
1637933090000|2021-11-26 13:24:50|2625.3|2619.3|2627|2621|2627|2621|2625|2619|4
1637933110000|2021-11-26 13:25:10|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|4
1637933130000|2021-11-26 13:25:30|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1637933140000|2021-11-26 13:25:40|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1637933150000|2021-11-26 13:25:50|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627|2621|5
1637933160000|2021-11-26 13:26:00|2627|2621|2626.3|2620.3|2627|2621|2626.3|2620.3|3
1637933170000|2021-11-26 13:26:10|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1637933180000|2021-11-26 13:26:20|2626|2620|2625.3|2619.3|2626|2620|2624.3|2618.3|7
1637933190000|2021-11-26 13:26:30|2625.5|2619.5|2624.8|2618.8|2625.8|2619.8|2624.8|2618.8|7
1637933200000|2021-11-26 13:26:40|2624.5|2618.5|2625|2619|2625.3|2619.3|2624.5|2618.5|5
1637933210000|2021-11-26 13:26:50|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|4
1637933220000|2021-11-26 13:27:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626|2620|6
1637933230000|2021-11-26 13:27:10|2626|2620|2624.3|2618.3|2626|2620|2624.3|2618.3|2
1637933240000|2021-11-26 13:27:20|2623.8|2617.8|2626.5|2620.5|2628|2622|2623.8|2617.8|12
1637933250000|2021-11-26 13:27:30|2626.3|2620.3|2625.5|2619.5|2626.3|2620.3|2625.5|2619.5|5
1637933260000|2021-11-26 13:27:40|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1637933270000|2021-11-26 13:27:50|2625|2619|2625|2619|2625|2619|2625|2619|1
1637933280000|2021-11-26 13:28:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1637933290000|2021-11-26 13:28:10|2625|2619|2624|2618|2625|2619|2623.8|2617.8|4
1637933300000|2021-11-26 13:28:20|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1637933330000|2021-11-26 13:28:50|2624.5|2618.5|2625.3|2619.3|2626.3|2620.3|2624.5|2618.5|7
1637933340000|2021-11-26 13:29:00|2625.5|2619.5|2625.5|2619.5|2625.8|2619.8|2625|2619|10
1637933350000|2021-11-26 13:29:10|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1637933370000|2021-11-26 13:29:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1637933380000|2021-11-26 13:29:40|2625|2619|2625|2619|2625.3|2619.3|2625|2619|3
1637933390000|2021-11-26 13:29:50|2624.8|2618.8|2624.8|2618.8|2625|2619|2624|2618|8
1637933400000|2021-11-26 13:30:00|2624.5|2618.5|2623|2617|2624.5|2618.5|2623|2617|5
1637933410000|2021-11-26 13:30:10|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637933420000|2021-11-26 13:30:20|2622|2616|2624|2618|2624|2618|2622|2616|10
1637933430000|2021-11-26 13:30:30|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.8|2617.8|6
1637933440000|2021-11-26 13:30:40|2624.5|2618.5|2625.5|2619.5|2625.8|2619.8|2624.5|2618.5|4
1637933450000|2021-11-26 13:30:50|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624|2618|3
1637933460000|2021-11-26 13:31:00|2624.5|2618.5|2625|2619|2625|2619|2624.5|2618.5|2
1637933470000|2021-11-26 13:31:10|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1637933480000|2021-11-26 13:31:20|2625|2619|2625.3|2619.3|2625.3|2619.3|2625|2619|2
1637933510000|2021-11-26 13:31:50|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1637933520000|2021-11-26 13:32:00|2624.5|2618.5|2622.5|2616.5|2624.5|2618.5|2622.5|2616.5|8
1637933530000|2021-11-26 13:32:10|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637933540000|2021-11-26 13:32:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637933550000|2021-11-26 13:32:30|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.5|2614.5|8
1637933560000|2021-11-26 13:32:40|2620.5|2614.5|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|12
1637933570000|2021-11-26 13:32:50|2620.8|2614.8|2620.3|2614.3|2621|2615|2620.3|2614.3|7
1637933580000|2021-11-26 13:33:00|2620|2614|2620|2614|2621.3|2615.3|2619.5|2613.5|14
1637933600000|2021-11-26 13:33:20|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1637933620000|2021-11-26 13:33:40|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|7
1637933630000|2021-11-26 13:33:50|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1637933640000|2021-11-26 13:34:00|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|3
1637933650000|2021-11-26 13:34:10|2618.8|2612.8|2619.5|2613.5|2619.5|2613.5|2618.8|2612.8|9
1637933660000|2021-11-26 13:34:20|2619.8|2613.8|2621|2615|2621.3|2615.3|2619.8|2613.8|5
1637933670000|2021-11-26 13:34:30|2621.3|2615.3|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|3
1637933680000|2021-11-26 13:34:40|2621.5|2615.5|2622.3|2616.3|2622.5|2616.5|2621.5|2615.5|5
1637933700000|2021-11-26 13:35:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637933710000|2021-11-26 13:35:10|2621.5|2615.5|2623.5|2617.5|2623.5|2617.5|2621.5|2615.5|8
1637933720000|2021-11-26 13:35:20|2624|2618|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|5
1637933730000|2021-11-26 13:35:30|2624.3|2618.3|2625.3|2619.3|2625.3|2619.3|2624.3|2618.3|6
1637933740000|2021-11-26 13:35:40|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2624.8|2618.8|10
1637933750000|2021-11-26 13:35:50|2625.5|2619.5|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|7
1637933760000|2021-11-26 13:36:00|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2624.5|2618.5|6
1637933770000|2021-11-26 13:36:10|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|4
1637933790000|2021-11-26 13:36:30|2624.8|2618.8|2625.8|2619.8|2626|2620|2624.8|2618.8|5
1637933800000|2021-11-26 13:36:40|2625.5|2619.5|2623.5|2617.5|2625.8|2619.8|2623.5|2617.5|5
1637933810000|2021-11-26 13:36:50|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1637933820000|2021-11-26 13:37:00|2623.8|2617.8|2623.8|2617.8|2624.8|2618.8|2623.8|2617.8|3
1637933830000|2021-11-26 13:37:10|2623.5|2617.5|2625|2619|2625|2619|2623.5|2617.5|6
1637933840000|2021-11-26 13:37:20|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625|2619|6
1637933850000|2021-11-26 13:37:30|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.5|2618.5|6
1637933860000|2021-11-26 13:37:40|2624.5|2618.5|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|6
1637933870000|2021-11-26 13:37:50|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1637933880000|2021-11-26 13:38:00|2624.3|2618.3|2623.5|2617.5|2624.3|2618.3|2623.5|2617.5|4
1637933890000|2021-11-26 13:38:10|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1637933910000|2021-11-26 13:38:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637933920000|2021-11-26 13:38:40|2623.5|2617.5|2625|2619|2625|2619|2623.5|2617.5|3
1637933930000|2021-11-26 13:38:50|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1637933940000|2021-11-26 13:39:00|2624.8|2618.8|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|3
1637933970000|2021-11-26 13:39:30|2624.5|2618.5|2625.8|2619.8|2626|2620|2624.5|2618.5|4
1637933980000|2021-11-26 13:39:40|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1637933990000|2021-11-26 13:39:50|2626.5|2620.5|2626.8|2620.8|2627|2621|2626.5|2620.5|6
1637934000000|2021-11-26 13:40:00|2627|2621|2627.8|2621.8|2628|2622|2627|2621|7
1637934010000|2021-11-26 13:40:10|2628|2622|2628|2622|2628|2622|2627.8|2621.8|3
1637934020000|2021-11-26 13:40:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1637934030000|2021-11-26 13:40:30|2627.5|2621.5|2626.8|2620.8|2627.5|2621.5|2626.8|2620.8|3
1637934040000|2021-11-26 13:40:40|2627|2621|2627.5|2621.5|2627.8|2621.8|2627|2621|5
1637934050000|2021-11-26 13:40:50|2627.8|2621.8|2630|2624|2630.5|2624.5|2627.8|2621.8|7
1637934060000|2021-11-26 13:41:00|2630.3|2624.3|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|3
1637934070000|2021-11-26 13:41:10|2630|2624|2631.8|2625.8|2631.8|2625.8|2630|2624|2
1637934080000|2021-11-26 13:41:20|2631.5|2625.5|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|3
1637934100000|2021-11-26 13:41:40|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632.3|2626.3|3
1637934110000|2021-11-26 13:41:50|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1637934120000|2021-11-26 13:42:00|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2631.8|2625.8|3
1637934130000|2021-11-26 13:42:10|2632.8|2626.8|2632.3|2626.3|2632.8|2626.8|2632.3|2626.3|5
1637934140000|2021-11-26 13:42:20|2632.5|2626.5|2632.8|2626.8|2633|2627|2632.5|2626.5|4
1637934150000|2021-11-26 13:42:30|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1637934160000|2021-11-26 13:42:40|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1637934180000|2021-11-26 13:43:00|2632.8|2626.8|2633|2627|2633.3|2627.3|2632.8|2626.8|3
1637934200000|2021-11-26 13:43:20|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1637934230000|2021-11-26 13:43:50|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|4
1637934240000|2021-11-26 13:44:00|2632.3|2626.3|2633|2627|2633|2627|2632.3|2626.3|6
1637934260000|2021-11-26 13:44:20|2633.5|2627.5|2633|2627|2633.5|2627.5|2633|2627|3
1637934290000|2021-11-26 13:44:50|2633.5|2627.5|2633|2627|2633.5|2627.5|2633|2627|2
1637934300000|2021-11-26 13:45:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1637934310000|2021-11-26 13:45:10|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|2
1637934320000|2021-11-26 13:45:20|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1637934330000|2021-11-26 13:45:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1637934340000|2021-11-26 13:45:40|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1637934350000|2021-11-26 13:45:50|2633.3|2627.3|2633.8|2627.8|2633.8|2627.8|2633.3|2627.3|3
1637934370000|2021-11-26 13:46:10|2633.5|2627.5|2633|2627|2633.5|2627.5|2633|2627|3
1637934390000|2021-11-26 13:46:30|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1637934400000|2021-11-26 13:46:40|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1637934420000|2021-11-26 13:47:00|2632.8|2626.8|2633|2627|2633|2627|2632.8|2626.8|2
1637934430000|2021-11-26 13:47:10|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1637934450000|2021-11-26 13:47:30|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632|2626|3
1637934460000|2021-11-26 13:47:40|2632.5|2626.5|2632|2626|2633|2627|2632|2626|3
1637934470000|2021-11-26 13:47:50|2632.3|2626.3|2633.8|2627.8|2634.3|2628.3|2632.3|2626.3|8
1637934490000|2021-11-26 13:48:10|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1637934500000|2021-11-26 13:48:20|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1637934510000|2021-11-26 13:48:30|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1637934520000|2021-11-26 13:48:40|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1637934530000|2021-11-26 13:48:50|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1637934540000|2021-11-26 13:49:00|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1637934550000|2021-11-26 13:49:10|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1637934560000|2021-11-26 13:49:20|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1637934570000|2021-11-26 13:49:30|2633|2627|2634.8|2628.8|2634.8|2628.8|2633|2627|4
1637934580000|2021-11-26 13:49:40|2635|2629|2635.3|2629.3|2635.8|2629.8|2635|2629|5
1637934600000|2021-11-26 13:50:00|2635|2629|2634.3|2628.3|2635|2629|2634.3|2628.3|3
1637934610000|2021-11-26 13:50:10|2633.8|2627.8|2633|2627|2633.8|2627.8|2633|2627|7
1637934620000|2021-11-26 13:50:20|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|4
1637934630000|2021-11-26 13:50:30|2632.8|2626.8|2633.5|2627.5|2634|2628|2632.8|2626.8|4
1637934640000|2021-11-26 13:50:40|2634|2628|2633.5|2627.5|2634|2628|2633.5|2627.5|3
1637934650000|2021-11-26 13:50:50|2633|2627|2633.5|2627.5|2633.5|2627.5|2633|2627|2
1637934660000|2021-11-26 13:51:00|2633.8|2627.8|2633.3|2627.3|2633.8|2627.8|2633.3|2627.3|3
1637934670000|2021-11-26 13:51:10|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1637934680000|2021-11-26 13:51:20|2633|2627|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|4
1637934690000|2021-11-26 13:51:30|2633|2627|2632.8|2626.8|2633.8|2627.8|2632.8|2626.8|9
1637934700000|2021-11-26 13:51:40|2634|2628|2635|2629|2635|2629|2633.8|2627.8|12
1637934710000|2021-11-26 13:51:50|2635.3|2629.3|2634.8|2628.8|2635.3|2629.3|2634.5|2628.5|5
1637934720000|2021-11-26 13:52:00|2634.5|2628.5|2635|2629|2635.3|2629.3|2634.5|2628.5|4
1637934730000|2021-11-26 13:52:10|2634.8|2628.8|2633.8|2627.8|2634.8|2628.8|2633.8|2627.8|5
1637934740000|2021-11-26 13:52:20|2634|2628|2634|2628|2634|2628|2633.5|2627.5|4
1637934750000|2021-11-26 13:52:30|2634.5|2628.5|2634.3|2628.3|2635|2629|2634.3|2628.3|5
1637934760000|2021-11-26 13:52:40|2634|2628|2633.5|2627.5|2634|2628|2633.5|2627.5|3
1637934770000|2021-11-26 13:52:50|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1637934780000|2021-11-26 13:53:00|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1637934790000|2021-11-26 13:53:10|2632.3|2626.3|2633.8|2627.8|2633.8|2627.8|2632.3|2626.3|2
1637934800000|2021-11-26 13:53:20|2633.5|2627.5|2633.8|2627.8|2634|2628|2633.5|2627.5|4
1637934810000|2021-11-26 13:53:30|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1637934820000|2021-11-26 13:53:40|2633|2627|2633.5|2627.5|2633.5|2627.5|2632.8|2626.8|4
1637934830000|2021-11-26 13:53:50|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1637934840000|2021-11-26 13:54:00|2633|2627|2633|2627|2633|2627|2633|2627|1
1637934850000|2021-11-26 13:54:10|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1637934860000|2021-11-26 13:54:20|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1637934910000|2021-11-26 13:55:10|2632|2626|2632.3|2626.3|2632.3|2626.3|2632|2626|2
1637934920000|2021-11-26 13:55:20|2631.8|2625.8|2629.8|2623.8|2631.8|2625.8|2629.8|2623.8|7
1637934930000|2021-11-26 13:55:30|2630|2624|2630|2624|2630.5|2624.5|2630|2624|5
1637934940000|2021-11-26 13:55:40|2629.8|2623.8|2630|2624|2630|2624|2629.5|2623.5|4
1637934950000|2021-11-26 13:55:50|2630.5|2624.5|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|3
1637934960000|2021-11-26 13:56:00|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630|2624|3
1637934970000|2021-11-26 13:56:10|2630|2624|2630|2624|2630.5|2624.5|2630|2624|5
1637934980000|2021-11-26 13:56:20|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1637934990000|2021-11-26 13:56:30|2629.8|2623.8|2630|2624|2630|2624|2629.3|2623.3|4
1637935000000|2021-11-26 13:56:40|2630.3|2624.3|2631.3|2625.3|2631.3|2625.3|2630.3|2624.3|3
1637935010000|2021-11-26 13:56:50|2631.5|2625.5|2631.3|2625.3|2631.8|2625.8|2631.3|2625.3|6
1637935020000|2021-11-26 13:57:00|2631|2625|2630.8|2624.8|2631.5|2625.5|2630.8|2624.8|3
1637935030000|2021-11-26 13:57:10|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1637935040000|2021-11-26 13:57:20|2630.3|2624.3|2629.5|2623.5|2630.3|2624.3|2629.5|2623.5|6
1637935050000|2021-11-26 13:57:30|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1637935060000|2021-11-26 13:57:40|2629|2623|2629|2623|2629|2623|2629|2623|1
1637935070000|2021-11-26 13:57:50|2628.8|2622.8|2627.3|2621.3|2628.8|2622.8|2627.3|2621.3|3
1637935080000|2021-11-26 13:58:00|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627|2621|3
1637935090000|2021-11-26 13:58:10|2627.5|2621.5|2628.3|2622.3|2628.3|2622.3|2627.5|2621.5|2
1637935110000|2021-11-26 13:58:30|2628.5|2622.5|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|3
1637935140000|2021-11-26 13:59:00|2629.3|2623.3|2628.5|2622.5|2629.3|2623.3|2628.5|2622.5|9
1637935150000|2021-11-26 13:59:10|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1637935160000|2021-11-26 13:59:20|2628|2622|2627.3|2621.3|2628|2622|2627.3|2621.3|4
1637935170000|2021-11-26 13:59:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1637935180000|2021-11-26 13:59:40|2626.8|2620.8|2627.8|2621.8|2627.8|2621.8|2626.8|2620.8|6
1637935190000|2021-11-26 13:59:50|2628|2622|2627.5|2621.5|2628|2622|2627.5|2621.5|3
1637935200000|2021-11-26 14:00:00|2627.3|2621.3|2626.3|2620.3|2627.3|2621.3|2626|2620|9
1637935220000|2021-11-26 14:00:20|2626|2620|2626|2620|2626|2620|2626|2620|1
1637935230000|2021-11-26 14:00:30|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1637935240000|2021-11-26 14:00:40|2626.3|2620.3|2627.3|2621.3|2627.3|2621.3|2626.3|2620.3|5
1637935250000|2021-11-26 14:00:50|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2626.3|2620.3|8
1637935260000|2021-11-26 14:01:00|2627.3|2621.3|2627.8|2621.8|2628.3|2622.3|2626.8|2620.8|10
1637935270000|2021-11-26 14:01:10|2628|2622|2628.8|2622.8|2628.8|2622.8|2628|2622|3
1637935280000|2021-11-26 14:01:20|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|7
1637935290000|2021-11-26 14:01:30|2629|2623|2630.8|2624.8|2630.8|2624.8|2629|2623|9
1637935300000|2021-11-26 14:01:40|2630.5|2624.5|2632|2626|2632|2626|2630.5|2624.5|11
1637935310000|2021-11-26 14:01:50|2631.8|2625.8|2631.3|2625.3|2631.8|2625.8|2631|2625|12
1637935320000|2021-11-26 14:02:00|2631|2625|2629.5|2623.5|2631|2625|2629.3|2623.3|6
1637935330000|2021-11-26 14:02:10|2629.3|2623.3|2630|2624|2630|2624|2629|2623|4
1637935340000|2021-11-26 14:02:20|2630.3|2624.3|2631|2625|2631|2625|2630.3|2624.3|4
1637935350000|2021-11-26 14:02:30|2631.3|2625.3|2630|2624|2631.3|2625.3|2629.8|2623.8|6
1637935360000|2021-11-26 14:02:40|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629.8|2623.8|5
1637935370000|2021-11-26 14:02:50|2629.5|2623.5|2630.5|2624.5|2630.5|2624.5|2629.5|2623.5|3
1637935380000|2021-11-26 14:03:00|2630.3|2624.3|2631|2625|2631.3|2625.3|2630|2624|13
1637935390000|2021-11-26 14:03:10|2630.8|2624.8|2632|2626|2632|2626|2630.5|2624.5|4
1637935400000|2021-11-26 14:03:20|2631.8|2625.8|2631.5|2625.5|2632|2626|2631.5|2625.5|5
1637935420000|2021-11-26 14:03:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1637935440000|2021-11-26 14:04:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1637935450000|2021-11-26 14:04:10|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|4
1637935460000|2021-11-26 14:04:20|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632|2626|6
1637935470000|2021-11-26 14:04:30|2632.3|2626.3|2631.8|2625.8|2632.3|2626.3|2631.8|2625.8|3
1637935480000|2021-11-26 14:04:40|2631.5|2625.5|2630.8|2624.8|2631.5|2625.5|2630.5|2624.5|5
1637935490000|2021-11-26 14:04:50|2630.5|2624.5|2629.8|2623.8|2630.8|2624.8|2629.8|2623.8|8
1637935500000|2021-11-26 14:05:00|2630|2624|2631.3|2625.3|2631.3|2625.3|2630|2624|7
1637935520000|2021-11-26 14:05:20|2631|2625|2629.8|2623.8|2631|2625|2629.5|2623.5|4
1637935540000|2021-11-26 14:05:40|2630|2624|2630|2624|2630.8|2624.8|2629.8|2623.8|8
1637935550000|2021-11-26 14:05:50|2629.8|2623.8|2629.8|2623.8|2630.5|2624.5|2629.8|2623.8|9
1637935560000|2021-11-26 14:06:00|2629.5|2623.5|2628.8|2622.8|2629.5|2623.5|2628.5|2622.5|7
1637935580000|2021-11-26 14:06:20|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2627|2621|5
1637935590000|2021-11-26 14:06:30|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628|2622|4
1637935600000|2021-11-26 14:06:40|2628.3|2622.3|2627.8|2621.8|2628.3|2622.3|2627.8|2621.8|7
1637935610000|2021-11-26 14:06:50|2628|2622|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|5
1637935620000|2021-11-26 14:07:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1637935630000|2021-11-26 14:07:10|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1637935650000|2021-11-26 14:07:30|2628|2622|2628|2622|2628|2622|2628|2622|1
1637935660000|2021-11-26 14:07:40|2628.3|2622.3|2629.3|2623.3|2629.3|2623.3|2628.3|2622.3|6
1637935670000|2021-11-26 14:07:50|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1637935680000|2021-11-26 14:08:00|2629.3|2623.3|2628.3|2622.3|2629.3|2623.3|2628.3|2622.3|4
1637935700000|2021-11-26 14:08:20|2628.5|2622.5|2628.3|2622.3|2629|2623|2628.3|2622.3|5
1637935710000|2021-11-26 14:08:30|2628|2622|2627|2621|2628.3|2622.3|2627|2621|5
1637935720000|2021-11-26 14:08:40|2626.5|2620.5|2627|2621|2627.3|2621.3|2626.5|2620.5|7
1637935730000|2021-11-26 14:08:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1637935740000|2021-11-26 14:09:00|2627|2621|2626.5|2620.5|2627|2621|2626.5|2620.5|9
1637935750000|2021-11-26 14:09:10|2626.8|2620.8|2626.5|2620.5|2627|2621|2626.5|2620.5|4
1637935770000|2021-11-26 14:09:30|2626.3|2620.3|2626.8|2620.8|2627.5|2621.5|2626.3|2620.3|11
1637935780000|2021-11-26 14:09:40|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|3
1637935790000|2021-11-26 14:09:50|2627.3|2621.3|2628|2622|2628.5|2622.5|2627|2621|6
1637935800000|2021-11-26 14:10:00|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1637935810000|2021-11-26 14:10:10|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1637935820000|2021-11-26 14:10:20|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1637935830000|2021-11-26 14:10:30|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1637935840000|2021-11-26 14:10:40|2627.8|2621.8|2628.8|2622.8|2629|2623|2627.8|2621.8|7
1637935850000|2021-11-26 14:10:50|2629|2623|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|4
1637935860000|2021-11-26 14:11:00|2628.5|2622.5|2629.8|2623.8|2629.8|2623.8|2628.3|2622.3|7
1637935870000|2021-11-26 14:11:10|2629.5|2623.5|2629|2623|2629.5|2623.5|2628.8|2622.8|4
1637935890000|2021-11-26 14:11:30|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|2
1637935900000|2021-11-26 14:11:40|2628.5|2622.5|2629|2623|2629.5|2623.5|2628.5|2622.5|6
1637935910000|2021-11-26 14:11:50|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1637935920000|2021-11-26 14:12:00|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|2
1637935930000|2021-11-26 14:12:10|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1637935950000|2021-11-26 14:12:30|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1637935960000|2021-11-26 14:12:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1637935970000|2021-11-26 14:12:50|2628.8|2622.8|2628.5|2622.5|2629|2623|2628.5|2622.5|4
1637935980000|2021-11-26 14:13:00|2628.8|2622.8|2630.3|2624.3|2630.3|2624.3|2628.8|2622.8|5
1637935990000|2021-11-26 14:13:10|2630|2624|2630.5|2624.5|2630.5|2624.5|2630|2624|3
1637936000000|2021-11-26 14:13:20|2630.3|2624.3|2630|2624|2630.5|2624.5|2630|2624|4
1637936020000|2021-11-26 14:13:40|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|2
1637936030000|2021-11-26 14:13:50|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1637936040000|2021-11-26 14:14:00|2630|2624|2628.8|2622.8|2630|2624|2628.5|2622.5|8
1637936050000|2021-11-26 14:14:10|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|4
1637936060000|2021-11-26 14:14:20|2629.5|2623.5|2629|2623|2629.8|2623.8|2629|2623|4
1637936070000|2021-11-26 14:14:30|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.5|2622.5|5
1637936080000|2021-11-26 14:14:40|2629|2623|2628.5|2622.5|2629.3|2623.3|2628.5|2622.5|5
1637936090000|2021-11-26 14:14:50|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|6
1637936100000|2021-11-26 14:15:00|2628.8|2622.8|2627|2621|2629|2623|2627|2621|11
1637936110000|2021-11-26 14:15:10|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|5
1637936120000|2021-11-26 14:15:20|2627.5|2621.5|2627|2621|2627.5|2621.5|2627|2621|2
1637936130000|2021-11-26 14:15:30|2627.3|2621.3|2627|2621|2627.8|2621.8|2627|2621|6
1637936140000|2021-11-26 14:15:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1637936160000|2021-11-26 14:16:00|2626.8|2620.8|2627.5|2621.5|2627.5|2621.5|2626.8|2620.8|4
1637936170000|2021-11-26 14:16:10|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|4
1637936190000|2021-11-26 14:16:30|2628|2622|2628|2622|2628|2622|2628|2622|1
1637936200000|2021-11-26 14:16:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1637936220000|2021-11-26 14:17:00|2628|2622|2628|2622|2628|2622|2628|2622|1
1637936240000|2021-11-26 14:17:20|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1637936250000|2021-11-26 14:17:30|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1637936260000|2021-11-26 14:17:40|2628|2622|2628|2622|2628|2622|2628|2622|1
1637936280000|2021-11-26 14:18:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1637936310000|2021-11-26 14:18:30|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1637936320000|2021-11-26 14:18:40|2628.5|2622.5|2629|2623|2629|2623|2628.5|2622.5|3
1637936340000|2021-11-26 14:19:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1637936350000|2021-11-26 14:19:10|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.3|2621.3|5
1637936360000|2021-11-26 14:19:20|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1637936380000|2021-11-26 14:19:40|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|3
1637936400000|2021-11-26 14:20:00|2627|2621|2628.8|2622.8|2628.8|2622.8|2627|2621|5
1637936410000|2021-11-26 14:20:10|2629|2623|2629|2623|2629|2623|2629|2623|1
1637936420000|2021-11-26 14:20:20|2630.5|2624.5|2630.5|2624.5|2631.3|2625.3|2630.5|2624.5|6
1637936430000|2021-11-26 14:20:30|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|3
1637936440000|2021-11-26 14:20:40|2630.5|2624.5|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|3
1637936450000|2021-11-26 14:20:50|2630.8|2624.8|2630.8|2624.8|2631.3|2625.3|2630.8|2624.8|5
1637936460000|2021-11-26 14:21:00|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|2
1637936470000|2021-11-26 14:21:10|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|2
1637936490000|2021-11-26 14:21:30|2631|2625|2630|2624|2631.8|2625.8|2630|2624|9
1637936500000|2021-11-26 14:21:40|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|2
1637936510000|2021-11-26 14:21:50|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|2
1637936520000|2021-11-26 14:22:00|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629.8|2623.8|3
1637936530000|2021-11-26 14:22:10|2630|2624|2628.8|2622.8|2630|2624|2628.3|2622.3|6
1637936540000|2021-11-26 14:22:20|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2628.3|2622.3|5
1637936560000|2021-11-26 14:22:40|2629|2623|2628.5|2622.5|2629|2623|2628.5|2622.5|3
1637936570000|2021-11-26 14:22:50|2628.3|2622.3|2628.3|2622.3|2629.3|2623.3|2628.3|2622.3|8
1637936580000|2021-11-26 14:23:00|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1637936590000|2021-11-26 14:23:10|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1637936600000|2021-11-26 14:23:20|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1637936610000|2021-11-26 14:23:30|2628.3|2622.3|2629.8|2623.8|2629.8|2623.8|2628.3|2622.3|3
1637936620000|2021-11-26 14:23:40|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1637936630000|2021-11-26 14:23:50|2630|2624|2629.3|2623.3|2630|2624|2629.3|2623.3|4
1637936640000|2021-11-26 14:24:00|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|8
1637936650000|2021-11-26 14:24:10|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1637936660000|2021-11-26 14:24:20|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1637936670000|2021-11-26 14:24:30|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1637936700000|2021-11-26 14:25:00|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1637936720000|2021-11-26 14:25:20|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1637936730000|2021-11-26 14:25:30|2628.5|2622.5|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|4
1637936740000|2021-11-26 14:25:40|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|3
1637936750000|2021-11-26 14:25:50|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1637936760000|2021-11-26 14:26:00|2629.5|2623.5|2629|2623|2629.8|2623.8|2629|2623|6
1637936770000|2021-11-26 14:26:10|2629.3|2623.3|2629.5|2623.5|2629.8|2623.8|2629.3|2623.3|3
1637936780000|2021-11-26 14:26:20|2630|2624|2629.5|2623.5|2630|2624|2629.5|2623.5|2
1637936790000|2021-11-26 14:26:30|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1637936800000|2021-11-26 14:26:40|2629|2623|2629|2623|2629|2623|2629|2623|1
1637936820000|2021-11-26 14:27:00|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1637936830000|2021-11-26 14:27:10|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1637936840000|2021-11-26 14:27:20|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1637936870000|2021-11-26 14:27:50|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|4
1637936900000|2021-11-26 14:28:20|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1637936910000|2021-11-26 14:28:30|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1637936920000|2021-11-26 14:28:40|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1637936930000|2021-11-26 14:28:50|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1637936940000|2021-11-26 14:29:00|2628.8|2622.8|2627.8|2621.8|2629|2623|2627.8|2621.8|4
1637936950000|2021-11-26 14:29:10|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|5
1637936970000|2021-11-26 14:29:30|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1637936980000|2021-11-26 14:29:40|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|2
1637936990000|2021-11-26 14:29:50|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1637937000000|2021-11-26 14:30:00|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628|2622|7
1637937010000|2021-11-26 14:30:10|2628|2622|2628|2622|2628|2622|2628|2622|1
1637937020000|2021-11-26 14:30:20|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1637937030000|2021-11-26 14:30:30|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1637937050000|2021-11-26 14:30:50|2627.8|2621.8|2626.8|2620.8|2627.8|2621.8|2626.5|2620.5|6
1637937070000|2021-11-26 14:31:10|2626.5|2620.5|2627.5|2621.5|2627.5|2621.5|2626.5|2620.5|4
1637937080000|2021-11-26 14:31:20|2627|2621|2627.8|2621.8|2627.8|2621.8|2627|2621|3
1637937090000|2021-11-26 14:31:30|2628|2622|2629|2623|2629|2623|2628|2622|3
1637937100000|2021-11-26 14:31:40|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|2
1637937110000|2021-11-26 14:31:50|2629.3|2623.3|2629|2623|2629.3|2623.3|2628.8|2622.8|5
1637937120000|2021-11-26 14:32:00|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1637937130000|2021-11-26 14:32:10|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.3|2622.3|6
1637937140000|2021-11-26 14:32:20|2628.8|2622.8|2627.5|2621.5|2628.8|2622.8|2627.5|2621.5|6
1637937160000|2021-11-26 14:32:40|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627|2621|5
1637937170000|2021-11-26 14:32:50|2627|2621|2626.8|2620.8|2627|2621|2626.5|2620.5|4
1637937180000|2021-11-26 14:33:00|2626.5|2620.5|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|4
1637937190000|2021-11-26 14:33:10|2626|2620|2626|2620|2626.3|2620.3|2626|2620|7
1637937200000|2021-11-26 14:33:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2625.5|2619.5|7
1637937210000|2021-11-26 14:33:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|5
1637937220000|2021-11-26 14:33:40|2626.5|2620.5|2627.3|2621.3|2627.3|2621.3|2626.3|2620.3|5
1637937230000|2021-11-26 14:33:50|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1637937250000|2021-11-26 14:34:10|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|3
1637937260000|2021-11-26 14:34:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1637937270000|2021-11-26 14:34:30|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|4
1637937280000|2021-11-26 14:34:40|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|12
1637937290000|2021-11-26 14:34:50|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|5
1637937300000|2021-11-26 14:35:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1637937310000|2021-11-26 14:35:10|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|5
1637937320000|2021-11-26 14:35:20|2627.8|2621.8|2628|2622|2628|2622|2625.8|2619.8|9
1637937330000|2021-11-26 14:35:30|2627.8|2621.8|2627.8|2621.8|2628|2622|2627.5|2621.5|7
1637937340000|2021-11-26 14:35:40|2627.5|2621.5|2627.8|2621.8|2628|2622|2627.3|2621.3|8
1637937350000|2021-11-26 14:35:50|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|4
1637937360000|2021-11-26 14:36:00|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1637937390000|2021-11-26 14:36:30|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1637937400000|2021-11-26 14:36:40|2628|2622|2628|2622|2628|2622|2628|2622|1
1637937410000|2021-11-26 14:36:50|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1637937420000|2021-11-26 14:37:00|2627.5|2621.5|2628.8|2622.8|2628.8|2622.8|2627.5|2621.5|5
1637937430000|2021-11-26 14:37:10|2629|2623|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|4
1637937440000|2021-11-26 14:37:20|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628|2622|5
1637937450000|2021-11-26 14:37:30|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|3
1637937460000|2021-11-26 14:37:40|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1637937470000|2021-11-26 14:37:50|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|2
1637937490000|2021-11-26 14:38:10|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1637937500000|2021-11-26 14:38:20|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|3
1637937510000|2021-11-26 14:38:30|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1637937520000|2021-11-26 14:38:40|2629|2623|2629|2623|2629|2623|2629|2623|1
1637937530000|2021-11-26 14:38:50|2629.3|2623.3|2629.3|2623.3|2629.8|2623.8|2629.3|2623.3|7
1637937540000|2021-11-26 14:39:00|2629|2623|2628|2622|2629|2623|2628|2622|7
1637937550000|2021-11-26 14:39:10|2628.3|2622.3|2627.3|2621.3|2628.3|2622.3|2627.3|2621.3|5
1637937560000|2021-11-26 14:39:20|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1637937570000|2021-11-26 14:39:30|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|4
1637937580000|2021-11-26 14:39:40|2628.3|2622.3|2627.8|2621.8|2628.3|2622.3|2627.8|2621.8|3
1637937590000|2021-11-26 14:39:50|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1637937600000|2021-11-26 14:40:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|6
1637937610000|2021-11-26 14:40:10|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|7
1637937620000|2021-11-26 14:40:20|2627|2621|2627.3|2621.3|2627.5|2621.5|2627|2621|4
1637937640000|2021-11-26 14:40:40|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1637937650000|2021-11-26 14:40:50|2627.5|2621.5|2626.5|2620.5|2627.8|2621.8|2626.5|2620.5|7
1637937660000|2021-11-26 14:41:00|2626.8|2620.8|2627.5|2621.5|2627.8|2621.8|2626.8|2620.8|6
1637937670000|2021-11-26 14:41:10|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|4
1637937680000|2021-11-26 14:41:20|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|4
1637937690000|2021-11-26 14:41:30|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1637937700000|2021-11-26 14:41:40|2628.3|2622.3|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|3
1637937710000|2021-11-26 14:41:50|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628|2622|6
1637937720000|2021-11-26 14:42:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1637937750000|2021-11-26 14:42:30|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1637937760000|2021-11-26 14:42:40|2627.8|2621.8|2627|2621|2627.8|2621.8|2626.5|2620.5|5
1637937780000|2021-11-26 14:43:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637937810000|2021-11-26 14:43:30|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1637937820000|2021-11-26 14:43:40|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|2
1637937830000|2021-11-26 14:43:50|2627.8|2621.8|2628.5|2622.5|2628.8|2622.8|2627.8|2621.8|6
1637937840000|2021-11-26 14:44:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|4
1637937850000|2021-11-26 14:44:10|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.5|2622.5|7
1637937860000|2021-11-26 14:44:20|2629|2623|2629|2623|2629|2623|2629|2623|1
1637937870000|2021-11-26 14:44:30|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1637937880000|2021-11-26 14:44:40|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1637937890000|2021-11-26 14:44:50|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|3
1637937900000|2021-11-26 14:45:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1637937930000|2021-11-26 14:45:30|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2626.8|2620.8|3
1637937940000|2021-11-26 14:45:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|3
1637937950000|2021-11-26 14:45:50|2627|2621|2627|2621|2627.3|2621.3|2626.8|2620.8|7
1637937960000|2021-11-26 14:46:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|5
1637937970000|2021-11-26 14:46:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1637937980000|2021-11-26 14:46:20|2627.3|2621.3|2627|2621|2627.3|2621.3|2626.8|2620.8|4
1637937990000|2021-11-26 14:46:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637938010000|2021-11-26 14:46:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|5
1637938020000|2021-11-26 14:47:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|4
1637938030000|2021-11-26 14:47:10|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637938040000|2021-11-26 14:47:20|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1637938050000|2021-11-26 14:47:30|2627|2621|2626.8|2620.8|2627|2621|2626.5|2620.5|4
1637938060000|2021-11-26 14:47:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1637938080000|2021-11-26 14:48:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1637938090000|2021-11-26 14:48:10|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1637938110000|2021-11-26 14:48:30|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1637938120000|2021-11-26 14:48:40|2627.5|2621.5|2627|2621|2627.5|2621.5|2627|2621|3
1637938130000|2021-11-26 14:48:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1637938140000|2021-11-26 14:49:00|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1637938160000|2021-11-26 14:49:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1637938170000|2021-11-26 14:49:30|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1637938180000|2021-11-26 14:49:40|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1637938190000|2021-11-26 14:49:50|2626.8|2620.8|2626.3|2620.3|2627.3|2621.3|2626.3|2620.3|6
1637938200000|2021-11-26 14:50:00|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1637938210000|2021-11-26 14:50:10|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637938220000|2021-11-26 14:50:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1637938230000|2021-11-26 14:50:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637938240000|2021-11-26 14:50:40|2627|2621|2627.3|2621.3|2627.5|2621.5|2627|2621|4
1637938250000|2021-11-26 14:50:50|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1637938260000|2021-11-26 14:51:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|4
1637938270000|2021-11-26 14:51:10|2627.8|2621.8|2628.8|2622.8|2628.8|2622.8|2627.8|2621.8|4
1637938280000|2021-11-26 14:51:20|2628.5|2622.5|2628|2622|2628.5|2622.5|2627.8|2621.8|5
1637938290000|2021-11-26 14:51:30|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1637938300000|2021-11-26 14:51:40|2627.5|2621.5|2628.3|2622.3|2628.5|2622.5|2627.3|2621.3|6
1637938310000|2021-11-26 14:51:50|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|8
1637938320000|2021-11-26 14:52:00|2628.3|2622.3|2627.8|2621.8|2628.3|2622.3|2627.8|2621.8|5
1637938330000|2021-11-26 14:52:10|2627.5|2621.5|2628|2622|2628|2622|2627.5|2621.5|5
1637938340000|2021-11-26 14:52:20|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1637938350000|2021-11-26 14:52:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1637938360000|2021-11-26 14:52:40|2628|2622|2628|2622|2628.3|2622.3|2627.5|2621.5|9
1637938370000|2021-11-26 14:52:50|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1637938380000|2021-11-26 14:53:00|2627.5|2621.5|2628.3|2622.3|2628.3|2622.3|2627.3|2621.3|6
1637938400000|2021-11-26 14:53:20|2628.5|2622.5|2629|2623|2629.3|2623.3|2628|2622|12
1637938410000|2021-11-26 14:53:30|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629|2623|8
1637938420000|2021-11-26 14:53:40|2629.8|2623.8|2629|2623|2629.8|2623.8|2629|2623|4
1637938450000|2021-11-26 14:54:10|2628.8|2622.8|2627.3|2621.3|2628.8|2622.8|2627.3|2621.3|3
1637938460000|2021-11-26 14:54:20|2627.5|2621.5|2628.3|2622.3|2628.3|2622.3|2627|2621|6
1637938470000|2021-11-26 14:54:30|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628|2622|4
1637938480000|2021-11-26 14:54:40|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|4
1637938490000|2021-11-26 14:54:50|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1637938500000|2021-11-26 14:55:00|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|2
1637938510000|2021-11-26 14:55:10|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|3
1637938520000|2021-11-26 14:55:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|3
1637938530000|2021-11-26 14:55:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1637938540000|2021-11-26 14:55:40|2627|2621|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|5
1637938550000|2021-11-26 14:55:50|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1637938560000|2021-11-26 14:56:00|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|8
1637938570000|2021-11-26 14:56:10|2627.3|2621.3|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|5
1637938580000|2021-11-26 14:56:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1637938600000|2021-11-26 14:56:40|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627|2621|5
1637938610000|2021-11-26 14:56:50|2627|2621|2628|2622|2628|2622|2627|2621|6
1637938620000|2021-11-26 14:57:00|2628.3|2622.3|2629.5|2623.5|2629.5|2623.5|2628|2622|7
1637938630000|2021-11-26 14:57:10|2629|2623|2628.8|2622.8|2629|2623|2628.3|2622.3|5
1637938640000|2021-11-26 14:57:20|2629|2623|2628|2622|2629|2623|2627.5|2621.5|11
1637938650000|2021-11-26 14:57:30|2627.8|2621.8|2626.8|2620.8|2627.8|2621.8|2626.8|2620.8|6
1637938660000|2021-11-26 14:57:40|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|6
1637938670000|2021-11-26 14:57:50|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1637938680000|2021-11-26 14:58:00|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|4
1637938690000|2021-11-26 14:58:10|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|3
1637938700000|2021-11-26 14:58:20|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1637938710000|2021-11-26 14:58:30|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1637938720000|2021-11-26 14:58:40|2626.5|2620.5|2627.5|2621.5|2627.5|2621.5|2626.5|2620.5|4
1637938730000|2021-11-26 14:58:50|2627.3|2621.3|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|5
1637938740000|2021-11-26 14:59:00|2627|2621|2626.8|2620.8|2627|2621|2626.5|2620.5|4
1637938750000|2021-11-26 14:59:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1637938760000|2021-11-26 14:59:20|2627.5|2621.5|2627|2621|2627.8|2621.8|2627|2621|7
1637938770000|2021-11-26 14:59:30|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|5
1637938780000|2021-11-26 14:59:40|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|3
1637938790000|2021-11-26 14:59:50|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|8
1637938800000|2021-11-26 15:00:00|2628.3|2622.3|2626.8|2620.8|2628.3|2622.3|2626.8|2620.8|9
1637938810000|2021-11-26 15:00:10|2627|2621|2627.8|2621.8|2628|2622|2627|2621|4
1637938820000|2021-11-26 15:00:20|2627.5|2621.5|2628.3|2622.3|2628.5|2622.5|2627.5|2621.5|5
1637938830000|2021-11-26 15:00:30|2628|2622|2627.3|2621.3|2628|2622|2627.3|2621.3|5
1637938840000|2021-11-26 15:00:40|2627.5|2621.5|2628|2622|2628|2622|2627.5|2621.5|4
1637938850000|2021-11-26 15:00:50|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1637938860000|2021-11-26 15:01:00|2627.5|2621.5|2627|2621|2627.5|2621.5|2627|2621|4
1637938870000|2021-11-26 15:01:10|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.3|2620.3|4
1637938880000|2021-11-26 15:01:20|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1637938890000|2021-11-26 15:01:30|2627.5|2621.5|2628.3|2622.3|2628.5|2622.5|2627.5|2621.5|8
1637938900000|2021-11-26 15:01:40|2628|2622|2628|2622|2628|2622|2627.8|2621.8|3
1637938910000|2021-11-26 15:01:50|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|8
1637938920000|2021-11-26 15:02:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1637938930000|2021-11-26 15:02:10|2628|2622|2627.8|2621.8|2628|2622|2627.3|2621.3|5
1637938940000|2021-11-26 15:02:20|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627|2621|4
1637938950000|2021-11-26 15:02:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1637938970000|2021-11-26 15:02:50|2627.3|2621.3|2627|2621|2627.3|2621.3|2626.5|2620.5|4
1637938980000|2021-11-26 15:03:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637939000000|2021-11-26 15:03:20|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1637939010000|2021-11-26 15:03:30|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|4
1637939020000|2021-11-26 15:03:40|2627|2621|2627|2621|2627.3|2621.3|2627|2621|5
1637939030000|2021-11-26 15:03:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|7
1637939040000|2021-11-26 15:04:00|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|3
1637939050000|2021-11-26 15:04:10|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|4
1637939060000|2021-11-26 15:04:20|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1637939070000|2021-11-26 15:04:30|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1637939080000|2021-11-26 15:04:40|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1637939090000|2021-11-26 15:04:50|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|5
1637939100000|2021-11-26 15:05:00|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1637939130000|2021-11-26 15:05:30|2627.5|2621.5|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|4
1637939140000|2021-11-26 15:05:40|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|4
1637939150000|2021-11-26 15:05:50|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1637939160000|2021-11-26 15:06:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1637939170000|2021-11-26 15:06:10|2628|2622|2628|2622|2628|2622|2627.5|2621.5|5
1637939180000|2021-11-26 15:06:20|2627.8|2621.8|2626.5|2620.5|2627.8|2621.8|2626.5|2620.5|3
1637939190000|2021-11-26 15:06:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1637939220000|2021-11-26 15:07:00|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1637939230000|2021-11-26 15:07:10|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1637939240000|2021-11-26 15:07:20|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1637939260000|2021-11-26 15:07:40|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1637939270000|2021-11-26 15:07:50|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1637939280000|2021-11-26 15:08:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1637939300000|2021-11-26 15:08:20|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1637939310000|2021-11-26 15:08:30|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1637939320000|2021-11-26 15:08:40|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626|2620|6
1637939330000|2021-11-26 15:08:50|2626.3|2620.3|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|3
1637939340000|2021-11-26 15:09:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1637939350000|2021-11-26 15:09:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626|2620|3
1637939360000|2021-11-26 15:09:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1637939370000|2021-11-26 15:09:30|2626.3|2620.3|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|3
1637939390000|2021-11-26 15:09:50|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1637939400000|2021-11-26 15:10:00|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|4
1637939420000|2021-11-26 15:10:20|2626|2620|2626|2620|2626|2620|2626|2620|1
1637939440000|2021-11-26 15:10:40|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1637939450000|2021-11-26 15:10:50|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1637939460000|2021-11-26 15:11:00|2626.8|2620.8|2627.5|2621.5|2627.5|2621.5|2626.5|2620.5|6
1637939470000|2021-11-26 15:11:10|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1637939480000|2021-11-26 15:11:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1637939500000|2021-11-26 15:11:40|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1637939520000|2021-11-26 15:12:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1637939530000|2021-11-26 15:12:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1637939550000|2021-11-26 15:12:30|2626|2620|2626|2620|2626|2620|2626|2620|1
1637939560000|2021-11-26 15:12:40|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|6
1637939570000|2021-11-26 15:12:50|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|8
1637939590000|2021-11-26 15:13:10|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1637939610000|2021-11-26 15:13:30|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1637939620000|2021-11-26 15:13:40|2626|2620|2626|2620|2626|2620|2626|2620|1
1637939630000|2021-11-26 15:13:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1637939640000|2021-11-26 15:14:00|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1637939650000|2021-11-26 15:14:10|2626|2620|2626|2620|2626|2620|2626|2620|1
1637939660000|2021-11-26 15:14:20|2625.8|2619.8|2625.5|2619.5|2626|2620|2625.5|2619.5|6
1637939680000|2021-11-26 15:14:40|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|2
1637939690000|2021-11-26 15:14:50|2624.5|2618.5|2623.3|2617.3|2624.5|2618.5|2623.3|2617.3|4
1637939700000|2021-11-26 15:15:00|2623|2617|2623.8|2617.8|2623.8|2617.8|2623|2617|5
1637939710000|2021-11-26 15:15:10|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1637939720000|2021-11-26 15:15:20|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|4
1637939730000|2021-11-26 15:15:30|2624|2618|2623.8|2617.8|2624|2618|2623.5|2617.5|4
1637939750000|2021-11-26 15:15:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637939760000|2021-11-26 15:16:00|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|5
1637939820000|2021-11-26 15:17:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1637939840000|2021-11-26 15:17:20|2622.5|2616.5|2622|2616|2622.5|2616.5|2621.8|2615.8|4
1637939850000|2021-11-26 15:17:30|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|4
1637939860000|2021-11-26 15:17:40|2621.5|2615.5|2620.3|2614.3|2622|2616|2620.3|2614.3|8
1637939870000|2021-11-26 15:17:50|2620|2614|2619|2613|2620|2614|2619|2613|5
1637939880000|2021-11-26 15:18:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|5
1637939890000|2021-11-26 15:18:10|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618|2612|6
1637939900000|2021-11-26 15:18:20|2617.8|2611.8|2618.5|2612.5|2619.5|2613.5|2617.8|2611.8|7
1637939910000|2021-11-26 15:18:30|2618.3|2612.3|2619.5|2613.5|2619.5|2613.5|2618|2612|6
1637939920000|2021-11-26 15:18:40|2619.8|2613.8|2619|2613|2619.8|2613.8|2619|2613|8
1637939930000|2021-11-26 15:18:50|2618.5|2612.5|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|4
1637939940000|2021-11-26 15:19:00|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|2
1637939950000|2021-11-26 15:19:10|2619.5|2613.5|2619.5|2613.5|2620|2614|2619|2613|10
1637939960000|2021-11-26 15:19:20|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2619|2613|5
1637939970000|2021-11-26 15:19:30|2620|2614|2619.5|2613.5|2620|2614|2619.3|2613.3|5
1637939980000|2021-11-26 15:19:40|2619.3|2613.3|2619|2613|2619.5|2613.5|2619|2613|4
1637939990000|2021-11-26 15:19:50|2618.8|2612.8|2618.8|2612.8|2619|2613|2618.8|2612.8|3
1637940000000|2021-11-26 15:20:00|2619|2613|2619.5|2613.5|2619.8|2613.8|2619|2613|6
1637940010000|2021-11-26 15:20:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1637940020000|2021-11-26 15:20:20|2619|2613|2619|2613|2619|2613|2619|2613|1
1637940030000|2021-11-26 15:20:30|2618.8|2612.8|2620|2614|2620.5|2614.5|2618.8|2612.8|9
1637940040000|2021-11-26 15:20:40|2619.8|2613.8|2619.8|2613.8|2620.8|2614.8|2619.8|2613.8|6
1637940050000|2021-11-26 15:20:50|2620|2614|2620|2614|2620|2614|2620|2614|1
1637940060000|2021-11-26 15:21:00|2619.8|2613.8|2619.5|2613.5|2620|2614|2619.5|2613.5|4
1637940070000|2021-11-26 15:21:10|2619.3|2613.3|2620.3|2614.3|2620.3|2614.3|2619.3|2613.3|4
1637940090000|2021-11-26 15:21:30|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1637940100000|2021-11-26 15:21:40|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|5
1637940110000|2021-11-26 15:21:50|2619.8|2613.8|2620.5|2614.5|2620.5|2614.5|2619.8|2613.8|3
1637940120000|2021-11-26 15:22:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|7
1637940130000|2021-11-26 15:22:10|2620.3|2614.3|2621.8|2615.8|2622.3|2616.3|2620.3|2614.3|12
1637940140000|2021-11-26 15:22:20|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1637940150000|2021-11-26 15:22:30|2622|2616|2622|2616|2622.3|2616.3|2622|2616|3
1637940160000|2021-11-26 15:22:40|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|4
1637940170000|2021-11-26 15:22:50|2621|2615|2620.5|2614.5|2621|2615|2620.5|2614.5|3
1637940180000|2021-11-26 15:23:00|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2619.8|2613.8|7
1637940190000|2021-11-26 15:23:10|2620|2614|2620|2614|2620|2614|2620|2614|1
1637940210000|2021-11-26 15:23:30|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1637940220000|2021-11-26 15:23:40|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1637940230000|2021-11-26 15:23:50|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1637940250000|2021-11-26 15:24:10|2620|2614|2620.3|2614.3|2620.5|2614.5|2620|2614|6
1637940260000|2021-11-26 15:24:20|2620|2614|2618.5|2612.5|2620|2614|2618.5|2612.5|5
1637940270000|2021-11-26 15:24:30|2618.3|2612.3|2618.8|2612.8|2618.8|2612.8|2618.3|2612.3|3
1637940280000|2021-11-26 15:24:40|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1637940290000|2021-11-26 15:24:50|2618.8|2612.8|2619.8|2613.8|2619.8|2613.8|2618.8|2612.8|6
1637940310000|2021-11-26 15:25:10|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1637940320000|2021-11-26 15:25:20|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2619.3|2613.3|5
1637940330000|2021-11-26 15:25:30|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2618.8|2612.8|5
1637940340000|2021-11-26 15:25:40|2619.5|2613.5|2619.8|2613.8|2620|2614|2619.5|2613.5|4
1637940350000|2021-11-26 15:25:50|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1637940360000|2021-11-26 15:26:00|2619|2613|2619.3|2613.3|2619.8|2613.8|2618.8|2612.8|9
1637940370000|2021-11-26 15:26:10|2619|2613|2618.3|2612.3|2619|2613|2618.3|2612.3|7
1637940380000|2021-11-26 15:26:20|2618|2612|2618|2612|2618|2612|2617.8|2611.8|3
1637940390000|2021-11-26 15:26:30|2617.8|2611.8|2618|2612|2618|2612|2617.5|2611.5|6
1637940400000|2021-11-26 15:26:40|2618.5|2612.5|2618.3|2612.3|2619.5|2613.5|2617|2611|11
1637940410000|2021-11-26 15:26:50|2618|2612|2617.3|2611.3|2618|2612|2617.3|2611.3|9
1637940420000|2021-11-26 15:27:00|2617|2611|2616.3|2610.3|2617|2611|2616.3|2610.3|5
1637940430000|2021-11-26 15:27:10|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1637940440000|2021-11-26 15:27:20|2617.3|2611.3|2618.3|2612.3|2618.3|2612.3|2617.3|2611.3|5
1637940450000|2021-11-26 15:27:30|2618.5|2612.5|2618.3|2612.3|2619.3|2613.3|2618.3|2612.3|9
1637940460000|2021-11-26 15:27:40|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1637940480000|2021-11-26 15:28:00|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617|2611|3
1637940490000|2021-11-26 15:28:10|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1637940500000|2021-11-26 15:28:20|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637940510000|2021-11-26 15:28:30|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|2
1637940520000|2021-11-26 15:28:40|2618.5|2612.5|2618|2612|2618.5|2612.5|2618|2612|4
1637940530000|2021-11-26 15:28:50|2618.3|2612.3|2618|2612|2618.3|2612.3|2617.8|2611.8|4
1637940540000|2021-11-26 15:29:00|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1637940550000|2021-11-26 15:29:10|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|7
1637940560000|2021-11-26 15:29:20|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1637940570000|2021-11-26 15:29:30|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1637940580000|2021-11-26 15:29:40|2619.5|2613.5|2620.8|2614.8|2621.3|2615.3|2619.5|2613.5|6
1637940590000|2021-11-26 15:29:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|3
1637940600000|2021-11-26 15:30:00|2620.8|2614.8|2621.3|2615.3|2622.3|2616.3|2620.8|2614.8|12
1637940610000|2021-11-26 15:30:10|2620.8|2614.8|2621|2615|2622|2616|2620.5|2614.5|5
1637940620000|2021-11-26 15:30:20|2620.8|2614.8|2622.3|2616.3|2622.5|2616.5|2620.8|2614.8|6
1637940630000|2021-11-26 15:30:30|2622|2616|2622.5|2616.5|2622.5|2616.5|2621.8|2615.8|4
1637940650000|2021-11-26 15:30:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637940660000|2021-11-26 15:31:00|2622.5|2616.5|2621|2615|2622.5|2616.5|2620.8|2614.8|7
1637940670000|2021-11-26 15:31:10|2620.8|2614.8|2620|2614|2620.8|2614.8|2620|2614|4
1637940680000|2021-11-26 15:31:20|2620.3|2614.3|2621.3|2615.3|2621.3|2615.3|2620.3|2614.3|4
1637940690000|2021-11-26 15:31:30|2621.5|2615.5|2620.8|2614.8|2621.5|2615.5|2620.8|2614.8|4
1637940700000|2021-11-26 15:31:40|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1637940710000|2021-11-26 15:31:50|2621|2615|2620.3|2614.3|2621|2615|2620.3|2614.3|3
1637940720000|2021-11-26 15:32:00|2620|2614|2619.3|2613.3|2620|2614|2619.3|2613.3|4
1637940730000|2021-11-26 15:32:10|2620.3|2614.3|2619.8|2613.8|2620.5|2614.5|2619.8|2613.8|4
1637940740000|2021-11-26 15:32:20|2620|2614|2620.8|2614.8|2621.3|2615.3|2620|2614|5
1637940750000|2021-11-26 15:32:30|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|3
1637940770000|2021-11-26 15:32:50|2619.8|2613.8|2620|2614|2620.8|2614.8|2619.8|2613.8|7
1637940780000|2021-11-26 15:33:00|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|3
1637940790000|2021-11-26 15:33:10|2620|2614|2620|2614|2620|2614|2620|2614|1
1637940800000|2021-11-26 15:33:20|2620.3|2614.3|2621.5|2615.5|2622.3|2616.3|2620.3|2614.3|8
1637940810000|2021-11-26 15:33:30|2621.3|2615.3|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|5
1637940820000|2021-11-26 15:33:40|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|6
1637940830000|2021-11-26 15:33:50|2621|2615|2620|2614|2621|2615|2620|2614|5
1637940840000|2021-11-26 15:34:00|2620.3|2614.3|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|3
1637940850000|2021-11-26 15:34:10|2620.8|2614.8|2620|2614|2620.8|2614.8|2620|2614|5
1637940860000|2021-11-26 15:34:20|2620.3|2614.3|2620|2614|2620.3|2614.3|2619.5|2613.5|5
1637940880000|2021-11-26 15:34:40|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|4
1637940900000|2021-11-26 15:35:00|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.5|2613.5|9
1637940920000|2021-11-26 15:35:20|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|3
1637940930000|2021-11-26 15:35:30|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|3
1637940940000|2021-11-26 15:35:40|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.3|2614.3|5
1637940980000|2021-11-26 15:36:20|2621|2615|2622.3|2616.3|2622.8|2616.8|2621|2615|6
1637940990000|2021-11-26 15:36:30|2622.5|2616.5|2623|2617|2623|2617|2622.5|2616.5|3
1637941010000|2021-11-26 15:36:50|2622.8|2616.8|2622|2616|2622.8|2616.8|2622|2616|3
1637941020000|2021-11-26 15:37:00|2621.8|2615.8|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|6
1637941030000|2021-11-26 15:37:10|2623|2617|2623.8|2617.8|2623.8|2617.8|2623|2617|4
1637941040000|2021-11-26 15:37:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637941060000|2021-11-26 15:37:40|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|2
1637941070000|2021-11-26 15:37:50|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|2
1637941080000|2021-11-26 15:38:00|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1637941090000|2021-11-26 15:38:10|2624|2618|2625.5|2619.5|2626.3|2620.3|2624|2618|12
1637941110000|2021-11-26 15:38:30|2625.8|2619.8|2625|2619|2625.8|2619.8|2625|2619|3
1637941120000|2021-11-26 15:38:40|2624.8|2618.8|2625.5|2619.5|2625.5|2619.5|2624.8|2618.8|3
1637941130000|2021-11-26 15:38:50|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|3
1637941140000|2021-11-26 15:39:00|2626|2620|2625.8|2619.8|2626.5|2620.5|2625.8|2619.8|6
1637941150000|2021-11-26 15:39:10|2626|2620|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|3
1637941160000|2021-11-26 15:39:20|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1637941170000|2021-11-26 15:39:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|3
1637941180000|2021-11-26 15:39:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1637941190000|2021-11-26 15:39:50|2625.3|2619.3|2623.8|2617.8|2625.3|2619.3|2623.5|2617.5|5
1637941200000|2021-11-26 15:40:00|2624|2618|2625.3|2619.3|2625.5|2619.5|2624|2618|5
1637941210000|2021-11-26 15:40:10|2625.5|2619.5|2624.8|2618.8|2625.5|2619.5|2624.5|2618.5|4
1637941220000|2021-11-26 15:40:20|2624.3|2618.3|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|2
1637941230000|2021-11-26 15:40:30|2625|2619|2624.3|2618.3|2625|2619|2624.3|2618.3|4
1637941240000|2021-11-26 15:40:40|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1637941250000|2021-11-26 15:40:50|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1637941260000|2021-11-26 15:41:00|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1637941270000|2021-11-26 15:41:10|2623.5|2617.5|2623|2617|2623.5|2617.5|2622.5|2616.5|6
1637941280000|2021-11-26 15:41:20|2623.3|2617.3|2622|2616|2623.8|2617.8|2622|2616|5
1637941290000|2021-11-26 15:41:30|2622.5|2616.5|2623.5|2617.5|2623.5|2617.5|2622.5|2616.5|3
1637941300000|2021-11-26 15:41:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637941310000|2021-11-26 15:41:50|2623.5|2617.5|2622.3|2616.3|2623.5|2617.5|2622.3|2616.3|6
1637941320000|2021-11-26 15:42:00|2622.5|2616.5|2622|2616|2623.3|2617.3|2622|2616|10
1637941330000|2021-11-26 15:42:10|2622.3|2616.3|2623.8|2617.8|2624.5|2618.5|2622.3|2616.3|8
1637941340000|2021-11-26 15:42:20|2624|2618|2624|2618|2624|2618|2624|2618|1
1637941350000|2021-11-26 15:42:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637941360000|2021-11-26 15:42:40|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1637941370000|2021-11-26 15:42:50|2624.5|2618.5|2625|2619|2625.3|2619.3|2624.5|2618.5|5
1637941380000|2021-11-26 15:43:00|2625.3|2619.3|2624.3|2618.3|2625.3|2619.3|2624|2618|6
1637941390000|2021-11-26 15:43:10|2624|2618|2624.8|2618.8|2624.8|2618.8|2623.5|2617.5|7
1637941400000|2021-11-26 15:43:20|2625|2619|2626.3|2620.3|2626.3|2620.3|2625|2619|3
1637941410000|2021-11-26 15:43:30|2626.5|2620.5|2625.5|2619.5|2626.5|2620.5|2625.5|2619.5|6
1637941420000|2021-11-26 15:43:40|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1637941430000|2021-11-26 15:43:50|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2624.8|2618.8|9
1637941440000|2021-11-26 15:44:00|2626.3|2620.3|2625.3|2619.3|2626.3|2620.3|2625.3|2619.3|6
1637941450000|2021-11-26 15:44:10|2626|2620|2627|2621|2627|2621|2626|2620|5
1637941460000|2021-11-26 15:44:20|2626.8|2620.8|2628.3|2622.3|2628.8|2622.8|2626.3|2620.3|8
1637941470000|2021-11-26 15:44:30|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|4
1637941480000|2021-11-26 15:44:40|2628.5|2622.5|2629.5|2623.5|2629.5|2623.5|2628.3|2622.3|6
1637941490000|2021-11-26 15:44:50|2629.3|2623.3|2628.3|2622.3|2629.3|2623.3|2628|2622|5
1637941500000|2021-11-26 15:45:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2627.8|2621.8|5
1637941510000|2021-11-26 15:45:10|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1637941520000|2021-11-26 15:45:20|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1637941530000|2021-11-26 15:45:30|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1637941540000|2021-11-26 15:45:40|2627.5|2621.5|2626.8|2620.8|2627.5|2621.5|2626.5|2620.5|8
1637941550000|2021-11-26 15:45:50|2627|2621|2627|2621|2627|2621|2627|2621|1
1637941570000|2021-11-26 15:46:10|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1637941580000|2021-11-26 15:46:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1637941590000|2021-11-26 15:46:30|2627.5|2621.5|2627|2621|2627.5|2621.5|2627|2621|3
1637941600000|2021-11-26 15:46:40|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.3|2620.3|6
1637941610000|2021-11-26 15:46:50|2627|2621|2627|2621|2627|2621|2627|2621|1
1637941620000|2021-11-26 15:47:00|2627.3|2621.3|2629|2623|2629|2623|2627.3|2621.3|4
1637941630000|2021-11-26 15:47:10|2628.8|2622.8|2627.8|2621.8|2628.8|2622.8|2627.8|2621.8|5
1637941640000|2021-11-26 15:47:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|3
1637941650000|2021-11-26 15:47:30|2627.8|2621.8|2628.5|2622.5|2628.8|2622.8|2627.8|2621.8|5
1637941660000|2021-11-26 15:47:40|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1637941670000|2021-11-26 15:47:50|2628|2622|2627.8|2621.8|2628|2622|2627.5|2621.5|3
1637941680000|2021-11-26 15:48:00|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|3
1637941690000|2021-11-26 15:48:10|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1637941700000|2021-11-26 15:48:20|2627.5|2621.5|2628|2622|2628|2622|2627.5|2621.5|3
1637941710000|2021-11-26 15:48:30|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1637941720000|2021-11-26 15:48:40|2627.5|2621.5|2628|2622|2628|2622|2627.5|2621.5|5
1637941730000|2021-11-26 15:48:50|2627.8|2621.8|2627.8|2621.8|2628|2622|2627.8|2621.8|7
1637941750000|2021-11-26 15:49:10|2628|2622|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|4
1637941760000|2021-11-26 15:49:20|2629.3|2623.3|2627.8|2621.8|2629.3|2623.3|2627.8|2621.8|7
1637941770000|2021-11-26 15:49:30|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|4
1637941780000|2021-11-26 15:49:40|2628|2622|2626.3|2620.3|2628|2622|2626.3|2620.3|5
1637941790000|2021-11-26 15:49:50|2626|2620|2626|2620|2626.3|2620.3|2625.8|2619.8|5
1637941800000|2021-11-26 15:50:00|2625.5|2619.5|2624.3|2618.3|2625.5|2619.5|2624.3|2618.3|8
1637941810000|2021-11-26 15:50:10|2624.5|2618.5|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|5
1637941820000|2021-11-26 15:50:20|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1637941830000|2021-11-26 15:50:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637941840000|2021-11-26 15:50:40|2623.5|2617.5|2623|2617|2623.5|2617.5|2623|2617|5
1637941850000|2021-11-26 15:50:50|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1637941860000|2021-11-26 15:51:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.8|2616.8|6
1637941880000|2021-11-26 15:51:20|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623|2617|3
1637941910000|2021-11-26 15:51:50|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.8|2616.8|8
1637941920000|2021-11-26 15:52:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1637941930000|2021-11-26 15:52:10|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|3
1637941940000|2021-11-26 15:52:20|2623.5|2617.5|2624.5|2618.5|2624.5|2618.5|2623.5|2617.5|2
1637941950000|2021-11-26 15:52:30|2624.8|2618.8|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|3
1637941970000|2021-11-26 15:52:50|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|3
1637941980000|2021-11-26 15:53:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623|2617|6
1637941990000|2021-11-26 15:53:10|2623.5|2617.5|2624|2618|2624|2618|2623.5|2617.5|3
1637942000000|2021-11-26 15:53:20|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637942010000|2021-11-26 15:53:30|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1637942020000|2021-11-26 15:53:40|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1637942030000|2021-11-26 15:53:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637942040000|2021-11-26 15:54:00|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1637942050000|2021-11-26 15:54:10|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1637942060000|2021-11-26 15:54:20|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1637942070000|2021-11-26 15:54:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637942090000|2021-11-26 15:54:50|2623.3|2617.3|2624.3|2618.3|2624.3|2618.3|2623.3|2617.3|5
1637942100000|2021-11-26 15:55:00|2624.5|2618.5|2624|2618|2624.8|2618.8|2624|2618|4
1637942110000|2021-11-26 15:55:10|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1637942120000|2021-11-26 15:55:20|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1637942130000|2021-11-26 15:55:30|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|3
1637942140000|2021-11-26 15:55:40|2623.3|2617.3|2624.3|2618.3|2624.3|2618.3|2623.3|2617.3|5
1637942180000|2021-11-26 15:56:20|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|3
1637942200000|2021-11-26 15:56:40|2623.3|2617.3|2623.8|2617.8|2624.3|2618.3|2623.3|2617.3|5
1637942210000|2021-11-26 15:56:50|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1637942230000|2021-11-26 15:57:10|2624|2618|2623.8|2617.8|2624|2618|2623.5|2617.5|4
1637942240000|2021-11-26 15:57:20|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1637942260000|2021-11-26 15:57:40|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1637942270000|2021-11-26 15:57:50|2623.5|2617.5|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|3
1637942290000|2021-11-26 15:58:10|2623|2617|2623.8|2617.8|2623.8|2617.8|2623|2617|4
1637942300000|2021-11-26 15:58:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1637942310000|2021-11-26 15:58:30|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.8|2617.8|3
1637942320000|2021-11-26 15:58:40|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|6
1637942330000|2021-11-26 15:58:50|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1637942340000|2021-11-26 15:59:00|2623|2617|2623|2617|2623.3|2617.3|2622.8|2616.8|5
1637942350000|2021-11-26 15:59:10|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.8|2616.8|4
1637942360000|2021-11-26 15:59:20|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|4
1637942370000|2021-11-26 15:59:30|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1637942380000|2021-11-26 15:59:40|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|7
1637942400000|2021-11-26 16:00:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1637942410000|2021-11-26 16:00:10|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|3
1637942420000|2021-11-26 16:00:20|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|3
1637942440000|2021-11-26 16:00:40|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637942460000|2021-11-26 16:01:00|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1637942480000|2021-11-26 16:01:20|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|3
1637942500000|2021-11-26 16:01:40|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|3
1637942510000|2021-11-26 16:01:50|2621|2615|2621.8|2615.8|2621.8|2615.8|2620.5|2614.5|7
1637942520000|2021-11-26 16:02:00|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|3
1637942530000|2021-11-26 16:02:10|2623|2617|2623.8|2617.8|2623.8|2617.8|2623|2617|2
1637942540000|2021-11-26 16:02:20|2624|2618|2622.8|2616.8|2624|2618|2622.8|2616.8|3
1637942560000|2021-11-26 16:02:40|2623|2617|2625|2619|2625|2619|2623|2617|4
1637942570000|2021-11-26 16:02:50|2625.3|2619.3|2624.5|2618.5|2625.8|2619.8|2624.5|2618.5|5
1637942590000|2021-11-26 16:03:10|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1637942600000|2021-11-26 16:03:20|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|4
1637942610000|2021-11-26 16:03:30|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2624.8|2618.8|2
1637942620000|2021-11-26 16:03:40|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1637942630000|2021-11-26 16:03:50|2625.5|2619.5|2624.8|2618.8|2625.5|2619.5|2623|2617|10
1637942640000|2021-11-26 16:04:00|2625|2619|2624.8|2618.8|2625.3|2619.3|2624.3|2618.3|8
1637942660000|2021-11-26 16:04:20|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1637942670000|2021-11-26 16:04:30|2624.5|2618.5|2623.5|2617.5|2624.5|2618.5|2623.5|2617.5|7
1637942710000|2021-11-26 16:05:10|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|3
1637942730000|2021-11-26 16:05:30|2624.8|2618.8|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|5
1637942740000|2021-11-26 16:05:40|2625|2619|2626.3|2620.3|2626.3|2620.3|2625|2619|5
1637942760000|2021-11-26 16:06:00|2626|2620|2625.8|2619.8|2626|2620|2625.5|2619.5|3
1637942770000|2021-11-26 16:06:10|2626.3|2620.3|2626.8|2620.8|2627.3|2621.3|2626.3|2620.3|8
1637942790000|2021-11-26 16:06:30|2626.5|2620.5|2625.8|2619.8|2626.5|2620.5|2625.5|2619.5|4
1637942800000|2021-11-26 16:06:40|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|3
1637942810000|2021-11-26 16:06:50|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1637942820000|2021-11-26 16:07:00|2624|2618|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|3
1637942830000|2021-11-26 16:07:10|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|3
1637942840000|2021-11-26 16:07:20|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1637942850000|2021-11-26 16:07:30|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1637942860000|2021-11-26 16:07:40|2624.5|2618.5|2625|2619|2625.3|2619.3|2624.5|2618.5|4
1637942870000|2021-11-26 16:07:50|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|3
1637942880000|2021-11-26 16:08:00|2626|2620|2626|2620|2626|2620|2625.8|2619.8|3
1637942900000|2021-11-26 16:08:20|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|2
1637942910000|2021-11-26 16:08:30|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1637942930000|2021-11-26 16:08:50|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1637942940000|2021-11-26 16:09:00|2624.5|2618.5|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|3
1637942950000|2021-11-26 16:09:10|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1637942960000|2021-11-26 16:09:20|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|4
1637942970000|2021-11-26 16:09:30|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1637942980000|2021-11-26 16:09:40|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|2
1637943000000|2021-11-26 16:10:00|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|3
1637943010000|2021-11-26 16:10:10|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1637943020000|2021-11-26 16:10:20|2622.5|2616.5|2622|2616|2622.8|2616.8|2622|2616|5
1637943030000|2021-11-26 16:10:30|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1637943040000|2021-11-26 16:10:40|2621.3|2615.3|2621.3|2615.3|2622|2616|2621|2615|6
1637943050000|2021-11-26 16:10:50|2621.8|2615.8|2623.5|2617.5|2623.5|2617.5|2621.8|2615.8|5
1637943060000|2021-11-26 16:11:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.3|2616.3|6
1637943080000|2021-11-26 16:11:20|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2622.5|2616.5|4
1637943100000|2021-11-26 16:11:40|2623.5|2617.5|2622.5|2616.5|2623.5|2617.5|2622.5|2616.5|6
1637943110000|2021-11-26 16:11:50|2622.3|2616.3|2622|2616|2622.8|2616.8|2622|2616|6
1637943120000|2021-11-26 16:12:00|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|3
1637943130000|2021-11-26 16:12:10|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|3
1637943140000|2021-11-26 16:12:20|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|4
1637943190000|2021-11-26 16:13:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1637943200000|2021-11-26 16:13:20|2622.3|2616.3|2623.5|2617.5|2623.5|2617.5|2622.3|2616.3|3
1637943210000|2021-11-26 16:13:30|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|3
1637943220000|2021-11-26 16:13:40|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1637943230000|2021-11-26 16:13:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1637943240000|2021-11-26 16:14:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|3
1637943260000|2021-11-26 16:14:20|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1637943280000|2021-11-26 16:14:40|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1637943290000|2021-11-26 16:14:50|2622|2616|2622.8|2616.8|2622.8|2616.8|2622|2616|2
1637943300000|2021-11-26 16:15:00|2622.5|2616.5|2623.3|2617.3|2623.3|2617.3|2622.5|2616.5|4
1637943310000|2021-11-26 16:15:10|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1637943320000|2021-11-26 16:15:20|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1637943330000|2021-11-26 16:15:30|2623|2617|2623|2617|2623|2617|2622.3|2616.3|6
1637943340000|2021-11-26 16:15:40|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.5|2616.5|5
1637943350000|2021-11-26 16:15:50|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1637943360000|2021-11-26 16:16:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622|2616|3
1637943370000|2021-11-26 16:16:10|2622|2616|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|3
1637943380000|2021-11-26 16:16:20|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|4
1637943390000|2021-11-26 16:16:30|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1637943410000|2021-11-26 16:16:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1637943420000|2021-11-26 16:17:00|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1637943430000|2021-11-26 16:17:10|2620|2614|2620|2614|2620|2614|2620|2614|1
1637943450000|2021-11-26 16:17:30|2619.8|2613.8|2620|2614|2620|2614|2619.5|2613.5|3
1637943460000|2021-11-26 16:17:40|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1637943470000|2021-11-26 16:17:50|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|4
1637943480000|2021-11-26 16:18:00|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1637943500000|2021-11-26 16:18:20|2619.5|2613.5|2617.8|2611.8|2619.5|2613.5|2617.8|2611.8|4
1637943510000|2021-11-26 16:18:30|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1637943520000|2021-11-26 16:18:40|2617.3|2611.3|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|3
1637943530000|2021-11-26 16:18:50|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1637943540000|2021-11-26 16:19:00|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1637943550000|2021-11-26 16:19:10|2618.8|2612.8|2619.3|2613.3|2619.8|2613.8|2618.8|2612.8|6
1637943560000|2021-11-26 16:19:20|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|2
1637943570000|2021-11-26 16:19:30|2619|2613|2619.3|2613.3|2619.8|2613.8|2619|2613|6
1637943580000|2021-11-26 16:19:40|2619|2613|2619|2613|2619|2613|2618.8|2612.8|3
1637943590000|2021-11-26 16:19:50|2618.8|2612.8|2617.5|2611.5|2618.8|2612.8|2617.5|2611.5|4
1637943600000|2021-11-26 16:20:00|2617.3|2611.3|2618|2612|2618.8|2612.8|2617.3|2611.3|4
1637943610000|2021-11-26 16:20:10|2618.3|2612.3|2616.5|2610.5|2618.3|2612.3|2616.5|2610.5|3
1637943620000|2021-11-26 16:20:20|2616|2610|2616|2610|2616.3|2610.3|2616|2610|3
1637943640000|2021-11-26 16:20:40|2616.3|2610.3|2617|2611|2617|2611|2616.3|2610.3|4
1637943650000|2021-11-26 16:20:50|2616.8|2610.8|2615.3|2609.3|2616.8|2610.8|2615.3|2609.3|5
1637943660000|2021-11-26 16:21:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1637943690000|2021-11-26 16:21:30|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2613.5|2607.5|7
1637943700000|2021-11-26 16:21:40|2615|2609|2615.8|2609.8|2615.8|2609.8|2615|2609|3
1637943720000|2021-11-26 16:22:00|2616|2610|2616.3|2610.3|2616.5|2610.5|2616|2610|3
1637943730000|2021-11-26 16:22:10|2615.5|2609.5|2616.3|2610.3|2616.3|2610.3|2615.5|2609.5|2
1637943740000|2021-11-26 16:22:20|2616|2610|2616|2610|2616|2610|2616|2610|1
1637943750000|2021-11-26 16:22:30|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1637943760000|2021-11-26 16:22:40|2617|2611|2618.3|2612.3|2618.5|2612.5|2617|2611|3
1637943770000|2021-11-26 16:22:50|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1637943800000|2021-11-26 16:23:20|2618|2612|2618|2612|2618|2612|2618|2612|1
1637943810000|2021-11-26 16:23:30|2617.8|2611.8|2617|2611|2617.8|2611.8|2617|2611|4
1637943820000|2021-11-26 16:23:40|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1637943840000|2021-11-26 16:24:00|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|2
1637943850000|2021-11-26 16:24:10|2618.5|2612.5|2619.3|2613.3|2619.3|2613.3|2618.5|2612.5|2
1637943870000|2021-11-26 16:24:30|2619|2613|2618.3|2612.3|2619|2613|2618.3|2612.3|4
1637943880000|2021-11-26 16:24:40|2618|2612|2618|2612|2618|2612|2618|2612|1
1637943890000|2021-11-26 16:24:50|2617.8|2611.8|2618.3|2612.3|2618.5|2612.5|2617.8|2611.8|3
1637943900000|2021-11-26 16:25:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|3
1637943910000|2021-11-26 16:25:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1637943920000|2021-11-26 16:25:20|2618.5|2612.5|2617.8|2611.8|2618.5|2612.5|2617.3|2611.3|8
1637943930000|2021-11-26 16:25:30|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1637943940000|2021-11-26 16:25:40|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1637943960000|2021-11-26 16:26:00|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|4
1637943970000|2021-11-26 16:26:10|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|2
1637943980000|2021-11-26 16:26:20|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1637943990000|2021-11-26 16:26:30|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1637944000000|2021-11-26 16:26:40|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617|2611|3
1637944010000|2021-11-26 16:26:50|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1637944020000|2021-11-26 16:27:00|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|3
1637944030000|2021-11-26 16:27:10|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1637944040000|2021-11-26 16:27:20|2617|2611|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|4
1637944050000|2021-11-26 16:27:30|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|5
1637944060000|2021-11-26 16:27:40|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1637944070000|2021-11-26 16:27:50|2616|2610|2616.8|2610.8|2616.8|2610.8|2616|2610|5
1637944090000|2021-11-26 16:28:10|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616|2610|4
1637944110000|2021-11-26 16:28:30|2616|2610|2616|2610|2616|2610|2616|2610|1
1637944120000|2021-11-26 16:28:40|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|2
1637944130000|2021-11-26 16:28:50|2615.3|2609.3|2614.5|2608.5|2615.3|2609.3|2614.5|2608.5|6
1637944140000|2021-11-26 16:29:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1637944150000|2021-11-26 16:29:10|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|2
1637944160000|2021-11-26 16:29:20|2614.3|2608.3|2615|2609|2615|2609|2614.3|2608.3|5
1637944170000|2021-11-26 16:29:30|2614.8|2608.8|2614|2608|2614.8|2608.8|2614|2608|3
1637944180000|2021-11-26 16:29:40|2614.3|2608.3|2614.3|2608.3|2614.8|2608.8|2614.3|2608.3|3
1637944190000|2021-11-26 16:29:50|2614|2608|2613.3|2607.3|2614|2608|2613.3|2607.3|3
1637944200000|2021-11-26 16:30:00|2613.5|2607.5|2614|2608|2614|2608|2613.5|2607.5|5
1637944210000|2021-11-26 16:30:10|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|3
1637944220000|2021-11-26 16:30:20|2614|2608|2613.5|2607.5|2614|2608|2613.5|2607.5|2
1637944230000|2021-11-26 16:30:30|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|2
1637944240000|2021-11-26 16:30:40|2614.3|2608.3|2615.3|2609.3|2615.8|2609.8|2614|2608|11
1637944250000|2021-11-26 16:30:50|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|7
1637944260000|2021-11-26 16:31:00|2616.8|2610.8|2618.3|2612.3|2618.3|2612.3|2616.8|2610.8|9
1637944270000|2021-11-26 16:31:10|2618.5|2612.5|2618.8|2612.8|2619|2613|2618.3|2612.3|14
1637944280000|2021-11-26 16:31:20|2619|2613|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|8
1637944290000|2021-11-26 16:31:30|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|3
1637944300000|2021-11-26 16:31:40|2618.8|2612.8|2617|2611|2618.8|2612.8|2617|2611|6
1637944310000|2021-11-26 16:31:50|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617|2611|6
1637944320000|2021-11-26 16:32:00|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.8|2611.8|4
1637944330000|2021-11-26 16:32:10|2618.8|2612.8|2619.3|2613.3|2619.3|2613.3|2618.8|2612.8|3
1637944340000|2021-11-26 16:32:20|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|5
1637944350000|2021-11-26 16:32:30|2618.5|2612.5|2618.3|2612.3|2618.8|2612.8|2618.3|2612.3|5
1637944360000|2021-11-26 16:32:40|2618|2612|2618|2612|2618.3|2612.3|2617.8|2611.8|7
1637944370000|2021-11-26 16:32:50|2618.3|2612.3|2618.8|2612.8|2619|2613|2618.3|2612.3|14
1637944380000|2021-11-26 16:33:00|2619|2613|2618.8|2612.8|2619.3|2613.3|2618.8|2612.8|11
1637944390000|2021-11-26 16:33:10|2619|2613|2619|2613|2619|2613|2618.8|2612.8|11
1637944400000|2021-11-26 16:33:20|2618.8|2612.8|2619.3|2613.3|2619.8|2613.8|2618.8|2612.8|12
1637944410000|2021-11-26 16:33:30|2619.5|2613.5|2619.8|2613.8|2620|2614|2618.8|2612.8|11
1637944420000|2021-11-26 16:33:40|2619.5|2613.5|2619.8|2613.8|2620|2614|2618.5|2612.5|12
1637944430000|2021-11-26 16:33:50|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|10
1637944440000|2021-11-26 16:34:00|2620|2614|2618.8|2612.8|2620|2614|2618.8|2612.8|11
1637944450000|2021-11-26 16:34:10|2618.5|2612.5|2617.5|2611.5|2618.5|2612.5|2617.5|2611.5|7
1637944460000|2021-11-26 16:34:20|2617.3|2611.3|2615.5|2609.5|2617.3|2611.3|2615.3|2609.3|4
1637944470000|2021-11-26 16:34:30|2616.3|2610.3|2616|2610|2616.8|2610.8|2615.8|2609.8|6
1637944480000|2021-11-26 16:34:40|2616.3|2610.3|2616.5|2610.5|2617|2611|2616.3|2610.3|5
1637944490000|2021-11-26 16:34:50|2616.3|2610.3|2615.3|2609.3|2616.8|2610.8|2615.3|2609.3|7
1637944500000|2021-11-26 16:35:00|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|2
1637944510000|2021-11-26 16:35:10|2614.8|2608.8|2613.3|2607.3|2614.8|2608.8|2613.3|2607.3|4
1637944520000|2021-11-26 16:35:20|2614.3|2608.3|2613.5|2607.5|2614.3|2608.3|2613.5|2607.5|2
1637944530000|2021-11-26 16:35:30|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1637944540000|2021-11-26 16:35:40|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|2
1637944550000|2021-11-26 16:35:50|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1637944560000|2021-11-26 16:36:00|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1637944570000|2021-11-26 16:36:10|2613.8|2607.8|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|2
1637944580000|2021-11-26 16:36:20|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1637944590000|2021-11-26 16:36:30|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1637944600000|2021-11-26 16:36:40|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|3
1637944610000|2021-11-26 16:36:50|2613.8|2607.8|2613.3|2607.3|2613.8|2607.8|2613.3|2607.3|2
1637944620000|2021-11-26 16:37:00|2613|2607|2613.8|2607.8|2613.8|2607.8|2613|2607|2
1637944640000|2021-11-26 16:37:20|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1637944670000|2021-11-26 16:37:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1637944680000|2021-11-26 16:38:00|2612|2606|2612|2606|2612|2606|2612|2606|1
1637944700000|2021-11-26 16:38:20|2611.8|2605.8|2613.5|2607.5|2613.5|2607.5|2611.8|2605.8|3
1637944710000|2021-11-26 16:38:30|2613.3|2607.3|2613|2607|2613.3|2607.3|2613|2607|2
1637944720000|2021-11-26 16:38:40|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1637944730000|2021-11-26 16:38:50|2613|2607|2612.3|2606.3|2613|2607|2612|2606|4
1637944750000|2021-11-26 16:39:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1637944760000|2021-11-26 16:39:20|2612.8|2606.8|2613|2607|2613|2607|2612.8|2606.8|2
1637944770000|2021-11-26 16:39:30|2613.3|2607.3|2612.8|2606.8|2613.3|2607.3|2612.8|2606.8|3
1637944790000|2021-11-26 16:39:50|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1637944800000|2021-11-26 16:40:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|6
1637944810000|2021-11-26 16:40:10|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1637944820000|2021-11-26 16:40:20|2611.5|2605.5|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|5
1637944830000|2021-11-26 16:40:30|2611.3|2605.3|2609|2603|2611.3|2605.3|2608.8|2602.8|5
1637944840000|2021-11-26 16:40:40|2608.8|2602.8|2609.3|2603.3|2609.3|2603.3|2608.8|2602.8|2
1637944850000|2021-11-26 16:40:50|2609|2603|2609.8|2603.8|2609.8|2603.8|2609|2603|2
1637944860000|2021-11-26 16:41:00|2610|2604|2609.8|2603.8|2610|2604|2609.8|2603.8|2
1637944870000|2021-11-26 16:41:10|2609.5|2603.5|2609|2603|2609.5|2603.5|2609|2603|3
1637944880000|2021-11-26 16:41:20|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1637944890000|2021-11-26 16:41:30|2608|2602|2608|2602|2608|2602|2607.8|2601.8|3
1637944900000|2021-11-26 16:41:40|2607.8|2601.8|2606.3|2600.3|2607.8|2601.8|2606|2600|7
1637944910000|2021-11-26 16:41:50|2606.5|2600.5|2605.8|2599.8|2607.3|2601.3|2605.8|2599.8|9
1637944920000|2021-11-26 16:42:00|2606|2600|2607|2601|2607|2601|2606|2600|3
1637944930000|2021-11-26 16:42:10|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1637944940000|2021-11-26 16:42:20|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1637944980000|2021-11-26 16:43:00|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1637945000000|2021-11-26 16:43:20|2607.3|2601.3|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|3
1637945010000|2021-11-26 16:43:30|2607|2601|2607.5|2601.5|2607.5|2601.5|2607|2601|3
1637945020000|2021-11-26 16:43:40|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1637945030000|2021-11-26 16:43:50|2607|2601|2607.3|2601.3|2607.3|2601.3|2607|2601|2
1637945040000|2021-11-26 16:44:00|2607|2601|2606.8|2600.8|2607|2601|2606.8|2600.8|2
1637945060000|2021-11-26 16:44:20|2606.5|2600.5|2606.3|2600.3|2606.8|2600.8|2606|2600|5
1637945070000|2021-11-26 16:44:30|2606.5|2600.5|2607.3|2601.3|2607.3|2601.3|2606.5|2600.5|3
1637945080000|2021-11-26 16:44:40|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|3
1637945090000|2021-11-26 16:44:50|2607.8|2601.8|2607.5|2601.5|2607.8|2601.8|2607.3|2601.3|4
1637945100000|2021-11-26 16:45:00|2607.8|2601.8|2607.3|2601.3|2607.8|2601.8|2607.3|2601.3|3
1637945110000|2021-11-26 16:45:10|2607.5|2601.5|2609|2603|2609|2603|2607.3|2601.3|6
1637945120000|2021-11-26 16:45:20|2608.8|2602.8|2609.3|2603.3|2609.8|2603.8|2608.3|2602.3|6
1637945130000|2021-11-26 16:45:30|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1637945140000|2021-11-26 16:45:40|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1637945150000|2021-11-26 16:45:50|2609|2603|2609.3|2603.3|2609.3|2603.3|2609|2603|2
1637945160000|2021-11-26 16:46:00|2609|2603|2609.5|2603.5|2609.5|2603.5|2609|2603|5
1637945170000|2021-11-26 16:46:10|2609.3|2603.3|2609|2603|2609.8|2603.8|2609|2603|5
1637945180000|2021-11-26 16:46:20|2608.8|2602.8|2609.3|2603.3|2609.3|2603.3|2608.8|2602.8|2
1637945190000|2021-11-26 16:46:30|2609|2603|2609.3|2603.3|2609.3|2603.3|2608|2602|5
1637945200000|2021-11-26 16:46:40|2609|2603|2608.8|2602.8|2609.3|2603.3|2608.8|2602.8|3
1637945210000|2021-11-26 16:46:50|2609|2603|2607.5|2601.5|2609|2603|2607.3|2601.3|12
1637945220000|2021-11-26 16:47:00|2607.3|2601.3|2609|2603|2609.3|2603.3|2607.3|2601.3|10
1637945230000|2021-11-26 16:47:10|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.3|2602.3|5
1637945240000|2021-11-26 16:47:20|2608.5|2602.5|2608|2602|2608.5|2602.5|2608|2602|3
1637945250000|2021-11-26 16:47:30|2608.3|2602.3|2608.5|2602.5|2609|2603|2608.3|2602.3|8
1637945260000|2021-11-26 16:47:40|2608.8|2602.8|2608.8|2602.8|2609.5|2603.5|2608.8|2602.8|6
1637945270000|2021-11-26 16:47:50|2609.3|2603.3|2609|2603|2609.3|2603.3|2608.8|2602.8|3
1637945280000|2021-11-26 16:48:00|2609.3|2603.3|2609.3|2603.3|2610|2604|2609.3|2603.3|5
1637945290000|2021-11-26 16:48:10|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|4
1637945300000|2021-11-26 16:48:20|2609.5|2603.5|2609|2603|2609.8|2603.8|2609|2603|5
1637945310000|2021-11-26 16:48:30|2608.8|2602.8|2608.5|2602.5|2608.8|2602.8|2608.5|2602.5|2
1637945320000|2021-11-26 16:48:40|2608.3|2602.3|2608.5|2602.5|2608.8|2602.8|2608.3|2602.3|5
1637945330000|2021-11-26 16:48:50|2608.3|2602.3|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|7
1637945340000|2021-11-26 16:49:00|2608.5|2602.5|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|2
1637945350000|2021-11-26 16:49:10|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1637945360000|2021-11-26 16:49:20|2608.3|2602.3|2608|2602|2608.3|2602.3|2607.8|2601.8|3
1637945370000|2021-11-26 16:49:30|2607.8|2601.8|2607.8|2601.8|2608|2602|2607.5|2601.5|5
1637945390000|2021-11-26 16:49:50|2606.5|2600.5|2607.8|2601.8|2608|2602|2606.5|2600.5|5
1637945400000|2021-11-26 16:50:00|2608|2602|2607.8|2601.8|2608|2602|2607.8|2601.8|2
1637945410000|2021-11-26 16:50:10|2608|2602|2608.8|2602.8|2608.8|2602.8|2608|2602|2
1637945420000|2021-11-26 16:50:20|2609|2603|2609.5|2603.5|2609.5|2603.5|2609|2603|3
1637945440000|2021-11-26 16:50:40|2609.8|2603.8|2608.8|2602.8|2609.8|2603.8|2608.8|2602.8|7
1637945460000|2021-11-26 16:51:00|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1637945470000|2021-11-26 16:51:10|2608.3|2602.3|2607|2601|2608.3|2602.3|2607|2601|3
1637945490000|2021-11-26 16:51:30|2607.3|2601.3|2607.8|2601.8|2607.8|2601.8|2607.3|2601.3|2
1637945500000|2021-11-26 16:51:40|2607.5|2601.5|2607.3|2601.3|2608.3|2602.3|2607.3|2601.3|8
1637945530000|2021-11-26 16:52:10|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.5|2601.5|3
1637945540000|2021-11-26 16:52:20|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1637945550000|2021-11-26 16:52:30|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1637945560000|2021-11-26 16:52:40|2607.3|2601.3|2606.8|2600.8|2607.3|2601.3|2606.8|2600.8|3
1637945570000|2021-11-26 16:52:50|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1637945580000|2021-11-26 16:53:00|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|6
1637945590000|2021-11-26 16:53:10|2606.3|2600.3|2606.5|2600.5|2606.8|2600.8|2606.3|2600.3|3
1637945600000|2021-11-26 16:53:20|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606|2600|3
1637945610000|2021-11-26 16:53:30|2606|2600|2607|2601|2607|2601|2606|2600|4
1637945620000|2021-11-26 16:53:40|2607.3|2601.3|2607.3|2601.3|2607.5|2601.5|2607|2601|5
1637945640000|2021-11-26 16:54:00|2607.5|2601.5|2607|2601|2607.5|2601.5|2607|2601|3
1637945650000|2021-11-26 16:54:10|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|3
1637945660000|2021-11-26 16:54:20|2607.3|2601.3|2606.8|2600.8|2607.3|2601.3|2606.8|2600.8|3
1637945670000|2021-11-26 16:54:30|2606.3|2600.3|2605.5|2599.5|2606.3|2600.3|2605.5|2599.5|4
1637945690000|2021-11-26 16:54:50|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1637945700000|2021-11-26 16:55:00|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|2
1637945710000|2021-11-26 16:55:10|2605.5|2599.5|2606.3|2600.3|2606.3|2600.3|2605.5|2599.5|4
1637945720000|2021-11-26 16:55:20|2607.5|2601.5|2606|2600|2607.5|2601.5|2606|2600|6
1637945740000|2021-11-26 16:55:40|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|2
1637945750000|2021-11-26 16:55:50|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|2
1637945770000|2021-11-26 16:56:10|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1637945780000|2021-11-26 16:56:20|2606.5|2600.5|2606|2600|2606.5|2600.5|2606|2600|2
1637945790000|2021-11-26 16:56:30|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1637945810000|2021-11-26 16:56:50|2605.5|2599.5|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|5
1637945820000|2021-11-26 16:57:00|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1637945830000|2021-11-26 16:57:10|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1637945840000|2021-11-26 16:57:20|2605|2599|2605.3|2599.3|2605.5|2599.5|2605|2599|4
1637945850000|2021-11-26 16:57:30|2605.5|2599.5|2605.5|2599.5|2606|2600|2605.5|2599.5|5
1637945860000|2021-11-26 16:57:40|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1637945870000|2021-11-26 16:57:50|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1637945880000|2021-11-26 16:58:00|2605.5|2599.5|2605.8|2599.8|2605.8|2599.8|2605.5|2599.5|4
1637945890000|2021-11-26 16:58:10|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1637945910000|2021-11-26 16:58:30|2605.3|2599.3|2605.5|2599.5|2605.8|2599.8|2605.3|2599.3|4
1637945920000|2021-11-26 16:58:40|2605.3|2599.3|2606|2600|2606|2600|2604.8|2598.8|5
1637945940000|2021-11-26 16:59:00|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1637945960000|2021-11-26 16:59:20|2605.5|2599.5|2604.5|2598.5|2605.5|2599.5|2604.5|2598.5|4
1637945980000|2021-11-26 16:59:40|2604.3|2598.3|2604.8|2598.8|2604.8|2598.8|2604.3|2598.3|3
1637945990000|2021-11-26 16:59:50|2604.5|2598.5|2604.5|2598.5|2604.8|2598.8|2604.3|2598.3|4
1637946000000|2021-11-26 17:00:00|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1637946020000|2021-11-26 17:00:20|2604.3|2598.3|2604.8|2598.8|2605|2599|2604.3|2598.3|4
1637946040000|2021-11-26 17:00:40|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1637946050000|2021-11-26 17:00:50|2604.5|2598.5|2604|2598|2604.5|2598.5|2604|2598|2
1637946060000|2021-11-26 17:01:00|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1637946070000|2021-11-26 17:01:10|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|2
1637946110000|2021-11-26 17:01:50|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1637946120000|2021-11-26 17:02:00|2604.3|2598.3|2603.8|2597.8|2604.3|2598.3|2603.8|2597.8|3
1637946130000|2021-11-26 17:02:10|2604|2598|2602.8|2596.8|2604|2598|2602.8|2596.8|3
1637946140000|2021-11-26 17:02:20|2602.5|2596.5|2601.5|2595.5|2602.5|2596.5|2601.5|2595.5|5
1637946160000|2021-11-26 17:02:40|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|4
1637946180000|2021-11-26 17:03:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601|2595|3
1637946210000|2021-11-26 17:03:30|2601.5|2595.5|2601.5|2595.5|2601.8|2595.8|2601.3|2595.3|5
1637946230000|2021-11-26 17:03:50|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637946240000|2021-11-26 17:04:00|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1637946250000|2021-11-26 17:04:10|2602|2596|2602|2596|2602|2596|2602|2596|1
1637946260000|2021-11-26 17:04:20|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637946280000|2021-11-26 17:04:40|2602|2596|2602.5|2596.5|2602.5|2596.5|2602|2596|3
1637946300000|2021-11-26 17:05:00|2602.8|2596.8|2604|2598|2604|2598|2602.8|2596.8|5
1637946310000|2021-11-26 17:05:10|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|2
1637946330000|2021-11-26 17:05:30|2602.8|2596.8|2601.3|2595.3|2602.8|2596.8|2601.3|2595.3|5
1637946340000|2021-11-26 17:05:40|2601.5|2595.5|2600|2594|2601.5|2595.5|2599.8|2593.8|3
1637946350000|2021-11-26 17:05:50|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1637946370000|2021-11-26 17:06:10|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|3
1637946380000|2021-11-26 17:06:20|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|4
1637946390000|2021-11-26 17:06:30|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1637946400000|2021-11-26 17:06:40|2600|2594|2600|2594|2600|2594|2600|2594|1
1637946420000|2021-11-26 17:07:00|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637946430000|2021-11-26 17:07:10|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1637946460000|2021-11-26 17:07:40|2600|2594|2600|2594|2600.5|2594.5|2600|2594|5
1637946480000|2021-11-26 17:08:00|2599.5|2593.5|2600|2594|2600|2594|2599.5|2593.5|2
1637946530000|2021-11-26 17:08:50|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1637946540000|2021-11-26 17:09:00|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1637946570000|2021-11-26 17:09:30|2599.5|2593.5|2599.8|2593.8|2599.8|2593.8|2599.5|2593.5|2
1637946610000|2021-11-26 17:10:10|2600|2594|2600|2594|2600|2594|2600|2594|1
1637946620000|2021-11-26 17:10:20|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1637946630000|2021-11-26 17:10:30|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1637946680000|2021-11-26 17:11:20|2600.3|2594.3|2600|2594|2600.5|2594.5|2600|2594|4
1637946730000|2021-11-26 17:12:10|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1637946760000|2021-11-26 17:12:40|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1637946770000|2021-11-26 17:12:50|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.3|2594.3|4
1637946780000|2021-11-26 17:13:00|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|3
1637946790000|2021-11-26 17:13:10|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637946800000|2021-11-26 17:13:20|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|2
1637946830000|2021-11-26 17:13:50|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1637946850000|2021-11-26 17:14:10|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|7
1637946860000|2021-11-26 17:14:20|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600|2594|3
1637946870000|2021-11-26 17:14:30|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|3
1637946880000|2021-11-26 17:14:40|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|5
1637946890000|2021-11-26 17:14:50|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1637946920000|2021-11-26 17:15:20|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|9
1637946930000|2021-11-26 17:15:30|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.3|2594.3|4
1637946940000|2021-11-26 17:15:40|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637946960000|2021-11-26 17:16:00|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|2
1637946970000|2021-11-26 17:16:10|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|2
1637946980000|2021-11-26 17:16:20|2600.5|2594.5|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|4
1637947010000|2021-11-26 17:16:50|2600|2594|2599.8|2593.8|2600|2594|2599.5|2593.5|4
1637947090000|2021-11-26 17:18:10|2600|2594|2600.5|2594.5|2600.5|2594.5|2600|2594|2
1637947100000|2021-11-26 17:18:20|2600.8|2594.8|2601.8|2595.8|2601.8|2595.8|2600.8|2594.8|2
1637947110000|2021-11-26 17:18:30|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637947120000|2021-11-26 17:18:40|2601.8|2595.8|2602|2596|2602|2596|2601.8|2595.8|2
1637947130000|2021-11-26 17:18:50|2601.5|2595.5|2602.3|2596.3|2602.3|2596.3|2601.5|2595.5|2
1637947150000|2021-11-26 17:19:10|2602.5|2596.5|2601.5|2595.5|2602.5|2596.5|2601.5|2595.5|3
1637947160000|2021-11-26 17:19:20|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637947170000|2021-11-26 17:19:30|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|2
1637947220000|2021-11-26 17:20:20|2601|2595|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|3
1637947270000|2021-11-26 17:21:10|2601.5|2595.5|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|3
1637947280000|2021-11-26 17:21:20|2601.8|2595.8|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|2
1637947290000|2021-11-26 17:21:30|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1637947300000|2021-11-26 17:21:40|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|2
1637947310000|2021-11-26 17:21:50|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637947320000|2021-11-26 17:22:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637947340000|2021-11-26 17:22:20|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1637947390000|2021-11-26 17:23:10|2602|2596|2602|2596|2602|2596|2601.8|2595.8|3
1637947400000|2021-11-26 17:23:20|2602.3|2596.3|2602|2596|2602.3|2596.3|2602|2596|2
1637947410000|2021-11-26 17:23:30|2601.5|2595.5|2599.3|2593.3|2601.5|2595.5|2599.3|2593.3|3
1637947420000|2021-11-26 17:23:40|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|2
1637947450000|2021-11-26 17:24:10|2599|2593|2599|2593|2599|2593|2599|2593|1
1637947460000|2021-11-26 17:24:20|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1637947470000|2021-11-26 17:24:30|2599|2593|2599|2593|2599|2593|2599|2593|1
1637947480000|2021-11-26 17:24:40|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1637947520000|2021-11-26 17:25:20|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1637947530000|2021-11-26 17:25:30|2599|2593|2598.5|2592.5|2599|2593|2598.5|2592.5|3
1637947540000|2021-11-26 17:25:40|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1637947550000|2021-11-26 17:25:50|2598|2592|2598|2592|2598|2592|2598|2592|1
1637947580000|2021-11-26 17:26:20|2598.3|2592.3|2598|2592|2598.3|2592.3|2598|2592|2
1637947610000|2021-11-26 17:26:50|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1637947630000|2021-11-26 17:27:10|2597.8|2591.8|2597.8|2591.8|2598|2592|2597.8|2591.8|3
1637947640000|2021-11-26 17:27:20|2598|2592|2598.3|2592.3|2598.3|2592.3|2598|2592|2
1637947650000|2021-11-26 17:27:30|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1637947660000|2021-11-26 17:27:40|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|2
1637947690000|2021-11-26 17:28:10|2598.8|2592.8|2598.8|2592.8|2599|2593|2598.8|2592.8|3
1637947700000|2021-11-26 17:28:20|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|2
1637947720000|2021-11-26 17:28:40|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|4
1637947730000|2021-11-26 17:28:50|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|2
1637947760000|2021-11-26 17:29:20|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|2
1637947770000|2021-11-26 17:29:30|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|2
1637947780000|2021-11-26 17:29:40|2600|2594|2600.5|2594.5|2600.5|2594.5|2600|2594|3
1637947790000|2021-11-26 17:29:50|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1637947800000|2021-11-26 17:30:00|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|3
1637947820000|2021-11-26 17:30:20|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1637947830000|2021-11-26 17:30:30|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1637947840000|2021-11-26 17:30:40|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1637947860000|2021-11-26 17:31:00|2600.3|2594.3|2600.5|2594.5|2600.8|2594.8|2600.3|2594.3|4
1637947870000|2021-11-26 17:31:10|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637947880000|2021-11-26 17:31:20|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1637947890000|2021-11-26 17:31:30|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637947900000|2021-11-26 17:31:40|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|2
1637947910000|2021-11-26 17:31:50|2601.3|2595.3|2601|2595|2601.5|2595.5|2601|2595|3
1637947920000|2021-11-26 17:32:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1637947930000|2021-11-26 17:32:10|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1637947990000|2021-11-26 17:33:10|2601|2595|2601.8|2595.8|2601.8|2595.8|2600.8|2594.8|4
1637948000000|2021-11-26 17:33:20|2602|2596|2602|2596|2602|2596|2602|2596|1
1637948010000|2021-11-26 17:33:30|2603|2597|2602.5|2596.5|2603|2597|2602.5|2596.5|3
1637948020000|2021-11-26 17:33:40|2602.3|2596.3|2602|2596|2602.3|2596.3|2602|2596|2
1637948030000|2021-11-26 17:33:50|2601.8|2595.8|2602.3|2596.3|2602.3|2596.3|2601.8|2595.8|3
1637948040000|2021-11-26 17:34:00|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637948050000|2021-11-26 17:34:10|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1637948060000|2021-11-26 17:34:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1637948070000|2021-11-26 17:34:30|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1637948090000|2021-11-26 17:34:50|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1637948130000|2021-11-26 17:35:30|2603|2597|2603.8|2597.8|2603.8|2597.8|2603|2597|6
1637948140000|2021-11-26 17:35:40|2604|2598|2604.8|2598.8|2604.8|2598.8|2603.8|2597.8|5
1637948150000|2021-11-26 17:35:50|2604.5|2598.5|2604.3|2598.3|2604.5|2598.5|2604.3|2598.3|2
1637948170000|2021-11-26 17:36:10|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1637948180000|2021-11-26 17:36:20|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.5|2598.5|5
1637948190000|2021-11-26 17:36:30|2604.5|2598.5|2604.5|2598.5|2604.8|2598.8|2604.5|2598.5|5
1637948200000|2021-11-26 17:36:40|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1637948210000|2021-11-26 17:36:50|2604.3|2598.3|2603.5|2597.5|2604.3|2598.3|2603.5|2597.5|2
1637948240000|2021-11-26 17:37:20|2603.3|2597.3|2603.5|2597.5|2603.8|2597.8|2603|2597|4
1637948250000|2021-11-26 17:37:30|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1637948260000|2021-11-26 17:37:40|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1637948270000|2021-11-26 17:37:50|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1637948280000|2021-11-26 17:38:00|2604|2598|2604|2598|2604|2598|2603.8|2597.8|3
1637948290000|2021-11-26 17:38:10|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1637948310000|2021-11-26 17:38:30|2604.3|2598.3|2604.5|2598.5|2604.8|2598.8|2604.3|2598.3|4
1637948330000|2021-11-26 17:38:50|2604.8|2598.8|2604.5|2598.5|2604.8|2598.8|2604.5|2598.5|2
1637948350000|2021-11-26 17:39:10|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1637948360000|2021-11-26 17:39:20|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|4
1637948370000|2021-11-26 17:39:30|2604.8|2598.8|2604.5|2598.5|2604.8|2598.8|2604.5|2598.5|2
1637948380000|2021-11-26 17:39:40|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1637948390000|2021-11-26 17:39:50|2603.8|2597.8|2604|2598|2604|2598|2603.8|2597.8|2
1637948400000|2021-11-26 17:40:00|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1637948420000|2021-11-26 17:40:20|2604.3|2598.3|2605.5|2599.5|2605.5|2599.5|2604|2598|5
1637948430000|2021-11-26 17:40:30|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|2
1637948440000|2021-11-26 17:40:40|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|2
1637948450000|2021-11-26 17:40:50|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|6
1637948460000|2021-11-26 17:41:00|2606|2600|2606.5|2600.5|2606.8|2600.8|2606|2600|4
1637948550000|2021-11-26 17:42:30|2606.3|2600.3|2605.8|2599.8|2606.3|2600.3|2605.5|2599.5|4
1637948560000|2021-11-26 17:42:40|2605.5|2599.5|2605|2599|2605.5|2599.5|2604.8|2598.8|5
1637948570000|2021-11-26 17:42:50|2604.5|2598.5|2603.8|2597.8|2604.5|2598.5|2603.8|2597.8|2
1637948590000|2021-11-26 17:43:10|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2602.3|2596.3|5
1637948600000|2021-11-26 17:43:20|2602.5|2596.5|2603.8|2597.8|2603.8|2597.8|2602.5|2596.5|4
1637948610000|2021-11-26 17:43:30|2604|2598|2603.3|2597.3|2604|2598|2603.3|2597.3|4
1637948640000|2021-11-26 17:44:00|2603|2597|2602.8|2596.8|2603|2597|2602.8|2596.8|2
1637948650000|2021-11-26 17:44:10|2603|2597|2603|2597|2603|2597|2603|2597|1
1637948660000|2021-11-26 17:44:20|2603.3|2597.3|2604|2598|2604|2598|2603.3|2597.3|4
1637948680000|2021-11-26 17:44:40|2604.5|2598.5|2603.8|2597.8|2604.5|2598.5|2603.8|2597.8|3
1637948740000|2021-11-26 17:45:40|2604|2598|2603.8|2597.8|2604|2598|2603.8|2597.8|2
1637948840000|2021-11-26 17:47:20|2604|2598|2603.8|2597.8|2604.3|2598.3|2603.8|2597.8|3
1637948860000|2021-11-26 17:47:40|2603.5|2597.5|2602.3|2596.3|2603.5|2597.5|2602|2596|4
1637948870000|2021-11-26 17:47:50|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1637948880000|2021-11-26 17:48:00|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1637948890000|2021-11-26 17:48:10|2601.3|2595.3|2600.8|2594.8|2601.3|2595.3|2600.8|2594.8|2
1637948900000|2021-11-26 17:48:20|2601|2595|2600.1|2594.1|2601|2595|2600.1|2594.1|2
1637948920000|2021-11-26 17:48:40|2600|2594|2599|2593|2600|2594|2598.8|2592.8|6
1637948930000|2021-11-26 17:48:50|2599.3|2593.3|2598|2592|2599.3|2593.3|2598|2592|2
1637948950000|2021-11-26 17:49:10|2598.5|2592.5|2597.8|2591.8|2598.5|2592.5|2597.8|2591.8|3
1637949010000|2021-11-26 17:50:10|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|4
1637949090000|2021-11-26 17:51:30|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1637949100000|2021-11-26 17:51:40|2597.8|2591.8|2596.8|2590.8|2597.8|2591.8|2596.8|2590.8|4
1637949110000|2021-11-26 17:51:50|2597|2591|2597|2591|2597.3|2591.3|2597|2591|3
1637949130000|2021-11-26 17:52:10|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|4
1637949150000|2021-11-26 17:52:30|2597.8|2591.8|2598|2592|2598|2592|2597.8|2591.8|2
1637949170000|2021-11-26 17:52:50|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|5
1637949180000|2021-11-26 17:53:00|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|2
1637949220000|2021-11-26 17:53:40|2597.5|2591.5|2597|2591|2597.5|2591.5|2597|2591|3
1637949230000|2021-11-26 17:53:50|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1637949240000|2021-11-26 17:54:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1637949250000|2021-11-26 17:54:10|2597.3|2591.3|2597.5|2591.5|2597.8|2591.8|2597.3|2591.3|4
1637949270000|2021-11-26 17:54:30|2597.3|2591.3|2599|2593|2599|2593|2597.3|2591.3|6
1637949280000|2021-11-26 17:54:40|2598.8|2592.8|2599.5|2593.5|2599.5|2593.5|2598.3|2592.3|6
1637949290000|2021-11-26 17:54:50|2599.3|2593.3|2598.5|2592.5|2599.3|2593.3|2598.5|2592.5|2
1637949300000|2021-11-26 17:55:00|2598.8|2592.8|2598.6|2592.6|2599|2593|2598.6|2592.6|4
1637949320000|2021-11-26 17:55:20|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|3
1637949390000|2021-11-26 17:56:30|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1637949420000|2021-11-26 17:57:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1637949430000|2021-11-26 17:57:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1637949440000|2021-11-26 17:57:20|2599.9|2593.9|2601.9|2595.9|2602.1|2596.1|2599.9|2593.9|7
1637949460000|2021-11-26 17:57:40|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|3
1637949470000|2021-11-26 17:57:50|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1637949510000|2021-11-26 17:58:30|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|3
1637949540000|2021-11-26 17:59:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1637949560000|2021-11-26 17:59:20|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1638147720000|2021-11-29 01:02:00|2601|2586|2601|2586|2601|2586|2601|2586|1
1638147790000|2021-11-29 01:03:10|2620.4|2614.4|2620|2614|2620.4|2614.4|2620|2614|3
1638147800000|2021-11-29 01:03:20|2620.3|2614.3|2620.4|2614.4|2620.4|2614.4|2620.3|2614.3|2
1638147810000|2021-11-29 01:03:30|2620.1|2614.1|2618.5|2612.5|2620.1|2614.1|2618|2612|9
1638147820000|2021-11-29 01:03:40|2618.3|2612.3|2617.5|2611.5|2618.3|2612.3|2617.5|2611.5|4
1638147830000|2021-11-29 01:03:50|2617.4|2611.4|2617.3|2611.3|2617.4|2611.4|2616.6|2610.6|7
1638147840000|2021-11-29 01:04:00|2617.4|2611.4|2617.9|2611.9|2618.5|2612.5|2617.3|2611.3|9
1638147850000|2021-11-29 01:04:10|2618.5|2612.5|2618.5|2612.5|2618.9|2612.9|2617.9|2611.9|5
1638147860000|2021-11-29 01:04:20|2618.9|2612.9|2620.5|2614.5|2620.8|2614.8|2618.9|2612.9|7
1638147870000|2021-11-29 01:04:30|2620.8|2614.8|2621|2615|2621.6|2615.6|2620.8|2614.8|10
1638147890000|2021-11-29 01:04:50|2620.8|2614.8|2619.5|2613.5|2620.8|2614.8|2619.5|2613.5|4
1638147900000|2021-11-29 01:05:00|2619.3|2613.3|2620|2614|2620|2614|2618.6|2612.6|14
1638147910000|2021-11-29 01:05:10|2619.8|2613.8|2622|2616|2622|2616|2619.8|2613.8|9
1638147920000|2021-11-29 01:05:20|2621.8|2615.8|2622.6|2616.6|2622.6|2616.6|2621.8|2615.8|8
1638147930000|2021-11-29 01:05:30|2623.5|2617.5|2623.3|2617.3|2624.3|2618.3|2622.9|2616.9|13
1638147940000|2021-11-29 01:05:40|2623.5|2617.5|2622.6|2616.6|2623.8|2617.8|2622.6|2616.6|4
1638147950000|2021-11-29 01:05:50|2623|2617|2623.3|2617.3|2623.5|2617.5|2623|2617|4
1638147960000|2021-11-29 01:06:00|2623|2617|2623.5|2617.5|2624|2618|2622.5|2616.5|10
1638147970000|2021-11-29 01:06:10|2623.4|2617.4|2623|2617|2623.4|2617.4|2622.8|2616.8|8
1638147980000|2021-11-29 01:06:20|2622.9|2616.9|2622.5|2616.5|2622.9|2616.9|2622.5|2616.5|2
1638147990000|2021-11-29 01:06:30|2622.8|2616.8|2623|2617|2623.5|2617.5|2622.6|2616.6|6
1638148000000|2021-11-29 01:06:40|2623.1|2617.1|2623.3|2617.3|2624|2618|2622.6|2616.6|11
1638148010000|2021-11-29 01:06:50|2623.4|2617.4|2623.3|2617.3|2623.4|2617.4|2623.3|2617.3|10
1638148020000|2021-11-29 01:07:00|2623.4|2617.4|2625.1|2619.1|2625.6|2619.6|2623.4|2617.4|19
1638148030000|2021-11-29 01:07:10|2625.4|2619.4|2625.1|2619.1|2625.8|2619.8|2625.1|2619.1|6
1638148040000|2021-11-29 01:07:20|2625.4|2619.4|2625.5|2619.5|2625.8|2619.8|2625.3|2619.3|8
1638148050000|2021-11-29 01:07:30|2625.3|2619.3|2625.3|2619.3|2625.6|2619.6|2625.3|2619.3|7
1638148060000|2021-11-29 01:07:40|2625|2619|2625.3|2619.3|2625.3|2619.3|2624.8|2618.8|7
1638148070000|2021-11-29 01:07:50|2625|2619|2625|2619|2625.3|2619.3|2624.8|2618.8|6
1638148080000|2021-11-29 01:08:00|2625.1|2619.1|2625.9|2619.9|2626.1|2620.1|2625.1|2619.1|8
1638148090000|2021-11-29 01:08:10|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|7
1638148100000|2021-11-29 01:08:20|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|4
1638148110000|2021-11-29 01:08:30|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1638148120000|2021-11-29 01:08:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1638148130000|2021-11-29 01:08:50|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638148140000|2021-11-29 01:09:00|2625.9|2619.9|2625.5|2619.5|2625.9|2619.9|2625.5|2619.5|2
1638148150000|2021-11-29 01:09:10|2625.6|2619.6|2625|2619|2625.9|2619.9|2625|2619|6
1638148160000|2021-11-29 01:09:20|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1638148170000|2021-11-29 01:09:30|2624.4|2618.4|2623.8|2617.8|2624.4|2618.4|2623.1|2617.1|7
1638148180000|2021-11-29 01:09:40|2624|2618|2624|2618|2624.3|2618.3|2624|2618|5
1638148190000|2021-11-29 01:09:50|2623.9|2617.9|2622.8|2616.8|2623.9|2617.9|2622.8|2616.8|7
1638148200000|2021-11-29 01:10:00|2623.1|2617.1|2623|2617|2623.1|2617.1|2622|2616|12
1638148210000|2021-11-29 01:10:10|2623.3|2617.3|2621.3|2615.3|2623.5|2617.5|2621.3|2615.3|10
1638148230000|2021-11-29 01:10:30|2621.1|2615.1|2620.8|2614.8|2621.1|2615.1|2620.5|2614.5|6
1638148240000|2021-11-29 01:10:40|2620.5|2614.5|2621|2615|2621|2615|2620.5|2614.5|5
1638148250000|2021-11-29 01:10:50|2621.3|2615.3|2621.4|2615.4|2621.5|2615.5|2620.5|2614.5|11
1638148260000|2021-11-29 01:11:00|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.3|2615.3|6
1638148270000|2021-11-29 01:11:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638148280000|2021-11-29 01:11:20|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.8|2614.8|10
1638148290000|2021-11-29 01:11:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638148310000|2021-11-29 01:11:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638148320000|2021-11-29 01:12:00|2621.9|2615.9|2621.5|2615.5|2621.9|2615.9|2621.5|2615.5|3
1638148350000|2021-11-29 01:12:30|2621.4|2615.4|2621.5|2615.5|2621.5|2615.5|2621.4|2615.4|2
1638148360000|2021-11-29 01:12:40|2621.6|2615.6|2623.4|2617.4|2623.6|2617.6|2621.6|2615.6|15
1638148370000|2021-11-29 01:12:50|2623.6|2617.6|2623.9|2617.9|2624.5|2618.5|2623.6|2617.6|12
1638148380000|2021-11-29 01:13:00|2623.6|2617.6|2624.3|2618.3|2624.3|2618.3|2623.1|2617.1|8
1638148390000|2021-11-29 01:13:10|2624|2618|2623.5|2617.5|2624|2618|2623.1|2617.1|5
1638148400000|2021-11-29 01:13:20|2623.6|2617.6|2623.4|2617.4|2623.8|2617.8|2623.4|2617.4|4
1638148410000|2021-11-29 01:13:30|2623.6|2617.6|2623|2617|2623.9|2617.9|2623|2617|8
1638148420000|2021-11-29 01:13:40|2623.3|2617.3|2622.8|2616.8|2623.6|2617.6|2622.6|2616.6|8
1638148430000|2021-11-29 01:13:50|2622.9|2616.9|2622.8|2616.8|2622.9|2616.9|2622.8|2616.8|2
1638148440000|2021-11-29 01:14:00|2622.6|2616.6|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|6
1638148450000|2021-11-29 01:14:10|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|3
1638148460000|2021-11-29 01:14:20|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|5
1638148470000|2021-11-29 01:14:30|2622|2616|2621.6|2615.6|2622|2616|2621.6|2615.6|3
1638148480000|2021-11-29 01:14:40|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|3
1638148490000|2021-11-29 01:14:50|2622.5|2616.5|2622.1|2616.1|2622.5|2616.5|2621.9|2615.9|5
1638148500000|2021-11-29 01:15:00|2622.3|2616.3|2623.3|2617.3|2623.3|2617.3|2621.6|2615.6|8
1638148510000|2021-11-29 01:15:10|2623|2617|2623.5|2617.5|2623.5|2617.5|2623|2617|3
1638148520000|2021-11-29 01:15:20|2623.8|2617.8|2623.4|2617.4|2624.3|2618.3|2623.4|2617.4|6
1638148530000|2021-11-29 01:15:30|2623.3|2617.3|2623.5|2617.5|2623.6|2617.6|2623.3|2617.3|7
1638148540000|2021-11-29 01:15:40|2623.8|2617.8|2622.5|2616.5|2623.8|2617.8|2622.5|2616.5|9
1638148550000|2021-11-29 01:15:50|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|6
1638148560000|2021-11-29 01:16:00|2622.8|2616.8|2623|2617|2623.5|2617.5|2622.8|2616.8|10
1638148570000|2021-11-29 01:16:10|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623|2617|6
1638148580000|2021-11-29 01:16:20|2623.8|2617.8|2623.5|2617.5|2624|2618|2623.3|2617.3|8
1638148590000|2021-11-29 01:16:30|2623.8|2617.8|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|3
1638148600000|2021-11-29 01:16:40|2624.5|2618.5|2625|2619|2625|2619|2624.5|2618.5|8
1638148610000|2021-11-29 01:16:50|2625.4|2619.4|2625.3|2619.3|2625.4|2619.4|2624.5|2618.5|7
1638148620000|2021-11-29 01:17:00|2625.5|2619.5|2625.6|2619.6|2625.6|2619.6|2625.3|2619.3|6
1638148630000|2021-11-29 01:17:10|2625.9|2619.9|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|4
1638148640000|2021-11-29 01:17:20|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|3
1638148650000|2021-11-29 01:17:30|2624.4|2618.4|2624.4|2618.4|2624.5|2618.5|2624.4|2618.4|3
1638148660000|2021-11-29 01:17:40|2625|2619|2625.4|2619.4|2625.6|2619.6|2625|2619|7
1638148670000|2021-11-29 01:17:50|2625.3|2619.3|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|10
1638148680000|2021-11-29 01:18:00|2625.6|2619.6|2628.5|2622.5|2628.5|2622.5|2625.6|2619.6|6
1638148690000|2021-11-29 01:18:10|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|5
1638148700000|2021-11-29 01:18:20|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638148710000|2021-11-29 01:18:30|2628.6|2622.6|2630|2624|2630|2624|2628.6|2622.6|6
1638148720000|2021-11-29 01:18:40|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|2
1638148730000|2021-11-29 01:18:50|2629.9|2623.9|2630|2624|2630|2624|2629.9|2623.9|2
1638148740000|2021-11-29 01:19:00|2629.5|2623.5|2629.5|2623.5|2629.8|2623.8|2629.3|2623.3|7
1638148750000|2021-11-29 01:19:10|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|6
1638148760000|2021-11-29 01:19:20|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1638148770000|2021-11-29 01:19:30|2629.6|2623.6|2630.3|2624.3|2631.3|2625.3|2629.5|2623.5|7
1638148780000|2021-11-29 01:19:40|2630.4|2624.4|2629.9|2623.9|2630.5|2624.5|2629.9|2623.9|4
1638148790000|2021-11-29 01:19:50|2629.6|2623.6|2629|2623|2629.6|2623.6|2629|2623|4
1638148800000|2021-11-29 01:20:00|2629.3|2623.3|2629.1|2623.1|2629.4|2623.4|2627.8|2621.8|10
1638148810000|2021-11-29 01:20:10|2629|2623|2629.3|2623.3|2629.3|2623.3|2628.9|2622.9|3
1638148820000|2021-11-29 01:20:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1638148830000|2021-11-29 01:20:30|2629.3|2623.3|2628.9|2622.9|2629.3|2623.3|2628.5|2622.5|7
1638148840000|2021-11-29 01:20:40|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1638148850000|2021-11-29 01:20:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638148860000|2021-11-29 01:21:00|2629.1|2623.1|2629.3|2623.3|2629.3|2623.3|2629|2623|4
1638148870000|2021-11-29 01:21:10|2629|2623|2629.4|2623.4|2629.4|2623.4|2629|2623|5
1638148880000|2021-11-29 01:21:20|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1638148890000|2021-11-29 01:21:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638148900000|2021-11-29 01:21:40|2628.8|2622.8|2628.4|2622.4|2628.8|2622.8|2628.1|2622.1|3
1638148910000|2021-11-29 01:21:50|2627.8|2621.8|2626.9|2620.9|2627.8|2621.8|2626.9|2620.9|6
1638148920000|2021-11-29 01:22:00|2627.1|2621.1|2626.5|2620.5|2627.1|2621.1|2626.1|2620.1|6
1638148930000|2021-11-29 01:22:10|2626.6|2620.6|2627|2621|2627|2621|2626.4|2620.4|8
1638148940000|2021-11-29 01:22:20|2627.5|2621.5|2627.4|2621.4|2627.5|2621.5|2627.3|2621.3|3
1638148950000|2021-11-29 01:22:30|2627.3|2621.3|2627.4|2621.4|2627.4|2621.4|2627.3|2621.3|2
1638148960000|2021-11-29 01:22:40|2627.5|2621.5|2627.5|2621.5|2627.6|2621.6|2627.5|2621.5|5
1638148970000|2021-11-29 01:22:50|2627.6|2621.6|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|4
1638148980000|2021-11-29 01:23:00|2627.4|2621.4|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|4
1638148990000|2021-11-29 01:23:10|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|6
1638149000000|2021-11-29 01:23:20|2627|2621|2624.8|2618.8|2627.1|2621.1|2624.6|2618.6|10
1638149010000|2021-11-29 01:23:30|2624.3|2618.3|2623.5|2617.5|2624.3|2618.3|2623.5|2617.5|4
1638149020000|2021-11-29 01:23:40|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1638149030000|2021-11-29 01:23:50|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623|2617|6
1638149040000|2021-11-29 01:24:00|2623.5|2617.5|2623|2617|2623.5|2617.5|2622.3|2616.3|13
1638149050000|2021-11-29 01:24:10|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623|2617|8
1638149060000|2021-11-29 01:24:20|2624|2618|2625.5|2619.5|2625.5|2619.5|2624|2618|7
1638149070000|2021-11-29 01:24:30|2625.3|2619.3|2626.5|2620.5|2626.5|2620.5|2625|2619|5
1638149080000|2021-11-29 01:24:40|2626.4|2620.4|2624.9|2618.9|2626.4|2620.4|2624.9|2618.9|8
1638149090000|2021-11-29 01:24:50|2625.5|2619.5|2626|2620|2626|2620|2625.5|2619.5|4
1638149100000|2021-11-29 01:25:00|2625.9|2619.9|2625|2619|2625.9|2619.9|2625|2619|4
1638149110000|2021-11-29 01:25:10|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.4|2618.4|7
1638149120000|2021-11-29 01:25:20|2624.8|2618.8|2624|2618|2624.8|2618.8|2623.9|2617.9|6
1638149130000|2021-11-29 01:25:30|2624.3|2618.3|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|8
1638149140000|2021-11-29 01:25:40|2624|2618|2623|2617|2624|2618|2623|2617|6
1638149150000|2021-11-29 01:25:50|2623.1|2617.1|2623|2617|2623.3|2617.3|2623|2617|4
1638149160000|2021-11-29 01:26:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.1|2617.1|3
1638149170000|2021-11-29 01:26:10|2623.1|2617.1|2623|2617|2623.1|2617.1|2623|2617|2
1638149180000|2021-11-29 01:26:20|2623.1|2617.1|2623.3|2617.3|2623.3|2617.3|2623.1|2617.1|2
1638149190000|2021-11-29 01:26:30|2623.5|2617.5|2625.3|2619.3|2625.3|2619.3|2623.5|2617.5|6
1638149200000|2021-11-29 01:26:40|2625.5|2619.5|2626.1|2620.1|2626.1|2620.1|2625.5|2619.5|3
1638149210000|2021-11-29 01:26:50|2626|2620|2626.1|2620.1|2626.1|2620.1|2626|2620|2
1638149220000|2021-11-29 01:27:00|2626|2620|2626.5|2620.5|2626.8|2620.8|2625.9|2619.9|7
1638149230000|2021-11-29 01:27:10|2626.3|2620.3|2625.8|2619.8|2626.4|2620.4|2625.8|2619.8|4
1638149240000|2021-11-29 01:27:20|2625.6|2619.6|2625|2619|2625.6|2619.6|2624.9|2618.9|6
1638149250000|2021-11-29 01:27:30|2625.3|2619.3|2625.9|2619.9|2625.9|2619.9|2625.3|2619.3|3
1638149260000|2021-11-29 01:27:40|2625.8|2619.8|2624.9|2618.9|2625.8|2619.8|2624.5|2618.5|7
1638149280000|2021-11-29 01:28:00|2624.6|2618.6|2624.3|2618.3|2624.8|2618.8|2624|2618|10
1638149290000|2021-11-29 01:28:10|2624.5|2618.5|2624|2618|2624.5|2618.5|2623.6|2617.6|7
1638149300000|2021-11-29 01:28:20|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|3
1638149310000|2021-11-29 01:28:30|2624.1|2618.1|2624.5|2618.5|2624.5|2618.5|2624.1|2618.1|2
1638149320000|2021-11-29 01:28:40|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1638149330000|2021-11-29 01:28:50|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|3
1638149340000|2021-11-29 01:29:00|2625|2619|2625.8|2619.8|2625.8|2619.8|2625|2619|10
1638149350000|2021-11-29 01:29:10|2626|2620|2626.6|2620.6|2626.8|2620.8|2625.8|2619.8|12
1638149360000|2021-11-29 01:29:20|2626.8|2620.8|2628|2622|2628|2622|2626.8|2620.8|9
1638149370000|2021-11-29 01:29:30|2627.8|2621.8|2627.4|2621.4|2628|2622|2627.4|2621.4|7
1638149380000|2021-11-29 01:29:40|2627.3|2621.3|2627.3|2621.3|2627.4|2621.4|2627.3|2621.3|3
1638149390000|2021-11-29 01:29:50|2627.1|2621.1|2626.3|2620.3|2627.1|2621.1|2626|2620|7
1638149400000|2021-11-29 01:30:00|2626|2620|2624|2618|2626|2620|2624|2618|13
1638149410000|2021-11-29 01:30:10|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.8|2617.8|3
1638149420000|2021-11-29 01:30:20|2624|2618|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|9
1638149430000|2021-11-29 01:30:30|2624.3|2618.3|2623|2617|2624.4|2618.4|2623|2617|9
1638149440000|2021-11-29 01:30:40|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622|2616|9
1638149450000|2021-11-29 01:30:50|2622.5|2616.5|2623.9|2617.9|2624.1|2618.1|2622.3|2616.3|13
1638149460000|2021-11-29 01:31:00|2624|2618|2621.4|2615.4|2624.4|2618.4|2621|2615|13
1638149470000|2021-11-29 01:31:10|2621|2615|2620|2614|2621.5|2615.5|2620|2614|13
1638149480000|2021-11-29 01:31:20|2620.3|2614.3|2620.3|2614.3|2620.6|2614.6|2620.3|2614.3|3
1638149530000|2021-11-29 01:32:10|2620.6|2614.6|2621.8|2615.8|2621.8|2615.8|2620.3|2614.3|8
1638149540000|2021-11-29 01:32:20|2622|2616|2622|2616|2622|2616|2622|2616|1
1638149550000|2021-11-29 01:32:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638149560000|2021-11-29 01:32:40|2622.5|2616.5|2624|2618|2624.3|2618.3|2622.5|2616.5|4
1638149570000|2021-11-29 01:32:50|2623.8|2617.8|2623.4|2617.4|2624|2618|2622.9|2616.9|10
1638149580000|2021-11-29 01:33:00|2623.5|2617.5|2624.3|2618.3|2624.9|2618.9|2623.5|2617.5|10
1638149590000|2021-11-29 01:33:10|2624|2618|2624.3|2618.3|2624.4|2618.4|2623.9|2617.9|5
1638149600000|2021-11-29 01:33:20|2624.1|2618.1|2623.4|2617.4|2624.1|2618.1|2623|2617|10
1638149610000|2021-11-29 01:33:30|2623.6|2617.6|2624.3|2618.3|2624.4|2618.4|2623.6|2617.6|7
1638149620000|2021-11-29 01:33:40|2624.4|2618.4|2624.8|2618.8|2625.3|2619.3|2624.4|2618.4|7
1638149630000|2021-11-29 01:33:50|2624.9|2618.9|2625.3|2619.3|2625.3|2619.3|2624.9|2618.9|6
1638149640000|2021-11-29 01:34:00|2625.4|2619.4|2626.3|2620.3|2626.5|2620.5|2625.4|2619.4|10
1638149650000|2021-11-29 01:34:10|2626.5|2620.5|2627.5|2621.5|2627.5|2621.5|2626.3|2620.3|9
1638149660000|2021-11-29 01:34:20|2627.3|2621.3|2627.4|2621.4|2628|2622|2627.3|2621.3|11
1638149670000|2021-11-29 01:34:30|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|14
1638149680000|2021-11-29 01:34:40|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|5
1638149690000|2021-11-29 01:34:50|2628.3|2622.3|2628|2622|2628.8|2622.8|2628|2622|6
1638149700000|2021-11-29 01:35:00|2627.6|2621.6|2627.8|2621.8|2627.8|2621.8|2626.6|2620.6|11
1638149710000|2021-11-29 01:35:10|2627.9|2621.9|2628.3|2622.3|2628.9|2622.9|2627.8|2621.8|12
1638149720000|2021-11-29 01:35:20|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2628.3|2622.3|9
1638149730000|2021-11-29 01:35:30|2629.1|2623.1|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|5
1638149740000|2021-11-29 01:35:40|2629|2623|2629.4|2623.4|2629.6|2623.6|2629|2623|9
1638149750000|2021-11-29 01:35:50|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629|2623|7
1638149760000|2021-11-29 01:36:00|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1638149770000|2021-11-29 01:36:10|2629.8|2623.8|2629.9|2623.9|2630|2624|2629.6|2623.6|8
1638149780000|2021-11-29 01:36:20|2629.6|2623.6|2629.3|2623.3|2629.9|2623.9|2629.3|2623.3|5
1638149790000|2021-11-29 01:36:30|2629.1|2623.1|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|6
1638149800000|2021-11-29 01:36:40|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|6
1638149810000|2021-11-29 01:36:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638149820000|2021-11-29 01:37:00|2629.9|2623.9|2629.3|2623.3|2629.9|2623.9|2629.1|2623.1|10
1638149830000|2021-11-29 01:37:10|2629.4|2623.4|2629.3|2623.3|2629.4|2623.4|2629|2623|7
1638149840000|2021-11-29 01:37:20|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|5
1638149850000|2021-11-29 01:37:30|2628.5|2622.5|2629.9|2623.9|2630|2624|2628.5|2622.5|10
1638149860000|2021-11-29 01:37:40|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.5|2623.5|4
1638149870000|2021-11-29 01:37:50|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638149880000|2021-11-29 01:38:00|2630|2624|2630.8|2624.8|2630.8|2624.8|2629.9|2623.9|6
1638149890000|2021-11-29 01:38:10|2630.5|2624.5|2629.8|2623.8|2630.5|2624.5|2629.8|2623.8|3
1638149900000|2021-11-29 01:38:20|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638149910000|2021-11-29 01:38:30|2629.8|2623.8|2629.6|2623.6|2629.8|2623.8|2629.6|2623.6|2
1638149920000|2021-11-29 01:38:40|2629.8|2623.8|2630.5|2624.5|2630.6|2624.6|2629.8|2623.8|7
1638149930000|2021-11-29 01:38:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638149940000|2021-11-29 01:39:00|2630.5|2624.5|2631.1|2625.1|2631.3|2625.3|2630.5|2624.5|18
1638149950000|2021-11-29 01:39:10|2631.3|2625.3|2631.3|2625.3|2631.6|2625.6|2631|2625|8
1638149970000|2021-11-29 01:39:30|2631|2625|2631|2625|2631|2625|2631|2625|1
1638149980000|2021-11-29 01:39:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638149990000|2021-11-29 01:39:50|2631.4|2625.4|2631.3|2625.3|2631.4|2625.4|2631.3|2625.3|2
1638150000000|2021-11-29 01:40:00|2631|2625|2631.3|2625.3|2631.3|2625.3|2631|2625|2
1638150030000|2021-11-29 01:40:30|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638150050000|2021-11-29 01:40:50|2631.4|2625.4|2633|2627|2633.3|2627.3|2631.4|2625.4|14
1638150060000|2021-11-29 01:41:00|2632.8|2626.8|2633.1|2627.1|2633.4|2627.4|2632.5|2626.5|14
1638150070000|2021-11-29 01:41:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|8
1638150080000|2021-11-29 01:41:20|2633.1|2627.1|2631.8|2625.8|2633.1|2627.1|2631.8|2625.8|6
1638150090000|2021-11-29 01:41:30|2631.9|2625.9|2631.5|2625.5|2631.9|2625.9|2631.5|2625.5|7
1638150100000|2021-11-29 01:41:40|2631.3|2625.3|2630.8|2624.8|2631.3|2625.3|2630.6|2624.6|6
1638150110000|2021-11-29 01:41:50|2631|2625|2631|2625|2631|2625|2630.9|2624.9|3
1638150120000|2021-11-29 01:42:00|2631.3|2625.3|2632.1|2626.1|2632.4|2626.4|2631.3|2625.3|9
1638150130000|2021-11-29 01:42:10|2632|2626|2632|2626|2632|2626|2632|2626|1
1638150150000|2021-11-29 01:42:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|5
1638150160000|2021-11-29 01:42:40|2632.1|2626.1|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|7
1638150170000|2021-11-29 01:42:50|2632.1|2626.1|2632.5|2626.5|2632.5|2626.5|2632.1|2626.1|5
1638150180000|2021-11-29 01:43:00|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.4|2626.4|7
1638150190000|2021-11-29 01:43:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638150200000|2021-11-29 01:43:20|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|9
1638150210000|2021-11-29 01:43:30|2632.6|2626.6|2633.5|2627.5|2633.5|2627.5|2632.6|2626.6|8
1638150220000|2021-11-29 01:43:40|2633.8|2627.8|2633.1|2627.1|2633.8|2627.8|2633.1|2627.1|3
1638150230000|2021-11-29 01:43:50|2633.4|2627.4|2633.6|2627.6|2633.8|2627.8|2633.3|2627.3|6
1638150240000|2021-11-29 01:44:00|2633.8|2627.8|2633.8|2627.8|2634.1|2628.1|2633.4|2627.4|9
1638150250000|2021-11-29 01:44:10|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.4|2627.4|3
1638150260000|2021-11-29 01:44:20|2633.6|2627.6|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|3
1638150270000|2021-11-29 01:44:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638150300000|2021-11-29 01:45:00|2633.1|2627.1|2632.4|2626.4|2633.1|2627.1|2631.8|2625.8|11
1638150310000|2021-11-29 01:45:10|2632.5|2626.5|2633.1|2627.1|2633.1|2627.1|2632.5|2626.5|8
1638150320000|2021-11-29 01:45:20|2633.4|2627.4|2633.8|2627.8|2633.8|2627.8|2633.3|2627.3|3
1638150330000|2021-11-29 01:45:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|3
1638150350000|2021-11-29 01:45:50|2633.4|2627.4|2632.8|2626.8|2633.4|2627.4|2632.1|2626.1|8
1638150360000|2021-11-29 01:46:00|2632.6|2626.6|2633.3|2627.3|2633.4|2627.4|2632.6|2626.6|7
1638150370000|2021-11-29 01:46:10|2633.1|2627.1|2633.3|2627.3|2633.3|2627.3|2632.9|2626.9|7
1638150380000|2021-11-29 01:46:20|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638150390000|2021-11-29 01:46:30|2633.5|2627.5|2633.6|2627.6|2633.9|2627.9|2633.5|2627.5|7
1638150400000|2021-11-29 01:46:40|2633.5|2627.5|2633.4|2627.4|2633.5|2627.5|2633.4|2627.4|2
1638150410000|2021-11-29 01:46:50|2633.5|2627.5|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1638150420000|2021-11-29 01:47:00|2633.3|2627.3|2632.6|2626.6|2633.3|2627.3|2632.1|2626.1|9
1638150430000|2021-11-29 01:47:10|2632.8|2626.8|2633|2627|2633.1|2627.1|2632.8|2626.8|4
1638150440000|2021-11-29 01:47:20|2633.1|2627.1|2633.4|2627.4|2633.5|2627.5|2633.1|2627.1|5
1638150450000|2021-11-29 01:47:30|2633.6|2627.6|2632.5|2626.5|2633.6|2627.6|2632.5|2626.5|7
1638150470000|2021-11-29 01:47:50|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638150480000|2021-11-29 01:48:00|2633.1|2627.1|2633.6|2627.6|2633.8|2627.8|2633|2627|7
1638150490000|2021-11-29 01:48:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638150500000|2021-11-29 01:48:20|2633.5|2627.5|2633.1|2627.1|2633.5|2627.5|2633.1|2627.1|7
1638150510000|2021-11-29 01:48:30|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|6
1638150520000|2021-11-29 01:48:40|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.5|2626.5|7
1638150530000|2021-11-29 01:48:50|2632.9|2626.9|2632.9|2626.9|2633|2627|2632.9|2626.9|3
1638150540000|2021-11-29 01:49:00|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|7
1638150550000|2021-11-29 01:49:10|2632.6|2626.6|2631.6|2625.6|2632.6|2626.6|2631.4|2625.4|12
1638150560000|2021-11-29 01:49:20|2631.4|2625.4|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|4
1638150570000|2021-11-29 01:49:30|2632.4|2626.4|2633.3|2627.3|2633.4|2627.4|2632.4|2626.4|8
1638150580000|2021-11-29 01:49:40|2633.4|2627.4|2633.3|2627.3|2633.8|2627.8|2633.3|2627.3|6
1638150590000|2021-11-29 01:49:50|2633.5|2627.5|2633.6|2627.6|2633.6|2627.6|2633.3|2627.3|8
1638150600000|2021-11-29 01:50:00|2633.8|2627.8|2634.4|2628.4|2634.6|2628.6|2633.8|2627.8|9
1638150610000|2021-11-29 01:50:10|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.3|2628.3|4
1638150620000|2021-11-29 01:50:20|2634.5|2628.5|2634.5|2628.5|2634.6|2628.6|2634.5|2628.5|3
1638150630000|2021-11-29 01:50:30|2634.8|2628.8|2635.6|2629.6|2636|2630|2634.8|2628.8|14
1638150640000|2021-11-29 01:50:40|2635.9|2629.9|2636.1|2630.1|2636.5|2630.5|2635.9|2629.9|10
1638150650000|2021-11-29 01:50:50|2636.3|2630.3|2635.9|2629.9|2636.3|2630.3|2635.6|2629.6|12
1638150660000|2021-11-29 01:51:00|2636|2630|2637.3|2631.3|2637.3|2631.3|2636|2630|5
1638150670000|2021-11-29 01:51:10|2637|2631|2637|2631|2637|2631|2636.5|2630.5|5
1638150680000|2021-11-29 01:51:20|2636.9|2630.9|2636.8|2630.8|2637|2631|2636.8|2630.8|3
1638150690000|2021-11-29 01:51:30|2637|2631|2636|2630|2637|2631|2635.8|2629.8|15
1638150700000|2021-11-29 01:51:40|2636.3|2630.3|2637|2631|2637|2631|2636.1|2630.1|11
1638150710000|2021-11-29 01:51:50|2636.9|2630.9|2637.3|2631.3|2637.3|2631.3|2636.6|2630.6|12
1638150720000|2021-11-29 01:52:00|2637|2631|2635.9|2629.9|2637.3|2631.3|2635.9|2629.9|12
1638150730000|2021-11-29 01:52:10|2635.6|2629.6|2636|2630|2636.1|2630.1|2635.6|2629.6|9
1638150740000|2021-11-29 01:52:20|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|6
1638150750000|2021-11-29 01:52:30|2636.1|2630.1|2636.8|2630.8|2636.8|2630.8|2636.1|2630.1|10
1638150760000|2021-11-29 01:52:40|2636.5|2630.5|2637.1|2631.1|2637.1|2631.1|2636.5|2630.5|9
1638150770000|2021-11-29 01:52:50|2637.3|2631.3|2636.8|2630.8|2637.6|2631.6|2636.6|2630.6|12
1638150780000|2021-11-29 01:53:00|2636.6|2630.6|2636.5|2630.5|2636.8|2630.8|2636.4|2630.4|6
1638150790000|2021-11-29 01:53:10|2636.8|2630.8|2636.1|2630.1|2636.8|2630.8|2636.1|2630.1|4
1638150800000|2021-11-29 01:53:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|3
1638150810000|2021-11-29 01:53:30|2635.5|2629.5|2635.6|2629.6|2635.6|2629.6|2635.5|2629.5|2
1638150820000|2021-11-29 01:53:40|2635.8|2629.8|2635.9|2629.9|2635.9|2629.9|2635.8|2629.8|2
1638150830000|2021-11-29 01:53:50|2636.1|2630.1|2636.6|2630.6|2636.6|2630.6|2636.1|2630.1|13
1638150840000|2021-11-29 01:54:00|2636.4|2630.4|2636.3|2630.3|2636.5|2630.5|2636.1|2630.1|9
1638150850000|2021-11-29 01:54:10|2636.1|2630.1|2635.1|2629.1|2636.1|2630.1|2635.1|2629.1|6
1638150860000|2021-11-29 01:54:20|2635.3|2629.3|2635|2629|2635.3|2629.3|2634.6|2628.6|6
1638150870000|2021-11-29 01:54:30|2635.3|2629.3|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|11
1638150880000|2021-11-29 01:54:40|2634.9|2628.9|2635.3|2629.3|2635.3|2629.3|2634.8|2628.8|10
1638150890000|2021-11-29 01:54:50|2635.5|2629.5|2635.9|2629.9|2636|2630|2635.3|2629.3|18
1638150900000|2021-11-29 01:55:00|2636|2630|2636.3|2630.3|2636.6|2630.6|2635.6|2629.6|13
1638150920000|2021-11-29 01:55:20|2636.1|2630.1|2635.3|2629.3|2636.1|2630.1|2635|2629|12
1638150930000|2021-11-29 01:55:30|2635|2629|2634.5|2628.5|2635.5|2629.5|2634.3|2628.3|13
1638150940000|2021-11-29 01:55:40|2634.3|2628.3|2633.8|2627.8|2634.4|2628.4|2633.5|2627.5|7
1638150950000|2021-11-29 01:55:50|2633.5|2627.5|2633.3|2627.3|2634|2628|2633|2627|8
1638150960000|2021-11-29 01:56:00|2633.5|2627.5|2634.3|2628.3|2634.3|2628.3|2633.5|2627.5|9
1638150970000|2021-11-29 01:56:10|2634.5|2628.5|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|4
1638150980000|2021-11-29 01:56:20|2634|2628|2634.3|2628.3|2634.3|2628.3|2633.8|2627.8|6
1638150990000|2021-11-29 01:56:30|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1638151000000|2021-11-29 01:56:40|2633.5|2627.5|2633.3|2627.3|2634|2628|2633.3|2627.3|8
1638151010000|2021-11-29 01:56:50|2633.4|2627.4|2634.8|2628.8|2635|2629|2633.3|2627.3|15
1638151020000|2021-11-29 01:57:00|2635|2629|2634.3|2628.3|2635|2629|2633.8|2627.8|7
1638151030000|2021-11-29 01:57:10|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1638151040000|2021-11-29 01:57:20|2634|2628|2632.9|2626.9|2634.3|2628.3|2632.4|2626.4|16
1638151050000|2021-11-29 01:57:30|2633.1|2627.1|2633.3|2627.3|2633.3|2627.3|2632.9|2626.9|9
1638151060000|2021-11-29 01:57:40|2633.1|2627.1|2633.5|2627.5|2633.5|2627.5|2632|2626|15
1638151070000|2021-11-29 01:57:50|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|3
1638151080000|2021-11-29 01:58:00|2634|2628|2634.3|2628.3|2634.4|2628.4|2633.8|2627.8|9
1638151090000|2021-11-29 01:58:10|2634.4|2628.4|2634.5|2628.5|2634.9|2628.9|2634.4|2628.4|10
1638151100000|2021-11-29 01:58:20|2634.3|2628.3|2633.8|2627.8|2634.3|2628.3|2633.5|2627.5|9
1638151110000|2021-11-29 01:58:30|2634|2628|2634.5|2628.5|2634.6|2628.6|2634|2628|9
1638151120000|2021-11-29 01:58:40|2634.6|2628.6|2635.3|2629.3|2635.4|2629.4|2634.6|2628.6|8
1638151130000|2021-11-29 01:58:50|2635.4|2629.4|2635.3|2629.3|2635.4|2629.4|2635.1|2629.1|8
1638151140000|2021-11-29 01:59:00|2635.4|2629.4|2636.8|2630.8|2636.8|2630.8|2635.4|2629.4|7
1638151150000|2021-11-29 01:59:10|2636.3|2630.3|2636.1|2630.1|2636.5|2630.5|2636|2630|12
1638151160000|2021-11-29 01:59:20|2636.3|2630.3|2637|2631|2637|2631|2635.9|2629.9|14
1638151170000|2021-11-29 01:59:30|2636.8|2630.8|2636.3|2630.3|2637.1|2631.1|2636.1|2630.1|13
1638151180000|2021-11-29 01:59:40|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.1|2630.1|8
1638151190000|2021-11-29 01:59:50|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|4
1638151200000|2021-11-29 02:00:00|2636.5|2630.5|2636.1|2630.1|2636.5|2630.5|2635|2629|16
1638151210000|2021-11-29 02:00:10|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.1|2630.1|3
1638151220000|2021-11-29 02:00:20|2636.4|2630.4|2637.3|2631.3|2637.4|2631.4|2636.4|2630.4|10
1638151230000|2021-11-29 02:00:30|2637.4|2631.4|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|3
1638151240000|2021-11-29 02:00:40|2636.6|2630.6|2637.3|2631.3|2637.3|2631.3|2636.5|2630.5|7
1638151250000|2021-11-29 02:00:50|2637|2631|2637.3|2631.3|2637.3|2631.3|2636.5|2630.5|8
1638151260000|2021-11-29 02:01:00|2637.5|2631.5|2637.5|2631.5|2637.6|2631.6|2637.5|2631.5|3
1638151270000|2021-11-29 02:01:10|2637.4|2631.4|2636.1|2630.1|2637.4|2631.4|2636.1|2630.1|12
1638151280000|2021-11-29 02:01:20|2636.4|2630.4|2636.8|2630.8|2636.8|2630.8|2636|2630|12
1638151290000|2021-11-29 02:01:30|2636.6|2630.6|2636.8|2630.8|2636.8|2630.8|2635.6|2629.6|9
1638151300000|2021-11-29 02:01:40|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638151310000|2021-11-29 02:01:50|2636.6|2630.6|2636.5|2630.5|2636.6|2630.6|2636.5|2630.5|2
1638151320000|2021-11-29 02:02:00|2636.4|2630.4|2636|2630|2636.4|2630.4|2635.6|2629.6|9
1638151330000|2021-11-29 02:02:10|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2635|2629|13
1638151340000|2021-11-29 02:02:20|2634.8|2628.8|2635.1|2629.1|2635.1|2629.1|2634.8|2628.8|3
1638151350000|2021-11-29 02:02:30|2635|2629|2635.1|2629.1|2635.1|2629.1|2634.8|2628.8|4
1638151360000|2021-11-29 02:02:40|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2634.8|2628.8|7
1638151370000|2021-11-29 02:02:50|2635.5|2629.5|2635.6|2629.6|2635.6|2629.6|2635.3|2629.3|8
1638151380000|2021-11-29 02:03:00|2635.8|2629.8|2636.4|2630.4|2636.4|2630.4|2635.8|2629.8|4
1638151390000|2021-11-29 02:03:10|2636.1|2630.1|2636|2630|2636.1|2630.1|2636|2630|2
1638151400000|2021-11-29 02:03:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1638151410000|2021-11-29 02:03:30|2635.9|2629.9|2636|2630|2636|2630|2635.9|2629.9|2
1638151420000|2021-11-29 02:03:40|2635.9|2629.9|2636|2630|2636|2630|2635.8|2629.8|4
1638151430000|2021-11-29 02:03:50|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1638151440000|2021-11-29 02:04:00|2636.5|2630.5|2636.5|2630.5|2636.6|2630.6|2636.5|2630.5|3
1638151450000|2021-11-29 02:04:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2635.8|2629.8|7
1638151460000|2021-11-29 02:04:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638151470000|2021-11-29 02:04:30|2635.9|2629.9|2636|2630|2636|2630|2635.9|2629.9|2
1638151490000|2021-11-29 02:04:50|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1638151500000|2021-11-29 02:05:00|2635.9|2629.9|2636.3|2630.3|2636.4|2630.4|2635.9|2629.9|6
1638151510000|2021-11-29 02:05:10|2636.1|2630.1|2636|2630|2636.1|2630.1|2636|2630|2
1638151520000|2021-11-29 02:05:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|3
1638151530000|2021-11-29 02:05:30|2635.8|2629.8|2636.3|2630.3|2636.3|2630.3|2635.8|2629.8|6
1638151540000|2021-11-29 02:05:40|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2635.8|2629.8|6
1638151550000|2021-11-29 02:05:50|2636.1|2630.1|2636.4|2630.4|2636.5|2630.5|2636.1|2630.1|4
1638151560000|2021-11-29 02:06:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638151570000|2021-11-29 02:06:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638151580000|2021-11-29 02:06:20|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.1|2630.1|3
1638151590000|2021-11-29 02:06:30|2636.4|2630.4|2636.4|2630.4|2636.5|2630.5|2636.1|2630.1|7
1638151600000|2021-11-29 02:06:40|2636.1|2630.1|2635.8|2629.8|2636.1|2630.1|2635.6|2629.6|4
1638151610000|2021-11-29 02:06:50|2635.9|2629.9|2636.1|2630.1|2636.5|2630.5|2635.9|2629.9|12
1638151620000|2021-11-29 02:07:00|2636.3|2630.3|2636.1|2630.1|2636.5|2630.5|2636.1|2630.1|4
1638151630000|2021-11-29 02:07:10|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.8|2629.8|4
1638151640000|2021-11-29 02:07:20|2636.3|2630.3|2635.3|2629.3|2636.3|2630.3|2635.3|2629.3|4
1638151650000|2021-11-29 02:07:30|2635|2629|2634.3|2628.3|2635|2629|2634.3|2628.3|6
1638151660000|2021-11-29 02:07:40|2634.1|2628.1|2633.8|2627.8|2634.1|2628.1|2633.8|2627.8|2
1638151670000|2021-11-29 02:07:50|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|4
1638151680000|2021-11-29 02:08:00|2634.5|2628.5|2633.8|2627.8|2634.8|2628.8|2633.8|2627.8|5
1638151690000|2021-11-29 02:08:10|2633.6|2627.6|2632.8|2626.8|2633.6|2627.6|2632.8|2626.8|15
1638151700000|2021-11-29 02:08:20|2633|2627|2632.3|2626.3|2633.3|2627.3|2632.3|2626.3|7
1638151710000|2021-11-29 02:08:30|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1638151720000|2021-11-29 02:08:40|2633|2627|2633|2627|2633.3|2627.3|2632.8|2626.8|7
1638151730000|2021-11-29 02:08:50|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.5|2626.5|7
1638151740000|2021-11-29 02:09:00|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1638151750000|2021-11-29 02:09:10|2632.5|2626.5|2633.4|2627.4|2633.4|2627.4|2632.5|2626.5|5
1638151770000|2021-11-29 02:09:30|2633.5|2627.5|2633.5|2627.5|2634.5|2628.5|2633.4|2627.4|9
1638151780000|2021-11-29 02:09:40|2633.4|2627.4|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|3
1638151790000|2021-11-29 02:09:50|2633.5|2627.5|2633.4|2627.4|2633.5|2627.5|2633.4|2627.4|2
1638151800000|2021-11-29 02:10:00|2633.5|2627.5|2634.1|2628.1|2634.3|2628.3|2633.4|2627.4|8
1638151810000|2021-11-29 02:10:10|2634.5|2628.5|2635.1|2629.1|2635.1|2629.1|2634.5|2628.5|5
1638151820000|2021-11-29 02:10:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|3
1638151840000|2021-11-29 02:10:40|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.3|2629.3|4
1638151850000|2021-11-29 02:10:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|3
1638151870000|2021-11-29 02:11:10|2635.8|2629.8|2636.1|2630.1|2636.1|2630.1|2635.8|2629.8|3
1638151880000|2021-11-29 02:11:20|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638151890000|2021-11-29 02:11:30|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638151900000|2021-11-29 02:11:40|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2635|2629|6
1638151910000|2021-11-29 02:11:50|2635|2629|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|6
1638151920000|2021-11-29 02:12:00|2635.1|2629.1|2635|2629|2635.4|2629.4|2635|2629|6
1638151930000|2021-11-29 02:12:10|2634.8|2628.8|2635|2629|2635|2629|2634.8|2628.8|4
1638151940000|2021-11-29 02:12:20|2635.3|2629.3|2635.6|2629.6|2635.6|2629.6|2635.3|2629.3|4
1638151950000|2021-11-29 02:12:30|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|3
1638151970000|2021-11-29 02:12:50|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638151980000|2021-11-29 02:13:00|2636.3|2630.3|2636|2630|2636.5|2630.5|2636|2630|6
1638151990000|2021-11-29 02:13:10|2635.8|2629.8|2636.1|2630.1|2636.1|2630.1|2635.1|2629.1|11
1638152000000|2021-11-29 02:13:20|2636|2630|2635.6|2629.6|2636|2630|2635.6|2629.6|3
1638152010000|2021-11-29 02:13:30|2635.5|2629.5|2635.8|2629.8|2636|2630|2635.5|2629.5|9
1638152020000|2021-11-29 02:13:40|2635.9|2629.9|2636.3|2630.3|2636.4|2630.4|2635.9|2629.9|4
1638152030000|2021-11-29 02:13:50|2636.1|2630.1|2636.5|2630.5|2636.5|2630.5|2635.8|2629.8|5
1638152050000|2021-11-29 02:14:10|2636.1|2630.1|2635.5|2629.5|2636.1|2630.1|2635.4|2629.4|4
1638152060000|2021-11-29 02:14:20|2635.3|2629.3|2635.9|2629.9|2635.9|2629.9|2634.8|2628.8|7
1638152070000|2021-11-29 02:14:30|2635.8|2629.8|2635.3|2629.3|2635.9|2629.9|2635.3|2629.3|7
1638152080000|2021-11-29 02:14:40|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2634.5|2628.5|8
1638152090000|2021-11-29 02:14:50|2635.4|2629.4|2634.8|2628.8|2635.4|2629.4|2634.8|2628.8|6
1638152100000|2021-11-29 02:15:00|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1638152120000|2021-11-29 02:15:20|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1638152140000|2021-11-29 02:15:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638152150000|2021-11-29 02:15:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638152160000|2021-11-29 02:16:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638152170000|2021-11-29 02:16:10|2635.9|2629.9|2636.1|2630.1|2636.4|2630.4|2635.9|2629.9|4
1638152180000|2021-11-29 02:16:20|2636|2630|2635.6|2629.6|2636|2630|2635.6|2629.6|3
1638152240000|2021-11-29 02:17:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638152250000|2021-11-29 02:17:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638152280000|2021-11-29 02:18:00|2635.9|2629.9|2636|2630|2636|2630|2635.9|2629.9|2
1638152290000|2021-11-29 02:18:10|2636.3|2630.3|2635.9|2629.9|2636.3|2630.3|2635.9|2629.9|3
1638152300000|2021-11-29 02:18:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638152310000|2021-11-29 02:18:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638152330000|2021-11-29 02:18:50|2636.1|2630.1|2636.1|2630.1|2636.3|2630.3|2636.1|2630.1|3
1638152340000|2021-11-29 02:19:00|2636.3|2630.3|2635|2629|2636.3|2630.3|2635|2629|3
1638152350000|2021-11-29 02:19:10|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638152420000|2021-11-29 02:20:20|2635|2629|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|4
1638152430000|2021-11-29 02:20:30|2635|2629|2635|2629|2635|2629|2635|2629|1
1638152440000|2021-11-29 02:20:40|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1638152460000|2021-11-29 02:21:00|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1638152500000|2021-11-29 02:21:40|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638152510000|2021-11-29 02:21:50|2634.6|2628.6|2635.3|2629.3|2635.6|2629.6|2634.6|2628.6|6
1638152520000|2021-11-29 02:22:00|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|4
1638152530000|2021-11-29 02:22:10|2636|2630|2636.1|2630.1|2636.1|2630.1|2636|2630|2
1638152550000|2021-11-29 02:22:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638152570000|2021-11-29 02:22:50|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|3
1638152580000|2021-11-29 02:23:00|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1638152590000|2021-11-29 02:23:10|2636.3|2630.3|2636.4|2630.4|2636.4|2630.4|2636.3|2630.3|2
1638152650000|2021-11-29 02:24:10|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|4
1638152660000|2021-11-29 02:24:20|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|3
1638152680000|2021-11-29 02:24:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638152690000|2021-11-29 02:24:50|2636.4|2630.4|2636.4|2630.4|2636.5|2630.5|2636.4|2630.4|3
1638152930000|2021-11-29 02:28:50|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638153000000|2021-11-29 02:30:00|2635.9|2629.9|2636.3|2630.3|2636.6|2630.6|2635.9|2629.9|7
1638153010000|2021-11-29 02:30:10|2636.4|2630.4|2636.4|2630.4|2636.5|2630.5|2636.4|2630.4|3
1638153020000|2021-11-29 02:30:20|2636.1|2630.1|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|7
1638153030000|2021-11-29 02:30:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.6|2630.6|3
1638153040000|2021-11-29 02:30:40|2636.9|2630.9|2637.3|2631.3|2637.3|2631.3|2636.9|2630.9|3
1638153060000|2021-11-29 02:31:00|2637.4|2631.4|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|3
1638153070000|2021-11-29 02:31:10|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|6
1638153080000|2021-11-29 02:31:20|2637.3|2631.3|2637|2631|2637.3|2631.3|2636.5|2630.5|8
1638153090000|2021-11-29 02:31:30|2637.1|2631.1|2636.8|2630.8|2637.3|2631.3|2636.8|2630.8|4
1638153100000|2021-11-29 02:31:40|2637|2631|2637|2631|2637.3|2631.3|2636.8|2630.8|5
1638153110000|2021-11-29 02:31:50|2636.8|2630.8|2637|2631|2637|2631|2636.5|2630.5|8
1638153120000|2021-11-29 02:32:00|2636.8|2630.8|2636.3|2630.3|2636.8|2630.8|2636|2630|4
1638153130000|2021-11-29 02:32:10|2636.6|2630.6|2637.3|2631.3|2637.3|2631.3|2636.6|2630.6|4
1638153140000|2021-11-29 02:32:20|2637.4|2631.4|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|19
1638153150000|2021-11-29 02:32:30|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638153160000|2021-11-29 02:32:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638153170000|2021-11-29 02:32:50|2637.5|2631.5|2637.4|2631.4|2637.5|2631.5|2637.4|2631.4|4
1638153190000|2021-11-29 02:33:10|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638153200000|2021-11-29 02:33:20|2637|2631|2636.9|2630.9|2637|2631|2636.9|2630.9|2
1638153210000|2021-11-29 02:33:30|2637.1|2631.1|2637.3|2631.3|2637.3|2631.3|2637.1|2631.1|2
1638153230000|2021-11-29 02:33:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638153240000|2021-11-29 02:34:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|3
1638153250000|2021-11-29 02:34:10|2637.6|2631.6|2637.6|2631.6|2637.8|2631.8|2637.4|2631.4|7
1638153260000|2021-11-29 02:34:20|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638153270000|2021-11-29 02:34:30|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.3|2631.3|3
1638153280000|2021-11-29 02:34:40|2637.3|2631.3|2637.4|2631.4|2637.4|2631.4|2637.3|2631.3|2
1638153290000|2021-11-29 02:34:50|2637.5|2631.5|2637.5|2631.5|2637.8|2631.8|2637.4|2631.4|5
1638153300000|2021-11-29 02:35:00|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638153310000|2021-11-29 02:35:10|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|3
1638153320000|2021-11-29 02:35:20|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|2
1638153340000|2021-11-29 02:35:40|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|2
1638153360000|2021-11-29 02:36:00|2637.4|2631.4|2637.8|2631.8|2637.8|2631.8|2637.4|2631.4|3
1638153370000|2021-11-29 02:36:10|2638.1|2632.1|2637.1|2631.1|2638.1|2632.1|2636.9|2630.9|10
1638153380000|2021-11-29 02:36:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638153390000|2021-11-29 02:36:30|2637.5|2631.5|2637.4|2631.4|2637.5|2631.5|2637.3|2631.3|3
1638153400000|2021-11-29 02:36:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637|2631|5
1638153410000|2021-11-29 02:36:50|2637.3|2631.3|2637.4|2631.4|2637.4|2631.4|2637.3|2631.3|2
1638153420000|2021-11-29 02:37:00|2637.5|2631.5|2637.6|2631.6|2637.8|2631.8|2637.5|2631.5|6
1638153430000|2021-11-29 02:37:10|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.6|2631.6|5
1638153450000|2021-11-29 02:37:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1638153470000|2021-11-29 02:37:50|2637.8|2631.8|2637.6|2631.6|2637.8|2631.8|2637.6|2631.6|2
1638153480000|2021-11-29 02:38:00|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.6|2631.6|5
1638153500000|2021-11-29 02:38:20|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638153510000|2021-11-29 02:38:30|2637.8|2631.8|2637.9|2631.9|2637.9|2631.9|2637.8|2631.8|4
1638153520000|2021-11-29 02:38:40|2637.8|2631.8|2637.9|2631.9|2638.1|2632.1|2637.8|2631.8|5
1638153530000|2021-11-29 02:38:50|2638.3|2632.3|2637.8|2631.8|2638.3|2632.3|2637.8|2631.8|7
1638153540000|2021-11-29 02:39:00|2637.9|2631.9|2637.4|2631.4|2638.3|2632.3|2637.3|2631.3|7
1638153550000|2021-11-29 02:39:10|2637.5|2631.5|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|3
1638153560000|2021-11-29 02:39:20|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1638153570000|2021-11-29 02:39:30|2637.3|2631.3|2637.3|2631.3|2637.5|2631.5|2637.3|2631.3|3
1638153590000|2021-11-29 02:39:50|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1638153600000|2021-11-29 02:40:00|2637.4|2631.4|2637.8|2631.8|2638|2632|2637.4|2631.4|6
1638153610000|2021-11-29 02:40:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|4
1638153620000|2021-11-29 02:40:20|2637.8|2631.8|2639.3|2633.3|2639.3|2633.3|2637.4|2631.4|9
1638153630000|2021-11-29 02:40:30|2639.5|2633.5|2639.4|2633.4|2639.5|2633.5|2639.3|2633.3|3
1638153640000|2021-11-29 02:40:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638153660000|2021-11-29 02:41:00|2639.1|2633.1|2639|2633|2639.1|2633.1|2638.8|2632.8|4
1638153670000|2021-11-29 02:41:10|2638.9|2632.9|2638.4|2632.4|2639|2633|2638.4|2632.4|5
1638153680000|2021-11-29 02:41:20|2638.3|2632.3|2637.9|2631.9|2638.3|2632.3|2637.9|2631.9|7
1638153690000|2021-11-29 02:41:30|2637.8|2631.8|2637.4|2631.4|2637.8|2631.8|2637.4|2631.4|5
1638153700000|2021-11-29 02:41:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|5
1638153710000|2021-11-29 02:41:50|2637.5|2631.5|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|5
1638153720000|2021-11-29 02:42:00|2638.1|2632.1|2638.9|2632.9|2638.9|2632.9|2638|2632|5
1638153730000|2021-11-29 02:42:10|2638.6|2632.6|2638.1|2632.1|2638.6|2632.6|2638|2632|5
1638153740000|2021-11-29 02:42:20|2638|2632|2637.8|2631.8|2638.1|2632.1|2637.8|2631.8|6
1638153750000|2021-11-29 02:42:30|2637.9|2631.9|2638.3|2632.3|2638.6|2632.6|2637.9|2631.9|5
1638153760000|2021-11-29 02:42:40|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1638153770000|2021-11-29 02:42:50|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|4
1638153780000|2021-11-29 02:43:00|2639.4|2633.4|2639|2633|2639.4|2633.4|2638.9|2632.9|3
1638153790000|2021-11-29 02:43:10|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2638.9|2632.9|4
1638153820000|2021-11-29 02:43:40|2639.1|2633.1|2638.4|2632.4|2639.1|2633.1|2638.1|2632.1|6
1638153830000|2021-11-29 02:43:50|2638.6|2632.6|2638.5|2632.5|2638.6|2632.6|2638.5|2632.5|2
1638153840000|2021-11-29 02:44:00|2638.6|2632.6|2638.8|2632.8|2638.8|2632.8|2638.6|2632.6|2
1638153850000|2021-11-29 02:44:10|2639|2633|2639.1|2633.1|2639.3|2633.3|2639|2633|3
1638153860000|2021-11-29 02:44:20|2639.3|2633.3|2638.9|2632.9|2639.3|2633.3|2638.9|2632.9|3
1638153870000|2021-11-29 02:44:30|2638.8|2632.8|2638.9|2632.9|2638.9|2632.9|2638.8|2632.8|2
1638153890000|2021-11-29 02:44:50|2638.8|2632.8|2638.6|2632.6|2638.8|2632.8|2638.3|2632.3|4
1638153900000|2021-11-29 02:45:00|2638.8|2632.8|2639.3|2633.3|2639.5|2633.5|2638.8|2632.8|7
1638153910000|2021-11-29 02:45:10|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1638153920000|2021-11-29 02:45:20|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|8
1638153930000|2021-11-29 02:45:30|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1638153940000|2021-11-29 02:45:40|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1638153950000|2021-11-29 02:45:50|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1638153960000|2021-11-29 02:46:00|2639.6|2633.6|2639.8|2633.8|2639.8|2633.8|2639.6|2633.6|2
1638153970000|2021-11-29 02:46:10|2639.6|2633.6|2639.8|2633.8|2639.8|2633.8|2639.6|2633.6|2
1638153990000|2021-11-29 02:46:30|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2638.5|2632.5|5
1638154000000|2021-11-29 02:46:40|2639.1|2633.1|2639.3|2633.3|2639.4|2633.4|2638.9|2632.9|15
1638154010000|2021-11-29 02:46:50|2639|2633|2639.3|2633.3|2639.3|2633.3|2638.9|2632.9|6
1638154030000|2021-11-29 02:47:10|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639|2633|4
1638154040000|2021-11-29 02:47:20|2639.1|2633.1|2639|2633|2639.4|2633.4|2639|2633|10
1638154050000|2021-11-29 02:47:30|2639.3|2633.3|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|6
1638154060000|2021-11-29 02:47:40|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|2
1638154070000|2021-11-29 02:47:50|2638.9|2632.9|2638.9|2632.9|2639|2633|2638.9|2632.9|5
1638154080000|2021-11-29 02:48:00|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|4
1638154090000|2021-11-29 02:48:10|2639|2633|2638.9|2632.9|2639.3|2633.3|2638.9|2632.9|6
1638154100000|2021-11-29 02:48:20|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|3
1638154110000|2021-11-29 02:48:30|2639|2633|2639.5|2633.5|2639.5|2633.5|2638.9|2632.9|6
1638154120000|2021-11-29 02:48:40|2639.3|2633.3|2639.6|2633.6|2639.6|2633.6|2639.3|2633.3|3
1638154130000|2021-11-29 02:48:50|2639.8|2633.8|2640|2634|2640|2634|2639.4|2633.4|4
1638154140000|2021-11-29 02:49:00|2639.5|2633.5|2640.5|2634.5|2640.5|2634.5|2639.5|2633.5|11
1638154150000|2021-11-29 02:49:10|2640.3|2634.3|2641.1|2635.1|2641.3|2635.3|2640.3|2634.3|8
1638154160000|2021-11-29 02:49:20|2641|2635|2641.6|2635.6|2641.6|2635.6|2641|2635|3
1638154170000|2021-11-29 02:49:30|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641|2635|5
1638154180000|2021-11-29 02:49:40|2641.6|2635.6|2642.1|2636.1|2642.6|2636.6|2641.4|2635.4|11
1638154190000|2021-11-29 02:49:50|2642.4|2636.4|2642.8|2636.8|2642.8|2636.8|2642.4|2636.4|5
1638154200000|2021-11-29 02:50:00|2643|2637|2643.8|2637.8|2643.8|2637.8|2643|2637|3
1638154210000|2021-11-29 02:50:10|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2642.6|2636.6|9
1638154220000|2021-11-29 02:50:20|2643.3|2637.3|2643.1|2637.1|2643.4|2637.4|2642.6|2636.6|16
1638154230000|2021-11-29 02:50:30|2643.3|2637.3|2643.4|2637.4|2643.5|2637.5|2643.1|2637.1|8
1638154240000|2021-11-29 02:50:40|2643.8|2637.8|2643.1|2637.1|2643.9|2637.9|2642.9|2636.9|11
1638154250000|2021-11-29 02:50:50|2643.3|2637.3|2643.1|2637.1|2644|2638|2643.1|2637.1|16
1638154260000|2021-11-29 02:51:00|2643.4|2637.4|2643.5|2637.5|2643.8|2637.8|2643.1|2637.1|6
1638154270000|2021-11-29 02:51:10|2643.6|2637.6|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|3
1638154280000|2021-11-29 02:51:20|2643.9|2637.9|2643.8|2637.8|2644.3|2638.3|2643.6|2637.6|8
1638154290000|2021-11-29 02:51:30|2643.6|2637.6|2644|2638|2644.3|2638.3|2643.6|2637.6|7
1638154300000|2021-11-29 02:51:40|2643.9|2637.9|2643.5|2637.5|2643.9|2637.9|2643.5|2637.5|4
1638154310000|2021-11-29 02:51:50|2643.8|2637.8|2643.8|2637.8|2644|2638|2643.8|2637.8|4
1638154320000|2021-11-29 02:52:00|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|12
1638154330000|2021-11-29 02:52:10|2644.1|2638.1|2644.4|2638.4|2644.5|2638.5|2643.9|2637.9|14
1638154340000|2021-11-29 02:52:20|2644|2638|2644.6|2638.6|2644.6|2638.6|2644|2638|5
1638154350000|2021-11-29 02:52:30|2644.4|2638.4|2644.1|2638.1|2644.5|2638.5|2644.1|2638.1|11
1638154360000|2021-11-29 02:52:40|2643.9|2637.9|2643.9|2637.9|2644.1|2638.1|2643.6|2637.6|14
1638154370000|2021-11-29 02:52:50|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.1|2637.1|7
1638154380000|2021-11-29 02:53:00|2643.4|2637.4|2643.5|2637.5|2643.5|2637.5|2643.1|2637.1|4
1638154390000|2021-11-29 02:53:10|2643.8|2637.8|2644.3|2638.3|2644.3|2638.3|2643.8|2637.8|3
1638154400000|2021-11-29 02:53:20|2644|2638|2643.6|2637.6|2644|2638|2643.6|2637.6|3
1638154410000|2021-11-29 02:53:30|2643.5|2637.5|2643|2637|2643.5|2637.5|2642.9|2636.9|7
1638154420000|2021-11-29 02:53:40|2643.1|2637.1|2643.5|2637.5|2643.5|2637.5|2643.1|2637.1|5
1638154430000|2021-11-29 02:53:50|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.6|2636.6|4
1638154440000|2021-11-29 02:54:00|2642.8|2636.8|2642.1|2636.1|2642.8|2636.8|2642|2636|10
1638154450000|2021-11-29 02:54:10|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|8
1638154460000|2021-11-29 02:54:20|2641.1|2635.1|2641.1|2635.1|2641.4|2635.4|2641|2635|7
1638154470000|2021-11-29 02:54:30|2640.9|2634.9|2640.8|2634.8|2640.9|2634.9|2640.8|2634.8|2
1638154480000|2021-11-29 02:54:40|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638154490000|2021-11-29 02:54:50|2641.1|2635.1|2640.4|2634.4|2641.1|2635.1|2640.1|2634.1|9
1638154500000|2021-11-29 02:55:00|2640.6|2634.6|2641.5|2635.5|2641.5|2635.5|2640.3|2634.3|7
1638154510000|2021-11-29 02:55:10|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|3
1638154530000|2021-11-29 02:55:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|4
1638154540000|2021-11-29 02:55:40|2641.5|2635.5|2641.4|2635.4|2642|2636|2641.3|2635.3|6
1638154550000|2021-11-29 02:55:50|2641.6|2635.6|2642.3|2636.3|2642.4|2636.4|2641.6|2635.6|6
1638154560000|2021-11-29 02:56:00|2642.4|2636.4|2641.9|2635.9|2643.1|2637.1|2641.9|2635.9|8
1638154570000|2021-11-29 02:56:10|2642.3|2636.3|2641.5|2635.5|2642.3|2636.3|2641.4|2635.4|4
1638154580000|2021-11-29 02:56:20|2641.4|2635.4|2640.6|2634.6|2641.5|2635.5|2640.6|2634.6|5
1638154590000|2021-11-29 02:56:30|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|5
1638154600000|2021-11-29 02:56:40|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|3
1638154610000|2021-11-29 02:56:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638154620000|2021-11-29 02:57:00|2641.6|2635.6|2642.1|2636.1|2642.3|2636.3|2641.6|2635.6|10
1638154630000|2021-11-29 02:57:10|2642.4|2636.4|2642.3|2636.3|2642.6|2636.6|2642.1|2636.1|8
1638154640000|2021-11-29 02:57:20|2642.4|2636.4|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|12
1638154650000|2021-11-29 02:57:30|2642.6|2636.6|2642.3|2636.3|2642.6|2636.6|2642.3|2636.3|5
1638154660000|2021-11-29 02:57:40|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|3
1638154670000|2021-11-29 02:57:50|2642.4|2636.4|2642.1|2636.1|2642.6|2636.6|2642.1|2636.1|8
1638154680000|2021-11-29 02:58:00|2642.6|2636.6|2642.9|2636.9|2643|2637|2642.6|2636.6|6
1638154690000|2021-11-29 02:58:10|2643|2637|2643|2637|2643|2637|2643|2637|1
1638154700000|2021-11-29 02:58:20|2642.9|2636.9|2643|2637|2643|2637|2642.9|2636.9|4
1638154710000|2021-11-29 02:58:30|2642.9|2636.9|2643|2637|2643|2637|2642.9|2636.9|2
1638154720000|2021-11-29 02:58:40|2642.8|2636.8|2642.6|2636.6|2642.8|2636.8|2642.6|2636.6|2
1638154730000|2021-11-29 02:58:50|2642.4|2636.4|2642|2636|2642.6|2636.6|2641.6|2635.6|13
1638154740000|2021-11-29 02:59:00|2641.9|2635.9|2641.5|2635.5|2642|2636|2641.4|2635.4|8
1638154750000|2021-11-29 02:59:10|2641.4|2635.4|2640|2634|2641.4|2635.4|2640|2634|6
1638154760000|2021-11-29 02:59:20|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1638154770000|2021-11-29 02:59:30|2640.4|2634.4|2640.1|2634.1|2640.9|2634.9|2640.1|2634.1|8
1638154780000|2021-11-29 02:59:40|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1638154790000|2021-11-29 02:59:50|2640.5|2634.5|2642|2636|2642|2636|2640.5|2634.5|12
1638154800000|2021-11-29 03:00:00|2641.9|2635.9|2643.1|2637.1|2643.6|2637.6|2641.5|2635.5|18
1638154810000|2021-11-29 03:00:10|2643.4|2637.4|2644.3|2638.3|2644.5|2638.5|2643.3|2637.3|18
1638154820000|2021-11-29 03:00:20|2644.1|2638.1|2644|2638|2644.5|2638.5|2643.6|2637.6|14
1638154830000|2021-11-29 03:00:30|2643.9|2637.9|2643.9|2637.9|2644.1|2638.1|2643.6|2637.6|9
1638154840000|2021-11-29 03:00:40|2644|2638|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|4
1638154850000|2021-11-29 03:00:50|2643.6|2637.6|2643.9|2637.9|2644.3|2638.3|2643.6|2637.6|5
1638154860000|2021-11-29 03:01:00|2643.6|2637.6|2643.1|2637.1|2643.9|2637.9|2643.1|2637.1|8
1638154870000|2021-11-29 03:01:10|2642.9|2636.9|2642.9|2636.9|2643|2637|2642.6|2636.6|8
1638154880000|2021-11-29 03:01:20|2643.1|2637.1|2643.4|2637.4|2643.6|2637.6|2642.9|2636.9|7
1638154890000|2021-11-29 03:01:30|2643.3|2637.3|2643|2637|2643.6|2637.6|2642.9|2636.9|7
1638154900000|2021-11-29 03:01:40|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1638154910000|2021-11-29 03:01:50|2642.8|2636.8|2642.4|2636.4|2642.8|2636.8|2642.3|2636.3|6
1638154920000|2021-11-29 03:02:00|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1638154930000|2021-11-29 03:02:10|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.3|2636.3|3
1638154940000|2021-11-29 03:02:20|2642.3|2636.3|2641.6|2635.6|2642.4|2636.4|2641.6|2635.6|7
1638154950000|2021-11-29 03:02:30|2641.5|2635.5|2641.4|2635.4|2641.5|2635.5|2641.4|2635.4|2
1638154970000|2021-11-29 03:02:50|2641.5|2635.5|2641|2635|2641.5|2635.5|2640.8|2634.8|12
1638154980000|2021-11-29 03:03:00|2640.8|2634.8|2641.3|2635.3|2641.4|2635.4|2640.6|2634.6|12
1638154990000|2021-11-29 03:03:10|2641.4|2635.4|2641.3|2635.3|2641.4|2635.4|2641.3|2635.3|2
1638155000000|2021-11-29 03:03:20|2641.4|2635.4|2641.3|2635.3|2641.4|2635.4|2641.3|2635.3|2
1638155010000|2021-11-29 03:03:30|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1638155020000|2021-11-29 03:03:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638155030000|2021-11-29 03:03:50|2641.4|2635.4|2641.3|2635.3|2641.4|2635.4|2641.1|2635.1|4
1638155040000|2021-11-29 03:04:00|2641.4|2635.4|2641.9|2635.9|2642|2636|2641.4|2635.4|5
1638155050000|2021-11-29 03:04:10|2641.8|2635.8|2641.9|2635.9|2641.9|2635.9|2641.5|2635.5|6
1638155060000|2021-11-29 03:04:20|2642|2636|2642.8|2636.8|2642.8|2636.8|2642|2636|4
1638155070000|2021-11-29 03:04:30|2642.6|2636.6|2642.3|2636.3|2642.6|2636.6|2641.9|2635.9|5
1638155080000|2021-11-29 03:04:40|2642.1|2636.1|2641.6|2635.6|2642.4|2636.4|2641.6|2635.6|8
1638155090000|2021-11-29 03:04:50|2641.8|2635.8|2641.6|2635.6|2641.8|2635.8|2641.6|2635.6|6
1638155100000|2021-11-29 03:05:00|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|5
1638155110000|2021-11-29 03:05:10|2641.3|2635.3|2641.6|2635.6|2641.6|2635.6|2641.3|2635.3|3
1638155120000|2021-11-29 03:05:20|2641.8|2635.8|2641.6|2635.6|2641.8|2635.8|2641.6|2635.6|2
1638155150000|2021-11-29 03:05:50|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638155160000|2021-11-29 03:06:00|2642.1|2636.1|2641.8|2635.8|2642.1|2636.1|2641.8|2635.8|3
1638155170000|2021-11-29 03:06:10|2641.5|2635.5|2640.8|2634.8|2641.5|2635.5|2640.6|2634.6|6
1638155180000|2021-11-29 03:06:20|2640.5|2634.5|2640|2634|2640.5|2634.5|2640|2634|4
1638155190000|2021-11-29 03:06:30|2639.8|2633.8|2639.8|2633.8|2639.9|2633.9|2639.6|2633.6|5
1638155200000|2021-11-29 03:06:40|2639.6|2633.6|2639.1|2633.1|2639.9|2633.9|2639.1|2633.1|5
1638155210000|2021-11-29 03:06:50|2639.3|2633.3|2639.8|2633.8|2640|2634|2639.3|2633.3|5
1638155220000|2021-11-29 03:07:00|2639.5|2633.5|2640.1|2634.1|2640.3|2634.3|2639.5|2633.5|7
1638155230000|2021-11-29 03:07:10|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|3
1638155240000|2021-11-29 03:07:20|2639.8|2633.8|2639.9|2633.9|2639.9|2633.9|2639.5|2633.5|4
1638155250000|2021-11-29 03:07:30|2639.6|2633.6|2640|2634|2640.1|2634.1|2639.6|2633.6|4
1638155270000|2021-11-29 03:07:50|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638155280000|2021-11-29 03:08:00|2639.6|2633.6|2640.3|2634.3|2640.3|2634.3|2639.6|2633.6|5
1638155290000|2021-11-29 03:08:10|2640.4|2634.4|2640.3|2634.3|2640.4|2634.4|2640.3|2634.3|2
1638155310000|2021-11-29 03:08:30|2640.5|2634.5|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|3
1638155320000|2021-11-29 03:08:40|2640.8|2634.8|2641.3|2635.3|2641.3|2635.3|2640.5|2634.5|6
1638155330000|2021-11-29 03:08:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638155340000|2021-11-29 03:09:00|2641.6|2635.6|2642.6|2636.6|2643|2637|2641.6|2635.6|10
1638155350000|2021-11-29 03:09:10|2642.4|2636.4|2642.4|2636.4|2642.9|2636.9|2642.4|2636.4|5
1638155360000|2021-11-29 03:09:20|2642.3|2636.3|2642.1|2636.1|2642.3|2636.3|2642.1|2636.1|2
1638155370000|2021-11-29 03:09:30|2642|2636|2641.5|2635.5|2642.3|2636.3|2641.4|2635.4|7
1638155390000|2021-11-29 03:09:50|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641|2635|6
1638155400000|2021-11-29 03:10:00|2641.9|2635.9|2641.9|2635.9|2642.4|2636.4|2641.8|2635.8|7
1638155410000|2021-11-29 03:10:10|2641.6|2635.6|2641.5|2635.5|2641.6|2635.6|2641.4|2635.4|5
1638155420000|2021-11-29 03:10:20|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|4
1638155430000|2021-11-29 03:10:30|2641.9|2635.9|2641.8|2635.8|2641.9|2635.9|2641.4|2635.4|3
1638155440000|2021-11-29 03:10:40|2641.9|2635.9|2641.8|2635.8|2641.9|2635.9|2641.8|2635.8|2
1638155450000|2021-11-29 03:10:50|2641.9|2635.9|2641.8|2635.8|2641.9|2635.9|2641.8|2635.8|2
1638155460000|2021-11-29 03:11:00|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|3
1638155470000|2021-11-29 03:11:10|2641.3|2635.3|2641|2635|2641.3|2635.3|2640.9|2634.9|4
1638155480000|2021-11-29 03:11:20|2641.3|2635.3|2641.4|2635.4|2641.4|2635.4|2641.3|2635.3|2
1638155490000|2021-11-29 03:11:30|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1638155500000|2021-11-29 03:11:40|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|6
1638155510000|2021-11-29 03:11:50|2640.4|2634.4|2640.5|2634.5|2640.6|2634.6|2640.1|2634.1|7
1638155520000|2021-11-29 03:12:00|2640.6|2634.6|2640|2634|2640.6|2634.6|2640|2634|7
1638155530000|2021-11-29 03:12:10|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|5
1638155540000|2021-11-29 03:12:20|2639.8|2633.8|2640.1|2634.1|2640.1|2634.1|2639.6|2633.6|10
1638155550000|2021-11-29 03:12:30|2640|2634|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|3
1638155560000|2021-11-29 03:12:40|2639.8|2633.8|2639.1|2633.1|2639.8|2633.8|2639.1|2633.1|7
1638155570000|2021-11-29 03:12:50|2638.9|2632.9|2639.4|2633.4|2639.5|2633.5|2638.9|2632.9|6
1638155580000|2021-11-29 03:13:00|2639.6|2633.6|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|5
1638155590000|2021-11-29 03:13:10|2640.1|2634.1|2640|2634|2640.1|2634.1|2640|2634|2
1638155600000|2021-11-29 03:13:20|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|3
1638155610000|2021-11-29 03:13:30|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1638155620000|2021-11-29 03:13:40|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1638155630000|2021-11-29 03:13:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1638155640000|2021-11-29 03:14:00|2640.6|2634.6|2642.4|2636.4|2642.4|2636.4|2640.6|2634.6|10
1638155650000|2021-11-29 03:14:10|2642.3|2636.3|2642.4|2636.4|2642.4|2636.4|2642.3|2636.3|2
1638155660000|2021-11-29 03:14:20|2642.6|2636.6|2643.3|2637.3|2643.3|2637.3|2642.4|2636.4|8
1638155670000|2021-11-29 03:14:30|2643.1|2637.1|2642.9|2636.9|2643.1|2637.1|2642.5|2636.5|6
1638155680000|2021-11-29 03:14:40|2643.1|2637.1|2642.5|2636.5|2643.1|2637.1|2642.5|2636.5|8
1638155690000|2021-11-29 03:14:50|2642.3|2636.3|2642.9|2636.9|2642.9|2636.9|2642.3|2636.3|4
1638155700000|2021-11-29 03:15:00|2642.8|2636.8|2643.3|2637.3|2643.4|2637.4|2642.8|2636.8|5
1638155710000|2021-11-29 03:15:10|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638155720000|2021-11-29 03:15:20|2643.3|2637.3|2643.9|2637.9|2643.9|2637.9|2643.3|2637.3|4
1638155740000|2021-11-29 03:15:40|2643.6|2637.6|2643.3|2637.3|2643.8|2637.8|2643.3|2637.3|5
1638155750000|2021-11-29 03:15:50|2643|2637|2642.8|2636.8|2643|2637|2642.8|2636.8|2
1638155760000|2021-11-29 03:16:00|2643|2637|2643.1|2637.1|2643.5|2637.5|2643|2637|5
1638155770000|2021-11-29 03:16:10|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|3
1638155780000|2021-11-29 03:16:20|2642.9|2636.9|2642.1|2636.1|2642.9|2636.9|2642.1|2636.1|3
1638155790000|2021-11-29 03:16:30|2642.3|2636.3|2642.1|2636.1|2642.5|2636.5|2642.1|2636.1|4
1638155800000|2021-11-29 03:16:40|2642.3|2636.3|2642.1|2636.1|2642.5|2636.5|2642.1|2636.1|4
1638155810000|2021-11-29 03:16:50|2642.4|2636.4|2642.3|2636.3|2642.8|2636.8|2642.3|2636.3|4
1638155820000|2021-11-29 03:17:00|2642.4|2636.4|2643.3|2637.3|2643.4|2637.4|2642.4|2636.4|6
1638155830000|2021-11-29 03:17:10|2643.4|2637.4|2644|2638|2644|2638|2643.4|2637.4|6
1638155840000|2021-11-29 03:17:20|2643.8|2637.8|2645.3|2639.3|2645.3|2639.3|2643.6|2637.6|7
1638155850000|2021-11-29 03:17:30|2645.4|2639.4|2646.5|2640.5|2646.6|2640.6|2644.8|2638.8|10
1638155860000|2021-11-29 03:17:40|2646.3|2640.3|2645.6|2639.6|2646.3|2640.3|2645.6|2639.6|4
1638155870000|2021-11-29 03:17:50|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2644.9|2638.9|7
1638155880000|2021-11-29 03:18:00|2645.4|2639.4|2645.4|2639.4|2645.8|2639.8|2645.3|2639.3|7
1638155890000|2021-11-29 03:18:10|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.3|2639.3|15
1638155900000|2021-11-29 03:18:20|2645.8|2639.8|2646.3|2640.3|2646.4|2640.4|2645.8|2639.8|8
1638155910000|2021-11-29 03:18:30|2646.1|2640.1|2647|2641|2647|2641|2646.1|2640.1|17
1638155920000|2021-11-29 03:18:40|2646.9|2640.9|2646.8|2640.8|2647|2641|2646.5|2640.5|15
1638155930000|2021-11-29 03:18:50|2646.5|2640.5|2646.9|2640.9|2646.9|2640.9|2646.5|2640.5|8
1638155940000|2021-11-29 03:19:00|2647.1|2641.1|2646.9|2640.9|2647.6|2641.6|2646.9|2640.9|13
1638155950000|2021-11-29 03:19:10|2646.6|2640.6|2645.3|2639.3|2646.6|2640.6|2645.3|2639.3|7
1638155960000|2021-11-29 03:19:20|2645|2639|2644.9|2638.9|2645.5|2639.5|2644.8|2638.8|7
1638155970000|2021-11-29 03:19:30|2644.8|2638.8|2644.8|2638.8|2644.9|2638.9|2644.6|2638.6|4
1638155980000|2021-11-29 03:19:40|2644.6|2638.6|2644.6|2638.6|2644.8|2638.8|2644.3|2638.3|7
1638155990000|2021-11-29 03:19:50|2644.4|2638.4|2644.1|2638.1|2644.6|2638.6|2644.1|2638.1|5
1638156000000|2021-11-29 03:20:00|2644.4|2638.4|2644.9|2638.9|2645.3|2639.3|2644.4|2638.4|5
1638156010000|2021-11-29 03:20:10|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|3
1638156020000|2021-11-29 03:20:20|2644.5|2638.5|2644.5|2638.5|2644.6|2638.6|2644.5|2638.5|3
1638156030000|2021-11-29 03:20:30|2644.6|2638.6|2644.8|2638.8|2645|2639|2644.6|2638.6|4
1638156040000|2021-11-29 03:20:40|2645|2639|2645.1|2639.1|2645.1|2639.1|2644.8|2638.8|4
1638156050000|2021-11-29 03:20:50|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.3|2639.3|5
1638156060000|2021-11-29 03:21:00|2645.6|2639.6|2646.4|2640.4|2646.6|2640.6|2645.6|2639.6|10
1638156070000|2021-11-29 03:21:10|2646|2640|2645.9|2639.9|2646|2640|2645.9|2639.9|2
1638156080000|2021-11-29 03:21:20|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|6
1638156090000|2021-11-29 03:21:30|2645|2639|2645|2639|2645|2639|2645|2639|1
1638156100000|2021-11-29 03:21:40|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638156120000|2021-11-29 03:22:00|2645|2639|2645.3|2639.3|2645.4|2639.4|2645|2639|6
1638156130000|2021-11-29 03:22:10|2645.4|2639.4|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|4
1638156140000|2021-11-29 03:22:20|2645|2639|2644.8|2638.8|2645|2639|2644.4|2638.4|5
1638156150000|2021-11-29 03:22:30|2644.9|2638.9|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|3
1638156160000|2021-11-29 03:22:40|2644.8|2638.8|2645.1|2639.1|2645.1|2639.1|2644.8|2638.8|3
1638156170000|2021-11-29 03:22:50|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|4
1638156180000|2021-11-29 03:23:00|2645.4|2639.4|2645.5|2639.5|2645.5|2639.5|2645.1|2639.1|4
1638156190000|2021-11-29 03:23:10|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638156200000|2021-11-29 03:23:20|2645.5|2639.5|2645.9|2639.9|2646.3|2640.3|2645.5|2639.5|7
1638156210000|2021-11-29 03:23:30|2645.3|2639.3|2644.6|2638.6|2645.3|2639.3|2644.6|2638.6|5
1638156220000|2021-11-29 03:23:40|2644.8|2638.8|2645|2639|2645|2639|2644.8|2638.8|2
1638156230000|2021-11-29 03:23:50|2644.8|2638.8|2644.1|2638.1|2644.8|2638.8|2644.1|2638.1|4
1638156240000|2021-11-29 03:24:00|2644.3|2638.3|2644.9|2638.9|2644.9|2638.9|2644.3|2638.3|5
1638156250000|2021-11-29 03:24:10|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2644.8|2638.8|7
1638156260000|2021-11-29 03:24:20|2645|2639|2645|2639|2645|2639|2645|2639|1
1638156270000|2021-11-29 03:24:30|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|4
1638156280000|2021-11-29 03:24:40|2644.1|2638.1|2643.5|2637.5|2644.8|2638.8|2643.5|2637.5|10
1638156290000|2021-11-29 03:24:50|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638156300000|2021-11-29 03:25:00|2644|2638|2644.8|2638.8|2644.8|2638.8|2644|2638|6
1638156310000|2021-11-29 03:25:10|2645|2639|2644.9|2638.9|2645|2639|2644.9|2638.9|2
1638156320000|2021-11-29 03:25:20|2645|2639|2644.9|2638.9|2645|2639|2644.9|2638.9|2
1638156330000|2021-11-29 03:25:30|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1638156340000|2021-11-29 03:25:40|2645|2639|2644.9|2638.9|2645|2639|2644.9|2638.9|2
1638156350000|2021-11-29 03:25:50|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638156360000|2021-11-29 03:26:00|2644.9|2638.9|2644.5|2638.5|2645|2639|2644.5|2638.5|5
1638156370000|2021-11-29 03:26:10|2644.3|2638.3|2644.1|2638.1|2644.3|2638.3|2644.1|2638.1|2
1638156380000|2021-11-29 03:26:20|2644.4|2638.4|2644.9|2638.9|2644.9|2638.9|2644.4|2638.4|2
1638156390000|2021-11-29 03:26:30|2644.8|2638.8|2644|2638|2644.8|2638.8|2643.6|2637.6|13
1638156400000|2021-11-29 03:26:40|2644.3|2638.3|2644.3|2638.3|2644.8|2638.8|2644.1|2638.1|12
1638156410000|2021-11-29 03:26:50|2644.5|2638.5|2643.8|2637.8|2644.5|2638.5|2643.8|2637.8|5
1638156420000|2021-11-29 03:27:00|2644|2638|2644.1|2638.1|2644.3|2638.3|2643.8|2637.8|9
1638156440000|2021-11-29 03:27:20|2644|2638|2643.6|2637.6|2644|2638|2643.5|2637.5|10
1638156450000|2021-11-29 03:27:30|2643.3|2637.3|2643.1|2637.1|2643.3|2637.3|2642.5|2636.5|11
1638156460000|2021-11-29 03:27:40|2643|2637|2643|2637|2643.3|2637.3|2643|2637|5
1638156470000|2021-11-29 03:27:50|2643.3|2637.3|2643.5|2637.5|2643.8|2637.8|2643|2637|6
1638156480000|2021-11-29 03:28:00|2643.6|2637.6|2644.3|2638.3|2644.3|2638.3|2643.3|2637.3|17
1638156490000|2021-11-29 03:28:10|2644.1|2638.1|2644.3|2638.3|2644.3|2638.3|2644.1|2638.1|2
1638156500000|2021-11-29 03:28:20|2644|2638|2643.1|2637.1|2644|2638|2643.1|2637.1|7
1638156510000|2021-11-29 03:28:30|2643.4|2637.4|2642.8|2636.8|2643.4|2637.4|2642.5|2636.5|9
1638156520000|2021-11-29 03:28:40|2642.5|2636.5|2642.6|2636.6|2643|2637|2642.5|2636.5|7
1638156530000|2021-11-29 03:28:50|2642.8|2636.8|2642.9|2636.9|2642.9|2636.9|2642.4|2636.4|13
1638156540000|2021-11-29 03:29:00|2643.1|2637.1|2643.5|2637.5|2643.5|2637.5|2642.9|2636.9|12
1638156550000|2021-11-29 03:29:10|2643.3|2637.3|2644.5|2638.5|2644.5|2638.5|2643.3|2637.3|18
1638156560000|2021-11-29 03:29:20|2644.3|2638.3|2644.1|2638.1|2644.5|2638.5|2644.1|2638.1|8
1638156570000|2021-11-29 03:29:30|2644|2638|2643.8|2637.8|2644.3|2638.3|2643.8|2637.8|13
1638156580000|2021-11-29 03:29:40|2643.6|2637.6|2643.8|2637.8|2643.8|2637.8|2643.5|2637.5|4
1638156590000|2021-11-29 03:29:50|2643.6|2637.6|2642.3|2636.3|2643.6|2637.6|2642.3|2636.3|10
1638156600000|2021-11-29 03:30:00|2642.4|2636.4|2642.1|2636.1|2642.8|2636.8|2642.1|2636.1|9
1638156610000|2021-11-29 03:30:10|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1638156620000|2021-11-29 03:30:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1638156630000|2021-11-29 03:30:30|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|3
1638156700000|2021-11-29 03:31:40|2641.1|2635.1|2640.1|2634.1|2641.1|2635.1|2640.1|2634.1|4
1638156740000|2021-11-29 03:32:20|2640.3|2634.3|2640.4|2634.4|2640.8|2634.8|2640.3|2634.3|4
1638156750000|2021-11-29 03:32:30|2640.5|2634.5|2640.8|2634.8|2641|2635|2640.5|2634.5|6
1638156800000|2021-11-29 03:33:20|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1638156810000|2021-11-29 03:33:30|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638156820000|2021-11-29 03:33:40|2640.1|2634.1|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|2
1638156830000|2021-11-29 03:33:50|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|2
1638156840000|2021-11-29 03:34:00|2640.6|2634.6|2640.3|2634.3|2640.6|2634.6|2640.3|2634.3|2
1638156860000|2021-11-29 03:34:20|2640.1|2634.1|2640.3|2634.3|2640.5|2634.5|2640.1|2634.1|3
1638156870000|2021-11-29 03:34:30|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1638156890000|2021-11-29 03:34:50|2640.3|2634.3|2640.1|2634.1|2640.3|2634.3|2640.1|2634.1|2
1638156900000|2021-11-29 03:35:00|2640.3|2634.3|2640.4|2634.4|2640.4|2634.4|2640.3|2634.3|2
1638156910000|2021-11-29 03:35:10|2640.3|2634.3|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|3
1638156930000|2021-11-29 03:35:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1638156950000|2021-11-29 03:35:50|2639.9|2633.9|2639.8|2633.8|2640|2634|2639.8|2633.8|3
1638156990000|2021-11-29 03:36:30|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1638157020000|2021-11-29 03:37:00|2640|2634|2640|2634|2640|2634|2639.9|2633.9|3
1638157030000|2021-11-29 03:37:10|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638157080000|2021-11-29 03:38:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1638157100000|2021-11-29 03:38:20|2640|2634|2640|2634|2640|2634|2640|2634|1
1638157110000|2021-11-29 03:38:30|2640.1|2634.1|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|3
1638157140000|2021-11-29 03:39:00|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1638157150000|2021-11-29 03:39:10|2639.6|2633.6|2638.6|2632.6|2639.6|2633.6|2638.6|2632.6|4
1638157160000|2021-11-29 03:39:20|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638157170000|2021-11-29 03:39:30|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2637.6|2631.6|4
1638157180000|2021-11-29 03:39:40|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|3
1638157190000|2021-11-29 03:39:50|2638.8|2632.8|2639.1|2633.1|2639.5|2633.5|2638.8|2632.8|5
1638157230000|2021-11-29 03:40:30|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638157310000|2021-11-29 03:41:50|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1638157320000|2021-11-29 03:42:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638157330000|2021-11-29 03:42:10|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638157360000|2021-11-29 03:42:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638157390000|2021-11-29 03:43:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638157410000|2021-11-29 03:43:30|2638.3|2632.3|2638.8|2632.8|2638.8|2632.8|2638.3|2632.3|3
1638157420000|2021-11-29 03:43:40|2638.6|2632.6|2638.6|2632.6|2639|2633|2638.6|2632.6|4
1638157440000|2021-11-29 03:44:00|2638.8|2632.8|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|3
1638157450000|2021-11-29 03:44:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638157500000|2021-11-29 03:45:00|2639.3|2633.3|2639.6|2633.6|2639.8|2633.8|2639.3|2633.3|5
1638157520000|2021-11-29 03:45:20|2640|2634|2639.6|2633.6|2640|2634|2639.6|2633.6|2
1638157550000|2021-11-29 03:45:50|2639.5|2633.5|2639.1|2633.1|2639.5|2633.5|2639.1|2633.1|2
1638157560000|2021-11-29 03:46:00|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1638157600000|2021-11-29 03:46:40|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638157660000|2021-11-29 03:47:40|2639|2633|2639|2633|2639|2633|2639|2633|1
1638157680000|2021-11-29 03:48:00|2638.8|2632.8|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|2
1638157730000|2021-11-29 03:48:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638157750000|2021-11-29 03:49:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638157760000|2021-11-29 03:49:20|2638.4|2632.4|2637.4|2631.4|2638.4|2632.4|2637.4|2631.4|4
1638157770000|2021-11-29 03:49:30|2637.3|2631.3|2636.5|2630.5|2637.5|2631.5|2636.5|2630.5|3
1638157780000|2021-11-29 03:49:40|2636.4|2630.4|2635.8|2629.8|2636.4|2630.4|2635.8|2629.8|3
1638157800000|2021-11-29 03:50:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1638157820000|2021-11-29 03:50:20|2635.4|2629.4|2634.4|2628.4|2635.4|2629.4|2634.4|2628.4|2
1638157840000|2021-11-29 03:50:40|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634|2628|3
1638157850000|2021-11-29 03:50:50|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638157860000|2021-11-29 03:51:00|2635|2629|2635.1|2629.1|2635.1|2629.1|2635|2629|2
1638157900000|2021-11-29 03:51:40|2635.4|2629.4|2637|2631|2637|2631|2635.4|2629.4|2
1638157910000|2021-11-29 03:51:50|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1638157940000|2021-11-29 03:52:20|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1638157960000|2021-11-29 03:52:40|2636.3|2630.3|2636.1|2630.1|2636.3|2630.3|2636.1|2630.1|2
1638157980000|2021-11-29 03:53:00|2636|2630|2634.8|2628.8|2636|2630|2634.8|2628.8|2
1638158010000|2021-11-29 03:53:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638158020000|2021-11-29 03:53:40|2634.8|2628.8|2634.9|2628.9|2635.4|2629.4|2634.8|2628.8|3
1638158040000|2021-11-29 03:54:00|2635.3|2629.3|2634.9|2628.9|2635.3|2629.3|2634.9|2628.9|2
1638158070000|2021-11-29 03:54:30|2634.8|2628.8|2634.4|2628.4|2634.8|2628.8|2634.4|2628.4|2
1638158100000|2021-11-29 03:55:00|2634.6|2628.6|2634.8|2628.8|2634.9|2628.9|2634.6|2628.6|3
1638158130000|2021-11-29 03:55:30|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|2
1638158140000|2021-11-29 03:55:40|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1638158160000|2021-11-29 03:56:00|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638158190000|2021-11-29 03:56:30|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638158200000|2021-11-29 03:56:40|2634.9|2628.9|2634.5|2628.5|2634.9|2628.9|2634.5|2628.5|3
1638158240000|2021-11-29 03:57:20|2634.3|2628.3|2634.4|2628.4|2634.4|2628.4|2634.3|2628.3|2
1638158290000|2021-11-29 03:58:10|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638158320000|2021-11-29 03:58:40|2634.5|2628.5|2634.8|2628.8|2634.9|2628.9|2634.5|2628.5|3
1638158330000|2021-11-29 03:58:50|2634.5|2628.5|2634.4|2628.4|2634.5|2628.5|2634.3|2628.3|3
1638158340000|2021-11-29 03:59:00|2634.6|2628.6|2635|2629|2635|2629|2634.6|2628.6|2
1638158360000|2021-11-29 03:59:20|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1638158420000|2021-11-29 04:00:20|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|2
1638158490000|2021-11-29 04:01:30|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1638158500000|2021-11-29 04:01:40|2633.4|2627.4|2632.8|2626.8|2633.4|2627.4|2632.8|2626.8|2
1638158610000|2021-11-29 04:03:30|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1638158630000|2021-11-29 04:03:50|2633.5|2627.5|2634|2628|2634|2628|2633.5|2627.5|2
1638158680000|2021-11-29 04:04:40|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638158690000|2021-11-29 04:04:50|2634.5|2628.5|2634|2628|2634.5|2628.5|2634|2628|2
1638158750000|2021-11-29 04:05:50|2634.3|2628.3|2634.6|2628.6|2634.6|2628.6|2634.3|2628.3|2
1638158760000|2021-11-29 04:06:00|2634.9|2628.9|2635|2629|2635|2629|2634.9|2628.9|2
1638158770000|2021-11-29 04:06:10|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1638158780000|2021-11-29 04:06:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638158840000|2021-11-29 04:07:20|2634.1|2628.1|2633.3|2627.3|2634.1|2628.1|2633.3|2627.3|2
1638158880000|2021-11-29 04:08:00|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|3
1638158890000|2021-11-29 04:08:10|2632.5|2626.5|2633|2627|2633|2627|2632.5|2626.5|3
1638158920000|2021-11-29 04:08:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.8|2626.8|3
1638158950000|2021-11-29 04:09:10|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638158960000|2021-11-29 04:09:20|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|4
1638159030000|2021-11-29 04:10:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638159060000|2021-11-29 04:11:00|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638159070000|2021-11-29 04:11:10|2633|2627|2633|2627|2633|2627|2633|2627|1
1638159080000|2021-11-29 04:11:20|2633.3|2627.3|2633.1|2627.1|2633.3|2627.3|2633.1|2627.1|2
1638159100000|2021-11-29 04:11:40|2633|2627|2633|2627|2633|2627|2633|2627|1
1638159180000|2021-11-29 04:13:00|2632.8|2626.8|2634.4|2628.4|2634.4|2628.4|2632.8|2626.8|3
1638159190000|2021-11-29 04:13:10|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638159200000|2021-11-29 04:13:20|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1638159300000|2021-11-29 04:15:00|2634.5|2628.5|2635|2629|2635|2629|2634.5|2628.5|2
1638159310000|2021-11-29 04:15:10|2634.8|2628.8|2635.5|2629.5|2635.5|2629.5|2634.5|2628.5|4
1638159320000|2021-11-29 04:15:20|2635.8|2629.8|2636|2630|2636|2630|2635.5|2629.5|4
1638159380000|2021-11-29 04:16:20|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638159390000|2021-11-29 04:16:30|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1638159400000|2021-11-29 04:16:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638159430000|2021-11-29 04:17:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638159440000|2021-11-29 04:17:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638159460000|2021-11-29 04:17:40|2636|2630|2636.4|2630.4|2636.4|2630.4|2636|2630|2
1638159480000|2021-11-29 04:18:00|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638159520000|2021-11-29 04:18:40|2636|2630|2636.4|2630.4|2636.4|2630.4|2636|2630|2
1638159540000|2021-11-29 04:19:00|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|4
1638159550000|2021-11-29 04:19:10|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638159560000|2021-11-29 04:19:20|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|3
1638159570000|2021-11-29 04:19:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638159590000|2021-11-29 04:19:50|2637|2631|2637|2631|2637|2631|2637|2631|1
1638159600000|2021-11-29 04:20:00|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|4
1638159610000|2021-11-29 04:20:10|2636.6|2630.6|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|3
1638159640000|2021-11-29 04:20:40|2636.9|2630.9|2637|2631|2637|2631|2636.9|2630.9|2
1638159650000|2021-11-29 04:20:50|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638159660000|2021-11-29 04:21:00|2637|2631|2637|2631|2637|2631|2637|2631|1
1638159670000|2021-11-29 04:21:10|2637.1|2631.1|2637.3|2631.3|2637.5|2631.5|2637.1|2631.1|3
1638159680000|2021-11-29 04:21:20|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638159730000|2021-11-29 04:22:10|2636.9|2630.9|2636.8|2630.8|2636.9|2630.9|2636.8|2630.8|2
1638159740000|2021-11-29 04:22:20|2636.9|2630.9|2636.8|2630.8|2637.1|2631.1|2636.8|2630.8|4
1638159750000|2021-11-29 04:22:30|2636.9|2630.9|2637|2631|2637.1|2631.1|2636.9|2630.9|3
1638159800000|2021-11-29 04:23:20|2637.1|2631.1|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|3
1638159860000|2021-11-29 04:24:20|2637.4|2631.4|2637.8|2631.8|2638|2632|2637.4|2631.4|4
1638159870000|2021-11-29 04:24:30|2638|2632|2638|2632|2638|2632|2638|2632|1
1638159900000|2021-11-29 04:25:00|2638.1|2632.1|2638.1|2632.1|2639.1|2633.1|2638.1|2632.1|4
1638159920000|2021-11-29 04:25:20|2638|2632|2637.6|2631.6|2638|2632|2637.6|2631.6|3
1638159960000|2021-11-29 04:26:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638159970000|2021-11-29 04:26:10|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1638159980000|2021-11-29 04:26:20|2636.9|2630.9|2637.3|2631.3|2637.3|2631.3|2636.9|2630.9|3
1638159990000|2021-11-29 04:26:30|2637.5|2631.5|2637.5|2631.5|2637.6|2631.6|2637.5|2631.5|3
1638160010000|2021-11-29 04:26:50|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638160040000|2021-11-29 04:27:20|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638160050000|2021-11-29 04:27:30|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1638160070000|2021-11-29 04:27:50|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1638160130000|2021-11-29 04:28:50|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1638160140000|2021-11-29 04:29:00|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1638160150000|2021-11-29 04:29:10|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1638160160000|2021-11-29 04:29:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638160200000|2021-11-29 04:30:00|2636.3|2630.3|2636.1|2630.1|2636.3|2630.3|2636.1|2630.1|2
1638160210000|2021-11-29 04:30:10|2636|2630|2636|2630|2636|2630|2636|2630|1
1638160270000|2021-11-29 04:31:10|2635.8|2629.8|2635.6|2629.6|2635.8|2629.8|2635.6|2629.6|2
1638160290000|2021-11-29 04:31:30|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638160340000|2021-11-29 04:32:20|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638160380000|2021-11-29 04:33:00|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1638160430000|2021-11-29 04:33:50|2636.4|2630.4|2636.1|2630.1|2636.6|2630.6|2636.1|2630.1|4
1638160440000|2021-11-29 04:34:00|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638160470000|2021-11-29 04:34:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638160490000|2021-11-29 04:34:50|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1638160500000|2021-11-29 04:35:00|2636|2630|2636.4|2630.4|2636.4|2630.4|2636|2630|3
1638160510000|2021-11-29 04:35:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638160550000|2021-11-29 04:35:50|2636|2630|2636|2630|2636|2630|2636|2630|1
1638160580000|2021-11-29 04:36:20|2635.8|2629.8|2635.9|2629.9|2635.9|2629.9|2635.8|2629.8|4
1638160600000|2021-11-29 04:36:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638160610000|2021-11-29 04:36:50|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638160630000|2021-11-29 04:37:10|2636.3|2630.3|2636.6|2630.6|2636.6|2630.6|2636.3|2630.3|2
1638160670000|2021-11-29 04:37:50|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638160730000|2021-11-29 04:38:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638160740000|2021-11-29 04:39:00|2636.8|2630.8|2636.8|2630.8|2637|2631|2636.8|2630.8|3
1638160800000|2021-11-29 04:40:00|2636.9|2630.9|2637.5|2631.5|2637.5|2631.5|2636.9|2630.9|3
1638160810000|2021-11-29 04:40:10|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638160820000|2021-11-29 04:40:20|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638160830000|2021-11-29 04:40:30|2637.6|2631.6|2638.3|2632.3|2638.3|2632.3|2637.6|2631.6|2
1638160840000|2021-11-29 04:40:40|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638160890000|2021-11-29 04:41:30|2638.1|2632.1|2637.3|2631.3|2638.1|2632.1|2637.1|2631.1|4
1638160900000|2021-11-29 04:41:40|2637.6|2631.6|2637.3|2631.3|2637.6|2631.6|2637.3|2631.3|3
1638160910000|2021-11-29 04:41:50|2637.4|2631.4|2637.3|2631.3|2637.4|2631.4|2637.3|2631.3|2
1638160950000|2021-11-29 04:42:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638160980000|2021-11-29 04:43:00|2637.4|2631.4|2637.3|2631.3|2637.4|2631.4|2637.3|2631.3|4
1638160990000|2021-11-29 04:43:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638161000000|2021-11-29 04:43:20|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638161020000|2021-11-29 04:43:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638161040000|2021-11-29 04:44:00|2637.3|2631.3|2637.3|2631.3|2637.4|2631.4|2637.3|2631.3|3
1638161050000|2021-11-29 04:44:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638161100000|2021-11-29 04:45:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|4
1638161120000|2021-11-29 04:45:20|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1638161130000|2021-11-29 04:45:30|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1638161140000|2021-11-29 04:45:40|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1638161170000|2021-11-29 04:46:10|2636.3|2630.3|2636.1|2630.1|2636.3|2630.3|2636.1|2630.1|2
1638161180000|2021-11-29 04:46:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638161190000|2021-11-29 04:46:30|2636.5|2630.5|2636.6|2630.6|2636.6|2630.6|2636.5|2630.5|2
1638161210000|2021-11-29 04:46:50|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1638161220000|2021-11-29 04:47:00|2636.9|2630.9|2636.8|2630.8|2636.9|2630.9|2636.8|2630.8|2
1638161230000|2021-11-29 04:47:10|2636.9|2630.9|2637.1|2631.1|2637.5|2631.5|2636.9|2630.9|4
1638161240000|2021-11-29 04:47:20|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638161250000|2021-11-29 04:47:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638161290000|2021-11-29 04:48:10|2637|2631|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|3
1638161310000|2021-11-29 04:48:30|2636.6|2630.6|2636.8|2630.8|2636.8|2630.8|2636.6|2630.6|2
1638161340000|2021-11-29 04:49:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1638161360000|2021-11-29 04:49:20|2637|2631|2637.1|2631.1|2637.1|2631.1|2637|2631|2
1638161370000|2021-11-29 04:49:30|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1638161410000|2021-11-29 04:50:10|2636.5|2630.5|2636.1|2630.1|2636.5|2630.5|2636.1|2630.1|2
1638161430000|2021-11-29 04:50:30|2636.4|2630.4|2636.5|2630.5|2636.5|2630.5|2636.4|2630.4|2
1638161450000|2021-11-29 04:50:50|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1638161460000|2021-11-29 04:51:00|2636.4|2630.4|2636.1|2630.1|2636.5|2630.5|2636.1|2630.1|4
1638161470000|2021-11-29 04:51:10|2635.9|2629.9|2635.5|2629.5|2635.9|2629.9|2635.5|2629.5|3
1638161480000|2021-11-29 04:51:20|2635.3|2629.3|2636.1|2630.1|2636.1|2630.1|2635.3|2629.3|4
1638161500000|2021-11-29 04:51:40|2636.3|2630.3|2636.4|2630.4|2636.4|2630.4|2636.3|2630.3|2
1638161520000|2021-11-29 04:52:00|2636.5|2630.5|2636.4|2630.4|2636.5|2630.5|2636.4|2630.4|2
1638161530000|2021-11-29 04:52:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638161540000|2021-11-29 04:52:20|2635.9|2629.9|2636|2630|2636|2630|2635.8|2629.8|3
1638161550000|2021-11-29 04:52:30|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638161560000|2021-11-29 04:52:40|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638161610000|2021-11-29 04:53:30|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638161670000|2021-11-29 04:54:30|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638161710000|2021-11-29 04:55:10|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1638161740000|2021-11-29 04:55:40|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638161760000|2021-11-29 04:56:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638161770000|2021-11-29 04:56:10|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638161780000|2021-11-29 04:56:20|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638161810000|2021-11-29 04:56:50|2636.4|2630.4|2636.5|2630.5|2636.5|2630.5|2636.4|2630.4|2
1638161820000|2021-11-29 04:57:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638161840000|2021-11-29 04:57:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638161870000|2021-11-29 04:57:50|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638161880000|2021-11-29 04:58:00|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638161890000|2021-11-29 04:58:10|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638161900000|2021-11-29 04:58:20|2637|2631|2637|2631|2637|2631|2637|2631|1
1638161910000|2021-11-29 04:58:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638161930000|2021-11-29 04:58:50|2637|2631|2637|2631|2637|2631|2637|2631|1
1638161940000|2021-11-29 04:59:00|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638162000000|2021-11-29 05:00:00|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1638162020000|2021-11-29 05:00:20|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1638162040000|2021-11-29 05:00:40|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1638162050000|2021-11-29 05:00:50|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|3
1638162070000|2021-11-29 05:01:10|2636.3|2630.3|2636.1|2630.1|2636.3|2630.3|2636.1|2630.1|2
1638162120000|2021-11-29 05:02:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638162180000|2021-11-29 05:03:00|2636.1|2630.1|2636|2630|2636.3|2630.3|2635.9|2629.9|4
1638162200000|2021-11-29 05:03:20|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638162210000|2021-11-29 05:03:30|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638162220000|2021-11-29 05:03:40|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638162230000|2021-11-29 05:03:50|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638162240000|2021-11-29 05:04:00|2636|2630|2636|2630|2636|2630|2636|2630|1
1638162260000|2021-11-29 05:04:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638162270000|2021-11-29 05:04:30|2635.9|2629.9|2635.8|2629.8|2635.9|2629.9|2635.8|2629.8|2
1638162350000|2021-11-29 05:05:50|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638162360000|2021-11-29 05:06:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638162480000|2021-11-29 05:08:00|2636|2630|2636.1|2630.1|2636.1|2630.1|2636|2630|2
1638162510000|2021-11-29 05:08:30|2636.6|2630.6|2637.4|2631.4|2637.4|2631.4|2636.6|2630.6|2
1638162520000|2021-11-29 05:08:40|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|2
1638162530000|2021-11-29 05:08:50|2638|2632|2638|2632|2638|2632|2638|2632|1
1638162540000|2021-11-29 05:09:00|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638162640000|2021-11-29 05:10:40|2638.5|2632.5|2639.8|2633.8|2640|2634|2638.5|2632.5|3
1638162650000|2021-11-29 05:10:50|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|2
1638162660000|2021-11-29 05:11:00|2638.9|2632.9|2638.8|2632.8|2638.9|2632.9|2638.8|2632.8|2
1638162730000|2021-11-29 05:12:10|2638.6|2632.6|2638.3|2632.3|2638.6|2632.6|2638.3|2632.3|2
1638162750000|2021-11-29 05:12:30|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1638162760000|2021-11-29 05:12:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638162790000|2021-11-29 05:13:10|2638|2632|2638.1|2632.1|2638.1|2632.1|2638|2632|2
1638162800000|2021-11-29 05:13:20|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638162820000|2021-11-29 05:13:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638162840000|2021-11-29 05:14:00|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638162900000|2021-11-29 05:15:00|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.4|2631.4|4
1638162930000|2021-11-29 05:15:30|2638|2632|2638.5|2632.5|2638.5|2632.5|2638|2632|5
1638162940000|2021-11-29 05:15:40|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638162960000|2021-11-29 05:16:00|2638|2632|2637.8|2631.8|2638.1|2632.1|2637.8|2631.8|6
1638162980000|2021-11-29 05:16:20|2638|2632|2638|2632|2638|2632|2638|2632|1
1638162990000|2021-11-29 05:16:30|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638163010000|2021-11-29 05:16:50|2638|2632|2638.1|2632.1|2638.1|2632.1|2637.8|2631.8|3
1638163030000|2021-11-29 05:17:10|2638|2632|2638.3|2632.3|2638.3|2632.3|2637.8|2631.8|4
1638163050000|2021-11-29 05:17:30|2638|2632|2638.3|2632.3|2638.3|2632.3|2637.8|2631.8|3
1638163110000|2021-11-29 05:18:30|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|2
1638163120000|2021-11-29 05:18:40|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638163130000|2021-11-29 05:18:50|2638.8|2632.8|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|2
1638163180000|2021-11-29 05:19:40|2638.4|2632.4|2638.3|2632.3|2638.4|2632.4|2637.8|2631.8|4
1638163200000|2021-11-29 05:20:00|2638.5|2632.5|2638.3|2632.3|2638.6|2632.6|2638.3|2632.3|4
1638163220000|2021-11-29 05:20:20|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1638163250000|2021-11-29 05:20:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638163260000|2021-11-29 05:21:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638163270000|2021-11-29 05:21:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638163280000|2021-11-29 05:21:20|2636.6|2630.6|2634.8|2628.8|2636.6|2630.6|2634.5|2628.5|4
1638163290000|2021-11-29 05:21:30|2634.9|2628.9|2634.8|2628.8|2634.9|2628.9|2634.8|2628.8|2
1638163310000|2021-11-29 05:21:50|2635|2629|2635.1|2629.1|2635.1|2629.1|2635|2629|2
1638163320000|2021-11-29 05:22:00|2635.4|2629.4|2635.8|2629.8|2635.8|2629.8|2635.4|2629.4|2
1638163330000|2021-11-29 05:22:10|2635.5|2629.5|2635.1|2629.1|2635.5|2629.5|2635.1|2629.1|2
1638163340000|2021-11-29 05:22:20|2635|2629|2634.8|2628.8|2635|2629|2634.8|2628.8|2
1638163350000|2021-11-29 05:22:30|2635|2629|2635.6|2629.6|2635.6|2629.6|2635|2629|2
1638163390000|2021-11-29 05:23:10|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|3
1638163400000|2021-11-29 05:23:20|2635.6|2629.6|2636|2630|2636|2630|2635.6|2629.6|3
1638163420000|2021-11-29 05:23:40|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638163430000|2021-11-29 05:23:50|2635.9|2629.9|2636.3|2630.3|2636.3|2630.3|2635.9|2629.9|2
1638163440000|2021-11-29 05:24:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638163460000|2021-11-29 05:24:20|2636|2630|2636.6|2630.6|2636.6|2630.6|2636|2630|4
1638163470000|2021-11-29 05:24:30|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|3
1638163480000|2021-11-29 05:24:40|2636.4|2630.4|2636.8|2630.8|2636.8|2630.8|2636.4|2630.4|3
1638163490000|2021-11-29 05:24:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638163520000|2021-11-29 05:25:20|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638163530000|2021-11-29 05:25:30|2637.8|2631.8|2638.4|2632.4|2638.8|2632.8|2637.8|2631.8|6
1638163540000|2021-11-29 05:25:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638163560000|2021-11-29 05:26:00|2637.6|2631.6|2638.1|2632.1|2638.1|2632.1|2637.4|2631.4|5
1638163570000|2021-11-29 05:26:10|2637.9|2631.9|2637.9|2631.9|2638.3|2632.3|2637.9|2631.9|4
1638163580000|2021-11-29 05:26:20|2638.1|2632.1|2637.9|2631.9|2638.3|2632.3|2637.9|2631.9|4
1638163600000|2021-11-29 05:26:40|2637.8|2631.8|2637.6|2631.6|2637.8|2631.8|2637.6|2631.6|2
1638163610000|2021-11-29 05:26:50|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.5|2631.5|4
1638163620000|2021-11-29 05:27:00|2637.9|2631.9|2638.3|2632.3|2638.3|2632.3|2637.9|2631.9|2
1638163680000|2021-11-29 05:28:00|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1638163710000|2021-11-29 05:28:30|2637.8|2631.8|2637.4|2631.4|2637.8|2631.8|2637.1|2631.1|4
1638163730000|2021-11-29 05:28:50|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1638163740000|2021-11-29 05:29:00|2636.6|2630.6|2635.9|2629.9|2636.6|2630.6|2635.9|2629.9|4
1638163750000|2021-11-29 05:29:10|2635.6|2629.6|2635.9|2629.9|2636|2630|2635.6|2629.6|4
1638163760000|2021-11-29 05:29:20|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1638163800000|2021-11-29 05:30:00|2635.5|2629.5|2640|2634|2640|2634|2635.5|2629.5|19
1638163810000|2021-11-29 05:30:10|2639.5|2633.5|2638|2632|2640|2634|2638|2632|14
1638163820000|2021-11-29 05:30:20|2638.3|2632.3|2636.8|2630.8|2638.3|2632.3|2636|2630|17
1638163830000|2021-11-29 05:30:30|2636.9|2630.9|2637.9|2631.9|2637.9|2631.9|2636.9|2630.9|7
1638163840000|2021-11-29 05:30:40|2638|2632|2637.5|2631.5|2638|2632|2637.4|2631.4|11
1638163850000|2021-11-29 05:30:50|2637.4|2631.4|2635|2629|2637.4|2631.4|2634.6|2628.6|23
1638163860000|2021-11-29 05:31:00|2635.3|2629.3|2635|2629|2636.8|2630.8|2634.5|2628.5|18
1638163870000|2021-11-29 05:31:10|2635.1|2629.1|2636.8|2630.8|2636.8|2630.8|2634.5|2628.5|20
1638163880000|2021-11-29 05:31:20|2636.5|2630.5|2635.5|2629.5|2636.5|2630.5|2634.8|2628.8|16
1638163890000|2021-11-29 05:31:30|2635|2629|2635.8|2629.8|2635.8|2629.8|2635|2629|13
1638163900000|2021-11-29 05:31:40|2636|2630|2636.3|2630.3|2636.4|2630.4|2635.9|2629.9|9
1638163910000|2021-11-29 05:31:50|2636|2630|2635.5|2629.5|2636|2630|2635.3|2629.3|14
1638163920000|2021-11-29 05:32:00|2635.4|2629.4|2636.3|2630.3|2636.3|2630.3|2635|2629|6
1638163930000|2021-11-29 05:32:10|2636.4|2630.4|2636|2630|2636.6|2630.6|2636|2630|10
1638163940000|2021-11-29 05:32:20|2635.8|2629.8|2636.1|2630.1|2636.9|2630.9|2635.8|2629.8|13
1638163950000|2021-11-29 05:32:30|2635.9|2629.9|2636.4|2630.4|2636.4|2630.4|2635.8|2629.8|7
1638163960000|2021-11-29 05:32:40|2636.6|2630.6|2636|2630|2636.6|2630.6|2635.8|2629.8|9
1638163970000|2021-11-29 05:32:50|2635.8|2629.8|2635.8|2629.8|2636|2630|2635.8|2629.8|3
1638163980000|2021-11-29 05:33:00|2636|2630|2636.5|2630.5|2636.8|2630.8|2636|2630|5
1638163990000|2021-11-29 05:33:10|2636.3|2630.3|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|3
1638164000000|2021-11-29 05:33:20|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|4
1638164020000|2021-11-29 05:33:40|2636.8|2630.8|2635.6|2629.6|2636.8|2630.8|2635.5|2629.5|11
1638164030000|2021-11-29 05:33:50|2635.5|2629.5|2635.6|2629.6|2635.6|2629.6|2635.3|2629.3|11
1638164040000|2021-11-29 05:34:00|2635.9|2629.9|2635.9|2629.9|2636.3|2630.3|2635.8|2629.8|5
1638164050000|2021-11-29 05:34:10|2636.1|2630.1|2636|2630|2636.1|2630.1|2636|2630|2
1638164060000|2021-11-29 05:34:20|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638164070000|2021-11-29 05:34:30|2635.9|2629.9|2636|2630|2636.3|2630.3|2635.9|2629.9|4
1638164080000|2021-11-29 05:34:40|2636.1|2630.1|2635.5|2629.5|2636.1|2630.1|2635.3|2629.3|10
1638164090000|2021-11-29 05:34:50|2635.3|2629.3|2634.8|2628.8|2635.5|2629.5|2634.8|2628.8|5
1638164100000|2021-11-29 05:35:00|2635|2629|2634.5|2628.5|2635|2629|2634.5|2628.5|7
1638164110000|2021-11-29 05:35:10|2634.3|2628.3|2634.4|2628.4|2634.5|2628.5|2634.3|2628.3|6
1638164120000|2021-11-29 05:35:20|2634.5|2628.5|2633.8|2627.8|2634.5|2628.5|2633.8|2627.8|4
1638164130000|2021-11-29 05:35:30|2633.5|2627.5|2632.6|2626.6|2633.5|2627.5|2632.6|2626.6|3
1638164140000|2021-11-29 05:35:40|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638164150000|2021-11-29 05:35:50|2632.9|2626.9|2631.6|2625.6|2633|2627|2631.5|2625.5|6
1638164160000|2021-11-29 05:36:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638164170000|2021-11-29 05:36:10|2631.6|2625.6|2632.1|2626.1|2632.6|2626.6|2631.3|2625.3|10
1638164180000|2021-11-29 05:36:20|2631.9|2625.9|2631.3|2625.3|2631.9|2625.9|2631.3|2625.3|4
1638164190000|2021-11-29 05:36:30|2631|2625|2630.8|2624.8|2631.5|2625.5|2630.5|2624.5|13
1638164200000|2021-11-29 05:36:40|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|6
1638164210000|2021-11-29 05:36:50|2630.5|2624.5|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|5
1638164220000|2021-11-29 05:37:00|2630|2624|2630|2624|2630.8|2624.8|2630|2624|7
1638164230000|2021-11-29 05:37:10|2630.3|2624.3|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|6
1638164240000|2021-11-29 05:37:20|2630.3|2624.3|2630|2624|2630.5|2624.5|2629.8|2623.8|8
1638164250000|2021-11-29 05:37:30|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630|2624|3
1638164260000|2021-11-29 05:37:40|2630.4|2624.4|2630|2624|2630.4|2624.4|2629.8|2623.8|4
1638164270000|2021-11-29 05:37:50|2629.9|2623.9|2630.3|2624.3|2630.3|2624.3|2629.9|2623.9|3
1638164280000|2021-11-29 05:38:00|2630.5|2624.5|2630|2624|2630.5|2624.5|2630|2624|5
1638164290000|2021-11-29 05:38:10|2630.3|2624.3|2630.3|2624.3|2630.5|2624.5|2630|2624|7
1638164300000|2021-11-29 05:38:20|2630.5|2624.5|2631|2625|2631.1|2625.1|2630.5|2624.5|7
1638164310000|2021-11-29 05:38:30|2631.3|2625.3|2631.3|2625.3|2631.6|2625.6|2631|2625|7
1638164320000|2021-11-29 05:38:40|2631.1|2625.1|2631.5|2625.5|2632.5|2626.5|2631.1|2625.1|9
1638164330000|2021-11-29 05:38:50|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|6
1638164340000|2021-11-29 05:39:00|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.5|2625.5|7
1638164350000|2021-11-29 05:39:10|2632|2626|2631.5|2625.5|2632|2626|2631.5|2625.5|4
1638164360000|2021-11-29 05:39:20|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|10
1638164370000|2021-11-29 05:39:30|2631.3|2625.3|2632|2626|2632|2626|2631.3|2625.3|13
1638164380000|2021-11-29 05:39:40|2632.3|2626.3|2632|2626|2633|2627|2632|2626|13
1638164390000|2021-11-29 05:39:50|2632.3|2626.3|2632|2626|2632.3|2626.3|2631.5|2625.5|7
1638164400000|2021-11-29 05:40:00|2632.3|2626.3|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|9
1638164410000|2021-11-29 05:40:10|2632.3|2626.3|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|3
1638164420000|2021-11-29 05:40:20|2632.5|2626.5|2632.1|2626.1|2633.5|2627.5|2632.1|2626.1|9
1638164430000|2021-11-29 05:40:30|2632|2626|2632.6|2626.6|2632.8|2626.8|2632|2626|15
1638164440000|2021-11-29 05:40:40|2632.8|2626.8|2633.3|2627.3|2633.3|2627.3|2632.6|2626.6|13
1638164450000|2021-11-29 05:40:50|2633.1|2627.1|2633.1|2627.1|2633.3|2627.3|2632.8|2626.8|7
1638164460000|2021-11-29 05:41:00|2633|2627|2632.6|2626.6|2633|2627|2632.5|2626.5|10
1638164470000|2021-11-29 05:41:10|2632.5|2626.5|2632.1|2626.1|2632.5|2626.5|2632.1|2626.1|2
1638164480000|2021-11-29 05:41:20|2632|2626|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|10
1638164490000|2021-11-29 05:41:30|2632.8|2626.8|2634.1|2628.1|2634.3|2628.3|2632.8|2626.8|14
1638164500000|2021-11-29 05:41:40|2633.8|2627.8|2634.1|2628.1|2634.3|2628.3|2633.6|2627.6|15
1638164510000|2021-11-29 05:41:50|2633.9|2627.9|2633.6|2627.6|2634.3|2628.3|2633.6|2627.6|7
1638164520000|2021-11-29 05:42:00|2633.5|2627.5|2634.4|2628.4|2634.8|2628.8|2633.3|2627.3|13
1638164530000|2021-11-29 05:42:10|2634.8|2628.8|2635|2629|2635|2629|2634.5|2628.5|15
1638164540000|2021-11-29 05:42:20|2634.8|2628.8|2635.3|2629.3|2635.8|2629.8|2634.8|2628.8|6
1638164550000|2021-11-29 05:42:30|2635.4|2629.4|2636.3|2630.3|2636.3|2630.3|2635.3|2629.3|9
1638164560000|2021-11-29 05:42:40|2636.5|2630.5|2636.8|2630.8|2637.4|2631.4|2636.3|2630.3|13
1638164570000|2021-11-29 05:42:50|2637|2631|2636.8|2630.8|2637.4|2631.4|2636.8|2630.8|12
1638164580000|2021-11-29 05:43:00|2636.6|2630.6|2636.6|2630.6|2636.8|2630.8|2636.3|2630.3|7
1638164590000|2021-11-29 05:43:10|2636.5|2630.5|2635.5|2629.5|2636.5|2630.5|2635.5|2629.5|6
1638164600000|2021-11-29 05:43:20|2635.8|2629.8|2636.1|2630.1|2636.3|2630.3|2635.8|2629.8|8
1638164610000|2021-11-29 05:43:30|2636|2630|2635.1|2629.1|2636.1|2630.1|2635.1|2629.1|6
1638164620000|2021-11-29 05:43:40|2635|2629|2634.8|2628.8|2635|2629|2634.8|2628.8|2
1638164630000|2021-11-29 05:43:50|2634.9|2628.9|2634.8|2628.8|2634.9|2628.9|2634.8|2628.8|2
1638164640000|2021-11-29 05:44:00|2634.6|2628.6|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|3
1638164650000|2021-11-29 05:44:10|2635|2629|2635.1|2629.1|2635.1|2629.1|2635|2629|2
1638164660000|2021-11-29 05:44:20|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|3
1638164670000|2021-11-29 05:44:30|2635.9|2629.9|2636.3|2630.3|2636.3|2630.3|2635.9|2629.9|3
1638164680000|2021-11-29 05:44:40|2636.1|2630.1|2635.8|2629.8|2636.1|2630.1|2635.8|2629.8|3
1638164690000|2021-11-29 05:44:50|2635.6|2629.6|2635.3|2629.3|2635.6|2629.6|2634.8|2628.8|4
1638164700000|2021-11-29 05:45:00|2635.5|2629.5|2635.9|2629.9|2635.9|2629.9|2635.5|2629.5|7
1638164710000|2021-11-29 05:45:10|2636.1|2630.1|2636.6|2630.6|2636.9|2630.9|2636.1|2630.1|6
1638164720000|2021-11-29 05:45:20|2636.4|2630.4|2636.3|2630.3|2636.6|2630.6|2635.9|2629.9|7
1638164730000|2021-11-29 05:45:30|2636.6|2630.6|2638.4|2632.4|2638.6|2632.6|2636.6|2630.6|16
1638164740000|2021-11-29 05:45:40|2638.8|2632.8|2640|2634|2640|2634|2638.8|2632.8|16
1638164750000|2021-11-29 05:45:50|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1638164760000|2021-11-29 05:46:00|2639.5|2633.5|2641|2635|2641|2635|2639.3|2633.3|10
1638164770000|2021-11-29 05:46:10|2640.9|2634.9|2640.5|2634.5|2641|2635|2640.1|2634.1|5
1638164790000|2021-11-29 05:46:30|2640.3|2634.3|2640.6|2634.6|2640.8|2634.8|2639.8|2633.8|14
1638164800000|2021-11-29 05:46:40|2640.5|2634.5|2640.6|2634.6|2640.6|2634.6|2640.3|2634.3|4
1638164810000|2021-11-29 05:46:50|2640.5|2634.5|2640.6|2634.6|2640.6|2634.6|2640.3|2634.3|6
1638164820000|2021-11-29 05:47:00|2640.8|2634.8|2641.1|2635.1|2641.3|2635.3|2640.8|2634.8|6
1638164830000|2021-11-29 05:47:10|2640.9|2634.9|2641.1|2635.1|2641.3|2635.3|2640.9|2634.9|5
1638164840000|2021-11-29 05:47:20|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638164850000|2021-11-29 05:47:30|2641.1|2635.1|2641.3|2635.3|2641.6|2635.6|2641.1|2635.1|5
1638164860000|2021-11-29 05:47:40|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|8
1638164870000|2021-11-29 05:47:50|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638164880000|2021-11-29 05:48:00|2642|2636|2642|2636|2642|2636|2642|2636|1
1638164890000|2021-11-29 05:48:10|2642.3|2636.3|2643.3|2637.3|2643.3|2637.3|2642.3|2636.3|6
1638164900000|2021-11-29 05:48:20|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643|2637|4
1638164910000|2021-11-29 05:48:30|2643|2637|2643.3|2637.3|2643.3|2637.3|2643|2637|8
1638164920000|2021-11-29 05:48:40|2643|2637|2644.1|2638.1|2644.1|2638.1|2643|2637|6
1638164930000|2021-11-29 05:48:50|2644.3|2638.3|2643.5|2637.5|2644.6|2638.6|2643.5|2637.5|8
1638164940000|2021-11-29 05:49:00|2643.8|2637.8|2644.6|2638.6|2644.6|2638.6|2643.8|2637.8|7
1638164950000|2021-11-29 05:49:10|2644.4|2638.4|2645.1|2639.1|2645.1|2639.1|2644.4|2638.4|9
1638164960000|2021-11-29 05:49:20|2645.4|2639.4|2645.6|2639.6|2646.1|2640.1|2645.4|2639.4|12
1638164970000|2021-11-29 05:49:30|2645.8|2639.8|2645.9|2639.9|2645.9|2639.9|2645.8|2639.8|2
1638164980000|2021-11-29 05:49:40|2645.8|2639.8|2645.6|2639.6|2645.8|2639.8|2644.8|2638.8|8
1638164990000|2021-11-29 05:49:50|2645.5|2639.5|2645|2639|2645.6|2639.6|2645|2639|4
1638165000000|2021-11-29 05:50:00|2645.1|2639.1|2645|2639|2645.1|2639.1|2644.8|2638.8|4
1638165010000|2021-11-29 05:50:10|2645.3|2639.3|2644|2638|2645.3|2639.3|2644|2638|10
1638165020000|2021-11-29 05:50:20|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2644|2638|12
1638165030000|2021-11-29 05:50:30|2645|2639|2645|2639|2645.1|2639.1|2644.8|2638.8|13
1638165040000|2021-11-29 05:50:40|2645.1|2639.1|2645|2639|2645.1|2639.1|2644.8|2638.8|7
1638165050000|2021-11-29 05:50:50|2645.1|2639.1|2644.8|2638.8|2645.1|2639.1|2644.8|2638.8|3
1638165060000|2021-11-29 05:51:00|2645|2639|2645.1|2639.1|2645.3|2639.3|2645|2639|4
1638165070000|2021-11-29 05:51:10|2645|2639|2645.1|2639.1|2645.1|2639.1|2644.8|2638.8|4
1638165080000|2021-11-29 05:51:20|2644.9|2638.9|2644|2638|2644.9|2638.9|2644|2638|4
1638165090000|2021-11-29 05:51:30|2643.8|2637.8|2643.3|2637.3|2643.8|2637.8|2643.3|2637.3|10
1638165100000|2021-11-29 05:51:40|2643|2637|2643|2637|2643.3|2637.3|2642.8|2636.8|5
1638165110000|2021-11-29 05:51:50|2642.8|2636.8|2643.3|2637.3|2643.3|2637.3|2642.5|2636.5|7
1638165120000|2021-11-29 05:52:00|2643.4|2637.4|2643.9|2637.9|2644.1|2638.1|2643.4|2637.4|6
1638165130000|2021-11-29 05:52:10|2643.8|2637.8|2644.8|2638.8|2644.8|2638.8|2643.8|2637.8|5
1638165140000|2021-11-29 05:52:20|2644.9|2638.9|2645.4|2639.4|2645.6|2639.6|2644.9|2638.9|5
1638165150000|2021-11-29 05:52:30|2645.5|2639.5|2645.5|2639.5|2645.9|2639.9|2645.4|2639.4|7
1638165160000|2021-11-29 05:52:40|2645.8|2639.8|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|6
1638165170000|2021-11-29 05:52:50|2646|2640|2645.5|2639.5|2646|2640|2645.5|2639.5|4
1638165180000|2021-11-29 05:53:00|2645.8|2639.8|2646.4|2640.4|2646.4|2640.4|2645.6|2639.6|9
1638165190000|2021-11-29 05:53:10|2646.6|2640.6|2647.3|2641.3|2647.3|2641.3|2646.6|2640.6|5
1638165200000|2021-11-29 05:53:20|2647|2641|2646.6|2640.6|2647.3|2641.3|2646.5|2640.5|7
1638165210000|2021-11-29 05:53:30|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2645.9|2639.9|5
1638165220000|2021-11-29 05:53:40|2645.9|2639.9|2645.3|2639.3|2645.9|2639.9|2645.3|2639.3|7
1638165230000|2021-11-29 05:53:50|2645.1|2639.1|2644.8|2638.8|2645.1|2639.1|2644.4|2638.4|9
1638165240000|2021-11-29 05:54:00|2644.9|2638.9|2645.6|2639.6|2645.6|2639.6|2644.6|2638.6|7
1638165250000|2021-11-29 05:54:10|2645.9|2639.9|2645.1|2639.1|2646|2640|2644.9|2638.9|9
1638165260000|2021-11-29 05:54:20|2644.9|2638.9|2645.1|2639.1|2645.5|2639.5|2644.6|2638.6|7
1638165270000|2021-11-29 05:54:30|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.8|2638.8|6
1638165280000|2021-11-29 05:54:40|2644.9|2638.9|2644.1|2638.1|2644.9|2638.9|2644|2638|11
1638165290000|2021-11-29 05:54:50|2644|2638|2643.8|2637.8|2644|2638|2643.6|2637.6|5
1638165300000|2021-11-29 05:55:00|2643.9|2637.9|2645.6|2639.6|2645.6|2639.6|2643.9|2637.9|8
1638165310000|2021-11-29 05:55:10|2645.8|2639.8|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|6
1638165320000|2021-11-29 05:55:20|2645.9|2639.9|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|9
1638165330000|2021-11-29 05:55:30|2645.6|2639.6|2646|2640|2646.5|2640.5|2645.6|2639.6|12
1638165340000|2021-11-29 05:55:40|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.5|2639.5|4
1638165350000|2021-11-29 05:55:50|2645.5|2639.5|2644.3|2638.3|2645.5|2639.5|2644.1|2638.1|10
1638165360000|2021-11-29 05:56:00|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2643.8|2637.8|5
1638165370000|2021-11-29 05:56:10|2644.3|2638.3|2644.9|2638.9|2644.9|2638.9|2644|2638|8
1638165380000|2021-11-29 05:56:20|2645.1|2639.1|2643.6|2637.6|2645.1|2639.1|2643.6|2637.6|6
1638165390000|2021-11-29 05:56:30|2644|2638|2644.1|2638.1|2644.1|2638.1|2644|2638|2
1638165400000|2021-11-29 05:56:40|2644|2638|2643.1|2637.1|2644|2638|2643|2637|6
1638165410000|2021-11-29 05:56:50|2643|2637|2642.8|2636.8|2643|2637|2642.8|2636.8|3
1638165420000|2021-11-29 05:57:00|2642.5|2636.5|2642.8|2636.8|2643.1|2637.1|2642.5|2636.5|6
1638165430000|2021-11-29 05:57:10|2642.5|2636.5|2642.1|2636.1|2642.8|2636.8|2641.6|2635.6|11
1638165440000|2021-11-29 05:57:20|2641.9|2635.9|2642|2636|2642|2636|2641.8|2635.8|4
1638165450000|2021-11-29 05:57:30|2642.1|2636.1|2641.9|2635.9|2642.6|2636.6|2641.9|2635.9|8
1638165460000|2021-11-29 05:57:40|2641.6|2635.6|2642.6|2636.6|2643.3|2637.3|2641.6|2635.6|7
1638165470000|2021-11-29 05:57:50|2642.4|2636.4|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|5
1638165480000|2021-11-29 05:58:00|2642.6|2636.6|2642.3|2636.3|2642.8|2636.8|2642.3|2636.3|4
1638165490000|2021-11-29 05:58:10|2642.1|2636.1|2641.8|2635.8|2642.4|2636.4|2641.8|2635.8|7
1638165500000|2021-11-29 05:58:20|2641.6|2635.6|2640.9|2634.9|2641.8|2635.8|2640.9|2634.9|15
1638165510000|2021-11-29 05:58:30|2640.8|2634.8|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|15
1638165520000|2021-11-29 05:58:40|2640.6|2634.6|2640.8|2634.8|2640.9|2634.9|2640.6|2634.6|3
1638165530000|2021-11-29 05:58:50|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|3
1638165540000|2021-11-29 05:59:00|2640.8|2634.8|2641.1|2635.1|2641.4|2635.4|2640.8|2634.8|6
1638165550000|2021-11-29 05:59:10|2640.9|2634.9|2641.4|2635.4|2641.6|2635.6|2640.6|2634.6|10
1638165560000|2021-11-29 05:59:20|2640.8|2634.8|2640.5|2634.5|2641.4|2635.4|2640.1|2634.1|7
1638165570000|2021-11-29 05:59:30|2640.6|2634.6|2640.5|2634.5|2641.3|2635.3|2640.5|2634.5|6
1638165580000|2021-11-29 05:59:40|2640.6|2634.6|2641|2635|2641.3|2635.3|2640.6|2634.6|6
1638165590000|2021-11-29 05:59:50|2641.1|2635.1|2641.8|2635.8|2642|2636|2641.1|2635.1|6
1638165600000|2021-11-29 06:00:00|2642.1|2636.1|2643.5|2637.5|2644.3|2638.3|2642.1|2636.1|10
1638165610000|2021-11-29 06:00:10|2643.3|2637.3|2643.1|2637.1|2643.3|2637.3|2642.6|2636.6|9
1638165620000|2021-11-29 06:00:20|2643|2637|2644.5|2638.5|2644.8|2638.8|2643|2637|11
1638165630000|2021-11-29 06:00:30|2644.9|2638.9|2645|2639|2645|2639|2644.5|2638.5|14
1638165640000|2021-11-29 06:00:40|2644.9|2638.9|2644.5|2638.5|2644.9|2638.9|2644.3|2638.3|9
1638165650000|2021-11-29 06:00:50|2644.3|2638.3|2643.5|2637.5|2644.3|2638.3|2643.5|2637.5|4
1638165660000|2021-11-29 06:01:00|2643.3|2637.3|2644.3|2638.3|2644.3|2638.3|2643|2637|12
1638165670000|2021-11-29 06:01:10|2644|2638|2644.4|2638.4|2644.4|2638.4|2644|2638|3
1638165680000|2021-11-29 06:01:20|2644.6|2638.6|2644.4|2638.4|2644.8|2638.8|2644.4|2638.4|4
1638165690000|2021-11-29 06:01:30|2644.6|2638.6|2644.5|2638.5|2644.6|2638.6|2644.5|2638.5|2
1638165700000|2021-11-29 06:01:40|2644.8|2638.8|2643.5|2637.5|2645|2639|2643.5|2637.5|9
1638165710000|2021-11-29 06:01:50|2643.9|2637.9|2643.1|2637.1|2643.9|2637.9|2643.1|2637.1|7
1638165720000|2021-11-29 06:02:00|2643|2637|2643.5|2637.5|2643.5|2637.5|2643|2637|3
1638165730000|2021-11-29 06:02:10|2643.3|2637.3|2643.5|2637.5|2643.6|2637.6|2643.1|2637.1|5
1638165740000|2021-11-29 06:02:20|2643.3|2637.3|2641.5|2635.5|2643.4|2637.4|2641.5|2635.5|13
1638165750000|2021-11-29 06:02:30|2641.4|2635.4|2641|2635|2641.5|2635.5|2641|2635|10
1638165760000|2021-11-29 06:02:40|2641.1|2635.1|2641.5|2635.5|2641.5|2635.5|2641.1|2635.1|3
1638165770000|2021-11-29 06:02:50|2641.3|2635.3|2640|2634|2641.6|2635.6|2640|2634|8
1638165780000|2021-11-29 06:03:00|2640.3|2634.3|2641.3|2635.3|2641.3|2635.3|2640.3|2634.3|11
1638165790000|2021-11-29 06:03:10|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|6
1638165800000|2021-11-29 06:03:20|2640.5|2634.5|2640.5|2634.5|2640.6|2634.6|2640.5|2634.5|3
1638165810000|2021-11-29 06:03:30|2640.6|2634.6|2640.8|2634.8|2641.3|2635.3|2640.5|2634.5|11
1638165820000|2021-11-29 06:03:40|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|4
1638165830000|2021-11-29 06:03:50|2640.3|2634.3|2640|2634|2640.3|2634.3|2639.5|2633.5|9
1638165840000|2021-11-29 06:04:00|2640.3|2634.3|2640|2634|2640.5|2634.5|2640|2634|5
1638165850000|2021-11-29 06:04:10|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638165860000|2021-11-29 06:04:20|2639.4|2633.4|2639|2633|2639.5|2633.5|2639|2633|9
1638165870000|2021-11-29 06:04:30|2639.3|2633.3|2638.3|2632.3|2639.3|2633.3|2638|2632|10
1638165880000|2021-11-29 06:04:40|2638|2632|2637|2631|2638|2632|2636.8|2630.8|12
1638165890000|2021-11-29 06:04:50|2636.8|2630.8|2636|2630|2637|2631|2635.6|2629.6|11
1638165900000|2021-11-29 06:05:00|2635.9|2629.9|2634|2628|2635.9|2629.9|2634|2628|16
1638165910000|2021-11-29 06:05:10|2633.8|2627.8|2635.1|2629.1|2635.3|2629.3|2633.8|2627.8|11
1638165920000|2021-11-29 06:05:20|2635|2629|2635.1|2629.1|2635.5|2629.5|2634.9|2628.9|9
1638165930000|2021-11-29 06:05:30|2635|2629|2634.5|2628.5|2635.6|2629.6|2634.5|2628.5|13
1638165940000|2021-11-29 06:05:40|2634.8|2628.8|2635|2629|2635.1|2629.1|2634.5|2628.5|8
1638165950000|2021-11-29 06:05:50|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.3|2628.3|5
1638165960000|2021-11-29 06:06:00|2635.5|2629.5|2635.8|2629.8|2635.9|2629.9|2635.5|2629.5|3
1638165970000|2021-11-29 06:06:10|2635.4|2629.4|2634.1|2628.1|2635.4|2629.4|2634.1|2628.1|5
1638165980000|2021-11-29 06:06:20|2634|2628|2633.5|2627.5|2634|2628|2633|2627|7
1638165990000|2021-11-29 06:06:30|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1638166000000|2021-11-29 06:06:40|2632.8|2626.8|2633|2627|2633.3|2627.3|2632.8|2626.8|4
1638166010000|2021-11-29 06:06:50|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1638166020000|2021-11-29 06:07:00|2632.8|2626.8|2633.3|2627.3|2633.3|2627.3|2632.6|2626.6|7
1638166030000|2021-11-29 06:07:10|2633|2627|2633|2627|2633.3|2627.3|2633|2627|4
1638166040000|2021-11-29 06:07:20|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638166050000|2021-11-29 06:07:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1638166060000|2021-11-29 06:07:40|2633.8|2627.8|2634.3|2628.3|2634.3|2628.3|2633.8|2627.8|2
1638166070000|2021-11-29 06:07:50|2634.5|2628.5|2635|2629|2635.1|2629.1|2634.5|2628.5|6
1638166080000|2021-11-29 06:08:00|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|4
1638166090000|2021-11-29 06:08:10|2634.5|2628.5|2635.3|2629.3|2635.3|2629.3|2634.5|2628.5|5
1638166100000|2021-11-29 06:08:20|2635.5|2629.5|2635.5|2629.5|2635.8|2629.8|2635.3|2629.3|5
1638166110000|2021-11-29 06:08:30|2635.6|2629.6|2635.8|2629.8|2635.9|2629.9|2635.6|2629.6|3
1638166120000|2021-11-29 06:08:40|2635.5|2629.5|2636.4|2630.4|2636.5|2630.5|2635.5|2629.5|9
1638166130000|2021-11-29 06:08:50|2636.6|2630.6|2637|2631|2637|2631|2636.6|2630.6|2
1638166140000|2021-11-29 06:09:00|2636.8|2630.8|2635.9|2629.9|2636.8|2630.8|2635.8|2629.8|7
1638166150000|2021-11-29 06:09:10|2635.8|2629.8|2636|2630|2636|2630|2635.6|2629.6|4
1638166160000|2021-11-29 06:09:20|2636.1|2630.1|2636.9|2630.9|2636.9|2630.9|2636.1|2630.1|4
1638166170000|2021-11-29 06:09:30|2637.1|2631.1|2636.6|2630.6|2637.4|2631.4|2636.4|2630.4|5
1638166180000|2021-11-29 06:09:40|2636.5|2630.5|2636.1|2630.1|2636.5|2630.5|2636|2630|4
1638166190000|2021-11-29 06:09:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638166200000|2021-11-29 06:10:00|2636.6|2630.6|2637.5|2631.5|2637.5|2631.5|2636.6|2630.6|4
1638166220000|2021-11-29 06:10:20|2637.3|2631.3|2636.9|2630.9|2637.3|2631.3|2636.5|2630.5|6
1638166230000|2021-11-29 06:10:30|2636.6|2630.6|2636.5|2630.5|2637|2631|2636.4|2630.4|9
1638166240000|2021-11-29 06:10:40|2637|2631|2636.6|2630.6|2637|2631|2636.5|2630.5|6
1638166250000|2021-11-29 06:10:50|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638166260000|2021-11-29 06:11:00|2636.3|2630.3|2636|2630|2636.3|2630.3|2635.8|2629.8|4
1638166270000|2021-11-29 06:11:10|2635.8|2629.8|2636.4|2630.4|2636.4|2630.4|2635.5|2629.5|6
1638166280000|2021-11-29 06:11:20|2636.3|2630.3|2637.3|2631.3|2637.3|2631.3|2636.3|2630.3|9
1638166290000|2021-11-29 06:11:30|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|7
1638166300000|2021-11-29 06:11:40|2638|2632|2638|2632|2638|2632|2638|2632|1
1638166310000|2021-11-29 06:11:50|2638.3|2632.3|2638.1|2632.1|2638.3|2632.3|2637.8|2631.8|5
1638166320000|2021-11-29 06:12:00|2638.3|2632.3|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|3
1638166330000|2021-11-29 06:12:10|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.1|2632.1|6
1638166340000|2021-11-29 06:12:20|2639.1|2633.1|2639.5|2633.5|2639.5|2633.5|2639.1|2633.1|3
1638166350000|2021-11-29 06:12:30|2639.4|2633.4|2639.3|2633.3|2639.4|2633.4|2639.3|2633.3|2
1638166360000|2021-11-29 06:12:40|2639|2633|2638.8|2632.8|2639|2633|2638.5|2632.5|4
1638166370000|2021-11-29 06:12:50|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638166380000|2021-11-29 06:13:00|2638.9|2632.9|2638.8|2632.8|2639|2633|2638.8|2632.8|3
1638166390000|2021-11-29 06:13:10|2639|2633|2639.8|2633.8|2639.8|2633.8|2639|2633|5
1638166400000|2021-11-29 06:13:20|2639.9|2633.9|2640.3|2634.3|2640.5|2634.5|2639.9|2633.9|3
1638166410000|2021-11-29 06:13:30|2640.5|2634.5|2640.5|2634.5|2640.9|2634.9|2640.5|2634.5|6
1638166420000|2021-11-29 06:13:40|2640.3|2634.3|2640.4|2634.4|2640.4|2634.4|2640|2634|4
1638166430000|2021-11-29 06:13:50|2640.1|2634.1|2640.4|2634.4|2640.5|2634.5|2639.6|2633.6|9
1638166440000|2021-11-29 06:14:00|2641|2635|2640.8|2634.8|2641|2635|2640.3|2634.3|14
1638166450000|2021-11-29 06:14:10|2641|2635|2640|2634|2641.1|2635.1|2640|2634|9
1638166460000|2021-11-29 06:14:20|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|6
1638166470000|2021-11-29 06:14:30|2639.9|2633.9|2641.1|2635.1|2641.1|2635.1|2639.9|2633.9|2
1638166480000|2021-11-29 06:14:40|2641.4|2635.4|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|2
1638166490000|2021-11-29 06:14:50|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638166500000|2021-11-29 06:15:00|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|2
1638166510000|2021-11-29 06:15:10|2641.6|2635.6|2641.3|2635.3|2641.6|2635.6|2641.3|2635.3|2
1638166520000|2021-11-29 06:15:20|2641.5|2635.5|2643.4|2637.4|2643.6|2637.6|2641.5|2635.5|4
1638166530000|2021-11-29 06:15:30|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638166540000|2021-11-29 06:15:40|2643|2637|2641.5|2635.5|2643|2637|2641.5|2635.5|4
1638166550000|2021-11-29 06:15:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1638166560000|2021-11-29 06:16:00|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|3
1638166570000|2021-11-29 06:16:10|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|3
1638166590000|2021-11-29 06:16:30|2640.8|2634.8|2640|2634|2641.5|2635.5|2640|2634|5
1638166600000|2021-11-29 06:16:40|2639.9|2633.9|2639|2633|2639.9|2633.9|2639|2633|8
1638166610000|2021-11-29 06:16:50|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|3
1638166620000|2021-11-29 06:17:00|2639.6|2633.6|2640.3|2634.3|2640.3|2634.3|2639.6|2633.6|3
1638166630000|2021-11-29 06:17:10|2640.5|2634.5|2640.8|2634.8|2640.9|2634.9|2640.5|2634.5|6
1638166640000|2021-11-29 06:17:20|2641|2635|2639.8|2633.8|2641|2635|2639.8|2633.8|7
1638166650000|2021-11-29 06:17:30|2639.6|2633.6|2639.9|2633.9|2640|2634|2639.6|2633.6|4
1638166660000|2021-11-29 06:17:40|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638166680000|2021-11-29 06:18:00|2640.5|2634.5|2641.1|2635.1|2641.1|2635.1|2640|2634|6
1638166710000|2021-11-29 06:18:30|2641.4|2635.4|2641.1|2635.1|2641.9|2635.9|2641.1|2635.1|6
1638166720000|2021-11-29 06:18:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638166740000|2021-11-29 06:19:00|2641|2635|2641|2635|2641|2635|2641|2635|1
1638166750000|2021-11-29 06:19:10|2640.5|2634.5|2641|2635|2641|2635|2640.5|2634.5|2
1638166770000|2021-11-29 06:19:30|2640.5|2634.5|2641|2635|2641|2635|2640.5|2634.5|2
1638166800000|2021-11-29 06:20:00|2641.3|2635.3|2641.4|2635.4|2641.4|2635.4|2641.3|2635.3|2
1638166820000|2021-11-29 06:20:20|2641.5|2635.5|2642.5|2636.5|2642.5|2636.5|2641.5|2635.5|4
1638166830000|2021-11-29 06:20:30|2642.8|2636.8|2642.5|2636.5|2643|2637|2642.5|2636.5|5
1638166840000|2021-11-29 06:20:40|2642.3|2636.3|2641.9|2635.9|2642.3|2636.3|2641.9|2635.9|3
1638166850000|2021-11-29 06:20:50|2642.1|2636.1|2642.4|2636.4|2642.5|2636.5|2642.1|2636.1|6
1638166860000|2021-11-29 06:21:00|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.8|2635.8|4
1638166870000|2021-11-29 06:21:10|2642.1|2636.1|2642.8|2636.8|2643|2637|2642.1|2636.1|6
1638166880000|2021-11-29 06:21:20|2643|2637|2642.8|2636.8|2643|2637|2642.8|2636.8|2
1638166890000|2021-11-29 06:21:30|2642.6|2636.6|2642.3|2636.3|2642.6|2636.6|2642.3|2636.3|3
1638166910000|2021-11-29 06:21:50|2642.5|2636.5|2641.6|2635.6|2642.8|2636.8|2641.6|2635.6|7
1638166920000|2021-11-29 06:22:00|2641.5|2635.5|2641|2635|2641.5|2635.5|2641|2635|5
1638166930000|2021-11-29 06:22:10|2640.6|2634.6|2641|2635|2641|2635|2640.6|2634.6|2
1638166940000|2021-11-29 06:22:20|2641.1|2635.1|2640.1|2634.1|2641.1|2635.1|2640.1|2634.1|4
1638166950000|2021-11-29 06:22:30|2640|2634|2640.4|2634.4|2640.4|2634.4|2640|2634|3
1638166970000|2021-11-29 06:22:50|2640.1|2634.1|2639.3|2633.3|2640.1|2634.1|2639|2633|4
1638166980000|2021-11-29 06:23:00|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|3
1638167000000|2021-11-29 06:23:20|2639.5|2633.5|2639.8|2633.8|2640|2634|2639.5|2633.5|5
1638167010000|2021-11-29 06:23:30|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|3
1638167020000|2021-11-29 06:23:40|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|4
1638167030000|2021-11-29 06:23:50|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1638167050000|2021-11-29 06:24:10|2640|2634|2640|2634|2640|2634|2640|2634|1
1638167060000|2021-11-29 06:24:20|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.1|2633.1|4
1638167080000|2021-11-29 06:24:40|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638167090000|2021-11-29 06:24:50|2638.9|2632.9|2638.9|2632.9|2639.3|2633.3|2638.8|2632.8|5
1638167100000|2021-11-29 06:25:00|2639.1|2633.1|2638.8|2632.8|2639.1|2633.1|2638.3|2632.3|6
1638167110000|2021-11-29 06:25:10|2639.1|2633.1|2639|2633|2639.1|2633.1|2638.8|2632.8|3
1638167120000|2021-11-29 06:25:20|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638167130000|2021-11-29 06:25:30|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|3
1638167140000|2021-11-29 06:25:40|2638.3|2632.3|2637.5|2631.5|2638.3|2632.3|2637.5|2631.5|5
1638167150000|2021-11-29 06:25:50|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1638167160000|2021-11-29 06:26:00|2637.6|2631.6|2638.1|2632.1|2638.1|2632.1|2637.6|2631.6|2
1638167170000|2021-11-29 06:26:10|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.8|2631.8|4
1638167180000|2021-11-29 06:26:20|2638.4|2632.4|2639.5|2633.5|2639.8|2633.8|2638.4|2632.4|6
1638167190000|2021-11-29 06:26:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638167200000|2021-11-29 06:26:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638167210000|2021-11-29 06:26:50|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638167220000|2021-11-29 06:27:00|2639.5|2633.5|2639.9|2633.9|2640.1|2634.1|2639.5|2633.5|6
1638167230000|2021-11-29 06:27:10|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1638167240000|2021-11-29 06:27:20|2639.8|2633.8|2640.1|2634.1|2640.1|2634.1|2639.8|2633.8|3
1638167250000|2021-11-29 06:27:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1638167260000|2021-11-29 06:27:40|2639.8|2633.8|2640.6|2634.6|2640.9|2634.9|2639.8|2633.8|7
1638167280000|2021-11-29 06:28:00|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|6
1638167290000|2021-11-29 06:28:10|2640.9|2634.9|2640.3|2634.3|2641.4|2635.4|2640|2634|5
1638167300000|2021-11-29 06:28:20|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|3
1638167310000|2021-11-29 06:28:30|2640.6|2634.6|2640.8|2634.8|2640.8|2634.8|2640.4|2634.4|4
1638167320000|2021-11-29 06:28:40|2640.6|2634.6|2640.8|2634.8|2640.8|2634.8|2640.6|2634.6|2
1638167330000|2021-11-29 06:28:50|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|4
1638167340000|2021-11-29 06:29:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638167360000|2021-11-29 06:29:20|2641.6|2635.6|2641.1|2635.1|2642.1|2636.1|2640.3|2634.3|8
1638167370000|2021-11-29 06:29:30|2640.9|2634.9|2639.6|2633.6|2640.9|2634.9|2639.6|2633.6|8
1638167380000|2021-11-29 06:29:40|2639.4|2633.4|2639.6|2633.6|2639.9|2633.9|2639.4|2633.4|5
1638167390000|2021-11-29 06:29:50|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1638167400000|2021-11-29 06:30:00|2640.1|2634.1|2639.5|2633.5|2640.3|2634.3|2639.5|2633.5|5
1638167420000|2021-11-29 06:30:20|2639.4|2633.4|2637.9|2631.9|2639.4|2633.4|2637.1|2631.1|11
1638167440000|2021-11-29 06:30:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|6
1638167450000|2021-11-29 06:30:50|2637.3|2631.3|2637.3|2631.3|2637.5|2631.5|2637.3|2631.3|3
1638167460000|2021-11-29 06:31:00|2637.1|2631.1|2637.1|2631.1|2637.3|2631.3|2636.8|2630.8|5
1638167470000|2021-11-29 06:31:10|2637|2631|2637.4|2631.4|2637.4|2631.4|2637|2631|3
1638167490000|2021-11-29 06:31:30|2637.1|2631.1|2637.3|2631.3|2637.3|2631.3|2637.1|2631.1|2
1638167500000|2021-11-29 06:31:40|2637.4|2631.4|2637.5|2631.5|2637.5|2631.5|2637.4|2631.4|2
1638167510000|2021-11-29 06:31:50|2637.8|2631.8|2638.4|2632.4|2638.8|2632.8|2637.8|2631.8|6
1638167520000|2021-11-29 06:32:00|2638.1|2632.1|2638.9|2632.9|2638.9|2632.9|2637.8|2631.8|10
1638167530000|2021-11-29 06:32:10|2639|2633|2639.3|2633.3|2639.4|2633.4|2639|2633|3
1638167540000|2021-11-29 06:32:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638167550000|2021-11-29 06:32:30|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|5
1638167560000|2021-11-29 06:32:40|2639|2633|2639.4|2633.4|2639.4|2633.4|2639|2633|4
1638167570000|2021-11-29 06:32:50|2639.3|2633.3|2639.1|2633.1|2639.3|2633.3|2639.1|2633.1|2
1638167580000|2021-11-29 06:33:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638167590000|2021-11-29 06:33:10|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1638167600000|2021-11-29 06:33:20|2639.5|2633.5|2639.6|2633.6|2639.6|2633.6|2639.5|2633.5|2
1638167610000|2021-11-29 06:33:30|2639.5|2633.5|2639.6|2633.6|2639.6|2633.6|2639.5|2633.5|4
1638167620000|2021-11-29 06:33:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.6|2633.6|5
1638167630000|2021-11-29 06:33:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638167640000|2021-11-29 06:34:00|2639.4|2633.4|2639.5|2633.5|2639.6|2633.6|2639.3|2633.3|6
1638167650000|2021-11-29 06:34:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638167660000|2021-11-29 06:34:20|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1638167670000|2021-11-29 06:34:30|2639.1|2633.1|2637.1|2631.1|2639.1|2633.1|2637.1|2631.1|8
1638167700000|2021-11-29 06:35:00|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|4
1638167720000|2021-11-29 06:35:20|2637.4|2631.4|2637.5|2631.5|2637.5|2631.5|2637.1|2631.1|3
1638167730000|2021-11-29 06:35:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638167740000|2021-11-29 06:35:40|2636.9|2630.9|2636|2630|2636.9|2630.9|2636|2630|5
1638167750000|2021-11-29 06:35:50|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.6|2629.6|4
1638167760000|2021-11-29 06:36:00|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1638167770000|2021-11-29 06:36:10|2635.8|2629.8|2636|2630|2636|2630|2635.6|2629.6|5
1638167780000|2021-11-29 06:36:20|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|2
1638167790000|2021-11-29 06:36:30|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1638167800000|2021-11-29 06:36:40|2636.9|2630.9|2637.3|2631.3|2637.3|2631.3|2636.9|2630.9|3
1638167810000|2021-11-29 06:36:50|2637.4|2631.4|2637|2631|2637.4|2631.4|2637|2631|3
1638167820000|2021-11-29 06:37:00|2636.6|2630.6|2637|2631|2637.3|2631.3|2636.6|2630.6|6
1638167830000|2021-11-29 06:37:10|2636.3|2630.3|2637|2631|2637|2631|2636.3|2630.3|5
1638167860000|2021-11-29 06:37:40|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638167900000|2021-11-29 06:38:20|2637.5|2631.5|2639.3|2633.3|2639.3|2633.3|2637.5|2631.5|2
1638167910000|2021-11-29 06:38:30|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638167920000|2021-11-29 06:38:40|2639|2633|2639.1|2633.1|2639.1|2633.1|2638.8|2632.8|5
1638167930000|2021-11-29 06:38:50|2639|2633|2638.8|2632.8|2639.1|2633.1|2638.8|2632.8|6
1638167940000|2021-11-29 06:39:00|2639|2633|2639.5|2633.5|2639.5|2633.5|2639|2633|5
1638167950000|2021-11-29 06:39:10|2639.3|2633.3|2638.6|2632.6|2639.4|2633.4|2638.4|2632.4|9
1638167960000|2021-11-29 06:39:20|2639|2633|2638.4|2632.4|2639|2633|2637.1|2631.1|14
1638167970000|2021-11-29 06:39:30|2637.8|2631.8|2635.1|2629.1|2638.1|2632.1|2635.1|2629.1|11
1638167980000|2021-11-29 06:39:40|2634.9|2628.9|2634.8|2628.8|2634.9|2628.9|2634.6|2628.6|4
1638167990000|2021-11-29 06:39:50|2634.6|2628.6|2633.8|2627.8|2634.6|2628.6|2633|2627|9
1638168000000|2021-11-29 06:40:00|2634|2628|2633.4|2627.4|2634.3|2628.3|2633.4|2627.4|10
1638168010000|2021-11-29 06:40:10|2632.6|2626.6|2632.3|2626.3|2632.6|2626.6|2631.9|2625.9|5
1638168020000|2021-11-29 06:40:20|2632.5|2626.5|2632.5|2626.5|2632.6|2626.6|2632.5|2626.5|5
1638168030000|2021-11-29 06:40:30|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632.3|2626.3|9
1638168040000|2021-11-29 06:40:40|2632.5|2626.5|2632|2626|2632.8|2626.8|2632|2626|8
1638168050000|2021-11-29 06:40:50|2631.9|2625.9|2632|2626|2632|2626|2631.9|2625.9|2
1638168060000|2021-11-29 06:41:00|2631.9|2625.9|2632.3|2626.3|2632.5|2626.5|2631.8|2625.8|10
1638168070000|2021-11-29 06:41:10|2632.5|2626.5|2632.8|2626.8|2633|2627|2632.3|2626.3|8
1638168080000|2021-11-29 06:41:20|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1638168090000|2021-11-29 06:41:30|2632.6|2626.6|2633|2627|2633|2627|2632.3|2626.3|8
1638168100000|2021-11-29 06:41:40|2632.8|2626.8|2633.3|2627.3|2633.3|2627.3|2632.8|2626.8|8
1638168110000|2021-11-29 06:41:50|2633|2627|2633.8|2627.8|2634|2628|2633|2627|8
1638168120000|2021-11-29 06:42:00|2634|2628|2634.3|2628.3|2634.8|2628.8|2634|2628|7
1638168130000|2021-11-29 06:42:10|2634.4|2628.4|2635.8|2629.8|2635.8|2629.8|2634.4|2628.4|13
1638168140000|2021-11-29 06:42:20|2635.6|2629.6|2635.3|2629.3|2636|2630|2635.3|2629.3|6
1638168150000|2021-11-29 06:42:30|2635.4|2629.4|2635.4|2629.4|2635.8|2629.8|2635.4|2629.4|5
1638168160000|2021-11-29 06:42:40|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638168170000|2021-11-29 06:42:50|2635|2629|2634.8|2628.8|2635|2629|2634.3|2628.3|6
1638168180000|2021-11-29 06:43:00|2634.3|2628.3|2635|2629|2635|2629|2634.3|2628.3|4
1638168190000|2021-11-29 06:43:10|2635.1|2629.1|2633.6|2627.6|2635.1|2629.1|2633.5|2627.5|8
1638168200000|2021-11-29 06:43:20|2633.8|2627.8|2633.8|2627.8|2634.1|2628.1|2633.8|2627.8|6
1638168210000|2021-11-29 06:43:30|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.8|2627.8|5
1638168230000|2021-11-29 06:43:50|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1638168240000|2021-11-29 06:44:00|2634.3|2628.3|2635.1|2629.1|2635.1|2629.1|2634.3|2628.3|4
1638168250000|2021-11-29 06:44:10|2635|2629|2635.4|2629.4|2635.6|2629.6|2634.8|2628.8|11
1638168260000|2021-11-29 06:44:20|2635.1|2629.1|2634.4|2628.4|2635.1|2629.1|2634.4|2628.4|4
1638168270000|2021-11-29 06:44:30|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638168290000|2021-11-29 06:44:50|2634|2628|2634.6|2628.6|2634.6|2628.6|2634|2628|4
1638168300000|2021-11-29 06:45:00|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1638168310000|2021-11-29 06:45:10|2634.9|2628.9|2633.6|2627.6|2634.9|2628.9|2633.6|2627.6|4
1638168330000|2021-11-29 06:45:30|2633.5|2627.5|2633.4|2627.4|2633.5|2627.5|2633|2627|5
1638168340000|2021-11-29 06:45:40|2633.3|2627.3|2633.5|2627.5|2633.6|2627.6|2633|2627|8
1638168350000|2021-11-29 06:45:50|2632.5|2626.5|2632.3|2626.3|2633.5|2627.5|2632.3|2626.3|8
1638168360000|2021-11-29 06:46:00|2632.8|2626.8|2633.4|2627.4|2634.1|2628.1|2632.8|2626.8|11
1638168370000|2021-11-29 06:46:10|2633.6|2627.6|2633.8|2627.8|2634.1|2628.1|2633.6|2627.6|4
1638168380000|2021-11-29 06:46:20|2633.9|2627.9|2635.1|2629.1|2635.1|2629.1|2633.9|2627.9|9
1638168390000|2021-11-29 06:46:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|3
1638168400000|2021-11-29 06:46:40|2634.6|2628.6|2634.3|2628.3|2634.6|2628.6|2634|2628|6
1638168410000|2021-11-29 06:46:50|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638168420000|2021-11-29 06:47:00|2634.6|2628.6|2634.5|2628.5|2635.1|2629.1|2634.5|2628.5|5
1638168430000|2021-11-29 06:47:10|2634.6|2628.6|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|6
1638168440000|2021-11-29 06:47:20|2634.6|2628.6|2634.3|2628.3|2635.1|2629.1|2634.3|2628.3|5
1638168450000|2021-11-29 06:47:30|2634.1|2628.1|2634.8|2628.8|2634.8|2628.8|2634.1|2628.1|6
1638168460000|2021-11-29 06:47:40|2634.5|2628.5|2634.3|2628.3|2634.6|2628.6|2633.6|2627.6|10
1638168470000|2021-11-29 06:47:50|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638168480000|2021-11-29 06:48:00|2634.6|2628.6|2634.9|2628.9|2635.1|2629.1|2634.6|2628.6|12
1638168490000|2021-11-29 06:48:10|2635|2629|2635.8|2629.8|2635.8|2629.8|2635|2629|4
1638168500000|2021-11-29 06:48:20|2635.6|2629.6|2635.5|2629.5|2635.8|2629.8|2635.4|2629.4|9
1638168510000|2021-11-29 06:48:30|2635.4|2629.4|2634.6|2628.6|2635.4|2629.4|2634.5|2628.5|6
1638168520000|2021-11-29 06:48:40|2634.4|2628.4|2634.3|2628.3|2634.6|2628.6|2634.3|2628.3|6
1638168530000|2021-11-29 06:48:50|2634.4|2628.4|2634.3|2628.3|2634.6|2628.6|2634.3|2628.3|5
1638168540000|2021-11-29 06:49:00|2634.4|2628.4|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|4
1638168550000|2021-11-29 06:49:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638168560000|2021-11-29 06:49:20|2634.5|2628.5|2634.6|2628.6|2634.6|2628.6|2634.5|2628.5|2
1638168570000|2021-11-29 06:49:30|2634.4|2628.4|2634.3|2628.3|2634.4|2628.4|2634.3|2628.3|2
1638168580000|2021-11-29 06:49:40|2635|2629|2635.1|2629.1|2635.1|2629.1|2635|2629|2
1638168590000|2021-11-29 06:49:50|2635.4|2629.4|2636|2630|2636|2630|2635.4|2629.4|4
1638168600000|2021-11-29 06:50:00|2636.3|2630.3|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|3
1638168610000|2021-11-29 06:50:10|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1638168620000|2021-11-29 06:50:20|2634.9|2628.9|2634.3|2628.3|2634.9|2628.9|2634.3|2628.3|5
1638168640000|2021-11-29 06:50:40|2634.5|2628.5|2634.9|2628.9|2635|2629|2634.5|2628.5|5
1638168650000|2021-11-29 06:50:50|2634.6|2628.6|2634.8|2628.8|2635.1|2629.1|2634.6|2628.6|7
1638168660000|2021-11-29 06:51:00|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|3
1638168670000|2021-11-29 06:51:10|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1638168680000|2021-11-29 06:51:20|2635|2629|2635.3|2629.3|2635.4|2629.4|2635|2629|3
1638168690000|2021-11-29 06:51:30|2635.5|2629.5|2636|2630|2636|2630|2635.5|2629.5|6
1638168700000|2021-11-29 06:51:40|2635.8|2629.8|2635.8|2629.8|2636|2630|2635.8|2629.8|5
1638168710000|2021-11-29 06:51:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638168730000|2021-11-29 06:52:10|2636|2630|2636.6|2630.6|2636.6|2630.6|2636|2630|5
1638168740000|2021-11-29 06:52:20|2636.8|2630.8|2637|2631|2637|2631|2636.8|2630.8|2
1638168750000|2021-11-29 06:52:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638168760000|2021-11-29 06:52:40|2637|2631|2638|2632|2638|2632|2637|2631|4
1638168770000|2021-11-29 06:52:50|2638.3|2632.3|2638.4|2632.4|2638.4|2632.4|2638.3|2632.3|2
1638168780000|2021-11-29 06:53:00|2637.8|2631.8|2638.5|2632.5|2638.5|2632.5|2637.5|2631.5|5
1638168790000|2021-11-29 06:53:10|2638.4|2632.4|2638|2632|2638.4|2632.4|2637.1|2631.1|4
1638168800000|2021-11-29 06:53:20|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1638168810000|2021-11-29 06:53:30|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638168830000|2021-11-29 06:53:50|2638.8|2632.8|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|2
1638168840000|2021-11-29 06:54:00|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|5
1638168860000|2021-11-29 06:54:20|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638168870000|2021-11-29 06:54:30|2637.5|2631.5|2638.4|2632.4|2638.4|2632.4|2637.1|2631.1|6
1638168880000|2021-11-29 06:54:40|2638|2632|2638.1|2632.1|2638.4|2632.4|2638|2632|5
1638168890000|2021-11-29 06:54:50|2638.3|2632.3|2639.1|2633.1|2639.1|2633.1|2638.3|2632.3|4
1638168910000|2021-11-29 06:55:10|2639|2633|2639.5|2633.5|2639.5|2633.5|2638.6|2632.6|9
1638168930000|2021-11-29 06:55:30|2639.8|2633.8|2638.9|2632.9|2639.8|2633.8|2638.6|2632.6|5
1638168940000|2021-11-29 06:55:40|2639.1|2633.1|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|5
1638168950000|2021-11-29 06:55:50|2639.1|2633.1|2638.6|2632.6|2639.3|2633.3|2638.6|2632.6|6
1638168960000|2021-11-29 06:56:00|2638.5|2632.5|2638.8|2632.8|2639.3|2633.3|2638.5|2632.5|6
1638168970000|2021-11-29 06:56:10|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2637.8|2631.8|10
1638168980000|2021-11-29 06:56:20|2638.6|2632.6|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|3
1638168990000|2021-11-29 06:56:30|2638.5|2632.5|2638.8|2632.8|2638.9|2632.9|2638.5|2632.5|4
1638169010000|2021-11-29 06:56:50|2639|2633|2639.1|2633.1|2639.1|2633.1|2639|2633|2
1638169020000|2021-11-29 06:57:00|2639.5|2633.5|2638.4|2632.4|2639.5|2633.5|2638.4|2632.4|13
1638169030000|2021-11-29 06:57:10|2638.3|2632.3|2638|2632|2638.3|2632.3|2637.6|2631.6|10
1638169050000|2021-11-29 06:57:30|2637.6|2631.6|2638.3|2632.3|2638.3|2632.3|2637.6|2631.6|3
1638169070000|2021-11-29 06:57:50|2638.1|2632.1|2636.5|2630.5|2638.1|2632.1|2636.4|2630.4|8
1638169080000|2021-11-29 06:58:00|2636.4|2630.4|2636.1|2630.1|2636.5|2630.5|2636.1|2630.1|6
1638169090000|2021-11-29 06:58:10|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|3
1638169110000|2021-11-29 06:58:30|2635.3|2629.3|2634.9|2628.9|2635.3|2629.3|2634.9|2628.9|2
1638169120000|2021-11-29 06:58:40|2634.6|2628.6|2634.8|2628.8|2634.8|2628.8|2634.6|2628.6|6
1638169130000|2021-11-29 06:58:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.8|2628.8|3
1638169140000|2021-11-29 06:59:00|2635|2629|2635.3|2629.3|2636|2630|2635|2629|6
1638169150000|2021-11-29 06:59:10|2635|2629|2633.5|2627.5|2635|2629|2633.5|2627.5|5
1638169160000|2021-11-29 06:59:20|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.3|2627.3|8
1638169170000|2021-11-29 06:59:30|2634.3|2628.3|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|3
1638169180000|2021-11-29 06:59:40|2634.6|2628.6|2635|2629|2635|2629|2634.6|2628.6|5
1638169190000|2021-11-29 06:59:50|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.3|2628.3|8
1638169200000|2021-11-29 07:00:00|2634.8|2628.8|2635|2629|2635|2629|2634.8|2628.8|5
1638169210000|2021-11-29 07:00:10|2635.8|2629.8|2636.4|2630.4|2636.6|2630.6|2635.8|2629.8|5
1638169230000|2021-11-29 07:00:30|2636.1|2630.1|2636.6|2630.6|2636.6|2630.6|2636.1|2630.1|6
1638169260000|2021-11-29 07:01:00|2636.4|2630.4|2636.3|2630.3|2636.4|2630.4|2636.1|2630.1|3
1638169270000|2021-11-29 07:01:10|2636.4|2630.4|2636.3|2630.3|2636.6|2630.6|2636|2630|6
1638169280000|2021-11-29 07:01:20|2636|2630|2635.5|2629.5|2636|2630|2635.5|2629.5|3
1638169290000|2021-11-29 07:01:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638169300000|2021-11-29 07:01:40|2635.8|2629.8|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|5
1638169310000|2021-11-29 07:01:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1638169330000|2021-11-29 07:02:10|2635|2629|2634.8|2628.8|2635|2629|2634.8|2628.8|2
1638169410000|2021-11-29 07:03:30|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638169430000|2021-11-29 07:03:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1638169480000|2021-11-29 07:04:40|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638169510000|2021-11-29 07:05:10|2634|2628|2634|2628|2634|2628|2634|2628|1
1638169530000|2021-11-29 07:05:30|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638169540000|2021-11-29 07:05:40|2634.5|2628.5|2634.9|2628.9|2634.9|2628.9|2634.5|2628.5|2
1638169560000|2021-11-29 07:06:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638169570000|2021-11-29 07:06:10|2634|2628|2633.3|2627.3|2634|2628|2633.3|2627.3|4
1638169590000|2021-11-29 07:06:30|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2632.4|2626.4|5
1638169650000|2021-11-29 07:07:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638169660000|2021-11-29 07:07:40|2633|2627|2633|2627|2633|2627|2633|2627|1
1638169690000|2021-11-29 07:08:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638169730000|2021-11-29 07:08:50|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638169850000|2021-11-29 07:10:50|2633.1|2627.1|2633|2627|2633.1|2627.1|2633|2627|2
1638169860000|2021-11-29 07:11:00|2632.8|2626.8|2631.9|2625.9|2632.8|2626.8|2631.9|2625.9|2
1638169870000|2021-11-29 07:11:10|2631.1|2625.1|2631|2625|2631.1|2625.1|2631|2625|2
1638169880000|2021-11-29 07:11:20|2630.8|2624.8|2630.6|2624.6|2631|2625|2630.6|2624.6|6
1638169890000|2021-11-29 07:11:30|2630.9|2624.9|2630.6|2624.6|2631|2625|2630.3|2624.3|12
1638169910000|2021-11-29 07:11:50|2630.4|2624.4|2630.3|2624.3|2630.4|2624.4|2630.3|2624.3|2
1638169920000|2021-11-29 07:12:00|2630.4|2624.4|2630.3|2624.3|2630.4|2624.4|2630.3|2624.3|2
1638169930000|2021-11-29 07:12:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638169940000|2021-11-29 07:12:20|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638169950000|2021-11-29 07:12:30|2629.8|2623.8|2629.3|2623.3|2629.8|2623.8|2629.3|2623.3|2
1638169960000|2021-11-29 07:12:40|2629|2623|2629|2623|2629|2623|2628.9|2622.9|3
1638169980000|2021-11-29 07:13:00|2629.1|2623.1|2629.8|2623.8|2629.8|2623.8|2629.1|2623.1|2
1638170020000|2021-11-29 07:13:40|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1638170030000|2021-11-29 07:13:50|2630.8|2624.8|2631.1|2625.1|2631.1|2625.1|2630.8|2624.8|3
1638170040000|2021-11-29 07:14:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638170050000|2021-11-29 07:14:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638170060000|2021-11-29 07:14:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|3
1638170070000|2021-11-29 07:14:30|2630.8|2624.8|2630.9|2624.9|2630.9|2624.9|2630.8|2624.8|2
1638170080000|2021-11-29 07:14:40|2631|2625|2631.8|2625.8|2631.8|2625.8|2631|2625|3
1638170090000|2021-11-29 07:14:50|2631.6|2625.6|2631.8|2625.8|2631.8|2625.8|2631.6|2625.6|2
1638170100000|2021-11-29 07:15:00|2631.5|2625.5|2631|2625|2631.5|2625.5|2630.8|2624.8|4
1638170110000|2021-11-29 07:15:10|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638170160000|2021-11-29 07:16:00|2631|2625|2630.6|2624.6|2631|2625|2630.6|2624.6|3
1638170170000|2021-11-29 07:16:10|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638170210000|2021-11-29 07:16:50|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|3
1638170250000|2021-11-29 07:17:30|2630.8|2624.8|2632|2626|2632|2626|2630.8|2624.8|3
1638170280000|2021-11-29 07:18:00|2631.9|2625.9|2632|2626|2632|2626|2631.9|2625.9|2
1638170300000|2021-11-29 07:18:20|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638170320000|2021-11-29 07:18:40|2632|2626|2632|2626|2632|2626|2631.8|2625.8|3
1638170340000|2021-11-29 07:19:00|2632.3|2626.3|2632.1|2626.1|2632.3|2626.3|2631.4|2625.4|6
1638170380000|2021-11-29 07:19:40|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638170390000|2021-11-29 07:19:50|2632.8|2626.8|2632.8|2626.8|2633|2627|2632.8|2626.8|3
1638170400000|2021-11-29 07:20:00|2633|2627|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|4
1638170410000|2021-11-29 07:20:10|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|3
1638170430000|2021-11-29 07:20:30|2633|2627|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|4
1638170440000|2021-11-29 07:20:40|2633|2627|2632.8|2626.8|2633.1|2627.1|2632.8|2626.8|4
1638170450000|2021-11-29 07:20:50|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1638170460000|2021-11-29 07:21:00|2632|2626|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|3
1638170490000|2021-11-29 07:21:30|2632.1|2626.1|2631.8|2625.8|2632.1|2626.1|2631.8|2625.8|2
1638170500000|2021-11-29 07:21:40|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1638170520000|2021-11-29 07:22:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638170530000|2021-11-29 07:22:10|2631.1|2625.1|2630.1|2624.1|2631.1|2625.1|2630.1|2624.1|3
1638170540000|2021-11-29 07:22:20|2630|2624|2630|2624|2630|2624|2630|2624|1
1638170570000|2021-11-29 07:22:50|2629.8|2623.8|2629.4|2623.4|2629.8|2623.8|2629.4|2623.4|2
1638170580000|2021-11-29 07:23:00|2629.5|2623.5|2629.4|2623.4|2629.5|2623.5|2629.4|2623.4|2
1638170590000|2021-11-29 07:23:10|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638170600000|2021-11-29 07:23:20|2629.4|2623.4|2629.4|2623.4|2629.5|2623.5|2629.4|2623.4|3
1638170620000|2021-11-29 07:23:40|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638170650000|2021-11-29 07:24:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638170670000|2021-11-29 07:24:30|2629.1|2623.1|2626.4|2620.4|2629.1|2623.1|2626.4|2620.4|6
1638170690000|2021-11-29 07:24:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638170700000|2021-11-29 07:25:00|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.3|2619.3|4
1638170710000|2021-11-29 07:25:10|2625.1|2619.1|2625.1|2619.1|2625.3|2619.3|2625.1|2619.1|3
1638170720000|2021-11-29 07:25:20|2624.8|2618.8|2624.4|2618.4|2624.8|2618.8|2624.4|2618.4|3
1638170730000|2021-11-29 07:25:30|2623.8|2617.8|2623.9|2617.9|2623.9|2617.9|2623.8|2617.8|2
1638170740000|2021-11-29 07:25:40|2623.8|2617.8|2624.8|2618.8|2624.8|2618.8|2623.3|2617.3|4
1638170750000|2021-11-29 07:25:50|2625|2619|2625.3|2619.3|2625.3|2619.3|2625|2619|2
1638170760000|2021-11-29 07:26:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1638170790000|2021-11-29 07:26:30|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1638170800000|2021-11-29 07:26:40|2625|2619|2625|2619|2625|2619|2624.8|2618.8|3
1638170810000|2021-11-29 07:26:50|2624.8|2618.8|2625|2619|2625|2619|2624.5|2618.5|5
1638170820000|2021-11-29 07:27:00|2625.1|2619.1|2625.3|2619.3|2625.3|2619.3|2625.1|2619.1|2
1638170830000|2021-11-29 07:27:10|2625.4|2619.4|2625.3|2619.3|2625.4|2619.4|2625.3|2619.3|2
1638170840000|2021-11-29 07:27:20|2625|2619|2625|2619|2625|2619|2625|2619|1
1638170860000|2021-11-29 07:27:40|2624.8|2618.8|2624.5|2618.5|2625|2619|2624.5|2618.5|4
1638170870000|2021-11-29 07:27:50|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1638170880000|2021-11-29 07:28:00|2624.4|2618.4|2623.8|2617.8|2624.4|2618.4|2623.8|2617.8|2
1638170910000|2021-11-29 07:28:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638170920000|2021-11-29 07:28:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638170940000|2021-11-29 07:29:00|2624|2618|2624|2618|2624|2618|2624|2618|1
1638170950000|2021-11-29 07:29:10|2624.3|2618.3|2623|2617|2624.3|2618.3|2623|2617|3
1638170960000|2021-11-29 07:29:20|2623.1|2617.1|2623.1|2617.1|2623.3|2617.3|2622.6|2616.6|4
1638170980000|2021-11-29 07:29:40|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1638170990000|2021-11-29 07:29:50|2623|2617|2624|2618|2624|2618|2623|2617|2
1638171000000|2021-11-29 07:30:00|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1638171010000|2021-11-29 07:30:10|2623.8|2617.8|2623|2617|2623.8|2617.8|2622.6|2616.6|6
1638171020000|2021-11-29 07:30:20|2623.1|2617.1|2623.3|2617.3|2623.3|2617.3|2623.1|2617.1|2
1638171030000|2021-11-29 07:30:30|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1638171040000|2021-11-29 07:30:40|2623.6|2617.6|2623.3|2617.3|2623.6|2617.6|2623.3|2617.3|2
1638171050000|2021-11-29 07:30:50|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|5
1638171060000|2021-11-29 07:31:00|2622.6|2616.6|2622.5|2616.5|2622.6|2616.6|2622.4|2616.4|3
1638171070000|2021-11-29 07:31:10|2622.6|2616.6|2622.5|2616.5|2623.1|2617.1|2622.5|2616.5|5
1638171080000|2021-11-29 07:31:20|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1638171090000|2021-11-29 07:31:30|2621.6|2615.6|2620.8|2614.8|2621.6|2615.6|2620.8|2614.8|4
1638171100000|2021-11-29 07:31:40|2620.5|2614.5|2620.9|2614.9|2620.9|2614.9|2620.5|2614.5|2
1638171110000|2021-11-29 07:31:50|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638171120000|2021-11-29 07:32:00|2620.9|2614.9|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|6
1638171130000|2021-11-29 07:32:10|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1638171140000|2021-11-29 07:32:20|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1638171150000|2021-11-29 07:32:30|2620.9|2614.9|2621.6|2615.6|2621.6|2615.6|2620.9|2614.9|4
1638171180000|2021-11-29 07:33:00|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638171190000|2021-11-29 07:33:10|2622.1|2616.1|2622|2616|2622.4|2616.4|2622|2616|4
1638171200000|2021-11-29 07:33:20|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638171220000|2021-11-29 07:33:40|2622.4|2616.4|2623.4|2617.4|2623.4|2617.4|2622.4|2616.4|2
1638171250000|2021-11-29 07:34:10|2623.6|2617.6|2625|2619|2625|2619|2623.6|2617.6|2
1638171280000|2021-11-29 07:34:40|2624.9|2618.9|2624.1|2618.1|2624.9|2618.9|2623.9|2617.9|3
1638171290000|2021-11-29 07:34:50|2624.3|2618.3|2622.8|2616.8|2624.3|2618.3|2622.8|2616.8|4
1638171300000|2021-11-29 07:35:00|2623|2617|2623|2617|2623|2617|2623|2617|1
1638171310000|2021-11-29 07:35:10|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1638171320000|2021-11-29 07:35:20|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1638171330000|2021-11-29 07:35:30|2622.6|2616.6|2622|2616|2622.6|2616.6|2622|2616|4
1638171350000|2021-11-29 07:35:50|2621.9|2615.9|2622|2616|2622|2616|2621.6|2615.6|4
1638171360000|2021-11-29 07:36:00|2622.1|2616.1|2623.3|2617.3|2623.3|2617.3|2622.1|2616.1|3
1638171410000|2021-11-29 07:36:50|2623|2617|2623|2617|2623|2617|2623|2617|1
1638171510000|2021-11-29 07:38:30|2623.1|2617.1|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|2
1638171530000|2021-11-29 07:38:50|2623.4|2617.4|2623.3|2617.3|2623.4|2617.4|2623.3|2617.3|2
1638171540000|2021-11-29 07:39:00|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|3
1638171550000|2021-11-29 07:39:10|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1638171580000|2021-11-29 07:39:40|2623.6|2617.6|2623.5|2617.5|2624.1|2618.1|2623.5|2617.5|4
1638171640000|2021-11-29 07:40:40|2623.6|2617.6|2624.5|2618.5|2624.5|2618.5|2623.6|2617.6|4
1638171650000|2021-11-29 07:40:50|2624.8|2618.8|2624.9|2618.9|2624.9|2618.9|2624.8|2618.8|2
1638171670000|2021-11-29 07:41:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638171710000|2021-11-29 07:41:50|2624.8|2618.8|2624.9|2618.9|2624.9|2618.9|2624.8|2618.8|2
1638171750000|2021-11-29 07:42:30|2624.8|2618.8|2625|2619|2625|2619|2624.5|2618.5|4
1638171760000|2021-11-29 07:42:40|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1638171800000|2021-11-29 07:43:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638171850000|2021-11-29 07:44:10|2624.5|2618.5|2625.3|2619.3|2625.3|2619.3|2624.5|2618.5|3
1638171860000|2021-11-29 07:44:20|2626|2620|2624.6|2618.6|2626.4|2620.4|2624.6|2618.6|4
1638171870000|2021-11-29 07:44:30|2624.8|2618.8|2624.9|2618.9|2625.5|2619.5|2624.8|2618.8|6
1638171880000|2021-11-29 07:44:40|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|3
1638171890000|2021-11-29 07:44:50|2624.5|2618.5|2623|2617|2624.5|2618.5|2623|2617|7
1638171900000|2021-11-29 07:45:00|2623.1|2617.1|2622.1|2616.1|2623.1|2617.1|2622.1|2616.1|4
1638171910000|2021-11-29 07:45:10|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638171960000|2021-11-29 07:46:00|2622.1|2616.1|2622.9|2616.9|2622.9|2616.9|2622.1|2616.1|5
1638171970000|2021-11-29 07:46:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1638171980000|2021-11-29 07:46:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638172000000|2021-11-29 07:46:40|2622.6|2616.6|2621.8|2615.8|2622.6|2616.6|2621.5|2615.5|4
1638172010000|2021-11-29 07:46:50|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|3
1638172030000|2021-11-29 07:47:10|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638172040000|2021-11-29 07:47:20|2621.3|2615.3|2621.1|2615.1|2621.3|2615.3|2621.1|2615.1|2
1638172050000|2021-11-29 07:47:30|2621|2615|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|4
1638172060000|2021-11-29 07:47:40|2621.5|2615.5|2621.6|2615.6|2621.6|2615.6|2621.5|2615.5|2
1638172080000|2021-11-29 07:48:00|2621.8|2615.8|2622.1|2616.1|2622.1|2616.1|2621.8|2615.8|2
1638172110000|2021-11-29 07:48:30|2622.3|2616.3|2623.8|2617.8|2623.8|2617.8|2622.3|2616.3|3
1638172130000|2021-11-29 07:48:50|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1638172140000|2021-11-29 07:49:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638172180000|2021-11-29 07:49:40|2623.6|2617.6|2623.8|2617.8|2623.8|2617.8|2623.6|2617.6|2
1638172260000|2021-11-29 07:51:00|2623.6|2617.6|2621.9|2615.9|2623.6|2617.6|2621.9|2615.9|3
1638172290000|2021-11-29 07:51:30|2621.8|2615.8|2621.9|2615.9|2621.9|2615.9|2621.5|2615.5|4
1638172310000|2021-11-29 07:51:50|2621.4|2615.4|2621|2615|2621.4|2615.4|2621|2615|4
1638172340000|2021-11-29 07:52:20|2620.5|2614.5|2621|2615|2621|2615|2620.5|2614.5|3
1638172360000|2021-11-29 07:52:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638172370000|2021-11-29 07:52:50|2620.9|2614.9|2621.3|2615.3|2621.3|2615.3|2620.9|2614.9|2
1638172380000|2021-11-29 07:53:00|2621.5|2615.5|2621.6|2615.6|2621.6|2615.6|2621.3|2615.3|4
1638172410000|2021-11-29 07:53:30|2621.8|2615.8|2622.4|2616.4|2622.4|2616.4|2621.8|2615.8|3
1638172420000|2021-11-29 07:53:40|2622.1|2616.1|2622|2616|2622.1|2616.1|2621.5|2615.5|3
1638172430000|2021-11-29 07:53:50|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|5
1638172440000|2021-11-29 07:54:00|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1638172450000|2021-11-29 07:54:10|2622.9|2616.9|2623.8|2617.8|2623.8|2617.8|2622.9|2616.9|6
1638172460000|2021-11-29 07:54:20|2624|2618|2626.4|2620.4|2626.4|2620.4|2624|2618|10
1638172470000|2021-11-29 07:54:30|2626.5|2620.5|2627.5|2621.5|2627.5|2621.5|2626.4|2620.4|4
1638172480000|2021-11-29 07:54:40|2627.3|2621.3|2626.4|2620.4|2627.8|2621.8|2626.4|2620.4|6
1638172490000|2021-11-29 07:54:50|2626.3|2620.3|2624.4|2618.4|2626.3|2620.3|2624.3|2618.3|9
1638172500000|2021-11-29 07:55:00|2623.5|2617.5|2623.6|2617.6|2623.6|2617.6|2623.3|2617.3|5
1638172510000|2021-11-29 07:55:10|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|5
1638172520000|2021-11-29 07:55:20|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1638172540000|2021-11-29 07:55:40|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1638172550000|2021-11-29 07:55:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638172570000|2021-11-29 07:56:10|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621|2615|4
1638172580000|2021-11-29 07:56:20|2621|2615|2620.5|2614.5|2621|2615|2620.5|2614.5|3
1638172590000|2021-11-29 07:56:30|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|2
1638172600000|2021-11-29 07:56:40|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1638172610000|2021-11-29 07:56:50|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1638172630000|2021-11-29 07:57:10|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1638172650000|2021-11-29 07:57:30|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1638172660000|2021-11-29 07:57:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638172670000|2021-11-29 07:57:50|2619.5|2613.5|2621.5|2615.5|2621.5|2615.5|2619.5|2613.5|4
1638172680000|2021-11-29 07:58:00|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|2
1638172690000|2021-11-29 07:58:10|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1638172720000|2021-11-29 07:58:40|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1638172730000|2021-11-29 07:58:50|2620|2614|2620|2614|2620|2614|2620|2614|1
1638172740000|2021-11-29 07:59:00|2619.3|2613.3|2615.8|2609.8|2619.3|2613.3|2615.8|2609.8|6
1638172760000|2021-11-29 07:59:20|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1638172770000|2021-11-29 07:59:30|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|3
1638172780000|2021-11-29 07:59:40|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1638172790000|2021-11-29 07:59:50|2615.8|2609.8|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|5
1638172800000|2021-11-29 08:00:00|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615|2609|8
1638172810000|2021-11-29 08:00:10|2615.3|2609.3|2616|2610|2616|2610|2615.3|2609.3|8
1638172830000|2021-11-29 08:00:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1638172860000|2021-11-29 08:01:00|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2616.3|2610.3|4
1638172890000|2021-11-29 08:01:30|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616|2610|3
1638172900000|2021-11-29 08:01:40|2616|2610|2615.5|2609.5|2616|2610|2614.8|2608.8|6
1638172910000|2021-11-29 08:01:50|2615.3|2609.3|2614.8|2608.8|2615.5|2609.5|2614.8|2608.8|4
1638172920000|2021-11-29 08:02:00|2615|2609|2615|2609|2615|2609|2615|2609|1
1638172930000|2021-11-29 08:02:10|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|6
1638172940000|2021-11-29 08:02:20|2614.5|2608.5|2613.5|2607.5|2614.8|2608.8|2613.5|2607.5|4
1638172950000|2021-11-29 08:02:30|2614|2608|2614|2608|2614|2608|2613.3|2607.3|4
1638172960000|2021-11-29 08:02:40|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|4
1638172970000|2021-11-29 08:02:50|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1638172980000|2021-11-29 08:03:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1638172990000|2021-11-29 08:03:10|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1638173000000|2021-11-29 08:03:20|2615|2609|2615|2609|2615|2609|2614.8|2608.8|3
1638173010000|2021-11-29 08:03:30|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1638173020000|2021-11-29 08:03:40|2615.5|2609.5|2614.5|2608.5|2615.5|2609.5|2614.5|2608.5|6
1638173030000|2021-11-29 08:03:50|2614.3|2608.3|2614|2608|2615|2609|2614|2608|6
1638173040000|2021-11-29 08:04:00|2613.8|2607.8|2611.8|2605.8|2613.8|2607.8|2611.8|2605.8|5
1638173050000|2021-11-29 08:04:10|2612.3|2606.3|2612|2606|2612.3|2606.3|2611.8|2605.8|7
1638173060000|2021-11-29 08:04:20|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1638173070000|2021-11-29 08:04:30|2612.3|2606.3|2612.8|2606.8|2613|2607|2612|2606|5
1638173080000|2021-11-29 08:04:40|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1638173090000|2021-11-29 08:04:50|2613.3|2607.3|2614|2608|2614|2608|2613.3|2607.3|2
1638173100000|2021-11-29 08:05:00|2613.8|2607.8|2613.8|2607.8|2614|2608|2613.8|2607.8|5
1638173110000|2021-11-29 08:05:10|2614|2608|2617.3|2611.3|2617.3|2611.3|2614|2608|8
1638173130000|2021-11-29 08:05:30|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1638173150000|2021-11-29 08:05:50|2618|2612|2619.3|2613.3|2620|2614|2618|2612|4
1638173160000|2021-11-29 08:06:00|2619|2613|2620.3|2614.3|2620.3|2614.3|2619|2613|2
1638173170000|2021-11-29 08:06:10|2620|2614|2619.5|2613.5|2620|2614|2619|2613|6
1638173180000|2021-11-29 08:06:20|2620.5|2614.5|2620.5|2614.5|2621|2615|2620|2614|7
1638173190000|2021-11-29 08:06:30|2620.3|2614.3|2620|2614|2620.3|2614.3|2619.5|2613.5|6
1638173200000|2021-11-29 08:06:40|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620|2614|6
1638173220000|2021-11-29 08:07:00|2620|2614|2621|2615|2621|2615|2620|2614|5
1638173230000|2021-11-29 08:07:10|2621.3|2615.3|2621|2615|2621.8|2615.8|2621|2615|4
1638173240000|2021-11-29 08:07:20|2620.8|2614.8|2620|2614|2620.8|2614.8|2620|2614|3
1638173250000|2021-11-29 08:07:30|2620.3|2614.3|2621|2615|2621|2615|2620.3|2614.3|2
1638173260000|2021-11-29 08:07:40|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|3
1638173270000|2021-11-29 08:07:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638173280000|2021-11-29 08:08:00|2621.5|2615.5|2621|2615|2621.8|2615.8|2621|2615|5
1638173290000|2021-11-29 08:08:10|2620.8|2614.8|2621|2615|2621.5|2615.5|2620.8|2614.8|3
1638173300000|2021-11-29 08:08:20|2620.8|2614.8|2622.5|2616.5|2622.5|2616.5|2620.8|2614.8|7
1638173310000|2021-11-29 08:08:30|2622|2616|2622|2616|2622|2616|2622|2616|1
1638173320000|2021-11-29 08:08:40|2621.8|2615.8|2623.5|2617.5|2623.5|2617.5|2621.8|2615.8|9
1638173330000|2021-11-29 08:08:50|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638173340000|2021-11-29 08:09:00|2623.5|2617.5|2621.5|2615.5|2623.5|2617.5|2621.5|2615.5|4
1638173350000|2021-11-29 08:09:10|2622|2616|2621.3|2615.3|2622|2616|2621.3|2615.3|5
1638173360000|2021-11-29 08:09:20|2621.5|2615.5|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|3
1638173380000|2021-11-29 08:09:40|2621.3|2615.3|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|2
1638173400000|2021-11-29 08:10:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|3
1638173410000|2021-11-29 08:10:10|2621.8|2615.8|2620.5|2614.5|2622.5|2616.5|2620.5|2614.5|9
1638173420000|2021-11-29 08:10:20|2620|2614|2620|2614|2620.3|2614.3|2620|2614|3
1638173430000|2021-11-29 08:10:30|2620.3|2614.3|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|3
1638173450000|2021-11-29 08:10:50|2620.5|2614.5|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|3
1638173460000|2021-11-29 08:11:00|2620.8|2614.8|2620.8|2614.8|2621.5|2615.5|2620.8|2614.8|4
1638173470000|2021-11-29 08:11:10|2620.5|2614.5|2621.3|2615.3|2621.3|2615.3|2620.5|2614.5|4
1638173480000|2021-11-29 08:11:20|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1638173490000|2021-11-29 08:11:30|2622|2616|2621.3|2615.3|2622|2616|2621.3|2615.3|3
1638173500000|2021-11-29 08:11:40|2621.5|2615.5|2623|2617|2623.3|2617.3|2621.5|2615.5|4
1638173520000|2021-11-29 08:12:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638173530000|2021-11-29 08:12:10|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|2
1638173540000|2021-11-29 08:12:20|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1638173550000|2021-11-29 08:12:30|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1638173560000|2021-11-29 08:12:40|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|5
1638173580000|2021-11-29 08:13:00|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|3
1638173600000|2021-11-29 08:13:20|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1638173610000|2021-11-29 08:13:30|2622.5|2616.5|2623.8|2617.8|2624|2618|2622.5|2616.5|7
1638173620000|2021-11-29 08:13:40|2624|2618|2624.3|2618.3|2624.5|2618.5|2624|2618|4
1638173630000|2021-11-29 08:13:50|2624|2618|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|4
1638173640000|2021-11-29 08:14:00|2624|2618|2625.3|2619.3|2625.3|2619.3|2623.8|2617.8|13
1638173650000|2021-11-29 08:14:10|2625|2619|2626.3|2620.3|2627|2621|2625|2619|6
1638173660000|2021-11-29 08:14:20|2626.5|2620.5|2626.3|2620.3|2627.3|2621.3|2626.3|2620.3|5
1638173680000|2021-11-29 08:14:40|2626.5|2620.5|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|3
1638173690000|2021-11-29 08:14:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638173700000|2021-11-29 08:15:00|2626|2620|2625.8|2619.8|2626|2620|2625.3|2619.3|8
1638173710000|2021-11-29 08:15:10|2626|2620|2625|2619|2626|2620|2625|2619|4
1638173720000|2021-11-29 08:15:20|2624.8|2618.8|2625.5|2619.5|2625.5|2619.5|2624.8|2618.8|6
1638173730000|2021-11-29 08:15:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638173740000|2021-11-29 08:15:40|2625|2619|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|7
1638173750000|2021-11-29 08:15:50|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1638173760000|2021-11-29 08:16:00|2624.5|2618.5|2626|2620|2626|2620|2624.5|2618.5|5
1638173770000|2021-11-29 08:16:10|2625.8|2619.8|2627|2621|2627|2621|2625.8|2619.8|5
1638173780000|2021-11-29 08:16:20|2627.3|2621.3|2626.3|2620.3|2627.5|2621.5|2626.3|2620.3|9
1638173790000|2021-11-29 08:16:30|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|4
1638173800000|2021-11-29 08:16:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1638173810000|2021-11-29 08:16:50|2626.3|2620.3|2625.3|2619.3|2626.3|2620.3|2625.3|2619.3|2
1638173820000|2021-11-29 08:17:00|2625.5|2619.5|2628|2622|2628.8|2622.8|2625.5|2619.5|5
1638173830000|2021-11-29 08:17:10|2628.3|2622.3|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|5
1638173840000|2021-11-29 08:17:20|2628.5|2622.5|2629.8|2623.8|2629.8|2623.8|2628.5|2622.5|3
1638173880000|2021-11-29 08:18:00|2630|2624|2630.3|2624.3|2630.8|2624.8|2630|2624|6
1638173890000|2021-11-29 08:18:10|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.3|2624.3|4
1638173900000|2021-11-29 08:18:20|2633.8|2627.8|2633.4|2627.4|2633.8|2627.8|2633.4|2627.4|3
1638173910000|2021-11-29 08:18:30|2633.5|2627.5|2634.5|2628.5|2634.5|2628.5|2633.4|2627.4|9
1638173930000|2021-11-29 08:18:50|2634.8|2628.8|2634.8|2628.8|2635|2629|2634.8|2628.8|3
1638173950000|2021-11-29 08:19:10|2634.3|2628.3|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|3
1638173960000|2021-11-29 08:19:20|2634.5|2628.5|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|3
1638173970000|2021-11-29 08:19:30|2633.8|2627.8|2634|2628|2634.3|2628.3|2633.8|2627.8|4
1638173980000|2021-11-29 08:19:40|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1638173990000|2021-11-29 08:19:50|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638174000000|2021-11-29 08:20:00|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1638174050000|2021-11-29 08:20:50|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|3
1638174070000|2021-11-29 08:21:10|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638174080000|2021-11-29 08:21:20|2635|2629|2635.5|2629.5|2635.5|2629.5|2635|2629|2
1638174110000|2021-11-29 08:21:50|2635.8|2629.8|2638.1|2632.1|2638.3|2632.3|2635.8|2629.8|3
1638174120000|2021-11-29 08:22:00|2638.4|2632.4|2639.8|2633.8|2639.8|2633.8|2638.4|2632.4|5
1638174130000|2021-11-29 08:22:10|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|3
1638174140000|2021-11-29 08:22:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2638.5|2632.5|4
1638174150000|2021-11-29 08:22:30|2639.5|2633.5|2638.8|2632.8|2640.5|2634.5|2638.8|2632.8|10
1638174160000|2021-11-29 08:22:40|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638174170000|2021-11-29 08:22:50|2638.5|2632.5|2637|2631|2638.5|2632.5|2637|2631|2
1638174180000|2021-11-29 08:23:00|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|3
1638174190000|2021-11-29 08:23:10|2637.5|2631.5|2637|2631|2637.5|2631.5|2637|2631|3
1638174200000|2021-11-29 08:23:20|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638174210000|2021-11-29 08:23:30|2637|2631|2638.5|2632.5|2638.5|2632.5|2637|2631|5
1638174220000|2021-11-29 08:23:40|2638.8|2632.8|2638|2632|2638.8|2632.8|2638|2632|3
1638174230000|2021-11-29 08:23:50|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638174240000|2021-11-29 08:24:00|2638|2632|2638|2632|2638|2632|2638|2632|1
1638174250000|2021-11-29 08:24:10|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638174260000|2021-11-29 08:24:20|2638|2632|2637.5|2631.5|2638|2632|2637.5|2631.5|2
1638174270000|2021-11-29 08:24:30|2637.3|2631.3|2638.3|2632.3|2638.3|2632.3|2637.3|2631.3|4
1638174280000|2021-11-29 08:24:40|2638.5|2632.5|2638|2632|2638.8|2632.8|2637.8|2631.8|6
1638174290000|2021-11-29 08:24:50|2638.3|2632.3|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|7
1638174300000|2021-11-29 08:25:00|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638174310000|2021-11-29 08:25:10|2638.3|2632.3|2638|2632|2638.5|2632.5|2638|2632|4
1638174320000|2021-11-29 08:25:20|2637.8|2631.8|2639|2633|2639.3|2633.3|2637.8|2631.8|12
1638174330000|2021-11-29 08:25:30|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639|2633|3
1638174340000|2021-11-29 08:25:40|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638174350000|2021-11-29 08:25:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638174360000|2021-11-29 08:26:00|2639.8|2633.8|2639.5|2633.5|2640.3|2634.3|2639.5|2633.5|5
1638174370000|2021-11-29 08:26:10|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|6
1638174380000|2021-11-29 08:26:20|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638174390000|2021-11-29 08:26:30|2639.5|2633.5|2639.8|2633.8|2640|2634|2639.5|2633.5|6
1638174400000|2021-11-29 08:26:40|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638174410000|2021-11-29 08:26:50|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1638174420000|2021-11-29 08:27:00|2639.5|2633.5|2639.8|2633.8|2640.3|2634.3|2639.5|2633.5|8
1638174430000|2021-11-29 08:27:10|2640|2634|2640|2634|2640|2634|2640|2634|1
1638174440000|2021-11-29 08:27:20|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|3
1638174450000|2021-11-29 08:27:30|2640|2634|2640|2634|2640.3|2634.3|2640|2634|3
1638174480000|2021-11-29 08:28:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1638174490000|2021-11-29 08:28:10|2640.3|2634.3|2641.8|2635.8|2642|2636|2640.3|2634.3|8
1638174500000|2021-11-29 08:28:20|2642|2636|2642|2636|2642|2636|2642|2636|1
1638174510000|2021-11-29 08:28:30|2641.5|2635.5|2642.3|2636.3|2642.5|2636.5|2641.5|2635.5|5
1638174520000|2021-11-29 08:28:40|2642|2636|2642.8|2636.8|2643|2637|2642|2636|5
1638174530000|2021-11-29 08:28:50|2643|2637|2643.3|2637.3|2643.3|2637.3|2643|2637|2
1638174540000|2021-11-29 08:29:00|2643.5|2637.5|2644|2638|2644.5|2638.5|2643.5|2637.5|6
1638174550000|2021-11-29 08:29:10|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638174560000|2021-11-29 08:29:20|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638174570000|2021-11-29 08:29:30|2643.8|2637.8|2644.3|2638.3|2644.3|2638.3|2643.8|2637.8|3
1638174580000|2021-11-29 08:29:40|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1638174590000|2021-11-29 08:29:50|2644.5|2638.5|2644|2638|2644.5|2638.5|2644|2638|3
1638174600000|2021-11-29 08:30:00|2643.5|2637.5|2644.3|2638.3|2644.3|2638.3|2643.5|2637.5|3
1638174610000|2021-11-29 08:30:10|2644.5|2638.5|2644|2638|2644.5|2638.5|2644|2638|3
1638174630000|2021-11-29 08:30:30|2644.3|2638.3|2644.3|2638.3|2644.5|2638.5|2644|2638|5
1638174640000|2021-11-29 08:30:40|2644.5|2638.5|2645.8|2639.8|2645.8|2639.8|2644|2638|6
1638174650000|2021-11-29 08:30:50|2646|2640|2646|2640|2646|2640|2646|2640|1
1638174660000|2021-11-29 08:31:00|2646.3|2640.3|2645.8|2639.8|2646.3|2640.3|2645.5|2639.5|4
1638174690000|2021-11-29 08:31:30|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638174710000|2021-11-29 08:31:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1638174720000|2021-11-29 08:32:00|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|3
1638174730000|2021-11-29 08:32:10|2645.3|2639.3|2643.8|2637.8|2645.3|2639.3|2643.8|2637.8|6
1638174740000|2021-11-29 08:32:20|2643.5|2637.5|2642.3|2636.3|2643.5|2637.5|2642.3|2636.3|5
1638174750000|2021-11-29 08:32:30|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|3
1638174760000|2021-11-29 08:32:40|2641.3|2635.3|2640.5|2634.5|2641.3|2635.3|2640.5|2634.5|2
1638174770000|2021-11-29 08:32:50|2640.3|2634.3|2641.5|2635.5|2641.5|2635.5|2640.3|2634.3|3
1638174780000|2021-11-29 08:33:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641|2635|3
1638174790000|2021-11-29 08:33:10|2641.5|2635.5|2642|2636|2642.3|2636.3|2641.5|2635.5|3
1638174800000|2021-11-29 08:33:20|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2642.3|2636.3|3
1638174810000|2021-11-29 08:33:30|2642.5|2636.5|2643.8|2637.8|2643.8|2637.8|2642.5|2636.5|4
1638174820000|2021-11-29 08:33:40|2644|2638|2645.5|2639.5|2645.5|2639.5|2644|2638|4
1638174830000|2021-11-29 08:33:50|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645|2639|5
1638174840000|2021-11-29 08:34:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|5
1638174850000|2021-11-29 08:34:10|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638174860000|2021-11-29 08:34:20|2645|2639|2643.8|2637.8|2645|2639|2643.8|2637.8|4
1638174870000|2021-11-29 08:34:30|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|4
1638174890000|2021-11-29 08:34:50|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638174900000|2021-11-29 08:35:00|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644|2638|5
1638174940000|2021-11-29 08:35:40|2644|2638|2643|2637|2644.3|2638.3|2643|2637|7
1638174950000|2021-11-29 08:35:50|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.3|2636.3|4
1638174960000|2021-11-29 08:36:00|2642.8|2636.8|2643|2637|2643.3|2637.3|2642.8|2636.8|4
1638174970000|2021-11-29 08:36:10|2643.3|2637.3|2643.3|2637.3|2644|2638|2643.3|2637.3|5
1638174980000|2021-11-29 08:36:20|2643|2637|2642.8|2636.8|2643|2637|2642.5|2636.5|6
1638174990000|2021-11-29 08:36:30|2643|2637|2643.5|2637.5|2643.5|2637.5|2643|2637|3
1638175000000|2021-11-29 08:36:40|2644|2638|2644.8|2638.8|2644.8|2638.8|2644|2638|3
1638175010000|2021-11-29 08:36:50|2644.5|2638.5|2647.3|2641.3|2647.3|2641.3|2644.3|2638.3|5
1638175020000|2021-11-29 08:37:00|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1638175040000|2021-11-29 08:37:20|2647.8|2641.8|2649.8|2643.8|2649.8|2643.8|2647.8|2641.8|4
1638175060000|2021-11-29 08:37:40|2649.5|2643.5|2648.8|2642.8|2649.5|2643.5|2648.8|2642.8|2
1638175070000|2021-11-29 08:37:50|2649|2643|2648.8|2642.8|2649|2643|2648.5|2642.5|6
1638175080000|2021-11-29 08:38:00|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1638175090000|2021-11-29 08:38:10|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1638175100000|2021-11-29 08:38:20|2649|2643|2649.3|2643.3|2649.5|2643.5|2648.3|2642.3|9
1638175110000|2021-11-29 08:38:30|2648.8|2642.8|2646.3|2640.3|2648.8|2642.8|2646.3|2640.3|4
1638175120000|2021-11-29 08:38:40|2646|2640|2645|2639|2646|2640|2644.3|2638.3|5
1638175130000|2021-11-29 08:38:50|2645.3|2639.3|2645.5|2639.5|2646|2640|2644.8|2638.8|6
1638175140000|2021-11-29 08:39:00|2645.8|2639.8|2645.8|2639.8|2646|2640|2645.8|2639.8|5
1638175150000|2021-11-29 08:39:10|2646|2640|2644.8|2638.8|2646|2640|2644.8|2638.8|6
1638175160000|2021-11-29 08:39:20|2645|2639|2644|2638|2645.5|2639.5|2642.8|2636.8|11
1638175170000|2021-11-29 08:39:30|2644.3|2638.3|2644|2638|2644.8|2638.8|2644|2638|7
1638175190000|2021-11-29 08:39:50|2643.8|2637.8|2644.5|2638.5|2644.5|2638.5|2643.8|2637.8|2
1638175200000|2021-11-29 08:40:00|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644|2638|3
1638175210000|2021-11-29 08:40:10|2644|2638|2644|2638|2644|2638|2644|2638|1
1638175220000|2021-11-29 08:40:20|2643.8|2637.8|2642.5|2636.5|2643.8|2637.8|2642.5|2636.5|4
1638175230000|2021-11-29 08:40:30|2642.8|2636.8|2644|2638|2644|2638|2642.8|2636.8|2
1638175240000|2021-11-29 08:40:40|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.3|2637.3|4
1638175250000|2021-11-29 08:40:50|2643.8|2637.8|2642.5|2636.5|2644.5|2638.5|2642.5|2636.5|5
1638175260000|2021-11-29 08:41:00|2642.8|2636.8|2642.5|2636.5|2643|2637|2642.5|2636.5|3
1638175270000|2021-11-29 08:41:10|2642|2636|2642|2636|2642|2636|2642|2636|1
1638175280000|2021-11-29 08:41:20|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2642.3|2636.3|2
1638175290000|2021-11-29 08:41:30|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638175300000|2021-11-29 08:41:40|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638175310000|2021-11-29 08:41:50|2642.5|2636.5|2641.8|2635.8|2642.5|2636.5|2641.8|2635.8|4
1638175340000|2021-11-29 08:42:20|2641.5|2635.5|2642|2636|2642|2636|2641.5|2635.5|2
1638175360000|2021-11-29 08:42:40|2642.9|2636.9|2643.3|2637.3|2643.3|2637.3|2642.9|2636.9|2
1638175380000|2021-11-29 08:43:00|2644|2638|2644|2638|2644|2638|2644|2638|1
1638175400000|2021-11-29 08:43:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638175410000|2021-11-29 08:43:30|2644|2638|2644|2638|2644|2638|2644|2638|1
1638175430000|2021-11-29 08:43:50|2644.5|2638.5|2646.5|2640.5|2646.5|2640.5|2644.5|2638.5|4
1638175440000|2021-11-29 08:44:00|2646.3|2640.3|2646|2640|2646.3|2640.3|2645.5|2639.5|4
1638175450000|2021-11-29 08:44:10|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1638175460000|2021-11-29 08:44:20|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1638175470000|2021-11-29 08:44:30|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1638175490000|2021-11-29 08:44:50|2645.8|2639.8|2646.5|2640.5|2646.8|2640.8|2645.8|2639.8|4
1638175500000|2021-11-29 08:45:00|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|2
1638175510000|2021-11-29 08:45:10|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|2
1638175520000|2021-11-29 08:45:20|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1638175530000|2021-11-29 08:45:30|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2643.8|2637.8|6
1638175540000|2021-11-29 08:45:40|2644.3|2638.3|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|2
1638175550000|2021-11-29 08:45:50|2644.8|2638.8|2645.3|2639.3|2645.8|2639.8|2644.8|2638.8|5
1638175570000|2021-11-29 08:46:10|2645|2639|2643.5|2637.5|2645|2639|2643.5|2637.5|3
1638175580000|2021-11-29 08:46:20|2643.8|2637.8|2645.5|2639.5|2645.5|2639.5|2643.8|2637.8|4
1638175590000|2021-11-29 08:46:30|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1638175600000|2021-11-29 08:46:40|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1638175610000|2021-11-29 08:46:50|2646|2640|2646|2640|2646|2640|2646|2640|1
1638175620000|2021-11-29 08:47:00|2645.8|2639.8|2644.3|2638.3|2645.8|2639.8|2644.3|2638.3|6
1638175630000|2021-11-29 08:47:10|2644|2638|2642.8|2636.8|2644|2638|2642.5|2636.5|4
1638175640000|2021-11-29 08:47:20|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638175670000|2021-11-29 08:47:50|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|3
1638175680000|2021-11-29 08:48:00|2642.5|2636.5|2644.3|2638.3|2644.3|2638.3|2642.5|2636.5|2
1638175690000|2021-11-29 08:48:10|2644.5|2638.5|2643.5|2637.5|2644.5|2638.5|2643|2637|6
1638175700000|2021-11-29 08:48:20|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638175710000|2021-11-29 08:48:30|2644|2638|2644.3|2638.3|2645.8|2639.8|2644|2638|5
1638175720000|2021-11-29 08:48:40|2644|2638|2644.5|2638.5|2644.5|2638.5|2644|2638|3
1638175730000|2021-11-29 08:48:50|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638175750000|2021-11-29 08:49:10|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2643.8|2637.8|4
1638175770000|2021-11-29 08:49:30|2643.8|2637.8|2642.3|2636.3|2643.8|2637.8|2642.3|2636.3|3
1638175780000|2021-11-29 08:49:40|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1638175810000|2021-11-29 08:50:10|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|2
1638175820000|2021-11-29 08:50:20|2642|2636|2642.3|2636.3|2642.3|2636.3|2641.5|2635.5|6
1638175830000|2021-11-29 08:50:30|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1638175840000|2021-11-29 08:50:40|2641.5|2635.5|2642.3|2636.3|2642.5|2636.5|2641.5|2635.5|8
1638175850000|2021-11-29 08:50:50|2642|2636|2642|2636|2642|2636|2642|2636|1
1638175870000|2021-11-29 08:51:10|2641.8|2635.8|2640.8|2634.8|2641.8|2635.8|2640|2634|5
1638175890000|2021-11-29 08:51:30|2641|2635|2641|2635|2641|2635|2641|2635|1
1638175900000|2021-11-29 08:51:40|2641.3|2635.3|2642.3|2636.3|2642.5|2636.5|2641.3|2635.3|6
1638175910000|2021-11-29 08:51:50|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638175930000|2021-11-29 08:52:10|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2642.3|2636.3|2
1638175960000|2021-11-29 08:52:40|2643.3|2637.3|2644.8|2638.8|2644.8|2638.8|2643.3|2637.3|4
1638175990000|2021-11-29 08:53:10|2645|2639|2645.5|2639.5|2645.5|2639.5|2645|2639|2
1638176000000|2021-11-29 08:53:20|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638176020000|2021-11-29 08:53:40|2645|2639|2644.5|2638.5|2645|2639|2644.5|2638.5|2
1638176050000|2021-11-29 08:54:10|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1638176070000|2021-11-29 08:54:30|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638176080000|2021-11-29 08:54:40|2645|2639|2645.5|2639.5|2645.5|2639.5|2645|2639|3
1638176100000|2021-11-29 08:55:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638176110000|2021-11-29 08:55:10|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638176160000|2021-11-29 08:56:00|2646|2640|2647.3|2641.3|2647.3|2641.3|2646|2640|3
1638176170000|2021-11-29 08:56:10|2647.5|2641.5|2647.3|2641.3|2648|2642|2647.3|2641.3|4
1638176180000|2021-11-29 08:56:20|2647|2641|2647|2641|2647|2641|2647|2641|1
1638176190000|2021-11-29 08:56:30|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|2
1638176200000|2021-11-29 08:56:40|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638176230000|2021-11-29 08:57:10|2647|2641|2647|2641|2647|2641|2647|2641|1
1638176250000|2021-11-29 08:57:30|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638176260000|2021-11-29 08:57:40|2647.5|2641.5|2648|2642|2648|2642|2647.5|2641.5|3
1638176270000|2021-11-29 08:57:50|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638176290000|2021-11-29 08:58:10|2648|2642|2648.5|2642.5|2648.5|2642.5|2648|2642|2
1638176300000|2021-11-29 08:58:20|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1638176310000|2021-11-29 08:58:30|2648|2642|2647.5|2641.5|2648|2642|2647.5|2641.5|3
1638176320000|2021-11-29 08:58:40|2647.8|2641.8|2646.5|2640.5|2648|2642|2646.5|2640.5|6
1638176330000|2021-11-29 08:58:50|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|2
1638176340000|2021-11-29 08:59:00|2646.3|2640.3|2645.8|2639.8|2646.5|2640.5|2645.8|2639.8|4
1638176350000|2021-11-29 08:59:10|2646.3|2640.3|2643|2637|2646.3|2640.3|2643|2637|4
1638176360000|2021-11-29 08:59:20|2643.3|2637.3|2643|2637|2644.3|2638.3|2643|2637|7
1638176370000|2021-11-29 08:59:30|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|2
1638176380000|2021-11-29 08:59:40|2643.8|2637.8|2644.5|2638.5|2644.5|2638.5|2643.8|2637.8|4
1638176400000|2021-11-29 09:00:00|2644.8|2638.8|2642|2636|2644.8|2638.8|2642|2636|4
1638176410000|2021-11-29 09:00:10|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|2
1638176420000|2021-11-29 09:00:20|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642|2636|7
1638176430000|2021-11-29 09:00:30|2642.5|2636.5|2641.8|2635.8|2642.5|2636.5|2641.8|2635.8|4
1638176440000|2021-11-29 09:00:40|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|2
1638176460000|2021-11-29 09:01:00|2642|2636|2642|2636|2642.3|2636.3|2642|2636|3
1638176470000|2021-11-29 09:01:10|2642.3|2636.3|2644|2638|2644.3|2638.3|2642.3|2636.3|4
1638176480000|2021-11-29 09:01:20|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|3
1638176490000|2021-11-29 09:01:30|2645|2639|2645|2639|2645.8|2639.8|2644.5|2638.5|6
1638176500000|2021-11-29 09:01:40|2645.3|2639.3|2645.8|2639.8|2645.8|2639.8|2645.3|2639.3|3
1638176510000|2021-11-29 09:01:50|2646|2640|2646.5|2640.5|2646.8|2640.8|2646|2640|8
1638176520000|2021-11-29 09:02:00|2646.8|2640.8|2645.3|2639.3|2646.8|2640.8|2645|2639|3
1638176530000|2021-11-29 09:02:10|2645.8|2639.8|2646.5|2640.5|2646.5|2640.5|2645.8|2639.8|4
1638176540000|2021-11-29 09:02:20|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|2
1638176550000|2021-11-29 09:02:30|2646.8|2640.8|2648|2642|2648|2642|2646.8|2640.8|5
1638176560000|2021-11-29 09:02:40|2648.3|2642.3|2648|2642|2648.3|2642.3|2648|2642|2
1638176570000|2021-11-29 09:02:50|2648.3|2642.3|2647.5|2641.5|2648.3|2642.3|2647.5|2641.5|4
1638176580000|2021-11-29 09:03:00|2647.3|2641.3|2647.8|2641.8|2647.8|2641.8|2647|2641|4
1638176590000|2021-11-29 09:03:10|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1638176620000|2021-11-29 09:03:40|2647.8|2641.8|2649.8|2643.8|2649.8|2643.8|2647.8|2641.8|6
1638176630000|2021-11-29 09:03:50|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1638176640000|2021-11-29 09:04:00|2650.5|2644.5|2651.5|2645.5|2651.5|2645.5|2650.5|2644.5|5
1638176650000|2021-11-29 09:04:10|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1638176660000|2021-11-29 09:04:20|2651.8|2645.8|2650.8|2644.8|2651.8|2645.8|2650.8|2644.8|2
1638176670000|2021-11-29 09:04:30|2650.5|2644.5|2651.3|2645.3|2651.3|2645.3|2650.3|2644.3|5
1638176680000|2021-11-29 09:04:40|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2651.3|2645.3|3
1638176690000|2021-11-29 09:04:50|2652.3|2646.3|2652.8|2646.8|2652.8|2646.8|2652.3|2646.3|2
1638176700000|2021-11-29 09:05:00|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|2
1638176710000|2021-11-29 09:05:10|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638176720000|2021-11-29 09:05:20|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1638176730000|2021-11-29 09:05:30|2652.8|2646.8|2653.5|2647.5|2654.3|2648.3|2652.8|2646.8|7
1638176740000|2021-11-29 09:05:40|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1638176750000|2021-11-29 09:05:50|2653|2647|2653.3|2647.3|2653.5|2647.5|2652.5|2646.5|7
1638176760000|2021-11-29 09:06:00|2653|2647|2651.8|2645.8|2653|2647|2651.8|2645.8|6
1638176770000|2021-11-29 09:06:10|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1638176780000|2021-11-29 09:06:20|2652|2646|2651.3|2645.3|2652|2646|2651.3|2645.3|3
1638176790000|2021-11-29 09:06:30|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2651.3|2645.3|3
1638176800000|2021-11-29 09:06:40|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638176810000|2021-11-29 09:06:50|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|3
1638176820000|2021-11-29 09:07:00|2652.3|2646.3|2653.3|2647.3|2653.3|2647.3|2652.3|2646.3|3
1638176830000|2021-11-29 09:07:10|2653|2647|2652.8|2646.8|2653.3|2647.3|2652.5|2646.5|6
1638176840000|2021-11-29 09:07:20|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|3
1638176850000|2021-11-29 09:07:30|2652.3|2646.3|2652.5|2646.5|2652.8|2646.8|2652|2646|5
1638176860000|2021-11-29 09:07:40|2652.3|2646.3|2652|2646|2653|2647|2651.5|2645.5|7
1638176870000|2021-11-29 09:07:50|2651.5|2645.5|2650.3|2644.3|2651.5|2645.5|2650.3|2644.3|3
1638176880000|2021-11-29 09:08:00|2649.5|2643.5|2649|2643|2649.5|2643.5|2649|2643|3
1638176890000|2021-11-29 09:08:10|2648.5|2642.5|2647.5|2641.5|2648.5|2642.5|2647.5|2641.5|7
1638176900000|2021-11-29 09:08:20|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|2
1638176910000|2021-11-29 09:08:30|2648.3|2642.3|2649|2643|2649.3|2643.3|2648.3|2642.3|5
1638176920000|2021-11-29 09:08:40|2649.3|2643.3|2650|2644|2650.3|2644.3|2649.3|2643.3|4
1638176930000|2021-11-29 09:08:50|2649.8|2643.8|2650.8|2644.8|2650.8|2644.8|2649.3|2643.3|5
1638176940000|2021-11-29 09:09:00|2650.3|2644.3|2651.3|2645.3|2651.3|2645.3|2650|2644|13
1638176950000|2021-11-29 09:09:10|2651.5|2645.5|2650.8|2644.8|2651.8|2645.8|2650.8|2644.8|5
1638176960000|2021-11-29 09:09:20|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638176970000|2021-11-29 09:09:30|2650.3|2644.3|2651.3|2645.3|2651.3|2645.3|2650|2644|6
1638176980000|2021-11-29 09:09:40|2651.5|2645.5|2651.5|2645.5|2651.8|2645.8|2651|2645|7
1638176990000|2021-11-29 09:09:50|2651.8|2645.8|2651|2645|2652.8|2646.8|2651|2645|8
1638177000000|2021-11-29 09:10:00|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651|2645|4
1638177010000|2021-11-29 09:10:10|2651.3|2645.3|2650.3|2644.3|2651.3|2645.3|2650.3|2644.3|3
1638177020000|2021-11-29 09:10:20|2650.5|2644.5|2650.5|2644.5|2651|2645|2650|2644|11
1638177030000|2021-11-29 09:10:30|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1638177040000|2021-11-29 09:10:40|2650|2644|2650|2644|2650|2644|2650|2644|1
1638177050000|2021-11-29 09:10:50|2649.8|2643.8|2648.8|2642.8|2649.8|2643.8|2648.8|2642.8|2
1638177060000|2021-11-29 09:11:00|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638177070000|2021-11-29 09:11:10|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1638177080000|2021-11-29 09:11:20|2648.8|2642.8|2649.5|2643.5|2649.5|2643.5|2648.8|2642.8|2
1638177090000|2021-11-29 09:11:30|2649.8|2643.8|2649.8|2643.8|2650|2644|2649.8|2643.8|3
1638177100000|2021-11-29 09:11:40|2650|2644|2649.3|2643.3|2650|2644|2649.3|2643.3|4
1638177110000|2021-11-29 09:11:50|2648.8|2642.8|2647.8|2641.8|2648.8|2642.8|2647.8|2641.8|7
1638177120000|2021-11-29 09:12:00|2648|2642|2648|2642|2648|2642|2648|2642|1
1638177140000|2021-11-29 09:12:20|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|2
1638177150000|2021-11-29 09:12:30|2648.3|2642.3|2648.8|2642.8|2649|2643|2648.3|2642.3|3
1638177160000|2021-11-29 09:12:40|2649|2643|2650|2644|2650.3|2644.3|2649|2643|3
1638177170000|2021-11-29 09:12:50|2650.3|2644.3|2651.5|2645.5|2651.5|2645.5|2650.3|2644.3|6
1638177180000|2021-11-29 09:13:00|2651.8|2645.8|2650.8|2644.8|2651.8|2645.8|2650.3|2644.3|7
1638177190000|2021-11-29 09:13:10|2650.5|2644.5|2651|2645|2651|2645|2650.5|2644.5|3
1638177200000|2021-11-29 09:13:20|2650.8|2644.8|2651|2645|2651.3|2645.3|2650.8|2644.8|4
1638177210000|2021-11-29 09:13:30|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1638177220000|2021-11-29 09:13:40|2650.5|2644.5|2648.8|2642.8|2650.5|2644.5|2648.5|2642.5|5
1638177230000|2021-11-29 09:13:50|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|3
1638177240000|2021-11-29 09:14:00|2648.3|2642.3|2648|2642|2648.3|2642.3|2648|2642|2
1638177250000|2021-11-29 09:14:10|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2647.3|2641.3|6
1638177260000|2021-11-29 09:14:20|2648.5|2642.5|2649.5|2643.5|2649.5|2643.5|2648.3|2642.3|5
1638177270000|2021-11-29 09:14:30|2649.8|2643.8|2650|2644|2650|2644|2649.8|2643.8|2
1638177280000|2021-11-29 09:14:40|2649.8|2643.8|2648.8|2642.8|2649.8|2643.8|2648.8|2642.8|4
1638177290000|2021-11-29 09:14:50|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2648|2642|6
1638177300000|2021-11-29 09:15:00|2648.5|2642.5|2647.8|2641.8|2648.8|2642.8|2647.8|2641.8|4
1638177310000|2021-11-29 09:15:10|2648|2642|2648|2642|2648|2642|2648|2642|1
1638177330000|2021-11-29 09:15:30|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|2
1638177350000|2021-11-29 09:15:50|2648.3|2642.3|2648|2642|2648.3|2642.3|2648|2642|2
1638177360000|2021-11-29 09:16:00|2647.8|2641.8|2647.8|2641.8|2648|2642|2647.5|2641.5|4
1638177370000|2021-11-29 09:16:10|2648|2642|2648|2642|2648.3|2642.3|2647.8|2641.8|5
1638177380000|2021-11-29 09:16:20|2647.8|2641.8|2649|2643|2649|2643|2647.8|2641.8|5
1638177390000|2021-11-29 09:16:30|2649.3|2643.3|2650|2644|2650|2644|2649.3|2643.3|4
1638177400000|2021-11-29 09:16:40|2649.5|2643.5|2650.3|2644.3|2650.3|2644.3|2649.5|2643.5|3
1638177410000|2021-11-29 09:16:50|2650|2644|2649.8|2643.8|2650|2644|2649.5|2643.5|4
1638177420000|2021-11-29 09:17:00|2649.5|2643.5|2649.3|2643.3|2649.8|2643.8|2649|2643|6
1638177430000|2021-11-29 09:17:10|2649.5|2643.5|2650|2644|2650.3|2644.3|2649.5|2643.5|4
1638177440000|2021-11-29 09:17:20|2650.3|2644.3|2650|2644|2650.3|2644.3|2650|2644|2
1638177450000|2021-11-29 09:17:30|2649.5|2643.5|2650|2644|2650|2644|2649.5|2643.5|2
1638177460000|2021-11-29 09:17:40|2650.3|2644.3|2651|2645|2651|2645|2650.3|2644.3|3
1638177470000|2021-11-29 09:17:50|2651.3|2645.3|2650.8|2644.8|2651.3|2645.3|2650.8|2644.8|2
1638177480000|2021-11-29 09:18:00|2651|2645|2652.3|2646.3|2652.8|2646.8|2651|2645|10
1638177490000|2021-11-29 09:18:10|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638177500000|2021-11-29 09:18:20|2652.8|2646.8|2654|2648|2654|2648|2652.8|2646.8|4
1638177510000|2021-11-29 09:18:30|2653.8|2647.8|2654|2648|2654|2648|2653|2647|5
1638177520000|2021-11-29 09:18:40|2653.8|2647.8|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|2
1638177530000|2021-11-29 09:18:50|2653.3|2647.3|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|5
1638177540000|2021-11-29 09:19:00|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1638177550000|2021-11-29 09:19:10|2653.8|2647.8|2656|2650|2656|2650|2653.8|2647.8|5
1638177560000|2021-11-29 09:19:20|2656.3|2650.3|2654.8|2648.8|2656.5|2650.5|2654.8|2648.8|6
1638177580000|2021-11-29 09:19:40|2654.5|2648.5|2654|2648|2654.5|2648.5|2654|2648|2
1638177590000|2021-11-29 09:19:50|2653.8|2647.8|2654|2648|2654|2648|2653.5|2647.5|4
1638177600000|2021-11-29 09:20:00|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2653.8|2647.8|3
1638177610000|2021-11-29 09:20:10|2654|2648|2654|2648|2654|2648|2654|2648|1
1638177620000|2021-11-29 09:20:20|2654.3|2648.3|2653|2647|2654.3|2648.3|2653|2647|5
1638177630000|2021-11-29 09:20:30|2653.5|2647.5|2652.3|2646.3|2653.5|2647.5|2652.3|2646.3|4
1638177640000|2021-11-29 09:20:40|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638177650000|2021-11-29 09:20:50|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638177660000|2021-11-29 09:21:00|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1638177670000|2021-11-29 09:21:10|2652.3|2646.3|2651.5|2645.5|2652.3|2646.3|2651.3|2645.3|3
1638177680000|2021-11-29 09:21:20|2651.8|2645.8|2652.3|2646.3|2652.8|2646.8|2651.8|2645.8|6
1638177690000|2021-11-29 09:21:30|2652.5|2646.5|2652.8|2646.8|2653|2647|2652.5|2646.5|4
1638177700000|2021-11-29 09:21:40|2653|2647|2653.3|2647.3|2654|2648|2653|2647|7
1638177710000|2021-11-29 09:21:50|2653.5|2647.5|2654|2648|2654|2648|2653.5|2647.5|3
1638177720000|2021-11-29 09:22:00|2653.8|2647.8|2652.3|2646.3|2653.8|2647.8|2652.3|2646.3|5
1638177730000|2021-11-29 09:22:10|2652.5|2646.5|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|3
1638177740000|2021-11-29 09:22:20|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638177750000|2021-11-29 09:22:30|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|3
1638177760000|2021-11-29 09:22:40|2652.8|2646.8|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|2
1638177770000|2021-11-29 09:22:50|2653.3|2647.3|2652.8|2646.8|2653.3|2647.3|2652.8|2646.8|3
1638177780000|2021-11-29 09:23:00|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2652.3|2646.3|5
1638177790000|2021-11-29 09:23:10|2652.3|2646.3|2651.8|2645.8|2652.3|2646.3|2651.8|2645.8|5
1638177800000|2021-11-29 09:23:20|2651.5|2645.5|2651.8|2645.8|2652.5|2646.5|2651.5|2645.5|9
1638177810000|2021-11-29 09:23:30|2652|2646|2652|2646|2652.3|2646.3|2651.5|2645.5|6
1638177820000|2021-11-29 09:23:40|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|3
1638177830000|2021-11-29 09:23:50|2652|2646|2652|2646|2652|2646|2652|2646|1
1638177840000|2021-11-29 09:24:00|2652.3|2646.3|2653.5|2647.5|2653.5|2647.5|2652.3|2646.3|5
1638177860000|2021-11-29 09:24:20|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1638177870000|2021-11-29 09:24:30|2653|2647|2652.8|2646.8|2653|2647|2652.3|2646.3|4
1638177880000|2021-11-29 09:24:40|2653|2647|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|4
1638177890000|2021-11-29 09:24:50|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2652.8|2646.8|4
1638177900000|2021-11-29 09:25:00|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|5
1638177910000|2021-11-29 09:25:10|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|3
1638177930000|2021-11-29 09:25:30|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638177950000|2021-11-29 09:25:50|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1638177960000|2021-11-29 09:26:00|2652.3|2646.3|2651.5|2645.5|2652.3|2646.3|2651|2645|6
1638177970000|2021-11-29 09:26:10|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1638177980000|2021-11-29 09:26:20|2651|2645|2651|2645|2651.3|2645.3|2650.8|2644.8|5
1638177990000|2021-11-29 09:26:30|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651|2645|4
1638178000000|2021-11-29 09:26:40|2652|2646|2650.5|2644.5|2652|2646|2650.5|2644.5|6
1638178010000|2021-11-29 09:26:50|2650.3|2644.3|2650.8|2644.8|2650.8|2644.8|2650|2644|5
1638178020000|2021-11-29 09:27:00|2650.5|2644.5|2650.5|2644.5|2651|2645|2650.5|2644.5|5
1638178030000|2021-11-29 09:27:10|2650.8|2644.8|2650.5|2644.5|2651|2645|2650.5|2644.5|4
1638178040000|2021-11-29 09:27:20|2650.3|2644.3|2650|2644|2650.3|2644.3|2650|2644|2
1638178050000|2021-11-29 09:27:30|2649.8|2643.8|2650.5|2644.5|2650.8|2644.8|2649.8|2643.8|6
1638178060000|2021-11-29 09:27:40|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|3
1638178070000|2021-11-29 09:27:50|2651|2645|2651|2645|2651|2645|2650.8|2644.8|3
1638178080000|2021-11-29 09:28:00|2650.8|2644.8|2650|2644|2650.8|2644.8|2650|2644|4
1638178090000|2021-11-29 09:28:10|2650.3|2644.3|2650|2644|2650.3|2644.3|2650|2644|2
1638178100000|2021-11-29 09:28:20|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638178110000|2021-11-29 09:28:30|2649.5|2643.5|2649|2643|2649.5|2643.5|2649|2643|3
1638178120000|2021-11-29 09:28:40|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1638178130000|2021-11-29 09:28:50|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1638178140000|2021-11-29 09:29:00|2649|2643|2649|2643|2649|2643|2649|2643|1
1638178170000|2021-11-29 09:29:30|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649|2643|3
1638178180000|2021-11-29 09:29:40|2649.5|2643.5|2651|2645|2651|2645|2649.5|2643.5|2
1638178190000|2021-11-29 09:29:50|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1638178200000|2021-11-29 09:30:00|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1638178210000|2021-11-29 09:30:10|2651.8|2645.8|2650.8|2644.8|2651.8|2645.8|2650.8|2644.8|2
1638178220000|2021-11-29 09:30:20|2651|2645|2650.8|2644.8|2651.3|2645.3|2650.8|2644.8|4
1638178230000|2021-11-29 09:30:30|2650.5|2644.5|2650|2644|2650.5|2644.5|2650|2644|3
1638178240000|2021-11-29 09:30:40|2649.8|2643.8|2649.8|2643.8|2650|2644|2649.5|2643.5|4
1638178250000|2021-11-29 09:30:50|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1638178270000|2021-11-29 09:31:10|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1638178280000|2021-11-29 09:31:20|2649.5|2643.5|2650|2644|2650|2644|2649.5|2643.5|3
1638178290000|2021-11-29 09:31:30|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638178300000|2021-11-29 09:31:40|2650|2644|2650|2644|2650|2644|2650|2644|1
1638178320000|2021-11-29 09:32:00|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|2
1638178330000|2021-11-29 09:32:10|2649|2643|2648.3|2642.3|2649|2643|2648|2642|5
1638178340000|2021-11-29 09:32:20|2648|2642|2649|2643|2649.5|2643.5|2648|2642|9
1638178350000|2021-11-29 09:32:30|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1638178360000|2021-11-29 09:32:40|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1638178370000|2021-11-29 09:32:50|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2647.5|2641.5|5
1638178380000|2021-11-29 09:33:00|2648.8|2642.8|2648.8|2642.8|2649|2643|2648.8|2642.8|3
1638178390000|2021-11-29 09:33:10|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2648.3|2642.3|2
1638178400000|2021-11-29 09:33:20|2648.5|2642.5|2648.3|2642.3|2648.8|2642.8|2648|2642|6
1638178420000|2021-11-29 09:33:40|2648|2642|2647.8|2641.8|2648|2642|2647.5|2641.5|6
1638178430000|2021-11-29 09:33:50|2647.5|2641.5|2647.8|2641.8|2648|2642|2647.5|2641.5|6
1638178440000|2021-11-29 09:34:00|2647.5|2641.5|2647.8|2641.8|2648|2642|2647.3|2641.3|7
1638178450000|2021-11-29 09:34:10|2648|2642|2648.5|2642.5|2648.5|2642.5|2648|2642|3
1638178460000|2021-11-29 09:34:20|2649.3|2643.3|2650.3|2644.3|2650.3|2644.3|2649.3|2643.3|12
1638178480000|2021-11-29 09:34:40|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|4
1638178490000|2021-11-29 09:34:50|2650|2644|2650|2644|2650|2644|2649.8|2643.8|3
1638178500000|2021-11-29 09:35:00|2649.8|2643.8|2650.3|2644.3|2650.3|2644.3|2649.8|2643.8|5
1638178510000|2021-11-29 09:35:10|2649.5|2643.5|2649.8|2643.8|2650|2644|2649.5|2643.5|6
1638178520000|2021-11-29 09:35:20|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1638178530000|2021-11-29 09:35:30|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|4
1638178540000|2021-11-29 09:35:40|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|3
1638178560000|2021-11-29 09:36:00|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|4
1638178570000|2021-11-29 09:36:10|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1638178580000|2021-11-29 09:36:20|2649.3|2643.3|2648.5|2642.5|2649.3|2643.3|2648.3|2642.3|3
1638178590000|2021-11-29 09:36:30|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1638178600000|2021-11-29 09:36:40|2648.8|2642.8|2649.5|2643.5|2649.5|2643.5|2648.8|2642.8|3
1638178620000|2021-11-29 09:37:00|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1638178640000|2021-11-29 09:37:20|2649.8|2643.8|2650.3|2644.3|2650.3|2644.3|2649.8|2643.8|2
1638178660000|2021-11-29 09:37:40|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638178670000|2021-11-29 09:37:50|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|2
1638178680000|2021-11-29 09:38:00|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638178690000|2021-11-29 09:38:10|2649|2643|2649|2643|2649|2643|2649|2643|1
1638178720000|2021-11-29 09:38:40|2648.8|2642.8|2648.3|2642.3|2649|2643|2648.3|2642.3|4
1638178730000|2021-11-29 09:38:50|2648|2642|2647.8|2641.8|2648|2642|2647.8|2641.8|2
1638178740000|2021-11-29 09:39:00|2648|2642|2648|2642|2648|2642|2648|2642|1
1638178750000|2021-11-29 09:39:10|2648.3|2642.3|2648.8|2642.8|2648.8|2642.8|2648.3|2642.3|2
1638178760000|2021-11-29 09:39:20|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|3
1638178770000|2021-11-29 09:39:30|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1638178790000|2021-11-29 09:39:50|2648.3|2642.3|2648|2642|2648.8|2642.8|2648|2642|4
1638178810000|2021-11-29 09:40:10|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638178820000|2021-11-29 09:40:20|2648|2642|2648.3|2642.3|2648.3|2642.3|2648|2642|2
1638178830000|2021-11-29 09:40:30|2648|2642|2647.8|2641.8|2648|2642|2647.8|2641.8|2
1638178840000|2021-11-29 09:40:40|2648|2642|2647.8|2641.8|2648.3|2642.3|2647.3|2641.3|7
1638178850000|2021-11-29 09:40:50|2647.5|2641.5|2647.8|2641.8|2647.8|2641.8|2647.5|2641.5|2
1638178870000|2021-11-29 09:41:10|2648|2642|2647.8|2641.8|2648|2642|2647.8|2641.8|4
1638178880000|2021-11-29 09:41:20|2648|2642|2648|2642|2648|2642|2648|2642|1
1638178890000|2021-11-29 09:41:30|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1638178910000|2021-11-29 09:41:50|2648.3|2642.3|2649.3|2643.3|2649.3|2643.3|2648.3|2642.3|4
1638178920000|2021-11-29 09:42:00|2649.5|2643.5|2650|2644|2650|2644|2649.5|2643.5|3
1638178930000|2021-11-29 09:42:10|2650.3|2644.3|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|3
1638178940000|2021-11-29 09:42:20|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638178970000|2021-11-29 09:42:50|2650.8|2644.8|2652.8|2646.8|2652.8|2646.8|2650.8|2644.8|2
1638178980000|2021-11-29 09:43:00|2652.5|2646.5|2652|2646|2652.5|2646.5|2652|2646|3
1638178990000|2021-11-29 09:43:10|2651.8|2645.8|2651.3|2645.3|2651.8|2645.8|2650|2644|6
1638179000000|2021-11-29 09:43:20|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2651.3|2645.3|4
1638179020000|2021-11-29 09:43:40|2652|2646|2651.5|2645.5|2652.3|2646.3|2651.3|2645.3|5
1638179030000|2021-11-29 09:43:50|2651|2645|2651|2645|2651.3|2645.3|2651|2645|5
1638179040000|2021-11-29 09:44:00|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|8
1638179050000|2021-11-29 09:44:10|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638179060000|2021-11-29 09:44:20|2651.5|2645.5|2652.3|2646.3|2652.3|2646.3|2651.5|2645.5|2
1638179080000|2021-11-29 09:44:40|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638179100000|2021-11-29 09:45:00|2652|2646|2651.5|2645.5|2652|2646|2651.5|2645.5|2
1638179130000|2021-11-29 09:45:30|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|3
1638179160000|2021-11-29 09:46:00|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1638179170000|2021-11-29 09:46:10|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638179180000|2021-11-29 09:46:20|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1638179200000|2021-11-29 09:46:40|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|2
1638179210000|2021-11-29 09:46:50|2654|2648|2654|2648|2654|2648|2654|2648|1
1638179220000|2021-11-29 09:47:00|2653.8|2647.8|2652.5|2646.5|2653.8|2647.8|2652.3|2646.3|5
1638179240000|2021-11-29 09:47:20|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652|2646|4
1638179250000|2021-11-29 09:47:30|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1638179260000|2021-11-29 09:47:40|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1638179280000|2021-11-29 09:48:00|2653|2647|2652|2646|2653|2647|2652|2646|4
1638179290000|2021-11-29 09:48:10|2651.8|2645.8|2652.3|2646.3|2652.8|2646.8|2651.5|2645.5|7
1638179300000|2021-11-29 09:48:20|2652|2646|2652|2646|2652|2646|2652|2646|1
1638179330000|2021-11-29 09:48:50|2651.8|2645.8|2652.3|2646.3|2652.3|2646.3|2651.8|2645.8|3
1638179340000|2021-11-29 09:49:00|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638179350000|2021-11-29 09:49:10|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1638179360000|2021-11-29 09:49:20|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1638179370000|2021-11-29 09:49:30|2653.8|2647.8|2653.8|2647.8|2654.3|2648.3|2653.8|2647.8|4
1638179400000|2021-11-29 09:50:00|2653.5|2647.5|2652.5|2646.5|2653.5|2647.5|2652.3|2646.3|5
1638179410000|2021-11-29 09:50:10|2652.3|2646.3|2652|2646|2652.3|2646.3|2651.8|2645.8|4
1638179420000|2021-11-29 09:50:20|2651.3|2645.3|2650.3|2644.3|2651.3|2645.3|2650.3|2644.3|2
1638179460000|2021-11-29 09:51:00|2650|2644|2649.5|2643.5|2650.3|2644.3|2649.5|2643.5|4
1638179490000|2021-11-29 09:51:30|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1638179500000|2021-11-29 09:51:40|2649.3|2643.3|2648.8|2642.8|2649.5|2643.5|2648.8|2642.8|6
1638179520000|2021-11-29 09:52:00|2649|2643|2649|2643|2649|2643|2649|2643|1
1638179530000|2021-11-29 09:52:10|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638179540000|2021-11-29 09:52:20|2649|2643|2648.8|2642.8|2649.3|2643.3|2648.8|2642.8|6
1638179580000|2021-11-29 09:53:00|2648.5|2642.5|2648|2642|2648.5|2642.5|2648|2642|2
1638179630000|2021-11-29 09:53:50|2648.3|2642.3|2648.8|2642.8|2648.8|2642.8|2648.3|2642.3|3
1638179640000|2021-11-29 09:54:00|2649|2643|2649.8|2643.8|2649.8|2643.8|2649|2643|5
1638179650000|2021-11-29 09:54:10|2650|2644|2650|2644|2650|2644|2650|2644|1
1638179660000|2021-11-29 09:54:20|2650.3|2644.3|2650.8|2644.8|2650.8|2644.8|2650.3|2644.3|3
1638179670000|2021-11-29 09:54:30|2651|2645|2651.3|2645.3|2651.8|2645.8|2651|2645|5
1638179680000|2021-11-29 09:54:40|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|2
1638179690000|2021-11-29 09:54:50|2652.5|2646.5|2651.8|2645.8|2652.5|2646.5|2651.8|2645.8|3
1638179710000|2021-11-29 09:55:10|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1638179730000|2021-11-29 09:55:30|2651.8|2645.8|2650|2644|2651.8|2645.8|2650|2644|3
1638179750000|2021-11-29 09:55:50|2649.8|2643.8|2650.3|2644.3|2650.3|2644.3|2649.8|2643.8|3
1638179760000|2021-11-29 09:56:00|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1638179770000|2021-11-29 09:56:10|2650|2644|2650|2644|2650|2644|2650|2644|1
1638179790000|2021-11-29 09:56:30|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1638179810000|2021-11-29 09:56:50|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|2
1638179830000|2021-11-29 09:57:10|2650.8|2644.8|2651.3|2645.3|2651.3|2645.3|2650.8|2644.8|3
1638179850000|2021-11-29 09:57:30|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|4
1638179860000|2021-11-29 09:57:40|2651|2645|2650.3|2644.3|2651|2645|2650.3|2644.3|5
1638179870000|2021-11-29 09:57:50|2650.5|2644.5|2651|2645|2651|2645|2650.5|2644.5|2
1638179880000|2021-11-29 09:58:00|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1638179890000|2021-11-29 09:58:10|2651.3|2645.3|2651|2645|2651.3|2645.3|2651|2645|2
1638179900000|2021-11-29 09:58:20|2651.3|2645.3|2652|2646|2652|2646|2651.3|2645.3|3
1638179910000|2021-11-29 09:58:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638179920000|2021-11-29 09:58:40|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638179930000|2021-11-29 09:58:50|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638179940000|2021-11-29 09:59:00|2652.3|2646.3|2651.3|2645.3|2652.3|2646.3|2651.3|2645.3|4
1638179960000|2021-11-29 09:59:20|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|3
1638179970000|2021-11-29 09:59:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638179990000|2021-11-29 09:59:50|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638180000000|2021-11-29 10:00:00|2652|2646|2651.5|2645.5|2652|2646|2651.5|2645.5|3
1638180010000|2021-11-29 10:00:10|2651.8|2645.8|2651|2645|2652|2646|2651|2645|5
1638180020000|2021-11-29 10:00:20|2651.3|2645.3|2651.3|2645.3|2651.5|2645.5|2651|2645|5
1638180030000|2021-11-29 10:00:30|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|4
1638180040000|2021-11-29 10:00:40|2651|2645|2651.3|2645.3|2651.3|2645.3|2651|2645|2
1638180050000|2021-11-29 10:00:50|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638180090000|2021-11-29 10:01:30|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638180120000|2021-11-29 10:02:00|2652|2646|2651.3|2645.3|2652.3|2646.3|2651.3|2645.3|6
1638180220000|2021-11-29 10:03:40|2651|2645|2650.5|2644.5|2651|2645|2650|2644|6
1638180230000|2021-11-29 10:03:50|2650.3|2644.3|2650.3|2644.3|2650.5|2644.5|2650|2644|5
1638180240000|2021-11-29 10:04:00|2650|2644|2650|2644|2650|2644|2650|2644|1
1638180250000|2021-11-29 10:04:10|2650.3|2644.3|2650.5|2644.5|2651|2645|2650.3|2644.3|5
1638180260000|2021-11-29 10:04:20|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|4
1638180310000|2021-11-29 10:05:10|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638180320000|2021-11-29 10:05:20|2651|2645|2651|2645|2651.3|2645.3|2651|2645|7
1638180330000|2021-11-29 10:05:30|2651.3|2645.3|2651|2645|2651.3|2645.3|2651|2645|4
1638180340000|2021-11-29 10:05:40|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1638180350000|2021-11-29 10:05:50|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1638180400000|2021-11-29 10:06:40|2650.5|2644.5|2649.8|2643.8|2650.5|2644.5|2649.8|2643.8|2
1638180420000|2021-11-29 10:07:00|2650|2644|2650|2644|2650.3|2644.3|2650|2644|5
1638180440000|2021-11-29 10:07:20|2650.3|2644.3|2650.8|2644.8|2650.8|2644.8|2650.3|2644.3|7
1638180450000|2021-11-29 10:07:30|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1638180480000|2021-11-29 10:08:00|2651|2645|2651|2645|2651|2645|2651|2645|1
1638180490000|2021-11-29 10:08:10|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638180500000|2021-11-29 10:08:20|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638180520000|2021-11-29 10:08:40|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638180530000|2021-11-29 10:08:50|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638180540000|2021-11-29 10:09:00|2650.3|2644.3|2650|2644|2650.5|2644.5|2650|2644|5
1638180550000|2021-11-29 10:09:10|2649.8|2643.8|2648.8|2642.8|2649.8|2643.8|2648.3|2642.3|3
1638180560000|2021-11-29 10:09:20|2649|2643|2648.5|2642.5|2649|2643|2648|2642|5
1638180570000|2021-11-29 10:09:30|2648.8|2642.8|2649|2643|2649|2643|2648.5|2642.5|5
1638180590000|2021-11-29 10:09:50|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1638180600000|2021-11-29 10:10:00|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1638180610000|2021-11-29 10:10:10|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1638180620000|2021-11-29 10:10:20|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1638180660000|2021-11-29 10:11:00|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2648.3|2642.3|2
1638180670000|2021-11-29 10:11:10|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1638180680000|2021-11-29 10:11:20|2648|2642|2647.5|2641.5|2648|2642|2647.3|2641.3|3
1638180700000|2021-11-29 10:11:40|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1638180710000|2021-11-29 10:11:50|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|2
1638180720000|2021-11-29 10:12:00|2647|2641|2647|2641|2647|2641|2647|2641|1
1638180730000|2021-11-29 10:12:10|2646.8|2640.8|2645|2639|2646.8|2640.8|2645|2639|6
1638180740000|2021-11-29 10:12:20|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|5
1638180750000|2021-11-29 10:12:30|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638180760000|2021-11-29 10:12:40|2644|2638|2644.8|2638.8|2644.8|2638.8|2643.8|2637.8|5
1638180770000|2021-11-29 10:12:50|2644.5|2638.5|2644.8|2638.8|2645|2639|2644.5|2638.5|4
1638180810000|2021-11-29 10:13:30|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1638180820000|2021-11-29 10:13:40|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638180850000|2021-11-29 10:14:10|2646|2640|2647|2641|2647.8|2641.8|2646|2640|6
1638180860000|2021-11-29 10:14:20|2646.8|2640.8|2645.3|2639.3|2646.8|2640.8|2645.3|2639.3|4
1638180870000|2021-11-29 10:14:30|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638180880000|2021-11-29 10:14:40|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638180890000|2021-11-29 10:14:50|2646|2640|2646.5|2640.5|2646.5|2640.5|2646|2640|3
1638180900000|2021-11-29 10:15:00|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638180910000|2021-11-29 10:15:10|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1638180920000|2021-11-29 10:15:20|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638180940000|2021-11-29 10:15:40|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1638180950000|2021-11-29 10:15:50|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1638181000000|2021-11-29 10:16:40|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638181020000|2021-11-29 10:17:00|2647.5|2641.5|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|3
1638181030000|2021-11-29 10:17:10|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1638181040000|2021-11-29 10:17:20|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638181060000|2021-11-29 10:17:40|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1638181070000|2021-11-29 10:17:50|2647.8|2641.8|2648.5|2642.5|2648.8|2642.8|2647.8|2641.8|5
1638181080000|2021-11-29 10:18:00|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1638181140000|2021-11-29 10:19:00|2648.8|2642.8|2650|2644|2650|2644|2648.8|2642.8|3
1638181150000|2021-11-29 10:19:10|2650.3|2644.3|2650|2644|2650.3|2644.3|2649.8|2643.8|3
1638181160000|2021-11-29 10:19:20|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1638181170000|2021-11-29 10:19:30|2651|2645|2652.3|2646.3|2652.3|2646.3|2651|2645|4
1638181180000|2021-11-29 10:19:40|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1638181200000|2021-11-29 10:20:00|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1638181230000|2021-11-29 10:20:30|2652.8|2646.8|2653.3|2647.3|2653.3|2647.3|2652.5|2646.5|4
1638181240000|2021-11-29 10:20:40|2653|2647|2653|2647|2653|2647|2653|2647|1
1638181250000|2021-11-29 10:20:50|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|3
1638181260000|2021-11-29 10:21:00|2654|2648|2654|2648|2654|2648|2654|2648|1
1638181270000|2021-11-29 10:21:10|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1638181280000|2021-11-29 10:21:20|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1638181320000|2021-11-29 10:22:00|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1638181340000|2021-11-29 10:22:20|2654.3|2648.3|2656|2650|2656|2650|2654.3|2648.3|3
1638181370000|2021-11-29 10:22:50|2656.3|2650.3|2657|2651|2657|2651|2656.3|2650.3|3
1638181390000|2021-11-29 10:23:10|2657.3|2651.3|2658|2652|2658|2652|2657.3|2651.3|3
1638181400000|2021-11-29 10:23:20|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638181410000|2021-11-29 10:23:30|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.3|2652.3|3
1638181420000|2021-11-29 10:23:40|2658.3|2652.3|2657.5|2651.5|2658.3|2652.3|2657.5|2651.5|3
1638181440000|2021-11-29 10:24:00|2657.3|2651.3|2657.3|2651.3|2657.5|2651.5|2657|2651|5
1638181450000|2021-11-29 10:24:10|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638181460000|2021-11-29 10:24:20|2657.8|2651.8|2657.3|2651.3|2658|2652|2657.3|2651.3|5
1638181470000|2021-11-29 10:24:30|2657.5|2651.5|2657.8|2651.8|2657.8|2651.8|2657.5|2651.5|2
1638181480000|2021-11-29 10:24:40|2658|2652|2658.3|2652.3|2658.3|2652.3|2657.8|2651.8|6
1638181490000|2021-11-29 10:24:50|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|2
1638181500000|2021-11-29 10:25:00|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|4
1638181510000|2021-11-29 10:25:10|2656.5|2650.5|2657.5|2651.5|2657.5|2651.5|2656.3|2650.3|6
1638181530000|2021-11-29 10:25:30|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1638181560000|2021-11-29 10:26:00|2656.3|2650.3|2657|2651|2657|2651|2656.3|2650.3|3
1638181570000|2021-11-29 10:26:10|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1638181580000|2021-11-29 10:26:20|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638181590000|2021-11-29 10:26:30|2657.5|2651.5|2659.3|2653.3|2659.3|2653.3|2657.5|2651.5|6
1638181630000|2021-11-29 10:27:10|2659|2653|2659|2653|2659|2653|2659|2653|1
1638181660000|2021-11-29 10:27:40|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638181670000|2021-11-29 10:27:50|2659.5|2653.5|2660.3|2654.3|2660.3|2654.3|2659.5|2653.5|2
1638181680000|2021-11-29 10:28:00|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1638181700000|2021-11-29 10:28:20|2660.5|2654.5|2660|2654|2660.5|2654.5|2660|2654|2
1638181710000|2021-11-29 10:28:30|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638181720000|2021-11-29 10:28:40|2660|2654|2659.5|2653.5|2660|2654|2659|2653|4
1638181730000|2021-11-29 10:28:50|2659.8|2653.8|2658|2652|2660|2654|2658|2652|7
1638181740000|2021-11-29 10:29:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.5|2651.5|3
1638181760000|2021-11-29 10:29:20|2658|2652|2658|2652|2658|2652|2658|2652|1
1638181770000|2021-11-29 10:29:30|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638181780000|2021-11-29 10:29:40|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1638181790000|2021-11-29 10:29:50|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638181800000|2021-11-29 10:30:00|2658|2652|2657.3|2651.3|2658|2652|2657.3|2651.3|5
1638181810000|2021-11-29 10:30:10|2657.5|2651.5|2658|2652|2658.3|2652.3|2657.5|2651.5|6
1638181820000|2021-11-29 10:30:20|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|2
1638181830000|2021-11-29 10:30:30|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|4
1638181840000|2021-11-29 10:30:40|2657.8|2651.8|2657.3|2651.3|2657.8|2651.8|2657.3|2651.3|2
1638181860000|2021-11-29 10:31:00|2657.5|2651.5|2658|2652|2658|2652|2657.5|2651.5|2
1638181880000|2021-11-29 10:31:20|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638181890000|2021-11-29 10:31:30|2658|2652|2662.3|2656.3|2662.4|2656.4|2658|2652|4
1638181900000|2021-11-29 10:31:40|2661.8|2655.8|2662.5|2656.5|2662.5|2656.5|2661.8|2655.8|7
1638181920000|2021-11-29 10:32:00|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1638181930000|2021-11-29 10:32:10|2663|2657|2663.5|2657.5|2663.5|2657.5|2663|2657|5
1638181940000|2021-11-29 10:32:20|2663.3|2657.3|2662.8|2656.8|2663.3|2657.3|2662.5|2656.5|3
1638181950000|2021-11-29 10:32:30|2662.5|2656.5|2662.5|2656.5|2663|2657|2662.5|2656.5|5
1638181970000|2021-11-29 10:32:50|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.5|2656.5|3
1638181990000|2021-11-29 10:33:10|2662.5|2656.5|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|2
1638182000000|2021-11-29 10:33:20|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1638182020000|2021-11-29 10:33:40|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1638182030000|2021-11-29 10:33:50|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1638182070000|2021-11-29 10:34:30|2662.3|2656.3|2662.8|2656.8|2662.8|2656.8|2662|2656|3
1638182080000|2021-11-29 10:34:40|2662.3|2656.3|2663.5|2657.5|2663.8|2657.8|2662.3|2656.3|6
1638182100000|2021-11-29 10:35:00|2663.8|2657.8|2663.3|2657.3|2663.8|2657.8|2663.3|2657.3|3
1638182110000|2021-11-29 10:35:10|2663|2657|2663|2657|2663|2657|2663|2657|1
1638182120000|2021-11-29 10:35:20|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1638182130000|2021-11-29 10:35:30|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1638182140000|2021-11-29 10:35:40|2663.8|2657.8|2664|2658|2664|2658|2663.8|2657.8|2
1638182260000|2021-11-29 10:37:40|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|2
1638182270000|2021-11-29 10:37:50|2664|2658|2663.8|2657.8|2664|2658|2663.5|2657.5|5
1638182290000|2021-11-29 10:38:10|2664|2658|2664|2658|2664|2658|2664|2658|1
1638182300000|2021-11-29 10:38:20|2664.3|2658.3|2666|2660|2666|2660|2664.3|2658.3|6
1638182310000|2021-11-29 10:38:30|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666|2660|3
1638182330000|2021-11-29 10:38:50|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2666.5|2660.5|2
1638182340000|2021-11-29 10:39:00|2666.5|2660.5|2666.3|2660.3|2666.8|2660.8|2666.3|2660.3|4
1638182350000|2021-11-29 10:39:10|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1638182360000|2021-11-29 10:39:20|2666.3|2660.3|2666.5|2660.5|2666.5|2660.5|2666.3|2660.3|4
1638182370000|2021-11-29 10:39:30|2666.3|2660.3|2666|2660|2666.3|2660.3|2666|2660|2
1638182380000|2021-11-29 10:39:40|2665.8|2659.8|2665.5|2659.5|2665.8|2659.8|2665.5|2659.5|2
1638182390000|2021-11-29 10:39:50|2665.8|2659.8|2665.5|2659.5|2665.8|2659.8|2665.5|2659.5|4
1638182400000|2021-11-29 10:40:00|2665.3|2659.3|2665|2659|2665.3|2659.3|2664.8|2658.8|4
1638182410000|2021-11-29 10:40:10|2664.8|2658.8|2665|2659|2665|2659|2664.8|2658.8|2
1638182420000|2021-11-29 10:40:20|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|3
1638182430000|2021-11-29 10:40:30|2664.8|2658.8|2665|2659|2665|2659|2664.8|2658.8|2
1638182440000|2021-11-29 10:40:40|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1638182450000|2021-11-29 10:40:50|2664|2658|2665.3|2659.3|2665.3|2659.3|2664|2658|5
1638182460000|2021-11-29 10:41:00|2665|2659|2665|2659|2665|2659|2665|2659|1
1638182480000|2021-11-29 10:41:20|2664.8|2658.8|2664|2658|2664.8|2658.8|2663.5|2657.5|5
1638182490000|2021-11-29 10:41:30|2664.5|2658.5|2664.5|2658.5|2664.8|2658.8|2664.5|2658.5|3
1638182500000|2021-11-29 10:41:40|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664|2658|3
1638182520000|2021-11-29 10:42:00|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1638182540000|2021-11-29 10:42:20|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|4
1638182550000|2021-11-29 10:42:30|2665|2659|2665|2659|2665|2659|2665|2659|1
1638182570000|2021-11-29 10:42:50|2664.8|2658.8|2664.3|2658.3|2664.8|2658.8|2664.3|2658.3|2
1638182630000|2021-11-29 10:43:50|2664|2658|2663.5|2657.5|2664|2658|2663.5|2657.5|3
1638182640000|2021-11-29 10:44:00|2663.3|2657.3|2664.3|2658.3|2664.3|2658.3|2663.3|2657.3|2
1638182650000|2021-11-29 10:44:10|2664|2658|2664|2658|2664.3|2658.3|2664|2658|3
1638182670000|2021-11-29 10:44:30|2663.8|2657.8|2664|2658|2664|2658|2663.8|2657.8|2
1638182710000|2021-11-29 10:45:10|2663.8|2657.8|2663.3|2657.3|2663.8|2657.8|2663|2657|5
1638182720000|2021-11-29 10:45:20|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|2
1638182740000|2021-11-29 10:45:40|2664|2658|2664.3|2658.3|2664.5|2658.5|2664|2658|4
1638182750000|2021-11-29 10:45:50|2664|2658|2664.3|2658.3|2664.3|2658.3|2664|2658|2
1638182760000|2021-11-29 10:46:00|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|6
1638182770000|2021-11-29 10:46:10|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|2
1638182780000|2021-11-29 10:46:20|2664.5|2658.5|2663.3|2657.3|2664.5|2658.5|2663.3|2657.3|5
1638182800000|2021-11-29 10:46:40|2663.5|2657.5|2664.3|2658.3|2664.3|2658.3|2663.5|2657.5|2
1638182810000|2021-11-29 10:46:50|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1638182820000|2021-11-29 10:47:00|2664.8|2658.8|2664|2658|2664.8|2658.8|2664|2658|3
1638182830000|2021-11-29 10:47:10|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1638182850000|2021-11-29 10:47:30|2664.5|2658.5|2664|2658|2664.8|2658.8|2664|2658|3
1638182920000|2021-11-29 10:48:40|2664.3|2658.3|2664|2658|2664.3|2658.3|2664|2658|2
1638182930000|2021-11-29 10:48:50|2663.8|2657.8|2664.3|2658.3|2664.3|2658.3|2663.8|2657.8|4
1638182940000|2021-11-29 10:49:00|2664|2658|2664|2658|2664|2658|2664|2658|1
1638183020000|2021-11-29 10:50:20|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1638183030000|2021-11-29 10:50:30|2664|2658|2664|2658|2664|2658|2664|2658|1
1638183040000|2021-11-29 10:50:40|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1638183070000|2021-11-29 10:51:10|2664|2658|2664|2658|2664|2658|2664|2658|1
1638183080000|2021-11-29 10:51:20|2663.8|2657.8|2664|2658|2664|2658|2663.8|2657.8|2
1638183090000|2021-11-29 10:51:30|2663.8|2657.8|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|2
1638183110000|2021-11-29 10:51:50|2663.3|2657.3|2663.5|2657.5|2663.8|2657.8|2663.3|2657.3|3
1638183140000|2021-11-29 10:52:20|2663.3|2657.3|2663.5|2657.5|2663.5|2657.5|2663|2657|4
1638183210000|2021-11-29 10:53:30|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1638183270000|2021-11-29 10:54:30|2663.8|2657.8|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|2
1638183300000|2021-11-29 10:55:00|2663.8|2657.8|2664.3|2658.3|2664.3|2658.3|2663.8|2657.8|2
1638183310000|2021-11-29 10:55:10|2664|2658|2663.8|2657.8|2664|2658|2663.8|2657.8|2
1638183330000|2021-11-29 10:55:30|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1638183340000|2021-11-29 10:55:40|2663.8|2657.8|2664|2658|2664|2658|2663.8|2657.8|2
1638183350000|2021-11-29 10:55:50|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1638183370000|2021-11-29 10:56:10|2664.5|2658.5|2664|2658|2664.5|2658.5|2664|2658|3
1638183380000|2021-11-29 10:56:20|2663.8|2657.8|2664|2658|2664|2658|2663.8|2657.8|4
1638183390000|2021-11-29 10:56:30|2663.8|2657.8|2663.5|2657.5|2664|2658|2663.5|2657.5|6
1638183420000|2021-11-29 10:57:00|2663.3|2657.3|2661.5|2655.5|2663.3|2657.3|2661.5|2655.5|3
1638183430000|2021-11-29 10:57:10|2661.3|2655.3|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|5
1638183440000|2021-11-29 10:57:20|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|3
1638183450000|2021-11-29 10:57:30|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1638183460000|2021-11-29 10:57:40|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|3
1638183490000|2021-11-29 10:58:10|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|6
1638183500000|2021-11-29 10:58:20|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1638183530000|2021-11-29 10:58:50|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|8
1638183570000|2021-11-29 10:59:30|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1638183590000|2021-11-29 10:59:50|2661.3|2655.3|2660.5|2654.5|2661.3|2655.3|2660.5|2654.5|2
1638183600000|2021-11-29 11:00:00|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2659.3|2653.3|9
1638183610000|2021-11-29 11:00:10|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.3|2654.3|4
1638183620000|2021-11-29 11:00:20|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1638183640000|2021-11-29 11:00:40|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1638183650000|2021-11-29 11:00:50|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1638183680000|2021-11-29 11:01:20|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1638183700000|2021-11-29 11:01:40|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1638183710000|2021-11-29 11:01:50|2661.3|2655.3|2660|2654|2661.3|2655.3|2659.8|2653.8|5
1638183720000|2021-11-29 11:02:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638183790000|2021-11-29 11:03:10|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638183800000|2021-11-29 11:03:20|2659.3|2653.3|2658|2652|2659.3|2653.3|2658|2652|3
1638183810000|2021-11-29 11:03:30|2657.8|2651.8|2657.8|2651.8|2658|2652|2657.8|2651.8|3
1638183820000|2021-11-29 11:03:40|2658|2652|2658.8|2652.8|2658.8|2652.8|2658|2652|4
1638183840000|2021-11-29 11:04:00|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638183860000|2021-11-29 11:04:20|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638183880000|2021-11-29 11:04:40|2658.5|2652.5|2657|2651|2658.5|2652.5|2657|2651|2
1638183890000|2021-11-29 11:04:50|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1638183900000|2021-11-29 11:05:00|2657.8|2651.8|2658.3|2652.3|2658.5|2652.5|2657.8|2651.8|4
1638183920000|2021-11-29 11:05:20|2658.5|2652.5|2657.3|2651.3|2658.5|2652.5|2657.3|2651.3|5
1638183950000|2021-11-29 11:05:50|2657|2651|2657|2651|2657|2651|2657|2651|1
1638183960000|2021-11-29 11:06:00|2657.3|2651.3|2657.5|2651.5|2657.8|2651.8|2657.3|2651.3|4
1638183970000|2021-11-29 11:06:10|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1638183980000|2021-11-29 11:06:20|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638183990000|2021-11-29 11:06:30|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1638184020000|2021-11-29 11:07:00|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|2
1638184030000|2021-11-29 11:07:10|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1638184060000|2021-11-29 11:07:40|2657.3|2651.3|2657.5|2651.5|2657.8|2651.8|2657.3|2651.3|3
1638184070000|2021-11-29 11:07:50|2657.3|2651.3|2656|2650|2657.3|2651.3|2656|2650|3
1638184090000|2021-11-29 11:08:10|2655.8|2649.8|2654.8|2648.8|2655.8|2649.8|2654.8|2648.8|5
1638184100000|2021-11-29 11:08:20|2655|2649|2654.5|2648.5|2655|2649|2654.5|2648.5|3
1638184110000|2021-11-29 11:08:30|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2653.5|2647.5|5
1638184130000|2021-11-29 11:08:50|2654|2648|2654|2648|2654|2648|2654|2648|1
1638184140000|2021-11-29 11:09:00|2653.8|2647.8|2653.8|2647.8|2654|2648|2653.8|2647.8|3
1638184150000|2021-11-29 11:09:10|2653.5|2647.5|2654|2648|2654|2648|2653.5|2647.5|2
1638184160000|2021-11-29 11:09:20|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1638184170000|2021-11-29 11:09:30|2654|2648|2654.3|2648.3|2654.3|2648.3|2654|2648|2
1638184180000|2021-11-29 11:09:40|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|2
1638184190000|2021-11-29 11:09:50|2654|2648|2654|2648|2654|2648|2654|2648|1
1638184200000|2021-11-29 11:10:00|2653.8|2647.8|2652.5|2646.5|2653.8|2647.8|2652.5|2646.5|2
1638184230000|2021-11-29 11:10:30|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1638184250000|2021-11-29 11:10:50|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638184260000|2021-11-29 11:11:00|2653|2647|2653.8|2647.8|2653.8|2647.8|2653|2647|2
1638184290000|2021-11-29 11:11:30|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|2
1638184320000|2021-11-29 11:12:00|2654.8|2648.8|2655.8|2649.8|2656|2650|2654.8|2648.8|3
1638184340000|2021-11-29 11:12:20|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|2
1638184360000|2021-11-29 11:12:40|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1638184400000|2021-11-29 11:13:20|2655.3|2649.3|2655|2649|2655.8|2649.8|2655|2649|4
1638184410000|2021-11-29 11:13:30|2653.8|2647.8|2653|2647|2653.8|2647.8|2653|2647|2
1638184420000|2021-11-29 11:13:40|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638184430000|2021-11-29 11:13:50|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638184440000|2021-11-29 11:14:00|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638184460000|2021-11-29 11:14:20|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1638184480000|2021-11-29 11:14:40|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|3
1638184510000|2021-11-29 11:15:10|2653.3|2647.3|2652.5|2646.5|2653.3|2647.3|2652.3|2646.3|4
1638184570000|2021-11-29 11:16:10|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638184610000|2021-11-29 11:16:50|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638184620000|2021-11-29 11:17:00|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1638184630000|2021-11-29 11:17:10|2651.8|2645.8|2651.8|2645.8|2652.8|2646.8|2651.8|2645.8|4
1638184640000|2021-11-29 11:17:20|2652|2646|2652|2646|2652|2646|2652|2646|1
1638184650000|2021-11-29 11:17:30|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638184660000|2021-11-29 11:17:40|2650.5|2644.5|2651|2645|2651|2645|2650.5|2644.5|2
1638184680000|2021-11-29 11:18:00|2651.3|2645.3|2650.5|2644.5|2651.3|2645.3|2650.5|2644.5|4
1638184700000|2021-11-29 11:18:20|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1638184740000|2021-11-29 11:19:00|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1638184770000|2021-11-29 11:19:30|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1638184800000|2021-11-29 11:20:00|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1638184840000|2021-11-29 11:20:40|2650.8|2644.8|2651|2645|2651|2645|2650.8|2644.8|2
1638184850000|2021-11-29 11:20:50|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|3
1638184860000|2021-11-29 11:21:00|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638184900000|2021-11-29 11:21:40|2652|2646|2652|2646|2652|2646|2652|2646|1
1638184910000|2021-11-29 11:21:50|2652.3|2646.3|2652.5|2646.5|2652.8|2646.8|2652.3|2646.3|4
1638184940000|2021-11-29 11:22:20|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638184950000|2021-11-29 11:22:30|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638184980000|2021-11-29 11:23:00|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638185030000|2021-11-29 11:23:50|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638185040000|2021-11-29 11:24:00|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1638185060000|2021-11-29 11:24:20|2652.5|2646.5|2652.8|2646.8|2653|2647|2652.5|2646.5|4
1638185070000|2021-11-29 11:24:30|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638185090000|2021-11-29 11:24:50|2653|2647|2652.8|2646.8|2653.5|2647.5|2652.8|2646.8|7
1638185100000|2021-11-29 11:25:00|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638185120000|2021-11-29 11:25:20|2652|2646|2651.8|2645.8|2652|2646|2651.8|2645.8|2
1638185130000|2021-11-29 11:25:30|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638185160000|2021-11-29 11:26:00|2651|2645|2650.8|2644.8|2651.3|2645.3|2650.8|2644.8|4
1638185180000|2021-11-29 11:26:20|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1638185190000|2021-11-29 11:26:30|2651|2645|2651|2645|2651|2645|2651|2645|1
1638185220000|2021-11-29 11:27:00|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1638185270000|2021-11-29 11:27:50|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638185300000|2021-11-29 11:28:20|2650.8|2644.8|2651.3|2645.3|2651.3|2645.3|2650.8|2644.8|2
1638185310000|2021-11-29 11:28:30|2651.5|2645.5|2651.8|2645.8|2652|2646|2651.5|2645.5|4
1638185350000|2021-11-29 11:29:10|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1638185360000|2021-11-29 11:29:20|2652|2646|2650.5|2644.5|2652|2646|2650.5|2644.5|2
1638185370000|2021-11-29 11:29:30|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1638185440000|2021-11-29 11:30:40|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1638185470000|2021-11-29 11:31:10|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638185520000|2021-11-29 11:32:00|2650.3|2644.3|2650.5|2644.5|2651|2645|2650.3|2644.3|5
1638185550000|2021-11-29 11:32:30|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|2
1638185580000|2021-11-29 11:33:00|2651.3|2645.3|2651.8|2645.8|2651.8|2645.8|2651.3|2645.3|5
1638185600000|2021-11-29 11:33:20|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638185610000|2021-11-29 11:33:30|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638185630000|2021-11-29 11:33:50|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638185650000|2021-11-29 11:34:10|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|2
1638185670000|2021-11-29 11:34:30|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638185700000|2021-11-29 11:35:00|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638185710000|2021-11-29 11:35:10|2653|2647|2653.3|2647.3|2653.5|2647.5|2653|2647|3
1638185750000|2021-11-29 11:35:50|2654.3|2648.3|2654.5|2648.5|2655.3|2649.3|2654.3|2648.3|4
1638185760000|2021-11-29 11:36:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1638185770000|2021-11-29 11:36:10|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1638185790000|2021-11-29 11:36:30|2655|2649|2654.8|2648.8|2655|2649|2654.8|2648.8|2
1638185810000|2021-11-29 11:36:50|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1638185850000|2021-11-29 11:37:30|2654.8|2648.8|2655.8|2649.8|2655.8|2649.8|2654.8|2648.8|3
1638185910000|2021-11-29 11:38:30|2656|2650|2656.8|2650.8|2656.8|2650.8|2656|2650|3
1638185920000|2021-11-29 11:38:40|2656.5|2650.5|2655.8|2649.8|2656.5|2650.5|2655.3|2649.3|4
1638185930000|2021-11-29 11:38:50|2656|2650|2656.5|2650.5|2656.5|2650.5|2656|2650|2
1638185950000|2021-11-29 11:39:10|2656.3|2650.3|2657|2651|2657|2651|2656|2650|4
1638185960000|2021-11-29 11:39:20|2656.8|2650.8|2656.3|2650.3|2656.8|2650.8|2656.3|2650.3|2
1638185970000|2021-11-29 11:39:30|2656|2650|2655.5|2649.5|2656|2650|2655.5|2649.5|4
1638185990000|2021-11-29 11:39:50|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1638186000000|2021-11-29 11:40:00|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|2
1638186010000|2021-11-29 11:40:10|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|2
1638186020000|2021-11-29 11:40:20|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|2
1638186040000|2021-11-29 11:40:40|2656|2650|2656|2650|2656|2650|2656|2650|1
1638186080000|2021-11-29 11:41:20|2655.8|2649.8|2656|2650|2656|2650|2655.8|2649.8|2
1638186090000|2021-11-29 11:41:30|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638186120000|2021-11-29 11:42:00|2656|2650|2656|2650|2656|2650|2656|2650|1
1638186150000|2021-11-29 11:42:30|2656.3|2650.3|2656.8|2650.8|2656.8|2650.8|2656.3|2650.3|4
1638186160000|2021-11-29 11:42:40|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1638186200000|2021-11-29 11:43:20|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1638186210000|2021-11-29 11:43:30|2657|2651|2657|2651|2657|2651|2657|2651|1
1638186240000|2021-11-29 11:44:00|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1638186270000|2021-11-29 11:44:30|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638186290000|2021-11-29 11:44:50|2656|2650|2655.8|2649.8|2656|2650|2655.8|2649.8|2
1638186300000|2021-11-29 11:45:00|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|2
1638186310000|2021-11-29 11:45:10|2656|2650|2655.8|2649.8|2656|2650|2655.8|2649.8|2
1638186320000|2021-11-29 11:45:20|2656|2650|2655.8|2649.8|2656|2650|2655.8|2649.8|2
1638186340000|2021-11-29 11:45:40|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1638186350000|2021-11-29 11:45:50|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655|2649|3
1638186360000|2021-11-29 11:46:00|2655|2649|2653.5|2647.5|2655|2649|2653.5|2647.5|6
1638186380000|2021-11-29 11:46:20|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638186450000|2021-11-29 11:47:30|2652.5|2646.5|2652|2646|2652.5|2646.5|2652|2646|3
1638186460000|2021-11-29 11:47:40|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|4
1638186470000|2021-11-29 11:47:50|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638186490000|2021-11-29 11:48:10|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638186500000|2021-11-29 11:48:20|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638186520000|2021-11-29 11:48:40|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638186550000|2021-11-29 11:49:10|2652.8|2646.8|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|2
1638186630000|2021-11-29 11:50:30|2653.8|2647.8|2654|2648|2654|2648|2653.8|2647.8|2
1638186640000|2021-11-29 11:50:40|2653.8|2647.8|2653|2647|2653.8|2647.8|2653|2647|2
1638186650000|2021-11-29 11:50:50|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|4
1638186660000|2021-11-29 11:51:00|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|2
1638186670000|2021-11-29 11:51:10|2653|2647|2653|2647|2653|2647|2653|2647|1
1638186720000|2021-11-29 11:52:00|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638186770000|2021-11-29 11:52:50|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1638186780000|2021-11-29 11:53:00|2653|2647|2653|2647|2653|2647|2653|2647|1
1638186790000|2021-11-29 11:53:10|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653|2647|3
1638186810000|2021-11-29 11:53:30|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1638186840000|2021-11-29 11:54:00|2653.8|2647.8|2655.8|2649.8|2655.8|2649.8|2653.8|2647.8|4
1638186850000|2021-11-29 11:54:10|2656|2650|2656|2650|2656|2650|2655.8|2649.8|3
1638186860000|2021-11-29 11:54:20|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638186870000|2021-11-29 11:54:30|2656|2650|2655.3|2649.3|2656|2650|2655.3|2649.3|4
1638186880000|2021-11-29 11:54:40|2655|2649|2655|2649|2655|2649|2654.8|2648.8|3
1638186900000|2021-11-29 11:55:00|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.3|2648.3|4
1638186910000|2021-11-29 11:55:10|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1638186920000|2021-11-29 11:55:20|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1638186980000|2021-11-29 11:56:20|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1638187000000|2021-11-29 11:56:40|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1638187040000|2021-11-29 11:57:20|2654|2648|2653|2647|2654|2648|2653|2647|2
1638187050000|2021-11-29 11:57:30|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638187080000|2021-11-29 11:58:00|2652.5|2646.5|2653.5|2647.5|2654.5|2648.5|2652.3|2646.3|9
1638187090000|2021-11-29 11:58:10|2653.3|2647.3|2654.5|2648.5|2654.5|2648.5|2653.3|2647.3|6
1638187100000|2021-11-29 11:58:20|2655.5|2649.5|2656.5|2650.5|2656.5|2650.5|2655.5|2649.5|4
1638187110000|2021-11-29 11:58:30|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.3|2650.3|5
1638187120000|2021-11-29 11:58:40|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1638187130000|2021-11-29 11:58:50|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1638187140000|2021-11-29 11:59:00|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638187150000|2021-11-29 11:59:10|2656|2650|2655.8|2649.8|2656|2650|2655.8|2649.8|2
1638187180000|2021-11-29 11:59:40|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|2
1638187190000|2021-11-29 11:59:50|2655|2649|2654.5|2648.5|2655|2649|2654.5|2648.5|2
1638187200000|2021-11-29 12:00:00|2654.8|2648.8|2655.8|2649.8|2655.8|2649.8|2654.8|2648.8|2
1638187210000|2021-11-29 12:00:10|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638187220000|2021-11-29 12:00:20|2656|2650|2656|2650|2656|2650|2655.5|2649.5|4
1638187230000|2021-11-29 12:00:30|2655.8|2649.8|2656|2650|2656|2650|2655.8|2649.8|2
1638187240000|2021-11-29 12:00:40|2656.3|2650.3|2657.3|2651.3|2657.3|2651.3|2656.3|2650.3|3
1638187250000|2021-11-29 12:00:50|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1638187260000|2021-11-29 12:01:00|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656.3|2650.3|2
1638187270000|2021-11-29 12:01:10|2656|2650|2656.5|2650.5|2656.5|2650.5|2655.8|2649.8|3
1638187280000|2021-11-29 12:01:20|2656.3|2650.3|2655.8|2649.8|2656.3|2650.3|2655.8|2649.8|3
1638187300000|2021-11-29 12:01:40|2656|2650|2656.8|2650.8|2656.8|2650.8|2656|2650|2
1638187310000|2021-11-29 12:01:50|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1638187320000|2021-11-29 12:02:00|2657|2651|2657|2651|2657|2651|2657|2651|1
1638187330000|2021-11-29 12:02:10|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656|2650|4
1638187340000|2021-11-29 12:02:20|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|2
1638187360000|2021-11-29 12:02:40|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638187370000|2021-11-29 12:02:50|2656|2650|2653.8|2647.8|2656|2650|2653.8|2647.8|6
1638187380000|2021-11-29 12:03:00|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|2
1638187390000|2021-11-29 12:03:10|2654|2648|2654.3|2648.3|2654.3|2648.3|2654|2648|2
1638187400000|2021-11-29 12:03:20|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|4
1638187410000|2021-11-29 12:03:30|2654.5|2648.5|2655|2649|2655|2649|2654.5|2648.5|2
1638187430000|2021-11-29 12:03:50|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|3
1638187460000|2021-11-29 12:04:20|2655.5|2649.5|2654.3|2648.3|2655.5|2649.5|2654.3|2648.3|4
1638187480000|2021-11-29 12:04:40|2654.8|2648.8|2654.5|2648.5|2655|2649|2654.5|2648.5|4
1638187520000|2021-11-29 12:05:20|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|2
1638187530000|2021-11-29 12:05:30|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1638187540000|2021-11-29 12:05:40|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|3
1638187550000|2021-11-29 12:05:50|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1638187560000|2021-11-29 12:06:00|2655.3|2649.3|2656.3|2650.3|2656.3|2650.3|2655.3|2649.3|5
1638187570000|2021-11-29 12:06:10|2656|2650|2656|2650|2656|2650|2656|2650|1
1638187630000|2021-11-29 12:07:10|2656.8|2650.8|2657|2651|2657|2651|2656.8|2650.8|2
1638187680000|2021-11-29 12:08:00|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1638187690000|2021-11-29 12:08:10|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657|2651|3
1638187700000|2021-11-29 12:08:20|2657.5|2651.5|2658.3|2652.3|2658.3|2652.3|2657.5|2651.5|3
1638187720000|2021-11-29 12:08:40|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638187730000|2021-11-29 12:08:50|2658.8|2652.8|2658|2652|2659|2653|2658|2652|8
1638187740000|2021-11-29 12:09:00|2658.3|2652.3|2657.8|2651.8|2658.3|2652.3|2657.8|2651.8|2
1638187750000|2021-11-29 12:09:10|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638187760000|2021-11-29 12:09:20|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1638187800000|2021-11-29 12:10:00|2657.8|2651.8|2657.3|2651.3|2657.8|2651.8|2657|2651|6
1638187810000|2021-11-29 12:10:10|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638187830000|2021-11-29 12:10:30|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1638187920000|2021-11-29 12:12:00|2657.3|2651.3|2656.8|2650.8|2657.3|2651.3|2656.8|2650.8|3
1638187930000|2021-11-29 12:12:10|2657|2651|2657|2651|2657|2651|2657|2651|1
1638188030000|2021-11-29 12:13:50|2656.8|2650.8|2657|2651|2657|2651|2656.8|2650.8|2
1638188130000|2021-11-29 12:15:30|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1638188170000|2021-11-29 12:16:10|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|3
1638188180000|2021-11-29 12:16:20|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638188190000|2021-11-29 12:16:30|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1638188230000|2021-11-29 12:17:10|2658.8|2652.8|2658|2652|2658.8|2652.8|2658|2652|2
1638188250000|2021-11-29 12:17:30|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|2
1638188260000|2021-11-29 12:17:40|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638188270000|2021-11-29 12:17:50|2658|2652|2658|2652|2658|2652|2658|2652|1
1638188280000|2021-11-29 12:18:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.5|2651.5|3
1638188290000|2021-11-29 12:18:10|2658|2652|2658|2652|2658|2652|2658|2652|1
1638188300000|2021-11-29 12:18:20|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638188310000|2021-11-29 12:18:30|2657.5|2651.5|2657.8|2651.8|2657.8|2651.8|2657.5|2651.5|2
1638188320000|2021-11-29 12:18:40|2658|2652|2658|2652|2658|2652|2657.8|2651.8|3
1638188360000|2021-11-29 12:19:20|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638188370000|2021-11-29 12:19:30|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638188380000|2021-11-29 12:19:40|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1638188390000|2021-11-29 12:19:50|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.5|2651.5|2
1638188410000|2021-11-29 12:20:10|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1638188430000|2021-11-29 12:20:30|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|2
1638188440000|2021-11-29 12:20:40|2656.3|2650.3|2656|2650|2656.5|2650.5|2656|2650|4
1638188450000|2021-11-29 12:20:50|2655.8|2649.8|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|2
1638188480000|2021-11-29 12:21:20|2656|2650|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|4
1638188490000|2021-11-29 12:21:30|2656|2650|2656|2650|2656|2650|2655.3|2649.3|6
1638188500000|2021-11-29 12:21:40|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655|2649|5
1638188510000|2021-11-29 12:21:50|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1638188520000|2021-11-29 12:22:00|2655|2649|2655|2649|2655|2649|2655|2649|1
1638188530000|2021-11-29 12:22:10|2654.8|2648.8|2655|2649|2655|2649|2654.3|2648.3|5
1638188540000|2021-11-29 12:22:20|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.3|2648.3|4
1638188550000|2021-11-29 12:22:30|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.3|2648.3|4
1638188560000|2021-11-29 12:22:40|2654.3|2648.3|2654|2648|2654.3|2648.3|2654|2648|2
1638188590000|2021-11-29 12:23:10|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|3
1638188610000|2021-11-29 12:23:30|2653.5|2647.5|2653|2647|2653.5|2647.5|2653|2647|4
1638188620000|2021-11-29 12:23:40|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|2
1638188630000|2021-11-29 12:23:50|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1638188640000|2021-11-29 12:24:00|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638188650000|2021-11-29 12:24:10|2653|2647|2653.5|2647.5|2653.5|2647.5|2653|2647|2
1638188700000|2021-11-29 12:25:00|2653.3|2647.3|2652.8|2646.8|2653.3|2647.3|2652.8|2646.8|3
1638188710000|2021-11-29 12:25:10|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638188750000|2021-11-29 12:25:50|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|3
1638188760000|2021-11-29 12:26:00|2652.8|2646.8|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|3
1638188770000|2021-11-29 12:26:10|2652|2646|2651.5|2645.5|2652|2646|2651|2645|10
1638188780000|2021-11-29 12:26:20|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1638188790000|2021-11-29 12:26:30|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638188800000|2021-11-29 12:26:40|2652|2646|2652|2646|2652|2646|2652|2646|1
1638188820000|2021-11-29 12:27:00|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|3
1638188850000|2021-11-29 12:27:30|2651.5|2645.5|2650.8|2644.8|2651.5|2645.5|2650.8|2644.8|3
1638188860000|2021-11-29 12:27:40|2651|2645|2651.3|2645.3|2651.5|2645.5|2651|2645|4
1638188870000|2021-11-29 12:27:50|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638188890000|2021-11-29 12:28:10|2651.3|2645.3|2650.8|2644.8|2651.3|2645.3|2650.8|2644.8|2
1638188900000|2021-11-29 12:28:20|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638188920000|2021-11-29 12:28:40|2650.8|2644.8|2651|2645|2651|2645|2650.8|2644.8|2
1638188960000|2021-11-29 12:29:20|2651.3|2645.3|2651|2645|2651.8|2645.8|2651|2645|6
1638188970000|2021-11-29 12:29:30|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1638188980000|2021-11-29 12:29:40|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638189000000|2021-11-29 12:30:00|2651|2645|2651.3|2645.3|2651.3|2645.3|2651|2645|2
1638189020000|2021-11-29 12:30:20|2651.5|2645.5|2651.3|2645.3|2651.8|2645.8|2651.3|2645.3|6
1638189060000|2021-11-29 12:31:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638189120000|2021-11-29 12:32:00|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638189170000|2021-11-29 12:32:50|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|4
1638189200000|2021-11-29 12:33:20|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1638189240000|2021-11-29 12:34:00|2650.3|2644.3|2649.8|2643.8|2650.3|2644.3|2649.8|2643.8|2
1638189280000|2021-11-29 12:34:40|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638189290000|2021-11-29 12:34:50|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1638189310000|2021-11-29 12:35:10|2651|2645|2651.3|2645.3|2651.5|2645.5|2651|2645|3
1638189320000|2021-11-29 12:35:20|2651|2645|2651.3|2645.3|2651.5|2645.5|2651|2645|4
1638189340000|2021-11-29 12:35:40|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1638189350000|2021-11-29 12:35:50|2651|2645|2651|2645|2651|2645|2651|2645|1
1638189410000|2021-11-29 12:36:50|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1638189480000|2021-11-29 12:38:00|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1638189490000|2021-11-29 12:38:10|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638189560000|2021-11-29 12:39:20|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1638189570000|2021-11-29 12:39:30|2650|2644|2650.5|2644.5|2650.5|2644.5|2650|2644|2
1638189600000|2021-11-29 12:40:00|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|2
1638189620000|2021-11-29 12:40:20|2650.8|2644.8|2650.8|2644.8|2651.3|2645.3|2650.8|2644.8|4
1638189630000|2021-11-29 12:40:30|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638189650000|2021-11-29 12:40:50|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1638189670000|2021-11-29 12:41:10|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1638189700000|2021-11-29 12:41:40|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1638189760000|2021-11-29 12:42:40|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1638189780000|2021-11-29 12:43:00|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1638189790000|2021-11-29 12:43:10|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638189800000|2021-11-29 12:43:20|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2649.5|2643.5|5
1638189820000|2021-11-29 12:43:40|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638189870000|2021-11-29 12:44:30|2649|2643|2648.8|2642.8|2649|2643|2648.8|2642.8|2
1638189890000|2021-11-29 12:44:50|2649|2643|2649.5|2643.5|2649.5|2643.5|2649|2643|2
1638189900000|2021-11-29 12:45:00|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638189930000|2021-11-29 12:45:30|2649.5|2643.5|2650|2644|2650|2644|2649.5|2643.5|3
1638189960000|2021-11-29 12:46:00|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1638189970000|2021-11-29 12:46:10|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1638189990000|2021-11-29 12:46:30|2650|2644|2650|2644|2650|2644|2650|2644|1
1638190000000|2021-11-29 12:46:40|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|2
1638190020000|2021-11-29 12:47:00|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638190040000|2021-11-29 12:47:20|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1638190070000|2021-11-29 12:47:50|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1638190080000|2021-11-29 12:48:00|2650|2644|2648.8|2642.8|2650|2644|2648.8|2642.8|4
1638190100000|2021-11-29 12:48:20|2649|2643|2648.8|2642.8|2649|2643|2648.8|2642.8|2
1638190140000|2021-11-29 12:49:00|2649|2643|2649|2643|2649|2643|2649|2643|1
1638190160000|2021-11-29 12:49:20|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1638190170000|2021-11-29 12:49:30|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|3
1638190180000|2021-11-29 12:49:40|2648.3|2642.3|2647|2641|2648.3|2642.3|2647|2641|4
1638190190000|2021-11-29 12:49:50|2647.3|2641.3|2647|2641|2647.3|2641.3|2646.8|2640.8|6
1638190200000|2021-11-29 12:50:00|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|2
1638190210000|2021-11-29 12:50:10|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638190220000|2021-11-29 12:50:20|2648|2642|2648.5|2642.5|2648.5|2642.5|2648|2642|2
1638190230000|2021-11-29 12:50:30|2648.3|2642.3|2647.3|2641.3|2648.3|2642.3|2647.3|2641.3|3
1638190240000|2021-11-29 12:50:40|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1638190280000|2021-11-29 12:51:20|2647|2641|2646.5|2640.5|2647|2641|2646.5|2640.5|3
1638190290000|2021-11-29 12:51:30|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|2
1638190300000|2021-11-29 12:51:40|2646.3|2640.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|3
1638190330000|2021-11-29 12:52:10|2645|2639|2645|2639|2645|2639|2645|2639|1
1638190340000|2021-11-29 12:52:20|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644|2638|4
1638190350000|2021-11-29 12:52:30|2644|2638|2643.8|2637.8|2644|2638|2643.5|2637.5|4
1638190360000|2021-11-29 12:52:40|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638190400000|2021-11-29 12:53:20|2643.5|2637.5|2644.3|2638.3|2644.3|2638.3|2643.5|2637.5|2
1638190410000|2021-11-29 12:53:30|2644.5|2638.5|2645.3|2639.3|2645.3|2639.3|2644.5|2638.5|2
1638190420000|2021-11-29 12:53:40|2645|2639|2644.5|2638.5|2645|2639|2644.5|2638.5|2
1638190430000|2021-11-29 12:53:50|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638190440000|2021-11-29 12:54:00|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638190450000|2021-11-29 12:54:10|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1638190460000|2021-11-29 12:54:20|2645|2639|2644.3|2638.3|2645|2639|2644.3|2638.3|3
1638190500000|2021-11-29 12:55:00|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1638190520000|2021-11-29 12:55:20|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|4
1638190570000|2021-11-29 12:56:10|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638190580000|2021-11-29 12:56:20|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1638190590000|2021-11-29 12:56:30|2644|2638|2644|2638|2644|2638|2643.8|2637.8|3
1638190600000|2021-11-29 12:56:40|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|3
1638190620000|2021-11-29 12:57:00|2645|2639|2644.8|2638.8|2645|2639|2644.5|2638.5|3
1638190630000|2021-11-29 12:57:10|2644.5|2638.5|2643.5|2637.5|2644.5|2638.5|2643.5|2637.5|4
1638190640000|2021-11-29 12:57:20|2643.8|2637.8|2644.8|2638.8|2644.8|2638.8|2643.8|2637.8|3
1638190650000|2021-11-29 12:57:30|2644.5|2638.5|2644|2638|2644.5|2638.5|2643.8|2637.8|7
1638190660000|2021-11-29 12:57:40|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|2
1638190680000|2021-11-29 12:58:00|2643.8|2637.8|2644.5|2638.5|2644.8|2638.8|2643.8|2637.8|4
1638190690000|2021-11-29 12:58:10|2644.8|2638.8|2644.3|2638.3|2645.5|2639.5|2644.3|2638.3|9
1638190700000|2021-11-29 12:58:20|2644.5|2638.5|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|3
1638190720000|2021-11-29 12:58:40|2644.8|2638.8|2645|2639|2645.3|2639.3|2644.8|2638.8|6
1638190730000|2021-11-29 12:58:50|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638190740000|2021-11-29 12:59:00|2645.5|2639.5|2645|2639|2645.5|2639.5|2644.8|2638.8|5
1638190750000|2021-11-29 12:59:10|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|4
1638190760000|2021-11-29 12:59:20|2644.3|2638.3|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|4
1638190770000|2021-11-29 12:59:30|2644.3|2638.3|2643|2637|2644.3|2638.3|2643|2637|6
1638190780000|2021-11-29 12:59:40|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642|2636|6
1638190790000|2021-11-29 12:59:50|2643|2637|2643.8|2637.8|2644|2638|2643|2637|4
1638190800000|2021-11-29 13:00:00|2642.8|2636.8|2643|2637|2643|2637|2641.8|2635.8|15
1638190810000|2021-11-29 13:00:10|2643.5|2637.5|2642|2636|2643.8|2637.8|2642|2636|13
1638190820000|2021-11-29 13:00:20|2642.3|2636.3|2643.8|2637.8|2643.8|2637.8|2642.3|2636.3|14
1638190830000|2021-11-29 13:00:30|2643.5|2637.5|2643.8|2637.8|2643.8|2637.8|2643.5|2637.5|2
1638190840000|2021-11-29 13:00:40|2643.5|2637.5|2643.5|2637.5|2644|2638|2643|2637|8
1638190850000|2021-11-29 13:00:50|2644|2638|2643.3|2637.3|2644|2638|2643.3|2637.3|5
1638190860000|2021-11-29 13:01:00|2643|2637|2643|2637|2643.5|2637.5|2642.8|2636.8|6
1638190870000|2021-11-29 13:01:10|2643.3|2637.3|2644.5|2638.5|2645|2639|2643.3|2637.3|8
1638190880000|2021-11-29 13:01:20|2644.8|2638.8|2645.5|2639.5|2645.5|2639.5|2644.5|2638.5|7
1638190890000|2021-11-29 13:01:30|2644.8|2638.8|2646|2640|2646|2640|2644.8|2638.8|12
1638190900000|2021-11-29 13:01:40|2645.8|2639.8|2643.8|2637.8|2646.5|2640.5|2643.5|2637.5|9
1638190910000|2021-11-29 13:01:50|2644|2638|2643.5|2637.5|2644.3|2638.3|2643.5|2637.5|5
1638190920000|2021-11-29 13:02:00|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642.5|2636.5|3
1638190930000|2021-11-29 13:02:10|2642.8|2636.8|2641|2635|2643|2637|2641|2635|11
1638190940000|2021-11-29 13:02:20|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1638190950000|2021-11-29 13:02:30|2641.3|2635.3|2639.5|2633.5|2641.3|2635.3|2639.5|2633.5|6
1638190960000|2021-11-29 13:02:40|2639.3|2633.3|2640|2634|2640|2634|2639.3|2633.3|4
1638190970000|2021-11-29 13:02:50|2640.3|2634.3|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|4
1638190980000|2021-11-29 13:03:00|2640.3|2634.3|2640|2634|2640.5|2634.5|2639.8|2633.8|17
1638190990000|2021-11-29 13:03:10|2640.3|2634.3|2640.3|2634.3|2640.5|2634.5|2639.8|2633.8|7
1638191000000|2021-11-29 13:03:20|2640.5|2634.5|2640.3|2634.3|2641|2635|2640.3|2634.3|8
1638191010000|2021-11-29 13:03:30|2640.5|2634.5|2642.8|2636.8|2642.8|2636.8|2640.5|2634.5|10
1638191020000|2021-11-29 13:03:40|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|6
1638191030000|2021-11-29 13:03:50|2643|2637|2642.8|2636.8|2643|2637|2642.5|2636.5|11
1638191040000|2021-11-29 13:04:00|2643|2637|2642.5|2636.5|2643.5|2637.5|2642.3|2636.3|9
1638191050000|2021-11-29 13:04:10|2642.3|2636.3|2642|2636|2642.5|2636.5|2641.8|2635.8|6
1638191060000|2021-11-29 13:04:20|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2642|2636|7
1638191070000|2021-11-29 13:04:30|2642.5|2636.5|2641.8|2635.8|2642.5|2636.5|2641.8|2635.8|6
1638191080000|2021-11-29 13:04:40|2641.5|2635.5|2642.5|2636.5|2642.5|2636.5|2641.3|2635.3|6
1638191090000|2021-11-29 13:04:50|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2641.5|2635.5|14
1638191100000|2021-11-29 13:05:00|2643|2637|2643|2637|2643|2637|2642.5|2636.5|8
1638191110000|2021-11-29 13:05:10|2643.3|2637.3|2643.5|2637.5|2643.8|2637.8|2642.8|2636.8|17
1638191120000|2021-11-29 13:05:20|2643.3|2637.3|2643.5|2637.5|2644|2638|2643.3|2637.3|9
1638191130000|2021-11-29 13:05:30|2643.3|2637.3|2641.5|2635.5|2643.3|2637.3|2641.5|2635.5|8
1638191140000|2021-11-29 13:05:40|2641.8|2635.8|2641.3|2635.3|2641.8|2635.8|2641.3|2635.3|3
1638191150000|2021-11-29 13:05:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638191160000|2021-11-29 13:06:00|2640.3|2634.3|2639.5|2633.5|2640.3|2634.3|2639.5|2633.5|6
1638191170000|2021-11-29 13:06:10|2639.3|2633.3|2639.3|2633.3|2640|2634|2639|2633|8
1638191180000|2021-11-29 13:06:20|2639.5|2633.5|2641|2635|2641.3|2635.3|2639.5|2633.5|10
1638191190000|2021-11-29 13:06:30|2641.3|2635.3|2641.3|2635.3|2641.8|2635.8|2641|2635|6
1638191200000|2021-11-29 13:06:40|2641.5|2635.5|2642|2636|2642.3|2636.3|2641.5|2635.5|7
1638191210000|2021-11-29 13:06:50|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642|2636|3
1638191220000|2021-11-29 13:07:00|2642|2636|2641|2635|2642.3|2636.3|2641|2635|5
1638191230000|2021-11-29 13:07:10|2640.8|2634.8|2640.5|2634.5|2641.8|2635.8|2640.5|2634.5|8
1638191240000|2021-11-29 13:07:20|2640.8|2634.8|2641|2635|2641.3|2635.3|2640.5|2634.5|6
1638191250000|2021-11-29 13:07:30|2641.3|2635.3|2641.5|2635.5|2642.3|2636.3|2641|2635|10
1638191260000|2021-11-29 13:07:40|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|4
1638191270000|2021-11-29 13:07:50|2641|2635|2641|2635|2641|2635|2640.5|2634.5|5
1638191280000|2021-11-29 13:08:00|2640.8|2634.8|2639.5|2633.5|2640.8|2634.8|2639.5|2633.5|5
1638191290000|2021-11-29 13:08:10|2639.3|2633.3|2638.8|2632.8|2639.3|2633.3|2638.8|2632.8|3
1638191300000|2021-11-29 13:08:20|2639.3|2633.3|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|3
1638191310000|2021-11-29 13:08:30|2639|2633|2639|2633|2639.3|2633.3|2639|2633|3
1638191320000|2021-11-29 13:08:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|5
1638191330000|2021-11-29 13:08:50|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|5
1638191340000|2021-11-29 13:09:00|2638.8|2632.8|2638|2632|2638.8|2632.8|2637.8|2631.8|11
1638191350000|2021-11-29 13:09:10|2637.8|2631.8|2636.3|2630.3|2637.8|2631.8|2636.3|2630.3|3
1638191360000|2021-11-29 13:09:20|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1638191370000|2021-11-29 13:09:30|2636.5|2630.5|2636.5|2630.5|2637.8|2631.8|2636.3|2630.3|12
1638191380000|2021-11-29 13:09:40|2636.8|2630.8|2637|2631|2637.3|2631.3|2636.8|2630.8|4
1638191400000|2021-11-29 13:10:00|2636.8|2630.8|2638|2632|2638|2632|2636.8|2630.8|7
1638191410000|2021-11-29 13:10:10|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637|2631|5
1638191430000|2021-11-29 13:10:30|2638|2632|2637.3|2631.3|2638|2632|2637.3|2631.3|7
1638191440000|2021-11-29 13:10:40|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|2
1638191450000|2021-11-29 13:10:50|2638|2632|2638|2632|2638|2632|2637.8|2631.8|3
1638191460000|2021-11-29 13:11:00|2637.8|2631.8|2637.3|2631.3|2637.8|2631.8|2637|2631|7
1638191470000|2021-11-29 13:11:10|2637.5|2631.5|2638|2632|2638|2632|2637.5|2631.5|3
1638191480000|2021-11-29 13:11:20|2638.3|2632.3|2638.8|2632.8|2638.8|2632.8|2638.3|2632.3|5
1638191490000|2021-11-29 13:11:30|2639|2633|2639.8|2633.8|2640|2634|2639|2633|5
1638191500000|2021-11-29 13:11:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638191520000|2021-11-29 13:12:00|2639.3|2633.3|2638.5|2632.5|2639.3|2633.3|2638.5|2632.5|3
1638191540000|2021-11-29 13:12:20|2638.8|2632.8|2638|2632|2639|2633|2637.5|2631.5|8
1638191550000|2021-11-29 13:12:30|2638.5|2632.5|2637.8|2631.8|2638.5|2632.5|2637.8|2631.8|6
1638191560000|2021-11-29 13:12:40|2638|2632|2639|2633|2639.5|2633.5|2638|2632|8
1638191570000|2021-11-29 13:12:50|2639.3|2633.3|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|3
1638191580000|2021-11-29 13:13:00|2639.5|2633.5|2638|2632|2640|2634|2638|2632|9
1638191590000|2021-11-29 13:13:10|2638.5|2632.5|2639|2633|2639|2633|2638.5|2632.5|3
1638191600000|2021-11-29 13:13:20|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638191610000|2021-11-29 13:13:30|2639|2633|2639|2633|2639|2633|2638.8|2632.8|3
1638191620000|2021-11-29 13:13:40|2638.8|2632.8|2640.3|2634.3|2640.3|2634.3|2638.8|2632.8|6
1638191630000|2021-11-29 13:13:50|2640.5|2634.5|2642|2636|2642|2636|2640.5|2634.5|10
1638191640000|2021-11-29 13:14:00|2641.8|2635.8|2640.3|2634.3|2641.8|2635.8|2640|2634|6
1638191650000|2021-11-29 13:14:10|2640.5|2634.5|2641.5|2635.5|2641.5|2635.5|2640.3|2634.3|10
1638191660000|2021-11-29 13:14:20|2641.8|2635.8|2642.8|2636.8|2643|2637|2641.8|2635.8|13
1638191670000|2021-11-29 13:14:30|2643|2637|2643|2637|2643.5|2637.5|2642.5|2636.5|11
1638191680000|2021-11-29 13:14:40|2643.5|2637.5|2644.3|2638.3|2644.3|2638.3|2643.5|2637.5|7
1638191690000|2021-11-29 13:14:50|2644|2638|2644.3|2638.3|2644.8|2638.8|2644|2638|8
1638191700000|2021-11-29 13:15:00|2644|2638|2643.5|2637.5|2644.3|2638.3|2643.5|2637.5|8
1638191710000|2021-11-29 13:15:10|2644|2638|2644|2638|2644.5|2638.5|2644|2638|4
1638191720000|2021-11-29 13:15:20|2644.3|2638.3|2643.5|2637.5|2644.3|2638.3|2643.5|2637.5|3
1638191730000|2021-11-29 13:15:30|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|2
1638191740000|2021-11-29 13:15:40|2643.8|2637.8|2643.8|2637.8|2644|2638|2643.5|2637.5|7
1638191750000|2021-11-29 13:15:50|2644|2638|2644.8|2638.8|2645|2639|2644|2638|6
1638191760000|2021-11-29 13:16:00|2644.5|2638.5|2644|2638|2644.5|2638.5|2644|2638|10
1638191770000|2021-11-29 13:16:10|2644.3|2638.3|2644.5|2638.5|2645|2639|2644.3|2638.3|6
1638191780000|2021-11-29 13:16:20|2644.3|2638.3|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|5
1638191790000|2021-11-29 13:16:30|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638191800000|2021-11-29 13:16:40|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638191810000|2021-11-29 13:16:50|2644|2638|2644|2638|2644|2638|2644|2638|1
1638191820000|2021-11-29 13:17:00|2643.8|2637.8|2642.5|2636.5|2643.8|2637.8|2642.5|2636.5|8
1638191830000|2021-11-29 13:17:10|2642.3|2636.3|2643|2637|2643.3|2637.3|2642.3|2636.3|5
1638191840000|2021-11-29 13:17:20|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642|2636|5
1638191850000|2021-11-29 13:17:30|2642.8|2636.8|2643|2637|2643.8|2637.8|2642.8|2636.8|8
1638191860000|2021-11-29 13:17:40|2643.3|2637.3|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|3
1638191870000|2021-11-29 13:17:50|2643|2637|2643.5|2637.5|2643.5|2637.5|2642.5|2636.5|6
1638191880000|2021-11-29 13:18:00|2643.8|2637.8|2643|2637|2643.8|2637.8|2642.8|2636.8|5
1638191890000|2021-11-29 13:18:10|2642.8|2636.8|2642.8|2636.8|2643|2637|2642.8|2636.8|3
1638191900000|2021-11-29 13:18:20|2643|2637|2644|2638|2644.3|2638.3|2643|2637|7
1638191910000|2021-11-29 13:18:30|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.3|2637.3|3
1638191920000|2021-11-29 13:18:40|2643.8|2637.8|2643|2637|2644|2638|2643|2637|11
1638191930000|2021-11-29 13:18:50|2644|2638|2643.5|2637.5|2644.3|2638.3|2643|2637|8
1638191940000|2021-11-29 13:19:00|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2642.8|2636.8|5
1638191950000|2021-11-29 13:19:10|2644|2638|2645|2639|2645|2639|2643.5|2637.5|8
1638191960000|2021-11-29 13:19:20|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|3
1638191970000|2021-11-29 13:19:30|2645|2639|2645.5|2639.5|2645.5|2639.5|2645|2639|4
1638191980000|2021-11-29 13:19:40|2645.8|2639.8|2645.5|2639.5|2646|2640|2645.5|2639.5|4
1638191990000|2021-11-29 13:19:50|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|4
1638192000000|2021-11-29 13:20:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|5
1638192010000|2021-11-29 13:20:10|2644.5|2638.5|2645.8|2639.8|2645.8|2639.8|2644.5|2638.5|5
1638192030000|2021-11-29 13:20:30|2645.3|2639.3|2645|2639|2645.3|2639.3|2644.8|2638.8|4
1638192040000|2021-11-29 13:20:40|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645|2639|6
1638192050000|2021-11-29 13:20:50|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1638192060000|2021-11-29 13:21:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2644.5|2638.5|7
1638192070000|2021-11-29 13:21:10|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1638192080000|2021-11-29 13:21:20|2645|2639|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|3
1638192090000|2021-11-29 13:21:30|2644.5|2638.5|2644.5|2638.5|2645.3|2639.3|2644.3|2638.3|9
1638192110000|2021-11-29 13:21:50|2644.3|2638.3|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|5
1638192120000|2021-11-29 13:22:00|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638192130000|2021-11-29 13:22:10|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|4
1638192150000|2021-11-29 13:22:30|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638192160000|2021-11-29 13:22:40|2644.3|2638.3|2643.3|2637.3|2644.3|2638.3|2643.3|2637.3|5
1638192170000|2021-11-29 13:22:50|2643|2637|2642.5|2636.5|2643|2637|2642.5|2636.5|3
1638192180000|2021-11-29 13:23:00|2642.3|2636.3|2641.5|2635.5|2642.3|2636.3|2641.3|2635.3|4
1638192190000|2021-11-29 13:23:10|2641.3|2635.3|2643|2637|2643|2637|2641.3|2635.3|9
1638192200000|2021-11-29 13:23:20|2642.5|2636.5|2644.3|2638.3|2644.3|2638.3|2642.5|2636.5|5
1638192210000|2021-11-29 13:23:30|2644.5|2638.5|2644|2638|2644.5|2638.5|2644|2638|5
1638192220000|2021-11-29 13:23:40|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|2
1638192230000|2021-11-29 13:23:50|2643.3|2637.3|2643.8|2637.8|2643.8|2637.8|2643.3|2637.3|2
1638192240000|2021-11-29 13:24:00|2644|2638|2644.3|2638.3|2644.5|2638.5|2643.8|2637.8|8
1638192260000|2021-11-29 13:24:20|2644.8|2638.8|2644|2638|2645.8|2639.8|2644|2638|14
1638192270000|2021-11-29 13:24:30|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638192280000|2021-11-29 13:24:40|2643.5|2637.5|2643|2637|2643.8|2637.8|2643|2637|5
1638192290000|2021-11-29 13:24:50|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638192310000|2021-11-29 13:25:10|2643|2637|2643|2637|2643|2637|2643|2637|1
1638192330000|2021-11-29 13:25:30|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638192340000|2021-11-29 13:25:40|2642.5|2636.5|2642.8|2636.8|2643|2637|2642.5|2636.5|4
1638192350000|2021-11-29 13:25:50|2642.5|2636.5|2641.5|2635.5|2642.8|2636.8|2641.5|2635.5|3
1638192360000|2021-11-29 13:26:00|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|5
1638192370000|2021-11-29 13:26:10|2642|2636|2642.5|2636.5|2642.8|2636.8|2642|2636|7
1638192380000|2021-11-29 13:26:20|2642.8|2636.8|2643.3|2637.3|2643.3|2637.3|2642.8|2636.8|3
1638192390000|2021-11-29 13:26:30|2643.5|2637.5|2644.5|2638.5|2644.5|2638.5|2643.5|2637.5|5
1638192400000|2021-11-29 13:26:40|2644.3|2638.3|2644|2638|2644.8|2638.8|2643.8|2637.8|7
1638192420000|2021-11-29 13:27:00|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|2
1638192430000|2021-11-29 13:27:10|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|5
1638192440000|2021-11-29 13:27:20|2644.5|2638.5|2645.3|2639.3|2645.5|2639.5|2644.5|2638.5|6
1638192450000|2021-11-29 13:27:30|2645|2639|2646|2640|2646|2640|2644.8|2638.8|7
1638192460000|2021-11-29 13:27:40|2645.8|2639.8|2646|2640|2646.5|2640.5|2645.8|2639.8|5
1638192470000|2021-11-29 13:27:50|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.3|2639.3|4
1638192480000|2021-11-29 13:28:00|2645.8|2639.8|2645.8|2639.8|2646|2640|2645.5|2639.5|5
1638192490000|2021-11-29 13:28:10|2646|2640|2646|2640|2646|2640|2645.8|2639.8|3
1638192500000|2021-11-29 13:28:20|2645.8|2639.8|2646.8|2640.8|2646.8|2640.8|2645.8|2639.8|8
1638192510000|2021-11-29 13:28:30|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|4
1638192520000|2021-11-29 13:28:40|2647|2641|2647.3|2641.3|2647.3|2641.3|2646.8|2640.8|6
1638192530000|2021-11-29 13:28:50|2647.5|2641.5|2647.3|2641.3|2647.5|2641.5|2647.3|2641.3|4
1638192540000|2021-11-29 13:29:00|2647.5|2641.5|2648|2642|2648.5|2642.5|2647.5|2641.5|11
1638192550000|2021-11-29 13:29:10|2648.3|2642.3|2647|2641|2648.3|2642.3|2647|2641|5
1638192560000|2021-11-29 13:29:20|2647.3|2641.3|2647|2641|2647.5|2641.5|2646.8|2640.8|5
1638192570000|2021-11-29 13:29:30|2647.5|2641.5|2646.5|2640.5|2647.8|2641.8|2646.5|2640.5|5
1638192580000|2021-11-29 13:29:40|2647|2641|2647|2641|2647.5|2641.5|2647|2641|5
1638192590000|2021-11-29 13:29:50|2647.3|2641.3|2647.5|2641.5|2647.8|2641.8|2647.3|2641.3|8
1638192600000|2021-11-29 13:30:00|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638192610000|2021-11-29 13:30:10|2647|2641|2646.3|2640.3|2647|2641|2646|2640|4
1638192620000|2021-11-29 13:30:20|2646.8|2640.8|2648|2642|2648|2642|2646.8|2640.8|4
1638192630000|2021-11-29 13:30:30|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2647.5|2641.5|5
1638192640000|2021-11-29 13:30:40|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1638192650000|2021-11-29 13:30:50|2649|2643|2649|2643|2649|2643|2649|2643|1
1638192660000|2021-11-29 13:31:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|3
1638192670000|2021-11-29 13:31:10|2649|2643|2649|2643|2649|2643|2649|2643|1
1638192680000|2021-11-29 13:31:20|2648.8|2642.8|2647.8|2641.8|2648.8|2642.8|2647.8|2641.8|5
1638192700000|2021-11-29 13:31:40|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1638192720000|2021-11-29 13:32:00|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2647.8|2641.8|4
1638192730000|2021-11-29 13:32:10|2648|2642|2647.3|2641.3|2648|2642|2647.3|2641.3|6
1638192740000|2021-11-29 13:32:20|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|4
1638192750000|2021-11-29 13:32:30|2648.3|2642.3|2648|2642|2648.3|2642.3|2648|2642|2
1638192760000|2021-11-29 13:32:40|2648.3|2642.3|2648.8|2642.8|2649|2643|2648.3|2642.3|5
1638192780000|2021-11-29 13:33:00|2648.5|2642.5|2649|2643|2649|2643|2648.5|2642.5|3
1638192790000|2021-11-29 13:33:10|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1638192800000|2021-11-29 13:33:20|2649.5|2643.5|2649|2643|2649.5|2643.5|2649|2643|2
1638192810000|2021-11-29 13:33:30|2648.8|2642.8|2649|2643|2649|2643|2648.8|2642.8|2
1638192840000|2021-11-29 13:34:00|2649.5|2643.5|2650|2644|2650|2644|2649.5|2643.5|3
1638192850000|2021-11-29 13:34:10|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1638192860000|2021-11-29 13:34:20|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1638192870000|2021-11-29 13:34:30|2649.3|2643.3|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|2
1638192880000|2021-11-29 13:34:40|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1638192890000|2021-11-29 13:34:50|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1638192900000|2021-11-29 13:35:00|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650|2644|5
1638192910000|2021-11-29 13:35:10|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1638192920000|2021-11-29 13:35:20|2650.5|2644.5|2652.8|2646.8|2652.8|2646.8|2650.5|2644.5|9
1638192930000|2021-11-29 13:35:30|2652.3|2646.3|2652.8|2646.8|2652.8|2646.8|2652|2646|5
1638192940000|2021-11-29 13:35:40|2653|2647|2653.8|2647.8|2653.8|2647.8|2653|2647|2
1638192950000|2021-11-29 13:35:50|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1638192960000|2021-11-29 13:36:00|2654|2648|2653.5|2647.5|2654|2648|2653.5|2647.5|3
1638192980000|2021-11-29 13:36:20|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|3
1638192990000|2021-11-29 13:36:30|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.3|2647.3|3
1638193000000|2021-11-29 13:36:40|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1638193010000|2021-11-29 13:36:50|2654|2648|2655|2649|2655|2649|2654|2648|3
1638193030000|2021-11-29 13:37:10|2655.3|2649.3|2656|2650|2656|2650|2655.3|2649.3|5
1638193060000|2021-11-29 13:37:40|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1638193070000|2021-11-29 13:37:50|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.8|2650.8|3
1638193090000|2021-11-29 13:38:10|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1638193100000|2021-11-29 13:38:20|2657|2651|2657.5|2651.5|2657.5|2651.5|2657|2651|2
1638193110000|2021-11-29 13:38:30|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638193120000|2021-11-29 13:38:40|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|2
1638193130000|2021-11-29 13:38:50|2657|2651|2657.3|2651.3|2657.3|2651.3|2656.8|2650.8|4
1638193140000|2021-11-29 13:39:00|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638193150000|2021-11-29 13:39:10|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1638193160000|2021-11-29 13:39:20|2658.3|2652.3|2658.5|2652.5|2658.8|2652.8|2658|2652|7
1638193170000|2021-11-29 13:39:30|2658.3|2652.3|2659|2653|2659.5|2653.5|2658|2652|5
1638193180000|2021-11-29 13:39:40|2658.8|2652.8|2659.3|2653.3|2659.3|2653.3|2658.8|2652.8|5
1638193190000|2021-11-29 13:39:50|2659|2653|2659|2653|2659.3|2653.3|2659|2653|3
1638193200000|2021-11-29 13:40:00|2658.8|2652.8|2660|2654|2660|2654|2658.8|2652.8|8
1638193210000|2021-11-29 13:40:10|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659.3|2653.3|4
1638193220000|2021-11-29 13:40:20|2659.5|2653.5|2659|2653|2659.5|2653.5|2659|2653|3
1638193260000|2021-11-29 13:41:00|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1638193280000|2021-11-29 13:41:20|2658.8|2652.8|2658.5|2652.5|2659|2653|2658.3|2652.3|6
1638193290000|2021-11-29 13:41:30|2658.8|2652.8|2657.8|2651.8|2658.8|2652.8|2657.8|2651.8|5
1638193300000|2021-11-29 13:41:40|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|4
1638193310000|2021-11-29 13:41:50|2658|2652|2658.3|2652.3|2658.3|2652.3|2657.8|2651.8|4
1638193320000|2021-11-29 13:42:00|2658.5|2652.5|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|2
1638193330000|2021-11-29 13:42:10|2658|2652|2658|2652|2658|2652|2658|2652|1
1638193340000|2021-11-29 13:42:20|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638193350000|2021-11-29 13:42:30|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1638193360000|2021-11-29 13:42:40|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1638193370000|2021-11-29 13:42:50|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|3
1638193400000|2021-11-29 13:43:20|2659|2653|2659.8|2653.8|2660|2654|2659|2653|5
1638193410000|2021-11-29 13:43:30|2660|2654|2660.8|2654.8|2660.8|2654.8|2660|2654|4
1638193420000|2021-11-29 13:43:40|2661|2655|2661|2655|2661|2655|2661|2655|1
1638193430000|2021-11-29 13:43:50|2661.3|2655.3|2660.8|2654.8|2661.3|2655.3|2660.8|2654.8|5
1638193450000|2021-11-29 13:44:10|2660.5|2654.5|2660|2654|2660.5|2654.5|2660|2654|4
1638193470000|2021-11-29 13:44:30|2660.3|2654.3|2659.5|2653.5|2660.3|2654.3|2659.5|2653.5|4
1638193480000|2021-11-29 13:44:40|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1638193490000|2021-11-29 13:44:50|2658.8|2652.8|2658.8|2652.8|2659.3|2653.3|2658.5|2652.5|6
1638193500000|2021-11-29 13:45:00|2658.5|2652.5|2657.8|2651.8|2659|2653|2657.8|2651.8|5
1638193510000|2021-11-29 13:45:10|2658|2652|2657.8|2651.8|2658.8|2652.8|2657.5|2651.5|8
1638193520000|2021-11-29 13:45:20|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|2
1638193530000|2021-11-29 13:45:30|2658|2652|2659.3|2653.3|2659.5|2653.5|2658|2652|7
1638193550000|2021-11-29 13:45:50|2659.5|2653.5|2659.8|2653.8|2660|2654|2659.5|2653.5|3
1638193560000|2021-11-29 13:46:00|2660|2654|2660|2654|2660|2654|2660|2654|1
1638193580000|2021-11-29 13:46:20|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1638193590000|2021-11-29 13:46:30|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1638193620000|2021-11-29 13:47:00|2661|2655|2660.8|2654.8|2661|2655|2660.8|2654.8|4
1638193630000|2021-11-29 13:47:10|2661|2655|2661|2655|2661|2655|2661|2655|1
1638193640000|2021-11-29 13:47:20|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1638193690000|2021-11-29 13:48:10|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1638193700000|2021-11-29 13:48:20|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1638193740000|2021-11-29 13:49:00|2660.8|2654.8|2660.8|2654.8|2661|2655|2660.8|2654.8|3
1638193750000|2021-11-29 13:49:10|2660.5|2654.5|2659.3|2653.3|2660.5|2654.5|2659.3|2653.3|7
1638193760000|2021-11-29 13:49:20|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|3
1638193770000|2021-11-29 13:49:30|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1638193780000|2021-11-29 13:49:40|2659.8|2653.8|2660|2654|2660.5|2654.5|2659.8|2653.8|4
1638193790000|2021-11-29 13:49:50|2660.3|2654.3|2659.3|2653.3|2660.3|2654.3|2659.3|2653.3|5
1638193810000|2021-11-29 13:50:10|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|2
1638193820000|2021-11-29 13:50:20|2660|2654|2660.5|2654.5|2660.5|2654.5|2660|2654|5
1638193830000|2021-11-29 13:50:30|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638193860000|2021-11-29 13:51:00|2660.5|2654.5|2660.3|2654.3|2660.8|2654.8|2660.3|2654.3|4
1638193870000|2021-11-29 13:51:10|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660|2654|4
1638193880000|2021-11-29 13:51:20|2660|2654|2660.5|2654.5|2660.5|2654.5|2660|2654|2
1638193890000|2021-11-29 13:51:30|2660.8|2654.8|2658.8|2652.8|2660.8|2654.8|2658.8|2652.8|6
1638193900000|2021-11-29 13:51:40|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|2
1638193910000|2021-11-29 13:51:50|2659|2653|2659.5|2653.5|2659.5|2653.5|2659|2653|3
1638193920000|2021-11-29 13:52:00|2659.8|2653.8|2660.3|2654.3|2660.3|2654.3|2659.8|2653.8|5
1638193940000|2021-11-29 13:52:20|2660.5|2654.5|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|3
1638193950000|2021-11-29 13:52:30|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638193960000|2021-11-29 13:52:40|2660|2654|2660.3|2654.3|2660.3|2654.3|2660|2654|4
1638193970000|2021-11-29 13:52:50|2660|2654|2660|2654|2660|2654|2660|2654|1
1638193980000|2021-11-29 13:53:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638194000000|2021-11-29 13:53:20|2660.5|2654.5|2659.5|2653.5|2660.5|2654.5|2659.5|2653.5|5
1638194020000|2021-11-29 13:53:40|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638194040000|2021-11-29 13:54:00|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|2
1638194050000|2021-11-29 13:54:10|2658.5|2652.5|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|2
1638194060000|2021-11-29 13:54:20|2658|2652|2657.8|2651.8|2658.3|2652.3|2657.8|2651.8|4
1638194070000|2021-11-29 13:54:30|2658|2652|2656.8|2650.8|2658|2652|2656.8|2650.8|4
1638194080000|2021-11-29 13:54:40|2656.5|2650.5|2657|2651|2657|2651|2656.3|2650.3|5
1638194090000|2021-11-29 13:54:50|2657.3|2651.3|2656.5|2650.5|2657.3|2651.3|2656.5|2650.5|5
1638194100000|2021-11-29 13:55:00|2656.8|2650.8|2655.8|2649.8|2656.8|2650.8|2655.8|2649.8|8
1638194110000|2021-11-29 13:55:10|2656|2650|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|8
1638194120000|2021-11-29 13:55:20|2656|2650|2656.5|2650.5|2656.5|2650.5|2656|2650|3
1638194130000|2021-11-29 13:55:30|2656.3|2650.3|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|6
1638194140000|2021-11-29 13:55:40|2656.8|2650.8|2657|2651|2657|2651|2656.8|2650.8|2
1638194150000|2021-11-29 13:55:50|2657.3|2651.3|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|5
1638194160000|2021-11-29 13:56:00|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|2
1638194170000|2021-11-29 13:56:10|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|2
1638194180000|2021-11-29 13:56:20|2657|2651|2657.8|2651.8|2657.8|2651.8|2657|2651|4
1638194190000|2021-11-29 13:56:30|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1638194200000|2021-11-29 13:56:40|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1638194210000|2021-11-29 13:56:50|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|2
1638194220000|2021-11-29 13:57:00|2658|2652|2658|2652|2658|2652|2658|2652|1
1638194230000|2021-11-29 13:57:10|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638194240000|2021-11-29 13:57:20|2658.5|2652.5|2658.3|2652.3|2659|2653|2658.3|2652.3|4
1638194250000|2021-11-29 13:57:30|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638194260000|2021-11-29 13:57:40|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638194270000|2021-11-29 13:57:50|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|2
1638194280000|2021-11-29 13:58:00|2657.8|2651.8|2658.3|2652.3|2658.3|2652.3|2657.8|2651.8|3
1638194290000|2021-11-29 13:58:10|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638194320000|2021-11-29 13:58:40|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638194330000|2021-11-29 13:58:50|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1638194370000|2021-11-29 13:59:30|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638194390000|2021-11-29 13:59:50|2659.8|2653.8|2660.3|2654.3|2660.5|2654.5|2659.8|2653.8|5
1638194400000|2021-11-29 14:00:00|2660|2654|2659.8|2653.8|2660|2654|2659.5|2653.5|4
1638194410000|2021-11-29 14:00:10|2659.5|2653.5|2660|2654|2660|2654|2659|2653|7
1638194420000|2021-11-29 14:00:20|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1638194430000|2021-11-29 14:00:30|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1638194440000|2021-11-29 14:00:40|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1638194450000|2021-11-29 14:00:50|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1638194460000|2021-11-29 14:01:00|2660.8|2654.8|2660.5|2654.5|2661|2655|2659.5|2653.5|11
1638194470000|2021-11-29 14:01:10|2660.8|2654.8|2659.8|2653.8|2660.8|2654.8|2659.8|2653.8|8
1638194480000|2021-11-29 14:01:20|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|2
1638194490000|2021-11-29 14:01:30|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|2
1638194500000|2021-11-29 14:01:40|2660|2654|2660.3|2654.3|2660.5|2654.5|2660|2654|6
1638194510000|2021-11-29 14:01:50|2660|2654|2659.8|2653.8|2660.3|2654.3|2659.5|2653.5|10
1638194520000|2021-11-29 14:02:00|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659|2653|4
1638194540000|2021-11-29 14:02:20|2659|2653|2659.3|2653.3|2660|2654|2658.5|2652.5|5
1638194550000|2021-11-29 14:02:30|2659|2653|2659.3|2653.3|2659.3|2653.3|2659|2653|4
1638194560000|2021-11-29 14:02:40|2659.5|2653.5|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|5
1638194570000|2021-11-29 14:02:50|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1638194590000|2021-11-29 14:03:10|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659|2653|4
1638194600000|2021-11-29 14:03:20|2659|2653|2659.3|2653.3|2659.5|2653.5|2659|2653|4
1638194610000|2021-11-29 14:03:30|2659.5|2653.5|2657.5|2651.5|2659.5|2653.5|2657.5|2651.5|9
1638194620000|2021-11-29 14:03:40|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1638194630000|2021-11-29 14:03:50|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1638194640000|2021-11-29 14:04:00|2657|2651|2657.3|2651.3|2657.3|2651.3|2656.5|2650.5|6
1638194650000|2021-11-29 14:04:10|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1638194660000|2021-11-29 14:04:20|2657.5|2651.5|2657.3|2651.3|2658|2652|2657.3|2651.3|5
1638194670000|2021-11-29 14:04:30|2657|2651|2657.5|2651.5|2657.5|2651.5|2657|2651|3
1638194690000|2021-11-29 14:04:50|2657.3|2651.3|2657.8|2651.8|2657.8|2651.8|2657.3|2651.3|2
1638194700000|2021-11-29 14:05:00|2658.3|2652.3|2659.5|2653.5|2659.5|2653.5|2658.3|2652.3|3
1638194710000|2021-11-29 14:05:10|2659.3|2653.3|2659.5|2653.5|2659.8|2653.8|2659.3|2653.3|4
1638194720000|2021-11-29 14:05:20|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1638194760000|2021-11-29 14:06:00|2659.8|2653.8|2659.8|2653.8|2660|2654|2659.5|2653.5|5
1638194770000|2021-11-29 14:06:10|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|4
1638194780000|2021-11-29 14:06:20|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|2
1638194800000|2021-11-29 14:06:40|2660|2654|2659.8|2653.8|2660.3|2654.3|2659.8|2653.8|6
1638194810000|2021-11-29 14:06:50|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|2
1638194820000|2021-11-29 14:07:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2659.8|2653.8|5
1638194830000|2021-11-29 14:07:10|2660.8|2654.8|2660.3|2654.3|2660.8|2654.8|2660|2654|9
1638194840000|2021-11-29 14:07:20|2660.5|2654.5|2659.8|2653.8|2660.5|2654.5|2659.8|2653.8|7
1638194850000|2021-11-29 14:07:30|2659.5|2653.5|2660.3|2654.3|2660.3|2654.3|2659.3|2653.3|5
1638194870000|2021-11-29 14:07:50|2660|2654|2660.3|2654.3|2660.5|2654.5|2660|2654|4
1638194880000|2021-11-29 14:08:00|2660.8|2654.8|2661.3|2655.3|2661.5|2655.5|2660.5|2654.5|7
1638194900000|2021-11-29 14:08:20|2661|2655|2661|2655|2661|2655|2661|2655|1
1638194910000|2021-11-29 14:08:30|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661|2655|3
1638194920000|2021-11-29 14:08:40|2661|2655|2661|2655|2661|2655|2661|2655|1
1638194930000|2021-11-29 14:08:50|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1638194940000|2021-11-29 14:09:00|2661.3|2655.3|2660.8|2654.8|2661.3|2655.3|2660.8|2654.8|7
1638194950000|2021-11-29 14:09:10|2660.5|2654.5|2661|2655|2661|2655|2660.5|2654.5|6
1638194960000|2021-11-29 14:09:20|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1638194970000|2021-11-29 14:09:30|2660.8|2654.8|2660.5|2654.5|2661|2655|2660|2654|8
1638194980000|2021-11-29 14:09:40|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1638194990000|2021-11-29 14:09:50|2659.8|2653.8|2659.8|2653.8|2660|2654|2659.5|2653.5|5
1638195000000|2021-11-29 14:10:00|2660|2654|2660.5|2654.5|2660.5|2654.5|2659.8|2653.8|5
1638195010000|2021-11-29 14:10:10|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|4
1638195020000|2021-11-29 14:10:20|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1638195050000|2021-11-29 14:10:50|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1638195080000|2021-11-29 14:11:20|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1638195110000|2021-11-29 14:11:50|2661.3|2655.3|2660.8|2654.8|2661.3|2655.3|2660.8|2654.8|3
1638195120000|2021-11-29 14:12:00|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|3
1638195130000|2021-11-29 14:12:10|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638195140000|2021-11-29 14:12:20|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1638195150000|2021-11-29 14:12:30|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1638195160000|2021-11-29 14:12:40|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1638195170000|2021-11-29 14:12:50|2659.8|2653.8|2660|2654|2660.3|2654.3|2659.8|2653.8|4
1638195180000|2021-11-29 14:13:00|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1638195190000|2021-11-29 14:13:10|2660|2654|2660|2654|2660|2654|2660|2654|1
1638195200000|2021-11-29 14:13:20|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1638195210000|2021-11-29 14:13:30|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2659.8|2653.8|5
1638195230000|2021-11-29 14:13:50|2660|2654|2660|2654|2660|2654|2659.8|2653.8|3
1638195240000|2021-11-29 14:14:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638195250000|2021-11-29 14:14:10|2660|2654|2660.3|2654.3|2660.3|2654.3|2660|2654|2
1638195260000|2021-11-29 14:14:20|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1638195270000|2021-11-29 14:14:30|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638195280000|2021-11-29 14:14:40|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1638195290000|2021-11-29 14:14:50|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1638195310000|2021-11-29 14:15:10|2660.5|2654.5|2660|2654|2660.5|2654.5|2660|2654|4
1638195330000|2021-11-29 14:15:30|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638195340000|2021-11-29 14:15:40|2660|2654|2660|2654|2660|2654|2660|2654|1
1638195350000|2021-11-29 14:15:50|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|2
1638195370000|2021-11-29 14:16:10|2659.8|2653.8|2659|2653|2659.8|2653.8|2659|2653|4
1638195380000|2021-11-29 14:16:20|2658.8|2652.8|2658.8|2652.8|2659|2653|2658.8|2652.8|3
1638195410000|2021-11-29 14:16:50|2658.5|2652.5|2657.5|2651.5|2658.5|2652.5|2657.5|2651.5|6
1638195420000|2021-11-29 14:17:00|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1638195440000|2021-11-29 14:17:20|2657.3|2651.3|2656.5|2650.5|2657.5|2651.5|2656.5|2650.5|6
1638195450000|2021-11-29 14:17:30|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.5|2650.5|7
1638195460000|2021-11-29 14:17:40|2657|2651|2657|2651|2657.3|2651.3|2657|2651|3
1638195470000|2021-11-29 14:17:50|2657.3|2651.3|2656.5|2650.5|2657.3|2651.3|2656.3|2650.3|5
1638195480000|2021-11-29 14:18:00|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656|2650|6
1638195490000|2021-11-29 14:18:10|2656.5|2650.5|2657|2651|2657|2651|2656.5|2650.5|3
1638195510000|2021-11-29 14:18:30|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|1
1638195520000|2021-11-29 14:18:40|2656.3|2650.3|2656|2650|2656.3|2650.3|2655.8|2649.8|5
1638195530000|2021-11-29 14:18:50|2655.8|2649.8|2655.5|2649.5|2656|2650|2655.5|2649.5|4
1638195550000|2021-11-29 14:19:10|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1638195560000|2021-11-29 14:19:20|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|3
1638195570000|2021-11-29 14:19:30|2656|2650|2656|2650|2656|2650|2656|2650|1
1638195580000|2021-11-29 14:19:40|2655.8|2649.8|2656.3|2650.3|2656.3|2650.3|2655.3|2649.3|11
1638195590000|2021-11-29 14:19:50|2656|2650|2655.8|2649.8|2656|2650|2655.3|2649.3|6
1638195600000|2021-11-29 14:20:00|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2654.3|2648.3|11
1638195610000|2021-11-29 14:20:10|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|6
1638195620000|2021-11-29 14:20:20|2655.3|2649.3|2654.3|2648.3|2655.8|2649.8|2654.3|2648.3|8
1638195630000|2021-11-29 14:20:30|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|4
1638195640000|2021-11-29 14:20:40|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.5|2648.5|5
1638195650000|2021-11-29 14:20:50|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1638195660000|2021-11-29 14:21:00|2655.5|2649.5|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|5
1638195670000|2021-11-29 14:21:10|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1638195680000|2021-11-29 14:21:20|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1638195690000|2021-11-29 14:21:30|2655|2649|2655|2649|2655.3|2649.3|2655|2649|3
1638195710000|2021-11-29 14:21:50|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1638195720000|2021-11-29 14:22:00|2655|2649|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|6
1638195730000|2021-11-29 14:22:10|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1638195740000|2021-11-29 14:22:20|2655|2649|2655|2649|2655.5|2649.5|2655|2649|5
1638195750000|2021-11-29 14:22:30|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|6
1638195760000|2021-11-29 14:22:40|2654.8|2648.8|2655|2649|2655|2649|2654.5|2648.5|4
1638195770000|2021-11-29 14:22:50|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|2
1638195780000|2021-11-29 14:23:00|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|2
1638195790000|2021-11-29 14:23:10|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|3
1638195800000|2021-11-29 14:23:20|2656|2650|2656.5|2650.5|2656.5|2650.5|2656|2650|3
1638195810000|2021-11-29 14:23:30|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638195820000|2021-11-29 14:23:40|2656|2650|2656|2650|2656.3|2650.3|2655.8|2649.8|5
1638195830000|2021-11-29 14:23:50|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1638195840000|2021-11-29 14:24:00|2656|2650|2656.3|2650.3|2656.3|2650.3|2655.5|2649.5|5
1638195850000|2021-11-29 14:24:10|2656|2650|2655.3|2649.3|2656.5|2650.5|2655|2649|8
1638195860000|2021-11-29 14:24:20|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1638195870000|2021-11-29 14:24:30|2655|2649|2655|2649|2655|2649|2655|2649|1
1638195880000|2021-11-29 14:24:40|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|5
1638195890000|2021-11-29 14:24:50|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|3
1638195900000|2021-11-29 14:25:00|2655.8|2649.8|2655.5|2649.5|2656|2650|2655.5|2649.5|4
1638195910000|2021-11-29 14:25:10|2655|2649|2654.8|2648.8|2655|2649|2654.3|2648.3|5
1638195920000|2021-11-29 14:25:20|2654.5|2648.5|2655|2649|2655|2649|2654.5|2648.5|3
1638195930000|2021-11-29 14:25:30|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1638195940000|2021-11-29 14:25:40|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|6
1638195950000|2021-11-29 14:25:50|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|3
1638195960000|2021-11-29 14:26:00|2654.3|2648.3|2654|2648|2654.3|2648.3|2653.8|2647.8|4
1638195970000|2021-11-29 14:26:10|2654.5|2648.5|2654|2648|2654.5|2648.5|2654|2648|2
1638195980000|2021-11-29 14:26:20|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|3
1638196000000|2021-11-29 14:26:40|2654|2648|2654|2648|2654|2648|2654|2648|1
1638196010000|2021-11-29 14:26:50|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1638196020000|2021-11-29 14:27:00|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1638196030000|2021-11-29 14:27:10|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1638196040000|2021-11-29 14:27:20|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1638196050000|2021-11-29 14:27:30|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1638196060000|2021-11-29 14:27:40|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2653.8|2647.8|2
1638196070000|2021-11-29 14:27:50|2653.5|2647.5|2654.3|2648.3|2654.5|2648.5|2653.5|2647.5|5
1638196080000|2021-11-29 14:28:00|2654|2648|2654.5|2648.5|2654.8|2648.8|2654|2648|6
1638196090000|2021-11-29 14:28:10|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2653.5|2647.5|4
1638196100000|2021-11-29 14:28:20|2654|2648|2654|2648|2654|2648|2654|2648|1
1638196110000|2021-11-29 14:28:30|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1638196120000|2021-11-29 14:28:40|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1638196140000|2021-11-29 14:29:00|2655|2649|2653.8|2647.8|2655|2649|2653.8|2647.8|5
1638196170000|2021-11-29 14:29:30|2654|2648|2654.8|2648.8|2654.8|2648.8|2654|2648|3
1638196180000|2021-11-29 14:29:40|2654.5|2648.5|2654|2648|2654.5|2648.5|2654|2648|3
1638196200000|2021-11-29 14:30:00|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|3
1638196210000|2021-11-29 14:30:10|2655|2649|2656.3|2650.3|2656.3|2650.3|2655|2649|4
1638196220000|2021-11-29 14:30:20|2656|2650|2656|2650|2656|2650|2656|2650|1
1638196230000|2021-11-29 14:30:30|2656.3|2650.3|2656.3|2650.3|2657|2651|2656.3|2650.3|3
1638196240000|2021-11-29 14:30:40|2657|2651|2656.5|2650.5|2657|2651|2656.5|2650.5|3
1638196250000|2021-11-29 14:30:50|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638196260000|2021-11-29 14:31:00|2655.8|2649.8|2655|2649|2656|2650|2655|2649|7
1638196270000|2021-11-29 14:31:10|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1638196280000|2021-11-29 14:31:20|2654.5|2648.5|2653.8|2647.8|2654.8|2648.8|2653.8|2647.8|11
1638196290000|2021-11-29 14:31:30|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1638196300000|2021-11-29 14:31:40|2653.5|2647.5|2651.5|2645.5|2653.5|2647.5|2651|2645|6
1638196310000|2021-11-29 14:31:50|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|4
1638196320000|2021-11-29 14:32:00|2651.3|2645.3|2652.3|2646.3|2652.3|2646.3|2651.3|2645.3|6
1638196330000|2021-11-29 14:32:10|2651.5|2645.5|2652|2646|2652|2646|2651.5|2645.5|3
1638196340000|2021-11-29 14:32:20|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1638196350000|2021-11-29 14:32:30|2651.3|2645.3|2652.3|2646.3|2652.3|2646.3|2651.3|2645.3|5
1638196360000|2021-11-29 14:32:40|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|6
1638196370000|2021-11-29 14:32:50|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652|2646|6
1638196380000|2021-11-29 14:33:00|2652.3|2646.3|2651.5|2645.5|2652.3|2646.3|2651.3|2645.3|8
1638196390000|2021-11-29 14:33:10|2651.3|2645.3|2652.5|2646.5|2652.5|2646.5|2651|2645|6
1638196400000|2021-11-29 14:33:20|2652.8|2646.8|2653.8|2647.8|2654|2648|2652.5|2646.5|9
1638196410000|2021-11-29 14:33:30|2654|2648|2654|2648|2654.3|2648.3|2654|2648|3
1638196420000|2021-11-29 14:33:40|2654.3|2648.3|2653.3|2647.3|2654.8|2648.8|2653.3|2647.3|5
1638196430000|2021-11-29 14:33:50|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638196440000|2021-11-29 14:34:00|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638196450000|2021-11-29 14:34:10|2652.5|2646.5|2653.3|2647.3|2653.3|2647.3|2652.5|2646.5|4
1638196460000|2021-11-29 14:34:20|2653|2647|2654.3|2648.3|2654.3|2648.3|2653|2647|3
1638196470000|2021-11-29 14:34:30|2654.5|2648.5|2655.3|2649.3|2655.8|2649.8|2654.5|2648.5|10
1638196480000|2021-11-29 14:34:40|2655|2649|2655.3|2649.3|2655.5|2649.5|2655|2649|7
1638196490000|2021-11-29 14:34:50|2655|2649|2654.3|2648.3|2655|2649|2654.3|2648.3|4
1638196500000|2021-11-29 14:35:00|2654.5|2648.5|2653.8|2647.8|2654.5|2648.5|2653.3|2647.3|9
1638196510000|2021-11-29 14:35:10|2653.5|2647.5|2652.8|2646.8|2653.5|2647.5|2652.5|2646.5|6
1638196520000|2021-11-29 14:35:20|2653|2647|2653|2647|2653|2647|2653|2647|1
1638196540000|2021-11-29 14:35:40|2653.3|2647.3|2653|2647|2653.5|2647.5|2653|2647|3
1638196550000|2021-11-29 14:35:50|2653.3|2647.3|2654.3|2648.3|2654.3|2648.3|2653.3|2647.3|4
1638196560000|2021-11-29 14:36:00|2654|2648|2654|2648|2654.5|2648.5|2654|2648|4
1638196570000|2021-11-29 14:36:10|2654.3|2648.3|2654|2648|2654.8|2648.8|2653.8|2647.8|6
1638196580000|2021-11-29 14:36:20|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|3
1638196590000|2021-11-29 14:36:30|2654|2648|2654.5|2648.5|2654.5|2648.5|2654|2648|3
1638196600000|2021-11-29 14:36:40|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|3
1638196610000|2021-11-29 14:36:50|2654.5|2648.5|2655|2649|2655.3|2649.3|2654.5|2648.5|7
1638196620000|2021-11-29 14:37:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|3
1638196640000|2021-11-29 14:37:20|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1638196650000|2021-11-29 14:37:30|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|4
1638196660000|2021-11-29 14:37:40|2656.5|2650.5|2657.5|2651.5|2657.5|2651.5|2656.5|2650.5|5
1638196670000|2021-11-29 14:37:50|2657.3|2651.3|2657.8|2651.8|2657.8|2651.8|2657.3|2651.3|3
1638196680000|2021-11-29 14:38:00|2658|2652|2658.3|2652.3|2658.8|2652.8|2658|2652|3
1638196690000|2021-11-29 14:38:10|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638196700000|2021-11-29 14:38:20|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638196710000|2021-11-29 14:38:30|2658.3|2652.3|2657.8|2651.8|2658.3|2652.3|2657.8|2651.8|3
1638196720000|2021-11-29 14:38:40|2657.5|2651.5|2656.8|2650.8|2657.5|2651.5|2656.8|2650.8|6
1638196730000|2021-11-29 14:38:50|2656.5|2650.5|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|3
1638196740000|2021-11-29 14:39:00|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656|2650|4
1638196750000|2021-11-29 14:39:10|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638196760000|2021-11-29 14:39:20|2656|2650|2655.5|2649.5|2656|2650|2655.3|2649.3|5
1638196780000|2021-11-29 14:39:40|2655.3|2649.3|2655|2649|2655.3|2649.3|2654.8|2648.8|4
1638196790000|2021-11-29 14:39:50|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|2
1638196800000|2021-11-29 14:40:00|2655.3|2649.3|2654.5|2648.5|2655.3|2649.3|2654.5|2648.5|6
1638196810000|2021-11-29 14:40:10|2654.3|2648.3|2655.3|2649.3|2655.3|2649.3|2654.3|2648.3|7
1638196820000|2021-11-29 14:40:20|2655.5|2649.5|2656.3|2650.3|2656.5|2650.5|2655.3|2649.3|10
1638196830000|2021-11-29 14:40:30|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1638196840000|2021-11-29 14:40:40|2657|2651|2657|2651|2657.3|2651.3|2657|2651|3
1638196850000|2021-11-29 14:40:50|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656.3|2650.3|2
1638196860000|2021-11-29 14:41:00|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|4
1638196870000|2021-11-29 14:41:10|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1638196880000|2021-11-29 14:41:20|2656.5|2650.5|2657.3|2651.3|2657.3|2651.3|2656.5|2650.5|6
1638196890000|2021-11-29 14:41:30|2657.5|2651.5|2657|2651|2657.8|2651.8|2656.8|2650.8|6
1638196900000|2021-11-29 14:41:40|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.8|2650.8|3
1638196910000|2021-11-29 14:41:50|2656.5|2650.5|2656.5|2650.5|2657|2651|2656.3|2650.3|9
1638196920000|2021-11-29 14:42:00|2656.8|2650.8|2657.5|2651.5|2658|2652|2656.8|2650.8|8
1638196930000|2021-11-29 14:42:10|2657.8|2651.8|2657.8|2651.8|2658|2652|2657.8|2651.8|3
1638196940000|2021-11-29 14:42:20|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638196950000|2021-11-29 14:42:30|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1638196960000|2021-11-29 14:42:40|2657|2651|2657.3|2651.3|2657.3|2651.3|2656.8|2650.8|6
1638196970000|2021-11-29 14:42:50|2657|2651|2656.3|2650.3|2657|2651|2656.3|2650.3|3
1638196980000|2021-11-29 14:43:00|2656.5|2650.5|2656.5|2650.5|2657.3|2651.3|2656.5|2650.5|6
1638196990000|2021-11-29 14:43:10|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656|2650|5
1638197000000|2021-11-29 14:43:20|2656|2650|2656.5|2650.5|2656.5|2650.5|2655.8|2649.8|5
1638197020000|2021-11-29 14:43:40|2656.3|2650.3|2656|2650|2656.3|2650.3|2655.8|2649.8|4
1638197030000|2021-11-29 14:43:50|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656|2650|3
1638197040000|2021-11-29 14:44:00|2656|2650|2655.8|2649.8|2656|2650|2655.5|2649.5|4
1638197050000|2021-11-29 14:44:10|2656.3|2650.3|2655.8|2649.8|2656.3|2650.3|2655.8|2649.8|3
1638197060000|2021-11-29 14:44:20|2656|2650|2656.3|2650.3|2656.8|2650.8|2656|2650|8
1638197070000|2021-11-29 14:44:30|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656|2650|7
1638197090000|2021-11-29 14:44:50|2656.3|2650.3|2657|2651|2657|2651|2656.3|2650.3|7
1638197100000|2021-11-29 14:45:00|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.5|2650.5|4
1638197110000|2021-11-29 14:45:10|2656.5|2650.5|2657|2651|2657|2651|2656.5|2650.5|2
1638197120000|2021-11-29 14:45:20|2656.8|2650.8|2656.8|2650.8|2657.3|2651.3|2656.8|2650.8|4
1638197130000|2021-11-29 14:45:30|2657|2651|2656.8|2650.8|2657.3|2651.3|2656.8|2650.8|4
1638197140000|2021-11-29 14:45:40|2656.5|2650.5|2657|2651|2657|2651|2656.5|2650.5|3
1638197150000|2021-11-29 14:45:50|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2655.8|2649.8|5
1638197160000|2021-11-29 14:46:00|2656.3|2650.3|2655.5|2649.5|2656.3|2650.3|2655.5|2649.5|7
1638197170000|2021-11-29 14:46:10|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1638197190000|2021-11-29 14:46:30|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1638197200000|2021-11-29 14:46:40|2655.5|2649.5|2657|2651|2657|2651|2655.5|2649.5|6
1638197210000|2021-11-29 14:46:50|2656.8|2650.8|2656.5|2650.5|2656.8|2650.8|2656.3|2650.3|7
1638197220000|2021-11-29 14:47:00|2656.8|2650.8|2657|2651|2657.3|2651.3|2656.8|2650.8|4
1638197230000|2021-11-29 14:47:10|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1638197240000|2021-11-29 14:47:20|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1638197270000|2021-11-29 14:47:50|2657|2651|2656|2650|2657|2651|2656|2650|6
1638197280000|2021-11-29 14:48:00|2655.8|2649.8|2655.3|2649.3|2656|2650|2655.3|2649.3|8
1638197290000|2021-11-29 14:48:10|2655|2649|2654.8|2648.8|2655.3|2649.3|2654.5|2648.5|8
1638197300000|2021-11-29 14:48:20|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|6
1638197310000|2021-11-29 14:48:30|2655.3|2649.3|2655|2649|2655.3|2649.3|2654.5|2648.5|6
1638197320000|2021-11-29 14:48:40|2655.3|2649.3|2653.8|2647.8|2655.3|2649.3|2653.8|2647.8|6
1638197330000|2021-11-29 14:48:50|2654|2648|2654.3|2648.3|2654.5|2648.5|2654|2648|4
1638197340000|2021-11-29 14:49:00|2654|2648|2653.8|2647.8|2654.5|2648.5|2653.8|2647.8|7
1638197350000|2021-11-29 14:49:10|2654|2648|2654|2648|2654|2648|2654|2648|1
1638197360000|2021-11-29 14:49:20|2653.8|2647.8|2653|2647|2653.8|2647.8|2653|2647|4
1638197370000|2021-11-29 14:49:30|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2651.8|2645.8|4
1638197380000|2021-11-29 14:49:40|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638197390000|2021-11-29 14:49:50|2653|2647|2651.8|2645.8|2653.3|2647.3|2651.8|2645.8|6
1638197400000|2021-11-29 14:50:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638197410000|2021-11-29 14:50:10|2651.8|2645.8|2652|2646|2652.5|2646.5|2651.8|2645.8|6
1638197420000|2021-11-29 14:50:20|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652|2646|3
1638197430000|2021-11-29 14:50:30|2652|2646|2651|2645|2652|2646|2651|2645|5
1638197440000|2021-11-29 14:50:40|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.3|2644.3|4
1638197450000|2021-11-29 14:50:50|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1638197460000|2021-11-29 14:51:00|2650.3|2644.3|2648.8|2642.8|2650.3|2644.3|2648.5|2642.5|9
1638197470000|2021-11-29 14:51:10|2649.3|2643.3|2649|2643|2649.3|2643.3|2648.8|2642.8|3
1638197480000|2021-11-29 14:51:20|2648.8|2642.8|2647.5|2641.5|2648.8|2642.8|2647.5|2641.5|3
1638197490000|2021-11-29 14:51:30|2647.3|2641.3|2646.8|2640.8|2647.3|2641.3|2646.8|2640.8|5
1638197500000|2021-11-29 14:51:40|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1638197510000|2021-11-29 14:51:50|2646.3|2640.3|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|3
1638197520000|2021-11-29 14:52:00|2645.5|2639.5|2644|2638|2645.5|2639.5|2643.8|2637.8|6
1638197530000|2021-11-29 14:52:10|2644.3|2638.3|2644.5|2638.5|2645|2639|2644.3|2638.3|9
1638197540000|2021-11-29 14:52:20|2644.8|2638.8|2644.5|2638.5|2645|2639|2644.5|2638.5|6
1638197550000|2021-11-29 14:52:30|2644.3|2638.3|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|3
1638197560000|2021-11-29 14:52:40|2644|2638|2643.5|2637.5|2644|2638|2643.5|2637.5|3
1638197570000|2021-11-29 14:52:50|2643.3|2637.3|2644|2638|2644.5|2638.5|2643.3|2637.3|6
1638197580000|2021-11-29 14:53:00|2644.3|2638.3|2643.3|2637.3|2644.3|2638.3|2643.3|2637.3|8
1638197590000|2021-11-29 14:53:10|2644|2638|2645.8|2639.8|2646|2640|2644|2638|7
1638197600000|2021-11-29 14:53:20|2646|2640|2643|2637|2646|2640|2642.8|2636.8|14
1638197610000|2021-11-29 14:53:30|2643.3|2637.3|2642.3|2636.3|2643.3|2637.3|2642|2636|10
1638197620000|2021-11-29 14:53:40|2642|2636|2641.8|2635.8|2642.3|2636.3|2641.8|2635.8|4
1638197630000|2021-11-29 14:53:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638197640000|2021-11-29 14:54:00|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1638197650000|2021-11-29 14:54:10|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1638197670000|2021-11-29 14:54:30|2641.3|2635.3|2642|2636|2642|2636|2641.3|2635.3|3
1638197680000|2021-11-29 14:54:40|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642|2636|4
1638197690000|2021-11-29 14:54:50|2643|2637|2644.3|2638.3|2644.3|2638.3|2643|2637|6
1638197700000|2021-11-29 14:55:00|2644.5|2638.5|2643.3|2637.3|2644.5|2638.5|2643|2637|8
1638197710000|2021-11-29 14:55:10|2643|2637|2642.5|2636.5|2643.5|2637.5|2642.5|2636.5|12
1638197720000|2021-11-29 14:55:20|2642.8|2636.8|2641.8|2635.8|2642.8|2636.8|2641.8|2635.8|4
1638197730000|2021-11-29 14:55:30|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|3
1638197740000|2021-11-29 14:55:40|2641.3|2635.3|2642.8|2636.8|2642.8|2636.8|2641.3|2635.3|7
1638197750000|2021-11-29 14:55:50|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638197760000|2021-11-29 14:56:00|2642.3|2636.3|2643|2637|2643.8|2637.8|2642.3|2636.3|7
1638197770000|2021-11-29 14:56:10|2643.3|2637.3|2644.3|2638.3|2644.3|2638.3|2643|2637|15
1638197780000|2021-11-29 14:56:20|2644|2638|2644.5|2638.5|2644.5|2638.5|2644|2638|3
1638197790000|2021-11-29 14:56:30|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|4
1638197800000|2021-11-29 14:56:40|2644.3|2638.3|2645.3|2639.3|2645.3|2639.3|2644.3|2638.3|6
1638197810000|2021-11-29 14:56:50|2645|2639|2645|2639|2645.3|2639.3|2645|2639|3
1638197820000|2021-11-29 14:57:00|2644.3|2638.3|2643.3|2637.3|2644.3|2638.3|2643|2637|5
1638197830000|2021-11-29 14:57:10|2643|2637|2643|2637|2643|2637|2643|2637|1
1638197840000|2021-11-29 14:57:20|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1638197860000|2021-11-29 14:57:40|2643.3|2637.3|2644|2638|2644|2638|2643.3|2637.3|4
1638197870000|2021-11-29 14:57:50|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1638197880000|2021-11-29 14:58:00|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2642.8|2636.8|7
1638197890000|2021-11-29 14:58:10|2643.8|2637.8|2644|2638|2644.3|2638.3|2643.5|2637.5|5
1638197900000|2021-11-29 14:58:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638197910000|2021-11-29 14:58:30|2644|2638|2644|2638|2644|2638|2644|2638|1
1638197920000|2021-11-29 14:58:40|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1638197930000|2021-11-29 14:58:50|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1638197940000|2021-11-29 14:59:00|2644.3|2638.3|2643.8|2637.8|2644.3|2638.3|2643.3|2637.3|6
1638197960000|2021-11-29 14:59:20|2644|2638|2645|2639|2645|2639|2644|2638|3
1638197970000|2021-11-29 14:59:30|2644.8|2638.8|2644.8|2638.8|2645|2639|2644.8|2638.8|3
1638197980000|2021-11-29 14:59:40|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638197990000|2021-11-29 14:59:50|2644.8|2638.8|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|6
1638198000000|2021-11-29 15:00:00|2645.5|2639.5|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|8
1638198010000|2021-11-29 15:00:10|2645|2639|2645.5|2639.5|2645.5|2639.5|2644.8|2638.8|5
1638198020000|2021-11-29 15:00:20|2645.8|2639.8|2644|2638|2645.8|2639.8|2643.5|2637.5|7
1638198030000|2021-11-29 15:00:30|2643.8|2637.8|2643.3|2637.3|2643.8|2637.8|2643.3|2637.3|9
1638198040000|2021-11-29 15:00:40|2642.8|2636.8|2641.3|2635.3|2642.8|2636.8|2641.3|2635.3|4
1638198060000|2021-11-29 15:01:00|2641|2635|2640.3|2634.3|2641|2635|2640.3|2634.3|4
1638198070000|2021-11-29 15:01:10|2640|2634|2640.3|2634.3|2640.3|2634.3|2639.3|2633.3|9
1638198080000|2021-11-29 15:01:20|2640.8|2634.8|2639.5|2633.5|2640.8|2634.8|2639.5|2633.5|6
1638198090000|2021-11-29 15:01:30|2639.3|2633.3|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|3
1638198100000|2021-11-29 15:01:40|2639|2633|2639.5|2633.5|2639.5|2633.5|2639|2633|3
1638198110000|2021-11-29 15:01:50|2639.8|2633.8|2639.3|2633.3|2640|2634|2639.3|2633.3|4
1638198120000|2021-11-29 15:02:00|2639.5|2633.5|2639.3|2633.3|2640.3|2634.3|2639.3|2633.3|5
1638198130000|2021-11-29 15:02:10|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638198140000|2021-11-29 15:02:20|2639.5|2633.5|2640.3|2634.3|2640.3|2634.3|2639.5|2633.5|4
1638198150000|2021-11-29 15:02:30|2640.5|2634.5|2639.5|2633.5|2640.5|2634.5|2639.3|2633.3|5
1638198160000|2021-11-29 15:02:40|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|3
1638198180000|2021-11-29 15:03:00|2639|2633|2639.3|2633.3|2639.5|2633.5|2639|2633|3
1638198190000|2021-11-29 15:03:10|2639.5|2633.5|2640|2634|2640.3|2634.3|2639.3|2633.3|6
1638198200000|2021-11-29 15:03:20|2639.8|2633.8|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|5
1638198210000|2021-11-29 15:03:30|2640|2634|2640|2634|2640|2634|2639.8|2633.8|3
1638198220000|2021-11-29 15:03:40|2640.3|2634.3|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|3
1638198230000|2021-11-29 15:03:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638198240000|2021-11-29 15:04:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1638198250000|2021-11-29 15:04:10|2640.3|2634.3|2641.3|2635.3|2641.3|2635.3|2640.3|2634.3|4
1638198260000|2021-11-29 15:04:20|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|5
1638198270000|2021-11-29 15:04:30|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638198280000|2021-11-29 15:04:40|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641|2635|4
1638198290000|2021-11-29 15:04:50|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638198300000|2021-11-29 15:05:00|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|8
1638198310000|2021-11-29 15:05:10|2641|2635|2640.5|2634.5|2641.3|2635.3|2640.5|2634.5|7
1638198320000|2021-11-29 15:05:20|2640.3|2634.3|2636|2630|2640.5|2634.5|2636|2630|10
1638198330000|2021-11-29 15:05:30|2635.8|2629.8|2635.8|2629.8|2636|2630|2635.8|2629.8|3
1638198340000|2021-11-29 15:05:40|2635.5|2629.5|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|3
1638198360000|2021-11-29 15:06:00|2635.8|2629.8|2635.3|2629.3|2636.3|2630.3|2635.3|2629.3|9
1638198370000|2021-11-29 15:06:10|2635.5|2629.5|2634|2628|2635.5|2629.5|2634|2628|5
1638198380000|2021-11-29 15:06:20|2635|2629|2635|2629|2635|2629|2634.3|2628.3|7
1638198390000|2021-11-29 15:06:30|2634.8|2628.8|2633.3|2627.3|2634.8|2628.8|2633.3|2627.3|5
1638198400000|2021-11-29 15:06:40|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|4
1638198410000|2021-11-29 15:06:50|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1638198420000|2021-11-29 15:07:00|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1638198430000|2021-11-29 15:07:10|2633.3|2627.3|2632.3|2626.3|2633.3|2627.3|2632.3|2626.3|7
1638198450000|2021-11-29 15:07:30|2632.5|2626.5|2630.8|2624.8|2632.5|2626.5|2630.8|2624.8|3
1638198460000|2021-11-29 15:07:40|2630.5|2624.5|2628.8|2622.8|2630.5|2624.5|2628.8|2622.8|2
1638198470000|2021-11-29 15:07:50|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2628.8|2622.8|4
1638198500000|2021-11-29 15:08:20|2630|2624|2630.8|2624.8|2630.8|2624.8|2630|2624|2
1638198510000|2021-11-29 15:08:30|2630.5|2624.5|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|3
1638198520000|2021-11-29 15:08:40|2630.8|2624.8|2631.3|2625.3|2631.3|2625.3|2630.8|2624.8|2
1638198530000|2021-11-29 15:08:50|2631|2625|2630.3|2624.3|2631|2625|2630|2624|5
1638198540000|2021-11-29 15:09:00|2630.8|2624.8|2632|2626|2632|2626|2630.8|2624.8|8
1638198550000|2021-11-29 15:09:10|2631.8|2625.8|2632.8|2626.8|2633.3|2627.3|2631.8|2625.8|7
1638198560000|2021-11-29 15:09:20|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1638198570000|2021-11-29 15:09:30|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|3
1638198580000|2021-11-29 15:09:40|2633|2627|2637.5|2631.5|2638|2632|2633|2627|6
1638198590000|2021-11-29 15:09:50|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|2
1638198600000|2021-11-29 15:10:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1638198610000|2021-11-29 15:10:10|2637.3|2631.3|2637.5|2631.5|2638|2632|2637.3|2631.3|5
1638198620000|2021-11-29 15:10:20|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638198630000|2021-11-29 15:10:30|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|4
1638198640000|2021-11-29 15:10:40|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1638198650000|2021-11-29 15:10:50|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|6
1638198660000|2021-11-29 15:11:00|2637.5|2631.5|2637.3|2631.3|2637.5|2631.5|2637|2631|4
1638198680000|2021-11-29 15:11:20|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638198690000|2021-11-29 15:11:30|2638|2632|2639.3|2633.3|2639.5|2633.5|2638|2632|4
1638198700000|2021-11-29 15:11:40|2639.5|2633.5|2639.5|2633.5|2640|2634|2639.3|2633.3|6
1638198710000|2021-11-29 15:11:50|2639.3|2633.3|2638.3|2632.3|2639.3|2633.3|2638.3|2632.3|3
1638198720000|2021-11-29 15:12:00|2638|2632|2640.8|2634.8|2640.8|2634.8|2638|2632|7
1638198730000|2021-11-29 15:12:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638198740000|2021-11-29 15:12:20|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638198750000|2021-11-29 15:12:30|2641.8|2635.8|2641.3|2635.3|2641.8|2635.8|2641|2635|5
1638198760000|2021-11-29 15:12:40|2641.5|2635.5|2642.5|2636.5|2642.5|2636.5|2641.5|2635.5|3
1638198770000|2021-11-29 15:12:50|2642.3|2636.3|2641.8|2635.8|2642.5|2636.5|2641.8|2635.8|7
1638198780000|2021-11-29 15:13:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641|2635|6
1638198790000|2021-11-29 15:13:10|2641|2635|2640.5|2634.5|2641|2635|2640.5|2634.5|3
1638198870000|2021-11-29 15:14:30|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|2
1638198880000|2021-11-29 15:14:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638198890000|2021-11-29 15:14:50|2639.3|2633.3|2640.5|2634.5|2640.5|2634.5|2639.3|2633.3|2
1638198900000|2021-11-29 15:15:00|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1638198910000|2021-11-29 15:15:10|2640.3|2634.3|2639.5|2633.5|2640.3|2634.3|2638.5|2632.5|7
1638198950000|2021-11-29 15:15:50|2639.8|2633.8|2641.5|2635.5|2641.5|2635.5|2639.8|2633.8|6
1638198960000|2021-11-29 15:16:00|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|3
1638198970000|2021-11-29 15:16:10|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638198980000|2021-11-29 15:16:20|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1638198990000|2021-11-29 15:16:30|2641|2635|2640.3|2634.3|2641|2635|2640.3|2634.3|4
1638199000000|2021-11-29 15:16:40|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638199010000|2021-11-29 15:16:50|2640|2634|2638.8|2632.8|2640|2634|2638.5|2632.5|8
1638199020000|2021-11-29 15:17:00|2638.5|2632.5|2640.3|2634.3|2640.3|2634.3|2638.5|2632.5|6
1638199030000|2021-11-29 15:17:10|2640.5|2634.5|2641.3|2635.3|2641.3|2635.3|2640.5|2634.5|2
1638199040000|2021-11-29 15:17:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1638199050000|2021-11-29 15:17:30|2641.3|2635.3|2642.3|2636.3|2642.3|2636.3|2641.3|2635.3|2
1638199060000|2021-11-29 15:17:40|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1638199070000|2021-11-29 15:17:50|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1638199080000|2021-11-29 15:18:00|2643|2637|2643.5|2637.5|2643.8|2637.8|2643|2637|7
1638199110000|2021-11-29 15:18:30|2643.8|2637.8|2643.8|2637.8|2644|2638|2643.8|2637.8|3
1638199120000|2021-11-29 15:18:40|2644|2638|2644|2638|2644|2638|2644|2638|1
1638199130000|2021-11-29 15:18:50|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638199140000|2021-11-29 15:19:00|2644|2638|2644.3|2638.3|2644.5|2638.5|2644|2638|6
1638199150000|2021-11-29 15:19:10|2644.5|2638.5|2645.5|2639.5|2645.8|2639.8|2644.5|2638.5|6
1638199160000|2021-11-29 15:19:20|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1638199170000|2021-11-29 15:19:30|2645.3|2639.3|2646.5|2640.5|2646.5|2640.5|2645.3|2639.3|3
1638199190000|2021-11-29 15:19:50|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638199210000|2021-11-29 15:20:10|2647|2641|2648.5|2642.5|2648.5|2642.5|2647|2641|5
1638199220000|2021-11-29 15:20:20|2648.3|2642.3|2647.5|2641.5|2648.3|2642.3|2647.5|2641.5|2
1638199230000|2021-11-29 15:20:30|2647|2641|2647.5|2641.5|2647.5|2641.5|2647|2641|2
1638199250000|2021-11-29 15:20:50|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2646.5|2640.5|4
1638199260000|2021-11-29 15:21:00|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1638199280000|2021-11-29 15:21:20|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|2
1638199300000|2021-11-29 15:21:40|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638199310000|2021-11-29 15:21:50|2646.8|2640.8|2647.3|2641.3|2647.3|2641.3|2646.8|2640.8|2
1638199320000|2021-11-29 15:22:00|2647|2641|2647|2641|2647|2641|2647|2641|1
1638199330000|2021-11-29 15:22:10|2646.8|2640.8|2646|2640|2647|2641|2646|2640|5
1638199380000|2021-11-29 15:23:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638199400000|2021-11-29 15:23:20|2645.5|2639.5|2645|2639|2645.5|2639.5|2645|2639|2
1638199410000|2021-11-29 15:23:30|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645|2639|3
1638199420000|2021-11-29 15:23:40|2645.5|2639.5|2645.3|2639.3|2647|2641|2645.3|2639.3|6
1638199440000|2021-11-29 15:24:00|2645|2639|2644.5|2638.5|2645.3|2639.3|2644.3|2638.3|7
1638199450000|2021-11-29 15:24:10|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638199460000|2021-11-29 15:24:20|2644.8|2638.8|2645|2639|2645|2639|2644.8|2638.8|4
1638199470000|2021-11-29 15:24:30|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1638199480000|2021-11-29 15:24:40|2645.3|2639.3|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|3
1638199490000|2021-11-29 15:24:50|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638199500000|2021-11-29 15:25:00|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1638199510000|2021-11-29 15:25:10|2644.3|2638.3|2644.5|2638.5|2645|2639|2644.3|2638.3|6
1638199520000|2021-11-29 15:25:20|2644.3|2638.3|2643|2637|2644.3|2638.3|2643|2637|5
1638199530000|2021-11-29 15:25:30|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643|2637|3
1638199540000|2021-11-29 15:25:40|2643.5|2637.5|2643.8|2637.8|2644.3|2638.3|2643.5|2637.5|4
1638199550000|2021-11-29 15:25:50|2643.5|2637.5|2644.3|2638.3|2644.3|2638.3|2643.5|2637.5|3
1638199560000|2021-11-29 15:26:00|2644|2638|2643.8|2637.8|2644|2638|2643.5|2637.5|6
1638199570000|2021-11-29 15:26:10|2643.5|2637.5|2643.8|2637.8|2643.8|2637.8|2643|2637|4
1638199600000|2021-11-29 15:26:40|2643.5|2637.5|2643.8|2637.8|2643.8|2637.8|2643.5|2637.5|2
1638199610000|2021-11-29 15:26:50|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638199620000|2021-11-29 15:27:00|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2642.5|2636.5|7
1638199630000|2021-11-29 15:27:10|2643|2637|2643.3|2637.3|2643.3|2637.3|2643|2637|2
1638199640000|2021-11-29 15:27:20|2643.5|2637.5|2644.3|2638.3|2644.3|2638.3|2643.5|2637.5|2
1638199660000|2021-11-29 15:27:40|2644|2638|2642.8|2636.8|2644|2638|2642.8|2636.8|2
1638199670000|2021-11-29 15:27:50|2643|2637|2643.5|2637.5|2643.5|2637.5|2643|2637|4
1638199710000|2021-11-29 15:28:30|2643.8|2637.8|2644|2638|2644.3|2638.3|2643.8|2637.8|4
1638199720000|2021-11-29 15:28:40|2643.8|2637.8|2644.8|2638.8|2644.8|2638.8|2643.5|2637.5|6
1638199730000|2021-11-29 15:28:50|2645|2639|2645|2639|2645|2639|2645|2639|1
1638199740000|2021-11-29 15:29:00|2644.8|2638.8|2644|2638|2645|2639|2643.8|2637.8|10
1638199750000|2021-11-29 15:29:10|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1638199760000|2021-11-29 15:29:20|2644.8|2638.8|2645|2639|2645|2639|2644.8|2638.8|4
1638199780000|2021-11-29 15:29:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638199800000|2021-11-29 15:30:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638199820000|2021-11-29 15:30:20|2646|2640|2646|2640|2646.3|2640.3|2646|2640|5
1638199830000|2021-11-29 15:30:30|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646|2640|3
1638199850000|2021-11-29 15:30:50|2645.8|2639.8|2645.8|2639.8|2646|2640|2645.8|2639.8|3
1638199860000|2021-11-29 15:31:00|2645.5|2639.5|2644.8|2638.8|2645.5|2639.5|2644.8|2638.8|3
1638199880000|2021-11-29 15:31:20|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638199900000|2021-11-29 15:31:40|2644|2638|2644.3|2638.3|2644.3|2638.3|2643.8|2637.8|4
1638199920000|2021-11-29 15:32:00|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638199930000|2021-11-29 15:32:10|2644.8|2638.8|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|4
1638199940000|2021-11-29 15:32:20|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638199950000|2021-11-29 15:32:30|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|5
1638199980000|2021-11-29 15:33:00|2644.3|2638.3|2643.8|2637.8|2644.3|2638.3|2643.8|2637.8|2
1638199990000|2021-11-29 15:33:10|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638200000000|2021-11-29 15:33:20|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638200010000|2021-11-29 15:33:30|2643.5|2637.5|2643.8|2637.8|2644|2638|2643.5|2637.5|3
1638200020000|2021-11-29 15:33:40|2644|2638|2643.5|2637.5|2644.3|2638.3|2643.5|2637.5|6
1638200030000|2021-11-29 15:33:50|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|2
1638200040000|2021-11-29 15:34:00|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638200070000|2021-11-29 15:34:30|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|2
1638200090000|2021-11-29 15:34:50|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638200120000|2021-11-29 15:35:20|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|2
1638200140000|2021-11-29 15:35:40|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638200150000|2021-11-29 15:35:50|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|2
1638200180000|2021-11-29 15:36:20|2643|2637|2642.3|2636.3|2643|2637|2642|2636|6
1638200200000|2021-11-29 15:36:40|2642|2636|2642|2636|2642.5|2636.5|2641.8|2635.8|7
1638200210000|2021-11-29 15:36:50|2641.8|2635.8|2640|2634|2641.8|2635.8|2640|2634|7
1638200220000|2021-11-29 15:37:00|2639.8|2633.8|2639.5|2633.5|2640|2634|2639.5|2633.5|4
1638200230000|2021-11-29 15:37:10|2639.3|2633.3|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|3
1638200240000|2021-11-29 15:37:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638200260000|2021-11-29 15:37:40|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|2
1638200270000|2021-11-29 15:37:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638200280000|2021-11-29 15:38:00|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638200300000|2021-11-29 15:38:20|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1638200310000|2021-11-29 15:38:30|2637.5|2631.5|2638|2632|2638|2632|2637.5|2631.5|2
1638200320000|2021-11-29 15:38:40|2638.3|2632.3|2639.5|2633.5|2639.8|2633.8|2638.3|2632.3|3
1638200330000|2021-11-29 15:38:50|2639.3|2633.3|2638.5|2632.5|2639.3|2633.3|2638.5|2632.5|4
1638200340000|2021-11-29 15:39:00|2638.3|2632.3|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|5
1638200350000|2021-11-29 15:39:10|2637.5|2631.5|2638.3|2632.3|2638.3|2632.3|2637.5|2631.5|3
1638200360000|2021-11-29 15:39:20|2638.5|2632.5|2639|2633|2639|2633|2638.5|2632.5|3
1638200370000|2021-11-29 15:39:30|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639|2633|4
1638200390000|2021-11-29 15:39:50|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|4
1638200400000|2021-11-29 15:40:00|2639.8|2633.8|2639.8|2633.8|2640|2634|2639.8|2633.8|3
1638200420000|2021-11-29 15:40:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638200430000|2021-11-29 15:40:30|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638200440000|2021-11-29 15:40:40|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638200500000|2021-11-29 15:41:40|2639.3|2633.3|2638.3|2632.3|2639.3|2633.3|2637.8|2631.8|4
1638200510000|2021-11-29 15:41:50|2638|2632|2638|2632|2638|2632|2638|2632|1
1638200540000|2021-11-29 15:42:20|2638.3|2632.3|2639.8|2633.8|2639.8|2633.8|2638.3|2632.3|4
1638200560000|2021-11-29 15:42:40|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638200570000|2021-11-29 15:42:50|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638200580000|2021-11-29 15:43:00|2641|2635|2640.5|2634.5|2641.3|2635.3|2640|2634|10
1638200590000|2021-11-29 15:43:10|2639.3|2633.3|2638|2632|2639.5|2633.5|2638|2632|11
1638200610000|2021-11-29 15:43:30|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1638200620000|2021-11-29 15:43:40|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1638200630000|2021-11-29 15:43:50|2638|2632|2637.5|2631.5|2638|2632|2637.5|2631.5|2
1638200640000|2021-11-29 15:44:00|2637.8|2631.8|2638.8|2632.8|2638.8|2632.8|2637.8|2631.8|3
1638200650000|2021-11-29 15:44:10|2639|2633|2638.5|2632.5|2639|2633|2638.5|2632.5|2
1638200660000|2021-11-29 15:44:20|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638200670000|2021-11-29 15:44:30|2638|2632|2638|2632|2638.3|2632.3|2638|2632|3
1638200680000|2021-11-29 15:44:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638200690000|2021-11-29 15:44:50|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2636.8|2630.8|5
1638200700000|2021-11-29 15:45:00|2637.5|2631.5|2637.3|2631.3|2637.8|2631.8|2637.3|2631.3|6
1638200720000|2021-11-29 15:45:20|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1638200740000|2021-11-29 15:45:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638200750000|2021-11-29 15:45:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638200760000|2021-11-29 15:46:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|4
1638200770000|2021-11-29 15:46:10|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|4
1638200780000|2021-11-29 15:46:20|2641|2635|2641|2635|2641|2635|2640.8|2634.8|3
1638200790000|2021-11-29 15:46:30|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638200800000|2021-11-29 15:46:40|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638200810000|2021-11-29 15:46:50|2641|2635|2641|2635|2641|2635|2641|2635|1
1638200820000|2021-11-29 15:47:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638200830000|2021-11-29 15:47:10|2641.5|2635.5|2642|2636|2642|2636|2641.5|2635.5|2
1638200870000|2021-11-29 15:47:50|2642.3|2636.3|2642.3|2636.3|2642.8|2636.8|2642.3|2636.3|3
1638200880000|2021-11-29 15:48:00|2642.8|2636.8|2642.8|2636.8|2643|2637|2642.8|2636.8|3
1638200900000|2021-11-29 15:48:20|2643|2637|2643.3|2637.3|2643.3|2637.3|2643|2637|2
1638200910000|2021-11-29 15:48:30|2643|2637|2642.3|2636.3|2643|2637|2642.3|2636.3|2
1638200940000|2021-11-29 15:49:00|2642|2636|2642|2636|2642|2636|2642|2636|1
1638200950000|2021-11-29 15:49:10|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641|2635|5
1638200960000|2021-11-29 15:49:20|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1638200970000|2021-11-29 15:49:30|2642.5|2636.5|2642|2636|2642.5|2636.5|2642|2636|3
1638200980000|2021-11-29 15:49:40|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1638200990000|2021-11-29 15:49:50|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638201000000|2021-11-29 15:50:00|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638201010000|2021-11-29 15:50:10|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|3
1638201030000|2021-11-29 15:50:30|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1638201040000|2021-11-29 15:50:40|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638201060000|2021-11-29 15:51:00|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|4
1638201090000|2021-11-29 15:51:30|2642|2636|2642.8|2636.8|2642.8|2636.8|2642|2636|3
1638201110000|2021-11-29 15:51:50|2643|2637|2644.3|2638.3|2644.3|2638.3|2643|2637|7
1638201120000|2021-11-29 15:52:00|2644|2638|2645.3|2639.3|2645.3|2639.3|2644|2638|4
1638201140000|2021-11-29 15:52:20|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638201160000|2021-11-29 15:52:40|2646|2640|2646|2640|2646|2640|2646|2640|1
1638201170000|2021-11-29 15:52:50|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645|2639|3
1638201180000|2021-11-29 15:53:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638201190000|2021-11-29 15:53:10|2645.5|2639.5|2645.8|2639.8|2646|2640|2645|2639|6
1638201210000|2021-11-29 15:53:30|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638201220000|2021-11-29 15:53:40|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638201230000|2021-11-29 15:53:50|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|2
1638201240000|2021-11-29 15:54:00|2645.3|2639.3|2647.3|2641.3|2647.3|2641.3|2645.3|2639.3|4
1638201250000|2021-11-29 15:54:10|2647.5|2641.5|2647.3|2641.3|2647.8|2641.8|2647|2641|4
1638201280000|2021-11-29 15:54:40|2647|2641|2646.5|2640.5|2647|2641|2646.3|2640.3|3
1638201300000|2021-11-29 15:55:00|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638201320000|2021-11-29 15:55:20|2645.8|2639.8|2645|2639|2645.8|2639.8|2645|2639|6
1638201330000|2021-11-29 15:55:30|2645.3|2639.3|2647|2641|2647|2641|2645.3|2639.3|4
1638201340000|2021-11-29 15:55:40|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1638201360000|2021-11-29 15:56:00|2646.8|2640.8|2646|2640|2646.8|2640.8|2646|2640|4
1638201370000|2021-11-29 15:56:10|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|3
1638201390000|2021-11-29 15:56:30|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638201410000|2021-11-29 15:56:50|2646|2640|2646|2640|2646|2640|2646|2640|1
1638201420000|2021-11-29 15:57:00|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|2
1638201430000|2021-11-29 15:57:10|2646.3|2640.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|5
1638201440000|2021-11-29 15:57:20|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|3
1638201470000|2021-11-29 15:57:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638201480000|2021-11-29 15:58:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638201490000|2021-11-29 15:58:10|2645.3|2639.3|2644|2638|2645.3|2639.3|2644|2638|2
1638201500000|2021-11-29 15:58:20|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638201550000|2021-11-29 15:59:10|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1638201580000|2021-11-29 15:59:40|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|2
1638201590000|2021-11-29 15:59:50|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|2
1638201600000|2021-11-29 16:00:00|2643.8|2637.8|2642.8|2636.8|2643.8|2637.8|2642.8|2636.8|5
1638201610000|2021-11-29 16:00:10|2643|2637|2643|2637|2643|2637|2642.8|2636.8|3
1638201620000|2021-11-29 16:00:20|2643.3|2637.3|2644.5|2638.5|2644.8|2638.8|2643.3|2637.3|3
1638201630000|2021-11-29 16:00:30|2644|2638|2643.8|2637.8|2644|2638|2643|2637|8
1638201640000|2021-11-29 16:00:40|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|2
1638201650000|2021-11-29 16:00:50|2643.5|2637.5|2643.8|2637.8|2644|2638|2643.5|2637.5|3
1638201660000|2021-11-29 16:01:00|2644|2638|2643.5|2637.5|2644|2638|2643.5|2637.5|3
1638201690000|2021-11-29 16:01:30|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638201700000|2021-11-29 16:01:40|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638201710000|2021-11-29 16:01:50|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|2
1638201720000|2021-11-29 16:02:00|2643.3|2637.3|2644|2638|2644.3|2638.3|2643.3|2637.3|7
1638201740000|2021-11-29 16:02:20|2643.8|2637.8|2644.3|2638.3|2644.5|2638.5|2643.8|2637.8|4
1638201750000|2021-11-29 16:02:30|2644.5|2638.5|2644.5|2638.5|2645|2639|2644.5|2638.5|4
1638201760000|2021-11-29 16:02:40|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638201770000|2021-11-29 16:02:50|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638201780000|2021-11-29 16:03:00|2644.3|2638.3|2644.5|2638.5|2644.5|2638.5|2644|2638|4
1638201810000|2021-11-29 16:03:30|2644.8|2638.8|2645.8|2639.8|2645.8|2639.8|2644.8|2638.8|2
1638201820000|2021-11-29 16:03:40|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646|2640|4
1638201840000|2021-11-29 16:04:00|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|2
1638201850000|2021-11-29 16:04:10|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1638201860000|2021-11-29 16:04:20|2646|2640|2646.8|2640.8|2646.8|2640.8|2646|2640|4
1638201870000|2021-11-29 16:04:30|2647|2641|2646.8|2640.8|2647.5|2641.5|2646.8|2640.8|5
1638201880000|2021-11-29 16:04:40|2647|2641|2646.8|2640.8|2647|2641|2646.5|2640.5|6
1638201890000|2021-11-29 16:04:50|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.3|2641.3|4
1638201900000|2021-11-29 16:05:00|2646.8|2640.8|2646|2640|2646.8|2640.8|2646|2640|2
1638201920000|2021-11-29 16:05:20|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645|2639|6
1638201930000|2021-11-29 16:05:30|2645|2639|2645|2639|2645|2639|2645|2639|1
1638201940000|2021-11-29 16:05:40|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638201950000|2021-11-29 16:05:50|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638201960000|2021-11-29 16:06:00|2644|2638|2643.8|2637.8|2644|2638|2643.5|2637.5|4
1638201970000|2021-11-29 16:06:10|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|4
1638201980000|2021-11-29 16:06:20|2644.5|2638.5|2645|2639|2645|2639|2644.5|2638.5|4
1638201990000|2021-11-29 16:06:30|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1638202000000|2021-11-29 16:06:40|2645.3|2639.3|2643.8|2637.8|2645.3|2639.3|2643.8|2637.8|3
1638202010000|2021-11-29 16:06:50|2644|2638|2643.8|2637.8|2644.3|2638.3|2643.8|2637.8|4
1638202030000|2021-11-29 16:07:10|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638202040000|2021-11-29 16:07:20|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|2
1638202060000|2021-11-29 16:07:40|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2642.8|2636.8|5
1638202080000|2021-11-29 16:08:00|2643.8|2637.8|2643.8|2637.8|2644|2638|2643.8|2637.8|3
1638202100000|2021-11-29 16:08:20|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|2
1638202110000|2021-11-29 16:08:30|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|2
1638202130000|2021-11-29 16:08:50|2644|2638|2642|2636|2644.3|2638.3|2642|2636|9
1638202140000|2021-11-29 16:09:00|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1638202150000|2021-11-29 16:09:10|2642|2636|2643.3|2637.3|2643.3|2637.3|2642|2636|3
1638202160000|2021-11-29 16:09:20|2643|2637|2643|2637|2643|2637|2643|2637|1
1638202170000|2021-11-29 16:09:30|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|2
1638202180000|2021-11-29 16:09:40|2643.3|2637.3|2645|2639|2645.8|2639.8|2643.3|2637.3|4
1638202190000|2021-11-29 16:09:50|2644.8|2638.8|2645|2639|2645|2639|2644.8|2638.8|2
1638202200000|2021-11-29 16:10:00|2645.3|2639.3|2644.3|2638.3|2645.3|2639.3|2644|2638|4
1638202210000|2021-11-29 16:10:10|2644.5|2638.5|2645.3|2639.3|2645.3|2639.3|2644.5|2638.5|3
1638202220000|2021-11-29 16:10:20|2645.5|2639.5|2646.5|2640.5|2646.5|2640.5|2645.5|2639.5|4
1638202230000|2021-11-29 16:10:30|2646.3|2640.3|2646|2640|2646.3|2640.3|2645.5|2639.5|5
1638202240000|2021-11-29 16:10:40|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1638202250000|2021-11-29 16:10:50|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638202260000|2021-11-29 16:11:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638202280000|2021-11-29 16:11:20|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638202290000|2021-11-29 16:11:30|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638202300000|2021-11-29 16:11:40|2646|2640|2647.5|2641.5|2647.5|2641.5|2646|2640|5
1638202310000|2021-11-29 16:11:50|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2646.8|2640.8|10
1638202320000|2021-11-29 16:12:00|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1638202330000|2021-11-29 16:12:10|2647.5|2641.5|2647.8|2641.8|2647.8|2641.8|2647.5|2641.5|2
1638202340000|2021-11-29 16:12:20|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|3
1638202380000|2021-11-29 16:13:00|2647.3|2641.3|2647.8|2641.8|2647.8|2641.8|2647.3|2641.3|2
1638202390000|2021-11-29 16:13:10|2648|2642|2648|2642|2648|2642|2648|2642|1
1638202400000|2021-11-29 16:13:20|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2647.3|2641.3|2
1638202410000|2021-11-29 16:13:30|2647.5|2641.5|2647.5|2641.5|2647.8|2641.8|2647.3|2641.3|4
1638202430000|2021-11-29 16:13:50|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|4
1638202440000|2021-11-29 16:14:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2646.3|2640.3|6
1638202460000|2021-11-29 16:14:20|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1638202470000|2021-11-29 16:14:30|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646|2640|3
1638202480000|2021-11-29 16:14:40|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1638202490000|2021-11-29 16:14:50|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638202500000|2021-11-29 16:15:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2647|2641|6
1638202520000|2021-11-29 16:15:20|2647.5|2641.5|2647.3|2641.3|2647.5|2641.5|2647.3|2641.3|2
1638202530000|2021-11-29 16:15:30|2647|2641|2646.3|2640.3|2647|2641|2646.3|2640.3|3
1638202540000|2021-11-29 16:15:40|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|2
1638202550000|2021-11-29 16:15:50|2647|2641|2647|2641|2647|2641|2646.5|2640.5|3
1638202560000|2021-11-29 16:16:00|2646.5|2640.5|2645|2639|2646.5|2640.5|2645|2639|3
1638202570000|2021-11-29 16:16:10|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|3
1638202580000|2021-11-29 16:16:20|2645|2639|2646|2640|2646|2640|2645|2639|3
1638202590000|2021-11-29 16:16:30|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1638202620000|2021-11-29 16:17:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638202630000|2021-11-29 16:17:10|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638202650000|2021-11-29 16:17:30|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|4
1638202660000|2021-11-29 16:17:40|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|3
1638202680000|2021-11-29 16:18:00|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638202690000|2021-11-29 16:18:10|2646|2640|2646.8|2640.8|2646.8|2640.8|2646|2640|3
1638202700000|2021-11-29 16:18:20|2647|2641|2647|2641|2647|2641|2647|2641|1
1638202720000|2021-11-29 16:18:40|2647.3|2641.3|2647.3|2641.3|2647.5|2641.5|2647.3|2641.3|3
1638202730000|2021-11-29 16:18:50|2646|2640|2645.8|2639.8|2646|2640|2645.8|2639.8|2
1638202750000|2021-11-29 16:19:10|2646|2640|2646|2640|2646|2640|2646|2640|1
1638202760000|2021-11-29 16:19:20|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638202770000|2021-11-29 16:19:30|2646.5|2640.5|2647|2641|2647|2641|2646.5|2640.5|2
1638202780000|2021-11-29 16:19:40|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638202790000|2021-11-29 16:19:50|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638202800000|2021-11-29 16:20:00|2648|2642|2648|2642|2648|2642|2647.8|2641.8|3
1638202810000|2021-11-29 16:20:10|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638202820000|2021-11-29 16:20:20|2648|2642|2648|2642|2648|2642|2648|2642|1
1638202830000|2021-11-29 16:20:30|2648.3|2642.3|2649|2643|2649|2643|2648.3|2642.3|2
1638202840000|2021-11-29 16:20:40|2648.8|2642.8|2648|2642|2648.8|2642.8|2648|2642|2
1638202880000|2021-11-29 16:21:20|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1638202890000|2021-11-29 16:21:30|2648|2642|2646.3|2640.3|2648|2642|2646|2640|8
1638202900000|2021-11-29 16:21:40|2646.5|2640.5|2646|2640|2646.5|2640.5|2646|2640|4
1638202910000|2021-11-29 16:21:50|2646.3|2640.3|2645.8|2639.8|2646.5|2640.5|2645.8|2639.8|6
1638202920000|2021-11-29 16:22:00|2645.5|2639.5|2642.5|2636.5|2645.8|2639.8|2642.5|2636.5|7
1638202930000|2021-11-29 16:22:10|2642.3|2636.3|2641.5|2635.5|2642.3|2636.3|2641.5|2635.5|4
1638202940000|2021-11-29 16:22:20|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1638202950000|2021-11-29 16:22:30|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1638202960000|2021-11-29 16:22:40|2640.8|2634.8|2639.8|2633.8|2641.3|2635.3|2639.8|2633.8|6
1638202970000|2021-11-29 16:22:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638202980000|2021-11-29 16:23:00|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638203010000|2021-11-29 16:23:30|2640|2634|2641|2635|2641|2635|2640|2634|3
1638203020000|2021-11-29 16:23:40|2641.8|2635.8|2641.3|2635.3|2641.8|2635.8|2641|2635|3
1638203040000|2021-11-29 16:24:00|2641|2635|2640.3|2634.3|2641.3|2635.3|2640.3|2634.3|5
1638203050000|2021-11-29 16:24:10|2640.5|2634.5|2640|2634|2640.5|2634.5|2639.5|2633.5|5
1638203070000|2021-11-29 16:24:30|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1638203080000|2021-11-29 16:24:40|2640|2634|2638.5|2632.5|2640|2634|2638.5|2632.5|5
1638203090000|2021-11-29 16:24:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|3
1638203100000|2021-11-29 16:25:00|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|4
1638203110000|2021-11-29 16:25:10|2639.3|2633.3|2638.5|2632.5|2640|2634|2638.5|2632.5|7
1638203120000|2021-11-29 16:25:20|2638.8|2632.8|2639.5|2633.5|2639.5|2633.5|2638.8|2632.8|3
1638203130000|2021-11-29 16:25:30|2639.8|2633.8|2638.8|2632.8|2639.8|2633.8|2638.8|2632.8|4
1638203140000|2021-11-29 16:25:40|2638.5|2632.5|2639|2633|2639|2633|2638.5|2632.5|3
1638203150000|2021-11-29 16:25:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638203160000|2021-11-29 16:26:00|2639|2633|2639|2633|2639|2633|2639|2633|1
1638203170000|2021-11-29 16:26:10|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1638203180000|2021-11-29 16:26:20|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|3
1638203190000|2021-11-29 16:26:30|2639|2633|2638.5|2632.5|2640.3|2634.3|2638.5|2632.5|8
1638203200000|2021-11-29 16:26:40|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638203210000|2021-11-29 16:26:50|2639|2633|2638.5|2632.5|2639|2633|2638.3|2632.3|7
1638203220000|2021-11-29 16:27:00|2638.3|2632.3|2638.5|2632.5|2638.8|2632.8|2638.3|2632.3|4
1638203230000|2021-11-29 16:27:10|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|3
1638203240000|2021-11-29 16:27:20|2639|2633|2639.5|2633.5|2639.5|2633.5|2639|2633|3
1638203250000|2021-11-29 16:27:30|2639.3|2633.3|2638.8|2632.8|2639.5|2633.5|2638.8|2632.8|5
1638203260000|2021-11-29 16:27:40|2638.5|2632.5|2639.3|2633.3|2639.3|2633.3|2638.5|2632.5|5
1638203270000|2021-11-29 16:27:50|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|5
1638203280000|2021-11-29 16:28:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638203290000|2021-11-29 16:28:10|2639|2633|2639|2633|2639.3|2633.3|2639|2633|3
1638203300000|2021-11-29 16:28:20|2639.3|2633.3|2639.8|2633.8|2640.8|2634.8|2639.3|2633.3|10
1638203310000|2021-11-29 16:28:30|2639.5|2633.5|2639|2633|2639.5|2633.5|2638.8|2632.8|4
1638203320000|2021-11-29 16:28:40|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639|2633|4
1638203330000|2021-11-29 16:28:50|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638203340000|2021-11-29 16:29:00|2639.8|2633.8|2639.8|2633.8|2640|2634|2639.5|2633.5|5
1638203350000|2021-11-29 16:29:10|2640|2634|2638.8|2632.8|2640|2634|2638.8|2632.8|4
1638203360000|2021-11-29 16:29:20|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|2
1638203370000|2021-11-29 16:29:30|2639.3|2633.3|2640|2634|2640.3|2634.3|2639.3|2633.3|5
1638203380000|2021-11-29 16:29:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|5
1638203390000|2021-11-29 16:29:50|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|5
1638203400000|2021-11-29 16:30:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638203410000|2021-11-29 16:30:10|2639|2633|2638.5|2632.5|2639|2633|2638.3|2632.3|7
1638203420000|2021-11-29 16:30:20|2638.3|2632.3|2638.5|2632.5|2638.8|2632.8|2638.3|2632.3|6
1638203430000|2021-11-29 16:30:30|2637.8|2631.8|2634.8|2628.8|2637.8|2631.8|2634.8|2628.8|11
1638203440000|2021-11-29 16:30:40|2635|2629|2635.8|2629.8|2636|2630|2634.8|2628.8|8
1638203450000|2021-11-29 16:30:50|2635.3|2629.3|2635.8|2629.8|2635.8|2629.8|2634.8|2628.8|13
1638203460000|2021-11-29 16:31:00|2635.3|2629.3|2635.8|2629.8|2636.3|2630.3|2634.8|2628.8|9
1638203470000|2021-11-29 16:31:10|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635|2629|10
1638203480000|2021-11-29 16:31:20|2635|2629|2634.5|2628.5|2635|2629|2634.3|2628.3|8
1638203490000|2021-11-29 16:31:30|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.3|2627.3|3
1638203500000|2021-11-29 16:31:40|2633.3|2627.3|2632.5|2626.5|2633.3|2627.3|2632.5|2626.5|4
1638203510000|2021-11-29 16:31:50|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1638203520000|2021-11-29 16:32:00|2632.3|2626.3|2630.5|2624.5|2632.3|2626.3|2630.5|2624.5|7
1638203530000|2021-11-29 16:32:10|2630.3|2624.3|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|16
1638203540000|2021-11-29 16:32:20|2630.3|2624.3|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|9
1638203550000|2021-11-29 16:32:30|2630.5|2624.5|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|3
1638203560000|2021-11-29 16:32:40|2630.3|2624.3|2630|2624|2630.5|2624.5|2629.5|2623.5|12
1638203570000|2021-11-29 16:32:50|2630.3|2624.3|2630|2624|2630.5|2624.5|2629.8|2623.8|12
1638203580000|2021-11-29 16:33:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629|2623|16
1638203590000|2021-11-29 16:33:10|2629.8|2623.8|2629|2623|2630|2624|2628.8|2622.8|14
1638203600000|2021-11-29 16:33:20|2628.8|2622.8|2630|2624|2630|2624|2628.8|2622.8|12
1638203610000|2021-11-29 16:33:30|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.3|2623.3|11
1638203620000|2021-11-29 16:33:40|2630|2624|2631.3|2625.3|2631.5|2625.5|2629.8|2623.8|16
1638203630000|2021-11-29 16:33:50|2631|2625|2630.8|2624.8|2631.3|2625.3|2630.3|2624.3|11
1638203640000|2021-11-29 16:34:00|2631|2625|2631|2625|2631.3|2625.3|2630.3|2624.3|13
1638203650000|2021-11-29 16:34:10|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|5
1638203660000|2021-11-29 16:34:20|2631|2625|2631|2625|2631|2625|2630.8|2624.8|3
1638203670000|2021-11-29 16:34:30|2630.8|2624.8|2630.5|2624.5|2631|2625|2630.5|2624.5|4
1638203680000|2021-11-29 16:34:40|2630.3|2624.3|2630.8|2624.8|2630.8|2624.8|2630.3|2624.3|2
1638203690000|2021-11-29 16:34:50|2630.5|2624.5|2631|2625|2631|2625|2629.5|2623.5|9
1638203700000|2021-11-29 16:35:00|2630.3|2624.3|2631.3|2625.3|2631.3|2625.3|2630.3|2624.3|5
1638203720000|2021-11-29 16:35:20|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|5
1638203730000|2021-11-29 16:35:30|2631.8|2625.8|2632.5|2626.5|2632.5|2626.5|2631.8|2625.8|2
1638203740000|2021-11-29 16:35:40|2632.3|2626.3|2631.8|2625.8|2632.3|2626.3|2631.8|2625.8|3
1638203750000|2021-11-29 16:35:50|2632|2626|2632.5|2626.5|2632.5|2626.5|2631.8|2625.8|4
1638203760000|2021-11-29 16:36:00|2633|2627|2633.5|2627.5|2634.3|2628.3|2633|2627|5
1638203770000|2021-11-29 16:36:10|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633|2627|3
1638203780000|2021-11-29 16:36:20|2633.5|2627.5|2633.8|2627.8|2634|2628|2633|2627|5
1638203790000|2021-11-29 16:36:30|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.3|2627.3|8
1638203800000|2021-11-29 16:36:40|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1638203810000|2021-11-29 16:36:50|2633|2627|2633|2627|2633|2627|2633|2627|1
1638203820000|2021-11-29 16:37:00|2633.5|2627.5|2634|2628|2634|2628|2633.5|2627.5|2
1638203830000|2021-11-29 16:37:10|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638203840000|2021-11-29 16:37:20|2634.8|2628.8|2634.3|2628.3|2635|2629|2634|2628|4
1638203850000|2021-11-29 16:37:30|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1638203860000|2021-11-29 16:37:40|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1638203880000|2021-11-29 16:38:00|2633.8|2627.8|2633.8|2627.8|2634.5|2628.5|2633.8|2627.8|4
1638203890000|2021-11-29 16:38:10|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1638203900000|2021-11-29 16:38:20|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|3
1638203910000|2021-11-29 16:38:30|2633|2627|2632.5|2626.5|2633|2627|2632.3|2626.3|5
1638203920000|2021-11-29 16:38:40|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1638203930000|2021-11-29 16:38:50|2632.8|2626.8|2633.3|2627.3|2633.3|2627.3|2632.8|2626.8|3
1638203950000|2021-11-29 16:39:10|2633|2627|2633|2627|2633|2627|2633|2627|1
1638203960000|2021-11-29 16:39:20|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1638203970000|2021-11-29 16:39:30|2633.3|2627.3|2634.3|2628.3|2634.5|2628.5|2633|2627|6
1638203980000|2021-11-29 16:39:40|2634|2628|2633.3|2627.3|2634|2628|2633.3|2627.3|5
1638203990000|2021-11-29 16:39:50|2633.5|2627.5|2634.3|2628.3|2634.3|2628.3|2633.5|2627.5|4
1638204000000|2021-11-29 16:40:00|2634|2628|2634.8|2628.8|2634.8|2628.8|2633.8|2627.8|6
1638204010000|2021-11-29 16:40:10|2635|2629|2635.5|2629.5|2635.8|2629.8|2635|2629|6
1638204020000|2021-11-29 16:40:20|2634.5|2628.5|2634.8|2628.8|2635|2629|2634.3|2628.3|8
1638204040000|2021-11-29 16:40:40|2635|2629|2635.3|2629.3|2635.3|2629.3|2634.5|2628.5|5
1638204050000|2021-11-29 16:40:50|2635|2629|2634.8|2628.8|2635|2629|2634.3|2628.3|7
1638204060000|2021-11-29 16:41:00|2635|2629|2635|2629|2635|2629|2635|2629|1
1638204070000|2021-11-29 16:41:10|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638204080000|2021-11-29 16:41:20|2635.5|2629.5|2635|2629|2635.8|2629.8|2635|2629|5
1638204090000|2021-11-29 16:41:30|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638204120000|2021-11-29 16:42:00|2635|2629|2634.8|2628.8|2635|2629|2634.8|2628.8|2
1638204130000|2021-11-29 16:42:10|2634.5|2628.5|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|4
1638204150000|2021-11-29 16:42:30|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638204170000|2021-11-29 16:42:50|2634.3|2628.3|2635.3|2629.3|2635.3|2629.3|2634.3|2628.3|4
1638204180000|2021-11-29 16:43:00|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1638204190000|2021-11-29 16:43:10|2635.5|2629.5|2635|2629|2635.5|2629.5|2634.8|2628.8|3
1638204220000|2021-11-29 16:43:40|2635.3|2629.3|2636|2630|2636.3|2630.3|2635.3|2629.3|5
1638204230000|2021-11-29 16:43:50|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636|2630|3
1638204240000|2021-11-29 16:44:00|2636|2630|2636|2630|2636|2630|2635.8|2629.8|3
1638204290000|2021-11-29 16:44:50|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635.5|2629.5|5
1638204300000|2021-11-29 16:45:00|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638204320000|2021-11-29 16:45:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638204330000|2021-11-29 16:45:30|2635.8|2629.8|2635.8|2629.8|2636|2630|2635.8|2629.8|3
1638204380000|2021-11-29 16:46:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638204400000|2021-11-29 16:46:40|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638204420000|2021-11-29 16:47:00|2636.8|2630.8|2636.5|2630.5|2637.3|2631.3|2636.5|2630.5|6
1638204460000|2021-11-29 16:47:40|2636.8|2630.8|2637|2631|2637|2631|2636.8|2630.8|2
1638204470000|2021-11-29 16:47:50|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1638204480000|2021-11-29 16:48:00|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2636.8|2630.8|3
1638204500000|2021-11-29 16:48:20|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1638204510000|2021-11-29 16:48:30|2636.5|2630.5|2636|2630|2636.5|2630.5|2636|2630|2
1638204550000|2021-11-29 16:49:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638204560000|2021-11-29 16:49:20|2636|2630|2636|2630|2636|2630|2635.8|2629.8|3
1638204590000|2021-11-29 16:49:50|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|4
1638204600000|2021-11-29 16:50:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|3
1638204610000|2021-11-29 16:50:10|2636|2630|2636|2630|2636|2630|2635.8|2629.8|3
1638204630000|2021-11-29 16:50:30|2635.5|2629.5|2635|2629|2635.5|2629.5|2635|2629|2
1638204640000|2021-11-29 16:50:40|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1638204690000|2021-11-29 16:51:30|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635|2629|6
1638204700000|2021-11-29 16:51:40|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638204720000|2021-11-29 16:52:00|2637.5|2631.5|2638|2632|2638|2632|2637.5|2631.5|3
1638204730000|2021-11-29 16:52:10|2637.8|2631.8|2637.3|2631.3|2637.8|2631.8|2637.3|2631.3|2
1638204740000|2021-11-29 16:52:20|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1638204750000|2021-11-29 16:52:30|2636.5|2630.5|2637|2631|2637|2631|2636.5|2630.5|3
1638204760000|2021-11-29 16:52:40|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638204770000|2021-11-29 16:52:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638204780000|2021-11-29 16:53:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1638204790000|2021-11-29 16:53:10|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1638204810000|2021-11-29 16:53:30|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1638204830000|2021-11-29 16:53:50|2637.8|2631.8|2636.8|2630.8|2637.8|2631.8|2636.8|2630.8|4
1638204860000|2021-11-29 16:54:20|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1638204870000|2021-11-29 16:54:30|2636.5|2630.5|2637.3|2631.3|2637.3|2631.3|2636.5|2630.5|4
1638204900000|2021-11-29 16:55:00|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|2
1638204910000|2021-11-29 16:55:10|2638|2632|2637.3|2631.3|2638|2632|2637.3|2631.3|3
1638204920000|2021-11-29 16:55:20|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|2
1638204930000|2021-11-29 16:55:30|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|2
1638204940000|2021-11-29 16:55:40|2637|2631|2637.8|2631.8|2637.8|2631.8|2637|2631|3
1638204950000|2021-11-29 16:55:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|3
1638204960000|2021-11-29 16:56:00|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1638204980000|2021-11-29 16:56:20|2638.3|2632.3|2639|2633|2639|2633|2638.3|2632.3|2
1638205000000|2021-11-29 16:56:40|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.3|2632.3|11
1638205010000|2021-11-29 16:56:50|2638.8|2632.8|2638.8|2632.8|2639|2633|2638.8|2632.8|3
1638205020000|2021-11-29 16:57:00|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638205030000|2021-11-29 16:57:10|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638205060000|2021-11-29 16:57:40|2638.5|2632.5|2639.8|2633.8|2639.8|2633.8|2638.5|2632.5|5
1638205070000|2021-11-29 16:57:50|2640|2634|2640.8|2634.8|2640.8|2634.8|2640|2634|3
1638205090000|2021-11-29 16:58:10|2641|2635|2640.8|2634.8|2641|2635|2640.5|2634.5|3
1638205100000|2021-11-29 16:58:20|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|2
1638205110000|2021-11-29 16:58:30|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638205120000|2021-11-29 16:58:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|3
1638205140000|2021-11-29 16:59:00|2639.3|2633.3|2638.5|2632.5|2639.3|2633.3|2638.3|2632.3|6
1638205150000|2021-11-29 16:59:10|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1638205160000|2021-11-29 16:59:20|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|2
1638205170000|2021-11-29 16:59:30|2639|2633|2639|2633|2639|2633|2639|2633|1
1638205190000|2021-11-29 16:59:50|2638.8|2632.8|2639.5|2633.5|2639.5|2633.5|2638.8|2632.8|4
1638205200000|2021-11-29 17:00:00|2639.8|2633.8|2639.5|2633.5|2640|2634|2639.5|2633.5|4
1638205220000|2021-11-29 17:00:20|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|2
1638205230000|2021-11-29 17:00:30|2640|2634|2640|2634|2640|2634|2640|2634|1
1638205260000|2021-11-29 17:01:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638205270000|2021-11-29 17:01:10|2640|2634|2640|2634|2640|2634|2640|2634|1
1638205280000|2021-11-29 17:01:20|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638205320000|2021-11-29 17:02:00|2639.3|2633.3|2638.8|2632.8|2639.3|2633.3|2638.5|2632.5|4
1638205360000|2021-11-29 17:02:40|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1638205370000|2021-11-29 17:02:50|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1638205410000|2021-11-29 17:03:30|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|4
1638205420000|2021-11-29 17:03:40|2639|2633|2639.5|2633.5|2639.5|2633.5|2639|2633|3
1638205430000|2021-11-29 17:03:50|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638205440000|2021-11-29 17:04:00|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|2
1638205500000|2021-11-29 17:05:00|2639.3|2633.3|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|5
1638205510000|2021-11-29 17:05:10|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638205520000|2021-11-29 17:05:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638205530000|2021-11-29 17:05:30|2639.3|2633.3|2640.8|2634.8|2640.8|2634.8|2639.3|2633.3|3
1638205560000|2021-11-29 17:06:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1638205570000|2021-11-29 17:06:10|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|2
1638205580000|2021-11-29 17:06:20|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638205590000|2021-11-29 17:06:30|2641|2635|2640|2634|2641|2635|2640|2634|4
1638205620000|2021-11-29 17:07:00|2639.8|2633.8|2637.5|2631.5|2639.8|2633.8|2637.5|2631.5|4
1638205630000|2021-11-29 17:07:10|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1638205650000|2021-11-29 17:07:30|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638205660000|2021-11-29 17:07:40|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638205670000|2021-11-29 17:07:50|2638.8|2632.8|2639.5|2633.5|2639.8|2633.8|2638.8|2632.8|5
1638205680000|2021-11-29 17:08:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|6
1638205720000|2021-11-29 17:08:40|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|2
1638205730000|2021-11-29 17:08:50|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638205740000|2021-11-29 17:09:00|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638205760000|2021-11-29 17:09:20|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|6
1638205770000|2021-11-29 17:09:30|2642|2636|2642|2636|2642|2636|2642|2636|1
1638205780000|2021-11-29 17:09:40|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638205790000|2021-11-29 17:09:50|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638205860000|2021-11-29 17:11:00|2642|2636|2642|2636|2642.3|2636.3|2642|2636|3
1638205870000|2021-11-29 17:11:10|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1638205880000|2021-11-29 17:11:20|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638205890000|2021-11-29 17:11:30|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638205900000|2021-11-29 17:11:40|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638205910000|2021-11-29 17:11:50|2642|2636|2642.3|2636.3|2642.5|2636.5|2642|2636|4
1638205920000|2021-11-29 17:12:00|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1638205930000|2021-11-29 17:12:10|2642.5|2636.5|2641.3|2635.3|2642.5|2636.5|2641.3|2635.3|2
1638205940000|2021-11-29 17:12:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1638205950000|2021-11-29 17:12:30|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|2
1638205960000|2021-11-29 17:12:40|2641.5|2635.5|2642.5|2636.5|2642.5|2636.5|2641.5|2635.5|3
1638205970000|2021-11-29 17:12:50|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638205980000|2021-11-29 17:13:00|2642.5|2636.5|2644|2638|2644|2638|2642.3|2636.3|5
1638206030000|2021-11-29 17:13:50|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638206040000|2021-11-29 17:14:00|2644.5|2638.5|2643.8|2637.8|2645|2639|2643.8|2637.8|7
1638206060000|2021-11-29 17:14:20|2644|2638|2644.5|2638.5|2644.5|2638.5|2644|2638|2
1638206070000|2021-11-29 17:14:30|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|2
1638206110000|2021-11-29 17:15:10|2643.5|2637.5|2643.8|2637.8|2643.8|2637.8|2643.5|2637.5|2
1638206120000|2021-11-29 17:15:20|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638206140000|2021-11-29 17:15:40|2643.3|2637.3|2641.8|2635.8|2643.3|2637.3|2641.5|2635.5|3
1638206150000|2021-11-29 17:15:50|2641|2635|2641|2635|2641.3|2635.3|2641|2635|3
1638206190000|2021-11-29 17:16:30|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640|2634|4
1638206200000|2021-11-29 17:16:40|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638206220000|2021-11-29 17:17:00|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|2
1638206230000|2021-11-29 17:17:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638206250000|2021-11-29 17:17:30|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|2
1638206260000|2021-11-29 17:17:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638206290000|2021-11-29 17:18:10|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638206300000|2021-11-29 17:18:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638206340000|2021-11-29 17:19:00|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638206390000|2021-11-29 17:19:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638206400000|2021-11-29 17:20:00|2639.8|2633.8|2641|2635|2641|2635|2639.8|2633.8|4
1638206420000|2021-11-29 17:20:20|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638206430000|2021-11-29 17:20:30|2641|2635|2641|2635|2641|2635|2641|2635|1
1638206440000|2021-11-29 17:20:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638206460000|2021-11-29 17:21:00|2641|2635|2640.5|2634.5|2641|2635|2640.5|2634.5|2
1638206480000|2021-11-29 17:21:20|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638206600000|2021-11-29 17:23:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638206610000|2021-11-29 17:23:30|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638206620000|2021-11-29 17:23:40|2641|2635|2642.5|2636.5|2643|2637|2641|2635|5
1638206630000|2021-11-29 17:23:50|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638206640000|2021-11-29 17:24:00|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1638206650000|2021-11-29 17:24:10|2642.5|2636.5|2643.3|2637.3|2643.3|2637.3|2642.5|2636.5|2
1638206670000|2021-11-29 17:24:30|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638206680000|2021-11-29 17:24:40|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638206730000|2021-11-29 17:25:30|2643|2637|2642.8|2636.8|2643|2637|2642.8|2636.8|2
1638206740000|2021-11-29 17:25:40|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638206770000|2021-11-29 17:26:10|2642|2636|2641.5|2635.5|2642|2636|2641.3|2635.3|4
1638206780000|2021-11-29 17:26:20|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1638206790000|2021-11-29 17:26:30|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1638206830000|2021-11-29 17:27:10|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638206890000|2021-11-29 17:28:10|2640.8|2634.8|2640|2634|2640.8|2634.8|2640|2634|3
1638206920000|2021-11-29 17:28:40|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1638206970000|2021-11-29 17:29:30|2639.8|2633.8|2639|2633|2639.8|2633.8|2639|2633|2
1638207000000|2021-11-29 17:30:00|2639.3|2633.3|2639|2633|2639.5|2633.5|2638.5|2632.5|6
1638207010000|2021-11-29 17:30:10|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638207060000|2021-11-29 17:31:00|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638207110000|2021-11-29 17:31:50|2639|2633|2639|2633|2639|2633|2639|2633|1
1638207120000|2021-11-29 17:32:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638207170000|2021-11-29 17:32:50|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638207220000|2021-11-29 17:33:40|2639|2633|2639|2633|2639|2633|2639|2633|1
1638207240000|2021-11-29 17:34:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638207250000|2021-11-29 17:34:10|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638207260000|2021-11-29 17:34:20|2638.5|2632.5|2639|2633|2639|2633|2638.5|2632.5|7
1638207270000|2021-11-29 17:34:30|2639.3|2633.3|2640|2634|2640|2634|2639.3|2633.3|3
1638207280000|2021-11-29 17:34:40|2640.3|2634.3|2640.5|2634.5|2641|2635|2640.3|2634.3|4
1638207300000|2021-11-29 17:35:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638207360000|2021-11-29 17:36:00|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638207390000|2021-11-29 17:36:30|2640.3|2634.3|2638.8|2632.8|2640.3|2634.3|2638.8|2632.8|2
1638207410000|2021-11-29 17:36:50|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1638207510000|2021-11-29 17:38:30|2638|2632|2638|2632|2638|2632|2638|2632|1
1638207520000|2021-11-29 17:38:40|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1638207530000|2021-11-29 17:38:50|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|2
1638207540000|2021-11-29 17:39:00|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638207550000|2021-11-29 17:39:10|2637.3|2631.3|2636|2630|2637.3|2631.3|2636|2630|2
1638207580000|2021-11-29 17:39:40|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638207590000|2021-11-29 17:39:50|2636|2630|2636|2630|2636|2630|2636|2630|1
1638207610000|2021-11-29 17:40:10|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|4
1638207680000|2021-11-29 17:41:20|2635.5|2629.5|2636.3|2630.3|2636.3|2630.3|2635.5|2629.5|3
1638207690000|2021-11-29 17:41:30|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1638207700000|2021-11-29 17:41:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638207730000|2021-11-29 17:42:10|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1638207750000|2021-11-29 17:42:30|2637.8|2631.8|2637.3|2631.3|2637.8|2631.8|2637.3|2631.3|3
1638207770000|2021-11-29 17:42:50|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1638207780000|2021-11-29 17:43:00|2637|2631|2637.5|2631.5|2637.5|2631.5|2637|2631|2
1638207790000|2021-11-29 17:43:10|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1638207800000|2021-11-29 17:43:20|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638207810000|2021-11-29 17:43:30|2638.5|2632.5|2639|2633|2639|2633|2638.5|2632.5|2
1638207820000|2021-11-29 17:43:40|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2638.5|2632.5|4
1638207830000|2021-11-29 17:43:50|2639.3|2633.3|2639.5|2633.5|2639.8|2633.8|2639.3|2633.3|3
1638207850000|2021-11-29 17:44:10|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638207880000|2021-11-29 17:44:40|2639.5|2633.5|2638.5|2632.5|2639.5|2633.5|2638.5|2632.5|3
1638207890000|2021-11-29 17:44:50|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638207900000|2021-11-29 17:45:00|2638|2632|2639|2633|2639|2633|2638|2632|4
1638207910000|2021-11-29 17:45:10|2639.3|2633.3|2640|2634|2640|2634|2639.3|2633.3|3
1638207920000|2021-11-29 17:45:20|2639.8|2633.8|2638.8|2632.8|2639.8|2633.8|2638.8|2632.8|2
1638207930000|2021-11-29 17:45:30|2639|2633|2638.5|2632.5|2639.5|2633.5|2638.5|2632.5|4
1638207950000|2021-11-29 17:45:50|2639.3|2633.3|2641.3|2635.3|2641.3|2635.3|2639.3|2633.3|2
1638207960000|2021-11-29 17:46:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638207970000|2021-11-29 17:46:10|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1638207980000|2021-11-29 17:46:20|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|4
1638207990000|2021-11-29 17:46:30|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638208000000|2021-11-29 17:46:40|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|2
1638208010000|2021-11-29 17:46:50|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638208020000|2021-11-29 17:47:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638208040000|2021-11-29 17:47:20|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638208050000|2021-11-29 17:47:30|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638208060000|2021-11-29 17:47:40|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|2
1638208100000|2021-11-29 17:48:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1638208120000|2021-11-29 17:48:40|2641.3|2635.3|2641.5|2635.5|2641.8|2635.8|2641.3|2635.3|4
1638208150000|2021-11-29 17:49:10|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1638208160000|2021-11-29 17:49:20|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1638208170000|2021-11-29 17:49:30|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2640.8|2634.8|4
1638208190000|2021-11-29 17:49:50|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1638208200000|2021-11-29 17:50:00|2641.8|2635.8|2641.3|2635.3|2642|2636|2641.3|2635.3|5
1638208210000|2021-11-29 17:50:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638208220000|2021-11-29 17:50:20|2640.5|2634.5|2641|2635|2641|2635|2640.5|2634.5|2
1638208230000|2021-11-29 17:50:30|2641.3|2635.3|2642|2636|2642|2636|2641.3|2635.3|4
1638208240000|2021-11-29 17:50:40|2641.8|2635.8|2640.8|2634.8|2641.8|2635.8|2640.8|2634.8|2
1638208270000|2021-11-29 17:51:10|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1638208280000|2021-11-29 17:51:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1638208340000|2021-11-29 17:52:20|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638208380000|2021-11-29 17:53:00|2641|2635|2641.8|2635.8|2641.8|2635.8|2641|2635|2
1638208390000|2021-11-29 17:53:10|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638208400000|2021-11-29 17:53:20|2642|2636|2642|2636|2642|2636|2642|2636|1
1638208410000|2021-11-29 17:53:30|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638208430000|2021-11-29 17:53:50|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638208500000|2021-11-29 17:55:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1638208520000|2021-11-29 17:55:20|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|3
1638208530000|2021-11-29 17:55:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1638208540000|2021-11-29 17:55:40|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1638208550000|2021-11-29 17:55:50|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|3
1638208560000|2021-11-29 17:56:00|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1638208570000|2021-11-29 17:56:10|2641.1|2635.1|2641.4|2635.4|2641.6|2635.6|2641.1|2635.1|4
1638208580000|2021-11-29 17:56:20|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1638208590000|2021-11-29 17:56:30|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1638208670000|2021-11-29 17:57:50|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|2
1638208680000|2021-11-29 17:58:00|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1638208740000|2021-11-29 17:59:00|2641.6|2635.6|2642.4|2636.4|2642.4|2636.4|2641.4|2635.4|5
1638208750000|2021-11-29 17:59:10|2641.9|2635.9|2641.4|2635.4|2641.9|2635.9|2641.4|2635.4|3
1638208760000|2021-11-29 17:59:20|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1638234120000|2021-11-30 01:02:00|2648|2642|2645.8|2639.8|2648|2642|2645.8|2639.8|9
1638234130000|2021-11-30 01:02:10|2645.5|2639.5|2645.4|2639.4|2645.6|2639.6|2644.1|2638.1|11
1638234140000|2021-11-30 01:02:20|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|3
1638234150000|2021-11-30 01:02:30|2645.6|2639.6|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|5
1638234160000|2021-11-30 01:02:40|2645.6|2639.6|2646.1|2640.1|2646.1|2640.1|2645.6|2639.6|3
1638234180000|2021-11-30 01:03:00|2646|2640|2645.6|2639.6|2646|2640|2645.6|2639.6|2
1638234190000|2021-11-30 01:03:10|2645.4|2639.4|2645|2639|2645.4|2639.4|2645|2639|3
1638234210000|2021-11-30 01:03:30|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|3
1638234220000|2021-11-30 01:03:40|2645.6|2639.6|2646.1|2640.1|2646.3|2640.3|2645.6|2639.6|6
1638234230000|2021-11-30 01:03:50|2646.3|2640.3|2646.1|2640.1|2646.3|2640.3|2645.9|2639.9|4
1638234240000|2021-11-30 01:04:00|2646|2640|2645.3|2639.3|2646|2640|2645.3|2639.3|3
1638234250000|2021-11-30 01:04:10|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1638234260000|2021-11-30 01:04:20|2644.6|2638.6|2645.3|2639.3|2645.3|2639.3|2644.6|2638.6|4
1638234270000|2021-11-30 01:04:30|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.3|2639.3|3
1638234280000|2021-11-30 01:04:40|2645.9|2639.9|2646|2640|2646.1|2640.1|2645.9|2639.9|4
1638234290000|2021-11-30 01:04:50|2646.3|2640.3|2647.9|2641.9|2647.9|2641.9|2646.3|2640.3|7
1638234300000|2021-11-30 01:05:00|2648.1|2642.1|2648.4|2642.4|2648.5|2642.5|2648.1|2642.1|5
1638234310000|2021-11-30 01:05:10|2648.1|2642.1|2648.3|2642.3|2648.3|2642.3|2647.9|2641.9|5
1638234320000|2021-11-30 01:05:20|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1638234340000|2021-11-30 01:05:40|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1638234350000|2021-11-30 01:05:50|2648|2642|2647.1|2641.1|2648|2642|2647.1|2641.1|3
1638234380000|2021-11-30 01:06:20|2647.4|2641.4|2647.8|2641.8|2647.8|2641.8|2647.4|2641.4|2
1638234400000|2021-11-30 01:06:40|2647.5|2641.5|2646.4|2640.4|2647.5|2641.5|2646.4|2640.4|5
1638234410000|2021-11-30 01:06:50|2646.3|2640.3|2645.6|2639.6|2646.3|2640.3|2645.5|2639.5|7
1638234420000|2021-11-30 01:07:00|2645.3|2639.3|2643.5|2637.5|2645.3|2639.3|2643.5|2637.5|8
1638234430000|2021-11-30 01:07:10|2643.6|2637.6|2642.6|2636.6|2643.6|2637.6|2642.6|2636.6|6
1638234440000|2021-11-30 01:07:20|2642.5|2636.5|2642.1|2636.1|2642.6|2636.6|2642|2636|5
1638234450000|2021-11-30 01:07:30|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|5
1638234460000|2021-11-30 01:07:40|2641.9|2635.9|2641.9|2635.9|2642|2636|2641.8|2635.8|5
1638234470000|2021-11-30 01:07:50|2642|2636|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|5
1638234480000|2021-11-30 01:08:00|2642.5|2636.5|2644.1|2638.1|2644.1|2638.1|2642.3|2636.3|10
1638234490000|2021-11-30 01:08:10|2644|2638|2643.9|2637.9|2644|2638|2643.8|2637.8|3
1638234500000|2021-11-30 01:08:20|2643.5|2637.5|2642.4|2636.4|2643.5|2637.5|2642.4|2636.4|9
1638234510000|2021-11-30 01:08:30|2642.3|2636.3|2641.9|2635.9|2642.5|2636.5|2641.8|2635.8|8
1638234530000|2021-11-30 01:08:50|2642.1|2636.1|2642.8|2636.8|2642.8|2636.8|2642.1|2636.1|4
1638234540000|2021-11-30 01:09:00|2642.9|2636.9|2643.1|2637.1|2643.4|2637.4|2642.9|2636.9|5
1638234550000|2021-11-30 01:09:10|2642.9|2636.9|2642.1|2636.1|2642.9|2636.9|2642.1|2636.1|3
1638234570000|2021-11-30 01:09:30|2642.5|2636.5|2643.1|2637.1|2643.4|2637.4|2642.5|2636.5|4
1638234580000|2021-11-30 01:09:40|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1638234590000|2021-11-30 01:09:50|2643.6|2637.6|2643.8|2637.8|2643.8|2637.8|2643.5|2637.5|4
1638234600000|2021-11-30 01:10:00|2644|2638|2644|2638|2644|2638|2643.8|2637.8|3
1638234610000|2021-11-30 01:10:10|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|2
1638234630000|2021-11-30 01:10:30|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|4
1638234640000|2021-11-30 01:10:40|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|8
1638234650000|2021-11-30 01:10:50|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638234680000|2021-11-30 01:11:20|2643.9|2637.9|2643.8|2637.8|2643.9|2637.9|2643.8|2637.8|2
1638234690000|2021-11-30 01:11:30|2643.9|2637.9|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|4
1638234700000|2021-11-30 01:11:40|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|2
1638234710000|2021-11-30 01:11:50|2643.8|2637.8|2643.3|2637.3|2644|2638|2643.3|2637.3|5
1638234720000|2021-11-30 01:12:00|2643|2637|2640.9|2634.9|2643.3|2637.3|2640.8|2634.8|8
1638234750000|2021-11-30 01:12:30|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|6
1638234760000|2021-11-30 01:12:40|2641.9|2635.9|2642|2636|2642.3|2636.3|2641.6|2635.6|8
1638234770000|2021-11-30 01:12:50|2642.3|2636.3|2642.1|2636.1|2642.3|2636.3|2642.1|2636.1|2
1638234780000|2021-11-30 01:13:00|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1638234810000|2021-11-30 01:13:30|2641.8|2635.8|2640.9|2634.9|2641.8|2635.8|2640.9|2634.9|4
1638234820000|2021-11-30 01:13:40|2640.8|2634.8|2639.3|2633.3|2640.8|2634.8|2639.3|2633.3|4
1638234830000|2021-11-30 01:13:50|2639.6|2633.6|2640|2634|2640|2634|2639.1|2633.1|7
1638234840000|2021-11-30 01:14:00|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|3
1638234850000|2021-11-30 01:14:10|2640|2634|2639.4|2633.4|2640|2634|2639.4|2633.4|5
1638234860000|2021-11-30 01:14:20|2639.3|2633.3|2637.4|2631.4|2639.3|2633.3|2637.1|2631.1|10
1638234870000|2021-11-30 01:14:30|2637.5|2631.5|2638.1|2632.1|2638.1|2632.1|2637.1|2631.1|10
1638234880000|2021-11-30 01:14:40|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.4|2631.4|14
1638234890000|2021-11-30 01:14:50|2637.5|2631.5|2638.3|2632.3|2639|2633|2637.4|2631.4|10
1638234900000|2021-11-30 01:15:00|2638.4|2632.4|2638.8|2632.8|2639.3|2633.3|2638.4|2632.4|6
1638234910000|2021-11-30 01:15:10|2638.6|2632.6|2640.3|2634.3|2640.5|2634.5|2638.4|2632.4|13
1638234920000|2021-11-30 01:15:20|2640|2634|2640|2634|2640|2634|2639.6|2633.6|13
1638234930000|2021-11-30 01:15:30|2639.6|2633.6|2639.8|2633.8|2639.8|2633.8|2639.6|2633.6|2
1638234940000|2021-11-30 01:15:40|2640|2634|2640.8|2634.8|2640.9|2634.9|2640|2634|5
1638234970000|2021-11-30 01:16:10|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1638235010000|2021-11-30 01:16:50|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1638235030000|2021-11-30 01:17:10|2641|2635|2641.3|2635.3|2641.3|2635.3|2640.9|2634.9|4
1638235090000|2021-11-30 01:18:10|2641|2635|2640.9|2634.9|2641|2635|2640.9|2634.9|2
1638235100000|2021-11-30 01:18:20|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638235110000|2021-11-30 01:18:30|2641.8|2635.8|2641.4|2635.4|2642|2636|2641|2635|6
1638235140000|2021-11-30 01:19:00|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1638235150000|2021-11-30 01:19:10|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|10
1638235160000|2021-11-30 01:19:20|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|4
1638235170000|2021-11-30 01:19:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|5
1638235180000|2021-11-30 01:19:40|2640.9|2634.9|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|7
1638235200000|2021-11-30 01:20:00|2641.1|2635.1|2641|2635|2641.1|2635.1|2640.9|2634.9|11
1638235210000|2021-11-30 01:20:10|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.4|2634.4|6
1638235220000|2021-11-30 01:20:20|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.5|2634.5|4
1638235230000|2021-11-30 01:20:30|2640.4|2634.4|2640.3|2634.3|2640.6|2634.6|2640|2634|4
1638235240000|2021-11-30 01:20:40|2640|2634|2640|2634|2640|2634|2640|2634|1
1638235280000|2021-11-30 01:21:20|2639.9|2633.9|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|5
1638235300000|2021-11-30 01:21:40|2639.4|2633.4|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|3
1638235310000|2021-11-30 01:21:50|2639|2633|2638.1|2632.1|2639.3|2633.3|2638.1|2632.1|4
1638235320000|2021-11-30 01:22:00|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1638235330000|2021-11-30 01:22:10|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1638235360000|2021-11-30 01:22:40|2638|2632|2638|2632|2638|2632|2638|2632|1
1638235400000|2021-11-30 01:23:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638235410000|2021-11-30 01:23:30|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1638235420000|2021-11-30 01:23:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638235440000|2021-11-30 01:24:00|2637.8|2631.8|2637.8|2631.8|2638|2632|2637.8|2631.8|3
1638235450000|2021-11-30 01:24:10|2638|2632|2638|2632|2638|2632|2638|2632|1
1638235460000|2021-11-30 01:24:20|2637.9|2631.9|2637.9|2631.9|2638|2632|2637.9|2631.9|3
1638235480000|2021-11-30 01:24:40|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638235510000|2021-11-30 01:25:10|2637.9|2631.9|2638|2632|2638|2632|2637.9|2631.9|2
1638235520000|2021-11-30 01:25:20|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638235540000|2021-11-30 01:25:40|2637.5|2631.5|2636.8|2630.8|2637.5|2631.5|2636.8|2630.8|2
1638235550000|2021-11-30 01:25:50|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|3
1638235560000|2021-11-30 01:26:00|2637.1|2631.1|2637.9|2631.9|2638.1|2632.1|2636.9|2630.9|15
1638235570000|2021-11-30 01:26:10|2637.6|2631.6|2638.1|2632.1|2638.4|2632.4|2637.6|2631.6|5
1638235580000|2021-11-30 01:26:20|2638|2632|2638.6|2632.6|2638.6|2632.6|2637.1|2631.1|13
1638235590000|2021-11-30 01:26:30|2638.9|2632.9|2638.8|2632.8|2639.1|2633.1|2638.8|2632.8|5
1638235600000|2021-11-30 01:26:40|2638.6|2632.6|2638.3|2632.3|2638.6|2632.6|2638.3|2632.3|2
1638235610000|2021-11-30 01:26:50|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638|2632|3
1638235620000|2021-11-30 01:27:00|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2637.8|2631.8|5
1638235630000|2021-11-30 01:27:10|2638.5|2632.5|2639.3|2633.3|2639.9|2633.9|2638.5|2632.5|10
1638235640000|2021-11-30 01:27:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638235650000|2021-11-30 01:27:30|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|7
1638235670000|2021-11-30 01:27:50|2639.5|2633.5|2639.8|2633.8|2639.9|2633.9|2639.5|2633.5|3
1638235680000|2021-11-30 01:28:00|2639.9|2633.9|2640.3|2634.3|2640.3|2634.3|2639.9|2633.9|3
1638235690000|2021-11-30 01:28:10|2640.8|2634.8|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|6
1638235700000|2021-11-30 01:28:20|2641.3|2635.3|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|7
1638235710000|2021-11-30 01:28:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1638235720000|2021-11-30 01:28:40|2641.9|2635.9|2641.4|2635.4|2642.6|2636.6|2641.4|2635.4|10
1638235730000|2021-11-30 01:28:50|2641.5|2635.5|2641.4|2635.4|2641.5|2635.5|2641.1|2635.1|6
1638235740000|2021-11-30 01:29:00|2641.1|2635.1|2640.5|2634.5|2641.1|2635.1|2640.5|2634.5|4
1638235750000|2021-11-30 01:29:10|2640.4|2634.4|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|4
1638235760000|2021-11-30 01:29:20|2640.3|2634.3|2640.6|2634.6|2640.6|2634.6|2640.3|2634.3|7
1638235770000|2021-11-30 01:29:30|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638235780000|2021-11-30 01:29:40|2640.9|2634.9|2640.5|2634.5|2640.9|2634.9|2640.3|2634.3|4
1638235790000|2021-11-30 01:29:50|2640.3|2634.3|2639.1|2633.1|2640.3|2634.3|2638.9|2632.9|9
1638235800000|2021-11-30 01:30:00|2639.6|2633.6|2639|2633|2639.6|2633.6|2638.3|2632.3|18
1638235810000|2021-11-30 01:30:10|2638.9|2632.9|2639.1|2633.1|2639.3|2633.3|2638.9|2632.9|6
1638235820000|2021-11-30 01:30:20|2638.9|2632.9|2639|2633|2639.6|2633.6|2638.4|2632.4|13
1638235830000|2021-11-30 01:30:30|2638.8|2632.8|2639|2633|2639|2633|2638.5|2632.5|8
1638235840000|2021-11-30 01:30:40|2639.3|2633.3|2640|2634|2640.1|2634.1|2639.3|2633.3|8
1638235850000|2021-11-30 01:30:50|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2638.5|2632.5|15
1638235860000|2021-11-30 01:31:00|2639.4|2633.4|2639.1|2633.1|2639.5|2633.5|2639.1|2633.1|4
1638235870000|2021-11-30 01:31:10|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|4
1638235880000|2021-11-30 01:31:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638235890000|2021-11-30 01:31:30|2639.5|2633.5|2640|2634|2640.6|2634.6|2639.5|2633.5|10
1638235900000|2021-11-30 01:31:40|2640.3|2634.3|2640|2634|2640.5|2634.5|2640|2634|3
1638235910000|2021-11-30 01:31:50|2640.3|2634.3|2640.4|2634.4|2640.4|2634.4|2640.3|2634.3|2
1638235920000|2021-11-30 01:32:00|2640.1|2634.1|2640.3|2634.3|2640.3|2634.3|2640|2634|8
1638235930000|2021-11-30 01:32:10|2640.1|2634.1|2640.5|2634.5|2640.9|2634.9|2640.1|2634.1|10
1638235940000|2021-11-30 01:32:20|2640.4|2634.4|2641.1|2635.1|2641.1|2635.1|2640.1|2634.1|7
1638235950000|2021-11-30 01:32:30|2642.1|2636.1|2642|2636|2642.1|2636.1|2641.6|2635.6|5
1638235960000|2021-11-30 01:32:40|2641.8|2635.8|2641|2635|2641.8|2635.8|2640.5|2634.5|9
1638235970000|2021-11-30 01:32:50|2640.6|2634.6|2640.9|2634.9|2641.5|2635.5|2640.6|2634.6|14
1638235980000|2021-11-30 01:33:00|2641|2635|2640.3|2634.3|2641|2635|2640.3|2634.3|9
1638235990000|2021-11-30 01:33:10|2640.4|2634.4|2640.1|2634.1|2641|2635|2640.1|2634.1|7
1638236000000|2021-11-30 01:33:20|2639.9|2633.9|2639|2633|2640.1|2634.1|2639|2633|9
1638236010000|2021-11-30 01:33:30|2638.8|2632.8|2638.9|2632.9|2639.1|2633.1|2638.8|2632.8|6
1638236020000|2021-11-30 01:33:40|2638.6|2632.6|2639.1|2633.1|2639.6|2633.6|2638.6|2632.6|13
1638236030000|2021-11-30 01:33:50|2639|2633|2639.1|2633.1|2639.1|2633.1|2639|2633|2
1638236040000|2021-11-30 01:34:00|2639|2633|2638.8|2632.8|2639.1|2633.1|2638.6|2632.6|9
1638236050000|2021-11-30 01:34:10|2638.6|2632.6|2639.1|2633.1|2639.6|2633.6|2638.6|2632.6|13
1638236060000|2021-11-30 01:34:20|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2638.6|2632.6|12
1638236070000|2021-11-30 01:34:30|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1638236080000|2021-11-30 01:34:40|2638.9|2632.9|2638.6|2632.6|2639.1|2633.1|2638.1|2632.1|15
1638236090000|2021-11-30 01:34:50|2638.5|2632.5|2639.3|2633.3|2639.4|2633.4|2638.5|2632.5|10
1638236100000|2021-11-30 01:35:00|2638.9|2632.9|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|6
1638236110000|2021-11-30 01:35:10|2638.3|2632.3|2638.4|2632.4|2638.4|2632.4|2638.3|2632.3|4
1638236120000|2021-11-30 01:35:20|2638.6|2632.6|2638.3|2632.3|2638.6|2632.6|2638.1|2632.1|5
1638236130000|2021-11-30 01:35:30|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|3
1638236140000|2021-11-30 01:35:40|2637.4|2631.4|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|17
1638236150000|2021-11-30 01:35:50|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|3
1638236160000|2021-11-30 01:36:00|2636.6|2630.6|2635.8|2629.8|2636.9|2630.9|2635.5|2629.5|10
1638236170000|2021-11-30 01:36:10|2636|2630|2636|2630|2636.1|2630.1|2635.9|2629.9|6
1638236180000|2021-11-30 01:36:20|2636.5|2630.5|2635.5|2629.5|2636.8|2630.8|2635.5|2629.5|9
1638236190000|2021-11-30 01:36:30|2635.6|2629.6|2636.5|2630.5|2636.9|2630.9|2635.6|2629.6|7
1638236200000|2021-11-30 01:36:40|2636|2630|2635.5|2629.5|2636|2630|2635.4|2629.4|6
1638236210000|2021-11-30 01:36:50|2635.8|2629.8|2634.4|2628.4|2635.8|2629.8|2634.4|2628.4|8
1638236220000|2021-11-30 01:37:00|2634.3|2628.3|2635.5|2629.5|2635.5|2629.5|2634.3|2628.3|7
1638236230000|2021-11-30 01:37:10|2635.9|2629.9|2636.1|2630.1|2636.6|2630.6|2635.9|2629.9|11
1638236240000|2021-11-30 01:37:20|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1638236250000|2021-11-30 01:37:30|2636.9|2630.9|2637.5|2631.5|2637.8|2631.8|2636.6|2630.6|12
1638236260000|2021-11-30 01:37:40|2637.1|2631.1|2637.5|2631.5|2637.8|2631.8|2637|2631|10
1638236270000|2021-11-30 01:37:50|2637.4|2631.4|2637.9|2631.9|2638.1|2632.1|2637.3|2631.3|13
1638236280000|2021-11-30 01:38:00|2637.6|2631.6|2637.5|2631.5|2637.6|2631.6|2637.1|2631.1|5
1638236290000|2021-11-30 01:38:10|2637.8|2631.8|2638.6|2632.6|2638.8|2632.8|2637.8|2631.8|8
1638236300000|2021-11-30 01:38:20|2638.4|2632.4|2638.6|2632.6|2638.9|2632.9|2638.4|2632.4|6
1638236310000|2021-11-30 01:38:30|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.6|2631.6|8
1638236320000|2021-11-30 01:38:40|2637.8|2631.8|2637.4|2631.4|2637.8|2631.8|2637|2631|10
1638236330000|2021-11-30 01:38:50|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|3
1638236340000|2021-11-30 01:39:00|2637.9|2631.9|2638.1|2632.1|2638.5|2632.5|2637.9|2631.9|9
1638236350000|2021-11-30 01:39:10|2638|2632|2637.1|2631.1|2638|2632|2636.9|2630.9|8
1638236360000|2021-11-30 01:39:20|2637.3|2631.3|2637.9|2631.9|2638.1|2632.1|2637.3|2631.3|12
1638236370000|2021-11-30 01:39:30|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2637|2631|5
1638236380000|2021-11-30 01:39:40|2637|2631|2636.3|2630.3|2637|2631|2636.3|2630.3|3
1638236390000|2021-11-30 01:39:50|2636.4|2630.4|2636.1|2630.1|2637.1|2631.1|2636.1|2630.1|8
1638236400000|2021-11-30 01:40:00|2636|2630|2634.8|2628.8|2636|2630|2634.5|2628.5|9
1638236410000|2021-11-30 01:40:10|2635|2629|2635.3|2629.3|2635.5|2629.5|2634.8|2628.8|8
1638236430000|2021-11-30 01:40:30|2635|2629|2635.6|2629.6|2635.6|2629.6|2635|2629|6
1638236440000|2021-11-30 01:40:40|2635.5|2629.5|2635|2629|2635.5|2629.5|2634.6|2628.6|10
1638236450000|2021-11-30 01:40:50|2635.3|2629.3|2635.8|2629.8|2635.8|2629.8|2635|2629|9
1638236460000|2021-11-30 01:41:00|2635.5|2629.5|2635.5|2629.5|2635.8|2629.8|2634.8|2628.8|11
1638236470000|2021-11-30 01:41:10|2635.3|2629.3|2635.3|2629.3|2635.5|2629.5|2635|2629|5
1638236480000|2021-11-30 01:41:20|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2634.6|2628.6|8
1638236490000|2021-11-30 01:41:30|2635|2629|2635|2629|2635.5|2629.5|2635|2629|7
1638236510000|2021-11-30 01:41:50|2634.9|2628.9|2634.6|2628.6|2635|2629|2634.6|2628.6|5
1638236520000|2021-11-30 01:42:00|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.4|2628.4|5
1638236530000|2021-11-30 01:42:10|2634.9|2628.9|2635|2629|2635|2629|2634.9|2628.9|2
1638236540000|2021-11-30 01:42:20|2635.3|2629.3|2635.5|2629.5|2636.3|2630.3|2635.3|2629.3|6
1638236550000|2021-11-30 01:42:30|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638236560000|2021-11-30 01:42:40|2636|2630|2636|2630|2636.5|2630.5|2636|2630|6
1638236580000|2021-11-30 01:43:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638236620000|2021-11-30 01:43:40|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1638236630000|2021-11-30 01:43:50|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|4
1638236640000|2021-11-30 01:44:00|2637.6|2631.6|2637.8|2631.8|2637.8|2631.8|2637.6|2631.6|4
1638236650000|2021-11-30 01:44:10|2637.9|2631.9|2638.4|2632.4|2638.6|2632.6|2637.9|2631.9|6
1638236660000|2021-11-30 01:44:20|2638.5|2632.5|2638.6|2632.6|2638.6|2632.6|2638.5|2632.5|2
1638236680000|2021-11-30 01:44:40|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1638236690000|2021-11-30 01:44:50|2638.9|2632.9|2637.5|2631.5|2638.9|2632.9|2637.3|2631.3|8
1638236700000|2021-11-30 01:45:00|2637.8|2631.8|2637.3|2631.3|2638.1|2632.1|2637.3|2631.3|7
1638236710000|2021-11-30 01:45:10|2637.5|2631.5|2637.3|2631.3|2638|2632|2637.3|2631.3|8
1638236720000|2021-11-30 01:45:20|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|3
1638236730000|2021-11-30 01:45:30|2637.3|2631.3|2638.5|2632.5|2638.5|2632.5|2637.3|2631.3|12
1638236740000|2021-11-30 01:45:40|2638.6|2632.6|2638.5|2632.5|2638.6|2632.6|2638.5|2632.5|2
1638236750000|2021-11-30 01:45:50|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1638236760000|2021-11-30 01:46:00|2638.8|2632.8|2639.3|2633.3|2639.5|2633.5|2638.8|2632.8|4
1638236770000|2021-11-30 01:46:10|2639.5|2633.5|2640.3|2634.3|2640.6|2634.6|2639.5|2633.5|13
1638236790000|2021-11-30 01:46:30|2640.5|2634.5|2641|2635|2641|2635|2640.5|2634.5|5
1638236800000|2021-11-30 01:46:40|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1638236810000|2021-11-30 01:46:50|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|4
1638236820000|2021-11-30 01:47:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638236830000|2021-11-30 01:47:10|2640.1|2634.1|2639.5|2633.5|2640.1|2634.1|2639.3|2633.3|4
1638236840000|2021-11-30 01:47:20|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|6
1638236850000|2021-11-30 01:47:30|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2638.8|2632.8|8
1638236860000|2021-11-30 01:47:40|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|6
1638236870000|2021-11-30 01:47:50|2639.6|2633.6|2640|2634|2640|2634|2639.5|2633.5|5
1638236890000|2021-11-30 01:48:10|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|4
1638236900000|2021-11-30 01:48:20|2640.3|2634.3|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|3
1638236910000|2021-11-30 01:48:30|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638236920000|2021-11-30 01:48:40|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638236930000|2021-11-30 01:48:50|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638236940000|2021-11-30 01:49:00|2640|2634|2639.3|2633.3|2640.3|2634.3|2639|2633|9
1638236950000|2021-11-30 01:49:10|2639|2633|2639.3|2633.3|2639.5|2633.5|2639|2633|4
1638236970000|2021-11-30 01:49:30|2639.5|2633.5|2640.3|2634.3|2640.5|2634.5|2639.3|2633.3|7
1638236980000|2021-11-30 01:49:40|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|3
1638236990000|2021-11-30 01:49:50|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638237000000|2021-11-30 01:50:00|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638237010000|2021-11-30 01:50:10|2640.3|2634.3|2641.6|2635.6|2641.6|2635.6|2640.3|2634.3|6
1638237020000|2021-11-30 01:50:20|2641.8|2635.8|2640.6|2634.6|2641.9|2635.9|2640.6|2634.6|8
1638237030000|2021-11-30 01:50:30|2640.8|2634.8|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|4
1638237040000|2021-11-30 01:50:40|2641.3|2635.3|2640.5|2634.5|2641.3|2635.3|2640.5|2634.5|3
1638237050000|2021-11-30 01:50:50|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|4
1638237060000|2021-11-30 01:51:00|2640.9|2634.9|2640.8|2634.8|2640.9|2634.9|2640.8|2634.8|2
1638237070000|2021-11-30 01:51:10|2641|2635|2641.1|2635.1|2641.5|2635.5|2641|2635|6
1638237080000|2021-11-30 01:51:20|2641.4|2635.4|2641.6|2635.6|2641.8|2635.8|2641.4|2635.4|7
1638237090000|2021-11-30 01:51:30|2641.8|2635.8|2641.8|2635.8|2641.9|2635.9|2641.5|2635.5|7
1638237100000|2021-11-30 01:51:40|2642|2636|2642.8|2636.8|2642.8|2636.8|2642|2636|3
1638237110000|2021-11-30 01:51:50|2642.5|2636.5|2643|2637|2643|2637|2642.5|2636.5|3
1638237120000|2021-11-30 01:52:00|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1638237130000|2021-11-30 01:52:10|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638237140000|2021-11-30 01:52:20|2643|2637|2643.8|2637.8|2643.8|2637.8|2643|2637|9
1638237150000|2021-11-30 01:52:30|2643.9|2637.9|2643.6|2637.6|2644|2638|2643.6|2637.6|3
1638237160000|2021-11-30 01:52:40|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638237180000|2021-11-30 01:53:00|2643.5|2637.5|2643.4|2637.4|2643.5|2637.5|2642.5|2636.5|10
1638237190000|2021-11-30 01:53:10|2643.1|2637.1|2642.5|2636.5|2643.4|2637.4|2642.5|2636.5|8
1638237200000|2021-11-30 01:53:20|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|8
1638237210000|2021-11-30 01:53:30|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1638237230000|2021-11-30 01:53:50|2642.6|2636.6|2643.1|2637.1|2643.1|2637.1|2642.6|2636.6|4
1638237240000|2021-11-30 01:54:00|2643.3|2637.3|2643.6|2637.6|2643.8|2637.8|2643.3|2637.3|5
1638237250000|2021-11-30 01:54:10|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638237260000|2021-11-30 01:54:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1638237270000|2021-11-30 01:54:30|2643.8|2637.8|2644.3|2638.3|2644.3|2638.3|2643.6|2637.6|5
1638237280000|2021-11-30 01:54:40|2644.1|2638.1|2643.3|2637.3|2644.1|2638.1|2643.3|2637.3|4
1638237290000|2021-11-30 01:54:50|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643|2637|5
1638237300000|2021-11-30 01:55:00|2643.3|2637.3|2642.4|2636.4|2643.3|2637.3|2642.3|2636.3|10
1638237310000|2021-11-30 01:55:10|2642|2636|2642|2636|2642.5|2636.5|2641.9|2635.9|6
1638237320000|2021-11-30 01:55:20|2641.9|2635.9|2641|2635|2642|2636|2641|2635|13
1638237350000|2021-11-30 01:55:50|2641.4|2635.4|2641.4|2635.4|2641.5|2635.5|2641.4|2635.4|3
1638237360000|2021-11-30 01:56:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638237370000|2021-11-30 01:56:10|2641.4|2635.4|2641.5|2635.5|2641.5|2635.5|2641.4|2635.4|2
1638237380000|2021-11-30 01:56:20|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1638237390000|2021-11-30 01:56:30|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|3
1638237420000|2021-11-30 01:57:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|4
1638237430000|2021-11-30 01:57:10|2641.3|2635.3|2639.9|2633.9|2641.3|2635.3|2639.9|2633.9|2
1638237440000|2021-11-30 01:57:20|2639.6|2633.6|2639.3|2633.3|2639.6|2633.6|2639|2633|7
1638237450000|2021-11-30 01:57:30|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|3
1638237460000|2021-11-30 01:57:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638237470000|2021-11-30 01:57:50|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638237490000|2021-11-30 01:58:10|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638237500000|2021-11-30 01:58:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638237540000|2021-11-30 01:59:00|2639.8|2633.8|2641|2635|2641|2635|2639.8|2633.8|4
1638237550000|2021-11-30 01:59:10|2640.8|2634.8|2640.8|2634.8|2641|2635|2640.8|2634.8|5
1638237560000|2021-11-30 01:59:20|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1638237570000|2021-11-30 01:59:30|2641|2635|2641.8|2635.8|2642|2636|2641|2635|7
1638237580000|2021-11-30 01:59:40|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|5
1638237590000|2021-11-30 01:59:50|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|4
1638237600000|2021-11-30 02:00:00|2641.8|2635.8|2640.3|2634.3|2641.8|2635.8|2639.9|2633.9|8
1638237610000|2021-11-30 02:00:10|2640|2634|2640.5|2634.5|2640.5|2634.5|2640|2634|5
1638237620000|2021-11-30 02:00:20|2640.3|2634.3|2641.1|2635.1|2641.1|2635.1|2640.3|2634.3|4
1638237630000|2021-11-30 02:00:30|2641.4|2635.4|2641.5|2635.5|2641.5|2635.5|2641.4|2635.4|2
1638237640000|2021-11-30 02:00:40|2641.8|2635.8|2641.6|2635.6|2642|2636|2641.6|2635.6|4
1638237680000|2021-11-30 02:01:20|2641.4|2635.4|2640.5|2634.5|2641.4|2635.4|2640.5|2634.5|2
1638237690000|2021-11-30 02:01:30|2640.8|2634.8|2641.3|2635.3|2641.5|2635.5|2640.8|2634.8|3
1638237700000|2021-11-30 02:01:40|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638237720000|2021-11-30 02:02:00|2641.6|2635.6|2641.8|2635.8|2642|2636|2641.6|2635.6|3
1638237740000|2021-11-30 02:02:20|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638237750000|2021-11-30 02:02:30|2642|2636|2640.5|2634.5|2642|2636|2640.5|2634.5|5
1638237760000|2021-11-30 02:02:40|2640.8|2634.8|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|7
1638237770000|2021-11-30 02:02:50|2641.4|2635.4|2641.3|2635.3|2641.4|2635.4|2641.3|2635.3|2
1638237780000|2021-11-30 02:03:00|2641|2635|2641.5|2635.5|2641.5|2635.5|2640.9|2634.9|7
1638237800000|2021-11-30 02:03:20|2641.6|2635.6|2641.8|2635.8|2641.8|2635.8|2641.6|2635.6|2
1638237820000|2021-11-30 02:03:40|2641.6|2635.6|2641.3|2635.3|2641.6|2635.6|2641.3|2635.3|3
1638237830000|2021-11-30 02:03:50|2641|2635|2640.5|2634.5|2641|2635|2640.5|2634.5|4
1638237840000|2021-11-30 02:04:00|2640.6|2634.6|2640.3|2634.3|2641|2635|2640.3|2634.3|5
1638237850000|2021-11-30 02:04:10|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1638237860000|2021-11-30 02:04:20|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639|2633|5
1638237870000|2021-11-30 02:04:30|2639.5|2633.5|2639.4|2633.4|2639.5|2633.5|2639.4|2633.4|2
1638237880000|2021-11-30 02:04:40|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1638237890000|2021-11-30 02:04:50|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1638237900000|2021-11-30 02:05:00|2639.5|2633.5|2640|2634|2640|2634|2639.5|2633.5|5
1638237910000|2021-11-30 02:05:10|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1638237920000|2021-11-30 02:05:20|2640.1|2634.1|2640.3|2634.3|2640.3|2634.3|2640|2634|7
1638237930000|2021-11-30 02:05:30|2640.5|2634.5|2641.1|2635.1|2641.1|2635.1|2640.5|2634.5|4
1638237940000|2021-11-30 02:05:40|2641.3|2635.3|2640.3|2634.3|2641.3|2635.3|2639.9|2633.9|8
1638237950000|2021-11-30 02:05:50|2640|2634|2639.9|2633.9|2640|2634|2639.9|2633.9|2
1638237960000|2021-11-30 02:06:00|2640.1|2634.1|2641.5|2635.5|2641.8|2635.8|2640.1|2634.1|10
1638237980000|2021-11-30 02:06:20|2641.3|2635.3|2640.5|2634.5|2641.3|2635.3|2640.5|2634.5|5
1638237990000|2021-11-30 02:06:30|2640.3|2634.3|2638.9|2632.9|2640.3|2634.3|2638.9|2632.9|5
1638238000000|2021-11-30 02:06:40|2639.1|2633.1|2640.8|2634.8|2640.8|2634.8|2639.1|2633.1|8
1638238010000|2021-11-30 02:06:50|2640.5|2634.5|2639.5|2633.5|2640.5|2634.5|2639.5|2633.5|5
1638238020000|2021-11-30 02:07:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|5
1638238030000|2021-11-30 02:07:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638238040000|2021-11-30 02:07:20|2640.8|2634.8|2641.3|2635.3|2641.5|2635.5|2640.8|2634.8|7
1638238060000|2021-11-30 02:07:40|2641|2635|2640.3|2634.3|2641.3|2635.3|2640.3|2634.3|8
1638238070000|2021-11-30 02:07:50|2640.5|2634.5|2641.3|2635.3|2641.5|2635.5|2640.5|2634.5|9
1638238080000|2021-11-30 02:08:00|2641|2635|2641|2635|2641|2635|2641|2635|1
1638238090000|2021-11-30 02:08:10|2640.8|2634.8|2640|2634|2640.8|2634.8|2640|2634|4
1638238100000|2021-11-30 02:08:20|2640.3|2634.3|2641|2635|2641|2635|2640.3|2634.3|4
1638238110000|2021-11-30 02:08:30|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|3
1638238120000|2021-11-30 02:08:40|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|4
1638238130000|2021-11-30 02:08:50|2641|2635|2641|2635|2641|2635|2640.5|2634.5|5
1638238140000|2021-11-30 02:09:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638238160000|2021-11-30 02:09:20|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1638238170000|2021-11-30 02:09:30|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638238180000|2021-11-30 02:09:40|2640.3|2634.3|2639.3|2633.3|2640.3|2634.3|2639.3|2633.3|4
1638238200000|2021-11-30 02:10:00|2639.1|2633.1|2639.3|2633.3|2639.5|2633.5|2639.1|2633.1|6
1638238210000|2021-11-30 02:10:10|2639.5|2633.5|2639.1|2633.1|2639.5|2633.5|2639.1|2633.1|3
1638238220000|2021-11-30 02:10:20|2639.3|2633.3|2639.1|2633.1|2639.3|2633.3|2639.1|2633.1|2
1638238250000|2021-11-30 02:10:50|2639|2633|2637.8|2631.8|2639|2633|2637.5|2631.5|6
1638238260000|2021-11-30 02:11:00|2638|2632|2638.1|2632.1|2638.3|2632.3|2638|2632|4
1638238270000|2021-11-30 02:11:10|2638.3|2632.3|2638.9|2632.9|2638.9|2632.9|2638.3|2632.3|4
1638238280000|2021-11-30 02:11:20|2638.8|2632.8|2638.3|2632.3|2638.8|2632.8|2638.3|2632.3|4
1638238290000|2021-11-30 02:11:30|2638|2632|2638.3|2632.3|2638.3|2632.3|2638|2632|2
1638238310000|2021-11-30 02:11:50|2638.1|2632.1|2638|2632|2638.1|2632.1|2638|2632|2
1638238370000|2021-11-30 02:12:50|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638238380000|2021-11-30 02:13:00|2638.4|2632.4|2638.3|2632.3|2638.4|2632.4|2638|2632|3
1638238390000|2021-11-30 02:13:10|2638.5|2632.5|2638.9|2632.9|2638.9|2632.9|2638.5|2632.5|4
1638238400000|2021-11-30 02:13:20|2638.8|2632.8|2639.5|2633.5|2639.5|2633.5|2638.5|2632.5|9
1638238410000|2021-11-30 02:13:30|2639.6|2633.6|2639.3|2633.3|2639.9|2633.9|2639.3|2633.3|7
1638238430000|2021-11-30 02:13:50|2639|2633|2639|2633|2639.3|2633.3|2639|2633|3
1638238440000|2021-11-30 02:14:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639|2633|3
1638238450000|2021-11-30 02:14:10|2639.5|2633.5|2639.8|2633.8|2640|2634|2639.5|2633.5|9
1638238470000|2021-11-30 02:14:30|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|5
1638238480000|2021-11-30 02:14:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639|2633|3
1638238490000|2021-11-30 02:14:50|2639.5|2633.5|2639.8|2633.8|2640|2634|2639.5|2633.5|5
1638238500000|2021-11-30 02:15:00|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1638238510000|2021-11-30 02:15:10|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|2
1638238520000|2021-11-30 02:15:20|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1638238530000|2021-11-30 02:15:30|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638238590000|2021-11-30 02:16:30|2640|2634|2640|2634|2640|2634|2640|2634|1
1638238850000|2021-11-30 02:20:50|2640.8|2634.8|2639.9|2633.9|2640.8|2634.8|2639.9|2633.9|2
1638238860000|2021-11-30 02:21:00|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|2
1638238900000|2021-11-30 02:21:40|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1638238910000|2021-11-30 02:21:50|2639.1|2633.1|2639.3|2633.3|2639.3|2633.3|2639.1|2633.1|2
1638238950000|2021-11-30 02:22:30|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638238980000|2021-11-30 02:23:00|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1638239000000|2021-11-30 02:23:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638239010000|2021-11-30 02:23:30|2639.6|2633.6|2640.5|2634.5|2641.1|2635.1|2639.6|2633.6|4
1638239060000|2021-11-30 02:24:20|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|3
1638239160000|2021-11-30 02:26:00|2639.9|2633.9|2640|2634|2640|2634|2639.5|2633.5|4
1638239170000|2021-11-30 02:26:10|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1638239190000|2021-11-30 02:26:30|2640.3|2634.3|2640.1|2634.1|2640.3|2634.3|2639.9|2633.9|3
1638239220000|2021-11-30 02:27:00|2639.9|2633.9|2638.9|2632.9|2639.9|2633.9|2638.5|2632.5|5
1638239240000|2021-11-30 02:27:20|2638.6|2632.6|2638.3|2632.3|2638.6|2632.6|2638.3|2632.3|2
1638239310000|2021-11-30 02:28:30|2638.5|2632.5|2638.9|2632.9|2638.9|2632.9|2638.5|2632.5|2
1638239320000|2021-11-30 02:28:40|2639|2633|2639|2633|2639|2633|2639|2633|1
1638239340000|2021-11-30 02:29:00|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1638239350000|2021-11-30 02:29:10|2639.4|2633.4|2639.3|2633.3|2639.4|2633.4|2639.3|2633.3|2
1638239380000|2021-11-30 02:29:40|2639.4|2633.4|2639.5|2633.5|2640|2634|2639.4|2633.4|5
1638239400000|2021-11-30 02:30:00|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.6|2633.6|10
1638239410000|2021-11-30 02:30:10|2640.3|2634.3|2640.5|2634.5|2641|2635|2640.3|2634.3|7
1638239420000|2021-11-30 02:30:20|2640.4|2634.4|2640|2634|2640.4|2634.4|2640|2634|6
1638239430000|2021-11-30 02:30:30|2639.8|2633.8|2639.6|2633.6|2639.8|2633.8|2639|2633|8
1638239440000|2021-11-30 02:30:40|2639.9|2633.9|2639.4|2633.4|2640.1|2634.1|2639|2633|8
1638239450000|2021-11-30 02:30:50|2639.5|2633.5|2640|2634|2640|2634|2639.5|2633.5|3
1638239460000|2021-11-30 02:31:00|2640.1|2634.1|2640.8|2634.8|2641|2635|2640.1|2634.1|5
1638239470000|2021-11-30 02:31:10|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640|2634|6
1638239480000|2021-11-30 02:31:20|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638239490000|2021-11-30 02:31:30|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|3
1638239500000|2021-11-30 02:31:40|2639.1|2633.1|2639.3|2633.3|2639.3|2633.3|2639.1|2633.1|2
1638239510000|2021-11-30 02:31:50|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.3|2632.3|8
1638239520000|2021-11-30 02:32:00|2638.9|2632.9|2639|2633|2639.1|2633.1|2638.9|2632.9|3
1638239530000|2021-11-30 02:32:10|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.4|2632.4|5
1638239540000|2021-11-30 02:32:20|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|4
1638239550000|2021-11-30 02:32:30|2639.3|2633.3|2639.4|2633.4|2639.4|2633.4|2639.3|2633.3|2
1638239560000|2021-11-30 02:32:40|2639.5|2633.5|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|5
1638239570000|2021-11-30 02:32:50|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|3
1638239580000|2021-11-30 02:33:00|2639.6|2633.6|2638.3|2632.3|2639.6|2633.6|2638|2632|7
1638239590000|2021-11-30 02:33:10|2638.5|2632.5|2638.4|2632.4|2638.5|2632.5|2638.4|2632.4|2
1638239600000|2021-11-30 02:33:20|2638.5|2632.5|2638.6|2632.6|2638.6|2632.6|2638.5|2632.5|2
1638239610000|2021-11-30 02:33:30|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638239620000|2021-11-30 02:33:40|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1638239630000|2021-11-30 02:33:50|2638.3|2632.3|2637|2631|2638.3|2632.3|2637|2631|8
1638239640000|2021-11-30 02:34:00|2637.3|2631.3|2637.6|2631.6|2637.9|2631.9|2637.3|2631.3|5
1638239650000|2021-11-30 02:34:10|2637.9|2631.9|2638.4|2632.4|2638.6|2632.6|2637.9|2631.9|7
1638239660000|2021-11-30 02:34:20|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|4
1638239670000|2021-11-30 02:34:30|2638.9|2632.9|2639|2633|2639|2633|2638.6|2632.6|7
1638239690000|2021-11-30 02:34:50|2638.9|2632.9|2638.6|2632.6|2639|2633|2638.6|2632.6|9
1638239700000|2021-11-30 02:35:00|2638.4|2632.4|2638.1|2632.1|2638.5|2632.5|2638.1|2632.1|5
1638239710000|2021-11-30 02:35:10|2638|2632|2637.4|2631.4|2638|2632|2637.1|2631.1|6
1638239720000|2021-11-30 02:35:20|2637|2631|2636.6|2630.6|2637|2631|2636.4|2630.4|6
1638239730000|2021-11-30 02:35:30|2636.8|2630.8|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|11
1638239740000|2021-11-30 02:35:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638239750000|2021-11-30 02:35:50|2637.5|2631.5|2637.4|2631.4|2637.5|2631.5|2637.4|2631.4|2
1638239760000|2021-11-30 02:36:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638239770000|2021-11-30 02:36:10|2637.6|2631.6|2637.9|2631.9|2638|2632|2637.6|2631.6|3
1638239780000|2021-11-30 02:36:20|2638|2632|2637.6|2631.6|2638.1|2632.1|2637.4|2631.4|7
1638239790000|2021-11-30 02:36:30|2637.4|2631.4|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|3
1638239800000|2021-11-30 02:36:40|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1638239810000|2021-11-30 02:36:50|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|4
1638239820000|2021-11-30 02:37:00|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1638239830000|2021-11-30 02:37:10|2637.3|2631.3|2637.4|2631.4|2637.5|2631.5|2637.3|2631.3|3
1638239840000|2021-11-30 02:37:20|2637.5|2631.5|2637.8|2631.8|2638|2632|2637.5|2631.5|7
1638239850000|2021-11-30 02:37:30|2637.6|2631.6|2638|2632|2638|2632|2637.6|2631.6|5
1638239860000|2021-11-30 02:37:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638239870000|2021-11-30 02:37:50|2638.4|2632.4|2638.3|2632.3|2638.5|2632.5|2638.1|2632.1|6
1638239880000|2021-11-30 02:38:00|2638.4|2632.4|2638.4|2632.4|2638.5|2632.5|2638.4|2632.4|3
1638239890000|2021-11-30 02:38:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638239900000|2021-11-30 02:38:20|2638.3|2632.3|2638.1|2632.1|2638.3|2632.3|2638|2632|4
1638239910000|2021-11-30 02:38:30|2638.3|2632.3|2638.1|2632.1|2638.3|2632.3|2638.1|2632.1|4
1638239920000|2021-11-30 02:38:40|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638239940000|2021-11-30 02:39:00|2638.5|2632.5|2638.3|2632.3|2639.1|2633.1|2638.3|2632.3|7
1638239960000|2021-11-30 02:39:20|2638|2632|2638.3|2632.3|2638.3|2632.3|2638|2632|2
1638240000000|2021-11-30 02:40:00|2638|2632|2638|2632|2638|2632|2638|2632|1
1638240010000|2021-11-30 02:40:10|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638240030000|2021-11-30 02:40:30|2638.5|2632.5|2638.6|2632.6|2638.6|2632.6|2638.5|2632.5|2
1638240040000|2021-11-30 02:40:40|2638.8|2632.8|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|2
1638240050000|2021-11-30 02:40:50|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638240060000|2021-11-30 02:41:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638240070000|2021-11-30 02:41:10|2638.5|2632.5|2637|2631|2638.5|2632.5|2636.8|2630.8|7
1638240080000|2021-11-30 02:41:20|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638240100000|2021-11-30 02:41:40|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.4|2630.4|4
1638240110000|2021-11-30 02:41:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638240120000|2021-11-30 02:42:00|2636.8|2630.8|2636.4|2630.4|2636.8|2630.8|2636.4|2630.4|2
1638240130000|2021-11-30 02:42:10|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1638240140000|2021-11-30 02:42:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|3
1638240150000|2021-11-30 02:42:30|2635.5|2629.5|2635.6|2629.6|2635.6|2629.6|2635.5|2629.5|2
1638240180000|2021-11-30 02:43:00|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|3
1638240230000|2021-11-30 02:43:50|2635.8|2629.8|2635.8|2629.8|2635.9|2629.9|2635.8|2629.8|3
1638240240000|2021-11-30 02:44:00|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|2
1638240250000|2021-11-30 02:44:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638240280000|2021-11-30 02:44:40|2636|2630|2635.9|2629.9|2636|2630|2635.9|2629.9|2
1638240290000|2021-11-30 02:44:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638240300000|2021-11-30 02:45:00|2635.4|2629.4|2635.6|2629.6|2636.3|2630.3|2635.4|2629.4|4
1638240310000|2021-11-30 02:45:10|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2635.1|2629.1|5
1638240340000|2021-11-30 02:45:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638240350000|2021-11-30 02:45:50|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|4
1638240360000|2021-11-30 02:46:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|3
1638240370000|2021-11-30 02:46:10|2634.3|2628.3|2634.4|2628.4|2634.4|2628.4|2634.3|2628.3|2
1638240380000|2021-11-30 02:46:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638240390000|2021-11-30 02:46:30|2635.3|2629.3|2635.4|2629.4|2635.6|2629.6|2635.3|2629.3|5
1638240400000|2021-11-30 02:46:40|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1638240420000|2021-11-30 02:47:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638240430000|2021-11-30 02:47:10|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638240440000|2021-11-30 02:47:20|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|3
1638240450000|2021-11-30 02:47:30|2634.5|2628.5|2635.1|2629.1|2635.1|2629.1|2634.5|2628.5|2
1638240480000|2021-11-30 02:48:00|2635.4|2629.4|2635.3|2629.3|2635.9|2629.9|2635.3|2629.3|6
1638240490000|2021-11-30 02:48:10|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|4
1638240510000|2021-11-30 02:48:30|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|3
1638240530000|2021-11-30 02:48:50|2635|2629|2635|2629|2635|2629|2635|2629|1
1638240540000|2021-11-30 02:49:00|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|2
1638240550000|2021-11-30 02:49:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638240560000|2021-11-30 02:49:20|2634.1|2628.1|2634.3|2628.3|2634.3|2628.3|2634.1|2628.1|2
1638240570000|2021-11-30 02:49:30|2634|2628|2634|2628|2634|2628|2634|2628|1
1638240580000|2021-11-30 02:49:40|2633.8|2627.8|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|3
1638240610000|2021-11-30 02:50:10|2633.6|2627.6|2632.5|2626.5|2633.6|2627.6|2632.5|2626.5|3
1638240620000|2021-11-30 02:50:20|2632.6|2626.6|2632.5|2626.5|2632.9|2626.9|2632.5|2626.5|3
1638240630000|2021-11-30 02:50:30|2632|2626|2630.6|2624.6|2632|2626|2630.6|2624.6|2
1638240650000|2021-11-30 02:50:50|2630|2624|2630.8|2624.8|2630.8|2624.8|2630|2624|2
1638240660000|2021-11-30 02:51:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.5|2624.5|3
1638240670000|2021-11-30 02:51:10|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638240680000|2021-11-30 02:51:20|2631.4|2625.4|2631.6|2625.6|2631.8|2625.8|2631.4|2625.4|5
1638240690000|2021-11-30 02:51:30|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|5
1638240700000|2021-11-30 02:51:40|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638240720000|2021-11-30 02:52:00|2631.5|2625.5|2630.8|2624.8|2631.5|2625.5|2630.6|2624.6|6
1638240730000|2021-11-30 02:52:10|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|6
1638240740000|2021-11-30 02:52:20|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|2
1638240750000|2021-11-30 02:52:30|2631.5|2625.5|2630.9|2624.9|2631.5|2625.5|2630.9|2624.9|3
1638240760000|2021-11-30 02:52:40|2630.8|2624.8|2630.9|2624.9|2630.9|2624.9|2630.8|2624.8|4
1638240790000|2021-11-30 02:53:10|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|4
1638240820000|2021-11-30 02:53:40|2631.1|2625.1|2631.3|2625.3|2631.4|2625.4|2631.1|2625.1|4
1638240840000|2021-11-30 02:54:00|2631.4|2625.4|2632.3|2626.3|2632.3|2626.3|2631.4|2625.4|3
1638240850000|2021-11-30 02:54:10|2632|2626|2632|2626|2632.3|2626.3|2632|2626|5
1638240860000|2021-11-30 02:54:20|2632.3|2626.3|2631.8|2625.8|2632.3|2626.3|2631.8|2625.8|4
1638240870000|2021-11-30 02:54:30|2631.5|2625.5|2631.4|2625.4|2631.5|2625.5|2631.4|2625.4|2
1638240900000|2021-11-30 02:55:00|2631.6|2625.6|2634.1|2628.1|2634.1|2628.1|2631.6|2625.6|9
1638240910000|2021-11-30 02:55:10|2634.3|2628.3|2634.3|2628.3|2634.6|2628.6|2634.3|2628.3|8
1638240920000|2021-11-30 02:55:20|2634.1|2628.1|2634|2628|2634.3|2628.3|2634|2628|5
1638240940000|2021-11-30 02:55:40|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.5|2627.5|7
1638240950000|2021-11-30 02:55:50|2634.4|2628.4|2634.3|2628.3|2634.4|2628.4|2634.3|2628.3|2
1638240960000|2021-11-30 02:56:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638240970000|2021-11-30 02:56:10|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1638240990000|2021-11-30 02:56:30|2634|2628|2634|2628|2634|2628|2634|2628|1
1638241000000|2021-11-30 02:56:40|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|3
1638241030000|2021-11-30 02:57:10|2634.1|2628.1|2633.3|2627.3|2634.1|2628.1|2633.3|2627.3|6
1638241040000|2021-11-30 02:57:20|2633|2627|2632.4|2626.4|2633|2627|2632.3|2626.3|4
1638241050000|2021-11-30 02:57:30|2632.3|2626.3|2632.4|2626.4|2632.4|2626.4|2632.3|2626.3|2
1638241060000|2021-11-30 02:57:40|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|4
1638241070000|2021-11-30 02:57:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638241110000|2021-11-30 02:58:30|2632.1|2626.1|2631.8|2625.8|2632.1|2626.1|2631.8|2625.8|3
1638241130000|2021-11-30 02:58:50|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|4
1638241140000|2021-11-30 02:59:00|2632|2626|2633.4|2627.4|2633.4|2627.4|2632|2626|5
1638241150000|2021-11-30 02:59:10|2633.5|2627.5|2634|2628|2634|2628|2633.5|2627.5|3
1638241160000|2021-11-30 02:59:20|2633.8|2627.8|2633.8|2627.8|2634|2628|2633.8|2627.8|3
1638241170000|2021-11-30 02:59:30|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|4
1638241180000|2021-11-30 02:59:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638241190000|2021-11-30 02:59:50|2633.3|2627.3|2633.8|2627.8|2633.8|2627.8|2633.3|2627.3|3
1638241200000|2021-11-30 03:00:00|2634|2628|2634.8|2628.8|2635.3|2629.3|2634|2628|7
1638241210000|2021-11-30 03:00:10|2635|2629|2635.3|2629.3|2635.4|2629.4|2635|2629|7
1638241220000|2021-11-30 03:00:20|2635.1|2629.1|2635|2629|2635.1|2629.1|2635|2629|2
1638241230000|2021-11-30 03:00:30|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|6
1638241240000|2021-11-30 03:00:40|2634.9|2628.9|2635|2629|2635.1|2629.1|2634.9|2628.9|3
1638241250000|2021-11-30 03:00:50|2634.9|2628.9|2635.5|2629.5|2635.5|2629.5|2634.8|2628.8|12
1638241260000|2021-11-30 03:01:00|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635|2629|8
1638241270000|2021-11-30 03:01:10|2635.8|2629.8|2636|2630|2636.1|2630.1|2635.8|2629.8|4
1638241280000|2021-11-30 03:01:20|2635.9|2629.9|2635.5|2629.5|2635.9|2629.9|2635.5|2629.5|2
1638241290000|2021-11-30 03:01:30|2635.3|2629.3|2635.6|2629.6|2635.9|2629.9|2635.3|2629.3|5
1638241300000|2021-11-30 03:01:40|2635.1|2629.1|2635|2629|2635.1|2629.1|2635|2629|2
1638241310000|2021-11-30 03:01:50|2634.8|2628.8|2634.3|2628.3|2635.1|2629.1|2634.3|2628.3|4
1638241320000|2021-11-30 03:02:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1638241360000|2021-11-30 03:02:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1638241380000|2021-11-30 03:03:00|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633|2627|6
1638241400000|2021-11-30 03:03:20|2633.6|2627.6|2634|2628|2634|2628|2633.6|2627.6|2
1638241410000|2021-11-30 03:03:30|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1638241460000|2021-11-30 03:04:20|2634|2628|2633.5|2627.5|2634|2628|2633.4|2627.4|3
1638241470000|2021-11-30 03:04:30|2633.3|2627.3|2634|2628|2634|2628|2633.1|2627.1|5
1638241480000|2021-11-30 03:04:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1638241500000|2021-11-30 03:05:00|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|3
1638241510000|2021-11-30 03:05:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638241520000|2021-11-30 03:05:20|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638241550000|2021-11-30 03:05:50|2632.8|2626.8|2633.1|2627.1|2633.4|2627.4|2632.8|2626.8|4
1638241560000|2021-11-30 03:06:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638241570000|2021-11-30 03:06:10|2633.5|2627.5|2634.5|2628.5|2634.5|2628.5|2633.5|2627.5|6
1638241580000|2021-11-30 03:06:20|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1638241590000|2021-11-30 03:06:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|3
1638241660000|2021-11-30 03:07:40|2634.1|2628.1|2632.6|2626.6|2634.1|2628.1|2632.6|2626.6|6
1638241670000|2021-11-30 03:07:50|2632.4|2626.4|2632.9|2626.9|2633.1|2627.1|2632.4|2626.4|5
1638241690000|2021-11-30 03:08:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638241700000|2021-11-30 03:08:20|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638241720000|2021-11-30 03:08:40|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638241740000|2021-11-30 03:09:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638241750000|2021-11-30 03:09:10|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638241770000|2021-11-30 03:09:30|2633|2627|2632.9|2626.9|2633|2627|2632.9|2626.9|2
1638241810000|2021-11-30 03:10:10|2633|2627|2632.9|2626.9|2633|2627|2632.9|2626.9|2
1638241850000|2021-11-30 03:10:50|2632.3|2626.3|2631.9|2625.9|2632.3|2626.3|2631.9|2625.9|2
1638241860000|2021-11-30 03:11:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638241900000|2021-11-30 03:11:40|2631.6|2625.6|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|3
1638241920000|2021-11-30 03:12:00|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|4
1638241980000|2021-11-30 03:13:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638242000000|2021-11-30 03:13:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638242080000|2021-11-30 03:14:40|2631.3|2625.3|2632.3|2626.3|2632.3|2626.3|2631.3|2625.3|2
1638242090000|2021-11-30 03:14:50|2632.4|2626.4|2632.8|2626.8|2632.8|2626.8|2632.4|2626.4|2
1638242100000|2021-11-30 03:15:00|2632.6|2626.6|2631.6|2625.6|2632.6|2626.6|2631.6|2625.6|3
1638242110000|2021-11-30 03:15:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|3
1638242120000|2021-11-30 03:15:20|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638242130000|2021-11-30 03:15:30|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|2
1638242200000|2021-11-30 03:16:40|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638242210000|2021-11-30 03:16:50|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638242220000|2021-11-30 03:17:00|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|4
1638242240000|2021-11-30 03:17:20|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1638242250000|2021-11-30 03:17:30|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638242260000|2021-11-30 03:17:40|2632|2626|2631.9|2625.9|2632|2626|2631.9|2625.9|2
1638242330000|2021-11-30 03:18:50|2632|2626|2632|2626|2632|2626|2632|2626|1
1638242340000|2021-11-30 03:19:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638242370000|2021-11-30 03:19:30|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1638242400000|2021-11-30 03:20:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638242450000|2021-11-30 03:20:50|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638242470000|2021-11-30 03:21:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632|2626|3
1638242480000|2021-11-30 03:21:20|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1638242490000|2021-11-30 03:21:30|2632.1|2626.1|2632|2626|2632.3|2626.3|2632|2626|3
1638242540000|2021-11-30 03:22:20|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638242560000|2021-11-30 03:22:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1638242590000|2021-11-30 03:23:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638242630000|2021-11-30 03:23:50|2632.1|2626.1|2632.3|2626.3|2632.3|2626.3|2632.1|2626.1|2
1638242640000|2021-11-30 03:24:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1638242670000|2021-11-30 03:24:30|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638242730000|2021-11-30 03:25:30|2632.4|2626.4|2633|2627|2633|2627|2632.4|2626.4|2
1638242740000|2021-11-30 03:25:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.8|2626.8|3
1638242750000|2021-11-30 03:25:50|2632.6|2626.6|2632.8|2626.8|2632.8|2626.8|2632.6|2626.6|6
1638242760000|2021-11-30 03:26:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638242780000|2021-11-30 03:26:20|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638242790000|2021-11-30 03:26:30|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|2
1638242830000|2021-11-30 03:27:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638242840000|2021-11-30 03:27:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638242850000|2021-11-30 03:27:30|2632.3|2626.3|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|3
1638242860000|2021-11-30 03:27:40|2632.5|2626.5|2632.6|2626.6|2632.6|2626.6|2632.5|2626.5|2
1638242970000|2021-11-30 03:29:30|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638243020000|2021-11-30 03:30:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638243130000|2021-11-30 03:32:10|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638243180000|2021-11-30 03:33:00|2632.6|2626.6|2633.8|2627.8|2633.8|2627.8|2632.6|2626.6|2
1638243700000|2021-11-30 03:41:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638244030000|2021-11-30 03:47:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638244040000|2021-11-30 03:47:20|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1638244060000|2021-11-30 03:47:40|2634.4|2628.4|2634.8|2628.8|2634.8|2628.8|2634.4|2628.4|2
1638244100000|2021-11-30 03:48:20|2634.9|2628.9|2635|2629|2635|2629|2634.9|2628.9|2
1638244140000|2021-11-30 03:49:00|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638244150000|2021-11-30 03:49:10|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|2
1638244160000|2021-11-30 03:49:20|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1638244180000|2021-11-30 03:49:40|2635|2629|2635|2629|2635|2629|2635|2629|1
1638244230000|2021-11-30 03:50:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638244240000|2021-11-30 03:50:40|2635|2629|2634|2628|2635|2629|2634|2628|2
1638244250000|2021-11-30 03:50:50|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1638244600000|2021-11-30 03:56:40|2633.8|2627.8|2634.3|2628.3|2634.3|2628.3|2633.8|2627.8|2
1638244650000|2021-11-30 03:57:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638244710000|2021-11-30 03:58:30|2634.6|2628.6|2635.3|2629.3|2635.3|2629.3|2634.6|2628.6|2
1638244800000|2021-11-30 04:00:00|2635.5|2629.5|2636|2630|2636|2630|2635.5|2629.5|2
1638244940000|2021-11-30 04:02:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638244960000|2021-11-30 04:02:40|2636.8|2630.8|2637|2631|2637|2631|2636.8|2630.8|3
1638244990000|2021-11-30 04:03:10|2637.3|2631.3|2637.6|2631.6|2637.6|2631.6|2637.3|2631.3|2
1638245050000|2021-11-30 04:04:10|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638245100000|2021-11-30 04:05:00|2637.3|2631.3|2635.1|2629.1|2637.3|2631.3|2635.1|2629.1|3
1638245130000|2021-11-30 04:05:30|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638245270000|2021-11-30 04:07:50|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1638245280000|2021-11-30 04:08:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638245320000|2021-11-30 04:08:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638245380000|2021-11-30 04:09:40|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638245410000|2021-11-30 04:10:10|2635.4|2629.4|2635.3|2629.3|2635.4|2629.4|2635.3|2629.3|2
1638245530000|2021-11-30 04:12:10|2635.4|2629.4|2635.5|2629.5|2635.5|2629.5|2635.4|2629.4|2
1638245650000|2021-11-30 04:14:10|2635.4|2629.4|2634.5|2628.5|2635.4|2629.4|2634.5|2628.5|2
1638245710000|2021-11-30 04:15:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638246480000|2021-11-30 04:28:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638246630000|2021-11-30 04:30:30|2634|2628|2634|2628|2634|2628|2634|2628|1
1638246640000|2021-11-30 04:30:40|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638246900000|2021-11-30 04:35:00|2633.6|2627.6|2632.3|2626.3|2633.6|2627.6|2632.3|2626.3|2
1638246990000|2021-11-30 04:36:30|2632|2626|2631.5|2625.5|2632|2626|2631.5|2625.5|2
1638247000000|2021-11-30 04:36:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638247040000|2021-11-30 04:37:20|2631.5|2625.5|2631.1|2625.1|2631.5|2625.5|2631.1|2625.1|2
1638247200000|2021-11-30 04:40:00|2631|2625|2630.6|2624.6|2631|2625|2630.6|2624.6|2
1638247210000|2021-11-30 04:40:10|2630.5|2624.5|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|3
1638247250000|2021-11-30 04:40:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638247300000|2021-11-30 04:41:40|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638247340000|2021-11-30 04:42:20|2630.9|2624.9|2631|2625|2631|2625|2630.9|2624.9|2
1638247350000|2021-11-30 04:42:30|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638247440000|2021-11-30 04:44:00|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1638247470000|2021-11-30 04:44:30|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1638247680000|2021-11-30 04:48:00|2630.5|2624.5|2631.6|2625.6|2631.6|2625.6|2630.5|2624.5|2
1638247760000|2021-11-30 04:49:20|2631.5|2625.5|2630.6|2624.6|2631.5|2625.5|2630.6|2624.6|2
1638247840000|2021-11-30 04:50:40|2630.8|2624.8|2631|2625|2631|2625|2630.8|2624.8|2
1638247850000|2021-11-30 04:50:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638247870000|2021-11-30 04:51:10|2631.6|2625.6|2632|2626|2632|2626|2631.6|2625.6|2
1638247920000|2021-11-30 04:52:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638247930000|2021-11-30 04:52:10|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1638248040000|2021-11-30 04:54:00|2632.3|2626.3|2631.4|2625.4|2632.3|2626.3|2631.4|2625.4|3
1638248050000|2021-11-30 04:54:10|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638248060000|2021-11-30 04:54:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638248070000|2021-11-30 04:54:30|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1638248170000|2021-11-30 04:56:10|2632.3|2626.3|2632.1|2626.1|2632.3|2626.3|2632|2626|3
1638248180000|2021-11-30 04:56:20|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638248190000|2021-11-30 04:56:30|2632.1|2626.1|2632|2626|2632.3|2626.3|2632|2626|3
1638248220000|2021-11-30 04:57:00|2632.3|2626.3|2632.6|2626.6|2632.6|2626.6|2632.3|2626.3|2
1638248320000|2021-11-30 04:58:40|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638248500000|2021-11-30 05:01:40|2632.9|2626.9|2633.3|2627.3|2633.3|2627.3|2632.9|2626.9|2
1638248510000|2021-11-30 05:01:50|2633.5|2627.5|2634.3|2628.3|2634.3|2628.3|2633.5|2627.5|3
1638248520000|2021-11-30 05:02:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638248570000|2021-11-30 05:02:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638248610000|2021-11-30 05:03:30|2634.3|2628.3|2634.4|2628.4|2634.4|2628.4|2634.3|2628.3|2
1638248620000|2021-11-30 05:03:40|2635.1|2629.1|2635|2629|2635.1|2629.1|2635|2629|2
1638248680000|2021-11-30 05:04:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638248760000|2021-11-30 05:06:00|2634.9|2628.9|2632.8|2626.8|2634.9|2628.9|2632.8|2626.8|2
1638248850000|2021-11-30 05:07:30|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1638248860000|2021-11-30 05:07:40|2633.4|2627.4|2633.8|2627.8|2633.8|2627.8|2633.4|2627.4|2
1638248890000|2021-11-30 05:08:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638248980000|2021-11-30 05:09:40|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1638249000000|2021-11-30 05:10:00|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638249120000|2021-11-30 05:12:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638249180000|2021-11-30 05:13:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638249230000|2021-11-30 05:13:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638249270000|2021-11-30 05:14:30|2633.3|2627.3|2633.1|2627.1|2633.3|2627.3|2633.1|2627.1|2
1638249280000|2021-11-30 05:14:40|2633.3|2627.3|2633.1|2627.1|2633.3|2627.3|2633.1|2627.1|2
1638249340000|2021-11-30 05:15:40|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638249370000|2021-11-30 05:16:10|2633|2627|2632.4|2626.4|2633|2627|2632.4|2626.4|2
1638249390000|2021-11-30 05:16:30|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638249430000|2021-11-30 05:17:10|2631.5|2625.5|2631|2625|2631.5|2625.5|2631|2625|2
1638249450000|2021-11-30 05:17:30|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638249500000|2021-11-30 05:18:20|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1638249540000|2021-11-30 05:19:00|2630.3|2624.3|2629.5|2623.5|2630.3|2624.3|2629.5|2623.5|3
1638249560000|2021-11-30 05:19:20|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638249580000|2021-11-30 05:19:40|2629|2623|2629|2623|2629|2623|2629|2623|1
1638249590000|2021-11-30 05:19:50|2629.5|2623.5|2629.1|2623.1|2629.5|2623.5|2629.1|2623.1|2
1638249640000|2021-11-30 05:20:40|2629|2623|2629|2623|2629|2623|2629|2623|1
1638249660000|2021-11-30 05:21:00|2629.3|2623.3|2629|2623|2629.5|2623.5|2629|2623|5
1638249670000|2021-11-30 05:21:10|2629.3|2623.3|2629.4|2623.4|2629.5|2623.5|2629.3|2623.3|3
1638249700000|2021-11-30 05:21:40|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1638249730000|2021-11-30 05:22:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638249750000|2021-11-30 05:22:30|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|5
1638249770000|2021-11-30 05:22:50|2629.5|2623.5|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|3
1638249780000|2021-11-30 05:23:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1638249790000|2021-11-30 05:23:10|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|4
1638249800000|2021-11-30 05:23:20|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1638249810000|2021-11-30 05:23:30|2629.3|2623.3|2629.1|2623.1|2629.3|2623.3|2629|2623|4
1638249830000|2021-11-30 05:23:50|2629|2623|2628.8|2622.8|2629|2623|2628.6|2622.6|8
1638249850000|2021-11-30 05:24:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638249890000|2021-11-30 05:24:50|2628.8|2622.8|2628.6|2622.6|2628.8|2622.8|2628.6|2622.6|2
1638249900000|2021-11-30 05:25:00|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638249910000|2021-11-30 05:25:10|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638250000000|2021-11-30 05:26:40|2629|2623|2629|2623|2629|2623|2629|2623|1
1638250030000|2021-11-30 05:27:10|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|4
1638250060000|2021-11-30 05:27:40|2629.1|2623.1|2629|2623|2629.1|2623.1|2629|2623|2
1638250070000|2021-11-30 05:27:50|2629.1|2623.1|2629|2623|2629.3|2623.3|2629|2623|4
1638250090000|2021-11-30 05:28:10|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|8
1638250100000|2021-11-30 05:28:20|2629.3|2623.3|2629.4|2623.4|2629.4|2623.4|2629|2623|5
1638250110000|2021-11-30 05:28:30|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|5
1638250120000|2021-11-30 05:28:40|2630.6|2624.6|2630.5|2624.5|2630.6|2624.6|2630.5|2624.5|2
1638250130000|2021-11-30 05:28:50|2630.4|2624.4|2630.5|2624.5|2630.6|2624.6|2630.1|2624.1|7
1638250140000|2021-11-30 05:29:00|2630.8|2624.8|2630|2624|2630.8|2624.8|2629.9|2623.9|9
1638250150000|2021-11-30 05:29:10|2630.1|2624.1|2631.6|2625.6|2631.6|2625.6|2630|2624|9
1638250160000|2021-11-30 05:29:20|2632|2626|2631.9|2625.9|2632|2626|2631.9|2625.9|2
1638250170000|2021-11-30 05:29:30|2632|2626|2631.8|2625.8|2632.1|2626.1|2631.8|2625.8|4
1638250200000|2021-11-30 05:30:00|2631.5|2625.5|2631|2625|2631.8|2625.8|2630.3|2624.3|17
1638250210000|2021-11-30 05:30:10|2630.8|2624.8|2630.8|2624.8|2631.1|2625.1|2630.1|2624.1|16
1638250220000|2021-11-30 05:30:20|2630.6|2624.6|2629.8|2623.8|2630.6|2624.6|2629.8|2623.8|12
1638250230000|2021-11-30 05:30:30|2629.6|2623.6|2629.3|2623.3|2629.6|2623.6|2629.3|2623.3|6
1638250240000|2021-11-30 05:30:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|6
1638250250000|2021-11-30 05:30:50|2629.8|2623.8|2629.5|2623.5|2630.3|2624.3|2629.1|2623.1|16
1638250260000|2021-11-30 05:31:00|2629.4|2623.4|2630.6|2624.6|2630.8|2624.8|2629.1|2623.1|20
1638250270000|2021-11-30 05:31:10|2631|2625|2629.9|2623.9|2631.3|2625.3|2629.9|2623.9|11
1638250280000|2021-11-30 05:31:20|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|13
1638250290000|2021-11-30 05:31:30|2628.8|2622.8|2629.4|2623.4|2629.8|2623.8|2628.6|2622.6|9
1638250300000|2021-11-30 05:31:40|2629.5|2623.5|2629.4|2623.4|2629.5|2623.5|2629.4|2623.4|4
1638250310000|2021-11-30 05:31:50|2629.1|2623.1|2629.8|2623.8|2630.1|2624.1|2629.1|2623.1|12
1638250320000|2021-11-30 05:32:00|2629.6|2623.6|2631.4|2625.4|2631.4|2625.4|2629.4|2623.4|17
1638250330000|2021-11-30 05:32:10|2631|2625|2631.6|2625.6|2631.6|2625.6|2631|2625|6
1638250340000|2021-11-30 05:32:20|2631.5|2625.5|2630.9|2624.9|2631.5|2625.5|2630.4|2624.4|8
1638250350000|2021-11-30 05:32:30|2630.5|2624.5|2629.5|2623.5|2630.5|2624.5|2629.1|2623.1|11
1638250360000|2021-11-30 05:32:40|2630|2624|2629.6|2623.6|2630.3|2624.3|2629.5|2623.5|9
1638250370000|2021-11-30 05:32:50|2629.4|2623.4|2628.6|2622.6|2629.6|2623.6|2628.5|2622.5|7
1638250380000|2021-11-30 05:33:00|2628.5|2622.5|2628.6|2622.6|2628.8|2622.8|2628.4|2622.4|7
1638250390000|2021-11-30 05:33:10|2628.8|2622.8|2630.1|2624.1|2630.4|2624.4|2628.8|2622.8|12
1638250400000|2021-11-30 05:33:20|2630|2624|2629.8|2623.8|2630.1|2624.1|2629.6|2623.6|9
1638250410000|2021-11-30 05:33:30|2629.6|2623.6|2628.8|2622.8|2629.6|2623.6|2628.8|2622.8|14
1638250420000|2021-11-30 05:33:40|2628.9|2622.9|2628.6|2622.6|2629.4|2623.4|2628.4|2622.4|11
1638250430000|2021-11-30 05:33:50|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.8|2622.8|5
1638250440000|2021-11-30 05:34:00|2629.1|2623.1|2630.4|2624.4|2630.6|2624.6|2629.1|2623.1|12
1638250450000|2021-11-30 05:34:10|2630.1|2624.1|2629.6|2623.6|2630.9|2624.9|2629.6|2623.6|9
1638250460000|2021-11-30 05:34:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.5|2623.5|6
1638250470000|2021-11-30 05:34:30|2630.6|2624.6|2630.3|2624.3|2631.3|2625.3|2630.3|2624.3|13
1638250480000|2021-11-30 05:34:40|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.5|2623.5|6
1638250490000|2021-11-30 05:34:50|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|6
1638250500000|2021-11-30 05:35:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638250510000|2021-11-30 05:35:10|2629.8|2623.8|2629.5|2623.5|2629.9|2623.9|2629.5|2623.5|5
1638250530000|2021-11-30 05:35:30|2629.8|2623.8|2629.9|2623.9|2629.9|2623.9|2629.5|2623.5|8
1638250550000|2021-11-30 05:35:50|2630|2624|2630.3|2624.3|2630.3|2624.3|2629.8|2623.8|4
1638250560000|2021-11-30 05:36:00|2630|2624|2629.8|2623.8|2630.3|2624.3|2629.8|2623.8|4
1638250570000|2021-11-30 05:36:10|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|3
1638250580000|2021-11-30 05:36:20|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638250590000|2021-11-30 05:36:30|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|9
1638250600000|2021-11-30 05:36:40|2629|2623|2629|2623|2629|2623|2628.9|2622.9|3
1638250610000|2021-11-30 05:36:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638250620000|2021-11-30 05:37:00|2629|2623|2629|2623|2629|2623|2629|2623|1
1638250630000|2021-11-30 05:37:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638250640000|2021-11-30 05:37:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1638250650000|2021-11-30 05:37:30|2628.4|2622.4|2628.6|2622.6|2628.8|2622.8|2628.1|2622.1|7
1638250660000|2021-11-30 05:37:40|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.8|2622.8|4
1638250670000|2021-11-30 05:37:50|2629|2623|2629|2623|2629|2623|2629|2623|1
1638250680000|2021-11-30 05:38:00|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.8|2622.8|4
1638250690000|2021-11-30 05:38:10|2628.5|2622.5|2628.6|2622.6|2628.6|2622.6|2628.5|2622.5|2
1638250700000|2021-11-30 05:38:20|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|4
1638250710000|2021-11-30 05:38:30|2629.1|2623.1|2629.4|2623.4|2629.5|2623.5|2629|2623|12
1638250720000|2021-11-30 05:38:40|2629.6|2623.6|2628.9|2622.9|2629.8|2623.8|2628.9|2622.9|9
1638250730000|2021-11-30 05:38:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638250740000|2021-11-30 05:39:00|2628.8|2622.8|2628.9|2622.9|2629.1|2623.1|2628.8|2622.8|5
1638250760000|2021-11-30 05:39:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|4
1638250770000|2021-11-30 05:39:30|2628|2622|2628.8|2622.8|2628.8|2622.8|2628|2622|7
1638250780000|2021-11-30 05:39:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638250790000|2021-11-30 05:39:50|2628.4|2622.4|2627.5|2621.5|2628.4|2622.4|2627.5|2621.5|4
1638250800000|2021-11-30 05:40:00|2627|2621|2625.4|2619.4|2627|2621|2625.4|2619.4|2
1638250810000|2021-11-30 05:40:10|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|2
1638250860000|2021-11-30 05:41:00|2624.6|2618.6|2625.4|2619.4|2625.5|2619.5|2624.6|2618.6|6
1638250870000|2021-11-30 05:41:10|2625.3|2619.3|2625.4|2619.4|2625.4|2619.4|2625.3|2619.3|2
1638250880000|2021-11-30 05:41:20|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638250890000|2021-11-30 05:41:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.3|2619.3|3
1638250900000|2021-11-30 05:41:40|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638250910000|2021-11-30 05:41:50|2625.4|2619.4|2625|2619|2625.4|2619.4|2625|2619|5
1638250920000|2021-11-30 05:42:00|2624.9|2618.9|2624.8|2618.8|2624.9|2618.9|2624.6|2618.6|3
1638250930000|2021-11-30 05:42:10|2624.9|2618.9|2625.5|2619.5|2625.5|2619.5|2624.9|2618.9|2
1638250940000|2021-11-30 05:42:20|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|4
1638250960000|2021-11-30 05:42:40|2624.6|2618.6|2624|2618|2624.6|2618.6|2623.9|2617.9|5
1638250990000|2021-11-30 05:43:10|2623.8|2617.8|2622.8|2616.8|2623.8|2617.8|2622.8|2616.8|4
1638251000000|2021-11-30 05:43:20|2623|2617|2623.1|2617.1|2623.3|2617.3|2623|2617|4
1638251020000|2021-11-30 05:43:40|2622.9|2616.9|2623|2617|2623|2617|2622.9|2616.9|2
1638251030000|2021-11-30 05:43:50|2622.9|2616.9|2622.5|2616.5|2622.9|2616.9|2622.5|2616.5|3
1638251050000|2021-11-30 05:44:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1638251060000|2021-11-30 05:44:20|2621.9|2615.9|2621.8|2615.8|2621.9|2615.9|2621.6|2615.6|3
1638251080000|2021-11-30 05:44:40|2622|2616|2621.6|2615.6|2622|2616|2621.6|2615.6|3
1638251090000|2021-11-30 05:44:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638251110000|2021-11-30 05:45:10|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638251120000|2021-11-30 05:45:20|2620.6|2614.6|2620.5|2614.5|2620.6|2614.6|2620.4|2614.4|4
1638251130000|2021-11-30 05:45:30|2620.4|2614.4|2620|2614|2620.6|2614.6|2620|2614|9
1638251140000|2021-11-30 05:45:40|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|4
1638251150000|2021-11-30 05:45:50|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2618.9|2612.9|4
1638251160000|2021-11-30 05:46:00|2619.3|2613.3|2620|2614|2620.4|2614.4|2619.3|2613.3|7
1638251170000|2021-11-30 05:46:10|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.5|2613.5|12
1638251180000|2021-11-30 05:46:20|2619.8|2613.8|2619.8|2613.8|2619.9|2613.9|2619.8|2613.8|3
1638251190000|2021-11-30 05:46:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638251200000|2021-11-30 05:46:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638251210000|2021-11-30 05:46:50|2620.4|2614.4|2621.1|2615.1|2621.1|2615.1|2620.4|2614.4|6
1638251220000|2021-11-30 05:47:00|2620.9|2614.9|2621.5|2615.5|2621.6|2615.6|2620.9|2614.9|5
1638251240000|2021-11-30 05:47:20|2621.8|2615.8|2621.9|2615.9|2621.9|2615.9|2621.8|2615.8|2
1638251250000|2021-11-30 05:47:30|2621.8|2615.8|2621.1|2615.1|2621.8|2615.8|2621.1|2615.1|6
1638251260000|2021-11-30 05:47:40|2620.9|2614.9|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|3
1638251270000|2021-11-30 05:47:50|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|4
1638251280000|2021-11-30 05:48:00|2620.1|2614.1|2619.8|2613.8|2620.4|2614.4|2619.8|2613.8|7
1638251290000|2021-11-30 05:48:10|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|5
1638251300000|2021-11-30 05:48:20|2619.8|2613.8|2619.3|2613.3|2619.9|2613.9|2619.3|2613.3|5
1638251310000|2021-11-30 05:48:30|2619.5|2613.5|2619.8|2613.8|2619.9|2613.9|2619.5|2613.5|6
1638251320000|2021-11-30 05:48:40|2619.9|2613.9|2620|2614|2620|2614|2619.9|2613.9|2
1638251330000|2021-11-30 05:48:50|2619.9|2613.9|2619.8|2613.8|2620|2614|2619.8|2613.8|4
1638251340000|2021-11-30 05:49:00|2619.9|2613.9|2619.8|2613.8|2619.9|2613.9|2619.8|2613.8|2
1638251350000|2021-11-30 05:49:10|2619.9|2613.9|2621.4|2615.4|2621.4|2615.4|2619.9|2613.9|11
1638251360000|2021-11-30 05:49:20|2621.1|2615.1|2620.9|2614.9|2621.3|2615.3|2620.9|2614.9|6
1638251370000|2021-11-30 05:49:30|2620.6|2614.6|2620.5|2614.5|2620.6|2614.6|2620.5|2614.5|2
1638251380000|2021-11-30 05:49:40|2620.1|2614.1|2619.8|2613.8|2620.1|2614.1|2619.5|2613.5|5
1638251390000|2021-11-30 05:49:50|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1638251400000|2021-11-30 05:50:00|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.5|2613.5|6
1638251410000|2021-11-30 05:50:10|2620.1|2614.1|2621.4|2615.4|2621.4|2615.4|2620.1|2614.1|6
1638251420000|2021-11-30 05:50:20|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2620.5|2614.5|4
1638251430000|2021-11-30 05:50:30|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.5|2614.5|5
1638251440000|2021-11-30 05:50:40|2620.9|2614.9|2620.3|2614.3|2620.9|2614.9|2620.3|2614.3|6
1638251450000|2021-11-30 05:50:50|2620.4|2614.4|2620.3|2614.3|2620.4|2614.4|2620.3|2614.3|2
1638251460000|2021-11-30 05:51:00|2620|2614|2620|2614|2620|2614|2619.8|2613.8|6
1638251470000|2021-11-30 05:51:10|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638251480000|2021-11-30 05:51:20|2620|2614|2620.4|2614.4|2620.4|2614.4|2620|2614|5
1638251490000|2021-11-30 05:51:30|2620.6|2614.6|2621|2615|2621.6|2615.6|2620.6|2614.6|13
1638251500000|2021-11-30 05:51:40|2620.8|2614.8|2621.1|2615.1|2621.6|2615.6|2620.8|2614.8|6
1638251510000|2021-11-30 05:51:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1638251550000|2021-11-30 05:52:30|2621|2615|2621.9|2615.9|2622|2616|2621|2615|8
1638251560000|2021-11-30 05:52:40|2622|2616|2622.1|2616.1|2622.1|2616.1|2622|2616|2
1638251570000|2021-11-30 05:52:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1638251580000|2021-11-30 05:53:00|2622.6|2616.6|2623.1|2617.1|2623.3|2617.3|2622.6|2616.6|4
1638251590000|2021-11-30 05:53:10|2623|2617|2623|2617|2623|2617|2623|2617|1
1638251600000|2021-11-30 05:53:20|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1638251620000|2021-11-30 05:53:40|2623.5|2617.5|2623.6|2617.6|2623.6|2617.6|2623.5|2617.5|2
1638251630000|2021-11-30 05:53:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638251640000|2021-11-30 05:54:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638251660000|2021-11-30 05:54:20|2623|2617|2622.1|2616.1|2623|2617|2622|2616|11
1638251690000|2021-11-30 05:54:50|2622|2616|2621.1|2615.1|2622|2616|2621.1|2615.1|4
1638251700000|2021-11-30 05:55:00|2621.4|2615.4|2622.4|2616.4|2622.4|2616.4|2621.4|2615.4|5
1638251710000|2021-11-30 05:55:10|2622.5|2616.5|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|3
1638251720000|2021-11-30 05:55:20|2622.8|2616.8|2623.1|2617.1|2623.1|2617.1|2622.5|2616.5|5
1638251730000|2021-11-30 05:55:30|2622.9|2616.9|2623.5|2617.5|2623.5|2617.5|2622.9|2616.9|9
1638251740000|2021-11-30 05:55:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|5
1638251750000|2021-11-30 05:55:50|2623.9|2617.9|2623.8|2617.8|2623.9|2617.9|2623.5|2617.5|6
1638251760000|2021-11-30 05:56:00|2623.5|2617.5|2624.1|2618.1|2624.3|2618.3|2623.5|2617.5|6
1638251770000|2021-11-30 05:56:10|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.8|2617.8|8
1638251780000|2021-11-30 05:56:20|2623.8|2617.8|2623.1|2617.1|2624|2618|2623.1|2617.1|6
1638251790000|2021-11-30 05:56:30|2623|2617|2622.6|2616.6|2623|2617|2622.6|2616.6|2
1638251800000|2021-11-30 05:56:40|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1638251830000|2021-11-30 05:57:10|2623.3|2617.3|2623.3|2617.3|2623.6|2617.6|2623.3|2617.3|3
1638251840000|2021-11-30 05:57:20|2623.5|2617.5|2623.5|2617.5|2624|2618|2623.5|2617.5|3
1638251850000|2021-11-30 05:57:30|2623.3|2617.3|2622.6|2616.6|2623.3|2617.3|2622.4|2616.4|5
1638251860000|2021-11-30 05:57:40|2622.4|2616.4|2621.8|2615.8|2622.4|2616.4|2621.6|2615.6|8
1638251870000|2021-11-30 05:57:50|2622|2616|2622.1|2616.1|2622.3|2616.3|2621.9|2615.9|5
1638251880000|2021-11-30 05:58:00|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|4
1638251890000|2021-11-30 05:58:10|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|3
1638251900000|2021-11-30 05:58:20|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|5
1638251910000|2021-11-30 05:58:30|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638251920000|2021-11-30 05:58:40|2621|2615|2621|2615|2621|2615|2621|2615|1
1638251930000|2021-11-30 05:58:50|2620.9|2614.9|2620|2614|2620.9|2614.9|2620|2614|4
1638251940000|2021-11-30 05:59:00|2620.3|2614.3|2620.3|2614.3|2620.4|2614.4|2620.3|2614.3|3
1638251950000|2021-11-30 05:59:10|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1638251960000|2021-11-30 05:59:20|2620.8|2614.8|2620.8|2614.8|2621.1|2615.1|2620.8|2614.8|4
1638251970000|2021-11-30 05:59:30|2621|2615|2620.9|2614.9|2621|2615|2620.9|2614.9|2
1638251980000|2021-11-30 05:59:40|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|2
1638251990000|2021-11-30 05:59:50|2619.9|2613.9|2619|2613|2619.9|2613.9|2619|2613|9
1638252000000|2021-11-30 06:00:00|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638252010000|2021-11-30 06:00:10|2619.5|2613.5|2619.1|2613.1|2619.5|2613.5|2619.1|2613.1|3
1638252020000|2021-11-30 06:00:20|2618.8|2612.8|2619.5|2613.5|2619.5|2613.5|2618.8|2612.8|5
1638252030000|2021-11-30 06:00:30|2619.3|2613.3|2619|2613|2619.5|2613.5|2619|2613|4
1638252040000|2021-11-30 06:00:40|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1638252060000|2021-11-30 06:01:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1638252070000|2021-11-30 06:01:10|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1638252080000|2021-11-30 06:01:20|2619.4|2613.4|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|3
1638252090000|2021-11-30 06:01:30|2619.5|2613.5|2619.1|2613.1|2619.5|2613.5|2619.1|2613.1|3
1638252100000|2021-11-30 06:01:40|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1638252110000|2021-11-30 06:01:50|2619.3|2613.3|2619.1|2613.1|2619.3|2613.3|2619.1|2613.1|2
1638252120000|2021-11-30 06:02:00|2619.3|2613.3|2621.1|2615.1|2621.1|2615.1|2619.3|2613.3|10
1638252130000|2021-11-30 06:02:10|2620.9|2614.9|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|15
1638252140000|2021-11-30 06:02:20|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|12
1638252150000|2021-11-30 06:02:30|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2619|2613|7
1638252160000|2021-11-30 06:02:40|2619|2613|2619.3|2613.3|2619.5|2613.5|2619|2613|6
1638252170000|2021-11-30 06:02:50|2619.1|2613.1|2619|2613|2619.5|2613.5|2619|2613|5
1638252180000|2021-11-30 06:03:00|2618.8|2612.8|2618.9|2612.9|2619|2613|2618.8|2612.8|3
1638252190000|2021-11-30 06:03:10|2619|2613|2618.6|2612.6|2619|2613|2618.6|2612.6|4
1638252200000|2021-11-30 06:03:20|2619|2613|2618.8|2612.8|2619|2613|2618.5|2612.5|8
1638252210000|2021-11-30 06:03:30|2618.5|2612.5|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|3
1638252230000|2021-11-30 06:03:50|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1638252240000|2021-11-30 06:04:00|2619|2613|2619|2613|2619|2613|2619|2613|1
1638252250000|2021-11-30 06:04:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638252260000|2021-11-30 06:04:20|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1638252270000|2021-11-30 06:04:30|2619.1|2613.1|2618.8|2612.8|2619.1|2613.1|2618.8|2612.8|3
1638252300000|2021-11-30 06:05:00|2619|2613|2619.8|2613.8|2619.8|2613.8|2619|2613|5
1638252310000|2021-11-30 06:05:10|2620|2614|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|9
1638252320000|2021-11-30 06:05:20|2620|2614|2620.3|2614.3|2620.5|2614.5|2620|2614|5
1638252330000|2021-11-30 06:05:30|2620.4|2614.4|2620.6|2614.6|2620.8|2614.8|2620.1|2614.1|10
1638252340000|2021-11-30 06:05:40|2621|2615|2621.4|2615.4|2621.6|2615.6|2621|2615|5
1638252350000|2021-11-30 06:05:50|2621.1|2615.1|2621.3|2615.3|2621.3|2615.3|2621.1|2615.1|2
1638252360000|2021-11-30 06:06:00|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638252400000|2021-11-30 06:06:40|2621|2615|2620.6|2614.6|2621|2615|2620.3|2614.3|7
1638252410000|2021-11-30 06:06:50|2620.4|2614.4|2620.5|2614.5|2620.9|2614.9|2620.4|2614.4|7
1638252420000|2021-11-30 06:07:00|2620.8|2614.8|2621.1|2615.1|2621.1|2615.1|2620.8|2614.8|3
1638252470000|2021-11-30 06:07:50|2621|2615|2621|2615|2621|2615|2621|2615|1
1638252480000|2021-11-30 06:08:00|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638252490000|2021-11-30 06:08:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.3|2615.3|3
1638252510000|2021-11-30 06:08:30|2621.3|2615.3|2620.9|2614.9|2621.6|2615.6|2620.5|2614.5|10
1638252520000|2021-11-30 06:08:40|2621|2615|2620.9|2614.9|2621|2615|2620.9|2614.9|2
1638252530000|2021-11-30 06:08:50|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|3
1638252540000|2021-11-30 06:09:00|2620.9|2614.9|2621.1|2615.1|2621.4|2615.4|2620.8|2614.8|6
1638252550000|2021-11-30 06:09:10|2621.3|2615.3|2622.3|2616.3|2622.3|2616.3|2621.3|2615.3|4
1638252560000|2021-11-30 06:09:20|2622.4|2616.4|2621.5|2615.5|2622.5|2616.5|2621.3|2615.3|9
1638252570000|2021-11-30 06:09:30|2621.4|2615.4|2621.5|2615.5|2621.5|2615.5|2621.4|2615.4|2
1638252580000|2021-11-30 06:09:40|2621.4|2615.4|2621.5|2615.5|2621.5|2615.5|2621.4|2615.4|2
1638252590000|2021-11-30 06:09:50|2621.3|2615.3|2621.4|2615.4|2621.5|2615.5|2621.3|2615.3|3
1638252600000|2021-11-30 06:10:00|2621.1|2615.1|2621.1|2615.1|2621.3|2615.3|2621|2615|6
1638252610000|2021-11-30 06:10:10|2620.9|2614.9|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|5
1638252620000|2021-11-30 06:10:20|2621.1|2615.1|2620.3|2614.3|2621.1|2615.1|2620.3|2614.3|5
1638252630000|2021-11-30 06:10:30|2620.1|2614.1|2619.5|2613.5|2620.1|2614.1|2619.3|2613.3|4
1638252640000|2021-11-30 06:10:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619|2613|3
1638252650000|2021-11-30 06:10:50|2619.4|2613.4|2619|2613|2619.5|2613.5|2619|2613|7
1638252660000|2021-11-30 06:11:00|2619.3|2613.3|2619.8|2613.8|2620|2614|2619.3|2613.3|3
1638252670000|2021-11-30 06:11:10|2620|2614|2620|2614|2620|2614|2619.8|2613.8|3
1638252680000|2021-11-30 06:11:20|2619.8|2613.8|2620.3|2614.3|2620.4|2614.4|2619.8|2613.8|5
1638252690000|2021-11-30 06:11:30|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|5
1638252700000|2021-11-30 06:11:40|2619.9|2613.9|2619.9|2613.9|2620.1|2614.1|2619.6|2613.6|8
1638252710000|2021-11-30 06:11:50|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638252720000|2021-11-30 06:12:00|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1638252730000|2021-11-30 06:12:10|2620.5|2614.5|2620.3|2614.3|2620.6|2614.6|2620.3|2614.3|4
1638252740000|2021-11-30 06:12:20|2620.4|2614.4|2621.1|2615.1|2621.1|2615.1|2620.4|2614.4|4
1638252750000|2021-11-30 06:12:30|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638252760000|2021-11-30 06:12:40|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|4
1638252770000|2021-11-30 06:12:50|2621.5|2615.5|2621.6|2615.6|2621.9|2615.9|2621.1|2615.1|7
1638252790000|2021-11-30 06:13:10|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1638252800000|2021-11-30 06:13:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638252810000|2021-11-30 06:13:30|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1638252820000|2021-11-30 06:13:40|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1638252830000|2021-11-30 06:13:50|2621.1|2615.1|2620.3|2614.3|2621.1|2615.1|2620.3|2614.3|3
1638252840000|2021-11-30 06:14:00|2620|2614|2620.5|2614.5|2620.6|2614.6|2620|2614|11
1638252850000|2021-11-30 06:14:10|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638252860000|2021-11-30 06:14:20|2620.5|2614.5|2620.6|2614.6|2620.6|2614.6|2620.5|2614.5|2
1638252870000|2021-11-30 06:14:30|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|3
1638252880000|2021-11-30 06:14:40|2621|2615|2621.9|2615.9|2621.9|2615.9|2620.8|2614.8|6
1638252890000|2021-11-30 06:14:50|2621.8|2615.8|2621.8|2615.8|2622|2616|2621.8|2615.8|3
1638252900000|2021-11-30 06:15:00|2622|2616|2620.3|2614.3|2622|2616|2620.3|2614.3|6
1638252910000|2021-11-30 06:15:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638252920000|2021-11-30 06:15:20|2619.9|2613.9|2619.5|2613.5|2619.9|2613.9|2619.5|2613.5|5
1638252930000|2021-11-30 06:15:30|2619.8|2613.8|2619.8|2613.8|2619.9|2613.9|2619.8|2613.8|3
1638252950000|2021-11-30 06:15:50|2619.5|2613.5|2620.1|2614.1|2620.1|2614.1|2619.5|2613.5|6
1638252960000|2021-11-30 06:16:00|2620.4|2614.4|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|4
1638252970000|2021-11-30 06:16:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638252980000|2021-11-30 06:16:20|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1638252990000|2021-11-30 06:16:30|2620.4|2614.4|2620.5|2614.5|2620.5|2614.5|2620.1|2614.1|4
1638253000000|2021-11-30 06:16:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|3
1638253010000|2021-11-30 06:16:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638253030000|2021-11-30 06:17:10|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1638253040000|2021-11-30 06:17:20|2620|2614|2620.6|2614.6|2620.6|2614.6|2620|2614|5
1638253070000|2021-11-30 06:17:50|2620.5|2614.5|2620.4|2614.4|2620.6|2614.6|2619.5|2613.5|5
1638253080000|2021-11-30 06:18:00|2620.6|2614.6|2621.6|2615.6|2621.6|2615.6|2620.4|2614.4|8
1638253090000|2021-11-30 06:18:10|2621.5|2615.5|2622|2616|2622.1|2616.1|2621.5|2615.5|5
1638253100000|2021-11-30 06:18:20|2621.8|2615.8|2622.1|2616.1|2622.1|2616.1|2621.5|2615.5|12
1638253110000|2021-11-30 06:18:30|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.4|2616.4|8
1638253120000|2021-11-30 06:18:40|2623.3|2617.3|2624.1|2618.1|2624.9|2618.9|2623.3|2617.3|8
1638253130000|2021-11-30 06:18:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638253140000|2021-11-30 06:19:00|2623.6|2617.6|2624.1|2618.1|2624.3|2618.3|2623.6|2617.6|5
1638253150000|2021-11-30 06:19:10|2624.5|2618.5|2626.6|2620.6|2626.9|2620.9|2624.3|2618.3|13
1638253160000|2021-11-30 06:19:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638253170000|2021-11-30 06:19:30|2626.6|2620.6|2625.6|2619.6|2626.6|2620.6|2625.6|2619.6|5
1638253180000|2021-11-30 06:19:40|2625.9|2619.9|2625.6|2619.6|2626.9|2620.9|2625.6|2619.6|10
1638253190000|2021-11-30 06:19:50|2625.9|2619.9|2626.8|2620.8|2626.9|2620.9|2625.9|2619.9|6
1638253200000|2021-11-30 06:20:00|2626.9|2620.9|2627.6|2621.6|2627.9|2621.9|2626.5|2620.5|8
1638253210000|2021-11-30 06:20:10|2627.4|2621.4|2626.6|2620.6|2627.6|2621.6|2626.3|2620.3|8
1638253220000|2021-11-30 06:20:20|2626.4|2620.4|2626.5|2620.5|2626.5|2620.5|2626.4|2620.4|6
1638253230000|2021-11-30 06:20:30|2626.8|2620.8|2627.8|2621.8|2627.8|2621.8|2626.6|2620.6|10
1638253240000|2021-11-30 06:20:40|2628|2622|2627.9|2621.9|2628|2622|2627.9|2621.9|2
1638253250000|2021-11-30 06:20:50|2627.8|2621.8|2627|2621|2627.8|2621.8|2627|2621|12
1638253260000|2021-11-30 06:21:00|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|3
1638253270000|2021-11-30 06:21:10|2626.9|2620.9|2626.5|2620.5|2626.9|2620.9|2626.4|2620.4|3
1638253280000|2021-11-30 06:21:20|2626.4|2620.4|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|5
1638253290000|2021-11-30 06:21:30|2626.6|2620.6|2628|2622|2628|2622|2626.6|2620.6|4
1638253300000|2021-11-30 06:21:40|2627.8|2621.8|2627.9|2621.9|2627.9|2621.9|2627.5|2621.5|7
1638253310000|2021-11-30 06:21:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638253320000|2021-11-30 06:22:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.5|2621.5|3
1638253330000|2021-11-30 06:22:10|2627.5|2621.5|2627.3|2621.3|2627.6|2621.6|2627.3|2621.3|6
1638253340000|2021-11-30 06:22:20|2627.1|2621.1|2626.1|2620.1|2627.1|2621.1|2626.1|2620.1|6
1638253350000|2021-11-30 06:22:30|2625.9|2619.9|2626|2620|2626|2620|2625.9|2619.9|2
1638253360000|2021-11-30 06:22:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638253380000|2021-11-30 06:23:00|2626.5|2620.5|2627.6|2621.6|2627.6|2621.6|2626.5|2620.5|5
1638253390000|2021-11-30 06:23:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638253400000|2021-11-30 06:23:20|2627.3|2621.3|2627.6|2621.6|2627.6|2621.6|2627.3|2621.3|3
1638253410000|2021-11-30 06:23:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|3
1638253420000|2021-11-30 06:23:40|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|4
1638253430000|2021-11-30 06:23:50|2626.6|2620.6|2625.1|2619.1|2626.6|2620.6|2625.1|2619.1|7
1638253440000|2021-11-30 06:24:00|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1638253450000|2021-11-30 06:24:10|2624.5|2618.5|2624|2618|2624.5|2618.5|2624|2618|4
1638253460000|2021-11-30 06:24:20|2624.3|2618.3|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|3
1638253470000|2021-11-30 06:24:30|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1638253490000|2021-11-30 06:24:50|2624.8|2618.8|2624.8|2618.8|2624.9|2618.9|2624.8|2618.8|3
1638253510000|2021-11-30 06:25:10|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|5
1638253520000|2021-11-30 06:25:20|2624.6|2618.6|2623.4|2617.4|2624.6|2618.6|2623.3|2617.3|10
1638253530000|2021-11-30 06:25:30|2623.5|2617.5|2623.4|2617.4|2623.5|2617.5|2623|2617|7
1638253540000|2021-11-30 06:25:40|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1638253550000|2021-11-30 06:25:50|2623.6|2617.6|2623.8|2617.8|2623.8|2617.8|2623.6|2617.6|2
1638253560000|2021-11-30 06:26:00|2624|2618|2624.6|2618.6|2624.8|2618.8|2624|2618|6
1638253580000|2021-11-30 06:26:20|2624.8|2618.8|2625.9|2619.9|2625.9|2619.9|2624.8|2618.8|2
1638253590000|2021-11-30 06:26:30|2625.8|2619.8|2625.9|2619.9|2625.9|2619.9|2625.8|2619.8|2
1638253610000|2021-11-30 06:26:50|2625.8|2619.8|2625.9|2619.9|2625.9|2619.9|2625.8|2619.8|2
1638253640000|2021-11-30 06:27:20|2626|2620|2626|2620|2626|2620|2626|2620|1
1638253650000|2021-11-30 06:27:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638253680000|2021-11-30 06:28:00|2626|2620|2625.6|2619.6|2626|2620|2625.3|2619.3|6
1638253690000|2021-11-30 06:28:10|2625.4|2619.4|2625.8|2619.8|2625.8|2619.8|2625.4|2619.4|3
1638253700000|2021-11-30 06:28:20|2625.6|2619.6|2625.8|2619.8|2625.8|2619.8|2625.6|2619.6|2
1638253710000|2021-11-30 06:28:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638253730000|2021-11-30 06:28:50|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|3
1638253750000|2021-11-30 06:29:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.1|2620.1|3
1638253760000|2021-11-30 06:29:20|2626.1|2620.1|2626|2620|2626.1|2620.1|2626|2620|2
1638253770000|2021-11-30 06:29:30|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1638253780000|2021-11-30 06:29:40|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638253790000|2021-11-30 06:29:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638253840000|2021-11-30 06:30:40|2626.5|2620.5|2627.3|2621.3|2627.3|2621.3|2626.5|2620.5|4
1638253910000|2021-11-30 06:31:50|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638253920000|2021-11-30 06:32:00|2628.3|2622.3|2628.6|2622.6|2628.6|2622.6|2628.3|2622.3|3
1638253930000|2021-11-30 06:32:10|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2627.3|2621.3|5
1638253940000|2021-11-30 06:32:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|6
1638253950000|2021-11-30 06:32:30|2627.6|2621.6|2627.8|2621.8|2627.8|2621.8|2627.6|2621.6|2
1638253970000|2021-11-30 06:32:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638254000000|2021-11-30 06:33:20|2628|2622|2628|2622|2628|2622|2628|2622|1
1638254010000|2021-11-30 06:33:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638254020000|2021-11-30 06:33:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638254030000|2021-11-30 06:33:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638254050000|2021-11-30 06:34:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638254060000|2021-11-30 06:34:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638254070000|2021-11-30 06:34:30|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|4
1638254120000|2021-11-30 06:35:20|2627.5|2621.5|2627.4|2621.4|2627.5|2621.5|2627.4|2621.4|2
1638254130000|2021-11-30 06:35:30|2627.5|2621.5|2627.3|2621.3|2627.6|2621.6|2627.3|2621.3|5
1638254140000|2021-11-30 06:35:40|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638254150000|2021-11-30 06:35:50|2627.4|2621.4|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|6
1638254160000|2021-11-30 06:36:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638254170000|2021-11-30 06:36:10|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638254180000|2021-11-30 06:36:20|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.5|2620.5|3
1638254190000|2021-11-30 06:36:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638254200000|2021-11-30 06:36:40|2627|2621|2627|2621|2627|2621|2627|2621|1
1638254210000|2021-11-30 06:36:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638254230000|2021-11-30 06:37:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638254250000|2021-11-30 06:37:30|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1638254270000|2021-11-30 06:37:50|2626.5|2620.5|2626.4|2620.4|2626.5|2620.5|2626.4|2620.4|2
1638254290000|2021-11-30 06:38:10|2626.5|2620.5|2626.4|2620.4|2626.5|2620.5|2626.4|2620.4|2
1638254330000|2021-11-30 06:38:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638254360000|2021-11-30 06:39:20|2626.1|2620.1|2626|2620|2626.1|2620.1|2625.8|2619.8|7
1638254370000|2021-11-30 06:39:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638254380000|2021-11-30 06:39:40|2626|2620|2626|2620|2626|2620|2625.8|2619.8|3
1638254390000|2021-11-30 06:39:50|2625.8|2619.8|2625.6|2619.6|2626|2620|2625.5|2619.5|5
1638254400000|2021-11-30 06:40:00|2625.3|2619.3|2623|2617|2625.3|2619.3|2622.9|2616.9|3
1638254420000|2021-11-30 06:40:20|2622.9|2616.9|2622.5|2616.5|2622.9|2616.9|2622.5|2616.5|3
1638254430000|2021-11-30 06:40:30|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1638254440000|2021-11-30 06:40:40|2622.6|2616.6|2622.3|2616.3|2622.6|2616.6|2622.3|2616.3|2
1638254450000|2021-11-30 06:40:50|2623.4|2617.4|2622.8|2616.8|2623.9|2617.9|2622.8|2616.8|4
1638254460000|2021-11-30 06:41:00|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|2
1638254490000|2021-11-30 06:41:30|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|4
1638254500000|2021-11-30 06:41:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638254520000|2021-11-30 06:42:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638254530000|2021-11-30 06:42:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638254540000|2021-11-30 06:42:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1638254560000|2021-11-30 06:42:40|2622.8|2616.8|2622.9|2616.9|2622.9|2616.9|2622.5|2616.5|3
1638254570000|2021-11-30 06:42:50|2623|2617|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|7
1638254580000|2021-11-30 06:43:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638254590000|2021-11-30 06:43:10|2623.4|2617.4|2623.6|2617.6|2624.1|2618.1|2623.4|2617.4|9
1638254600000|2021-11-30 06:43:20|2623.9|2617.9|2623|2617|2623.9|2617.9|2622.8|2616.8|6
1638254610000|2021-11-30 06:43:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|3
1638254620000|2021-11-30 06:43:40|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1638254660000|2021-11-30 06:44:20|2624.3|2618.3|2625.1|2619.1|2625.1|2619.1|2624.3|2618.3|3
1638254670000|2021-11-30 06:44:30|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|3
1638254690000|2021-11-30 06:44:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|5
1638254700000|2021-11-30 06:45:00|2626|2620|2626.6|2620.6|2626.6|2620.6|2626|2620|4
1638254710000|2021-11-30 06:45:10|2626.8|2620.8|2626.6|2620.6|2627|2621|2626.6|2620.6|3
1638254720000|2021-11-30 06:45:20|2626.5|2620.5|2625.9|2619.9|2626.5|2620.5|2625.9|2619.9|2
1638254730000|2021-11-30 06:45:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|4
1638254740000|2021-11-30 06:45:40|2625|2619|2624.6|2618.6|2625|2619|2624.6|2618.6|8
1638254750000|2021-11-30 06:45:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638254760000|2021-11-30 06:46:00|2624.6|2618.6|2623.8|2617.8|2624.6|2618.6|2623.8|2617.8|5
1638254780000|2021-11-30 06:46:20|2623.6|2617.6|2622.8|2616.8|2623.6|2617.6|2622.6|2616.6|6
1638254800000|2021-11-30 06:46:40|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1638254820000|2021-11-30 06:47:00|2623|2617|2621.8|2615.8|2623|2617|2621.8|2615.8|4
1638254830000|2021-11-30 06:47:10|2621.5|2615.5|2621.6|2615.6|2621.6|2615.6|2621.3|2615.3|4
1638254840000|2021-11-30 06:47:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638254850000|2021-11-30 06:47:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638254860000|2021-11-30 06:47:40|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638254870000|2021-11-30 06:47:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638254880000|2021-11-30 06:48:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638254890000|2021-11-30 06:48:10|2622.4|2616.4|2622.5|2616.5|2622.8|2616.8|2622.4|2616.4|4
1638254900000|2021-11-30 06:48:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638254910000|2021-11-30 06:48:30|2623|2617|2623|2617|2623|2617|2623|2617|1
1638254930000|2021-11-30 06:48:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638254940000|2021-11-30 06:49:00|2623|2617|2623|2617|2623|2617|2623|2617|1
1638254960000|2021-11-30 06:49:20|2623.3|2617.3|2622.9|2616.9|2623.3|2617.3|2622.9|2616.9|2
1638254980000|2021-11-30 06:49:40|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|6
1638254990000|2021-11-30 06:49:50|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1638255000000|2021-11-30 06:50:00|2622.9|2616.9|2623|2617|2623|2617|2622.9|2616.9|2
1638255030000|2021-11-30 06:50:30|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638255050000|2021-11-30 06:50:50|2623|2617|2622.9|2616.9|2623.3|2617.3|2622.8|2616.8|5
1638255060000|2021-11-30 06:51:00|2622.8|2616.8|2623.6|2617.6|2623.6|2617.6|2622.8|2616.8|5
1638255070000|2021-11-30 06:51:10|2623.5|2617.5|2624.9|2618.9|2625|2619|2623.5|2617.5|5
1638255080000|2021-11-30 06:51:20|2625|2619|2625.8|2619.8|2625.8|2619.8|2625|2619|5
1638255090000|2021-11-30 06:51:30|2625.5|2619.5|2625|2619|2625.5|2619.5|2624.9|2618.9|4
1638255110000|2021-11-30 06:51:50|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.1|2618.1|6
1638255120000|2021-11-30 06:52:00|2624.1|2618.1|2624|2618|2624.1|2618.1|2624|2618|2
1638255130000|2021-11-30 06:52:10|2624.1|2618.1|2624.8|2618.8|2624.8|2618.8|2624.1|2618.1|4
1638255140000|2021-11-30 06:52:20|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|2
1638255170000|2021-11-30 06:52:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638255190000|2021-11-30 06:53:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.5|2619.5|3
1638255200000|2021-11-30 06:53:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638255210000|2021-11-30 06:53:30|2626.1|2620.1|2626|2620|2626.3|2620.3|2626|2620|5
1638255220000|2021-11-30 06:53:40|2626.3|2620.3|2626.8|2620.8|2626.8|2620.8|2626.1|2620.1|7
1638255230000|2021-11-30 06:53:50|2626.6|2620.6|2626.8|2620.8|2626.8|2620.8|2626.6|2620.6|2
1638255240000|2021-11-30 06:54:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638255270000|2021-11-30 06:54:30|2627|2621|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|4
1638255280000|2021-11-30 06:54:40|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638255330000|2021-11-30 06:55:30|2627.6|2621.6|2628|2622|2628|2622|2627|2621|9
1638255340000|2021-11-30 06:55:40|2627.5|2621.5|2628|2622|2628.3|2622.3|2627.4|2621.4|6
1638255350000|2021-11-30 06:55:50|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|9
1638255360000|2021-11-30 06:56:00|2628.3|2622.3|2627.4|2621.4|2628.3|2622.3|2627.4|2621.4|3
1638255370000|2021-11-30 06:56:10|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638255380000|2021-11-30 06:56:20|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1638255390000|2021-11-30 06:56:30|2627.4|2621.4|2627.3|2621.3|2627.4|2621.4|2627.3|2621.3|4
1638255400000|2021-11-30 06:56:40|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|4
1638255410000|2021-11-30 06:56:50|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1638255420000|2021-11-30 06:57:00|2627.9|2621.9|2627.8|2621.8|2627.9|2621.9|2627.8|2621.8|2
1638255430000|2021-11-30 06:57:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|3
1638255440000|2021-11-30 06:57:20|2627.6|2621.6|2628.5|2622.5|2628.5|2622.5|2627.6|2621.6|4
1638255450000|2021-11-30 06:57:30|2628.1|2622.1|2628.5|2622.5|2628.8|2622.8|2627.6|2621.6|10
1638255460000|2021-11-30 06:57:40|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|5
1638255470000|2021-11-30 06:57:50|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638255480000|2021-11-30 06:58:00|2629|2623|2628.5|2622.5|2629|2623|2628.5|2622.5|3
1638255490000|2021-11-30 06:58:10|2628.3|2622.3|2628.6|2622.6|2628.6|2622.6|2628.3|2622.3|3
1638255500000|2021-11-30 06:58:20|2629|2623|2629|2623|2629|2623|2629|2623|1
1638255510000|2021-11-30 06:58:30|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1638255520000|2021-11-30 06:58:40|2628.8|2622.8|2628.4|2622.4|2628.8|2622.8|2628.4|2622.4|3
1638255530000|2021-11-30 06:58:50|2628.3|2622.3|2626.1|2620.1|2628.3|2622.3|2624.9|2618.9|8
1638255540000|2021-11-30 06:59:00|2626.3|2620.3|2626.4|2620.4|2626.4|2620.4|2625.8|2619.8|3
1638255550000|2021-11-30 06:59:10|2626.1|2620.1|2626.8|2620.8|2626.8|2620.8|2626.1|2620.1|4
1638255560000|2021-11-30 06:59:20|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1638255580000|2021-11-30 06:59:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638255590000|2021-11-30 06:59:50|2626.8|2620.8|2627.9|2621.9|2628|2622|2626.8|2620.8|9
1638255600000|2021-11-30 07:00:00|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2626.6|2620.6|6
1638255610000|2021-11-30 07:00:10|2628|2622|2626.8|2620.8|2628|2622|2626.8|2620.8|4
1638255620000|2021-11-30 07:00:20|2627|2621|2628.5|2622.5|2628.5|2622.5|2627|2621|3
1638255630000|2021-11-30 07:00:30|2628.4|2622.4|2628.3|2622.3|2628.4|2622.4|2628.3|2622.3|2
1638255640000|2021-11-30 07:00:40|2628|2622|2626.9|2620.9|2628.3|2622.3|2626.8|2620.8|9
1638255650000|2021-11-30 07:00:50|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638255660000|2021-11-30 07:01:00|2627.8|2621.8|2627|2621|2627.8|2621.8|2627|2621|2
1638255670000|2021-11-30 07:01:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638255680000|2021-11-30 07:01:20|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.1|2620.1|5
1638255690000|2021-11-30 07:01:30|2627|2621|2626.9|2620.9|2627|2621|2626.9|2620.9|2
1638255710000|2021-11-30 07:01:50|2626.8|2620.8|2626.6|2620.6|2626.8|2620.8|2626.6|2620.6|2
1638255720000|2021-11-30 07:02:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638255780000|2021-11-30 07:03:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638255840000|2021-11-30 07:04:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638255880000|2021-11-30 07:04:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638255930000|2021-11-30 07:05:30|2626.9|2620.9|2628.6|2622.6|2628.6|2622.6|2626.9|2620.9|2
1638255940000|2021-11-30 07:05:40|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.8|2622.8|3
1638255970000|2021-11-30 07:06:10|2629|2623|2629|2623|2629|2623|2629|2623|1
1638255980000|2021-11-30 07:06:20|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1638256000000|2021-11-30 07:06:40|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638256010000|2021-11-30 07:06:50|2629|2623|2629.3|2623.3|2629.3|2623.3|2628.9|2622.9|4
1638256020000|2021-11-30 07:07:00|2629|2623|2629.1|2623.1|2629.4|2623.4|2629|2623|5
1638256030000|2021-11-30 07:07:10|2629|2623|2629.1|2623.1|2629.1|2623.1|2629|2623|2
1638256040000|2021-11-30 07:07:20|2629|2623|2630.1|2624.1|2630.1|2624.1|2629|2623|4
1638256050000|2021-11-30 07:07:30|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1638256060000|2021-11-30 07:07:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638256070000|2021-11-30 07:07:50|2630|2624|2630|2624|2630|2624|2630|2624|1
1638256080000|2021-11-30 07:08:00|2629.9|2623.9|2631.5|2625.5|2631.5|2625.5|2629.9|2623.9|6
1638256120000|2021-11-30 07:08:40|2631.8|2625.8|2631.4|2625.4|2631.8|2625.8|2631.4|2625.4|3
1638256130000|2021-11-30 07:08:50|2631.5|2625.5|2631.4|2625.4|2631.5|2625.5|2631.4|2625.4|2
1638256140000|2021-11-30 07:09:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638256200000|2021-11-30 07:10:00|2631.3|2625.3|2630.6|2624.6|2631.3|2625.3|2630.6|2624.6|2
1638256230000|2021-11-30 07:10:30|2630.8|2624.8|2631.1|2625.1|2631.1|2625.1|2630.8|2624.8|2
1638256280000|2021-11-30 07:11:20|2631|2625|2631|2625|2631|2625|2631|2625|1
1638256300000|2021-11-30 07:11:40|2631.1|2625.1|2631.5|2625.5|2631.5|2625.5|2631.1|2625.1|3
1638256330000|2021-11-30 07:12:10|2631.8|2625.8|2632.5|2626.5|2632.5|2626.5|2631.8|2625.8|3
1638256340000|2021-11-30 07:12:20|2632.8|2626.8|2632.1|2626.1|2632.8|2626.8|2632.1|2626.1|3
1638256360000|2021-11-30 07:12:40|2632|2626|2631.6|2625.6|2632|2626|2631.6|2625.6|5
1638256370000|2021-11-30 07:12:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638256380000|2021-11-30 07:13:00|2631.6|2625.6|2631|2625|2631.6|2625.6|2631|2625|4
1638256400000|2021-11-30 07:13:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638256410000|2021-11-30 07:13:30|2631.3|2625.3|2631|2625|2631.3|2625.3|2631|2625|2
1638256530000|2021-11-30 07:15:30|2631.5|2625.5|2632.3|2626.3|2632.3|2626.3|2631.5|2625.5|7
1638256540000|2021-11-30 07:15:40|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638256550000|2021-11-30 07:15:50|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638256560000|2021-11-30 07:16:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1638256570000|2021-11-30 07:16:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638256620000|2021-11-30 07:17:00|2631.8|2625.8|2631.9|2625.9|2631.9|2625.9|2631.8|2625.8|2
1638256650000|2021-11-30 07:17:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638256670000|2021-11-30 07:17:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638256680000|2021-11-30 07:18:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638256690000|2021-11-30 07:18:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638256720000|2021-11-30 07:18:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1638256780000|2021-11-30 07:19:40|2632.3|2626.3|2632.9|2626.9|2632.9|2626.9|2632.3|2626.3|3
1638256800000|2021-11-30 07:20:00|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638256840000|2021-11-30 07:20:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638256890000|2021-11-30 07:21:30|2633|2627|2633|2627|2633|2627|2633|2627|1
1638256910000|2021-11-30 07:21:50|2633.3|2627.3|2633.9|2627.9|2633.9|2627.9|2633.3|2627.3|2
1638256920000|2021-11-30 07:22:00|2634|2628|2634.4|2628.4|2634.4|2628.4|2634|2628|5
1638256930000|2021-11-30 07:22:10|2635.6|2629.6|2636.8|2630.8|2636.8|2630.8|2635.6|2629.6|5
1638256940000|2021-11-30 07:22:20|2636.9|2630.9|2637.5|2631.5|2637.5|2631.5|2636.9|2630.9|2
1638256950000|2021-11-30 07:22:30|2637.3|2631.3|2636.5|2630.5|2637.3|2631.3|2636.5|2630.5|2
1638256960000|2021-11-30 07:22:40|2636.8|2630.8|2637.3|2631.3|2637.3|2631.3|2636.8|2630.8|2
1638256970000|2021-11-30 07:22:50|2637|2631|2637|2631|2637|2631|2637|2631|1
1638256980000|2021-11-30 07:23:00|2637.3|2631.3|2637.5|2631.5|2637.8|2631.8|2637.3|2631.3|4
1638257050000|2021-11-30 07:24:10|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638257060000|2021-11-30 07:24:20|2638|2632|2638.6|2632.6|2638.6|2632.6|2638|2632|2
1638257070000|2021-11-30 07:24:30|2638.4|2632.4|2637.5|2631.5|2638.4|2632.4|2637.5|2631.5|2
1638257080000|2021-11-30 07:24:40|2637.4|2631.4|2637.8|2631.8|2638.3|2632.3|2637.4|2631.4|5
1638257090000|2021-11-30 07:24:50|2637.5|2631.5|2638.8|2632.8|2638.8|2632.8|2637.5|2631.5|3
1638257100000|2021-11-30 07:25:00|2638|2632|2638.1|2632.1|2638.3|2632.3|2638|2632|3
1638257150000|2021-11-30 07:25:50|2638.3|2632.3|2638.1|2632.1|2638.3|2632.3|2638.1|2632.1|2
1638257160000|2021-11-30 07:26:00|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1638257170000|2021-11-30 07:26:10|2638.1|2632.1|2638.3|2632.3|2638.3|2632.3|2638.1|2632.1|2
1638257190000|2021-11-30 07:26:30|2638.1|2632.1|2637.5|2631.5|2638.1|2632.1|2637.5|2631.5|2
1638257200000|2021-11-30 07:26:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638257210000|2021-11-30 07:26:50|2637.5|2631.5|2638.1|2632.1|2638.1|2632.1|2637.5|2631.5|2
1638257230000|2021-11-30 07:27:10|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1638257240000|2021-11-30 07:27:20|2637.8|2631.8|2638.8|2632.8|2638.8|2632.8|2637.8|2631.8|6
1638257260000|2021-11-30 07:27:40|2639|2633|2639|2633|2639|2633|2639|2633|1
1638257270000|2021-11-30 07:27:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638257310000|2021-11-30 07:28:30|2639|2633|2639|2633|2639|2633|2639|2633|1
1638257320000|2021-11-30 07:28:40|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638257400000|2021-11-30 07:30:00|2638.9|2632.9|2639|2633|2639.3|2633.3|2638.9|2632.9|3
1638257420000|2021-11-30 07:30:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638257460000|2021-11-30 07:31:00|2639.4|2633.4|2639.5|2633.5|2640.6|2634.6|2639.4|2633.4|4
1638257490000|2021-11-30 07:31:30|2639.8|2633.8|2640.8|2634.8|2641|2635|2639.8|2633.8|3
1638257510000|2021-11-30 07:31:50|2641|2635|2641|2635|2641.3|2635.3|2641|2635|7
1638257520000|2021-11-30 07:32:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638257530000|2021-11-30 07:32:10|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638257540000|2021-11-30 07:32:20|2641|2635|2641|2635|2641.3|2635.3|2641|2635|7
1638257550000|2021-11-30 07:32:30|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1638257560000|2021-11-30 07:32:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641|2635|5
1638257570000|2021-11-30 07:32:50|2640.9|2634.9|2640.8|2634.8|2640.9|2634.9|2640.8|2634.8|2
1638257580000|2021-11-30 07:33:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1638257590000|2021-11-30 07:33:10|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638257600000|2021-11-30 07:33:20|2640.1|2634.1|2640.3|2634.3|2640.3|2634.3|2640.1|2634.1|2
1638257620000|2021-11-30 07:33:40|2641.1|2635.1|2640.4|2634.4|2641.3|2635.3|2640.4|2634.4|3
1638257630000|2021-11-30 07:33:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638257690000|2021-11-30 07:34:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1638257700000|2021-11-30 07:35:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1638257750000|2021-11-30 07:35:50|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1638257760000|2021-11-30 07:36:00|2640.8|2634.8|2641.3|2635.3|2641.3|2635.3|2640.8|2634.8|2
1638257780000|2021-11-30 07:36:20|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638257810000|2021-11-30 07:36:50|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638258030000|2021-11-30 07:40:30|2641.5|2635.5|2642.5|2636.5|2642.5|2636.5|2641.5|2635.5|5
1638258040000|2021-11-30 07:40:40|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1638258050000|2021-11-30 07:40:50|2642.6|2636.6|2644.3|2638.3|2644.3|2638.3|2642.6|2636.6|3
1638258090000|2021-11-30 07:41:30|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|3
1638258110000|2021-11-30 07:41:50|2644|2638|2643.9|2637.9|2644|2638|2643.9|2637.9|2
1638258120000|2021-11-30 07:42:00|2644|2638|2643.9|2637.9|2644|2638|2643.9|2637.9|2
1638258130000|2021-11-30 07:42:10|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638258260000|2021-11-30 07:44:20|2643.9|2637.9|2644|2638|2644|2638|2643.9|2637.9|2
1638258340000|2021-11-30 07:45:40|2643.9|2637.9|2643.3|2637.3|2643.9|2637.9|2643.3|2637.3|3
1638258370000|2021-11-30 07:46:10|2643.5|2637.5|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|3
1638258390000|2021-11-30 07:46:30|2642.9|2636.9|2642|2636|2642.9|2636.9|2642|2636|4
1638258400000|2021-11-30 07:46:40|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1638258420000|2021-11-30 07:47:00|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638258440000|2021-11-30 07:47:20|2642|2636|2642|2636|2642|2636|2642|2636|1
1638258450000|2021-11-30 07:47:30|2641.9|2635.9|2642|2636|2642|2636|2641.9|2635.9|2
1638258460000|2021-11-30 07:47:40|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638258490000|2021-11-30 07:48:10|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1638258500000|2021-11-30 07:48:20|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|4
1638258510000|2021-11-30 07:48:30|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|2
1638258520000|2021-11-30 07:48:40|2642|2636|2642|2636|2642|2636|2642|2636|1
1638258530000|2021-11-30 07:48:50|2641.8|2635.8|2642|2636|2642.3|2636.3|2641.8|2635.8|4
1638258540000|2021-11-30 07:49:00|2642.3|2636.3|2640.6|2634.6|2642.5|2636.5|2640.6|2634.6|5
1638258550000|2021-11-30 07:49:10|2640.3|2634.3|2640.6|2634.6|2640.6|2634.6|2640.3|2634.3|2
1638258580000|2021-11-30 07:49:40|2640.3|2634.3|2640.6|2634.6|2640.6|2634.6|2640.3|2634.3|2
1638258670000|2021-11-30 07:51:10|2639.8|2633.8|2640.6|2634.6|2640.6|2634.6|2639.8|2633.8|2
1638258700000|2021-11-30 07:51:40|2640.3|2634.3|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|2
1638258760000|2021-11-30 07:52:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1638258810000|2021-11-30 07:53:30|2640|2634|2639.4|2633.4|2640|2634|2639.4|2633.4|3
1638258820000|2021-11-30 07:53:40|2638.5|2632.5|2637.6|2631.6|2638.5|2632.5|2637.6|2631.6|3
1638258840000|2021-11-30 07:54:00|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1638259000000|2021-11-30 07:56:40|2637.3|2631.3|2635.5|2629.5|2637.3|2631.3|2635.5|2629.5|2
1638259010000|2021-11-30 07:56:50|2634.3|2628.3|2636|2630|2636|2630|2634.3|2628.3|3
1638259020000|2021-11-30 07:57:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638259040000|2021-11-30 07:57:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638259090000|2021-11-30 07:58:10|2634.5|2628.5|2633.3|2627.3|2634.5|2628.5|2633.3|2627.3|3
1638259100000|2021-11-30 07:58:20|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1638259110000|2021-11-30 07:58:30|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638259160000|2021-11-30 07:59:20|2632.3|2626.3|2630.8|2624.8|2632.3|2626.3|2630.8|2624.8|5
1638259190000|2021-11-30 07:59:50|2629.8|2623.8|2633|2627|2633|2627|2629.8|2623.8|5
1638259200000|2021-11-30 08:00:00|2633.3|2627.3|2630.5|2624.5|2633.3|2627.3|2630.5|2624.5|9
1638259210000|2021-11-30 08:00:10|2630.8|2624.8|2632.5|2626.5|2632.5|2626.5|2630.8|2624.8|3
1638259220000|2021-11-30 08:00:20|2632.8|2626.8|2631|2625|2633|2627|2630.8|2624.8|13
1638259230000|2021-11-30 08:00:30|2631.3|2625.3|2632.8|2626.8|2632.8|2626.8|2631|2625|6
1638259240000|2021-11-30 08:00:40|2633|2627|2633|2627|2633|2627|2633|2627|1
1638259250000|2021-11-30 08:00:50|2633.8|2627.8|2634.3|2628.3|2634.3|2628.3|2633.3|2627.3|5
1638259260000|2021-11-30 08:01:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1638259300000|2021-11-30 08:01:40|2633.8|2627.8|2632|2626|2633.8|2627.8|2632|2626|2
1638259310000|2021-11-30 08:01:50|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|2
1638259320000|2021-11-30 08:02:00|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1638259330000|2021-11-30 08:02:10|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1638259340000|2021-11-30 08:02:20|2631|2625|2632|2626|2632|2626|2631|2625|3
1638259370000|2021-11-30 08:02:50|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1638259380000|2021-11-30 08:03:00|2631.8|2625.8|2630|2624|2631.8|2625.8|2628.5|2622.5|8
1638259400000|2021-11-30 08:03:20|2629.8|2623.8|2629.5|2623.5|2630.3|2624.3|2629.3|2623.3|5
1638259410000|2021-11-30 08:03:30|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2628.3|2622.3|5
1638259420000|2021-11-30 08:03:40|2629|2623|2629.5|2623.5|2629.5|2623.5|2629|2623|2
1638259430000|2021-11-30 08:03:50|2629|2623|2628.5|2622.5|2629|2623|2628.5|2622.5|2
1638259440000|2021-11-30 08:04:00|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1638259450000|2021-11-30 08:04:10|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|3
1638259480000|2021-11-30 08:04:40|2629|2623|2628|2622|2629|2623|2628|2622|2
1638259490000|2021-11-30 08:04:50|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1638259500000|2021-11-30 08:05:00|2627.3|2621.3|2629.5|2623.5|2629.5|2623.5|2626.8|2620.8|6
1638259510000|2021-11-30 08:05:10|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1638259550000|2021-11-30 08:05:50|2630|2624|2633.5|2627.5|2633.5|2627.5|2630|2624|5
1638259560000|2021-11-30 08:06:00|2633.8|2627.8|2634.5|2628.5|2634.8|2628.8|2633.8|2627.8|4
1638259570000|2021-11-30 08:06:10|2634.3|2628.3|2632.8|2626.8|2634.3|2628.3|2632.8|2626.8|3
1638259580000|2021-11-30 08:06:20|2632.5|2626.5|2633.3|2627.3|2633.3|2627.3|2632.3|2626.3|4
1638259590000|2021-11-30 08:06:30|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|2
1638259600000|2021-11-30 08:06:40|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|2
1638259610000|2021-11-30 08:06:50|2634|2628|2634|2628|2634|2628|2634|2628|1
1638259620000|2021-11-30 08:07:00|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638259630000|2021-11-30 08:07:10|2634|2628|2634|2628|2634|2628|2634|2628|1
1638259640000|2021-11-30 08:07:20|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|2
1638259650000|2021-11-30 08:07:30|2633.8|2627.8|2633|2627|2633.8|2627.8|2632.8|2626.8|6
1638259660000|2021-11-30 08:07:40|2632.8|2626.8|2635.5|2629.5|2635.5|2629.5|2631.3|2625.3|8
1638259670000|2021-11-30 08:07:50|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638259680000|2021-11-30 08:08:00|2636.3|2630.3|2637.5|2631.5|2638.8|2632.8|2636|2630|10
1638259690000|2021-11-30 08:08:10|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1638259700000|2021-11-30 08:08:20|2637.3|2631.3|2639.3|2633.3|2639.3|2633.3|2635.5|2629.5|12
1638259710000|2021-11-30 08:08:30|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638259720000|2021-11-30 08:08:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638259730000|2021-11-30 08:08:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638259740000|2021-11-30 08:09:00|2640.8|2634.8|2640.3|2634.3|2641|2635|2640.3|2634.3|6
1638259760000|2021-11-30 08:09:20|2640|2634|2639|2633|2640|2634|2639|2633|2
1638259770000|2021-11-30 08:09:30|2639.3|2633.3|2638.3|2632.3|2639.3|2633.3|2638.3|2632.3|4
1638259780000|2021-11-30 08:09:40|2639.3|2633.3|2639.8|2633.8|2640|2634|2639.3|2633.3|4
1638259790000|2021-11-30 08:09:50|2639.5|2633.5|2638|2632|2639.5|2633.5|2638|2632|3
1638259800000|2021-11-30 08:10:00|2637|2631|2636.3|2630.3|2637|2631|2636.3|2630.3|2
1638259810000|2021-11-30 08:10:10|2636|2630|2639|2633|2639|2633|2636|2630|6
1638259820000|2021-11-30 08:10:20|2639.3|2633.3|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|3
1638259830000|2021-11-30 08:10:30|2639.5|2633.5|2640|2634|2640|2634|2639.5|2633.5|3
1638259840000|2021-11-30 08:10:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638259850000|2021-11-30 08:10:50|2639|2633|2638.5|2632.5|2639|2633|2638|2632|4
1638259860000|2021-11-30 08:11:00|2638.3|2632.3|2636|2630|2638.5|2632.5|2636|2630|6
1638259880000|2021-11-30 08:11:20|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638259900000|2021-11-30 08:11:40|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638259940000|2021-11-30 08:12:20|2636|2630|2636|2630|2636|2630|2636|2630|1
1638259960000|2021-11-30 08:12:40|2636.3|2630.3|2638.3|2632.3|2638.3|2632.3|2636.3|2630.3|4
1638259970000|2021-11-30 08:12:50|2638.5|2632.5|2636.8|2630.8|2638.8|2632.8|2636.8|2630.8|4
1638259980000|2021-11-30 08:13:00|2636.5|2630.5|2637|2631|2637|2631|2636.5|2630.5|3
1638259990000|2021-11-30 08:13:10|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638260010000|2021-11-30 08:13:30|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638260020000|2021-11-30 08:13:40|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|3
1638260030000|2021-11-30 08:13:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638260040000|2021-11-30 08:14:00|2637.8|2631.8|2639|2633|2639|2633|2637.8|2631.8|4
1638260050000|2021-11-30 08:14:10|2638.8|2632.8|2637.5|2631.5|2638.8|2632.8|2637.5|2631.5|2
1638260060000|2021-11-30 08:14:20|2637.8|2631.8|2637.8|2631.8|2638|2632|2637.8|2631.8|3
1638260090000|2021-11-30 08:14:50|2638|2632|2638|2632|2638|2632|2638|2632|1
1638260100000|2021-11-30 08:15:00|2639|2633|2639|2633|2639.3|2633.3|2639|2633|3
1638260130000|2021-11-30 08:15:30|2638.8|2632.8|2637|2631|2638.8|2632.8|2637|2631|2
1638260140000|2021-11-30 08:15:40|2636.5|2630.5|2635.5|2629.5|2636.5|2630.5|2635.5|2629.5|3
1638260150000|2021-11-30 08:15:50|2635.3|2629.3|2636.5|2630.5|2636.5|2630.5|2635.3|2629.3|6
1638260160000|2021-11-30 08:16:00|2636.3|2630.3|2635.8|2629.8|2636.5|2630.5|2635.5|2629.5|7
1638260180000|2021-11-30 08:16:20|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1638260190000|2021-11-30 08:16:30|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638260200000|2021-11-30 08:16:40|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2635.3|2629.3|3
1638260210000|2021-11-30 08:16:50|2634.5|2628.5|2632.3|2626.3|2634.5|2628.5|2631.3|2625.3|9
1638260220000|2021-11-30 08:17:00|2631.8|2625.8|2630.3|2624.3|2631.8|2625.8|2630.3|2624.3|5
1638260230000|2021-11-30 08:17:10|2629.8|2623.8|2629.3|2623.3|2629.8|2623.8|2629.3|2623.3|3
1638260240000|2021-11-30 08:17:20|2629|2623|2630|2624|2630.3|2624.3|2629|2623|7
1638260250000|2021-11-30 08:17:30|2629.8|2623.8|2629.5|2623.5|2630|2624|2629.5|2623.5|4
1638260260000|2021-11-30 08:17:40|2629.8|2623.8|2625.5|2619.5|2629.8|2623.8|2625.5|2619.5|6
1638260270000|2021-11-30 08:17:50|2625.8|2619.8|2627|2621|2627|2621|2625.8|2619.8|5
1638260290000|2021-11-30 08:18:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638260310000|2021-11-30 08:18:30|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1638260320000|2021-11-30 08:18:40|2625|2619|2623.3|2617.3|2625.3|2619.3|2623.3|2617.3|10
1638260330000|2021-11-30 08:18:50|2623|2617|2623|2617|2623|2617|2623|2617|1
1638260360000|2021-11-30 08:19:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|3
1638260370000|2021-11-30 08:19:30|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|5
1638260400000|2021-11-30 08:20:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1638260410000|2021-11-30 08:20:10|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638260420000|2021-11-30 08:20:20|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|3
1638260430000|2021-11-30 08:20:30|2622.8|2616.8|2622.8|2616.8|2623.5|2617.5|2622.5|2616.5|11
1638260440000|2021-11-30 08:20:40|2623.3|2617.3|2624|2618|2624|2618|2623|2617|5
1638260450000|2021-11-30 08:20:50|2623.8|2617.8|2622.3|2616.3|2624|2618|2622.3|2616.3|5
1638260460000|2021-11-30 08:21:00|2622|2616|2622|2616|2622.3|2616.3|2622|2616|3
1638260470000|2021-11-30 08:21:10|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638260480000|2021-11-30 08:21:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1638260500000|2021-11-30 08:21:40|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|2
1638260510000|2021-11-30 08:21:50|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1638260520000|2021-11-30 08:22:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638260530000|2021-11-30 08:22:10|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1638260540000|2021-11-30 08:22:20|2623|2617|2624.3|2618.3|2624.3|2618.3|2623|2617|6
1638260550000|2021-11-30 08:22:30|2624|2618|2624|2618|2624|2618|2623.8|2617.8|3
1638260560000|2021-11-30 08:22:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638260570000|2021-11-30 08:22:50|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1638260580000|2021-11-30 08:23:00|2624.5|2618.5|2625.8|2619.8|2626|2620|2624.5|2618.5|4
1638260590000|2021-11-30 08:23:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638260600000|2021-11-30 08:23:20|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1638260620000|2021-11-30 08:23:40|2625.8|2619.8|2624|2618|2625.8|2619.8|2624|2618|5
1638260630000|2021-11-30 08:23:50|2624.3|2618.3|2624.5|2618.5|2624.8|2618.8|2623.8|2617.8|6
1638260650000|2021-11-30 08:24:10|2624.8|2618.8|2626|2620|2626|2620|2624.8|2618.8|4
1638260660000|2021-11-30 08:24:20|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638260670000|2021-11-30 08:24:30|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|4
1638260680000|2021-11-30 08:24:40|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638260710000|2021-11-30 08:25:10|2627|2621|2627.8|2621.8|2627.8|2621.8|2627|2621|2
1638260720000|2021-11-30 08:25:20|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|3
1638260730000|2021-11-30 08:25:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638260740000|2021-11-30 08:25:40|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638260750000|2021-11-30 08:25:50|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638260770000|2021-11-30 08:26:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638260780000|2021-11-30 08:26:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638260790000|2021-11-30 08:26:30|2627.5|2621.5|2629|2623|2629|2623|2627.5|2621.5|5
1638260800000|2021-11-30 08:26:40|2628.8|2622.8|2629.5|2623.5|2629.5|2623.5|2628.8|2622.8|3
1638260810000|2021-11-30 08:26:50|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|3
1638260820000|2021-11-30 08:27:00|2630|2624|2630.3|2624.3|2630.5|2624.5|2630|2624|3
1638260840000|2021-11-30 08:27:20|2630.5|2624.5|2631.3|2625.3|2631.3|2625.3|2630.5|2624.5|4
1638260850000|2021-11-30 08:27:30|2631.5|2625.5|2632.5|2626.5|2632.5|2626.5|2631.5|2625.5|5
1638260860000|2021-11-30 08:27:40|2632.3|2626.3|2630|2624|2632.3|2626.3|2630|2624|2
1638260890000|2021-11-30 08:28:10|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638260900000|2021-11-30 08:28:20|2630.5|2624.5|2631|2625|2631|2625|2630.5|2624.5|2
1638260910000|2021-11-30 08:28:30|2630.8|2624.8|2631|2625|2631|2625|2630.8|2624.8|2
1638260920000|2021-11-30 08:28:40|2630|2624|2629|2623|2630|2624|2628.8|2622.8|3
1638260930000|2021-11-30 08:28:50|2628.8|2622.8|2629.5|2623.5|2629.5|2623.5|2628.8|2622.8|3
1638260940000|2021-11-30 08:29:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1638260950000|2021-11-30 08:29:10|2630.8|2624.8|2631.5|2625.5|2631.5|2625.5|2630.8|2624.8|4
1638260960000|2021-11-30 08:29:20|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1638260980000|2021-11-30 08:29:40|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638261000000|2021-11-30 08:30:00|2632.5|2626.5|2633.3|2627.3|2633.3|2627.3|2632.5|2626.5|2
1638261010000|2021-11-30 08:30:10|2633.5|2627.5|2634.5|2628.5|2634.5|2628.5|2633.5|2627.5|5
1638261020000|2021-11-30 08:30:20|2634.8|2628.8|2635|2629|2635|2629|2634.8|2628.8|2
1638261030000|2021-11-30 08:30:30|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2633|2627|8
1638261040000|2021-11-30 08:30:40|2634.8|2628.8|2635.5|2629.5|2635.5|2629.5|2634.8|2628.8|3
1638261050000|2021-11-30 08:30:50|2635.8|2629.8|2635.8|2629.8|2637|2631|2635.8|2629.8|6
1638261060000|2021-11-30 08:31:00|2635|2629|2637.5|2631.5|2637.5|2631.5|2634.8|2628.8|6
1638261070000|2021-11-30 08:31:10|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638261080000|2021-11-30 08:31:20|2638|2632|2637.3|2631.3|2638|2632|2636.8|2630.8|5
1638261090000|2021-11-30 08:31:30|2637|2631|2637.3|2631.3|2637.3|2631.3|2636.8|2630.8|4
1638261100000|2021-11-30 08:31:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638261110000|2021-11-30 08:31:50|2637.3|2631.3|2636|2630|2637.3|2631.3|2636|2630|3
1638261120000|2021-11-30 08:32:00|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638261130000|2021-11-30 08:32:10|2636.8|2630.8|2637.5|2631.5|2637.5|2631.5|2636.8|2630.8|2
1638261140000|2021-11-30 08:32:20|2637.8|2631.8|2637.5|2631.5|2638|2632|2637.5|2631.5|6
1638261160000|2021-11-30 08:32:40|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|3
1638261170000|2021-11-30 08:32:50|2638|2632|2639.5|2633.5|2639.5|2633.5|2638|2632|4
1638261180000|2021-11-30 08:33:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|3
1638261190000|2021-11-30 08:33:10|2641|2635|2640.3|2634.3|2641.3|2635.3|2639.3|2633.3|6
1638261200000|2021-11-30 08:33:20|2640|2634|2639.5|2633.5|2640|2634|2639.5|2633.5|2
1638261210000|2021-11-30 08:33:30|2639.3|2633.3|2640.3|2634.3|2640.5|2634.5|2639.3|2633.3|6
1638261220000|2021-11-30 08:33:40|2640.5|2634.5|2641|2635|2641|2635|2640.5|2634.5|2
1638261230000|2021-11-30 08:33:50|2641.3|2635.3|2642|2636|2642|2636|2641.3|2635.3|4
1638261240000|2021-11-30 08:34:00|2641.8|2635.8|2641.3|2635.3|2641.8|2635.8|2641.3|2635.3|3
1638261260000|2021-11-30 08:34:20|2640.8|2634.8|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|4
1638261270000|2021-11-30 08:34:30|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638261280000|2021-11-30 08:34:40|2642|2636|2640.5|2634.5|2642|2636|2640.5|2634.5|4
1638261290000|2021-11-30 08:34:50|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|2
1638261300000|2021-11-30 08:35:00|2639.5|2633.5|2637.3|2631.3|2639.5|2633.5|2637.3|2631.3|6
1638261310000|2021-11-30 08:35:10|2637.5|2631.5|2637.5|2631.5|2638|2632|2637.5|2631.5|4
1638261320000|2021-11-30 08:35:20|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|2
1638261330000|2021-11-30 08:35:30|2637.3|2631.3|2636|2630|2637.3|2631.3|2636|2630|3
1638261340000|2021-11-30 08:35:40|2636.3|2630.3|2637.3|2631.3|2637.3|2631.3|2636.3|2630.3|5
1638261370000|2021-11-30 08:36:10|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1638261380000|2021-11-30 08:36:20|2638.3|2632.3|2638.8|2632.8|2638.8|2632.8|2638.3|2632.3|2
1638261390000|2021-11-30 08:36:30|2639|2633|2637.8|2631.8|2639.3|2633.3|2637.8|2631.8|5
1638261400000|2021-11-30 08:36:40|2637.5|2631.5|2637|2631|2637.5|2631.5|2637|2631|2
1638261410000|2021-11-30 08:36:50|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1638261420000|2021-11-30 08:37:00|2636.3|2630.3|2634.5|2628.5|2636.3|2630.3|2634.5|2628.5|5
1638261430000|2021-11-30 08:37:10|2634.3|2628.3|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|3
1638261440000|2021-11-30 08:37:20|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|2
1638261450000|2021-11-30 08:37:30|2633|2627|2633|2627|2633|2627|2633|2627|1
1638261460000|2021-11-30 08:37:40|2633.3|2627.3|2631.5|2625.5|2633.3|2627.3|2630.8|2624.8|5
1638261480000|2021-11-30 08:38:00|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638261500000|2021-11-30 08:38:20|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638261510000|2021-11-30 08:38:30|2631.3|2625.3|2633.8|2627.8|2633.8|2627.8|2631.3|2625.3|2
1638261520000|2021-11-30 08:38:40|2632.5|2626.5|2631.3|2625.3|2632.5|2626.5|2631.3|2625.3|3
1638261530000|2021-11-30 08:38:50|2631|2625|2631|2625|2631|2625|2631|2625|1
1638261540000|2021-11-30 08:39:00|2631.8|2625.8|2631.8|2625.8|2632|2626|2631.8|2625.8|3
1638261550000|2021-11-30 08:39:10|2632|2626|2632|2626|2632|2626|2632|2626|1
1638261560000|2021-11-30 08:39:20|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|2
1638261570000|2021-11-30 08:39:30|2631|2625|2632|2626|2632|2626|2631|2625|5
1638261610000|2021-11-30 08:40:10|2631.8|2625.8|2629.5|2623.5|2631.8|2625.8|2629.5|2623.5|3
1638261620000|2021-11-30 08:40:20|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|3
1638261630000|2021-11-30 08:40:30|2629|2623|2629|2623|2629|2623|2629|2623|1
1638261650000|2021-11-30 08:40:50|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638261700000|2021-11-30 08:41:40|2629|2623|2628.5|2622.5|2629|2623|2628.5|2622.5|2
1638261710000|2021-11-30 08:41:50|2628|2622|2626|2620|2628|2622|2626|2620|6
1638261730000|2021-11-30 08:42:10|2625.8|2619.8|2623.8|2617.8|2625.8|2619.8|2623.5|2617.5|5
1638261740000|2021-11-30 08:42:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638261760000|2021-11-30 08:42:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638261770000|2021-11-30 08:42:50|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.3|2616.3|5
1638261800000|2021-11-30 08:43:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|3
1638261830000|2021-11-30 08:43:50|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1638261840000|2021-11-30 08:44:00|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1638261850000|2021-11-30 08:44:10|2624.5|2618.5|2623.3|2617.3|2624.8|2618.8|2622.8|2616.8|8
1638261860000|2021-11-30 08:44:20|2623.5|2617.5|2623.8|2617.8|2624.3|2618.3|2623.5|2617.5|4
1638261870000|2021-11-30 08:44:30|2624|2618|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|3
1638261880000|2021-11-30 08:44:40|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1638261890000|2021-11-30 08:44:50|2624.5|2618.5|2623|2617|2624.5|2618.5|2623|2617|4
1638261900000|2021-11-30 08:45:00|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|3
1638261910000|2021-11-30 08:45:10|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1638261920000|2021-11-30 08:45:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638261940000|2021-11-30 08:45:40|2622.5|2616.5|2621.5|2615.5|2622.5|2616.5|2621|2615|4
1638261950000|2021-11-30 08:45:50|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2620.5|2614.5|4
1638261960000|2021-11-30 08:46:00|2620.3|2614.3|2621|2615|2621|2615|2620.3|2614.3|2
1638261970000|2021-11-30 08:46:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638261980000|2021-11-30 08:46:20|2621.5|2615.5|2620.8|2614.8|2621.5|2615.5|2620.8|2614.8|3
1638261990000|2021-11-30 08:46:30|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|3
1638262000000|2021-11-30 08:46:40|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638262010000|2021-11-30 08:46:50|2622|2616|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|4
1638262020000|2021-11-30 08:47:00|2621.3|2615.3|2619.8|2613.8|2621.3|2615.3|2619.5|2613.5|6
1638262030000|2021-11-30 08:47:10|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1638262050000|2021-11-30 08:47:30|2620|2614|2621|2615|2621|2615|2620|2614|3
1638262060000|2021-11-30 08:47:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638262070000|2021-11-30 08:47:50|2621|2615|2620.5|2614.5|2621|2615|2620.5|2614.5|2
1638262080000|2021-11-30 08:48:00|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1638262100000|2021-11-30 08:48:20|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638262110000|2021-11-30 08:48:30|2621.8|2615.8|2622.5|2616.5|2622.5|2616.5|2621.8|2615.8|3
1638262120000|2021-11-30 08:48:40|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|3
1638262130000|2021-11-30 08:48:50|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|3
1638262140000|2021-11-30 08:49:00|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1638262160000|2021-11-30 08:49:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638262170000|2021-11-30 08:49:30|2621.5|2615.5|2620|2614|2621.5|2615.5|2619.5|2613.5|6
1638262190000|2021-11-30 08:49:50|2620.5|2614.5|2621.8|2615.8|2621.8|2615.8|2620.5|2614.5|3
1638262200000|2021-11-30 08:50:00|2621.5|2615.5|2620.8|2614.8|2621.5|2615.5|2620.8|2614.8|4
1638262210000|2021-11-30 08:50:10|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|3
1638262230000|2021-11-30 08:50:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638262240000|2021-11-30 08:50:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638262270000|2021-11-30 08:51:10|2620.3|2614.3|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|3
1638262300000|2021-11-30 08:51:40|2620.5|2614.5|2621|2615|2621|2615|2620.5|2614.5|3
1638262330000|2021-11-30 08:52:10|2621.3|2615.3|2622.5|2616.5|2622.5|2616.5|2621.3|2615.3|4
1638262340000|2021-11-30 08:52:20|2623|2617|2622.3|2616.3|2623|2617|2622.3|2616.3|2
1638262350000|2021-11-30 08:52:30|2622|2616|2623|2617|2623|2617|2622|2616|3
1638262360000|2021-11-30 08:52:40|2623.3|2617.3|2622.3|2616.3|2623.3|2617.3|2622.3|2616.3|4
1638262390000|2021-11-30 08:53:10|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1638262400000|2021-11-30 08:53:20|2623|2617|2623|2617|2623.8|2617.8|2623|2617|3
1638262410000|2021-11-30 08:53:30|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1638262430000|2021-11-30 08:53:50|2622.8|2616.8|2622.5|2616.5|2623|2617|2622.5|2616.5|4
1638262440000|2021-11-30 08:54:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638262450000|2021-11-30 08:54:10|2623|2617|2623|2617|2623|2617|2623|2617|1
1638262470000|2021-11-30 08:54:30|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|3
1638262500000|2021-11-30 08:55:00|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1638262520000|2021-11-30 08:55:20|2622.8|2616.8|2623|2617|2623.5|2617.5|2622.8|2616.8|6
1638262530000|2021-11-30 08:55:30|2623.5|2617.5|2623|2617|2623.8|2617.8|2623|2617|4
1638262540000|2021-11-30 08:55:40|2623.5|2617.5|2623|2617|2623.5|2617.5|2623|2617|2
1638262590000|2021-11-30 08:56:30|2623.5|2617.5|2623|2617|2623.5|2617.5|2623|2617|3
1638262610000|2021-11-30 08:56:50|2623.5|2617.5|2623|2617|2623.5|2617.5|2623|2617|3
1638262630000|2021-11-30 08:57:10|2623.5|2617.5|2623|2617|2624|2618|2623|2617|6
1638262670000|2021-11-30 08:57:50|2622.8|2616.8|2621.3|2615.3|2622.8|2616.8|2621|2615|4
1638262700000|2021-11-30 08:58:20|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1638262710000|2021-11-30 08:58:30|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1638262720000|2021-11-30 08:58:40|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1638262730000|2021-11-30 08:58:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638262760000|2021-11-30 08:59:20|2620.8|2614.8|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|2
1638262770000|2021-11-30 08:59:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638262780000|2021-11-30 08:59:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638262800000|2021-11-30 09:00:00|2621|2615|2620.5|2614.5|2621|2615|2620.5|2614.5|3
1638262810000|2021-11-30 09:00:10|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1638262820000|2021-11-30 09:00:20|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1638262830000|2021-11-30 09:00:30|2620.3|2614.3|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|6
1638262840000|2021-11-30 09:00:40|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638262850000|2021-11-30 09:00:50|2620|2614|2620|2614|2620|2614|2620|2614|1
1638262860000|2021-11-30 09:01:00|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1638262870000|2021-11-30 09:01:10|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|4
1638262880000|2021-11-30 09:01:20|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|6
1638262890000|2021-11-30 09:01:30|2621|2615|2621|2615|2621.3|2615.3|2621|2615|3
1638262920000|2021-11-30 09:02:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638262930000|2021-11-30 09:02:10|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638262940000|2021-11-30 09:02:20|2621.5|2615.5|2622|2616|2622.3|2616.3|2621.5|2615.5|5
1638262960000|2021-11-30 09:02:40|2621.8|2615.8|2623|2617|2623|2617|2621.8|2615.8|4
1638262970000|2021-11-30 09:02:50|2623.5|2617.5|2621.5|2615.5|2623.5|2617.5|2621.5|2615.5|8
1638262980000|2021-11-30 09:03:00|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.3|2615.3|6
1638262990000|2021-11-30 09:03:10|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638263000000|2021-11-30 09:03:20|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622|2616|3
1638263010000|2021-11-30 09:03:30|2622|2616|2621.3|2615.3|2622|2616|2621.3|2615.3|2
1638263030000|2021-11-30 09:03:50|2621|2615|2620.8|2614.8|2621|2615|2620.5|2614.5|4
1638263040000|2021-11-30 09:04:00|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1638263050000|2021-11-30 09:04:10|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638263060000|2021-11-30 09:04:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1638263070000|2021-11-30 09:04:30|2620.8|2614.8|2621|2615|2621|2615|2620.5|2614.5|6
1638263090000|2021-11-30 09:04:50|2621.3|2615.3|2620|2614|2622|2616|2620|2614|3
1638263110000|2021-11-30 09:05:10|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638263120000|2021-11-30 09:05:20|2620|2614|2620|2614|2620|2614|2620|2614|1
1638263150000|2021-11-30 09:05:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638263170000|2021-11-30 09:06:10|2620|2614|2620|2614|2620|2614|2620|2614|1
1638263190000|2021-11-30 09:06:30|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1638263210000|2021-11-30 09:06:50|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|4
1638263220000|2021-11-30 09:07:00|2619.8|2613.8|2619.8|2613.8|2620|2614|2619.8|2613.8|5
1638263240000|2021-11-30 09:07:20|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1638263250000|2021-11-30 09:07:30|2620|2614|2620|2614|2620|2614|2620|2614|1
1638263260000|2021-11-30 09:07:40|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638263270000|2021-11-30 09:07:50|2620|2614|2620|2614|2620|2614|2620|2614|1
1638263310000|2021-11-30 09:08:30|2620.8|2614.8|2619.8|2613.8|2620.8|2614.8|2619.8|2613.8|4
1638263330000|2021-11-30 09:08:50|2619.5|2613.5|2617.8|2611.8|2619.5|2613.5|2617.8|2611.8|3
1638263340000|2021-11-30 09:09:00|2617.5|2611.5|2616.3|2610.3|2617.5|2611.5|2615.5|2609.5|6
1638263350000|2021-11-30 09:09:10|2616|2610|2617.5|2611.5|2617.5|2611.5|2616|2610|6
1638263360000|2021-11-30 09:09:20|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1638263380000|2021-11-30 09:09:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1638263390000|2021-11-30 09:09:50|2617.3|2611.3|2616.3|2610.3|2617.5|2611.5|2616|2610|6
1638263400000|2021-11-30 09:10:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1638263410000|2021-11-30 09:10:10|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616|2610|3
1638263420000|2021-11-30 09:10:20|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1638263430000|2021-11-30 09:10:30|2616.8|2610.8|2617.8|2611.8|2617.8|2611.8|2616.8|2610.8|7
1638263440000|2021-11-30 09:10:40|2618|2612|2617.8|2611.8|2618.5|2612.5|2617.8|2611.8|3
1638263450000|2021-11-30 09:10:50|2617.5|2611.5|2617.8|2611.8|2618.3|2612.3|2617.5|2611.5|3
1638263460000|2021-11-30 09:11:00|2617.5|2611.5|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|2
1638263490000|2021-11-30 09:11:30|2618.3|2612.3|2618.8|2612.8|2618.8|2612.8|2618.3|2612.3|3
1638263500000|2021-11-30 09:11:40|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|5
1638263510000|2021-11-30 09:11:50|2618.5|2612.5|2617.5|2611.5|2618.5|2612.5|2617.5|2611.5|3
1638263520000|2021-11-30 09:12:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1638263530000|2021-11-30 09:12:10|2617.5|2611.5|2617|2611|2617.5|2611.5|2616.8|2610.8|3
1638263560000|2021-11-30 09:12:40|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1638263580000|2021-11-30 09:13:00|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1638263590000|2021-11-30 09:13:10|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|2
1638263600000|2021-11-30 09:13:20|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1638263610000|2021-11-30 09:13:30|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1638263620000|2021-11-30 09:13:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1638263630000|2021-11-30 09:13:50|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616|2610|3
1638263640000|2021-11-30 09:14:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1638263650000|2021-11-30 09:14:10|2617|2611|2617|2611|2617|2611|2617|2611|1
1638263660000|2021-11-30 09:14:20|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1638263670000|2021-11-30 09:14:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617|2611|3
1638263680000|2021-11-30 09:14:40|2617.5|2611.5|2618.3|2612.3|2618.3|2612.3|2617.3|2611.3|4
1638263690000|2021-11-30 09:14:50|2618|2612|2618|2612|2618|2612|2618|2612|1
1638263700000|2021-11-30 09:15:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1638263730000|2021-11-30 09:15:30|2618|2612|2618|2612|2618|2612|2618|2612|1
1638263740000|2021-11-30 09:15:40|2618.3|2612.3|2618.8|2612.8|2619|2613|2618.3|2612.3|4
1638263750000|2021-11-30 09:15:50|2619|2613|2619|2613|2619|2613|2619|2613|1
1638263760000|2021-11-30 09:16:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1638263770000|2021-11-30 09:16:10|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2619.3|2613.3|3
1638263780000|2021-11-30 09:16:20|2620|2614|2620|2614|2620|2614|2620|2614|1
1638263790000|2021-11-30 09:16:30|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|2
1638263830000|2021-11-30 09:17:10|2620.8|2614.8|2620|2614|2620.8|2614.8|2620|2614|2
1638263840000|2021-11-30 09:17:20|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|2
1638263870000|2021-11-30 09:17:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638263880000|2021-11-30 09:18:00|2620|2614|2620|2614|2620|2614|2620|2614|1
1638263920000|2021-11-30 09:18:40|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1638263930000|2021-11-30 09:18:50|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|2
1638263940000|2021-11-30 09:19:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638263960000|2021-11-30 09:19:20|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|3
1638263980000|2021-11-30 09:19:40|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1638263990000|2021-11-30 09:19:50|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2619|2613|5
1638264000000|2021-11-30 09:20:00|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1638264050000|2021-11-30 09:20:50|2619.5|2613.5|2620|2614|2620|2614|2619.5|2613.5|2
1638264100000|2021-11-30 09:21:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1638264110000|2021-11-30 09:21:50|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638264120000|2021-11-30 09:22:00|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1638264130000|2021-11-30 09:22:10|2620|2614|2620.8|2614.8|2620.8|2614.8|2620|2614|3
1638264140000|2021-11-30 09:22:20|2621|2615|2622|2616|2622|2616|2621|2615|5
1638264150000|2021-11-30 09:22:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638264160000|2021-11-30 09:22:40|2621.5|2615.5|2619.3|2613.3|2621.5|2615.5|2619.3|2613.3|7
1638264170000|2021-11-30 09:22:50|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|3
1638264180000|2021-11-30 09:23:00|2619.8|2613.8|2619.5|2613.5|2620|2614|2619.5|2613.5|4
1638264190000|2021-11-30 09:23:10|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|3
1638264200000|2021-11-30 09:23:20|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1638264230000|2021-11-30 09:23:50|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1638264240000|2021-11-30 09:24:00|2620|2614|2620|2614|2620|2614|2620|2614|1
1638264250000|2021-11-30 09:24:10|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|5
1638264270000|2021-11-30 09:24:30|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1638264300000|2021-11-30 09:25:00|2620|2614|2620|2614|2620|2614|2620|2614|1
1638264350000|2021-11-30 09:25:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638264360000|2021-11-30 09:26:00|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|3
1638264390000|2021-11-30 09:26:30|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1638264400000|2021-11-30 09:26:40|2622|2616|2622.8|2616.8|2622.8|2616.8|2622|2616|6
1638264420000|2021-11-30 09:27:00|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|2
1638264440000|2021-11-30 09:27:20|2623|2617|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|4
1638264450000|2021-11-30 09:27:30|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621.8|2615.8|2
1638264470000|2021-11-30 09:27:50|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1638264510000|2021-11-30 09:28:30|2622|2616|2622|2616|2622|2616|2621.5|2615.5|5
1638264550000|2021-11-30 09:29:10|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1638264610000|2021-11-30 09:30:10|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1638264620000|2021-11-30 09:30:20|2621.8|2615.8|2621|2615|2621.8|2615.8|2620.8|2614.8|7
1638264630000|2021-11-30 09:30:30|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2620.3|2614.3|4
1638264640000|2021-11-30 09:30:40|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|3
1638264670000|2021-11-30 09:31:10|2619.8|2613.8|2621.5|2615.5|2621.5|2615.5|2619.8|2613.8|4
1638264680000|2021-11-30 09:31:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638264690000|2021-11-30 09:31:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638264710000|2021-11-30 09:31:50|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2620.3|2614.3|5
1638264740000|2021-11-30 09:32:20|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638264750000|2021-11-30 09:32:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638264770000|2021-11-30 09:32:50|2621.3|2615.3|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|3
1638264830000|2021-11-30 09:33:50|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1638264840000|2021-11-30 09:34:00|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1638264890000|2021-11-30 09:34:50|2622|2616|2623|2617|2623|2617|2622|2616|3
1638264900000|2021-11-30 09:35:00|2622.8|2616.8|2622|2616|2622.8|2616.8|2622|2616|2
1638264910000|2021-11-30 09:35:10|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|2
1638264950000|2021-11-30 09:35:50|2624|2618|2622.8|2616.8|2624|2618|2622.8|2616.8|2
1638264960000|2021-11-30 09:36:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1638264980000|2021-11-30 09:36:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638264990000|2021-11-30 09:36:30|2622.5|2616.5|2621.5|2615.5|2622.5|2616.5|2621.3|2615.3|3
1638265010000|2021-11-30 09:36:50|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1638265030000|2021-11-30 09:37:10|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1638265040000|2021-11-30 09:37:20|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1638265060000|2021-11-30 09:37:40|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638265080000|2021-11-30 09:38:00|2622|2616|2622.8|2616.8|2622.8|2616.8|2622|2616|2
1638265140000|2021-11-30 09:39:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1638265150000|2021-11-30 09:39:10|2621.3|2615.3|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|3
1638265170000|2021-11-30 09:39:30|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|4
1638265250000|2021-11-30 09:40:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638265260000|2021-11-30 09:41:00|2621.8|2615.8|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|3
1638265280000|2021-11-30 09:41:20|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|2
1638265310000|2021-11-30 09:41:50|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1638265320000|2021-11-30 09:42:00|2623|2617|2622.5|2616.5|2623.8|2617.8|2622.5|2616.5|4
1638265330000|2021-11-30 09:42:10|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1638265340000|2021-11-30 09:42:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|3
1638265350000|2021-11-30 09:42:30|2623.5|2617.5|2622.8|2616.8|2623.5|2617.5|2622.8|2616.8|2
1638265360000|2021-11-30 09:42:40|2623|2617|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|3
1638265370000|2021-11-30 09:42:50|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|5
1638265380000|2021-11-30 09:43:00|2622.3|2616.3|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|3
1638265390000|2021-11-30 09:43:10|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2622.8|2616.8|4
1638265400000|2021-11-30 09:43:20|2623.3|2617.3|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1638265410000|2021-11-30 09:43:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638265430000|2021-11-30 09:43:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638265440000|2021-11-30 09:44:00|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1638265450000|2021-11-30 09:44:10|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|6
1638265460000|2021-11-30 09:44:20|2622|2616|2622|2616|2622.3|2616.3|2622|2616|11
1638265470000|2021-11-30 09:44:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638265480000|2021-11-30 09:44:40|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1638265500000|2021-11-30 09:45:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|6
1638265510000|2021-11-30 09:45:10|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|2
1638265520000|2021-11-30 09:45:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1638265550000|2021-11-30 09:45:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638265560000|2021-11-30 09:46:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1638265590000|2021-11-30 09:46:30|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638265600000|2021-11-30 09:46:40|2621|2615|2621|2615|2621|2615|2621|2615|1
1638265650000|2021-11-30 09:47:30|2621.5|2615.5|2621|2615|2621.5|2615.5|2621|2615|2
1638265660000|2021-11-30 09:47:40|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2620.3|2614.3|2
1638265670000|2021-11-30 09:47:50|2620|2614|2619.3|2613.3|2620|2614|2619|2613|5
1638265690000|2021-11-30 09:48:10|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1638265700000|2021-11-30 09:48:20|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1638265730000|2021-11-30 09:48:50|2619|2613|2619|2613|2619.3|2613.3|2619|2613|3
1638265750000|2021-11-30 09:49:10|2618.8|2612.8|2619.8|2613.8|2619.8|2613.8|2618.8|2612.8|3
1638265770000|2021-11-30 09:49:30|2620|2614|2620.5|2614.5|2621|2615|2620|2614|4
1638265780000|2021-11-30 09:49:40|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|2
1638265800000|2021-11-30 09:50:00|2620|2614|2619.5|2613.5|2620|2614|2619.5|2613.5|3
1638265830000|2021-11-30 09:50:30|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638265840000|2021-11-30 09:50:40|2620|2614|2619.8|2613.8|2620|2614|2619.8|2613.8|2
1638265860000|2021-11-30 09:51:00|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|2
1638265870000|2021-11-30 09:51:10|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1638265910000|2021-11-30 09:51:50|2621|2615|2621|2615|2621|2615|2621|2615|1
1638265930000|2021-11-30 09:52:10|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638265960000|2021-11-30 09:52:40|2621.8|2615.8|2623.5|2617.5|2623.5|2617.5|2621.8|2615.8|3
1638265990000|2021-11-30 09:53:10|2625.3|2619.3|2626.5|2620.5|2626.5|2620.5|2625.3|2619.3|6
1638266010000|2021-11-30 09:53:30|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638266020000|2021-11-30 09:53:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638266070000|2021-11-30 09:54:30|2626.5|2620.5|2626|2620|2626.5|2620.5|2626|2620|2
1638266090000|2021-11-30 09:54:50|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638266110000|2021-11-30 09:55:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638266130000|2021-11-30 09:55:30|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638266140000|2021-11-30 09:55:40|2627|2621|2629.5|2623.5|2629.5|2623.5|2627|2621|5
1638266150000|2021-11-30 09:55:50|2629.8|2623.8|2629|2623|2629.8|2623.8|2628.5|2622.5|5
1638266160000|2021-11-30 09:56:00|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1638266170000|2021-11-30 09:56:10|2629.3|2623.3|2630|2624|2630|2624|2629.3|2623.3|3
1638266180000|2021-11-30 09:56:20|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1638266190000|2021-11-30 09:56:30|2630|2624|2630|2624|2630|2624|2630|2624|1
1638266230000|2021-11-30 09:57:10|2630.3|2624.3|2630.8|2624.8|2630.8|2624.8|2630.3|2624.3|2
1638266250000|2021-11-30 09:57:30|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1638266260000|2021-11-30 09:57:40|2630.3|2624.3|2630.5|2624.5|2630.8|2624.8|2629.8|2623.8|4
1638266270000|2021-11-30 09:57:50|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2629.8|2623.8|5
1638266280000|2021-11-30 09:58:00|2630|2624|2629.5|2623.5|2630|2624|2629.5|2623.5|5
1638266290000|2021-11-30 09:58:10|2630.3|2624.3|2629.5|2623.5|2630.3|2624.3|2629.5|2623.5|4
1638266300000|2021-11-30 09:58:20|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2629.8|2623.8|6
1638266310000|2021-11-30 09:58:30|2631|2625|2631|2625|2631.3|2625.3|2630.5|2624.5|4
1638266320000|2021-11-30 09:58:40|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1638266350000|2021-11-30 09:59:10|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638266360000|2021-11-30 09:59:20|2632|2626|2632|2626|2632.3|2626.3|2632|2626|3
1638266370000|2021-11-30 09:59:30|2631.8|2625.8|2631.5|2625.5|2632|2626|2631|2625|5
1638266380000|2021-11-30 09:59:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638266390000|2021-11-30 09:59:50|2632|2626|2632.5|2626.5|2632.5|2626.5|2631.8|2625.8|5
1638266400000|2021-11-30 10:00:00|2632.8|2626.8|2633|2627|2633|2627|2632.8|2626.8|2
1638266410000|2021-11-30 10:00:10|2633.3|2627.3|2632.5|2626.5|2634|2628|2632.5|2626.5|6
1638266420000|2021-11-30 10:00:20|2632.3|2626.3|2632|2626|2632.3|2626.3|2631.5|2625.5|6
1638266430000|2021-11-30 10:00:30|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638266440000|2021-11-30 10:00:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1638266460000|2021-11-30 10:01:00|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638266470000|2021-11-30 10:01:10|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1638266520000|2021-11-30 10:02:00|2632|2626|2632.5|2626.5|2632.5|2626.5|2632|2626|2
1638266530000|2021-11-30 10:02:10|2632.8|2626.8|2631.8|2625.8|2632.8|2626.8|2631.8|2625.8|3
1638266540000|2021-11-30 10:02:20|2631.5|2625.5|2631|2625|2631.8|2625.8|2631|2625|5
1638266560000|2021-11-30 10:02:40|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1638266590000|2021-11-30 10:03:10|2631.3|2625.3|2631|2625|2631.3|2625.3|2631|2625|2
1638266600000|2021-11-30 10:03:20|2630.8|2624.8|2629.5|2623.5|2630.8|2624.8|2629.5|2623.5|2
1638266630000|2021-11-30 10:03:50|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1638266640000|2021-11-30 10:04:00|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638266670000|2021-11-30 10:04:30|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|2
1638266700000|2021-11-30 10:05:00|2627.8|2621.8|2629.3|2623.3|2629.5|2623.5|2627.8|2621.8|3
1638266730000|2021-11-30 10:05:30|2629|2623|2628.3|2622.3|2629|2623|2628.3|2622.3|2
1638266740000|2021-11-30 10:05:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638266760000|2021-11-30 10:06:00|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1638266770000|2021-11-30 10:06:10|2627.5|2621.5|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|8
1638266780000|2021-11-30 10:06:20|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1638266790000|2021-11-30 10:06:30|2627|2621|2626.5|2620.5|2627|2621|2626.5|2620.5|3
1638266840000|2021-11-30 10:07:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638266850000|2021-11-30 10:07:30|2627|2621|2627|2621|2627|2621|2626.8|2620.8|3
1638266870000|2021-11-30 10:07:50|2626.8|2620.8|2626.8|2620.8|2627|2621|2626.8|2620.8|3
1638266880000|2021-11-30 10:08:00|2626.5|2620.5|2625|2619|2626.5|2620.5|2625|2619|3
1638266890000|2021-11-30 10:08:10|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1638266900000|2021-11-30 10:08:20|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|4
1638266910000|2021-11-30 10:08:30|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|4
1638266950000|2021-11-30 10:09:10|2623.8|2617.8|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|2
1638266960000|2021-11-30 10:09:20|2624.5|2618.5|2625.5|2619.5|2625.5|2619.5|2624.5|2618.5|2
1638266970000|2021-11-30 10:09:30|2625.8|2619.8|2625|2619|2625.8|2619.8|2625|2619|2
1638266980000|2021-11-30 10:09:40|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1638267000000|2021-11-30 10:10:00|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1638267030000|2021-11-30 10:10:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638267040000|2021-11-30 10:10:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638267140000|2021-11-30 10:12:20|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638267170000|2021-11-30 10:12:50|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1638267260000|2021-11-30 10:14:20|2625.5|2619.5|2627.5|2621.5|2627.5|2621.5|2625.5|2619.5|5
1638267270000|2021-11-30 10:14:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638267300000|2021-11-30 10:15:00|2627|2621|2625.5|2619.5|2627|2621|2625.3|2619.3|5
1638267310000|2021-11-30 10:15:10|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1638267320000|2021-11-30 10:15:20|2625.8|2619.8|2626.8|2620.8|2627|2621|2625.8|2619.8|5
1638267360000|2021-11-30 10:16:00|2627|2621|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|4
1638267380000|2021-11-30 10:16:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638267410000|2021-11-30 10:16:50|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638267450000|2021-11-30 10:17:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638267460000|2021-11-30 10:17:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638267480000|2021-11-30 10:18:00|2626.5|2620.5|2626|2620|2626.5|2620.5|2626|2620|3
1638267590000|2021-11-30 10:19:50|2626.3|2620.3|2625.5|2619.5|2626.3|2620.3|2625.5|2619.5|2
1638267600000|2021-11-30 10:20:00|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1638267610000|2021-11-30 10:20:10|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638267620000|2021-11-30 10:20:20|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1638267660000|2021-11-30 10:21:00|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1638267710000|2021-11-30 10:21:50|2625|2619|2625|2619|2625|2619|2625|2619|1
1638267740000|2021-11-30 10:22:20|2625.3|2619.3|2626.3|2620.3|2626.3|2620.3|2625.3|2619.3|2
1638267750000|2021-11-30 10:22:30|2626.5|2620.5|2627|2621|2627.3|2621.3|2626.5|2620.5|5
1638267770000|2021-11-30 10:22:50|2627.3|2621.3|2628.5|2622.5|2628.5|2622.5|2627.3|2621.3|6
1638267780000|2021-11-30 10:23:00|2628.8|2622.8|2629.8|2623.8|2629.8|2623.8|2628.5|2622.5|5
1638267800000|2021-11-30 10:23:20|2630.3|2624.3|2629.3|2623.3|2630.3|2624.3|2629.3|2623.3|4
1638267820000|2021-11-30 10:23:40|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638267840000|2021-11-30 10:24:00|2629.8|2623.8|2630.8|2624.8|2630.8|2624.8|2629.8|2623.8|4
1638267850000|2021-11-30 10:24:10|2631|2625|2629.8|2623.8|2631.3|2625.3|2629.8|2623.8|5
1638267860000|2021-11-30 10:24:20|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1638267930000|2021-11-30 10:25:30|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638267960000|2021-11-30 10:26:00|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1638267970000|2021-11-30 10:26:10|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638268000000|2021-11-30 10:26:40|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1638268030000|2021-11-30 10:27:10|2628.5|2622.5|2628|2622|2628.5|2622.5|2627.8|2621.8|5
1638268040000|2021-11-30 10:27:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1638268050000|2021-11-30 10:27:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638268100000|2021-11-30 10:28:20|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1638268110000|2021-11-30 10:28:30|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638268130000|2021-11-30 10:28:50|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1638268140000|2021-11-30 10:29:00|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638268170000|2021-11-30 10:29:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638268210000|2021-11-30 10:30:10|2627.5|2621.5|2628.8|2622.8|2628.8|2622.8|2627.5|2621.5|3
1638268250000|2021-11-30 10:30:50|2629|2623|2629.5|2623.5|2629.5|2623.5|2629|2623|3
1638268270000|2021-11-30 10:31:10|2629.8|2623.8|2630.8|2624.8|2631|2625|2629.8|2623.8|4
1638268280000|2021-11-30 10:31:20|2631|2625|2631|2625|2631|2625|2631|2625|1
1638268290000|2021-11-30 10:31:30|2630.8|2624.8|2630|2624|2630.8|2624.8|2630|2624|3
1638268330000|2021-11-30 10:32:10|2630.3|2624.3|2629.8|2623.8|2631.3|2625.3|2629.8|2623.8|6
1638268340000|2021-11-30 10:32:20|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|2
1638268370000|2021-11-30 10:32:50|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638268380000|2021-11-30 10:33:00|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|2
1638268420000|2021-11-30 10:33:40|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1638268430000|2021-11-30 10:33:50|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638268440000|2021-11-30 10:34:00|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1638268450000|2021-11-30 10:34:10|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638268460000|2021-11-30 10:34:20|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1638268470000|2021-11-30 10:34:30|2630|2624|2630.3|2624.3|2630.5|2624.5|2630|2624|4
1638268490000|2021-11-30 10:34:50|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1638268520000|2021-11-30 10:35:20|2630.5|2624.5|2631.3|2625.3|2631.3|2625.3|2630.5|2624.5|2
1638268530000|2021-11-30 10:35:30|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|2
1638268540000|2021-11-30 10:35:40|2632|2626|2632.8|2626.8|2632.8|2626.8|2632|2626|4
1638268550000|2021-11-30 10:35:50|2633|2627|2633|2627|2633|2627|2633|2627|1
1638268570000|2021-11-30 10:36:10|2633.3|2627.3|2632.3|2626.3|2633.5|2627.5|2632.3|2626.3|4
1638268590000|2021-11-30 10:36:30|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|4
1638268600000|2021-11-30 10:36:40|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1638268610000|2021-11-30 10:36:50|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638268680000|2021-11-30 10:38:00|2630.8|2624.8|2629.8|2623.8|2630.8|2624.8|2629.8|2623.8|6
1638268720000|2021-11-30 10:38:40|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1638268770000|2021-11-30 10:39:30|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|4
1638268790000|2021-11-30 10:39:50|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1638268800000|2021-11-30 10:40:00|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|2
1638268810000|2021-11-30 10:40:10|2628.5|2622.5|2629|2623|2629.5|2623.5|2628.5|2622.5|5
1638268830000|2021-11-30 10:40:30|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638268840000|2021-11-30 10:40:40|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638268860000|2021-11-30 10:41:00|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1638268890000|2021-11-30 10:41:30|2629|2623|2628.5|2622.5|2629.3|2623.3|2628.5|2622.5|5
1638268900000|2021-11-30 10:41:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638268920000|2021-11-30 10:42:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1638268950000|2021-11-30 10:42:30|2628.5|2622.5|2629|2623|2629|2623|2628.5|2622.5|2
1638268960000|2021-11-30 10:42:40|2628.8|2622.8|2628.5|2622.5|2629|2623|2628.5|2622.5|4
1638269050000|2021-11-30 10:44:10|2628.3|2622.3|2628|2622|2628.5|2622.5|2628|2622|7
1638269060000|2021-11-30 10:44:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638269090000|2021-11-30 10:44:50|2628|2622|2628|2622|2628|2622|2628|2622|1
1638269100000|2021-11-30 10:45:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1638269190000|2021-11-30 10:46:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1638269210000|2021-11-30 10:46:50|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|3
1638269250000|2021-11-30 10:47:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638269270000|2021-11-30 10:47:50|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1638269290000|2021-11-30 10:48:10|2628.3|2622.3|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|3
1638269300000|2021-11-30 10:48:20|2628|2622|2628|2622|2628|2622|2628|2622|1
1638269310000|2021-11-30 10:48:30|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|2
1638269340000|2021-11-30 10:49:00|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1638269370000|2021-11-30 10:49:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638269390000|2021-11-30 10:49:50|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|2
1638269410000|2021-11-30 10:50:10|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638269420000|2021-11-30 10:50:20|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638269440000|2021-11-30 10:50:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638269460000|2021-11-30 10:51:00|2628.3|2622.3|2627.3|2621.3|2628.3|2622.3|2627|2621|5
1638269470000|2021-11-30 10:51:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1638269480000|2021-11-30 10:51:20|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|2
1638269490000|2021-11-30 10:51:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638269500000|2021-11-30 10:51:40|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1638269520000|2021-11-30 10:52:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638269530000|2021-11-30 10:52:10|2625.3|2619.3|2625|2619|2625.3|2619.3|2624.5|2618.5|5
1638269550000|2021-11-30 10:52:30|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1638269560000|2021-11-30 10:52:40|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638269580000|2021-11-30 10:53:00|2625.5|2619.5|2624.8|2618.8|2625.5|2619.5|2624.8|2618.8|3
1638269590000|2021-11-30 10:53:10|2625|2619|2625|2619|2625|2619|2625|2619|1
1638269610000|2021-11-30 10:53:30|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1638269630000|2021-11-30 10:53:50|2625|2619|2625.5|2619.5|2625.5|2619.5|2625|2619|3
1638269640000|2021-11-30 10:54:00|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638269660000|2021-11-30 10:54:20|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1638269670000|2021-11-30 10:54:30|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1638269680000|2021-11-30 10:54:40|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1638269700000|2021-11-30 10:55:00|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1638269710000|2021-11-30 10:55:10|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1638269720000|2021-11-30 10:55:20|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|3
1638269730000|2021-11-30 10:55:30|2625|2619|2625.3|2619.3|2625.3|2619.3|2625|2619|4
1638269740000|2021-11-30 10:55:40|2625.5|2619.5|2627|2621|2627.5|2621.5|2625|2619|7
1638269750000|2021-11-30 10:55:50|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638269760000|2021-11-30 10:56:00|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1638269790000|2021-11-30 10:56:30|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|3
1638269820000|2021-11-30 10:57:00|2627.5|2621.5|2628.5|2622.5|2628.5|2622.5|2627.5|2621.5|2
1638269850000|2021-11-30 10:57:30|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638269870000|2021-11-30 10:57:50|2628|2622|2627.5|2621.5|2628|2622|2627.5|2621.5|2
1638269890000|2021-11-30 10:58:10|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638269900000|2021-11-30 10:58:20|2628|2622|2628|2622|2628|2622|2628|2622|1
1638269910000|2021-11-30 10:58:30|2627.8|2621.8|2627.3|2621.3|2628.3|2622.3|2627.3|2621.3|5
1638269920000|2021-11-30 10:58:40|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1638269940000|2021-11-30 10:59:00|2628|2622|2628|2622|2628|2622|2628|2622|1
1638269970000|2021-11-30 10:59:30|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|2
1638269990000|2021-11-30 10:59:50|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1638270000000|2021-11-30 11:00:00|2628|2622|2628|2622|2628|2622|2628|2622|1
1638270020000|2021-11-30 11:00:20|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|2
1638270030000|2021-11-30 11:00:30|2628|2622|2627.5|2621.5|2628|2622|2627.5|2621.5|3
1638270040000|2021-11-30 11:00:40|2627.8|2621.8|2630.5|2624.5|2630.5|2624.5|2627.8|2621.8|11
1638270050000|2021-11-30 11:00:50|2630|2624|2630|2624|2630|2624|2630|2624|1
1638270060000|2021-11-30 11:01:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1638270070000|2021-11-30 11:01:10|2630.5|2624.5|2631|2625|2631.3|2625.3|2630.5|2624.5|4
1638270080000|2021-11-30 11:01:20|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1638270090000|2021-11-30 11:01:30|2630.5|2624.5|2629.5|2623.5|2630.5|2624.5|2629.3|2623.3|5
1638270100000|2021-11-30 11:01:40|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638270110000|2021-11-30 11:01:50|2630|2624|2629|2623|2630|2624|2629|2623|2
1638270120000|2021-11-30 11:02:00|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1638270140000|2021-11-30 11:02:20|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1638270150000|2021-11-30 11:02:30|2629|2623|2628.5|2622.5|2629|2623|2628.5|2622.5|2
1638270160000|2021-11-30 11:02:40|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1638270180000|2021-11-30 11:03:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638270200000|2021-11-30 11:03:20|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638270230000|2021-11-30 11:03:50|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1638270240000|2021-11-30 11:04:00|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|2
1638270250000|2021-11-30 11:04:10|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1638270260000|2021-11-30 11:04:20|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1638270270000|2021-11-30 11:04:30|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638270280000|2021-11-30 11:04:40|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1638270330000|2021-11-30 11:05:30|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|2
1638270340000|2021-11-30 11:05:40|2628|2622|2627.3|2621.3|2628|2622|2627.3|2621.3|4
1638270450000|2021-11-30 11:07:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1638270460000|2021-11-30 11:07:40|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|3
1638270470000|2021-11-30 11:07:50|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638270480000|2021-11-30 11:08:00|2627|2621|2626.3|2620.3|2627|2621|2626.3|2620.3|3
1638270510000|2021-11-30 11:08:30|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638270520000|2021-11-30 11:08:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638270540000|2021-11-30 11:09:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638270560000|2021-11-30 11:09:20|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1638270590000|2021-11-30 11:09:50|2626|2620|2626|2620|2626|2620|2626|2620|1
1638270600000|2021-11-30 11:10:00|2625.8|2619.8|2625.3|2619.3|2625.8|2619.8|2625|2619|5
1638270620000|2021-11-30 11:10:20|2625|2619|2625|2619|2625|2619|2625|2619|1
1638270720000|2021-11-30 11:12:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1638270730000|2021-11-30 11:12:10|2625|2619|2625|2619|2625|2619|2625|2619|1
1638270760000|2021-11-30 11:12:40|2625.3|2619.3|2626.8|2620.8|2626.8|2620.8|2625.3|2619.3|4
1638270770000|2021-11-30 11:12:50|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1638270800000|2021-11-30 11:13:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638270810000|2021-11-30 11:13:30|2627.3|2621.3|2626.5|2620.5|2627.3|2621.3|2626.5|2620.5|3
1638270820000|2021-11-30 11:13:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638270850000|2021-11-30 11:14:10|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1638270860000|2021-11-30 11:14:20|2626|2620|2627.3|2621.3|2627.3|2621.3|2625.8|2619.8|4
1638270870000|2021-11-30 11:14:30|2627|2621|2626.3|2620.3|2627|2621|2626.3|2620.3|3
1638270880000|2021-11-30 11:14:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638270920000|2021-11-30 11:15:20|2626.8|2620.8|2627.5|2621.5|2627.8|2621.8|2626.8|2620.8|4
1638270940000|2021-11-30 11:15:40|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1638270950000|2021-11-30 11:15:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638270960000|2021-11-30 11:16:00|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1638270970000|2021-11-30 11:16:10|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638270980000|2021-11-30 11:16:20|2627|2621|2627.5|2621.5|2627.5|2621.5|2626.5|2620.5|4
1638270990000|2021-11-30 11:16:30|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|3
1638271000000|2021-11-30 11:16:40|2628|2622|2628|2622|2628|2622|2628|2622|1
1638271050000|2021-11-30 11:17:30|2628.3|2622.3|2629|2623|2629|2623|2628.3|2622.3|4
1638271060000|2021-11-30 11:17:40|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638271080000|2021-11-30 11:18:00|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638271090000|2021-11-30 11:18:10|2629|2623|2629|2623|2629|2623|2629|2623|1
1638271100000|2021-11-30 11:18:20|2628.8|2622.8|2628|2622|2628.8|2622.8|2628|2622|4
1638271120000|2021-11-30 11:18:40|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1638271130000|2021-11-30 11:18:50|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1638271140000|2021-11-30 11:19:00|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|2
1638271150000|2021-11-30 11:19:10|2629|2623|2629|2623|2629|2623|2629|2623|1
1638271180000|2021-11-30 11:19:40|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638271200000|2021-11-30 11:20:00|2629|2623|2629|2623|2629|2623|2629|2623|1
1638271210000|2021-11-30 11:20:10|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1638271250000|2021-11-30 11:20:50|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|3
1638271260000|2021-11-30 11:21:00|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1638271270000|2021-11-30 11:21:10|2630|2624|2630|2624|2630|2624|2630|2624|1
1638271280000|2021-11-30 11:21:20|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638271300000|2021-11-30 11:21:40|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629|2623|3
1638271320000|2021-11-30 11:22:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638271360000|2021-11-30 11:22:40|2629.5|2623.5|2630.3|2624.3|2630.3|2624.3|2629.5|2623.5|3
1638271370000|2021-11-30 11:22:50|2630.5|2624.5|2632.8|2626.8|2632.8|2626.8|2630.5|2624.5|4
1638271380000|2021-11-30 11:23:00|2632.5|2626.5|2631.3|2625.3|2632.5|2626.5|2631.3|2625.3|3
1638271390000|2021-11-30 11:23:10|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631|2625|4
1638271400000|2021-11-30 11:23:20|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638271410000|2021-11-30 11:23:30|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638271420000|2021-11-30 11:23:40|2631.3|2625.3|2630.8|2624.8|2631.3|2625.3|2630.8|2624.8|3
1638271430000|2021-11-30 11:23:50|2631|2625|2631.3|2625.3|2632|2626|2631|2625|6
1638271440000|2021-11-30 11:24:00|2631.5|2625.5|2632.3|2626.3|2632.3|2626.3|2631.5|2625.5|3
1638271460000|2021-11-30 11:24:20|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1638271470000|2021-11-30 11:24:30|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638271480000|2021-11-30 11:24:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638271500000|2021-11-30 11:25:00|2632|2626|2632.3|2626.3|2632.3|2626.3|2632|2626|2
1638271510000|2021-11-30 11:25:10|2632.5|2626.5|2631.8|2625.8|2632.5|2626.5|2631.8|2625.8|3
1638271520000|2021-11-30 11:25:20|2631.5|2625.5|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|3
1638271530000|2021-11-30 11:25:30|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638271540000|2021-11-30 11:25:40|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638271560000|2021-11-30 11:26:00|2631|2625|2631.5|2625.5|2631.5|2625.5|2631|2625|3
1638271570000|2021-11-30 11:26:10|2631.8|2625.8|2631.8|2625.8|2632|2626|2631.8|2625.8|3
1638271580000|2021-11-30 11:26:20|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1638271590000|2021-11-30 11:26:30|2632.3|2626.3|2631|2625|2632.3|2626.3|2631|2625|5
1638271600000|2021-11-30 11:26:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638271630000|2021-11-30 11:27:10|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638271650000|2021-11-30 11:27:30|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638271660000|2021-11-30 11:27:40|2631|2625|2631|2625|2631|2625|2631|2625|1
1638271670000|2021-11-30 11:27:50|2630.8|2624.8|2629.8|2623.8|2630.8|2624.8|2629.8|2623.8|4
1638271690000|2021-11-30 11:28:10|2629.5|2623.5|2630.3|2624.3|2630.3|2624.3|2629.5|2623.5|4
1638271710000|2021-11-30 11:28:30|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1638271730000|2021-11-30 11:28:50|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1638271740000|2021-11-30 11:29:00|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1638271750000|2021-11-30 11:29:10|2630|2624|2630|2624|2630|2624|2630|2624|1
1638271760000|2021-11-30 11:29:20|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1638271770000|2021-11-30 11:29:30|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638271850000|2021-11-30 11:30:50|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1638271860000|2021-11-30 11:31:00|2630|2624|2629.5|2623.5|2630|2624|2629.5|2623.5|3
1638271870000|2021-11-30 11:31:10|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638271890000|2021-11-30 11:31:30|2629.5|2623.5|2631.3|2625.3|2631.3|2625.3|2629.5|2623.5|4
1638271900000|2021-11-30 11:31:40|2632.5|2626.5|2633|2627|2633|2627|2632|2626|6
1638271910000|2021-11-30 11:31:50|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638271920000|2021-11-30 11:32:00|2633.5|2627.5|2633.5|2627.5|2634|2628|2633.5|2627.5|5
1638271930000|2021-11-30 11:32:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638271940000|2021-11-30 11:32:20|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|2
1638271960000|2021-11-30 11:32:40|2634|2628|2633.8|2627.8|2634|2628|2633.3|2627.3|4
1638271980000|2021-11-30 11:33:00|2633.5|2627.5|2632.8|2626.8|2633.5|2627.5|2632.3|2626.3|6
1638271990000|2021-11-30 11:33:10|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|2
1638272000000|2021-11-30 11:33:20|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638272010000|2021-11-30 11:33:30|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638272030000|2021-11-30 11:33:50|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1638272040000|2021-11-30 11:34:00|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638272060000|2021-11-30 11:34:20|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638272070000|2021-11-30 11:34:30|2632|2626|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|3
1638272090000|2021-11-30 11:34:50|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638272120000|2021-11-30 11:35:20|2632.3|2626.3|2631.5|2625.5|2632.3|2626.3|2631.5|2625.5|3
1638272130000|2021-11-30 11:35:30|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638272140000|2021-11-30 11:35:40|2631|2625|2631|2625|2631|2625|2631|2625|1
1638272150000|2021-11-30 11:35:50|2631.5|2625.5|2631|2625|2631.5|2625.5|2631|2625|3
1638272170000|2021-11-30 11:36:10|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638272180000|2021-11-30 11:36:20|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1638272190000|2021-11-30 11:36:30|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1638272200000|2021-11-30 11:36:40|2630.5|2624.5|2630|2624|2630.5|2624.5|2630|2624|2
1638272220000|2021-11-30 11:37:00|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638272240000|2021-11-30 11:37:20|2630|2624|2630|2624|2630|2624|2630|2624|1
1638272250000|2021-11-30 11:37:30|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1638272260000|2021-11-30 11:37:40|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638272290000|2021-11-30 11:38:10|2630|2624|2630|2624|2630|2624|2630|2624|1
1638272310000|2021-11-30 11:38:30|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|2
1638272330000|2021-11-30 11:38:50|2630.3|2624.3|2629.5|2623.5|2630.3|2624.3|2629.5|2623.5|3
1638272350000|2021-11-30 11:39:10|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1638272380000|2021-11-30 11:39:40|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1638272390000|2021-11-30 11:39:50|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1638272400000|2021-11-30 11:40:00|2631.3|2625.3|2630.8|2624.8|2631.5|2625.5|2630.8|2624.8|4
1638272410000|2021-11-30 11:40:10|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1638272450000|2021-11-30 11:40:50|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|2
1638272470000|2021-11-30 11:41:10|2630.8|2624.8|2631.3|2625.3|2631.3|2625.3|2630.8|2624.8|2
1638272510000|2021-11-30 11:41:50|2631|2625|2630.5|2624.5|2631|2625|2630.5|2624.5|2
1638272520000|2021-11-30 11:42:00|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629.8|2623.8|2
1638272580000|2021-11-30 11:43:00|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638272590000|2021-11-30 11:43:10|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638272600000|2021-11-30 11:43:20|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638272610000|2021-11-30 11:43:30|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1638272670000|2021-11-30 11:44:30|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638272680000|2021-11-30 11:44:40|2629|2623|2629|2623|2629|2623|2629|2623|1
1638272690000|2021-11-30 11:44:50|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638272700000|2021-11-30 11:45:00|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638272710000|2021-11-30 11:45:10|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1638272720000|2021-11-30 11:45:20|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|2
1638272730000|2021-11-30 11:45:30|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|4
1638272740000|2021-11-30 11:45:40|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|2
1638272760000|2021-11-30 11:46:00|2628|2622|2628|2622|2628|2622|2628|2622|1
1638272810000|2021-11-30 11:46:50|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638272830000|2021-11-30 11:47:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638272840000|2021-11-30 11:47:20|2627|2621|2626.5|2620.5|2627|2621|2626.5|2620.5|3
1638272900000|2021-11-30 11:48:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638272920000|2021-11-30 11:48:40|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|2
1638272940000|2021-11-30 11:49:00|2627.3|2621.3|2627.3|2621.3|2628|2622|2627.3|2621.3|4
1638273030000|2021-11-30 11:50:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638273040000|2021-11-30 11:50:40|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|3
1638273050000|2021-11-30 11:50:50|2629|2623|2628.5|2622.5|2629|2623|2628.5|2622.5|3
1638273060000|2021-11-30 11:51:00|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628|2622|3
1638273070000|2021-11-30 11:51:10|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638273100000|2021-11-30 11:51:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638273120000|2021-11-30 11:52:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638273150000|2021-11-30 11:52:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638273170000|2021-11-30 11:52:50|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638273190000|2021-11-30 11:53:10|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638273200000|2021-11-30 11:53:20|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638273220000|2021-11-30 11:53:40|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1638273240000|2021-11-30 11:54:00|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1638273270000|2021-11-30 11:54:30|2628|2622|2628|2622|2628.3|2622.3|2628|2622|3
1638273290000|2021-11-30 11:54:50|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638273300000|2021-11-30 11:55:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1638273380000|2021-11-30 11:56:20|2628.5|2622.5|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|3
1638273390000|2021-11-30 11:56:30|2630|2624|2629.8|2623.8|2630|2624|2629.5|2623.5|3
1638273410000|2021-11-30 11:56:50|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1638273420000|2021-11-30 11:57:00|2630|2624|2630|2624|2630|2624|2630|2624|1
1638273430000|2021-11-30 11:57:10|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629|2623|6
1638273440000|2021-11-30 11:57:20|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1638273470000|2021-11-30 11:57:50|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638273480000|2021-11-30 11:58:00|2629|2623|2628.8|2622.8|2629|2623|2628.5|2622.5|4
1638273490000|2021-11-30 11:58:10|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638273540000|2021-11-30 11:59:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638273560000|2021-11-30 11:59:20|2628|2622|2628|2622|2628|2622|2628|2622|1
1638273600000|2021-11-30 12:00:00|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.3|2621.3|8
1638273610000|2021-11-30 12:00:10|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638273650000|2021-11-30 12:00:50|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1638273660000|2021-11-30 12:01:00|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638273690000|2021-11-30 12:01:30|2629|2623|2629.3|2623.3|2629.5|2623.5|2629|2623|3
1638273700000|2021-11-30 12:01:40|2629|2623|2628.5|2622.5|2629|2623|2628.5|2622.5|3
1638273750000|2021-11-30 12:02:30|2628.8|2622.8|2629.8|2623.8|2629.8|2623.8|2628.8|2622.8|2
1638273770000|2021-11-30 12:02:50|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638273810000|2021-11-30 12:03:30|2629|2623|2629|2623|2629|2623|2629|2623|1
1638273820000|2021-11-30 12:03:40|2629.3|2623.3|2630|2624|2630|2624|2629.3|2623.3|2
1638273830000|2021-11-30 12:03:50|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638273850000|2021-11-30 12:04:10|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1638273870000|2021-11-30 12:04:30|2630.5|2624.5|2630.3|2624.3|2630.5|2624.5|2630.3|2624.3|2
1638273930000|2021-11-30 12:05:30|2629.5|2623.5|2628.8|2622.8|2629.5|2623.5|2628.8|2622.8|2
1638273940000|2021-11-30 12:05:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638273980000|2021-11-30 12:06:20|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638274000000|2021-11-30 12:06:40|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|3
1638274010000|2021-11-30 12:06:50|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1638274040000|2021-11-30 12:07:20|2627.3|2621.3|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|3
1638274050000|2021-11-30 12:07:30|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|3
1638274070000|2021-11-30 12:07:50|2627.5|2621.5|2626.8|2620.8|2627.5|2621.5|2626.8|2620.8|3
1638274090000|2021-11-30 12:08:10|2626.5|2620.5|2625.8|2619.8|2626.8|2620.8|2625.8|2619.8|7
1638274100000|2021-11-30 12:08:20|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1638274110000|2021-11-30 12:08:30|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1638274120000|2021-11-30 12:08:40|2626|2620|2626|2620|2626|2620|2626|2620|1
1638274150000|2021-11-30 12:09:10|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1638274160000|2021-11-30 12:09:20|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1638274170000|2021-11-30 12:09:30|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638274180000|2021-11-30 12:09:40|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|3
1638274190000|2021-11-30 12:09:50|2625.3|2619.3|2623.3|2617.3|2625.3|2619.3|2623.3|2617.3|3
1638274200000|2021-11-30 12:10:00|2623|2617|2624.3|2618.3|2624.3|2618.3|2623|2617|3
1638274220000|2021-11-30 12:10:20|2624|2618|2623.3|2617.3|2624|2618|2623.3|2617.3|2
1638274230000|2021-11-30 12:10:30|2623|2617|2623|2617|2623|2617|2623|2617|1
1638274260000|2021-11-30 12:11:00|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1638274270000|2021-11-30 12:11:10|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638274280000|2021-11-30 12:11:20|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|2
1638274290000|2021-11-30 12:11:30|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|2
1638274310000|2021-11-30 12:11:50|2623|2617|2622.3|2616.3|2623|2617|2622.3|2616.3|2
1638274330000|2021-11-30 12:12:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1638274340000|2021-11-30 12:12:20|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|2
1638274370000|2021-11-30 12:12:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638274380000|2021-11-30 12:13:00|2622|2616|2621.8|2615.8|2622|2616|2621.3|2615.3|4
1638274390000|2021-11-30 12:13:10|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638274400000|2021-11-30 12:13:20|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1638274410000|2021-11-30 12:13:30|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1638274420000|2021-11-30 12:13:40|2621|2615|2621|2615|2621|2615|2621|2615|1
1638274430000|2021-11-30 12:13:50|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|4
1638274440000|2021-11-30 12:14:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638274450000|2021-11-30 12:14:10|2621.3|2615.3|2622.5|2616.5|2622.5|2616.5|2621.3|2615.3|3
1638274460000|2021-11-30 12:14:20|2622.3|2616.3|2623.5|2617.5|2623.8|2617.8|2622.3|2616.3|8
1638274470000|2021-11-30 12:14:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638274520000|2021-11-30 12:15:20|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|5
1638274530000|2021-11-30 12:15:30|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1638274570000|2021-11-30 12:16:10|2624|2618|2622.8|2616.8|2624|2618|2622.8|2616.8|4
1638274600000|2021-11-30 12:16:40|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1638274620000|2021-11-30 12:17:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1638274670000|2021-11-30 12:17:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638274730000|2021-11-30 12:18:50|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1638274740000|2021-11-30 12:19:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1638274830000|2021-11-30 12:20:30|2622.8|2616.8|2624|2618|2624|2618|2622.8|2616.8|5
1638274840000|2021-11-30 12:20:40|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|4
1638274860000|2021-11-30 12:21:00|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1638274870000|2021-11-30 12:21:10|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1638274920000|2021-11-30 12:22:00|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1638274940000|2021-11-30 12:22:20|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|3
1638274960000|2021-11-30 12:22:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638274980000|2021-11-30 12:23:00|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1638274990000|2021-11-30 12:23:10|2626|2620|2626|2620|2626|2620|2626|2620|1
1638275000000|2021-11-30 12:23:20|2625.8|2619.8|2625.3|2619.3|2625.8|2619.8|2625.3|2619.3|2
1638275010000|2021-11-30 12:23:30|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1638275020000|2021-11-30 12:23:40|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1638275060000|2021-11-30 12:24:20|2624.8|2618.8|2626|2620|2626|2620|2624.8|2618.8|5
1638275070000|2021-11-30 12:24:30|2626.3|2620.3|2625.3|2619.3|2626.3|2620.3|2625.3|2619.3|5
1638275080000|2021-11-30 12:24:40|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1638275100000|2021-11-30 12:25:00|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1638275120000|2021-11-30 12:25:20|2625|2619|2625|2619|2625|2619|2625|2619|1
1638275130000|2021-11-30 12:25:30|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|3
1638275170000|2021-11-30 12:26:10|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|2
1638275180000|2021-11-30 12:26:20|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1638275190000|2021-11-30 12:26:30|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|3
1638275200000|2021-11-30 12:26:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638275210000|2021-11-30 12:26:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638275220000|2021-11-30 12:27:00|2623.8|2617.8|2624.8|2618.8|2624.8|2618.8|2623.8|2617.8|6
1638275230000|2021-11-30 12:27:10|2625|2619|2624.3|2618.3|2625|2619|2624.3|2618.3|4
1638275260000|2021-11-30 12:27:40|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|4
1638275270000|2021-11-30 12:27:50|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638275290000|2021-11-30 12:28:10|2625|2619|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|5
1638275300000|2021-11-30 12:28:20|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1638275310000|2021-11-30 12:28:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638275330000|2021-11-30 12:28:50|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|4
1638275340000|2021-11-30 12:29:00|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|4
1638275350000|2021-11-30 12:29:10|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|2
1638275360000|2021-11-30 12:29:20|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|3
1638275380000|2021-11-30 12:29:40|2625.3|2619.3|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|3
1638275400000|2021-11-30 12:30:00|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1638275410000|2021-11-30 12:30:10|2625.5|2619.5|2626|2620|2626|2620|2625.5|2619.5|4
1638275440000|2021-11-30 12:30:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638275450000|2021-11-30 12:30:50|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638275460000|2021-11-30 12:31:00|2627|2621|2627.3|2621.3|2627.8|2621.8|2626.8|2620.8|11
1638275470000|2021-11-30 12:31:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1638275480000|2021-11-30 12:31:20|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|4
1638275490000|2021-11-30 12:31:30|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|10
1638275500000|2021-11-30 12:31:40|2626|2620|2625.5|2619.5|2626.3|2620.3|2625.5|2619.5|4
1638275510000|2021-11-30 12:31:50|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638275520000|2021-11-30 12:32:00|2625.8|2619.8|2625|2619|2625.8|2619.8|2625|2619|3
1638275530000|2021-11-30 12:32:10|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|4
1638275540000|2021-11-30 12:32:20|2624.3|2618.3|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|4
1638275550000|2021-11-30 12:32:30|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1638275560000|2021-11-30 12:32:40|2625|2619|2626.3|2620.3|2626.3|2620.3|2625|2619|7
1638275570000|2021-11-30 12:32:50|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|3
1638275580000|2021-11-30 12:33:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|4
1638275590000|2021-11-30 12:33:10|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1638275600000|2021-11-30 12:33:20|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1638275610000|2021-11-30 12:33:30|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638275620000|2021-11-30 12:33:40|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|3
1638275630000|2021-11-30 12:33:50|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|4
1638275640000|2021-11-30 12:34:00|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638275650000|2021-11-30 12:34:10|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2626.8|2620.8|5
1638275670000|2021-11-30 12:34:30|2627.3|2621.3|2628.5|2622.5|2628.5|2622.5|2626.8|2620.8|4
1638275680000|2021-11-30 12:34:40|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|3
1638275690000|2021-11-30 12:34:50|2628.5|2622.5|2629|2623|2629|2623|2628.5|2622.5|3
1638275700000|2021-11-30 12:35:00|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1638275710000|2021-11-30 12:35:10|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|3
1638275720000|2021-11-30 12:35:20|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638275730000|2021-11-30 12:35:30|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|2
1638275740000|2021-11-30 12:35:40|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|2
1638275770000|2021-11-30 12:36:10|2629|2623|2629|2623|2629|2623|2628.8|2622.8|3
1638275780000|2021-11-30 12:36:20|2628.8|2622.8|2629|2623|2629.3|2623.3|2628.8|2622.8|3
1638275790000|2021-11-30 12:36:30|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1638275800000|2021-11-30 12:36:40|2628.3|2622.3|2629|2623|2629|2623|2628.3|2622.3|2
1638275810000|2021-11-30 12:36:50|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1638275820000|2021-11-30 12:37:00|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|4
1638275830000|2021-11-30 12:37:10|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638275840000|2021-11-30 12:37:20|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638275850000|2021-11-30 12:37:30|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638275870000|2021-11-30 12:37:50|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638275880000|2021-11-30 12:38:00|2628.5|2622.5|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|4
1638275910000|2021-11-30 12:38:30|2630|2624|2629.5|2623.5|2630|2624|2629.3|2623.3|4
1638275930000|2021-11-30 12:38:50|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629|2623|3
1638275940000|2021-11-30 12:39:00|2629|2623|2629|2623|2629|2623|2629|2623|1
1638275990000|2021-11-30 12:39:50|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629|2623|3
1638276040000|2021-11-30 12:40:40|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638276050000|2021-11-30 12:40:50|2631|2625|2632|2626|2632|2626|2631|2625|6
1638276060000|2021-11-30 12:41:00|2631.8|2625.8|2631|2625|2631.8|2625.8|2630.8|2624.8|4
1638276070000|2021-11-30 12:41:10|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638276080000|2021-11-30 12:41:20|2631|2625|2631.3|2625.3|2631.3|2625.3|2631|2625|2
1638276090000|2021-11-30 12:41:30|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638276110000|2021-11-30 12:41:50|2630.8|2624.8|2631.3|2625.3|2631.3|2625.3|2630.8|2624.8|2
1638276120000|2021-11-30 12:42:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638276130000|2021-11-30 12:42:10|2631|2625|2631.3|2625.3|2631.3|2625.3|2631|2625|2
1638276150000|2021-11-30 12:42:30|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638276180000|2021-11-30 12:43:00|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1638276190000|2021-11-30 12:43:10|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|2
1638276200000|2021-11-30 12:43:20|2632.5|2626.5|2634.3|2628.3|2634.3|2628.3|2632.3|2626.3|4
1638276210000|2021-11-30 12:43:30|2634.5|2628.5|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|3
1638276220000|2021-11-30 12:43:40|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|2
1638276240000|2021-11-30 12:44:00|2634.3|2628.3|2633.8|2627.8|2634.5|2628.5|2633.8|2627.8|3
1638276250000|2021-11-30 12:44:10|2634.3|2628.3|2634|2628|2634.5|2628.5|2633.8|2627.8|4
1638276270000|2021-11-30 12:44:30|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1638276280000|2021-11-30 12:44:40|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638276300000|2021-11-30 12:45:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638276320000|2021-11-30 12:45:20|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1638276330000|2021-11-30 12:45:30|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|3
1638276340000|2021-11-30 12:45:40|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|4
1638276350000|2021-11-30 12:45:50|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1638276360000|2021-11-30 12:46:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|3
1638276380000|2021-11-30 12:46:20|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1638276390000|2021-11-30 12:46:30|2634.8|2628.8|2635.8|2629.8|2635.8|2629.8|2634.8|2628.8|2
1638276410000|2021-11-30 12:46:50|2636.3|2630.3|2636.8|2630.8|2636.8|2630.8|2636.3|2630.3|2
1638276450000|2021-11-30 12:47:30|2637|2631|2637|2631|2637|2631|2637|2631|1
1638276470000|2021-11-30 12:47:50|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638276480000|2021-11-30 12:48:00|2636.5|2630.5|2636|2630|2636.5|2630.5|2636|2630|2
1638276490000|2021-11-30 12:48:10|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638276540000|2021-11-30 12:49:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638276550000|2021-11-30 12:49:10|2635.5|2629.5|2633.8|2627.8|2635.5|2629.5|2633.8|2627.8|5
1638276570000|2021-11-30 12:49:30|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|2
1638276620000|2021-11-30 12:50:20|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|2
1638276630000|2021-11-30 12:50:30|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1638276640000|2021-11-30 12:50:40|2635.5|2629.5|2636|2630|2636|2630|2635.5|2629.5|5
1638276660000|2021-11-30 12:51:00|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2635.3|2629.3|5
1638276670000|2021-11-30 12:51:10|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1638276680000|2021-11-30 12:51:20|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1638276700000|2021-11-30 12:51:40|2635|2629|2634.3|2628.3|2635|2629|2634.3|2628.3|2
1638276710000|2021-11-30 12:51:50|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|4
1638276720000|2021-11-30 12:52:00|2634|2628|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|6
1638276730000|2021-11-30 12:52:10|2634|2628|2634.3|2628.3|2634.3|2628.3|2632.8|2626.8|8
1638276740000|2021-11-30 12:52:20|2634|2628|2634|2628|2634.3|2628.3|2634|2628|3
1638276750000|2021-11-30 12:52:30|2633.8|2627.8|2634.3|2628.3|2634.3|2628.3|2633.8|2627.8|2
1638276760000|2021-11-30 12:52:40|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|2
1638276790000|2021-11-30 12:53:10|2634.5|2628.5|2636|2630|2636|2630|2634.5|2628.5|6
1638276800000|2021-11-30 12:53:20|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638276810000|2021-11-30 12:53:30|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638276820000|2021-11-30 12:53:40|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635|2629|7
1638276830000|2021-11-30 12:53:50|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|3
1638276850000|2021-11-30 12:54:10|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1638276860000|2021-11-30 12:54:20|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1638276880000|2021-11-30 12:54:40|2636|2630|2635.5|2629.5|2636|2630|2635.3|2629.3|4
1638276900000|2021-11-30 12:55:00|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|4
1638276910000|2021-11-30 12:55:10|2635.3|2629.3|2636|2630|2636.3|2630.3|2635|2629|6
1638276920000|2021-11-30 12:55:20|2636.3|2630.3|2636.3|2630.3|2637.3|2631.3|2636.3|2630.3|9
1638276930000|2021-11-30 12:55:30|2636|2630|2636.8|2630.8|2637|2631|2636|2630|7
1638276940000|2021-11-30 12:55:40|2636.5|2630.5|2636.3|2630.3|2636.8|2630.8|2636.3|2630.3|5
1638276950000|2021-11-30 12:55:50|2636.5|2630.5|2638|2632|2638.5|2632.5|2636.5|2630.5|7
1638276960000|2021-11-30 12:56:00|2638.5|2632.5|2639|2633|2639|2633|2638|2632|4
1638276970000|2021-11-30 12:56:10|2639.3|2633.3|2640|2634|2640.3|2634.3|2639.3|2633.3|5
1638276980000|2021-11-30 12:56:20|2639.8|2633.8|2638.3|2632.3|2639.8|2633.8|2637.8|2631.8|7
1638276990000|2021-11-30 12:56:30|2638.5|2632.5|2639|2633|2640|2634|2638.5|2632.5|4
1638277000000|2021-11-30 12:56:40|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638277010000|2021-11-30 12:56:50|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638277020000|2021-11-30 12:57:00|2638.3|2632.3|2638|2632|2638.3|2632.3|2637.8|2631.8|3
1638277030000|2021-11-30 12:57:10|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638277050000|2021-11-30 12:57:30|2637.5|2631.5|2636|2630|2637.5|2631.5|2636|2630|9
1638277060000|2021-11-30 12:57:40|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638277070000|2021-11-30 12:57:50|2635.5|2629.5|2634.8|2628.8|2635.5|2629.5|2634.3|2628.3|6
1638277080000|2021-11-30 12:58:00|2634.5|2628.5|2634.5|2628.5|2634.8|2628.8|2633.3|2627.3|9
1638277090000|2021-11-30 12:58:10|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1638277100000|2021-11-30 12:58:20|2634.3|2628.3|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|3
1638277110000|2021-11-30 12:58:30|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1638277130000|2021-11-30 12:58:50|2634.3|2628.3|2633.8|2627.8|2634.5|2628.5|2632.5|2626.5|9
1638277140000|2021-11-30 12:59:00|2633.5|2627.5|2633.3|2627.3|2634|2628|2632.3|2626.3|8
1638277150000|2021-11-30 12:59:10|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2632.3|2626.3|12
1638277160000|2021-11-30 12:59:20|2633.5|2627.5|2632|2626|2633.5|2627.5|2631.3|2625.3|7
1638277170000|2021-11-30 12:59:30|2632.3|2626.3|2632.8|2626.8|2633.5|2627.5|2632.3|2626.3|16
1638277180000|2021-11-30 12:59:40|2632.5|2626.5|2631.3|2625.3|2633|2627|2631.3|2625.3|15
1638277190000|2021-11-30 12:59:50|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631|2625|7
1638277200000|2021-11-30 13:00:00|2631|2625|2631.3|2625.3|2631.8|2625.8|2631|2625|8
1638277210000|2021-11-30 13:00:10|2631.5|2625.5|2632.5|2626.5|2632.5|2626.5|2631.5|2625.5|4
1638277220000|2021-11-30 13:00:20|2632.8|2626.8|2633|2627|2634.5|2628.5|2632.8|2626.8|11
1638277230000|2021-11-30 13:00:30|2633.3|2627.3|2632|2626|2633.5|2627.5|2632|2626|11
1638277240000|2021-11-30 13:00:40|2631.8|2625.8|2632.5|2626.5|2632.5|2626.5|2631.5|2625.5|12
1638277250000|2021-11-30 13:00:50|2632.8|2626.8|2631.8|2625.8|2633.3|2627.3|2631.8|2625.8|8
1638277260000|2021-11-30 13:01:00|2631.5|2625.5|2631.3|2625.3|2631.8|2625.8|2631|2625|11
1638277270000|2021-11-30 13:01:10|2631|2625|2632.8|2626.8|2632.8|2626.8|2631|2625|7
1638277280000|2021-11-30 13:01:20|2633|2627|2633|2627|2633|2627|2633|2627|1
1638277290000|2021-11-30 13:01:30|2632.8|2626.8|2631.3|2625.3|2633|2627|2631.3|2625.3|6
1638277300000|2021-11-30 13:01:40|2631.5|2625.5|2632.3|2626.3|2632.3|2626.3|2631.5|2625.5|7
1638277310000|2021-11-30 13:01:50|2632.5|2626.5|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|3
1638277320000|2021-11-30 13:02:00|2632.3|2626.3|2632|2626|2632.3|2626.3|2631.8|2625.8|3
1638277330000|2021-11-30 13:02:10|2632.3|2626.3|2631.5|2625.5|2632.5|2626.5|2631.5|2625.5|8
1638277340000|2021-11-30 13:02:20|2631.3|2625.3|2632|2626|2632.3|2626.3|2631.3|2625.3|8
1638277350000|2021-11-30 13:02:30|2631.8|2625.8|2631.8|2625.8|2632.8|2626.8|2631.5|2625.5|12
1638277360000|2021-11-30 13:02:40|2632|2626|2630.8|2624.8|2632.3|2626.3|2630.5|2624.5|6
1638277370000|2021-11-30 13:02:50|2630.5|2624.5|2630.8|2624.8|2631|2625|2630.5|2624.5|4
1638277380000|2021-11-30 13:03:00|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|6
1638277390000|2021-11-30 13:03:10|2631|2625|2629.8|2623.8|2631|2625|2629.8|2623.8|4
1638277400000|2021-11-30 13:03:20|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1638277410000|2021-11-30 13:03:30|2629.5|2623.5|2630|2624|2630.5|2624.5|2629.5|2623.5|5
1638277430000|2021-11-30 13:03:50|2630.5|2624.5|2629.5|2623.5|2630.5|2624.5|2629.5|2623.5|4
1638277440000|2021-11-30 13:04:00|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.8|2623.8|3
1638277450000|2021-11-30 13:04:10|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|3
1638277460000|2021-11-30 13:04:20|2630.3|2624.3|2629.3|2623.3|2630.5|2624.5|2629.3|2623.3|5
1638277470000|2021-11-30 13:04:30|2629.5|2623.5|2629|2623|2629.5|2623.5|2629|2623|3
1638277480000|2021-11-30 13:04:40|2629.3|2623.3|2629.5|2623.5|2629.8|2623.8|2629.3|2623.3|4
1638277490000|2021-11-30 13:04:50|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1638277500000|2021-11-30 13:05:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629|2623|7
1638277510000|2021-11-30 13:05:10|2629|2623|2627|2621|2629|2623|2627|2621|8
1638277520000|2021-11-30 13:05:20|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638277530000|2021-11-30 13:05:30|2627.5|2621.5|2629|2623|2629|2623|2627.5|2621.5|7
1638277540000|2021-11-30 13:05:40|2629.3|2623.3|2629|2623|2629.5|2623.5|2628.8|2622.8|9
1638277550000|2021-11-30 13:05:50|2628.8|2622.8|2629.8|2623.8|2629.8|2623.8|2628.8|2622.8|5
1638277560000|2021-11-30 13:06:00|2629.5|2623.5|2628.8|2622.8|2630|2624|2628.8|2622.8|6
1638277570000|2021-11-30 13:06:10|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|7
1638277580000|2021-11-30 13:06:20|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628|2622|7
1638277590000|2021-11-30 13:06:30|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1638277600000|2021-11-30 13:06:40|2628.5|2622.5|2628.8|2622.8|2629.3|2623.3|2628.5|2622.5|6
1638277620000|2021-11-30 13:07:00|2628.5|2622.5|2629|2623|2629.5|2623.5|2628.5|2622.5|7
1638277630000|2021-11-30 13:07:10|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|3
1638277640000|2021-11-30 13:07:20|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638277650000|2021-11-30 13:07:30|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638277670000|2021-11-30 13:07:50|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638277680000|2021-11-30 13:08:00|2629|2623|2629|2623|2629.3|2623.3|2629|2623|3
1638277690000|2021-11-30 13:08:10|2628.8|2622.8|2630.5|2624.5|2630.5|2624.5|2628.8|2622.8|4
1638277700000|2021-11-30 13:08:20|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|2
1638277710000|2021-11-30 13:08:30|2630.8|2624.8|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|3
1638277720000|2021-11-30 13:08:40|2630.5|2624.5|2632.3|2626.3|2632.3|2626.3|2630.5|2624.5|8
1638277730000|2021-11-30 13:08:50|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|4
1638277740000|2021-11-30 13:09:00|2632|2626|2632|2626|2632.3|2626.3|2631|2625|9
1638277750000|2021-11-30 13:09:10|2632.3|2626.3|2630|2624|2632.3|2626.3|2630|2624|9
1638277760000|2021-11-30 13:09:20|2630.3|2624.3|2630.3|2624.3|2630.5|2624.5|2630|2624|5
1638277770000|2021-11-30 13:09:30|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|4
1638277780000|2021-11-30 13:09:40|2630|2624|2630.3|2624.3|2630.5|2624.5|2630|2624|3
1638277790000|2021-11-30 13:09:50|2630.5|2624.5|2631.3|2625.3|2631.3|2625.3|2630.5|2624.5|5
1638277800000|2021-11-30 13:10:00|2630.8|2624.8|2631.3|2625.3|2631.3|2625.3|2630.5|2624.5|6
1638277810000|2021-11-30 13:10:10|2631|2625|2632|2626|2632|2626|2630.8|2624.8|5
1638277820000|2021-11-30 13:10:20|2632.3|2626.3|2631.8|2625.8|2632.8|2626.8|2631.8|2625.8|6
1638277830000|2021-11-30 13:10:30|2632|2626|2630.5|2624.5|2633.3|2627.3|2630.5|2624.5|13
1638277840000|2021-11-30 13:10:40|2631|2625|2631.5|2625.5|2631.5|2625.5|2631|2625|3
1638277850000|2021-11-30 13:10:50|2631.8|2625.8|2631.3|2625.3|2631.8|2625.8|2631.3|2625.3|5
1638277860000|2021-11-30 13:11:00|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|2
1638277870000|2021-11-30 13:11:10|2631.5|2625.5|2631.5|2625.5|2631.8|2625.8|2631.3|2625.3|5
1638277880000|2021-11-30 13:11:20|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|3
1638277890000|2021-11-30 13:11:30|2631.5|2625.5|2631|2625|2631.5|2625.5|2631|2625|4
1638277900000|2021-11-30 13:11:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638277910000|2021-11-30 13:11:50|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638277920000|2021-11-30 13:12:00|2631.8|2625.8|2631.3|2625.3|2631.8|2625.8|2631|2625|5
1638277930000|2021-11-30 13:12:10|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638277950000|2021-11-30 13:12:30|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638277960000|2021-11-30 13:12:40|2631|2625|2631.3|2625.3|2631.3|2625.3|2631|2625|2
1638277970000|2021-11-30 13:12:50|2631|2625|2631.5|2625.5|2631.5|2625.5|2631|2625|3
1638277990000|2021-11-30 13:13:10|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638278000000|2021-11-30 13:13:20|2631.5|2625.5|2631|2625|2631.5|2625.5|2631|2625|4
1638278010000|2021-11-30 13:13:30|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|4
1638278020000|2021-11-30 13:13:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638278030000|2021-11-30 13:13:50|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|4
1638278040000|2021-11-30 13:14:00|2632|2626|2632|2626|2632.3|2626.3|2632|2626|3
1638278050000|2021-11-30 13:14:10|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.3|2626.3|8
1638278060000|2021-11-30 13:14:20|2633|2627|2634|2628|2634|2628|2633|2627|3
1638278090000|2021-11-30 13:14:50|2633.8|2627.8|2632.5|2626.5|2633.8|2627.8|2631.8|2625.8|8
1638278100000|2021-11-30 13:15:00|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1638278110000|2021-11-30 13:15:10|2632.3|2626.3|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|3
1638278120000|2021-11-30 13:15:20|2632.5|2626.5|2633|2627|2633|2627|2632.5|2626.5|3
1638278130000|2021-11-30 13:15:30|2632.8|2626.8|2633|2627|2633|2627|2632.3|2626.3|7
1638278140000|2021-11-30 13:15:40|2632.8|2626.8|2633.3|2627.3|2633.3|2627.3|2632.5|2626.5|6
1638278150000|2021-11-30 13:15:50|2633.5|2627.5|2635.8|2629.8|2635.8|2629.8|2633.5|2627.5|6
1638278160000|2021-11-30 13:16:00|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1638278170000|2021-11-30 13:16:10|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.3|2629.3|3
1638278180000|2021-11-30 13:16:20|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|4
1638278210000|2021-11-30 13:16:50|2635.5|2629.5|2636.8|2630.8|2637|2631|2635.5|2629.5|8
1638278220000|2021-11-30 13:17:00|2637|2631|2636|2630|2637.5|2631.5|2636|2630|9
1638278230000|2021-11-30 13:17:10|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638278240000|2021-11-30 13:17:20|2635.3|2629.3|2635.8|2629.8|2635.8|2629.8|2635.3|2629.3|6
1638278250000|2021-11-30 13:17:30|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1638278260000|2021-11-30 13:17:40|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|4
1638278280000|2021-11-30 13:18:00|2636|2630|2636|2630|2636|2630|2636|2630|1
1638278290000|2021-11-30 13:18:10|2636.3|2630.3|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|3
1638278300000|2021-11-30 13:18:20|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638278310000|2021-11-30 13:18:30|2636|2630|2635.5|2629.5|2636|2630|2635.5|2629.5|3
1638278320000|2021-11-30 13:18:40|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|3
1638278330000|2021-11-30 13:18:50|2635|2629|2635.5|2629.5|2635.8|2629.8|2634.8|2628.8|7
1638278340000|2021-11-30 13:19:00|2635.3|2629.3|2635.8|2629.8|2635.8|2629.8|2635.3|2629.3|9
1638278350000|2021-11-30 13:19:10|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1638278360000|2021-11-30 13:19:20|2636|2630|2636|2630|2636.5|2630.5|2636|2630|4
1638278370000|2021-11-30 13:19:30|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638278380000|2021-11-30 13:19:40|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.5|2629.5|5
1638278390000|2021-11-30 13:19:50|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635|2629|4
1638278400000|2021-11-30 13:20:00|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.3|2629.3|7
1638278410000|2021-11-30 13:20:10|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638278420000|2021-11-30 13:20:20|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638278430000|2021-11-30 13:20:30|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|8
1638278470000|2021-11-30 13:21:10|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|4
1638278480000|2021-11-30 13:21:20|2636.5|2630.5|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|5
1638278490000|2021-11-30 13:21:30|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635.3|2629.3|5
1638278500000|2021-11-30 13:21:40|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638278510000|2021-11-30 13:21:50|2635|2629|2634.8|2628.8|2635|2629|2634.8|2628.8|2
1638278520000|2021-11-30 13:22:00|2634.5|2628.5|2634|2628|2634.5|2628.5|2633.5|2627.5|5
1638278530000|2021-11-30 13:22:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2632.5|2626.5|9
1638278540000|2021-11-30 13:22:20|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2632.5|2626.5|8
1638278550000|2021-11-30 13:22:30|2633.5|2627.5|2633.8|2627.8|2634|2628|2633.3|2627.3|5
1638278560000|2021-11-30 13:22:40|2633.5|2627.5|2634|2628|2634|2628|2633.5|2627.5|4
1638278570000|2021-11-30 13:22:50|2634.3|2628.3|2634|2628|2634.3|2628.3|2633.5|2627.5|5
1638278580000|2021-11-30 13:23:00|2633.8|2627.8|2633.8|2627.8|2634|2628|2633.5|2627.5|4
1638278590000|2021-11-30 13:23:10|2633.5|2627.5|2634|2628|2634|2628|2633.5|2627.5|2
1638278600000|2021-11-30 13:23:20|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.3|2627.3|3
1638278610000|2021-11-30 13:23:30|2633.3|2627.3|2633.8|2627.8|2633.8|2627.8|2632.3|2626.3|8
1638278620000|2021-11-30 13:23:40|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633|2627|3
1638278630000|2021-11-30 13:23:50|2633.5|2627.5|2633.8|2627.8|2634|2628|2633.3|2627.3|4
1638278640000|2021-11-30 13:24:00|2633.5|2627.5|2634|2628|2634|2628|2633.5|2627.5|2
1638278660000|2021-11-30 13:24:20|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1638278670000|2021-11-30 13:24:30|2633.8|2627.8|2634|2628|2634|2628|2633.5|2627.5|4
1638278680000|2021-11-30 13:24:40|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|4
1638278690000|2021-11-30 13:24:50|2634.3|2628.3|2634.8|2628.8|2634.8|2628.8|2634.3|2628.3|3
1638278700000|2021-11-30 13:25:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638278710000|2021-11-30 13:25:10|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|2
1638278720000|2021-11-30 13:25:20|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1638278730000|2021-11-30 13:25:30|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1638278740000|2021-11-30 13:25:40|2633.8|2627.8|2632.8|2626.8|2634|2628|2632|2626|7
1638278750000|2021-11-30 13:25:50|2632.5|2626.5|2633.5|2627.5|2633.8|2627.8|2632.5|2626.5|5
1638278760000|2021-11-30 13:26:00|2633|2627|2633.8|2627.8|2633.8|2627.8|2633|2627|2
1638278770000|2021-11-30 13:26:10|2633|2627|2633.8|2627.8|2633.8|2627.8|2633|2627|2
1638278790000|2021-11-30 13:26:30|2633|2627|2632|2626|2633.8|2627.8|2632|2626|6
1638278800000|2021-11-30 13:26:40|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638278810000|2021-11-30 13:26:50|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1638278820000|2021-11-30 13:27:00|2632|2626|2632|2626|2632|2626|2631.8|2625.8|3
1638278830000|2021-11-30 13:27:10|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|2
1638278840000|2021-11-30 13:27:20|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638278850000|2021-11-30 13:27:30|2632|2626|2632|2626|2632.3|2626.3|2632|2626|3
1638278860000|2021-11-30 13:27:40|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|2
1638278870000|2021-11-30 13:27:50|2632.3|2626.3|2631.8|2625.8|2632.3|2626.3|2631.8|2625.8|3
1638278880000|2021-11-30 13:28:00|2631.5|2625.5|2631.3|2625.3|2631.8|2625.8|2631.3|2625.3|4
1638278890000|2021-11-30 13:28:10|2631.5|2625.5|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|3
1638278900000|2021-11-30 13:28:20|2631|2625|2631.3|2625.3|2631.5|2625.5|2631|2625|8
1638278910000|2021-11-30 13:28:30|2630.8|2624.8|2631|2625|2631.3|2625.3|2630.5|2624.5|7
1638278920000|2021-11-30 13:28:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638278930000|2021-11-30 13:28:50|2631.5|2625.5|2631.8|2625.8|2632|2626|2631.3|2625.3|6
1638278940000|2021-11-30 13:29:00|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|2
1638278950000|2021-11-30 13:29:10|2631.5|2625.5|2631.3|2625.3|2632|2626|2631.3|2625.3|4
1638278960000|2021-11-30 13:29:20|2631|2625|2631|2625|2631|2625|2631|2625|1
1638278970000|2021-11-30 13:29:30|2631.3|2625.3|2631.8|2625.8|2631.8|2625.8|2631|2625|5
1638278980000|2021-11-30 13:29:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1638278990000|2021-11-30 13:29:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638279000000|2021-11-30 13:30:00|2631.3|2625.3|2633.3|2627.3|2633.3|2627.3|2631.3|2625.3|5
1638279010000|2021-11-30 13:30:10|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1638279020000|2021-11-30 13:30:20|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638279030000|2021-11-30 13:30:30|2634|2628|2633.5|2627.5|2634|2628|2633.5|2627.5|3
1638279040000|2021-11-30 13:30:40|2633|2627|2632.3|2626.3|2633|2627|2632|2626|11
1638279050000|2021-11-30 13:30:50|2632|2626|2632|2626|2632.3|2626.3|2631.8|2625.8|5
1638279060000|2021-11-30 13:31:00|2632.3|2626.3|2630.5|2624.5|2632.3|2626.3|2630.3|2624.3|7
1638279070000|2021-11-30 13:31:10|2630.3|2624.3|2630|2624|2630.3|2624.3|2629.5|2623.5|6
1638279080000|2021-11-30 13:31:20|2630.3|2624.3|2629|2623|2630.3|2624.3|2629|2623|6
1638279090000|2021-11-30 13:31:30|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1638279100000|2021-11-30 13:31:40|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638279110000|2021-11-30 13:31:50|2628.5|2622.5|2626.8|2620.8|2628.5|2622.5|2626.8|2620.8|6
1638279120000|2021-11-30 13:32:00|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1638279130000|2021-11-30 13:32:10|2627|2621|2625.8|2619.8|2627|2621|2625.8|2619.8|6
1638279140000|2021-11-30 13:32:20|2626|2620|2625.8|2619.8|2626|2620|2625.5|2619.5|4
1638279150000|2021-11-30 13:32:30|2625.5|2619.5|2626.8|2620.8|2626.8|2620.8|2625.5|2619.5|4
1638279160000|2021-11-30 13:32:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638279170000|2021-11-30 13:32:50|2626.8|2620.8|2628.8|2622.8|2629.5|2623.5|2626.8|2620.8|8
1638279180000|2021-11-30 13:33:00|2629|2623|2630|2624|2630.3|2624.3|2629|2623|6
1638279200000|2021-11-30 13:33:20|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1638279210000|2021-11-30 13:33:30|2631.8|2625.8|2631.3|2625.3|2631.8|2625.8|2630.8|2624.8|6
1638279220000|2021-11-30 13:33:40|2631.5|2625.5|2630.5|2624.5|2631.5|2625.5|2630.5|2624.5|4
1638279230000|2021-11-30 13:33:50|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|2
1638279240000|2021-11-30 13:34:00|2630.3|2624.3|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|4
1638279250000|2021-11-30 13:34:10|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638279270000|2021-11-30 13:34:30|2630|2624|2629.3|2623.3|2630|2624|2629.3|2623.3|3
1638279280000|2021-11-30 13:34:40|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1638279290000|2021-11-30 13:34:50|2629.5|2623.5|2630.3|2624.3|2630.3|2624.3|2629.5|2623.5|2
1638279310000|2021-11-30 13:35:10|2631|2625|2631.5|2625.5|2631.5|2625.5|2630.8|2624.8|7
1638279320000|2021-11-30 13:35:20|2631.3|2625.3|2630.8|2624.8|2631.3|2625.3|2630.8|2624.8|3
1638279330000|2021-11-30 13:35:30|2630.5|2624.5|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|6
1638279340000|2021-11-30 13:35:40|2630.5|2624.5|2629.8|2623.8|2630.5|2624.5|2629.8|2623.8|4
1638279350000|2021-11-30 13:35:50|2630|2624|2629.5|2623.5|2630|2624|2629.5|2623.5|3
1638279360000|2021-11-30 13:36:00|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1638279370000|2021-11-30 13:36:10|2629.3|2623.3|2628.5|2622.5|2629.3|2623.3|2628.5|2622.5|4
1638279380000|2021-11-30 13:36:20|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1638279390000|2021-11-30 13:36:30|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1638279400000|2021-11-30 13:36:40|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1638279410000|2021-11-30 13:36:50|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|3
1638279420000|2021-11-30 13:37:00|2628|2622|2626.5|2620.5|2628|2622|2626.5|2620.5|5
1638279430000|2021-11-30 13:37:10|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638279440000|2021-11-30 13:37:20|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1638279450000|2021-11-30 13:37:30|2626.5|2620.5|2626|2620|2626.5|2620.5|2626|2620|3
1638279470000|2021-11-30 13:37:50|2626.3|2620.3|2627.3|2621.3|2627.5|2621.5|2626.3|2620.3|6
1638279480000|2021-11-30 13:38:00|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|4
1638279490000|2021-11-30 13:38:10|2628|2622|2628.5|2622.5|2628.8|2622.8|2628|2622|7
1638279500000|2021-11-30 13:38:20|2628.3|2622.3|2627.3|2621.3|2628.3|2622.3|2627.3|2621.3|4
1638279510000|2021-11-30 13:38:30|2627.5|2621.5|2628|2622|2628.3|2622.3|2627.5|2621.5|4
1638279520000|2021-11-30 13:38:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638279530000|2021-11-30 13:38:50|2628|2622|2628|2622|2628|2622|2628|2622|1
1638279540000|2021-11-30 13:39:00|2627.8|2621.8|2627.8|2621.8|2628|2622|2627.8|2621.8|3
1638279550000|2021-11-30 13:39:10|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|6
1638279560000|2021-11-30 13:39:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638279570000|2021-11-30 13:39:30|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1638279580000|2021-11-30 13:39:40|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|5
1638279590000|2021-11-30 13:39:50|2627.8|2621.8|2627|2621|2627.8|2621.8|2627|2621|5
1638279600000|2021-11-30 13:40:00|2626.5|2620.5|2625.8|2619.8|2626.8|2620.8|2625.8|2619.8|6
1638279610000|2021-11-30 13:40:10|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|4
1638279620000|2021-11-30 13:40:20|2626.5|2620.5|2626|2620|2626.8|2620.8|2626|2620|4
1638279630000|2021-11-30 13:40:30|2626.3|2620.3|2626.5|2620.5|2627|2621|2626.3|2620.3|5
1638279640000|2021-11-30 13:40:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638279650000|2021-11-30 13:40:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638279660000|2021-11-30 13:41:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638279670000|2021-11-30 13:41:10|2625.8|2619.8|2625.8|2619.8|2626|2620|2625.5|2619.5|7
1638279680000|2021-11-30 13:41:20|2625.5|2619.5|2624.5|2618.5|2625.5|2619.5|2624.5|2618.5|4
1638279690000|2021-11-30 13:41:30|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1638279710000|2021-11-30 13:41:50|2624|2618|2624|2618|2624|2618|2624|2618|1
1638279720000|2021-11-30 13:42:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1638279740000|2021-11-30 13:42:20|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|4
1638279750000|2021-11-30 13:42:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638279780000|2021-11-30 13:43:00|2623|2617|2620.5|2614.5|2623|2617|2620.5|2614.5|3
1638279790000|2021-11-30 13:43:10|2620.8|2614.8|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|4
1638279800000|2021-11-30 13:43:20|2621.5|2615.5|2622|2616|2622.3|2616.3|2621.3|2615.3|6
1638279810000|2021-11-30 13:43:30|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|3
1638279820000|2021-11-30 13:43:40|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|4
1638279840000|2021-11-30 13:44:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1638279850000|2021-11-30 13:44:10|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1638279860000|2021-11-30 13:44:20|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638279870000|2021-11-30 13:44:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638279880000|2021-11-30 13:44:40|2623.8|2617.8|2624.8|2618.8|2624.8|2618.8|2623.8|2617.8|2
1638279900000|2021-11-30 13:45:00|2625|2619|2626.5|2620.5|2626.5|2620.5|2625|2619|9
1638279910000|2021-11-30 13:45:10|2626.8|2620.8|2627.5|2621.5|2627.8|2621.8|2626.8|2620.8|4
1638279920000|2021-11-30 13:45:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638279930000|2021-11-30 13:45:30|2628|2622|2628|2622|2629|2623|2628|2622|7
1638279940000|2021-11-30 13:45:40|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1638279950000|2021-11-30 13:45:50|2627.3|2621.3|2626.3|2620.3|2627.3|2621.3|2626.3|2620.3|4
1638279960000|2021-11-30 13:46:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1638279980000|2021-11-30 13:46:20|2626.3|2620.3|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|3
1638279990000|2021-11-30 13:46:30|2626|2620|2626|2620|2626|2620|2626|2620|1
1638280000000|2021-11-30 13:46:40|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1638280010000|2021-11-30 13:46:50|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625|2619|5
1638280020000|2021-11-30 13:47:00|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|10
1638280030000|2021-11-30 13:47:10|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2624.8|2618.8|3
1638280040000|2021-11-30 13:47:20|2625|2619|2625.5|2619.5|2626|2620|2625|2619|6
1638280050000|2021-11-30 13:47:30|2625.8|2619.8|2625.8|2619.8|2626|2620|2625.8|2619.8|5
1638280060000|2021-11-30 13:47:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638280080000|2021-11-30 13:48:00|2626.5|2620.5|2627|2621|2627|2621|2626.5|2620.5|3
1638280090000|2021-11-30 13:48:10|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638280100000|2021-11-30 13:48:20|2627.8|2621.8|2627.5|2621.5|2628|2622|2627.5|2621.5|6
1638280110000|2021-11-30 13:48:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638280120000|2021-11-30 13:48:40|2627.5|2621.5|2628.3|2622.3|2628.3|2622.3|2627.5|2621.5|3
1638280160000|2021-11-30 13:49:20|2628|2622|2628|2622|2628|2622|2628|2622|1
1638280170000|2021-11-30 13:49:30|2627.8|2621.8|2626.5|2620.5|2628|2622|2626.5|2620.5|6
1638280180000|2021-11-30 13:49:40|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|3
1638280190000|2021-11-30 13:49:50|2626.5|2620.5|2626.8|2620.8|2627|2621|2626.5|2620.5|4
1638280200000|2021-11-30 13:50:00|2627|2621|2628.3|2622.3|2628.3|2622.3|2627|2621|7
1638280210000|2021-11-30 13:50:10|2628|2622|2628.8|2622.8|2628.8|2622.8|2628|2622|4
1638280220000|2021-11-30 13:50:20|2628.5|2622.5|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|5
1638280230000|2021-11-30 13:50:30|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.5|2623.5|4
1638280240000|2021-11-30 13:50:40|2630.5|2624.5|2629.5|2623.5|2630.5|2624.5|2629.3|2623.3|7
1638280250000|2021-11-30 13:50:50|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638280260000|2021-11-30 13:51:00|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|7
1638280270000|2021-11-30 13:51:10|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|2
1638280280000|2021-11-30 13:51:20|2628|2622|2628|2622|2628.3|2622.3|2628|2622|3
1638280290000|2021-11-30 13:51:30|2628.3|2622.3|2629.5|2623.5|2629.5|2623.5|2628.3|2622.3|5
1638280300000|2021-11-30 13:51:40|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|6
1638280320000|2021-11-30 13:52:00|2629|2623|2629|2623|2629|2623|2629|2623|1
1638280330000|2021-11-30 13:52:10|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1638280340000|2021-11-30 13:52:20|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638280350000|2021-11-30 13:52:30|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638280360000|2021-11-30 13:52:40|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|2
1638280380000|2021-11-30 13:53:00|2629.3|2623.3|2630|2624|2630|2624|2629|2623|6
1638280390000|2021-11-30 13:53:10|2629.5|2623.5|2631.8|2625.8|2631.8|2625.8|2629|2623|6
1638280420000|2021-11-30 13:53:40|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1638280450000|2021-11-30 13:54:10|2632.8|2626.8|2633.5|2627.5|2633.5|2627.5|2632.5|2626.5|5
1638280460000|2021-11-30 13:54:20|2633.3|2627.3|2633.5|2627.5|2633.8|2627.8|2633.3|2627.3|6
1638280470000|2021-11-30 13:54:30|2633.8|2627.8|2634.3|2628.3|2634.3|2628.3|2633.8|2627.8|7
1638280480000|2021-11-30 13:54:40|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638280490000|2021-11-30 13:54:50|2634.3|2628.3|2634|2628|2634.3|2628.3|2633.5|2627.5|6
1638280500000|2021-11-30 13:55:00|2634.3|2628.3|2634.5|2628.5|2634.8|2628.8|2634.3|2628.3|4
1638280510000|2021-11-30 13:55:10|2634.8|2628.8|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|6
1638280520000|2021-11-30 13:55:20|2635|2629|2635|2629|2635.3|2629.3|2635|2629|3
1638280530000|2021-11-30 13:55:30|2634.8|2628.8|2635.3|2629.3|2635.8|2629.8|2634.8|2628.8|9
1638280540000|2021-11-30 13:55:40|2635|2629|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|4
1638280560000|2021-11-30 13:56:00|2635|2629|2635.5|2629.5|2635.5|2629.5|2635|2629|3
1638280570000|2021-11-30 13:56:10|2635.3|2629.3|2635|2629|2635.3|2629.3|2634.8|2628.8|4
1638280580000|2021-11-30 13:56:20|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638280590000|2021-11-30 13:56:30|2635|2629|2635|2629|2635|2629|2635|2629|1
1638280600000|2021-11-30 13:56:40|2634.8|2628.8|2634.8|2628.8|2635|2629|2634.8|2628.8|3
1638280610000|2021-11-30 13:56:50|2634.5|2628.5|2636|2630|2636|2630|2634.5|2628.5|3
1638280630000|2021-11-30 13:57:10|2636.3|2630.3|2635|2629|2636.3|2630.3|2635|2629|5
1638280640000|2021-11-30 13:57:20|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638280650000|2021-11-30 13:57:30|2635|2629|2635|2629|2635|2629|2635|2629|1
1638280660000|2021-11-30 13:57:40|2634.8|2628.8|2634.3|2628.3|2635|2629|2634.3|2628.3|3
1638280670000|2021-11-30 13:57:50|2634.8|2628.8|2635.3|2629.3|2635.3|2629.3|2634.8|2628.8|3
1638280680000|2021-11-30 13:58:00|2635|2629|2635.5|2629.5|2635.5|2629.5|2635|2629|3
1638280690000|2021-11-30 13:58:10|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2635.3|2629.3|3
1638280700000|2021-11-30 13:58:20|2635|2629|2635|2629|2635|2629|2635|2629|1
1638280710000|2021-11-30 13:58:30|2634.8|2628.8|2634|2628|2634.8|2628.8|2634|2628|4
1638280720000|2021-11-30 13:58:40|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638280730000|2021-11-30 13:58:50|2634|2628|2634.8|2628.8|2635|2629|2634|2628|4
1638280740000|2021-11-30 13:59:00|2635|2629|2635|2629|2635.3|2629.3|2635|2629|3
1638280760000|2021-11-30 13:59:20|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|3
1638280770000|2021-11-30 13:59:30|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638280780000|2021-11-30 13:59:40|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1638280790000|2021-11-30 13:59:50|2634.8|2628.8|2635.8|2629.8|2635.8|2629.8|2634.8|2628.8|3
1638280800000|2021-11-30 14:00:00|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|4
1638280810000|2021-11-30 14:00:10|2636|2630|2636|2630|2636|2630|2635.8|2629.8|3
1638280820000|2021-11-30 14:00:20|2636.3|2630.3|2637.5|2631.5|2637.5|2631.5|2635.8|2629.8|12
1638280830000|2021-11-30 14:00:30|2637.3|2631.3|2637|2631|2637.3|2631.3|2636.8|2630.8|3
1638280840000|2021-11-30 14:00:40|2636.8|2630.8|2637|2631|2637.3|2631.3|2636.8|2630.8|6
1638280850000|2021-11-30 14:00:50|2636.8|2630.8|2636.5|2630.5|2637|2631|2636.5|2630.5|4
1638280860000|2021-11-30 14:01:00|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1638280870000|2021-11-30 14:01:10|2636.8|2630.8|2636.3|2630.3|2636.8|2630.8|2636.3|2630.3|3
1638280880000|2021-11-30 14:01:20|2636.5|2630.5|2635.3|2629.3|2636.5|2630.5|2635.3|2629.3|8
1638280890000|2021-11-30 14:01:30|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1638280900000|2021-11-30 14:01:40|2635.5|2629.5|2637.3|2631.3|2637.3|2631.3|2635.5|2629.5|11
1638280910000|2021-11-30 14:01:50|2637.5|2631.5|2637.3|2631.3|2637.8|2631.8|2637.3|2631.3|5
1638280920000|2021-11-30 14:02:00|2637|2631|2637|2631|2637.3|2631.3|2636.3|2630.3|8
1638280930000|2021-11-30 14:02:10|2637.3|2631.3|2637|2631|2637.5|2631.5|2636.8|2630.8|6
1638280940000|2021-11-30 14:02:20|2636.5|2630.5|2636.3|2630.3|2637|2631|2636.3|2630.3|6
1638280950000|2021-11-30 14:02:30|2636.5|2630.5|2636.5|2630.5|2637|2631|2636.5|2630.5|4
1638280960000|2021-11-30 14:02:40|2636.8|2630.8|2638|2632|2638|2632|2636.8|2630.8|5
1638280970000|2021-11-30 14:02:50|2637.8|2631.8|2636.8|2630.8|2638|2632|2636.8|2630.8|5
1638280980000|2021-11-30 14:03:00|2636.5|2630.5|2638|2632|2638|2632|2636|2630|10
1638281000000|2021-11-30 14:03:20|2637.8|2631.8|2637.3|2631.3|2638|2632|2637|2631|8
1638281020000|2021-11-30 14:03:40|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1638281030000|2021-11-30 14:03:50|2636.5|2630.5|2635.5|2629.5|2636.5|2630.5|2635.5|2629.5|8
1638281040000|2021-11-30 14:04:00|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2635.3|2629.3|5
1638281050000|2021-11-30 14:04:10|2635|2629|2635.3|2629.3|2635.5|2629.5|2635|2629|4
1638281060000|2021-11-30 14:04:20|2635.5|2629.5|2635.3|2629.3|2636.3|2630.3|2635.3|2629.3|4
1638281080000|2021-11-30 14:04:40|2635.5|2629.5|2636.3|2630.3|2636.3|2630.3|2635.5|2629.5|4
1638281090000|2021-11-30 14:04:50|2636|2630|2636|2630|2636.3|2630.3|2635.8|2629.8|8
1638281100000|2021-11-30 14:05:00|2635.5|2629.5|2636|2630|2636.3|2630.3|2635.5|2629.5|10
1638281110000|2021-11-30 14:05:10|2636.3|2630.3|2636|2630|2636.3|2630.3|2635.8|2629.8|7
1638281120000|2021-11-30 14:05:20|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|6
1638281130000|2021-11-30 14:05:30|2636.3|2630.3|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|7
1638281140000|2021-11-30 14:05:40|2636.5|2630.5|2636.8|2630.8|2637|2631|2636.5|2630.5|8
1638281150000|2021-11-30 14:05:50|2637|2631|2637|2631|2637.5|2631.5|2636.8|2630.8|9
1638281160000|2021-11-30 14:06:00|2636.8|2630.8|2637.3|2631.3|2638.3|2632.3|2636.8|2630.8|13
1638281170000|2021-11-30 14:06:10|2637.5|2631.5|2637.8|2631.8|2638|2632|2637.3|2631.3|6
1638281180000|2021-11-30 14:06:20|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|4
1638281190000|2021-11-30 14:06:30|2638|2632|2638|2632|2638|2632|2638|2632|1
1638281200000|2021-11-30 14:06:40|2637.8|2631.8|2637|2631|2637.8|2631.8|2636.8|2630.8|5
1638281210000|2021-11-30 14:06:50|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638281220000|2021-11-30 14:07:00|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.3|2630.3|5
1638281230000|2021-11-30 14:07:10|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|3
1638281240000|2021-11-30 14:07:20|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1638281250000|2021-11-30 14:07:30|2636.3|2630.3|2636.8|2630.8|2636.8|2630.8|2636.3|2630.3|3
1638281260000|2021-11-30 14:07:40|2637|2631|2636.5|2630.5|2637|2631|2636.5|2630.5|3
1638281270000|2021-11-30 14:07:50|2636.8|2630.8|2636|2630|2637|2631|2636|2630|7
1638281280000|2021-11-30 14:08:00|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638281290000|2021-11-30 14:08:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638281300000|2021-11-30 14:08:20|2635.5|2629.5|2635|2629|2635.5|2629.5|2635|2629|3
1638281310000|2021-11-30 14:08:30|2635.3|2629.3|2636|2630|2636|2630|2635.3|2629.3|4
1638281320000|2021-11-30 14:08:40|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|4
1638281330000|2021-11-30 14:08:50|2636.3|2630.3|2636|2630|2636.3|2630.3|2635.8|2629.8|4
1638281340000|2021-11-30 14:09:00|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2635.3|2629.3|9
1638281360000|2021-11-30 14:09:20|2635.5|2629.5|2635.8|2629.8|2636|2630|2635.5|2629.5|6
1638281370000|2021-11-30 14:09:30|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638281380000|2021-11-30 14:09:40|2635.3|2629.3|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|3
1638281390000|2021-11-30 14:09:50|2635|2629|2635|2629|2635|2629|2635|2629|1
1638281400000|2021-11-30 14:10:00|2635.3|2629.3|2636.5|2630.5|2636.8|2630.8|2635|2629|10
1638281410000|2021-11-30 14:10:10|2636.3|2630.3|2636.8|2630.8|2636.8|2630.8|2636.3|2630.3|7
1638281420000|2021-11-30 14:10:20|2637|2631|2636.3|2630.3|2637|2631|2636|2630|5
1638281430000|2021-11-30 14:10:30|2636|2630|2636|2630|2636|2630|2636|2630|1
1638281440000|2021-11-30 14:10:40|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635|2629|4
1638281450000|2021-11-30 14:10:50|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635.3|2629.3|2
1638281460000|2021-11-30 14:11:00|2635.8|2629.8|2636|2630|2636.3|2630.3|2635.8|2629.8|4
1638281470000|2021-11-30 14:11:10|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638281480000|2021-11-30 14:11:20|2636.3|2630.3|2636|2630|2636.3|2630.3|2635.8|2629.8|6
1638281490000|2021-11-30 14:11:30|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638281500000|2021-11-30 14:11:40|2636|2630|2636.8|2630.8|2636.8|2630.8|2636|2630|3
1638281510000|2021-11-30 14:11:50|2636.5|2630.5|2637.8|2631.8|2637.8|2631.8|2636.5|2630.5|6
1638281520000|2021-11-30 14:12:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2636.5|2630.5|7
1638281530000|2021-11-30 14:12:10|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|6
1638281540000|2021-11-30 14:12:20|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1638281550000|2021-11-30 14:12:30|2637.3|2631.3|2638|2632|2638.3|2632.3|2637.3|2631.3|7
1638281560000|2021-11-30 14:12:40|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|4
1638281570000|2021-11-30 14:12:50|2638.3|2632.3|2637.3|2631.3|2638.5|2632.5|2637.3|2631.3|17
1638281580000|2021-11-30 14:13:00|2637.5|2631.5|2638|2632|2638.5|2632.5|2637.5|2631.5|8
1638281590000|2021-11-30 14:13:10|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|2
1638281600000|2021-11-30 14:13:20|2638.3|2632.3|2637.5|2631.5|2638.3|2632.3|2637.5|2631.5|3
1638281610000|2021-11-30 14:13:30|2637.8|2631.8|2638|2632|2638.3|2632.3|2637.5|2631.5|11
1638281620000|2021-11-30 14:13:40|2637.8|2631.8|2638|2632|2638.3|2632.3|2637.8|2631.8|8
1638281630000|2021-11-30 14:13:50|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|4
1638281640000|2021-11-30 14:14:00|2638.3|2632.3|2638.8|2632.8|2639.3|2633.3|2638.3|2632.3|4
1638281650000|2021-11-30 14:14:10|2638.5|2632.5|2637.8|2631.8|2638.5|2632.5|2637.8|2631.8|4
1638281660000|2021-11-30 14:14:20|2638|2632|2638|2632|2638.3|2632.3|2637.5|2631.5|12
1638281670000|2021-11-30 14:14:30|2637.8|2631.8|2638.3|2632.3|2638.3|2632.3|2637.8|2631.8|7
1638281680000|2021-11-30 14:14:40|2638|2632|2638|2632|2638|2632|2637.8|2631.8|3
1638281690000|2021-11-30 14:14:50|2638.3|2632.3|2638.8|2632.8|2638.8|2632.8|2638|2632|6
1638281700000|2021-11-30 14:15:00|2639|2633|2639|2633|2640|2634|2638.8|2632.8|18
1638281710000|2021-11-30 14:15:10|2639.3|2633.3|2639.8|2633.8|2640.3|2634.3|2639|2633|9
1638281720000|2021-11-30 14:15:20|2640.3|2634.3|2641|2635|2641|2635|2640|2634|9
1638281730000|2021-11-30 14:15:30|2641.3|2635.3|2640.5|2634.5|2641.3|2635.3|2640.3|2634.3|10
1638281740000|2021-11-30 14:15:40|2641.3|2635.3|2641.3|2635.3|2641.5|2635.5|2641|2635|13
1638281750000|2021-11-30 14:15:50|2641|2635|2641|2635|2641.3|2635.3|2641|2635|3
1638281760000|2021-11-30 14:16:00|2641.3|2635.3|2640.3|2634.3|2641.5|2635.5|2640.3|2634.3|6
1638281770000|2021-11-30 14:16:10|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|4
1638281790000|2021-11-30 14:16:30|2641|2635|2640.8|2634.8|2641|2635|2640.3|2634.3|12
1638281800000|2021-11-30 14:16:40|2640.5|2634.5|2640.5|2634.5|2641|2635|2640.3|2634.3|9
1638281810000|2021-11-30 14:16:50|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|6
1638281820000|2021-11-30 14:17:00|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638281830000|2021-11-30 14:17:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638281840000|2021-11-30 14:17:20|2640.5|2634.5|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|3
1638281850000|2021-11-30 14:17:30|2640.8|2634.8|2640|2634|2640.8|2634.8|2639.8|2633.8|11
1638281860000|2021-11-30 14:17:40|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|4
1638281870000|2021-11-30 14:17:50|2641|2635|2641|2635|2641.3|2635.3|2641|2635|3
1638281880000|2021-11-30 14:18:00|2640.8|2634.8|2641|2635|2641.3|2635.3|2640.8|2634.8|8
1638281900000|2021-11-30 14:18:20|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1638281910000|2021-11-30 14:18:30|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|5
1638281920000|2021-11-30 14:18:40|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638281930000|2021-11-30 14:18:50|2640.5|2634.5|2641.3|2635.3|2641.3|2635.3|2640.5|2634.5|4
1638281940000|2021-11-30 14:19:00|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638281950000|2021-11-30 14:19:10|2641|2635|2640.8|2634.8|2641|2635|2640.5|2634.5|6
1638281960000|2021-11-30 14:19:20|2640.5|2634.5|2640|2634|2640.5|2634.5|2640|2634|7
1638281970000|2021-11-30 14:19:30|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1638281980000|2021-11-30 14:19:40|2640.3|2634.3|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|8
1638281990000|2021-11-30 14:19:50|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1638282000000|2021-11-30 14:20:00|2640.8|2634.8|2641|2635|2641|2635|2640.5|2634.5|4
1638282010000|2021-11-30 14:20:10|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638282020000|2021-11-30 14:20:20|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638282030000|2021-11-30 14:20:30|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1638282040000|2021-11-30 14:20:40|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638282050000|2021-11-30 14:20:50|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641|2635|3
1638282060000|2021-11-30 14:21:00|2641.8|2635.8|2642.5|2636.5|2642.5|2636.5|2641.5|2635.5|6
1638282070000|2021-11-30 14:21:10|2644|2638|2645.3|2639.3|2645.5|2639.5|2644|2638|12
1638282080000|2021-11-30 14:21:20|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|8
1638282090000|2021-11-30 14:21:30|2645|2639|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|5
1638282100000|2021-11-30 14:21:40|2645|2639|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|5
1638282120000|2021-11-30 14:22:00|2645|2639|2644.5|2638.5|2645.8|2639.8|2644.5|2638.5|6
1638282130000|2021-11-30 14:22:10|2645|2639|2644.5|2638.5|2645|2639|2644.3|2638.3|5
1638282150000|2021-11-30 14:22:30|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638282160000|2021-11-30 14:22:40|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2643.5|2637.5|6
1638282170000|2021-11-30 14:22:50|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|4
1638282180000|2021-11-30 14:23:00|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1638282190000|2021-11-30 14:23:10|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638282200000|2021-11-30 14:23:20|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|8
1638282210000|2021-11-30 14:23:30|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638282230000|2021-11-30 14:23:50|2644.5|2638.5|2643.8|2637.8|2644.5|2638.5|2643.8|2637.8|6
1638282240000|2021-11-30 14:24:00|2643.5|2637.5|2645.3|2639.3|2645.3|2639.3|2643.5|2637.5|6
1638282250000|2021-11-30 14:24:10|2644.8|2638.8|2644|2638|2644.8|2638.8|2644|2638|5
1638282280000|2021-11-30 14:24:40|2644.8|2638.8|2645|2639|2645|2639|2644.8|2638.8|4
1638282290000|2021-11-30 14:24:50|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638282300000|2021-11-30 14:25:00|2645.5|2639.5|2646.3|2640.3|2646.3|2640.3|2645.5|2639.5|4
1638282310000|2021-11-30 14:25:10|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638282320000|2021-11-30 14:25:20|2647|2641|2649|2643|2649.5|2643.5|2647|2641|9
1638282340000|2021-11-30 14:25:40|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|4
1638282350000|2021-11-30 14:25:50|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638282360000|2021-11-30 14:26:00|2649.5|2643.5|2650.5|2644.5|2650.8|2644.8|2649.5|2643.5|6
1638282370000|2021-11-30 14:26:10|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|4
1638282380000|2021-11-30 14:26:20|2650.8|2644.8|2650.5|2644.5|2651|2645|2650.5|2644.5|4
1638282390000|2021-11-30 14:26:30|2650.3|2644.3|2650|2644|2650.3|2644.3|2650|2644|2
1638282400000|2021-11-30 14:26:40|2649.8|2643.8|2650|2644|2650|2644|2649.8|2643.8|2
1638282410000|2021-11-30 14:26:50|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1638282420000|2021-11-30 14:27:00|2650.8|2644.8|2650.8|2644.8|2651.5|2645.5|2650.5|2644.5|9
1638282430000|2021-11-30 14:27:10|2650.5|2644.5|2651.5|2645.5|2652|2646|2650.5|2644.5|6
1638282440000|2021-11-30 14:27:20|2651.3|2645.3|2650.8|2644.8|2651.3|2645.3|2650.8|2644.8|3
1638282450000|2021-11-30 14:27:30|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638282460000|2021-11-30 14:27:40|2650.3|2644.3|2651|2645|2651|2645|2650.3|2644.3|3
1638282470000|2021-11-30 14:27:50|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638282480000|2021-11-30 14:28:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638282490000|2021-11-30 14:28:10|2651.3|2645.3|2652|2646|2652|2646|2651.3|2645.3|4
1638282500000|2021-11-30 14:28:20|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1638282520000|2021-11-30 14:28:40|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638282530000|2021-11-30 14:28:50|2652.5|2646.5|2653.5|2647.5|2653.5|2647.5|2652.5|2646.5|7
1638282540000|2021-11-30 14:29:00|2653.8|2647.8|2655.3|2649.3|2655.8|2649.8|2653.8|2647.8|7
1638282550000|2021-11-30 14:29:10|2656.3|2650.3|2656|2650|2656.3|2650.3|2655.8|2649.8|3
1638282560000|2021-11-30 14:29:20|2655.8|2649.8|2655|2649|2655.8|2649.8|2655|2649|3
1638282570000|2021-11-30 14:29:30|2655.3|2649.3|2656.5|2650.5|2657|2651|2655.3|2649.3|7
1638282580000|2021-11-30 14:29:40|2656.8|2650.8|2655.8|2649.8|2656.8|2650.8|2655.5|2649.5|7
1638282590000|2021-11-30 14:29:50|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|4
1638282600000|2021-11-30 14:30:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|2
1638282610000|2021-11-30 14:30:10|2655.5|2649.5|2653|2647|2655.5|2649.5|2653|2647|5
1638282620000|2021-11-30 14:30:20|2653.3|2647.3|2655|2649|2655.3|2649.3|2653.3|2647.3|5
1638282630000|2021-11-30 14:30:30|2655.3|2649.3|2655|2649|2655.3|2649.3|2654.8|2648.8|6
1638282640000|2021-11-30 14:30:40|2655.3|2649.3|2654.8|2648.8|2655.3|2649.3|2654.3|2648.3|6
1638282650000|2021-11-30 14:30:50|2654.5|2648.5|2655|2649|2655.3|2649.3|2654.5|2648.5|5
1638282660000|2021-11-30 14:31:00|2655.3|2649.3|2656.5|2650.5|2656.5|2650.5|2655.3|2649.3|6
1638282670000|2021-11-30 14:31:10|2656.8|2650.8|2657.5|2651.5|2657.5|2651.5|2656.8|2650.8|10
1638282700000|2021-11-30 14:31:40|2657.8|2651.8|2657|2651|2658|2652|2656.8|2650.8|8
1638282710000|2021-11-30 14:31:50|2657.3|2651.3|2658.3|2652.3|2658.3|2652.3|2657.3|2651.3|7
1638282720000|2021-11-30 14:32:00|2658.5|2652.5|2659.8|2653.8|2659.8|2653.8|2658.5|2652.5|5
1638282730000|2021-11-30 14:32:10|2660|2654|2659.3|2653.3|2660|2654|2658.8|2652.8|8
1638282740000|2021-11-30 14:32:20|2659|2653|2659|2653|2659|2653|2659|2653|1
1638282750000|2021-11-30 14:32:30|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638282760000|2021-11-30 14:32:40|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|3
1638282770000|2021-11-30 14:32:50|2659.8|2653.8|2660.3|2654.3|2660.3|2654.3|2659.8|2653.8|3
1638282780000|2021-11-30 14:33:00|2660|2654|2658.8|2652.8|2660|2654|2658.8|2652.8|5
1638282790000|2021-11-30 14:33:10|2659|2653|2658.3|2652.3|2659.3|2653.3|2658|2652|5
1638282800000|2021-11-30 14:33:20|2658|2652|2658|2652|2658|2652|2658|2652|1
1638282810000|2021-11-30 14:33:30|2657|2651|2657.5|2651.5|2657.8|2651.8|2656.5|2650.5|6
1638282820000|2021-11-30 14:33:40|2658|2652|2658.5|2652.5|2658.5|2652.5|2658|2652|3
1638282830000|2021-11-30 14:33:50|2658|2652|2658.3|2652.3|2658.3|2652.3|2657.5|2651.5|8
1638282840000|2021-11-30 14:34:00|2658|2652|2659.3|2653.3|2660.3|2654.3|2658|2652|14
1638282850000|2021-11-30 14:34:10|2659|2653|2659.8|2653.8|2660.3|2654.3|2659|2653|9
1638282860000|2021-11-30 14:34:20|2659.5|2653.5|2657.5|2651.5|2659.8|2653.8|2657|2651|11
1638282870000|2021-11-30 14:34:30|2657.8|2651.8|2656.5|2650.5|2657.8|2651.8|2656.5|2650.5|7
1638282880000|2021-11-30 14:34:40|2656.8|2650.8|2656.5|2650.5|2657|2651|2656.5|2650.5|5
1638282890000|2021-11-30 14:34:50|2656.3|2650.3|2655.8|2649.8|2656.3|2650.3|2655.5|2649.5|4
1638282900000|2021-11-30 14:35:00|2656|2650|2657.8|2651.8|2657.8|2651.8|2656|2650|8
1638282910000|2021-11-30 14:35:10|2657.5|2651.5|2656.5|2650.5|2657.5|2651.5|2656.5|2650.5|6
1638282920000|2021-11-30 14:35:20|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656|2650|3
1638282930000|2021-11-30 14:35:30|2656.5|2650.5|2656.3|2650.3|2656.8|2650.8|2655.8|2649.8|8
1638282940000|2021-11-30 14:35:40|2656.5|2650.5|2655.8|2649.8|2656.5|2650.5|2655.8|2649.8|3
1638282950000|2021-11-30 14:35:50|2656|2650|2655.5|2649.5|2656|2650|2655.5|2649.5|3
1638282960000|2021-11-30 14:36:00|2655.3|2649.3|2656|2650|2656|2650|2655.3|2649.3|6
1638282970000|2021-11-30 14:36:10|2655.8|2649.8|2655.5|2649.5|2656|2650|2655|2649|10
1638282980000|2021-11-30 14:36:20|2655.8|2649.8|2656.8|2650.8|2656.8|2650.8|2655.8|2649.8|8
1638282990000|2021-11-30 14:36:30|2657|2651|2656.5|2650.5|2657|2651|2655.8|2649.8|9
1638283000000|2021-11-30 14:36:40|2656.3|2650.3|2655.8|2649.8|2656.8|2650.8|2655.8|2649.8|9
1638283010000|2021-11-30 14:36:50|2655.3|2649.3|2655.5|2649.5|2655.8|2649.8|2655.3|2649.3|4
1638283020000|2021-11-30 14:37:00|2655.3|2649.3|2655|2649|2655.3|2649.3|2654.3|2648.3|4
1638283030000|2021-11-30 14:37:10|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655|2649|5
1638283040000|2021-11-30 14:37:20|2655|2649|2655.5|2649.5|2655.5|2649.5|2655|2649|5
1638283050000|2021-11-30 14:37:30|2655.3|2649.3|2655.5|2649.5|2655.8|2649.8|2655.3|2649.3|5
1638283060000|2021-11-30 14:37:40|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2655.3|2649.3|2
1638283070000|2021-11-30 14:37:50|2655.5|2649.5|2655|2649|2656.3|2650.3|2655|2649|7
1638283080000|2021-11-30 14:38:00|2655.3|2649.3|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|7
1638283090000|2021-11-30 14:38:10|2656|2650|2657|2651|2657.3|2651.3|2656|2650|6
1638283100000|2021-11-30 14:38:20|2656.8|2650.8|2656|2650|2656.8|2650.8|2655.8|2649.8|6
1638283110000|2021-11-30 14:38:30|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656|2650|3
1638283120000|2021-11-30 14:38:40|2656|2650|2654.8|2648.8|2656|2650|2654.8|2648.8|4
1638283130000|2021-11-30 14:38:50|2654.5|2648.5|2654.5|2648.5|2654.8|2648.8|2654.3|2648.3|8
1638283140000|2021-11-30 14:39:00|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2653.8|2647.8|8
1638283150000|2021-11-30 14:39:10|2654.8|2648.8|2655.8|2649.8|2656|2650|2654.8|2648.8|7
1638283160000|2021-11-30 14:39:20|2655.5|2649.5|2654.8|2648.8|2655.8|2649.8|2654.8|2648.8|5
1638283170000|2021-11-30 14:39:30|2655.3|2649.3|2655|2649|2655.3|2649.3|2654.5|2648.5|10
1638283180000|2021-11-30 14:39:40|2655.3|2649.3|2656.8|2650.8|2656.8|2650.8|2655.3|2649.3|7
1638283190000|2021-11-30 14:39:50|2656.5|2650.5|2656.3|2650.3|2656.8|2650.8|2656.3|2650.3|4
1638283200000|2021-11-30 14:40:00|2656.5|2650.5|2657.3|2651.3|2657.3|2651.3|2656.5|2650.5|4
1638283210000|2021-11-30 14:40:10|2657.5|2651.5|2658.5|2652.5|2658.5|2652.5|2657.5|2651.5|6
1638283220000|2021-11-30 14:40:20|2658.8|2652.8|2656.8|2650.8|2658.8|2652.8|2656.8|2650.8|6
1638283230000|2021-11-30 14:40:30|2656.5|2650.5|2657.3|2651.3|2657.5|2651.5|2656.5|2650.5|4
1638283240000|2021-11-30 14:40:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638283250000|2021-11-30 14:40:50|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.5|2651.5|3
1638283260000|2021-11-30 14:41:00|2657.5|2651.5|2656.3|2650.3|2657.8|2651.8|2656.3|2650.3|5
1638283270000|2021-11-30 14:41:10|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1638283290000|2021-11-30 14:41:30|2656|2650|2655.5|2649.5|2656|2650|2655|2649|7
1638283310000|2021-11-30 14:41:50|2655.8|2649.8|2656.5|2650.5|2656.5|2650.5|2655.8|2649.8|2
1638283320000|2021-11-30 14:42:00|2656.8|2650.8|2658.3|2652.3|2658.3|2652.3|2656.8|2650.8|5
1638283330000|2021-11-30 14:42:10|2658|2652|2656.8|2650.8|2658.5|2652.5|2656.5|2650.5|7
1638283340000|2021-11-30 14:42:20|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|3
1638283360000|2021-11-30 14:42:40|2656.3|2650.3|2656.3|2650.3|2656.5|2650.5|2656|2650|7
1638283380000|2021-11-30 14:43:00|2656|2650|2656|2650|2656|2650|2656|2650|1
1638283390000|2021-11-30 14:43:10|2656.3|2650.3|2656.8|2650.8|2656.8|2650.8|2656.3|2650.3|3
1638283410000|2021-11-30 14:43:30|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1638283420000|2021-11-30 14:43:40|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1638283430000|2021-11-30 14:43:50|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|6
1638283440000|2021-11-30 14:44:00|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1638283450000|2021-11-30 14:44:10|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1638283460000|2021-11-30 14:44:20|2656.5|2650.5|2656|2650|2656.8|2650.8|2655.8|2649.8|4
1638283470000|2021-11-30 14:44:30|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1638283480000|2021-11-30 14:44:40|2656|2650|2656|2650|2656|2650|2656|2650|1
1638283490000|2021-11-30 14:44:50|2655.8|2649.8|2655.5|2649.5|2656.5|2650.5|2655.5|2649.5|7
1638283500000|2021-11-30 14:45:00|2656|2650|2657|2651|2657|2651|2655.3|2649.3|8
1638283510000|2021-11-30 14:45:10|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1638283520000|2021-11-30 14:45:20|2657|2651|2656.5|2650.5|2657|2651|2656.3|2650.3|4
1638283530000|2021-11-30 14:45:30|2656.8|2650.8|2657.5|2651.5|2658.3|2652.3|2656.8|2650.8|9
1638283540000|2021-11-30 14:45:40|2657.8|2651.8|2658.3|2652.3|2658.3|2652.3|2657.8|2651.8|2
1638283550000|2021-11-30 14:45:50|2658.5|2652.5|2659.3|2653.3|2659.3|2653.3|2658.3|2652.3|5
1638283560000|2021-11-30 14:46:00|2659|2653|2659.5|2653.5|2659.5|2653.5|2659|2653|3
1638283570000|2021-11-30 14:46:10|2659.8|2653.8|2660.5|2654.5|2660.5|2654.5|2659.8|2653.8|6
1638283580000|2021-11-30 14:46:20|2660.8|2654.8|2661.8|2655.8|2661.8|2655.8|2660.8|2654.8|6
1638283590000|2021-11-30 14:46:30|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1638283600000|2021-11-30 14:46:40|2662.5|2656.5|2662|2656|2662.5|2656.5|2662|2656|3
1638283620000|2021-11-30 14:47:00|2661.8|2655.8|2661|2655|2661.8|2655.8|2660.3|2654.3|5
1638283630000|2021-11-30 14:47:10|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1638283640000|2021-11-30 14:47:20|2661|2655|2660.8|2654.8|2661.3|2655.3|2660.8|2654.8|6
1638283650000|2021-11-30 14:47:30|2660.5|2654.5|2659.5|2653.5|2660.5|2654.5|2659.5|2653.5|3
1638283660000|2021-11-30 14:47:40|2659.3|2653.3|2658|2652|2659.3|2653.3|2658|2652|8
1638283670000|2021-11-30 14:47:50|2658.3|2652.3|2659.8|2653.8|2659.8|2653.8|2658.3|2652.3|5
1638283680000|2021-11-30 14:48:00|2659.5|2653.5|2660|2654|2660|2654|2659.5|2653.5|4
1638283690000|2021-11-30 14:48:10|2660.3|2654.3|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|5
1638283700000|2021-11-30 14:48:20|2660|2654|2660.3|2654.3|2660.3|2654.3|2660|2654|2
1638283710000|2021-11-30 14:48:30|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1638283720000|2021-11-30 14:48:40|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1638283740000|2021-11-30 14:49:00|2661|2655|2660.3|2654.3|2661|2655|2659.8|2653.8|6
1638283750000|2021-11-30 14:49:10|2660.5|2654.5|2660|2654|2660.8|2654.8|2660|2654|4
1638283760000|2021-11-30 14:49:20|2659.8|2653.8|2659|2653|2659.8|2653.8|2658.5|2652.5|8
1638283770000|2021-11-30 14:49:30|2659.3|2653.3|2658.8|2652.8|2659.8|2653.8|2658.3|2652.3|8
1638283780000|2021-11-30 14:49:40|2658.5|2652.5|2658.8|2652.8|2659|2653|2658.3|2652.3|12
1638283790000|2021-11-30 14:49:50|2659|2653|2659.5|2653.5|2659.5|2653.5|2659|2653|5
1638283800000|2021-11-30 14:50:00|2659.3|2653.3|2658.3|2652.3|2659.5|2653.5|2658.3|2652.3|10
1638283810000|2021-11-30 14:50:10|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638283830000|2021-11-30 14:50:30|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|2
1638283840000|2021-11-30 14:50:40|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.5|2651.5|2
1638283850000|2021-11-30 14:50:50|2657.8|2651.8|2657|2651|2657.8|2651.8|2656.8|2650.8|5
1638283860000|2021-11-30 14:51:00|2656.8|2650.8|2657|2651|2657|2651|2656.5|2650.5|6
1638283870000|2021-11-30 14:51:10|2656.8|2650.8|2657.8|2651.8|2657.8|2651.8|2656.8|2650.8|4
1638283890000|2021-11-30 14:51:30|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|2
1638283900000|2021-11-30 14:51:40|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1638283910000|2021-11-30 14:51:50|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638283920000|2021-11-30 14:52:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638283930000|2021-11-30 14:52:10|2658|2652|2659.8|2653.8|2659.8|2653.8|2658|2652|11
1638283940000|2021-11-30 14:52:20|2659.5|2653.5|2657.8|2651.8|2659.8|2653.8|2657.8|2651.8|4
1638283950000|2021-11-30 14:52:30|2658|2652|2657.8|2651.8|2658|2652|2657.8|2651.8|2
1638283960000|2021-11-30 14:52:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638283970000|2021-11-30 14:52:50|2657.3|2651.3|2656|2650|2657.3|2651.3|2656|2650|4
1638283990000|2021-11-30 14:53:10|2655.8|2649.8|2655|2649|2656.3|2650.3|2655|2649|6
1638284000000|2021-11-30 14:53:20|2654.8|2648.8|2653.5|2647.5|2654.8|2648.8|2653.3|2647.3|5
1638284010000|2021-11-30 14:53:30|2653.8|2647.8|2654.8|2648.8|2654.8|2648.8|2653.8|2647.8|2
1638284020000|2021-11-30 14:53:40|2654.5|2648.5|2654|2648|2655.3|2649.3|2654|2648|6
1638284030000|2021-11-30 14:53:50|2654.3|2648.3|2653.8|2647.8|2654.5|2648.5|2653.8|2647.8|4
1638284040000|2021-11-30 14:54:00|2653.3|2647.3|2652|2646|2653.3|2647.3|2652|2646|5
1638284050000|2021-11-30 14:54:10|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638284060000|2021-11-30 14:54:20|2652|2646|2651|2645|2652|2646|2650.5|2644.5|10
1638284070000|2021-11-30 14:54:30|2650.5|2644.5|2650|2644|2651|2645|2649.3|2643.3|12
1638284080000|2021-11-30 14:54:40|2650.3|2644.3|2649.8|2643.8|2650.3|2644.3|2649.8|2643.8|3
1638284090000|2021-11-30 14:54:50|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649|2643|5
1638284100000|2021-11-30 14:55:00|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638284110000|2021-11-30 14:55:10|2650.5|2644.5|2651.3|2645.3|2651.3|2645.3|2650.5|2644.5|5
1638284120000|2021-11-30 14:55:20|2650.8|2644.8|2649.5|2643.5|2650.8|2644.8|2649|2643|8
1638284130000|2021-11-30 14:55:30|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1638284140000|2021-11-30 14:55:40|2649.8|2643.8|2651|2645|2651.3|2645.3|2649.8|2643.8|9
1638284150000|2021-11-30 14:55:50|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|6
1638284160000|2021-11-30 14:56:00|2651.8|2645.8|2651.5|2645.5|2652|2646|2651.5|2645.5|5
1638284170000|2021-11-30 14:56:10|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1638284180000|2021-11-30 14:56:20|2651.8|2645.8|2651.8|2645.8|2652.3|2646.3|2651.8|2645.8|4
1638284190000|2021-11-30 14:56:30|2651.5|2645.5|2650.3|2644.3|2651.5|2645.5|2650.3|2644.3|4
1638284200000|2021-11-30 14:56:40|2649.5|2643.5|2649.3|2643.3|2649.5|2643.5|2649.3|2643.3|2
1638284210000|2021-11-30 14:56:50|2649|2643|2648.8|2642.8|2649.3|2643.3|2648.5|2642.5|5
1638284220000|2021-11-30 14:57:00|2649|2643|2651.3|2645.3|2651.3|2645.3|2649|2643|5
1638284230000|2021-11-30 14:57:10|2651|2645|2651.5|2645.5|2651.8|2645.8|2651|2645|4
1638284240000|2021-11-30 14:57:20|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1638284250000|2021-11-30 14:57:30|2651.8|2645.8|2653|2647|2653|2647|2651.8|2645.8|4
1638284260000|2021-11-30 14:57:40|2652.8|2646.8|2653.3|2647.3|2653.3|2647.3|2652.8|2646.8|4
1638284270000|2021-11-30 14:57:50|2653|2647|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|5
1638284280000|2021-11-30 14:58:00|2653.3|2647.3|2654.3|2648.3|2654.8|2648.8|2653|2647|13
1638284290000|2021-11-30 14:58:10|2654|2648|2654.3|2648.3|2654.5|2648.5|2654|2648|4
1638284300000|2021-11-30 14:58:20|2654.5|2648.5|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|3
1638284310000|2021-11-30 14:58:30|2654.3|2648.3|2654|2648|2654.5|2648.5|2654|2648|6
1638284320000|2021-11-30 14:58:40|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2652.5|2646.5|3
1638284330000|2021-11-30 14:58:50|2653|2647|2653|2647|2653|2647|2653|2647|1
1638284340000|2021-11-30 14:59:00|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1638284350000|2021-11-30 14:59:10|2653.5|2647.5|2654.5|2648.5|2654.5|2648.5|2653.5|2647.5|5
1638284360000|2021-11-30 14:59:20|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2653.3|2647.3|9
1638284370000|2021-11-30 14:59:30|2654.3|2648.3|2654|2648|2654.8|2648.8|2653.8|2647.8|11
1638284380000|2021-11-30 14:59:40|2653.8|2647.8|2652.5|2646.5|2653.8|2647.8|2652.3|2646.3|10
1638284390000|2021-11-30 14:59:50|2652.8|2646.8|2653.3|2647.3|2653.3|2647.3|2652.8|2646.8|5
1638284400000|2021-11-30 15:00:00|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.3|2647.3|5
1638284410000|2021-11-30 15:00:10|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2652.8|2646.8|5
1638284420000|2021-11-30 15:00:20|2652.5|2646.5|2653|2647|2653|2647|2652.5|2646.5|3
1638284430000|2021-11-30 15:00:30|2652.8|2646.8|2650.8|2644.8|2652.8|2646.8|2650.8|2644.8|4
1638284440000|2021-11-30 15:00:40|2650.5|2644.5|2650|2644|2650.8|2644.8|2650|2644|7
1638284450000|2021-11-30 15:00:50|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2649.8|2643.8|8
1638284460000|2021-11-30 15:01:00|2650|2644|2650.5|2644.5|2650.8|2644.8|2650|2644|11
1638284470000|2021-11-30 15:01:10|2650.3|2644.3|2648.3|2642.3|2650.3|2644.3|2648|2642|13
1638284480000|2021-11-30 15:01:20|2648|2642|2648.3|2642.3|2648.3|2642.3|2648|2642|2
1638284500000|2021-11-30 15:01:40|2648|2642|2647.5|2641.5|2648|2642|2647.5|2641.5|3
1638284510000|2021-11-30 15:01:50|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|2
1638284520000|2021-11-30 15:02:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2646.3|2640.3|3
1638284530000|2021-11-30 15:02:10|2646.5|2640.5|2647|2641|2647|2641|2646.5|2640.5|2
1638284540000|2021-11-30 15:02:20|2646.8|2640.8|2646|2640|2646.8|2640.8|2646|2640|6
1638284550000|2021-11-30 15:02:30|2646.3|2640.3|2646|2640|2646.5|2640.5|2646|2640|3
1638284560000|2021-11-30 15:02:40|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.5|2639.5|7
1638284570000|2021-11-30 15:02:50|2647.3|2641.3|2649.3|2643.3|2649.3|2643.3|2647.3|2641.3|7
1638284580000|2021-11-30 15:03:00|2649|2643|2649.3|2643.3|2649.3|2643.3|2648.8|2642.8|4
1638284590000|2021-11-30 15:03:10|2649|2643|2649|2643|2649|2643|2649|2643|1
1638284600000|2021-11-30 15:03:20|2649.3|2643.3|2648|2642|2649.3|2643.3|2648|2642|3
1638284610000|2021-11-30 15:03:30|2648.3|2642.3|2649|2643|2649|2643|2647.8|2641.8|7
1638284620000|2021-11-30 15:03:40|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1638284630000|2021-11-30 15:03:50|2649.3|2643.3|2648.3|2642.3|2649.3|2643.3|2648.3|2642.3|4
1638284640000|2021-11-30 15:04:00|2648|2642|2647.8|2641.8|2648|2642|2647.5|2641.5|4
1638284650000|2021-11-30 15:04:10|2647.5|2641.5|2647|2641|2647.5|2641.5|2646.5|2640.5|7
1638284670000|2021-11-30 15:04:30|2646.8|2640.8|2646|2640|2646.8|2640.8|2646|2640|3
1638284680000|2021-11-30 15:04:40|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|4
1638284690000|2021-11-30 15:04:50|2644.3|2638.3|2645.8|2639.8|2646|2640|2644.3|2638.3|7
1638284700000|2021-11-30 15:05:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638284740000|2021-11-30 15:05:40|2645.8|2639.8|2647|2641|2647|2641|2645.8|2639.8|5
1638284750000|2021-11-30 15:05:50|2646.8|2640.8|2646.5|2640.5|2647|2641|2646.5|2640.5|5
1638284760000|2021-11-30 15:06:00|2647|2641|2647|2641|2647.5|2641.5|2647|2641|6
1638284770000|2021-11-30 15:06:10|2647.3|2641.3|2649|2643|2649.5|2643.5|2647.3|2641.3|7
1638284780000|2021-11-30 15:06:20|2649.3|2643.3|2648.8|2642.8|2649.8|2643.8|2648.8|2642.8|6
1638284790000|2021-11-30 15:06:30|2649|2643|2649|2643|2649|2643|2649|2643|1
1638284800000|2021-11-30 15:06:40|2648.8|2642.8|2648|2642|2648.8|2642.8|2648|2642|4
1638284810000|2021-11-30 15:06:50|2647.8|2641.8|2648.5|2642.5|2648.8|2642.8|2647.8|2641.8|5
1638284820000|2021-11-30 15:07:00|2648.3|2642.3|2648.8|2642.8|2648.8|2642.8|2648.3|2642.3|3
1638284830000|2021-11-30 15:07:10|2648.5|2642.5|2649.3|2643.3|2649.3|2643.3|2648.5|2642.5|8
1638284840000|2021-11-30 15:07:20|2649.5|2643.5|2650.3|2644.3|2650.3|2644.3|2649.3|2643.3|5
1638284850000|2021-11-30 15:07:30|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1638284860000|2021-11-30 15:07:40|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1638284870000|2021-11-30 15:07:50|2650.5|2644.5|2650|2644|2650.5|2644.5|2650|2644|2
1638284880000|2021-11-30 15:08:00|2650.5|2644.5|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|5
1638284890000|2021-11-30 15:08:10|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2650.8|2644.8|7
1638284900000|2021-11-30 15:08:20|2652.3|2646.3|2651|2645|2652.3|2646.3|2651|2645|4
1638284910000|2021-11-30 15:08:30|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650|2644|6
1638284920000|2021-11-30 15:08:40|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2649.5|2643.5|7
1638284940000|2021-11-30 15:09:00|2650.5|2644.5|2649.8|2643.8|2650.5|2644.5|2649.3|2643.3|7
1638284950000|2021-11-30 15:09:10|2650|2644|2650.8|2644.8|2650.8|2644.8|2650|2644|6
1638284960000|2021-11-30 15:09:20|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650|2644|5
1638284970000|2021-11-30 15:09:30|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650|2644|4
1638284980000|2021-11-30 15:09:40|2650.8|2644.8|2652.3|2646.3|2652.3|2646.3|2650.8|2644.8|3
1638284990000|2021-11-30 15:09:50|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638285000000|2021-11-30 15:10:00|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638285010000|2021-11-30 15:10:10|2653|2647|2652.5|2646.5|2653|2647|2652.5|2646.5|7
1638285020000|2021-11-30 15:10:20|2653|2647|2651.3|2645.3|2653|2647|2651|2645|8
1638285030000|2021-11-30 15:10:30|2651|2645|2651.5|2645.5|2651.5|2645.5|2651|2645|2
1638285040000|2021-11-30 15:10:40|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651|2645|3
1638285050000|2021-11-30 15:10:50|2651|2645|2651|2645|2651.3|2645.3|2651|2645|5
1638285060000|2021-11-30 15:11:00|2650.8|2644.8|2649.3|2643.3|2650.8|2644.8|2649.3|2643.3|7
1638285070000|2021-11-30 15:11:10|2649.5|2643.5|2649.3|2643.3|2649.5|2643.5|2648.3|2642.3|8
1638285080000|2021-11-30 15:11:20|2649.5|2643.5|2649.3|2643.3|2649.5|2643.5|2649.3|2643.3|2
1638285090000|2021-11-30 15:11:30|2649|2643|2649|2643|2649|2643|2649|2643|1
1638285100000|2021-11-30 15:11:40|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649|2643|4
1638285110000|2021-11-30 15:11:50|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1638285120000|2021-11-30 15:12:00|2649.3|2643.3|2648.5|2642.5|2649.3|2643.3|2648.5|2642.5|6
1638285130000|2021-11-30 15:12:10|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|3
1638285140000|2021-11-30 15:12:20|2648.5|2642.5|2649.8|2643.8|2650|2644|2648.5|2642.5|7
1638285150000|2021-11-30 15:12:30|2650|2644|2649.5|2643.5|2650|2644|2649.5|2643.5|5
1638285160000|2021-11-30 15:12:40|2650|2644|2650.5|2644.5|2650.5|2644.5|2650|2644|2
1638285170000|2021-11-30 15:12:50|2650.3|2644.3|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|3
1638285180000|2021-11-30 15:13:00|2650|2644|2649|2643|2650|2644|2649|2643|3
1638285190000|2021-11-30 15:13:10|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1638285200000|2021-11-30 15:13:20|2649.3|2643.3|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|3
1638285210000|2021-11-30 15:13:30|2650|2644|2649.5|2643.5|2650|2644|2649.5|2643.5|2
1638285220000|2021-11-30 15:13:40|2649.3|2643.3|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|3
1638285230000|2021-11-30 15:13:50|2649.5|2643.5|2648.5|2642.5|2649.5|2643.5|2648.5|2642.5|7
1638285240000|2021-11-30 15:14:00|2648.8|2642.8|2649.8|2643.8|2650|2644|2648.8|2642.8|8
1638285250000|2021-11-30 15:14:10|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1638285260000|2021-11-30 15:14:20|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1638285270000|2021-11-30 15:14:30|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638285280000|2021-11-30 15:14:40|2649.8|2643.8|2650|2644|2650|2644|2649.8|2643.8|2
1638285290000|2021-11-30 15:14:50|2649.8|2643.8|2649|2643|2649.8|2643.8|2648.8|2642.8|7
1638285300000|2021-11-30 15:15:00|2649.5|2643.5|2649.8|2643.8|2650.3|2644.3|2649.5|2643.5|7
1638285310000|2021-11-30 15:15:10|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1638285320000|2021-11-30 15:15:20|2650|2644|2650.8|2644.8|2650.8|2644.8|2649.8|2643.8|4
1638285330000|2021-11-30 15:15:30|2651|2645|2650.5|2644.5|2651|2645|2650.5|2644.5|3
1638285340000|2021-11-30 15:15:40|2650.3|2644.3|2649.8|2643.8|2650.3|2644.3|2649.8|2643.8|4
1638285350000|2021-11-30 15:15:50|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|4
1638285360000|2021-11-30 15:16:00|2650|2644|2650.3|2644.3|2650.3|2644.3|2649.8|2643.8|6
1638285370000|2021-11-30 15:16:10|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1638285380000|2021-11-30 15:16:20|2650|2644|2647.5|2641.5|2650|2644|2647.5|2641.5|8
1638285390000|2021-11-30 15:16:30|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638285400000|2021-11-30 15:16:40|2647|2641|2649.3|2643.3|2649.3|2643.3|2647|2641|7
1638285410000|2021-11-30 15:16:50|2649.5|2643.5|2648.5|2642.5|2649.5|2643.5|2647.5|2641.5|8
1638285430000|2021-11-30 15:17:10|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1638285440000|2021-11-30 15:17:20|2648.5|2642.5|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|5
1638285450000|2021-11-30 15:17:30|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1638285460000|2021-11-30 15:17:40|2648.3|2642.3|2648|2642|2648.3|2642.3|2647.8|2641.8|4
1638285470000|2021-11-30 15:17:50|2648.3|2642.3|2648.8|2642.8|2648.8|2642.8|2648.3|2642.3|2
1638285480000|2021-11-30 15:18:00|2648.5|2642.5|2649.3|2643.3|2649.3|2643.3|2648.5|2642.5|3
1638285490000|2021-11-30 15:18:10|2649.5|2643.5|2650|2644|2650|2644|2649.5|2643.5|7
1638285500000|2021-11-30 15:18:20|2650.3|2644.3|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|3
1638285510000|2021-11-30 15:18:30|2650.5|2644.5|2650|2644|2650.5|2644.5|2650|2644|3
1638285520000|2021-11-30 15:18:40|2649.8|2643.8|2648.8|2642.8|2649.8|2643.8|2648.8|2642.8|3
1638285540000|2021-11-30 15:19:00|2649|2643|2648.3|2642.3|2649|2643|2648|2642|9
1638285550000|2021-11-30 15:19:10|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|3
1638285560000|2021-11-30 15:19:20|2648.3|2642.3|2647.8|2641.8|2648.3|2642.3|2647.5|2641.5|5
1638285570000|2021-11-30 15:19:30|2647.5|2641.5|2647|2641|2647.5|2641.5|2647|2641|9
1638285580000|2021-11-30 15:19:40|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638285590000|2021-11-30 15:19:50|2646.5|2640.5|2646|2640|2646.8|2640.8|2646|2640|8
1638285600000|2021-11-30 15:20:00|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2646.3|2640.3|3
1638285610000|2021-11-30 15:20:10|2646.8|2640.8|2645.8|2639.8|2646.8|2640.8|2645.5|2639.5|8
1638285620000|2021-11-30 15:20:20|2646|2640|2645.5|2639.5|2646|2640|2645.5|2639.5|3
1638285630000|2021-11-30 15:20:30|2645.8|2639.8|2646.8|2640.8|2646.8|2640.8|2645.8|2639.8|13
1638285640000|2021-11-30 15:20:40|2646.5|2640.5|2647.3|2641.3|2647.3|2641.3|2646.5|2640.5|4
1638285650000|2021-11-30 15:20:50|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1638285660000|2021-11-30 15:21:00|2647|2641|2648|2642|2648|2642|2647|2641|4
1638285670000|2021-11-30 15:21:10|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1638285680000|2021-11-30 15:21:20|2648.5|2642.5|2648.8|2642.8|2649.3|2643.3|2648.5|2642.5|6
1638285690000|2021-11-30 15:21:30|2649|2643|2648.8|2642.8|2649.3|2643.3|2648.8|2642.8|4
1638285710000|2021-11-30 15:21:50|2649|2643|2649|2643|2650|2644|2649|2643|15
1638285720000|2021-11-30 15:22:00|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1638285730000|2021-11-30 15:22:10|2648.3|2642.3|2647|2641|2648.5|2642.5|2647|2641|4
1638285740000|2021-11-30 15:22:20|2646.8|2640.8|2647.3|2641.3|2647.8|2641.8|2646.8|2640.8|5
1638285750000|2021-11-30 15:22:30|2647|2641|2647|2641|2647.3|2641.3|2647|2641|3
1638285760000|2021-11-30 15:22:40|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638285770000|2021-11-30 15:22:50|2647|2641|2647|2641|2647.3|2641.3|2647|2641|5
1638285780000|2021-11-30 15:23:00|2647.3|2641.3|2646.8|2640.8|2647.3|2641.3|2646.3|2640.3|7
1638285790000|2021-11-30 15:23:10|2646.5|2640.5|2646.8|2640.8|2647|2641|2646.5|2640.5|4
1638285800000|2021-11-30 15:23:20|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646|2640|8
1638285810000|2021-11-30 15:23:30|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|2
1638285820000|2021-11-30 15:23:40|2647|2641|2647|2641|2647|2641|2647|2641|1
1638285830000|2021-11-30 15:23:50|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638285840000|2021-11-30 15:24:00|2647|2641|2647|2641|2647.3|2641.3|2647|2641|3
1638285850000|2021-11-30 15:24:10|2646.8|2640.8|2645.5|2639.5|2646.8|2640.8|2645.5|2639.5|5
1638285860000|2021-11-30 15:24:20|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638285870000|2021-11-30 15:24:30|2645.8|2639.8|2646.5|2640.5|2646.8|2640.8|2645.8|2639.8|5
1638285880000|2021-11-30 15:24:40|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638285900000|2021-11-30 15:25:00|2646.5|2640.5|2646.8|2640.8|2647|2641|2646.5|2640.5|5
1638285910000|2021-11-30 15:25:10|2646.3|2640.3|2646.8|2640.8|2647.3|2641.3|2646|2640|13
1638285920000|2021-11-30 15:25:20|2646.5|2640.5|2646.8|2640.8|2647|2641|2646.5|2640.5|4
1638285930000|2021-11-30 15:25:30|2646.5|2640.5|2645.5|2639.5|2646.5|2640.5|2645.5|2639.5|5
1638285940000|2021-11-30 15:25:40|2645.8|2639.8|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|2
1638285950000|2021-11-30 15:25:50|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1638285960000|2021-11-30 15:26:00|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|4
1638285970000|2021-11-30 15:26:10|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2645.8|2639.8|4
1638285980000|2021-11-30 15:26:20|2646.3|2640.3|2647|2641|2647|2641|2646.3|2640.3|8
1638285990000|2021-11-30 15:26:30|2647.3|2641.3|2646.8|2640.8|2647.3|2641.3|2646.8|2640.8|10
1638286000000|2021-11-30 15:26:40|2646.5|2640.5|2646|2640|2646.5|2640.5|2645.5|2639.5|8
1638286010000|2021-11-30 15:26:50|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|4
1638286020000|2021-11-30 15:27:00|2646.3|2640.3|2645.8|2639.8|2646.3|2640.3|2645.8|2639.8|3
1638286030000|2021-11-30 15:27:10|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638286040000|2021-11-30 15:27:20|2645.5|2639.5|2644.5|2638.5|2645.8|2639.8|2644.3|2638.3|6
1638286050000|2021-11-30 15:27:30|2644.3|2638.3|2644|2638|2644.3|2638.3|2643.8|2637.8|6
1638286060000|2021-11-30 15:27:40|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|5
1638286070000|2021-11-30 15:27:50|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|2
1638286080000|2021-11-30 15:28:00|2644|2638|2644.5|2638.5|2644.8|2638.8|2644|2638|11
1638286090000|2021-11-30 15:28:10|2644.3|2638.3|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|2
1638286100000|2021-11-30 15:28:20|2644.8|2638.8|2645.5|2639.5|2645.8|2639.8|2644.8|2638.8|4
1638286110000|2021-11-30 15:28:30|2645.3|2639.3|2645|2639|2645.3|2639.3|2644.8|2638.8|3
1638286120000|2021-11-30 15:28:40|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1638286130000|2021-11-30 15:28:50|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2644.5|2638.5|11
1638286140000|2021-11-30 15:29:00|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644|2638|8
1638286170000|2021-11-30 15:29:30|2644.3|2638.3|2643.5|2637.5|2644.3|2638.3|2643.5|2637.5|13
1638286180000|2021-11-30 15:29:40|2644|2638|2643.8|2637.8|2644|2638|2643.3|2637.3|9
1638286190000|2021-11-30 15:29:50|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|6
1638286200000|2021-11-30 15:30:00|2644|2638|2644|2638|2644|2638|2643.8|2637.8|9
1638286210000|2021-11-30 15:30:10|2643.8|2637.8|2643.5|2637.5|2644|2638|2643.5|2637.5|11
1638286220000|2021-11-30 15:30:20|2643.3|2637.3|2643.5|2637.5|2644.3|2638.3|2643.3|2637.3|11
1638286230000|2021-11-30 15:30:30|2643.3|2637.3|2643.8|2637.8|2643.8|2637.8|2643.3|2637.3|5
1638286240000|2021-11-30 15:30:40|2643.5|2637.5|2642.5|2636.5|2643.5|2637.5|2642.5|2636.5|3
1638286250000|2021-11-30 15:30:50|2642.3|2636.3|2643.5|2637.5|2643.5|2637.5|2642|2636|12
1638286260000|2021-11-30 15:31:00|2643.3|2637.3|2643|2637|2644|2638|2643|2637|10
1638286270000|2021-11-30 15:31:10|2642.5|2636.5|2643|2637|2643.3|2637.3|2642.5|2636.5|5
1638286280000|2021-11-30 15:31:20|2642.8|2636.8|2641.8|2635.8|2642.8|2636.8|2641.8|2635.8|4
1638286300000|2021-11-30 15:31:40|2642|2636|2642.3|2636.3|2642.8|2636.8|2642|2636|5
1638286310000|2021-11-30 15:31:50|2642.5|2636.5|2642|2636|2643|2637|2642|2636|6
1638286320000|2021-11-30 15:32:00|2641.8|2635.8|2640.5|2634.5|2641.8|2635.8|2640|2634|14
1638286330000|2021-11-30 15:32:10|2640.3|2634.3|2641.3|2635.3|2641.5|2635.5|2640.3|2634.3|7
1638286340000|2021-11-30 15:32:20|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|3
1638286350000|2021-11-30 15:32:30|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638286360000|2021-11-30 15:32:40|2640.8|2634.8|2640.5|2634.5|2641|2635|2640.5|2634.5|7
1638286370000|2021-11-30 15:32:50|2640.8|2634.8|2640.3|2634.3|2640.8|2634.8|2640.3|2634.3|3
1638286380000|2021-11-30 15:33:00|2640|2634|2640.5|2634.5|2640.5|2634.5|2640|2634|3
1638286390000|2021-11-30 15:33:10|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640|2634|8
1638286400000|2021-11-30 15:33:20|2640.3|2634.3|2639.3|2633.3|2640.3|2634.3|2639.3|2633.3|3
1638286410000|2021-11-30 15:33:30|2639|2633|2638.5|2632.5|2639|2633|2638.5|2632.5|3
1638286420000|2021-11-30 15:33:40|2638.3|2632.3|2640|2634|2640|2634|2638.3|2632.3|7
1638286430000|2021-11-30 15:33:50|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639|2633|8
1638286440000|2021-11-30 15:34:00|2639.3|2633.3|2640|2634|2640|2634|2639.3|2633.3|5
1638286450000|2021-11-30 15:34:10|2641|2635|2640.8|2634.8|2641.5|2635.5|2640.8|2634.8|7
1638286460000|2021-11-30 15:34:20|2641|2635|2641.3|2635.3|2641.3|2635.3|2640.5|2634.5|4
1638286470000|2021-11-30 15:34:30|2641|2635|2641|2635|2641|2635|2641|2635|1
1638286480000|2021-11-30 15:34:40|2641.3|2635.3|2641.8|2635.8|2642|2636|2641.3|2635.3|5
1638286490000|2021-11-30 15:34:50|2642|2636|2642|2636|2642|2636|2642|2636|1
1638286500000|2021-11-30 15:35:00|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|6
1638286510000|2021-11-30 15:35:10|2641|2635|2639.8|2633.8|2641|2635|2639.8|2633.8|8
1638286520000|2021-11-30 15:35:20|2640.3|2634.3|2641.8|2635.8|2641.8|2635.8|2640.3|2634.3|3
1638286530000|2021-11-30 15:35:30|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1638286540000|2021-11-30 15:35:40|2641|2635|2642|2636|2642|2636|2641|2635|2
1638286550000|2021-11-30 15:35:50|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638286610000|2021-11-30 15:36:50|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638286620000|2021-11-30 15:37:00|2642.8|2636.8|2643.5|2637.5|2643.5|2637.5|2642.8|2636.8|5
1638286630000|2021-11-30 15:37:10|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642|2636|7
1638286640000|2021-11-30 15:37:20|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1638286650000|2021-11-30 15:37:30|2641.5|2635.5|2642|2636|2642|2636|2640.5|2634.5|7
1638286660000|2021-11-30 15:37:40|2642.3|2636.3|2642.5|2636.5|2643.3|2637.3|2642.3|2636.3|6
1638286670000|2021-11-30 15:37:50|2642.8|2636.8|2642.3|2636.3|2642.8|2636.8|2642.3|2636.3|3
1638286690000|2021-11-30 15:38:10|2642|2636|2642|2636|2642|2636|2642|2636|1
1638286700000|2021-11-30 15:38:20|2641.8|2635.8|2643.3|2637.3|2643.5|2637.5|2641.8|2635.8|5
1638286710000|2021-11-30 15:38:30|2643.8|2637.8|2644.8|2638.8|2644.8|2638.8|2643.8|2637.8|4
1638286730000|2021-11-30 15:38:50|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|7
1638286740000|2021-11-30 15:39:00|2644.5|2638.5|2645.5|2639.5|2645.5|2639.5|2644.5|2638.5|3
1638286750000|2021-11-30 15:39:10|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1638286760000|2021-11-30 15:39:20|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1638286770000|2021-11-30 15:39:30|2645.8|2639.8|2646|2640|2646|2640|2645|2639|5
1638286780000|2021-11-30 15:39:40|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.3|2639.3|6
1638286790000|2021-11-30 15:39:50|2645|2639|2645|2639|2645.5|2639.5|2645|2639|4
1638286810000|2021-11-30 15:40:10|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|3
1638286820000|2021-11-30 15:40:20|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638286830000|2021-11-30 15:40:30|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638286840000|2021-11-30 15:40:40|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1638286850000|2021-11-30 15:40:50|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1638286870000|2021-11-30 15:41:10|2644.5|2638.5|2644.8|2638.8|2645|2639|2644.5|2638.5|4
1638286880000|2021-11-30 15:41:20|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|4
1638286890000|2021-11-30 15:41:30|2645|2639|2645.5|2639.5|2645.5|2639.5|2645|2639|3
1638286900000|2021-11-30 15:41:40|2645.3|2639.3|2646.3|2640.3|2646.3|2640.3|2645.3|2639.3|5
1638286910000|2021-11-30 15:41:50|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638286920000|2021-11-30 15:42:00|2646.3|2640.3|2645.8|2639.8|2646.3|2640.3|2645.8|2639.8|3
1638286930000|2021-11-30 15:42:10|2645.5|2639.5|2647.3|2641.3|2647.3|2641.3|2645|2639|6
1638286940000|2021-11-30 15:42:20|2647|2641|2648|2642|2648|2642|2647|2641|3
1638286950000|2021-11-30 15:42:30|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|2
1638286960000|2021-11-30 15:42:40|2648.3|2642.3|2648.3|2642.3|2648.5|2642.5|2648.3|2642.3|3
1638286970000|2021-11-30 15:42:50|2648.5|2642.5|2649.5|2643.5|2649.8|2643.8|2648.5|2642.5|5
1638286980000|2021-11-30 15:43:00|2649.3|2643.3|2648.3|2642.3|2649.3|2643.3|2648.3|2642.3|4
1638286990000|2021-11-30 15:43:10|2648|2642|2648.8|2642.8|2649|2643|2648|2642|5
1638287000000|2021-11-30 15:43:20|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2648.3|2642.3|2
1638287030000|2021-11-30 15:43:50|2648|2642|2648|2642|2648|2642|2648|2642|1
1638287040000|2021-11-30 15:44:00|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638287050000|2021-11-30 15:44:10|2648|2642|2648|2642|2648|2642|2648|2642|1
1638287060000|2021-11-30 15:44:20|2647.5|2641.5|2647.8|2641.8|2647.8|2641.8|2647.5|2641.5|2
1638287090000|2021-11-30 15:44:50|2648|2642|2648|2642|2648|2642|2648|2642|1
1638287100000|2021-11-30 15:45:00|2648.3|2642.3|2648.3|2642.3|2649|2643|2648.3|2642.3|7
1638287120000|2021-11-30 15:45:20|2648|2642|2648|2642|2648|2642|2648|2642|1
1638287140000|2021-11-30 15:45:40|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1638287150000|2021-11-30 15:45:50|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1638287160000|2021-11-30 15:46:00|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638287170000|2021-11-30 15:46:10|2648|2642|2647|2641|2648|2642|2647|2641|5
1638287180000|2021-11-30 15:46:20|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638287190000|2021-11-30 15:46:30|2647|2641|2647|2641|2647|2641|2647|2641|1
1638287200000|2021-11-30 15:46:40|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1638287220000|2021-11-30 15:47:00|2646.8|2640.8|2647.3|2641.3|2647.3|2641.3|2646.8|2640.8|5
1638287230000|2021-11-30 15:47:10|2647|2641|2647|2641|2647|2641|2647|2641|1
1638287240000|2021-11-30 15:47:20|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1638287250000|2021-11-30 15:47:30|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|4
1638287260000|2021-11-30 15:47:40|2647.3|2641.3|2647|2641|2647.5|2641.5|2647|2641|4
1638287280000|2021-11-30 15:48:00|2646.3|2640.3|2644.8|2638.8|2646.3|2640.3|2644.8|2638.8|4
1638287290000|2021-11-30 15:48:10|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|3
1638287300000|2021-11-30 15:48:20|2646|2640|2646|2640|2646|2640|2646|2640|1
1638287320000|2021-11-30 15:48:40|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638287340000|2021-11-30 15:49:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638287370000|2021-11-30 15:49:30|2646|2640|2646|2640|2646|2640|2646|2640|1
1638287380000|2021-11-30 15:49:40|2646.3|2640.3|2644.5|2638.5|2646.3|2640.3|2644.5|2638.5|4
1638287390000|2021-11-30 15:49:50|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638287400000|2021-11-30 15:50:00|2644|2638|2644.5|2638.5|2645|2639|2643.8|2637.8|4
1638287410000|2021-11-30 15:50:10|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644|2638|3
1638287420000|2021-11-30 15:50:20|2644|2638|2643.8|2637.8|2644|2638|2643.5|2637.5|4
1638287430000|2021-11-30 15:50:30|2644|2638|2643|2637|2644|2638|2642.8|2636.8|4
1638287440000|2021-11-30 15:50:40|2642.8|2636.8|2643.3|2637.3|2643.5|2637.5|2642.5|2636.5|5
1638287450000|2021-11-30 15:50:50|2643.5|2637.5|2642|2636|2643.5|2637.5|2642|2636|4
1638287460000|2021-11-30 15:51:00|2641.8|2635.8|2640.8|2634.8|2641.8|2635.8|2640.8|2634.8|5
1638287470000|2021-11-30 15:51:10|2640.5|2634.5|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|5
1638287480000|2021-11-30 15:51:20|2640.3|2634.3|2638.5|2632.5|2640.3|2634.3|2638.5|2632.5|4
1638287490000|2021-11-30 15:51:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638287500000|2021-11-30 15:51:40|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1638287510000|2021-11-30 15:51:50|2636.5|2630.5|2634.5|2628.5|2636.5|2630.5|2633.8|2627.8|7
1638287520000|2021-11-30 15:52:00|2634.3|2628.3|2634.3|2628.3|2634.5|2628.5|2633.8|2627.8|7
1638287530000|2021-11-30 15:52:10|2634.5|2628.5|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|3
1638287540000|2021-11-30 15:52:20|2633.8|2627.8|2632.5|2626.5|2634|2628|2632.3|2626.3|9
1638287550000|2021-11-30 15:52:30|2632|2626|2632|2626|2632.3|2626.3|2631.5|2625.5|8
1638287560000|2021-11-30 15:52:40|2631.8|2625.8|2632|2626|2632|2626|2631.3|2625.3|4
1638287570000|2021-11-30 15:52:50|2631.8|2625.8|2631.3|2625.3|2631.8|2625.8|2631|2625|5
1638287580000|2021-11-30 15:53:00|2631|2625|2630.5|2624.5|2631|2625|2630.3|2624.3|7
1638287590000|2021-11-30 15:53:10|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|2
1638287600000|2021-11-30 15:53:20|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629.8|2623.8|3
1638287610000|2021-11-30 15:53:30|2629.5|2623.5|2629.5|2623.5|2629.8|2623.8|2629.3|2623.3|5
1638287620000|2021-11-30 15:53:40|2630.5|2624.5|2629.5|2623.5|2630.8|2624.8|2629.5|2623.5|6
1638287630000|2021-11-30 15:53:50|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1638287650000|2021-11-30 15:54:10|2630|2624|2630|2624|2630.3|2624.3|2630|2624|5
1638287660000|2021-11-30 15:54:20|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1638287680000|2021-11-30 15:54:40|2629.3|2623.3|2627.8|2621.8|2629.3|2623.3|2627.8|2621.8|4
1638287690000|2021-11-30 15:54:50|2627.5|2621.5|2626.8|2620.8|2627.5|2621.5|2626.8|2620.8|3
1638287700000|2021-11-30 15:55:00|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2625.8|2619.8|5
1638287710000|2021-11-30 15:55:10|2626.5|2620.5|2625.8|2619.8|2626.5|2620.5|2625.5|2619.5|4
1638287720000|2021-11-30 15:55:20|2625.5|2619.5|2625|2619|2625.5|2619.5|2624.8|2618.8|7
1638287730000|2021-11-30 15:55:30|2625.5|2619.5|2625|2619|2626|2620|2625|2619|7
1638287740000|2021-11-30 15:55:40|2624.8|2618.8|2625.5|2619.5|2626.5|2620.5|2624.8|2618.8|9
1638287750000|2021-11-30 15:55:50|2625.8|2619.8|2625.8|2619.8|2626|2620|2625.8|2619.8|3
1638287760000|2021-11-30 15:56:00|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|4
1638287780000|2021-11-30 15:56:20|2625.5|2619.5|2624.8|2618.8|2625.5|2619.5|2624.8|2618.8|2
1638287790000|2021-11-30 15:56:30|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.5|2617.5|4
1638287800000|2021-11-30 15:56:40|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.5|2616.5|6
1638287810000|2021-11-30 15:56:50|2622.5|2616.5|2621|2615|2622.5|2616.5|2621|2615|9
1638287820000|2021-11-30 15:57:00|2621.3|2615.3|2621.5|2615.5|2622|2616|2621.3|2615.3|5
1638287830000|2021-11-30 15:57:10|2622|2616|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|5
1638287840000|2021-11-30 15:57:20|2621.5|2615.5|2623|2617|2623.3|2617.3|2621.5|2615.5|7
1638287850000|2021-11-30 15:57:30|2623.3|2617.3|2623.8|2617.8|2624.3|2618.3|2623.3|2617.3|7
1638287860000|2021-11-30 15:57:40|2624.5|2618.5|2625|2619|2625|2619|2624.3|2618.3|4
1638287870000|2021-11-30 15:57:50|2624.8|2618.8|2624|2618|2624.8|2618.8|2623.8|2617.8|7
1638287880000|2021-11-30 15:58:00|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|2
1638287890000|2021-11-30 15:58:10|2623.5|2617.5|2623|2617|2623.5|2617.5|2622.8|2616.8|7
1638287900000|2021-11-30 15:58:20|2622.8|2616.8|2620|2614|2622.8|2616.8|2620|2614|13
1638287910000|2021-11-30 15:58:30|2619.5|2613.5|2617|2611|2619.5|2613.5|2617|2611|4
1638287920000|2021-11-30 15:58:40|2616.8|2610.8|2615|2609|2616.8|2610.8|2615|2609|7
1638287930000|2021-11-30 15:58:50|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1638287940000|2021-11-30 15:59:00|2614.3|2608.3|2613.3|2607.3|2614.5|2608.5|2613.3|2607.3|10
1638287950000|2021-11-30 15:59:10|2613.5|2607.5|2614.3|2608.3|2614.5|2608.5|2613.3|2607.3|9
1638287960000|2021-11-30 15:59:20|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1638287970000|2021-11-30 15:59:30|2615|2609|2614.5|2608.5|2615|2609|2614.5|2608.5|5
1638287980000|2021-11-30 15:59:40|2614.3|2608.3|2615|2609|2615.5|2609.5|2614.3|2608.3|4
1638287990000|2021-11-30 15:59:50|2614.8|2608.8|2614.8|2608.8|2615|2609|2613.8|2607.8|6
1638288000000|2021-11-30 16:00:00|2615|2609|2616.8|2610.8|2617.3|2611.3|2614.8|2608.8|8
1638288010000|2021-11-30 16:00:10|2617|2611|2617|2611|2617|2611|2616.8|2610.8|3
1638288020000|2021-11-30 16:00:20|2617.5|2611.5|2619|2613|2619.5|2613.5|2617.5|2611.5|9
1638288030000|2021-11-30 16:00:30|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1638288040000|2021-11-30 16:00:40|2618.8|2612.8|2615.8|2609.8|2618.8|2612.8|2615.8|2609.8|8
1638288050000|2021-11-30 16:00:50|2616|2610|2616|2610|2616|2610|2615.5|2609.5|4
1638288060000|2021-11-30 16:01:00|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|3
1638288070000|2021-11-30 16:01:10|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|3
1638288080000|2021-11-30 16:01:20|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|4
1638288090000|2021-11-30 16:01:30|2615|2609|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|6
1638288100000|2021-11-30 16:01:40|2615|2609|2618|2612|2618|2612|2615|2609|7
1638288110000|2021-11-30 16:01:50|2617.8|2611.8|2618.3|2612.3|2618.5|2612.5|2617.8|2611.8|3
1638288120000|2021-11-30 16:02:00|2618|2612|2617.3|2611.3|2618|2612|2617.3|2611.3|4
1638288130000|2021-11-30 16:02:10|2617.5|2611.5|2617.8|2611.8|2618|2612|2617.5|2611.5|3
1638288140000|2021-11-30 16:02:20|2617.5|2611.5|2617.3|2611.3|2618.3|2612.3|2617.3|2611.3|6
1638288150000|2021-11-30 16:02:30|2617.8|2611.8|2619|2613|2619|2613|2617.8|2611.8|8
1638288160000|2021-11-30 16:02:40|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1638288170000|2021-11-30 16:02:50|2618|2612|2618.8|2612.8|2618.8|2612.8|2618|2612|6
1638288180000|2021-11-30 16:03:00|2619.3|2613.3|2620.3|2614.3|2620.3|2614.3|2619.3|2613.3|7
1638288190000|2021-11-30 16:03:10|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|5
1638288200000|2021-11-30 16:03:20|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|2
1638288210000|2021-11-30 16:03:30|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|3
1638288220000|2021-11-30 16:03:40|2621.3|2615.3|2621|2615|2621.3|2615.3|2620.8|2614.8|6
1638288230000|2021-11-30 16:03:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|3
1638288240000|2021-11-30 16:04:00|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|4
1638288250000|2021-11-30 16:04:10|2620.5|2614.5|2619.8|2613.8|2620.5|2614.5|2619.8|2613.8|6
1638288260000|2021-11-30 16:04:20|2620|2614|2621.8|2615.8|2621.8|2615.8|2619.8|2613.8|9
1638288270000|2021-11-30 16:04:30|2621|2615|2621.8|2615.8|2621.8|2615.8|2621|2615|5
1638288280000|2021-11-30 16:04:40|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|5
1638288290000|2021-11-30 16:04:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|3
1638288300000|2021-11-30 16:05:00|2622.5|2616.5|2623|2617|2623|2617|2622.5|2616.5|3
1638288310000|2021-11-30 16:05:10|2623.3|2617.3|2624.8|2618.8|2624.8|2618.8|2623.3|2617.3|5
1638288320000|2021-11-30 16:05:20|2625|2619|2625.8|2619.8|2625.8|2619.8|2625|2619|3
1638288330000|2021-11-30 16:05:30|2626.3|2620.3|2625|2619|2626.3|2620.3|2625|2619|5
1638288340000|2021-11-30 16:05:40|2626.3|2620.3|2625.5|2619.5|2626.8|2620.8|2625.5|2619.5|5
1638288350000|2021-11-30 16:05:50|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1638288360000|2021-11-30 16:06:00|2625.8|2619.8|2625.3|2619.3|2626|2620|2625|2619|13
1638288370000|2021-11-30 16:06:10|2625|2619|2626.3|2620.3|2626.3|2620.3|2625|2619|9
1638288380000|2021-11-30 16:06:20|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1638288390000|2021-11-30 16:06:30|2625.5|2619.5|2626|2620|2626|2620|2625|2619|5
1638288400000|2021-11-30 16:06:40|2625.8|2619.8|2626|2620|2626|2620|2625.5|2619.5|4
1638288410000|2021-11-30 16:06:50|2626.3|2620.3|2626.8|2620.8|2626.8|2620.8|2626.3|2620.3|3
1638288420000|2021-11-30 16:07:00|2626.5|2620.5|2624.8|2618.8|2626.5|2620.5|2624.8|2618.8|7
1638288430000|2021-11-30 16:07:10|2625|2619|2626|2620|2626|2620|2625|2619|6
1638288440000|2021-11-30 16:07:20|2625.5|2619.5|2625.5|2619.5|2626|2620|2625.5|2619.5|7
1638288450000|2021-11-30 16:07:30|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|5
1638288460000|2021-11-30 16:07:40|2624|2618|2625.5|2619.5|2625.5|2619.5|2624|2618|6
1638288470000|2021-11-30 16:07:50|2625.8|2619.8|2626|2620|2626|2620|2625.3|2619.3|5
1638288480000|2021-11-30 16:08:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626|2620|3
1638288490000|2021-11-30 16:08:10|2626|2620|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|8
1638288500000|2021-11-30 16:08:20|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|3
1638288510000|2021-11-30 16:08:30|2625.3|2619.3|2625.3|2619.3|2625.5|2619.5|2625|2619|7
1638288520000|2021-11-30 16:08:40|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|6
1638288530000|2021-11-30 16:08:50|2623.8|2617.8|2623|2617|2623.8|2617.8|2623|2617|3
1638288540000|2021-11-30 16:09:00|2622.8|2616.8|2621.8|2615.8|2622.8|2616.8|2621.8|2615.8|4
1638288550000|2021-11-30 16:09:10|2622|2616|2622|2616|2622|2616|2622|2616|1
1638288560000|2021-11-30 16:09:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638288570000|2021-11-30 16:09:30|2622|2616|2622.8|2616.8|2623.5|2617.5|2622|2616|6
1638288580000|2021-11-30 16:09:40|2622.5|2616.5|2625.3|2619.3|2625.3|2619.3|2622.5|2616.5|6
1638288590000|2021-11-30 16:09:50|2625|2619|2625.8|2619.8|2625.8|2619.8|2625|2619|6
1638288600000|2021-11-30 16:10:00|2625.5|2619.5|2624.3|2618.3|2625.5|2619.5|2624.3|2618.3|5
1638288610000|2021-11-30 16:10:10|2624.5|2618.5|2625.3|2619.3|2625.3|2619.3|2624.5|2618.5|5
1638288620000|2021-11-30 16:10:20|2625.5|2619.5|2626|2620|2626|2620|2625.5|2619.5|5
1638288630000|2021-11-30 16:10:30|2625.8|2619.8|2626|2620|2626.3|2620.3|2625.8|2619.8|3
1638288640000|2021-11-30 16:10:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638288650000|2021-11-30 16:10:50|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|10
1638288660000|2021-11-30 16:11:00|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1638288670000|2021-11-30 16:11:10|2626.8|2620.8|2625.3|2619.3|2627.5|2621.5|2625.3|2619.3|6
1638288680000|2021-11-30 16:11:20|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625|2619|4
1638288690000|2021-11-30 16:11:30|2625|2619|2625.5|2619.5|2625.5|2619.5|2625|2619|9
1638288700000|2021-11-30 16:11:40|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1638288710000|2021-11-30 16:11:50|2625.3|2619.3|2625|2619|2625.5|2619.5|2625|2619|6
1638288720000|2021-11-30 16:12:00|2624.5|2618.5|2624.5|2618.5|2625|2619|2624.5|2618.5|4
1638288730000|2021-11-30 16:12:10|2624.3|2618.3|2625.3|2619.3|2625.3|2619.3|2624.3|2618.3|5
1638288740000|2021-11-30 16:12:20|2625.5|2619.5|2625|2619|2625.5|2619.5|2625|2619|7
1638288750000|2021-11-30 16:12:30|2625.3|2619.3|2625|2619|2625.8|2619.8|2625|2619|4
1638288760000|2021-11-30 16:12:40|2624.5|2618.5|2625|2619|2625|2619|2624.5|2618.5|2
1638288770000|2021-11-30 16:12:50|2624.8|2618.8|2624.3|2618.3|2625|2619|2624.3|2618.3|6
1638288780000|2021-11-30 16:13:00|2624.5|2618.5|2622.5|2616.5|2624.5|2618.5|2622.5|2616.5|7
1638288790000|2021-11-30 16:13:10|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638288800000|2021-11-30 16:13:20|2622.5|2616.5|2621.3|2615.3|2622.5|2616.5|2620.5|2614.5|10
1638288810000|2021-11-30 16:13:30|2621.5|2615.5|2622.5|2616.5|2622.8|2616.8|2621.5|2615.5|4
1638288820000|2021-11-30 16:13:40|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|4
1638288830000|2021-11-30 16:13:50|2621|2615|2620.8|2614.8|2621|2615|2620.5|2614.5|7
1638288840000|2021-11-30 16:14:00|2620.3|2614.3|2618|2612|2620.3|2614.3|2617.5|2611.5|8
1638288870000|2021-11-30 16:14:30|2618.3|2612.3|2619|2613|2619.8|2613.8|2618.3|2612.3|5
1638288880000|2021-11-30 16:14:40|2619.3|2613.3|2619.5|2613.5|2619.8|2613.8|2619.3|2613.3|6
1638288890000|2021-11-30 16:14:50|2619.3|2613.3|2620.8|2614.8|2620.8|2614.8|2619.3|2613.3|4
1638288900000|2021-11-30 16:15:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638288910000|2021-11-30 16:15:10|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1638288920000|2021-11-30 16:15:20|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|4
1638288930000|2021-11-30 16:15:30|2622|2616|2623.5|2617.5|2623.5|2617.5|2622|2616|6
1638288940000|2021-11-30 16:15:40|2623.8|2617.8|2624.8|2618.8|2624.8|2618.8|2623.8|2617.8|4
1638288950000|2021-11-30 16:15:50|2625.3|2619.3|2623.8|2617.8|2625.3|2619.3|2623.8|2617.8|10
1638288960000|2021-11-30 16:16:00|2623.3|2617.3|2624.5|2618.5|2624.5|2618.5|2622.8|2616.8|7
1638288970000|2021-11-30 16:16:10|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1638288980000|2021-11-30 16:16:20|2624.3|2618.3|2625.3|2619.3|2625.3|2619.3|2624.3|2618.3|3
1638288990000|2021-11-30 16:16:30|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638289000000|2021-11-30 16:16:40|2625|2619|2625.8|2619.8|2625.8|2619.8|2624.8|2618.8|5
1638289010000|2021-11-30 16:16:50|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2625.5|2619.5|3
1638289020000|2021-11-30 16:17:00|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|7
1638289030000|2021-11-30 16:17:10|2626|2620|2626|2620|2626|2620|2625.8|2619.8|3
1638289040000|2021-11-30 16:17:20|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|3
1638289050000|2021-11-30 16:17:30|2625.5|2619.5|2625.8|2619.8|2626|2620|2625.5|2619.5|4
1638289060000|2021-11-30 16:17:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638289070000|2021-11-30 16:17:50|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2624.8|2618.8|6
1638289080000|2021-11-30 16:18:00|2626|2620|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|4
1638289090000|2021-11-30 16:18:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|3
1638289100000|2021-11-30 16:18:20|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|5
1638289110000|2021-11-30 16:18:30|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|6
1638289120000|2021-11-30 16:18:40|2626|2620|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|4
1638289130000|2021-11-30 16:18:50|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.8|2619.8|6
1638289140000|2021-11-30 16:19:00|2626.5|2620.5|2626|2620|2626.5|2620.5|2625.8|2619.8|8
1638289150000|2021-11-30 16:19:10|2626.3|2620.3|2625.8|2619.8|2626.5|2620.5|2625.8|2619.8|8
1638289160000|2021-11-30 16:19:20|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625|2619|4
1638289170000|2021-11-30 16:19:30|2625.5|2619.5|2626|2620|2626.3|2620.3|2625.5|2619.5|4
1638289180000|2021-11-30 16:19:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638289190000|2021-11-30 16:19:50|2626.5|2620.5|2627.5|2621.5|2627.5|2621.5|2626|2620|11
1638289200000|2021-11-30 16:20:00|2627.8|2621.8|2629.3|2623.3|2629.3|2623.3|2627.5|2621.5|7
1638289210000|2021-11-30 16:20:10|2629.5|2623.5|2630.3|2624.3|2630.3|2624.3|2629.3|2623.3|8
1638289220000|2021-11-30 16:20:20|2630.8|2624.8|2631.3|2625.3|2631.3|2625.3|2630.8|2624.8|3
1638289230000|2021-11-30 16:20:30|2631.5|2625.5|2631.3|2625.3|2632.5|2626.5|2631.3|2625.3|8
1638289240000|2021-11-30 16:20:40|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638289250000|2021-11-30 16:20:50|2631.3|2625.3|2630.5|2624.5|2631.3|2625.3|2630.5|2624.5|3
1638289270000|2021-11-30 16:21:10|2631|2625|2631.3|2625.3|2631.3|2625.3|2630.8|2624.8|4
1638289290000|2021-11-30 16:21:30|2631.5|2625.5|2630.5|2624.5|2631.8|2625.8|2630.5|2624.5|4
1638289300000|2021-11-30 16:21:40|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|4
1638289310000|2021-11-30 16:21:50|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|2
1638289320000|2021-11-30 16:22:00|2630.3|2624.3|2629.3|2623.3|2630.3|2624.3|2628.5|2622.5|6
1638289330000|2021-11-30 16:22:10|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1638289340000|2021-11-30 16:22:20|2629.8|2623.8|2630.5|2624.5|2631.3|2625.3|2629.8|2623.8|8
1638289350000|2021-11-30 16:22:30|2630.3|2624.3|2629.8|2623.8|2630.8|2624.8|2629.5|2623.5|8
1638289360000|2021-11-30 16:22:40|2630|2624|2630|2624|2630.5|2624.5|2630|2624|3
1638289370000|2021-11-30 16:22:50|2630.3|2624.3|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|6
1638289380000|2021-11-30 16:23:00|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|3
1638289390000|2021-11-30 16:23:10|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629.8|2623.8|4
1638289400000|2021-11-30 16:23:20|2629.5|2623.5|2628.5|2622.5|2629.8|2623.8|2628.3|2622.3|7
1638289410000|2021-11-30 16:23:30|2628.3|2622.3|2629|2623|2629|2623|2627.5|2621.5|6
1638289420000|2021-11-30 16:23:40|2629.3|2623.3|2628.3|2622.3|2629.5|2623.5|2628.3|2622.3|5
1638289430000|2021-11-30 16:23:50|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1638289440000|2021-11-30 16:24:00|2628.3|2622.3|2628|2622|2628.3|2622.3|2627.8|2621.8|4
1638289450000|2021-11-30 16:24:10|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628|2622|3
1638289460000|2021-11-30 16:24:20|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638289470000|2021-11-30 16:24:30|2628|2622|2626.8|2620.8|2628|2622|2626.8|2620.8|6
1638289480000|2021-11-30 16:24:40|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638289490000|2021-11-30 16:24:50|2626.5|2620.5|2628.5|2622.5|2628.5|2622.5|2626.5|2620.5|4
1638289500000|2021-11-30 16:25:00|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|3
1638289510000|2021-11-30 16:25:10|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|3
1638289520000|2021-11-30 16:25:20|2629.3|2623.3|2629.8|2623.8|2630.5|2624.5|2628.8|2622.8|12
1638289530000|2021-11-30 16:25:30|2629.5|2623.5|2630|2624|2630|2624|2629.5|2623.5|7
1638289540000|2021-11-30 16:25:40|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630|2624|3
1638289550000|2021-11-30 16:25:50|2630.5|2624.5|2631|2625|2631.3|2625.3|2630.3|2624.3|9
1638289560000|2021-11-30 16:26:00|2630.8|2624.8|2631|2625|2631.3|2625.3|2630.8|2624.8|5
1638289570000|2021-11-30 16:26:10|2630.8|2624.8|2630.5|2624.5|2631|2625|2630.5|2624.5|5
1638289580000|2021-11-30 16:26:20|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|3
1638289590000|2021-11-30 16:26:30|2630|2624|2630|2624|2630|2624|2629.8|2623.8|3
1638289600000|2021-11-30 16:26:40|2630.3|2624.3|2629.3|2623.3|2631|2625|2629.3|2623.3|9
1638289610000|2021-11-30 16:26:50|2629.5|2623.5|2630.8|2624.8|2630.8|2624.8|2629.5|2623.5|12
1638289620000|2021-11-30 16:27:00|2631.3|2625.3|2630.5|2624.5|2632.3|2626.3|2630.5|2624.5|9
1638289630000|2021-11-30 16:27:10|2630.8|2624.8|2631.5|2625.5|2631.8|2625.8|2630.8|2624.8|7
1638289640000|2021-11-30 16:27:20|2631.8|2625.8|2632|2626|2632.5|2626.5|2631.8|2625.8|7
1638289650000|2021-11-30 16:27:30|2632.3|2626.3|2631.5|2625.5|2632.3|2626.3|2631.3|2625.3|11
1638289660000|2021-11-30 16:27:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638289670000|2021-11-30 16:27:50|2630.8|2624.8|2629|2623|2630.8|2624.8|2628.8|2622.8|13
1638289680000|2021-11-30 16:28:00|2629.5|2623.5|2629.3|2623.3|2630|2624|2629|2623|6
1638289690000|2021-11-30 16:28:10|2629.5|2623.5|2629|2623|2629.5|2623.5|2629|2623|5
1638289700000|2021-11-30 16:28:20|2628.3|2622.3|2626.8|2620.8|2628.3|2622.3|2626.8|2620.8|10
1638289710000|2021-11-30 16:28:30|2627|2621|2626.8|2620.8|2627|2621|2626.5|2620.5|4
1638289720000|2021-11-30 16:28:40|2626.5|2620.5|2628|2622|2628|2622|2626.5|2620.5|6
1638289730000|2021-11-30 16:28:50|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2626.5|2620.5|7
1638289740000|2021-11-30 16:29:00|2627.8|2621.8|2628|2622|2628.8|2622.8|2627.8|2621.8|5
1638289750000|2021-11-30 16:29:10|2628.3|2622.3|2626.5|2620.5|2628.3|2622.3|2626.5|2620.5|5
1638289760000|2021-11-30 16:29:20|2626|2620|2626.5|2620.5|2627|2621|2625.5|2619.5|9
1638289770000|2021-11-30 16:29:30|2626.8|2620.8|2628|2622|2628|2622|2626.8|2620.8|5
1638289780000|2021-11-30 16:29:40|2628.5|2622.5|2626.8|2620.8|2628.5|2622.5|2626|2620|7
1638289790000|2021-11-30 16:29:50|2627|2621|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|7
1638289800000|2021-11-30 16:30:00|2627|2621|2626.5|2620.5|2629|2623|2626.3|2620.3|12
1638289810000|2021-11-30 16:30:10|2626.3|2620.3|2628.3|2622.3|2628.3|2622.3|2626|2620|12
1638289820000|2021-11-30 16:30:20|2628.5|2622.5|2630|2624|2630.3|2624.3|2628.5|2622.5|14
1638289830000|2021-11-30 16:30:30|2630.5|2624.5|2631|2625|2631.5|2625.5|2630.5|2624.5|11
1638289840000|2021-11-30 16:30:40|2630.8|2624.8|2631|2625|2631.3|2625.3|2630.3|2624.3|11
1638289850000|2021-11-30 16:30:50|2631.3|2625.3|2629.5|2623.5|2631.3|2625.3|2628.8|2622.8|10
1638289860000|2021-11-30 16:31:00|2627.8|2621.8|2628|2622|2628|2622|2627.5|2621.5|8
1638289870000|2021-11-30 16:31:10|2628.3|2622.3|2628.3|2622.3|2628.5|2622.5|2628|2622|5
1638289880000|2021-11-30 16:31:20|2628.5|2622.5|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|6
1638289890000|2021-11-30 16:31:30|2629|2623|2626|2620|2629|2623|2626|2620|8
1638289900000|2021-11-30 16:31:40|2625.8|2619.8|2625.3|2619.3|2626|2620|2625.3|2619.3|6
1638289910000|2021-11-30 16:31:50|2625|2619|2624|2618|2625.3|2619.3|2623.8|2617.8|7
1638289920000|2021-11-30 16:32:00|2624.3|2618.3|2625|2619|2625.3|2619.3|2624.3|2618.3|9
1638289930000|2021-11-30 16:32:10|2625.3|2619.3|2626.8|2620.8|2626.8|2620.8|2625.3|2619.3|6
1638289940000|2021-11-30 16:32:20|2626.5|2620.5|2626|2620|2628|2622|2625.8|2619.8|14
1638289950000|2021-11-30 16:32:30|2625.8|2619.8|2626.5|2620.5|2626.8|2620.8|2625.8|2619.8|7
1638289960000|2021-11-30 16:32:40|2626.8|2620.8|2627.5|2621.5|2627.5|2621.5|2626.3|2620.3|10
1638289970000|2021-11-30 16:32:50|2627.3|2621.3|2626.8|2620.8|2627.5|2621.5|2626.5|2620.5|9
1638289980000|2021-11-30 16:33:00|2626.5|2620.5|2627.5|2621.5|2627.5|2621.5|2626|2620|13
1638289990000|2021-11-30 16:33:10|2626.8|2620.8|2627.3|2621.3|2627.5|2621.5|2626.3|2620.3|10
1638290000000|2021-11-30 16:33:20|2627|2621|2626.8|2620.8|2627|2621|2626.3|2620.3|8
1638290010000|2021-11-30 16:33:30|2627|2621|2627|2621|2627.3|2621.3|2626.5|2620.5|10
1638290020000|2021-11-30 16:33:40|2626.8|2620.8|2628.5|2622.5|2629.5|2623.5|2626.8|2620.8|10
1638290030000|2021-11-30 16:33:50|2628.8|2622.8|2627.8|2621.8|2628.8|2622.8|2627.3|2621.3|14
1638290040000|2021-11-30 16:34:00|2627.5|2621.5|2629.5|2623.5|2629.8|2623.8|2627.5|2621.5|7
1638290050000|2021-11-30 16:34:10|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2628.3|2622.3|11
1638290060000|2021-11-30 16:34:20|2630|2624|2628.5|2622.5|2630|2624|2628.3|2622.3|8
1638290070000|2021-11-30 16:34:30|2628.8|2622.8|2629|2623|2630|2624|2628.8|2622.8|10
1638290080000|2021-11-30 16:34:40|2628.8|2622.8|2629|2623|2629|2623|2628|2622|7
1638290090000|2021-11-30 16:34:50|2628.5|2622.5|2628.8|2622.8|2629|2623|2628.3|2622.3|8
1638290100000|2021-11-30 16:35:00|2628|2622|2628.5|2622.5|2628.5|2622.5|2627.5|2621.5|9
1638290110000|2021-11-30 16:35:10|2629|2623|2630.3|2624.3|2630.3|2624.3|2629|2623|9
1638290120000|2021-11-30 16:35:20|2630.5|2624.5|2631.8|2625.8|2632|2626|2630.5|2624.5|5
1638290130000|2021-11-30 16:35:30|2632|2626|2632.8|2626.8|2633|2627|2632|2626|6
1638290140000|2021-11-30 16:35:40|2632.5|2626.5|2631.5|2625.5|2632.5|2626.5|2631|2625|8
1638290150000|2021-11-30 16:35:50|2631.8|2625.8|2631.5|2625.5|2632|2626|2631.5|2625.5|3
1638290160000|2021-11-30 16:36:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|3
1638290170000|2021-11-30 16:36:10|2632.3|2626.3|2633.8|2627.8|2633.8|2627.8|2632.3|2626.3|4
1638290190000|2021-11-30 16:36:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2632.5|2626.5|4
1638290200000|2021-11-30 16:36:40|2633.8|2627.8|2633.3|2627.3|2633.8|2627.8|2633.3|2627.3|3
1638290210000|2021-11-30 16:36:50|2633.8|2627.8|2634.3|2628.3|2634.3|2628.3|2633.8|2627.8|3
1638290220000|2021-11-30 16:37:00|2634|2628|2633.8|2627.8|2634|2628|2633.3|2627.3|5
1638290230000|2021-11-30 16:37:10|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.3|2627.3|4
1638290240000|2021-11-30 16:37:20|2634|2628|2634|2628|2634|2628|2634|2628|1
1638290260000|2021-11-30 16:37:40|2634.8|2628.8|2635.8|2629.8|2635.8|2629.8|2634.8|2628.8|5
1638290270000|2021-11-30 16:37:50|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1638290290000|2021-11-30 16:38:10|2636.5|2630.5|2637|2631|2637.3|2631.3|2636.5|2630.5|5
1638290300000|2021-11-30 16:38:20|2636.5|2630.5|2634.8|2628.8|2636.5|2630.5|2634.8|2628.8|6
1638290310000|2021-11-30 16:38:30|2635|2629|2635|2629|2635|2629|2634.8|2628.8|3
1638290320000|2021-11-30 16:38:40|2634|2628|2634.5|2628.5|2634.5|2628.5|2633.8|2627.8|6
1638290360000|2021-11-30 16:39:20|2634.8|2628.8|2635.3|2629.3|2635.3|2629.3|2634.8|2628.8|7
1638290370000|2021-11-30 16:39:30|2635|2629|2634.5|2628.5|2635|2629|2634.3|2628.3|3
1638290380000|2021-11-30 16:39:40|2634.3|2628.3|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|3
1638290400000|2021-11-30 16:40:00|2633.5|2627.5|2631|2625|2633.5|2627.5|2631|2625|6
1638290410000|2021-11-30 16:40:10|2630.8|2624.8|2631|2625|2631|2625|2630.3|2624.3|5
1638290430000|2021-11-30 16:40:30|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638290440000|2021-11-30 16:40:40|2631|2625|2631.3|2625.3|2631.3|2625.3|2631|2625|2
1638290450000|2021-11-30 16:40:50|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.3|2625.3|4
1638290460000|2021-11-30 16:41:00|2632|2626|2632|2626|2632|2626|2631.8|2625.8|3
1638290470000|2021-11-30 16:41:10|2631.8|2625.8|2630.8|2624.8|2631.8|2625.8|2630.8|2624.8|2
1638290480000|2021-11-30 16:41:20|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638290490000|2021-11-30 16:41:30|2632|2626|2632|2626|2632.5|2626.5|2632|2626|5
1638290500000|2021-11-30 16:41:40|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638290510000|2021-11-30 16:41:50|2631.3|2625.3|2630.8|2624.8|2631.3|2625.3|2630.8|2624.8|3
1638290520000|2021-11-30 16:42:00|2631.3|2625.3|2631|2625|2631.3|2625.3|2630.8|2624.8|6
1638290530000|2021-11-30 16:42:10|2631.3|2625.3|2630|2624|2631.5|2625.5|2630|2624|5
1638290540000|2021-11-30 16:42:20|2630.3|2624.3|2630.8|2624.8|2630.8|2624.8|2630.3|2624.3|3
1638290550000|2021-11-30 16:42:30|2631|2625|2630.8|2624.8|2631.3|2625.3|2630.8|2624.8|4
1638290560000|2021-11-30 16:42:40|2631|2625|2632|2626|2632|2626|2631|2625|5
1638290570000|2021-11-30 16:42:50|2632.3|2626.3|2631.5|2625.5|2632.3|2626.3|2631.3|2625.3|8
1638290580000|2021-11-30 16:43:00|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638290590000|2021-11-30 16:43:10|2631.5|2625.5|2632.5|2626.5|2632.5|2626.5|2631.5|2625.5|6
1638290600000|2021-11-30 16:43:20|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638290610000|2021-11-30 16:43:30|2633.3|2627.3|2636|2630|2636|2630|2633.3|2627.3|12
1638290620000|2021-11-30 16:43:40|2635.8|2629.8|2635|2629|2635.8|2629.8|2634.5|2628.5|8
1638290630000|2021-11-30 16:43:50|2634.5|2628.5|2635|2629|2635.5|2629.5|2634.3|2628.3|4
1638290650000|2021-11-30 16:44:10|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635.3|2629.3|2
1638290660000|2021-11-30 16:44:20|2635.8|2629.8|2635|2629|2635.8|2629.8|2635|2629|2
1638290670000|2021-11-30 16:44:30|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634|2628|5
1638290680000|2021-11-30 16:44:40|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638290700000|2021-11-30 16:45:00|2634.5|2628.5|2635.3|2629.3|2635.3|2629.3|2634.5|2628.5|3
1638290740000|2021-11-30 16:45:40|2635|2629|2635|2629|2635|2629|2635|2629|1
1638290760000|2021-11-30 16:46:00|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1638290780000|2021-11-30 16:46:20|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638290800000|2021-11-30 16:46:40|2635|2629|2635|2629|2635|2629|2635|2629|1
1638290840000|2021-11-30 16:47:20|2633.8|2627.8|2633.3|2627.3|2633.8|2627.8|2633.3|2627.3|2
1638290870000|2021-11-30 16:47:50|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1638290890000|2021-11-30 16:48:10|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|8
1638290900000|2021-11-30 16:48:20|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1638290910000|2021-11-30 16:48:30|2632.8|2626.8|2632.3|2626.3|2632.8|2626.8|2632|2626|5
1638290920000|2021-11-30 16:48:40|2632|2626|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|4
1638290930000|2021-11-30 16:48:50|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1638290940000|2021-11-30 16:49:00|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1638290960000|2021-11-30 16:49:20|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|4
1638290970000|2021-11-30 16:49:30|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|3
1638290980000|2021-11-30 16:49:40|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1638290990000|2021-11-30 16:49:50|2632.3|2626.3|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|3
1638291000000|2021-11-30 16:50:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1638291010000|2021-11-30 16:50:10|2631.8|2625.8|2631.8|2625.8|2632|2626|2631.5|2625.5|5
1638291020000|2021-11-30 16:50:20|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|4
1638291030000|2021-11-30 16:50:30|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|2
1638291040000|2021-11-30 16:50:40|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638291050000|2021-11-30 16:50:50|2630.8|2624.8|2630|2624|2630.8|2624.8|2630|2624|4
1638291060000|2021-11-30 16:51:00|2630.3|2624.3|2630|2624|2630.5|2624.5|2630|2624|6
1638291070000|2021-11-30 16:51:10|2630.3|2624.3|2631.5|2625.5|2631.5|2625.5|2629.5|2623.5|10
1638291080000|2021-11-30 16:51:20|2631.3|2625.3|2631|2625|2631.3|2625.3|2630|2624|12
1638291110000|2021-11-30 16:51:50|2630.5|2624.5|2630.5|2624.5|2630.8|2624.8|2629.8|2623.8|15
1638291120000|2021-11-30 16:52:00|2630.3|2624.3|2630.3|2624.3|2631.3|2625.3|2629.8|2623.8|17
1638291130000|2021-11-30 16:52:10|2630.8|2624.8|2630.8|2624.8|2631.3|2625.3|2630.5|2624.5|8
1638291140000|2021-11-30 16:52:20|2631.3|2625.3|2630.8|2624.8|2631.3|2625.3|2630.8|2624.8|2
1638291160000|2021-11-30 16:52:40|2631|2625|2631|2625|2631|2625|2631|2625|1
1638291180000|2021-11-30 16:53:00|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|3
1638291190000|2021-11-30 16:53:10|2630.5|2624.5|2631.3|2625.3|2631.5|2625.5|2630.5|2624.5|6
1638291230000|2021-11-30 16:53:50|2631|2625|2631.3|2625.3|2631.3|2625.3|2631|2625|2
1638291250000|2021-11-30 16:54:10|2631|2625|2631|2625|2631|2625|2631|2625|1
1638291260000|2021-11-30 16:54:20|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638291270000|2021-11-30 16:54:30|2630.5|2624.5|2630.8|2624.8|2631.3|2625.3|2630.5|2624.5|4
1638291280000|2021-11-30 16:54:40|2630.5|2624.5|2630|2624|2630.5|2624.5|2630|2624|2
1638291290000|2021-11-30 16:54:50|2630.3|2624.3|2629.5|2623.5|2630.8|2624.8|2629.5|2623.5|10
1638291300000|2021-11-30 16:55:00|2629.8|2623.8|2629|2623|2629.8|2623.8|2629|2623|4
1638291320000|2021-11-30 16:55:20|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629|2623|5
1638291350000|2021-11-30 16:55:50|2629.8|2623.8|2630|2624|2630.3|2624.3|2629.8|2623.8|7
1638291360000|2021-11-30 16:56:00|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.8|2623.8|7
1638291370000|2021-11-30 16:56:10|2630|2624|2628.5|2622.5|2630|2624|2628.5|2622.5|6
1638291380000|2021-11-30 16:56:20|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638291390000|2021-11-30 16:56:30|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|3
1638291440000|2021-11-30 16:57:20|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1638291450000|2021-11-30 16:57:30|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|2
1638291460000|2021-11-30 16:57:40|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|4
1638291480000|2021-11-30 16:58:00|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|10
1638291490000|2021-11-30 16:58:10|2627|2621|2627|2621|2627.3|2621.3|2627|2621|9
1638291500000|2021-11-30 16:58:20|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1638291510000|2021-11-30 16:58:30|2627.3|2621.3|2625|2619|2627.3|2621.3|2624.8|2618.8|9
1638291520000|2021-11-30 16:58:40|2624.8|2618.8|2624.8|2618.8|2625|2619|2624.8|2618.8|3
1638291530000|2021-11-30 16:58:50|2624.5|2618.5|2623.5|2617.5|2624.5|2618.5|2623.5|2617.5|3
1638291540000|2021-11-30 16:59:00|2623.8|2617.8|2623.5|2617.5|2624|2618|2623.5|2617.5|4
1638291550000|2021-11-30 16:59:10|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1638291560000|2021-11-30 16:59:20|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1638291570000|2021-11-30 16:59:30|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638291590000|2021-11-30 16:59:50|2622.5|2616.5|2621.3|2615.3|2622.5|2616.5|2621.3|2615.3|3
1638291600000|2021-11-30 17:00:00|2621|2615|2621|2615|2621.3|2615.3|2621|2615|3
1638291610000|2021-11-30 17:00:10|2622|2616|2621.3|2615.3|2622|2616|2621.3|2615.3|3
1638291620000|2021-11-30 17:00:20|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|3
1638291630000|2021-11-30 17:00:30|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|2
1638291650000|2021-11-30 17:00:50|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|2
1638291660000|2021-11-30 17:01:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638291670000|2021-11-30 17:01:10|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|6
1638291690000|2021-11-30 17:01:30|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1638291710000|2021-11-30 17:01:50|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620|2614|3
1638291720000|2021-11-30 17:02:00|2620|2614|2620|2614|2620.3|2614.3|2620|2614|7
1638291750000|2021-11-30 17:02:30|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1638291760000|2021-11-30 17:02:40|2620.3|2614.3|2621|2615|2621|2615|2620.3|2614.3|6
1638291770000|2021-11-30 17:02:50|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1638291780000|2021-11-30 17:03:00|2620.3|2614.3|2621|2615|2621.5|2615.5|2620.3|2614.3|6
1638291790000|2021-11-30 17:03:10|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1638291820000|2021-11-30 17:03:40|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638291830000|2021-11-30 17:03:50|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|2
1638291860000|2021-11-30 17:04:20|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1638291870000|2021-11-30 17:04:30|2621.3|2615.3|2620.5|2614.5|2621.5|2615.5|2620.5|2614.5|4
1638291880000|2021-11-30 17:04:40|2620.3|2614.3|2620|2614|2620.3|2614.3|2619.8|2613.8|3
1638291920000|2021-11-30 17:05:20|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638291940000|2021-11-30 17:05:40|2620.5|2614.5|2621|2615|2621|2615|2620.5|2614.5|3
1638291950000|2021-11-30 17:05:50|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1638291960000|2021-11-30 17:06:00|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|3
1638291970000|2021-11-30 17:06:10|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|3
1638291980000|2021-11-30 17:06:20|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638291990000|2021-11-30 17:06:30|2620|2614|2620|2614|2620|2614|2620|2614|1
1638292010000|2021-11-30 17:06:50|2620.3|2614.3|2621|2615|2621|2615|2620.3|2614.3|2
1638292020000|2021-11-30 17:07:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638292030000|2021-11-30 17:07:10|2621|2615|2622.5|2616.5|2622.5|2616.5|2621|2615|2
1638292050000|2021-11-30 17:07:30|2622.3|2616.3|2621.5|2615.5|2622.3|2616.3|2621.5|2615.5|3
1638292070000|2021-11-30 17:07:50|2621.3|2615.3|2622|2616|2622|2616|2621|2615|4
1638292110000|2021-11-30 17:08:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638292120000|2021-11-30 17:08:40|2621.5|2615.5|2621|2615|2621.5|2615.5|2620.8|2614.8|3
1638292140000|2021-11-30 17:09:00|2620.3|2614.3|2620|2614|2620.5|2614.5|2620|2614|4
1638292150000|2021-11-30 17:09:10|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638292160000|2021-11-30 17:09:20|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1638292170000|2021-11-30 17:09:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1638292180000|2021-11-30 17:09:40|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638292200000|2021-11-30 17:10:00|2621|2615|2622.3|2616.3|2622.3|2616.3|2621|2615|2
1638292240000|2021-11-30 17:10:40|2622.5|2616.5|2623.5|2617.5|2623.5|2617.5|2622.5|2616.5|3
1638292250000|2021-11-30 17:10:50|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638292270000|2021-11-30 17:11:10|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1638292280000|2021-11-30 17:11:20|2624|2618|2624|2618|2624|2618|2624|2618|1
1638292300000|2021-11-30 17:11:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638292310000|2021-11-30 17:11:50|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|4
1638292320000|2021-11-30 17:12:00|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|2
1638292340000|2021-11-30 17:12:20|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1638292350000|2021-11-30 17:12:30|2624.8|2618.8|2625|2619|2625|2619|2624.5|2618.5|4
1638292360000|2021-11-30 17:12:40|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|4
1638292370000|2021-11-30 17:12:50|2625.8|2619.8|2625.3|2619.3|2625.8|2619.8|2625.3|2619.3|2
1638292380000|2021-11-30 17:13:00|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1638292390000|2021-11-30 17:13:10|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1638292400000|2021-11-30 17:13:20|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638292440000|2021-11-30 17:14:00|2625.8|2619.8|2626|2620|2626.3|2620.3|2625.8|2619.8|8
1638292450000|2021-11-30 17:14:10|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1638292460000|2021-11-30 17:14:20|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638292470000|2021-11-30 17:14:30|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.3|2619.3|4
1638292480000|2021-11-30 17:14:40|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638292490000|2021-11-30 17:14:50|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|2
1638292510000|2021-11-30 17:15:10|2625.5|2619.5|2625|2619|2625.5|2619.5|2625|2619|3
1638292530000|2021-11-30 17:15:30|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1638292570000|2021-11-30 17:16:10|2625|2619|2624.5|2618.5|2625|2619|2624.5|2618.5|3
1638292580000|2021-11-30 17:16:20|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|4
1638292590000|2021-11-30 17:16:30|2624.3|2618.3|2623.5|2617.5|2624.3|2618.3|2623|2617|7
1638292600000|2021-11-30 17:16:40|2624|2618|2624.8|2618.8|2625|2619|2624|2618|7
1638292610000|2021-11-30 17:16:50|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|2
1638292630000|2021-11-30 17:17:10|2623.3|2617.3|2623|2617|2623.3|2617.3|2622.8|2616.8|4
1638292660000|2021-11-30 17:17:40|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|2
1638292670000|2021-11-30 17:17:50|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1638292680000|2021-11-30 17:18:00|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|4
1638292720000|2021-11-30 17:18:40|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1638292730000|2021-11-30 17:18:50|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1638292740000|2021-11-30 17:19:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1638292750000|2021-11-30 17:19:10|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1638292760000|2021-11-30 17:19:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|3
1638292770000|2021-11-30 17:19:30|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|2
1638292780000|2021-11-30 17:19:40|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1638292790000|2021-11-30 17:19:50|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|3
1638292800000|2021-11-30 17:20:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638292810000|2021-11-30 17:20:10|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|2
1638292820000|2021-11-30 17:20:20|2624.3|2618.3|2626|2620|2626.3|2620.3|2624.3|2618.3|5
1638292830000|2021-11-30 17:20:30|2626.3|2620.3|2628.8|2622.8|2628.8|2622.8|2626.3|2620.3|3
1638292850000|2021-11-30 17:20:50|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638292860000|2021-11-30 17:21:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638292870000|2021-11-30 17:21:10|2628|2622|2627.5|2621.5|2628|2622|2627.5|2621.5|2
1638292890000|2021-11-30 17:21:30|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638292910000|2021-11-30 17:21:50|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1638292930000|2021-11-30 17:22:10|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1638292940000|2021-11-30 17:22:20|2628.8|2622.8|2628.5|2622.5|2629.5|2623.5|2628.5|2622.5|6
1638292950000|2021-11-30 17:22:30|2629.3|2623.3|2630.5|2624.5|2630.5|2624.5|2629.3|2623.3|2
1638292960000|2021-11-30 17:22:40|2630.3|2624.3|2629.3|2623.3|2630.3|2624.3|2628.8|2622.8|6
1638292970000|2021-11-30 17:22:50|2629.5|2623.5|2629.8|2623.8|2630|2624|2629.5|2623.5|4
1638292980000|2021-11-30 17:23:00|2629.5|2623.5|2629|2623|2629.5|2623.5|2629|2623|2
1638292990000|2021-11-30 17:23:10|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638293000000|2021-11-30 17:23:20|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1638293050000|2021-11-30 17:24:10|2629|2623|2629|2623|2629|2623|2629|2623|1
1638293060000|2021-11-30 17:24:20|2627.8|2621.8|2628.5|2622.5|2628.5|2622.5|2627.8|2621.8|2
1638293090000|2021-11-30 17:24:50|2629|2623|2629|2623|2629|2623|2629|2623|1
1638293100000|2021-11-30 17:25:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.3|2622.3|3
1638293110000|2021-11-30 17:25:10|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.3|2622.3|3
1638293130000|2021-11-30 17:25:30|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1638293210000|2021-11-30 17:26:50|2627.8|2621.8|2626.8|2620.8|2627.8|2621.8|2626.8|2620.8|2
1638293220000|2021-11-30 17:27:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1638293240000|2021-11-30 17:27:20|2626.3|2620.3|2627|2621|2627|2621|2626.3|2620.3|4
1638293250000|2021-11-30 17:27:30|2627.3|2621.3|2628|2622|2628|2622|2627.3|2621.3|4
1638293260000|2021-11-30 17:27:40|2628.5|2622.5|2629.3|2623.3|2629.3|2623.3|2628.5|2622.5|2
1638293270000|2021-11-30 17:27:50|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|3
1638293280000|2021-11-30 17:28:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1638293310000|2021-11-30 17:28:30|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638293390000|2021-11-30 17:29:50|2628|2622|2628.8|2622.8|2628.8|2622.8|2628|2622|2
1638293400000|2021-11-30 17:30:00|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638293430000|2021-11-30 17:30:30|2629|2623|2629|2623|2629|2623|2629|2623|1
1638293440000|2021-11-30 17:30:40|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638293530000|2021-11-30 17:32:10|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638293540000|2021-11-30 17:32:20|2628.8|2622.8|2629.3|2623.3|2629.5|2623.5|2628.8|2622.8|5
1638293580000|2021-11-30 17:33:00|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638293590000|2021-11-30 17:33:10|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1638293600000|2021-11-30 17:33:20|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1638293610000|2021-11-30 17:33:30|2630.3|2624.3|2631.3|2625.3|2631.3|2625.3|2630.3|2624.3|4
1638293630000|2021-11-30 17:33:50|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638293640000|2021-11-30 17:34:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638293650000|2021-11-30 17:34:10|2632|2626|2632.8|2626.8|2632.8|2626.8|2632|2626|2
1638293670000|2021-11-30 17:34:30|2633|2627|2633|2627|2633|2627|2633|2627|1
1638293730000|2021-11-30 17:35:30|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638293740000|2021-11-30 17:35:40|2634|2628|2634.3|2628.3|2634.3|2628.3|2633.8|2627.8|4
1638293760000|2021-11-30 17:36:00|2633.8|2627.8|2632.6|2626.6|2633.8|2627.8|2632.6|2626.6|2
1638293770000|2021-11-30 17:36:10|2632|2626|2632|2626|2632|2626|2632|2626|1
1638293800000|2021-11-30 17:36:40|2632.3|2626.3|2633|2627|2633|2627|2632.3|2626.3|2
1638293820000|2021-11-30 17:37:00|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1638293830000|2021-11-30 17:37:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638293840000|2021-11-30 17:37:20|2632|2626|2632|2626|2632|2626|2632|2626|1
1638293860000|2021-11-30 17:37:40|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638293870000|2021-11-30 17:37:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638293880000|2021-11-30 17:38:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1638293890000|2021-11-30 17:38:10|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1638293900000|2021-11-30 17:38:20|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638293910000|2021-11-30 17:38:30|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638293920000|2021-11-30 17:38:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638293930000|2021-11-30 17:38:50|2632|2626|2632|2626|2632|2626|2632|2626|1
1638293940000|2021-11-30 17:39:00|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1638293970000|2021-11-30 17:39:30|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638293980000|2021-11-30 17:39:40|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638293990000|2021-11-30 17:39:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638294000000|2021-11-30 17:40:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1638294040000|2021-11-30 17:40:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|3
1638294070000|2021-11-30 17:41:10|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|2
1638294090000|2021-11-30 17:41:30|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638294100000|2021-11-30 17:41:40|2631.8|2625.8|2632|2626|2632|2626|2631.5|2625.5|6
1638294110000|2021-11-30 17:41:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638294170000|2021-11-30 17:42:50|2632|2626|2632|2626|2632|2626|2632|2626|1
1638294190000|2021-11-30 17:43:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638294210000|2021-11-30 17:43:30|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1638294220000|2021-11-30 17:43:40|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1638294230000|2021-11-30 17:43:50|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638294250000|2021-11-30 17:44:10|2632.8|2626.8|2633.8|2627.8|2633.8|2627.8|2632.8|2626.8|3
1638294280000|2021-11-30 17:44:40|2634|2628|2633.8|2627.8|2634.5|2628.5|2633.5|2627.5|7
1638294350000|2021-11-30 17:45:50|2634.3|2628.3|2633.5|2627.5|2634.3|2628.3|2633.5|2627.5|2
1638294360000|2021-11-30 17:46:00|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|3
1638294370000|2021-11-30 17:46:10|2632.5|2626.5|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|5
1638294380000|2021-11-30 17:46:20|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|7
1638294390000|2021-11-30 17:46:30|2632.5|2626.5|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|3
1638294400000|2021-11-30 17:46:40|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|5
1638294420000|2021-11-30 17:47:00|2632.5|2626.5|2632.3|2626.3|2632.8|2626.8|2632.3|2626.3|6
1638294430000|2021-11-30 17:47:10|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1638294470000|2021-11-30 17:47:50|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638294480000|2021-11-30 17:48:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638294510000|2021-11-30 17:48:30|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638294530000|2021-11-30 17:48:50|2631.5|2625.5|2632|2626|2632|2626|2631.5|2625.5|2
1638294580000|2021-11-30 17:49:40|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1638294590000|2021-11-30 17:49:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638294610000|2021-11-30 17:50:10|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638294620000|2021-11-30 17:50:20|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|4
1638294640000|2021-11-30 17:50:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638294660000|2021-11-30 17:51:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1638294680000|2021-11-30 17:51:20|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1638294720000|2021-11-30 17:52:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638294740000|2021-11-30 17:52:20|2632|2626|2632|2626|2632|2626|2632|2626|1
1638294750000|2021-11-30 17:52:30|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1638294810000|2021-11-30 17:53:30|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638294820000|2021-11-30 17:53:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1638294880000|2021-11-30 17:54:40|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1638294890000|2021-11-30 17:54:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638294900000|2021-11-30 17:55:00|2632|2626|2631.9|2625.9|2632|2626|2631.8|2625.8|4
1638294940000|2021-11-30 17:55:40|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1638295020000|2021-11-30 17:57:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638295040000|2021-11-30 17:57:20|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1638295050000|2021-11-30 17:57:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638295060000|2021-11-30 17:57:40|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1638295070000|2021-11-30 17:57:50|2630.9|2624.9|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|4
1638295110000|2021-11-30 17:58:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638295120000|2021-11-30 17:58:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638295140000|2021-11-30 17:59:00|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|6
1638320520000|2021-12-01 01:02:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2630.8|2624.8|3
1638320530000|2021-12-01 01:02:10|2632|2626|2632.8|2626.8|2632.8|2626.8|2632|2626|5
1638320540000|2021-12-01 01:02:20|2632.9|2626.9|2633|2627|2633|2627|2632.9|2626.9|2
1638320550000|2021-12-01 01:02:30|2633.1|2627.1|2632.5|2626.5|2633.1|2627.1|2632.5|2626.5|3
1638320570000|2021-12-01 01:02:50|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638320580000|2021-12-01 01:03:00|2632.5|2626.5|2632.4|2626.4|2632.8|2626.8|2632.4|2626.4|4
1638320620000|2021-12-01 01:03:40|2632.5|2626.5|2633|2627|2633|2627|2632.5|2626.5|3
1638320630000|2021-12-01 01:03:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638320640000|2021-12-01 01:04:00|2633.8|2627.8|2634.4|2628.4|2634.5|2628.5|2633.8|2627.8|4
1638320660000|2021-12-01 01:04:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|3
1638320690000|2021-12-01 01:04:50|2635|2629|2635.5|2629.5|2635.5|2629.5|2635|2629|2
1638320700000|2021-12-01 01:05:00|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638320710000|2021-12-01 01:05:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638320720000|2021-12-01 01:05:20|2636.3|2630.3|2636.8|2630.8|2636.8|2630.8|2636.3|2630.3|2
1638320730000|2021-12-01 01:05:30|2637|2631|2637.1|2631.1|2637.5|2631.5|2637|2631|6
1638320740000|2021-12-01 01:05:40|2637|2631|2637.6|2631.6|2637.9|2631.9|2637|2631|4
1638320750000|2021-12-01 01:05:50|2637.9|2631.9|2638.5|2632.5|2638.5|2632.5|2637.8|2631.8|7
1638320770000|2021-12-01 01:06:10|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638320780000|2021-12-01 01:06:20|2638|2632|2636.9|2630.9|2638|2632|2636.9|2630.9|5
1638320790000|2021-12-01 01:06:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638320800000|2021-12-01 01:06:40|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.1|2630.1|3
1638320820000|2021-12-01 01:07:00|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638320860000|2021-12-01 01:07:40|2637|2631|2638|2632|2638|2632|2637|2631|2
1638320880000|2021-12-01 01:08:00|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.3|2631.3|6
1638320890000|2021-12-01 01:08:10|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2637.1|2631.1|5
1638320900000|2021-12-01 01:08:20|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|3
1638320910000|2021-12-01 01:08:30|2638|2632|2637|2631|2638|2632|2637|2631|8
1638320920000|2021-12-01 01:08:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637|2631|3
1638320930000|2021-12-01 01:08:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638320940000|2021-12-01 01:09:00|2637.8|2631.8|2637.9|2631.9|2637.9|2631.9|2637.8|2631.8|2
1638320950000|2021-12-01 01:09:10|2638.1|2632.1|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|3
1638320960000|2021-12-01 01:09:20|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638320970000|2021-12-01 01:09:30|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638320990000|2021-12-01 01:09:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638321000000|2021-12-01 01:10:00|2638.3|2632.3|2637.5|2631.5|2638.3|2632.3|2637.3|2631.3|5
1638321010000|2021-12-01 01:10:10|2637.3|2631.3|2637.4|2631.4|2637.4|2631.4|2637.3|2631.3|2
1638321020000|2021-12-01 01:10:20|2637.5|2631.5|2637.4|2631.4|2637.5|2631.5|2637.3|2631.3|12
1638321030000|2021-12-01 01:10:30|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|2
1638321040000|2021-12-01 01:10:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638321050000|2021-12-01 01:10:50|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1638321070000|2021-12-01 01:11:10|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1638321080000|2021-12-01 01:11:20|2640.6|2634.6|2640.3|2634.3|2640.6|2634.6|2640.3|2634.3|2
1638321090000|2021-12-01 01:11:30|2640|2634|2639.6|2633.6|2640|2634|2639.6|2633.6|3
1638321120000|2021-12-01 01:12:00|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638321130000|2021-12-01 01:12:10|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638321140000|2021-12-01 01:12:20|2639.3|2633.3|2638.6|2632.6|2639.5|2633.5|2638.6|2632.6|4
1638321150000|2021-12-01 01:12:30|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1638321160000|2021-12-01 01:12:40|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1638321200000|2021-12-01 01:13:20|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|3
1638321220000|2021-12-01 01:13:40|2639.3|2633.3|2640.4|2634.4|2640.4|2634.4|2639.3|2633.3|2
1638321230000|2021-12-01 01:13:50|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1638321240000|2021-12-01 01:14:00|2640.4|2634.4|2639.3|2633.3|2640.4|2634.4|2639.3|2633.3|3
1638321250000|2021-12-01 01:14:10|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|3
1638321260000|2021-12-01 01:14:20|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1638321270000|2021-12-01 01:14:30|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638321300000|2021-12-01 01:15:00|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638321310000|2021-12-01 01:15:10|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638321320000|2021-12-01 01:15:20|2639.8|2633.8|2639.6|2633.6|2640.3|2634.3|2639.6|2633.6|4
1638321340000|2021-12-01 01:15:40|2640|2634|2640|2634|2640|2634|2640|2634|1
1638321360000|2021-12-01 01:16:00|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|2
1638321370000|2021-12-01 01:16:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1638321400000|2021-12-01 01:16:40|2638.8|2632.8|2637.4|2631.4|2638.8|2632.8|2637.4|2631.4|5
1638321410000|2021-12-01 01:16:50|2637.5|2631.5|2637.6|2631.6|2637.9|2631.9|2637.5|2631.5|7
1638321420000|2021-12-01 01:17:00|2637.8|2631.8|2637.8|2631.8|2638.6|2632.6|2637.8|2631.8|7
1638321430000|2021-12-01 01:17:10|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|5
1638321440000|2021-12-01 01:17:20|2637.9|2631.9|2637.8|2631.8|2637.9|2631.9|2637.8|2631.8|4
1638321480000|2021-12-01 01:18:00|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|4
1638321500000|2021-12-01 01:18:20|2637.5|2631.5|2636.8|2630.8|2637.8|2631.8|2636.8|2630.8|6
1638321540000|2021-12-01 01:19:00|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638321550000|2021-12-01 01:19:10|2636|2630|2636|2630|2636|2630|2636|2630|1
1638321560000|2021-12-01 01:19:20|2635.8|2629.8|2635.1|2629.1|2636|2630|2635.1|2629.1|5
1638321590000|2021-12-01 01:19:50|2635.4|2629.4|2635.8|2629.8|2635.8|2629.8|2635.4|2629.4|3
1638321600000|2021-12-01 01:20:00|2635.9|2629.9|2635.6|2629.6|2636.3|2630.3|2635.6|2629.6|5
1638321620000|2021-12-01 01:20:20|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638321630000|2021-12-01 01:20:30|2636|2630|2636|2630|2636|2630|2636|2630|1
1638321650000|2021-12-01 01:20:50|2635.9|2629.9|2635.8|2629.8|2636|2630|2635.8|2629.8|4
1638321670000|2021-12-01 01:21:10|2636|2630|2636|2630|2636|2630|2636|2630|1
1638321720000|2021-12-01 01:22:00|2636.3|2630.3|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|3
1638321740000|2021-12-01 01:22:20|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1638321750000|2021-12-01 01:22:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638321760000|2021-12-01 01:22:40|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|4
1638321780000|2021-12-01 01:23:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.1|2630.1|5
1638321800000|2021-12-01 01:23:20|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|2
1638321810000|2021-12-01 01:23:30|2636.1|2630.1|2636.3|2630.3|2636.3|2630.3|2636.1|2630.1|2
1638321830000|2021-12-01 01:23:50|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638321840000|2021-12-01 01:24:00|2636.8|2630.8|2637|2631|2637|2631|2636.5|2630.5|8
1638321860000|2021-12-01 01:24:20|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638321870000|2021-12-01 01:24:30|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|4
1638321880000|2021-12-01 01:24:40|2636.1|2630.1|2636.1|2630.1|2636.3|2630.3|2636.1|2630.1|3
1638321900000|2021-12-01 01:25:00|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.6|2629.6|4
1638321910000|2021-12-01 01:25:10|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1638321920000|2021-12-01 01:25:20|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1638321930000|2021-12-01 01:25:30|2637.1|2631.1|2636.5|2630.5|2637.1|2631.1|2636.3|2630.3|4
1638321940000|2021-12-01 01:25:40|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|3
1638321950000|2021-12-01 01:25:50|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1638321980000|2021-12-01 01:26:20|2637|2631|2637|2631|2637|2631|2637|2631|1
1638321990000|2021-12-01 01:26:30|2637.4|2631.4|2638.4|2632.4|2638.4|2632.4|2637.4|2631.4|2
1638322000000|2021-12-01 01:26:40|2638.5|2632.5|2639.6|2633.6|2639.8|2633.8|2638.5|2632.5|6
1638322010000|2021-12-01 01:26:50|2639.4|2633.4|2639.5|2633.5|2639.6|2633.6|2639.4|2633.4|4
1638322020000|2021-12-01 01:27:00|2639.4|2633.4|2639.3|2633.3|2639.4|2633.4|2639.3|2633.3|2
1638322030000|2021-12-01 01:27:10|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1638322070000|2021-12-01 01:27:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638322100000|2021-12-01 01:28:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638322110000|2021-12-01 01:28:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638322140000|2021-12-01 01:29:00|2639.1|2633.1|2639|2633|2639.1|2633.1|2639|2633|2
1638322150000|2021-12-01 01:29:10|2638.9|2632.9|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|2
1638322160000|2021-12-01 01:29:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638322170000|2021-12-01 01:29:30|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|14
1638322180000|2021-12-01 01:29:40|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638322200000|2021-12-01 01:30:00|2638.4|2632.4|2638.9|2632.9|2639.4|2633.4|2638.4|2632.4|13
1638322210000|2021-12-01 01:30:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|7
1638322220000|2021-12-01 01:30:20|2638.9|2632.9|2639|2633|2639.1|2633.1|2638.9|2632.9|12
1638322230000|2021-12-01 01:30:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638322250000|2021-12-01 01:30:50|2639|2633|2639|2633|2639|2633|2639|2633|1
1638322260000|2021-12-01 01:31:00|2638.8|2632.8|2638|2632|2638.8|2632.8|2638|2632|2
1638322280000|2021-12-01 01:31:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|4
1638322290000|2021-12-01 01:31:30|2637.6|2631.6|2638.4|2632.4|2638.9|2632.9|2637.6|2631.6|8
1638322300000|2021-12-01 01:31:40|2638.3|2632.3|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|7
1638322310000|2021-12-01 01:31:50|2638.1|2632.1|2638|2632|2638.1|2632.1|2638|2632|2
1638322320000|2021-12-01 01:32:00|2638.1|2632.1|2638|2632|2638.1|2632.1|2638|2632|10
1638322330000|2021-12-01 01:32:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638|2632|5
1638322340000|2021-12-01 01:32:20|2638|2632|2638|2632|2638|2632|2638|2632|1
1638322350000|2021-12-01 01:32:30|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|3
1638322360000|2021-12-01 01:32:40|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638322370000|2021-12-01 01:32:50|2637|2631|2636.1|2630.1|2637|2631|2636.1|2630.1|5
1638322380000|2021-12-01 01:33:00|2636|2630|2634.5|2628.5|2636|2630|2634.5|2628.5|5
1638322390000|2021-12-01 01:33:10|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|4
1638322400000|2021-12-01 01:33:20|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638322410000|2021-12-01 01:33:30|2635|2629|2634.8|2628.8|2635|2629|2634.8|2628.8|2
1638322430000|2021-12-01 01:33:50|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1638322440000|2021-12-01 01:34:00|2634|2628|2634.5|2628.5|2634.5|2628.5|2634|2628|2
1638322450000|2021-12-01 01:34:10|2634.6|2628.6|2634|2628|2634.6|2628.6|2634|2628|4
1638322470000|2021-12-01 01:34:30|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1638322480000|2021-12-01 01:34:40|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|3
1638322490000|2021-12-01 01:34:50|2634.1|2628.1|2633.5|2627.5|2634.1|2628.1|2633.5|2627.5|4
1638322500000|2021-12-01 01:35:00|2633.3|2627.3|2633.5|2627.5|2633.5|2627.5|2633|2627|4
1638322510000|2021-12-01 01:35:10|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638322520000|2021-12-01 01:35:20|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1638322530000|2021-12-01 01:35:30|2633.5|2627.5|2634|2628|2634|2628|2633.5|2627.5|3
1638322540000|2021-12-01 01:35:40|2634.3|2628.3|2634.4|2628.4|2634.4|2628.4|2634.3|2628.3|2
1638322570000|2021-12-01 01:36:10|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638322580000|2021-12-01 01:36:20|2634|2628|2634|2628|2634|2628|2634|2628|1
1638322590000|2021-12-01 01:36:30|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1638322600000|2021-12-01 01:36:40|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638322610000|2021-12-01 01:36:50|2635|2629|2635|2629|2635|2629|2635|2629|1
1638322620000|2021-12-01 01:37:00|2634.8|2628.8|2636.1|2630.1|2636.1|2630.1|2634.5|2628.5|8
1638322630000|2021-12-01 01:37:10|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2635.9|2629.9|3
1638322640000|2021-12-01 01:37:20|2636.3|2630.3|2635.1|2629.1|2636.3|2630.3|2635.1|2629.1|4
1638322650000|2021-12-01 01:37:30|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1638322660000|2021-12-01 01:37:40|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|3
1638322690000|2021-12-01 01:38:10|2634.5|2628.5|2634|2628|2634.5|2628.5|2634|2628|5
1638322700000|2021-12-01 01:38:20|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|4
1638322720000|2021-12-01 01:38:40|2634.3|2628.3|2634.3|2628.3|2634.4|2628.4|2634.3|2628.3|3
1638322740000|2021-12-01 01:39:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638322750000|2021-12-01 01:39:10|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638322770000|2021-12-01 01:39:30|2633.5|2627.5|2634.3|2628.3|2634.9|2628.9|2633.5|2627.5|6
1638322790000|2021-12-01 01:39:50|2634.5|2628.5|2635.3|2629.3|2635.3|2629.3|2634.5|2628.5|3
1638322800000|2021-12-01 01:40:00|2635|2629|2634.8|2628.8|2635.3|2629.3|2634.3|2628.3|6
1638322810000|2021-12-01 01:40:10|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|5
1638322830000|2021-12-01 01:40:30|2635.4|2629.4|2636|2630|2636|2630|2635.4|2629.4|2
1638322850000|2021-12-01 01:40:50|2636.1|2630.1|2636|2630|2636.1|2630.1|2636|2630|2
1638322860000|2021-12-01 01:41:00|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638322870000|2021-12-01 01:41:10|2635.8|2629.8|2636.6|2630.6|2636.6|2630.6|2635.8|2629.8|4
1638322880000|2021-12-01 01:41:20|2636.5|2630.5|2636.8|2630.8|2637.9|2631.9|2636.5|2630.5|4
1638322890000|2021-12-01 01:41:30|2636.6|2630.6|2637|2631|2637|2631|2636.6|2630.6|2
1638322900000|2021-12-01 01:41:40|2637.6|2631.6|2637.9|2631.9|2638|2632|2637.6|2631.6|3
1638322910000|2021-12-01 01:41:50|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|4
1638322930000|2021-12-01 01:42:10|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2636.8|2630.8|4
1638322940000|2021-12-01 01:42:20|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1638322950000|2021-12-01 01:42:30|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.8|2630.8|3
1638322980000|2021-12-01 01:43:00|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638322990000|2021-12-01 01:43:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638323000000|2021-12-01 01:43:20|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638323010000|2021-12-01 01:43:30|2636.6|2630.6|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|4
1638323020000|2021-12-01 01:43:40|2636.8|2630.8|2636.9|2630.9|2636.9|2630.9|2636.8|2630.8|2
1638323040000|2021-12-01 01:44:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638323050000|2021-12-01 01:44:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638323060000|2021-12-01 01:44:20|2637.6|2631.6|2638.4|2632.4|2639.4|2633.4|2637.6|2631.6|7
1638323070000|2021-12-01 01:44:30|2638.6|2632.6|2639.3|2633.3|2639.4|2633.4|2638.6|2632.6|6
1638323080000|2021-12-01 01:44:40|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1638323090000|2021-12-01 01:44:50|2639|2633|2638.9|2632.9|2639|2633|2638.9|2632.9|2
1638323100000|2021-12-01 01:45:00|2638.6|2632.6|2638.6|2632.6|2638.9|2632.9|2638.4|2632.4|5
1638323110000|2021-12-01 01:45:10|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|5
1638323120000|2021-12-01 01:45:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638323130000|2021-12-01 01:45:30|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|2
1638323160000|2021-12-01 01:46:00|2638.8|2632.8|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|2
1638323170000|2021-12-01 01:46:10|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|3
1638323180000|2021-12-01 01:46:20|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638323220000|2021-12-01 01:47:00|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|4
1638323250000|2021-12-01 01:47:30|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638323270000|2021-12-01 01:47:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638323300000|2021-12-01 01:48:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638323310000|2021-12-01 01:48:30|2638.4|2632.4|2638|2632|2638.4|2632.4|2638|2632|3
1638323330000|2021-12-01 01:48:50|2637.5|2631.5|2637.1|2631.1|2637.5|2631.5|2637.1|2631.1|2
1638323340000|2021-12-01 01:49:00|2637.3|2631.3|2637.6|2631.6|2637.6|2631.6|2637.3|2631.3|3
1638323350000|2021-12-01 01:49:10|2637.9|2631.9|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|4
1638323370000|2021-12-01 01:49:30|2637.9|2631.9|2637.8|2631.8|2637.9|2631.9|2637.8|2631.8|4
1638323410000|2021-12-01 01:50:10|2637.9|2631.9|2638.6|2632.6|2638.9|2632.9|2637.9|2631.9|4
1638323450000|2021-12-01 01:50:50|2638.9|2632.9|2638.8|2632.8|2638.9|2632.9|2638.6|2632.6|14
1638323460000|2021-12-01 01:51:00|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1638323470000|2021-12-01 01:51:10|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638323480000|2021-12-01 01:51:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638323520000|2021-12-01 01:52:00|2638.8|2632.8|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|2
1638323530000|2021-12-01 01:52:10|2638.8|2632.8|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|2
1638323600000|2021-12-01 01:53:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|5
1638323650000|2021-12-01 01:54:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638323660000|2021-12-01 01:54:20|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1638323700000|2021-12-01 01:55:00|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1638323710000|2021-12-01 01:55:10|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|5
1638323750000|2021-12-01 01:55:50|2639.3|2633.3|2639.4|2633.4|2639.4|2633.4|2639.3|2633.3|2
1638323760000|2021-12-01 01:56:00|2639.6|2633.6|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|3
1638323780000|2021-12-01 01:56:20|2639.8|2633.8|2639.9|2633.9|2639.9|2633.9|2639.8|2633.8|2
1638323790000|2021-12-01 01:56:30|2640.1|2634.1|2640|2634|2640.3|2634.3|2640|2634|3
1638323800000|2021-12-01 01:56:40|2640.3|2634.3|2641|2635|2641|2635|2640|2634|8
1638323810000|2021-12-01 01:56:50|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1638323820000|2021-12-01 01:57:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638323830000|2021-12-01 01:57:10|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|8
1638323840000|2021-12-01 01:57:20|2641.1|2635.1|2641.1|2635.1|2641.3|2635.3|2641.1|2635.1|3
1638323850000|2021-12-01 01:57:30|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|9
1638323860000|2021-12-01 01:57:40|2640.9|2634.9|2640.9|2634.9|2641.1|2635.1|2640.5|2634.5|10
1638323870000|2021-12-01 01:57:50|2641.1|2635.1|2641.1|2635.1|2641.5|2635.5|2641.1|2635.1|7
1638323880000|2021-12-01 01:58:00|2641.4|2635.4|2641.1|2635.1|2641.5|2635.5|2641.1|2635.1|8
1638323890000|2021-12-01 01:58:10|2641.3|2635.3|2641|2635|2641.3|2635.3|2640.9|2634.9|4
1638323900000|2021-12-01 01:58:20|2640.8|2634.8|2640.4|2634.4|2640.8|2634.8|2640.4|2634.4|3
1638323910000|2021-12-01 01:58:30|2640.6|2634.6|2639.9|2633.9|2640.6|2634.6|2639.9|2633.9|5
1638323920000|2021-12-01 01:58:40|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|4
1638323930000|2021-12-01 01:58:50|2640.8|2634.8|2640.6|2634.6|2640.8|2634.8|2640.4|2634.4|5
1638323940000|2021-12-01 01:59:00|2640.8|2634.8|2641|2635|2641.3|2635.3|2640.8|2634.8|7
1638323950000|2021-12-01 01:59:10|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1638323960000|2021-12-01 01:59:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638323980000|2021-12-01 01:59:40|2640.6|2634.6|2640.5|2634.5|2640.6|2634.6|2640.5|2634.5|2
1638323990000|2021-12-01 01:59:50|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1638324000000|2021-12-01 02:00:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1638324010000|2021-12-01 02:00:10|2640.8|2634.8|2640.3|2634.3|2640.8|2634.8|2640.3|2634.3|5
1638324020000|2021-12-01 02:00:20|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1638324030000|2021-12-01 02:00:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1638324060000|2021-12-01 02:01:00|2640|2634|2640|2634|2640|2634|2640|2634|1
1638324070000|2021-12-01 02:01:10|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1638324080000|2021-12-01 02:01:20|2639.9|2633.9|2638.9|2632.9|2639.9|2633.9|2638.8|2632.8|3
1638324090000|2021-12-01 02:01:30|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638324100000|2021-12-01 02:01:40|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1638324140000|2021-12-01 02:02:20|2639.3|2633.3|2640.3|2634.3|2640.6|2634.6|2639.3|2633.3|8
1638324160000|2021-12-01 02:02:40|2640.4|2634.4|2641.3|2635.3|2641.3|2635.3|2640.4|2634.4|2
1638324170000|2021-12-01 02:02:50|2641|2635|2640.3|2634.3|2641|2635|2640.3|2634.3|2
1638324180000|2021-12-01 02:03:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|4
1638324200000|2021-12-01 02:03:20|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1638324220000|2021-12-01 02:03:40|2641.4|2635.4|2641|2635|2641.4|2635.4|2640.8|2634.8|3
1638324230000|2021-12-01 02:03:50|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|3
1638324250000|2021-12-01 02:04:10|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1638324260000|2021-12-01 02:04:20|2641|2635|2641.1|2635.1|2641.1|2635.1|2640.8|2634.8|4
1638324280000|2021-12-01 02:04:40|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|3
1638324290000|2021-12-01 02:04:50|2641|2635|2641|2635|2641|2635|2640.8|2634.8|11
1638324300000|2021-12-01 02:05:00|2640.8|2634.8|2641|2635|2641.3|2635.3|2640.8|2634.8|9
1638324310000|2021-12-01 02:05:10|2641.1|2635.1|2640.8|2634.8|2641.1|2635.1|2640.8|2634.8|2
1638324320000|2021-12-01 02:05:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1638324340000|2021-12-01 02:05:40|2641.3|2635.3|2641|2635|2641.3|2635.3|2640.8|2634.8|4
1638324350000|2021-12-01 02:05:50|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638324360000|2021-12-01 02:06:00|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|3
1638324400000|2021-12-01 02:06:40|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638324410000|2021-12-01 02:06:50|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1638324430000|2021-12-01 02:07:10|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|6
1638324440000|2021-12-01 02:07:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638324450000|2021-12-01 02:07:30|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1638324460000|2021-12-01 02:07:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|7
1638324480000|2021-12-01 02:08:00|2640|2634|2640.3|2634.3|2640.3|2634.3|2639.9|2633.9|5
1638324490000|2021-12-01 02:08:10|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638324500000|2021-12-01 02:08:20|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638324540000|2021-12-01 02:09:00|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638324570000|2021-12-01 02:09:30|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638324590000|2021-12-01 02:09:50|2640|2634|2640|2634|2640|2634|2640|2634|1
1638324600000|2021-12-01 02:10:00|2640.3|2634.3|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|3
1638324680000|2021-12-01 02:11:20|2640|2634|2638.6|2632.6|2640|2634|2638.5|2632.5|9
1638324690000|2021-12-01 02:11:30|2638.5|2632.5|2638|2632|2638.5|2632.5|2638|2632|3
1638324700000|2021-12-01 02:11:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638324720000|2021-12-01 02:12:00|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|3
1638324730000|2021-12-01 02:12:10|2638|2632|2638.6|2632.6|2638.6|2632.6|2638|2632|3
1638324740000|2021-12-01 02:12:20|2638.9|2632.9|2638.8|2632.8|2638.9|2632.9|2638.8|2632.8|2
1638324750000|2021-12-01 02:12:30|2638.5|2632.5|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|3
1638324760000|2021-12-01 02:12:40|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1638324770000|2021-12-01 02:12:50|2638.1|2632.1|2637.5|2631.5|2638.1|2632.1|2637.5|2631.5|4
1638324780000|2021-12-01 02:13:00|2637.6|2631.6|2638|2632|2638.4|2632.4|2637.6|2631.6|6
1638324790000|2021-12-01 02:13:10|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1638324800000|2021-12-01 02:13:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638324810000|2021-12-01 02:13:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|5
1638324820000|2021-12-01 02:13:40|2637.8|2631.8|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|4
1638324830000|2021-12-01 02:13:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638324840000|2021-12-01 02:14:00|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|6
1638324860000|2021-12-01 02:14:20|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638324870000|2021-12-01 02:14:30|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|2
1638324910000|2021-12-01 02:15:10|2638.3|2632.3|2638.3|2632.3|2638.6|2632.6|2638.3|2632.3|4
1638324990000|2021-12-01 02:16:30|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638325000000|2021-12-01 02:16:40|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1638325070000|2021-12-01 02:17:50|2638.6|2632.6|2638.3|2632.3|2638.6|2632.6|2638.3|2632.3|3
1638325080000|2021-12-01 02:18:00|2638.4|2632.4|2638.3|2632.3|2638.4|2632.4|2638.3|2632.3|4
1638325110000|2021-12-01 02:18:30|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.3|2632.3|3
1638325140000|2021-12-01 02:19:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638325160000|2021-12-01 02:19:20|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638325170000|2021-12-01 02:19:30|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638325180000|2021-12-01 02:19:40|2638.4|2632.4|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|3
1638325200000|2021-12-01 02:20:00|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1638325210000|2021-12-01 02:20:10|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638325220000|2021-12-01 02:20:20|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|4
1638325240000|2021-12-01 02:20:40|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638325250000|2021-12-01 02:20:50|2638.3|2632.3|2638.3|2632.3|2638.4|2632.4|2638.3|2632.3|3
1638325260000|2021-12-01 02:21:00|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638325290000|2021-12-01 02:21:30|2638.3|2632.3|2638.4|2632.4|2638.4|2632.4|2638.3|2632.3|2
1638325310000|2021-12-01 02:21:50|2638.6|2632.6|2638.3|2632.3|2638.6|2632.6|2638.3|2632.3|2
1638325320000|2021-12-01 02:22:00|2638.4|2632.4|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|3
1638325370000|2021-12-01 02:22:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638325400000|2021-12-01 02:23:20|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|2
1638325420000|2021-12-01 02:23:40|2638.3|2632.3|2638.1|2632.1|2638.3|2632.3|2638.1|2632.1|2
1638325470000|2021-12-01 02:24:30|2638|2632|2638|2632|2638|2632|2638|2632|1
1638325500000|2021-12-01 02:25:00|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638325550000|2021-12-01 02:25:50|2638|2632|2638|2632|2638|2632|2638|2632|1
1638325630000|2021-12-01 02:27:10|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1638325690000|2021-12-01 02:28:10|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1638325730000|2021-12-01 02:28:50|2638.4|2632.4|2639.4|2633.4|2639.4|2633.4|2638.4|2632.4|2
1638325750000|2021-12-01 02:29:10|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638325770000|2021-12-01 02:29:30|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638325790000|2021-12-01 02:29:50|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1638325800000|2021-12-01 02:30:00|2640.3|2634.3|2639.6|2633.6|2640.3|2634.3|2638.9|2632.9|10
1638325810000|2021-12-01 02:30:10|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|3
1638325820000|2021-12-01 02:30:20|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.3|2632.3|8
1638325830000|2021-12-01 02:30:30|2638.5|2632.5|2638.6|2632.6|2638.8|2632.8|2638.3|2632.3|6
1638325840000|2021-12-01 02:30:40|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|3
1638325850000|2021-12-01 02:30:50|2639.6|2633.6|2639.6|2633.6|2640|2634|2639.6|2633.6|5
1638325860000|2021-12-01 02:31:00|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2638.5|2632.5|8
1638325870000|2021-12-01 02:31:10|2638.8|2632.8|2637.3|2631.3|2638.8|2632.8|2637|2631|10
1638325880000|2021-12-01 02:31:20|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638325890000|2021-12-01 02:31:30|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638325900000|2021-12-01 02:31:40|2637.5|2631.5|2638|2632|2638.1|2632.1|2637.5|2631.5|8
1638325910000|2021-12-01 02:31:50|2637.9|2631.9|2637.8|2631.8|2637.9|2631.9|2637.8|2631.8|2
1638325920000|2021-12-01 02:32:00|2637.6|2631.6|2638.3|2632.3|2638.3|2632.3|2637.6|2631.6|6
1638325930000|2021-12-01 02:32:10|2638.4|2632.4|2639.3|2633.3|2639.3|2633.3|2638.4|2632.4|6
1638325940000|2021-12-01 02:32:20|2639.5|2633.5|2638.3|2632.3|2639.6|2633.6|2638.3|2632.3|8
1638325950000|2021-12-01 02:32:30|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638325960000|2021-12-01 02:32:40|2638.6|2632.6|2639.9|2633.9|2639.9|2633.9|2638.6|2632.6|9
1638325970000|2021-12-01 02:32:50|2640|2634|2640|2634|2640|2634|2639.9|2633.9|3
1638325980000|2021-12-01 02:33:00|2639.9|2633.9|2639.9|2633.9|2640|2634|2639.6|2633.6|5
1638325990000|2021-12-01 02:33:10|2639.6|2633.6|2639.9|2633.9|2640|2634|2639.6|2633.6|4
1638326000000|2021-12-01 02:33:20|2639.6|2633.6|2639.9|2633.9|2640|2634|2639.6|2633.6|4
1638326010000|2021-12-01 02:33:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|3
1638326020000|2021-12-01 02:33:40|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2638.9|2632.9|8
1638326030000|2021-12-01 02:33:50|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1638326040000|2021-12-01 02:34:00|2639.9|2633.9|2639.9|2633.9|2640|2634|2639.9|2633.9|3
1638326060000|2021-12-01 02:34:20|2639.6|2633.6|2639.8|2633.8|2639.8|2633.8|2639.4|2633.4|10
1638326070000|2021-12-01 02:34:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638326080000|2021-12-01 02:34:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638326090000|2021-12-01 02:34:50|2639.4|2633.4|2639.3|2633.3|2639.4|2633.4|2639.3|2633.3|2
1638326100000|2021-12-01 02:35:00|2639.4|2633.4|2640.3|2634.3|2640.3|2634.3|2639.4|2633.4|6
1638326120000|2021-12-01 02:35:20|2640|2634|2640|2634|2640|2634|2640|2634|1
1638326130000|2021-12-01 02:35:30|2639.9|2633.9|2640.3|2634.3|2640.3|2634.3|2639.9|2633.9|3
1638326140000|2021-12-01 02:35:40|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|4
1638326160000|2021-12-01 02:36:00|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638326170000|2021-12-01 02:36:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638326180000|2021-12-01 02:36:20|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638326190000|2021-12-01 02:36:30|2640.9|2634.9|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|6
1638326200000|2021-12-01 02:36:40|2641.8|2635.8|2641.5|2635.5|2642|2636|2641.5|2635.5|4
1638326210000|2021-12-01 02:36:50|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1638326220000|2021-12-01 02:37:00|2641.4|2635.4|2641|2635|2641.4|2635.4|2641|2635|3
1638326230000|2021-12-01 02:37:10|2640.8|2634.8|2640.6|2634.6|2641|2635|2640.6|2634.6|6
1638326240000|2021-12-01 02:37:20|2640.8|2634.8|2640.9|2634.9|2641.1|2635.1|2640.8|2634.8|4
1638326250000|2021-12-01 02:37:30|2640.4|2634.4|2640.6|2634.6|2641|2635|2640.4|2634.4|8
1638326260000|2021-12-01 02:37:40|2640.4|2634.4|2640.8|2634.8|2640.8|2634.8|2640.4|2634.4|5
1638326270000|2021-12-01 02:37:50|2641|2635|2641.1|2635.1|2641.3|2635.3|2641|2635|4
1638326280000|2021-12-01 02:38:00|2640.9|2634.9|2640.6|2634.6|2641|2635|2640.6|2634.6|6
1638326290000|2021-12-01 02:38:10|2640.8|2634.8|2640.8|2634.8|2641|2635|2640.8|2634.8|3
1638326300000|2021-12-01 02:38:20|2640.6|2634.6|2640.5|2634.5|2640.6|2634.6|2640.3|2634.3|5
1638326310000|2021-12-01 02:38:30|2640|2634|2640|2634|2640|2634|2640|2634|1
1638326330000|2021-12-01 02:38:50|2639.8|2633.8|2639.6|2633.6|2639.8|2633.8|2639.6|2633.6|2
1638326340000|2021-12-01 02:39:00|2639.8|2633.8|2639.8|2633.8|2640|2634|2639.8|2633.8|3
1638326350000|2021-12-01 02:39:10|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638326360000|2021-12-01 02:39:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638326380000|2021-12-01 02:39:40|2640.8|2634.8|2640.9|2634.9|2640.9|2634.9|2640.5|2634.5|4
1638326390000|2021-12-01 02:39:50|2640.8|2634.8|2640.8|2634.8|2640.9|2634.9|2640.8|2634.8|5
1638326400000|2021-12-01 02:40:00|2640.9|2634.9|2640.8|2634.8|2640.9|2634.9|2640.8|2634.8|2
1638326410000|2021-12-01 02:40:10|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1638326420000|2021-12-01 02:40:20|2640.8|2634.8|2640.9|2634.9|2640.9|2634.9|2640.8|2634.8|2
1638326460000|2021-12-01 02:41:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641|2635|3
1638326470000|2021-12-01 02:41:10|2641.3|2635.3|2641|2635|2641.4|2635.4|2640.8|2634.8|6
1638326480000|2021-12-01 02:41:20|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638326490000|2021-12-01 02:41:30|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638326520000|2021-12-01 02:42:00|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1638326530000|2021-12-01 02:42:10|2640.5|2634.5|2640.1|2634.1|2640.5|2634.5|2640|2634|8
1638326540000|2021-12-01 02:42:20|2639.9|2633.9|2640|2634|2640|2634|2639.6|2633.6|3
1638326550000|2021-12-01 02:42:30|2639.9|2633.9|2640|2634|2640|2634|2639.6|2633.6|4
1638326580000|2021-12-01 02:43:00|2639.9|2633.9|2640|2634|2640|2634|2639.6|2633.6|4
1638326590000|2021-12-01 02:43:10|2639.9|2633.9|2640|2634|2640|2634|2639.6|2633.6|11
1638326600000|2021-12-01 02:43:20|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1638326610000|2021-12-01 02:43:30|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|3
1638326640000|2021-12-01 02:44:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638326650000|2021-12-01 02:44:10|2639.3|2633.3|2638.5|2632.5|2639.3|2633.3|2638.1|2632.1|6
1638326660000|2021-12-01 02:44:20|2638.6|2632.6|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|7
1638326670000|2021-12-01 02:44:30|2638.9|2632.9|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|8
1638326680000|2021-12-01 02:44:40|2638.9|2632.9|2639.1|2633.1|2639.4|2633.4|2638.9|2632.9|4
1638326690000|2021-12-01 02:44:50|2639.4|2633.4|2639.5|2633.5|2639.5|2633.5|2639.1|2633.1|11
1638326700000|2021-12-01 02:45:00|2639.4|2633.4|2639.6|2633.6|2640|2634|2639.4|2633.4|10
1638326710000|2021-12-01 02:45:10|2639.8|2633.8|2639.6|2633.6|2640|2634|2639.6|2633.6|4
1638326730000|2021-12-01 02:45:30|2639.4|2633.4|2639.5|2633.5|2639.5|2633.5|2639.4|2633.4|2
1638326740000|2021-12-01 02:45:40|2639.4|2633.4|2639.3|2633.3|2639.4|2633.4|2639|2633|4
1638326770000|2021-12-01 02:46:10|2639.4|2633.4|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|3
1638326780000|2021-12-01 02:46:20|2639.3|2633.3|2639.1|2633.1|2639.3|2633.3|2639.1|2633.1|2
1638326790000|2021-12-01 02:46:30|2638.9|2632.9|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|2
1638326800000|2021-12-01 02:46:40|2638.5|2632.5|2638.6|2632.6|2638.8|2632.8|2638.5|2632.5|3
1638326810000|2021-12-01 02:46:50|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638326820000|2021-12-01 02:47:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638326830000|2021-12-01 02:47:10|2638.5|2632.5|2639.3|2633.3|2639.3|2633.3|2638.5|2632.5|6
1638326840000|2021-12-01 02:47:20|2639.4|2633.4|2639.3|2633.3|2639.4|2633.4|2639.3|2633.3|2
1638326850000|2021-12-01 02:47:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638326860000|2021-12-01 02:47:40|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|3
1638326870000|2021-12-01 02:47:50|2639.9|2633.9|2639.4|2633.4|2640|2634|2639.4|2633.4|4
1638326880000|2021-12-01 02:48:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|5
1638326890000|2021-12-01 02:48:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1638326900000|2021-12-01 02:48:20|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|4
1638326910000|2021-12-01 02:48:30|2640|2634|2639.5|2633.5|2640|2634|2639.4|2633.4|5
1638326920000|2021-12-01 02:48:40|2639.6|2633.6|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|3
1638326940000|2021-12-01 02:49:00|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|6
1638326950000|2021-12-01 02:49:10|2638.8|2632.8|2638.8|2632.8|2639.1|2633.1|2638.8|2632.8|4
1638326960000|2021-12-01 02:49:20|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|3
1638326990000|2021-12-01 02:49:50|2638.9|2632.9|2638.5|2632.5|2638.9|2632.9|2638.5|2632.5|3
1638327000000|2021-12-01 02:50:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638327010000|2021-12-01 02:50:10|2638.9|2632.9|2639.1|2633.1|2639.4|2633.4|2638.9|2632.9|4
1638327020000|2021-12-01 02:50:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638327030000|2021-12-01 02:50:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638327050000|2021-12-01 02:50:50|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|4
1638327060000|2021-12-01 02:51:00|2639.3|2633.3|2639.4|2633.4|2639.4|2633.4|2639.3|2633.3|2
1638327070000|2021-12-01 02:51:10|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1638327080000|2021-12-01 02:51:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638327090000|2021-12-01 02:51:30|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.3|2633.3|4
1638327100000|2021-12-01 02:51:40|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1638327110000|2021-12-01 02:51:50|2638.9|2632.9|2639.6|2633.6|2639.6|2633.6|2638.9|2632.9|4
1638327120000|2021-12-01 02:52:00|2639.9|2633.9|2640|2634|2640|2634|2639.9|2633.9|2
1638327140000|2021-12-01 02:52:20|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1638327150000|2021-12-01 02:52:30|2639.5|2633.5|2639.4|2633.4|2639.5|2633.5|2639.1|2633.1|4
1638327160000|2021-12-01 02:52:40|2639.1|2633.1|2639.5|2633.5|2639.5|2633.5|2639.1|2633.1|3
1638327170000|2021-12-01 02:52:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|3
1638327180000|2021-12-01 02:53:00|2639.1|2633.1|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|3
1638327190000|2021-12-01 02:53:10|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638327210000|2021-12-01 02:53:30|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638327230000|2021-12-01 02:53:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638327240000|2021-12-01 02:54:00|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638327250000|2021-12-01 02:54:10|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1638327260000|2021-12-01 02:54:20|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1638327270000|2021-12-01 02:54:30|2639.4|2633.4|2639.5|2633.5|2639.5|2633.5|2639.1|2633.1|4
1638327280000|2021-12-01 02:54:40|2639.4|2633.4|2639.1|2633.1|2639.5|2633.5|2639.1|2633.1|4
1638327290000|2021-12-01 02:54:50|2639|2633|2639|2633|2639|2633|2638.9|2632.9|3
1638327300000|2021-12-01 02:55:00|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.8|2632.8|7
1638327310000|2021-12-01 02:55:10|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1638327320000|2021-12-01 02:55:20|2638.8|2632.8|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|2
1638327330000|2021-12-01 02:55:30|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1638327360000|2021-12-01 02:56:00|2638.5|2632.5|2638|2632|2638.5|2632.5|2638|2632|3
1638327370000|2021-12-01 02:56:10|2637.8|2631.8|2637.6|2631.6|2638|2632|2637.6|2631.6|3
1638327380000|2021-12-01 02:56:20|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|4
1638327390000|2021-12-01 02:56:30|2638.5|2632.5|2639.1|2633.1|2639.1|2633.1|2638.5|2632.5|5
1638327400000|2021-12-01 02:56:40|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1638327420000|2021-12-01 02:57:00|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|3
1638327430000|2021-12-01 02:57:10|2638.3|2632.3|2638.8|2632.8|2638.8|2632.8|2638.3|2632.3|3
1638327440000|2021-12-01 02:57:20|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1638327450000|2021-12-01 02:57:30|2639.4|2633.4|2639.5|2633.5|2639.5|2633.5|2639.4|2633.4|2
1638327460000|2021-12-01 02:57:40|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638327490000|2021-12-01 02:58:10|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|5
1638327500000|2021-12-01 02:58:20|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1638327510000|2021-12-01 02:58:30|2638.9|2632.9|2638.8|2632.8|2638.9|2632.9|2638.8|2632.8|2
1638327520000|2021-12-01 02:58:40|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.8|2632.8|4
1638327530000|2021-12-01 02:58:50|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638327540000|2021-12-01 02:59:00|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1638327550000|2021-12-01 02:59:10|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638327560000|2021-12-01 02:59:20|2639.8|2633.8|2640.1|2634.1|2640.1|2634.1|2639.8|2633.8|3
1638327580000|2021-12-01 02:59:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638327590000|2021-12-01 02:59:50|2640|2634|2640|2634|2640|2634|2640|2634|1
1638327600000|2021-12-01 03:00:00|2640.1|2634.1|2640.3|2634.3|2640.3|2634.3|2640.1|2634.1|4
1638327610000|2021-12-01 03:00:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1638327620000|2021-12-01 03:00:20|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638327630000|2021-12-01 03:00:30|2640.5|2634.5|2641|2635|2641|2635|2640.5|2634.5|2
1638327640000|2021-12-01 03:00:40|2641.1|2635.1|2643|2637|2643.1|2637.1|2641.1|2635.1|7
1638327650000|2021-12-01 03:00:50|2642.9|2636.9|2642.8|2636.8|2643.3|2637.3|2642.6|2636.6|6
1638327660000|2021-12-01 03:01:00|2642.6|2636.6|2642.3|2636.3|2643|2637|2642.1|2636.1|7
1638327670000|2021-12-01 03:01:10|2642.1|2636.1|2642.9|2636.9|2642.9|2636.9|2642.1|2636.1|8
1638327680000|2021-12-01 03:01:20|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1638327690000|2021-12-01 03:01:30|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638327700000|2021-12-01 03:01:40|2642.6|2636.6|2642.6|2636.6|2643|2637|2642.6|2636.6|8
1638327710000|2021-12-01 03:01:50|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|3
1638327720000|2021-12-01 03:02:00|2642.6|2636.6|2643.4|2637.4|2643.4|2637.4|2642.6|2636.6|5
1638327730000|2021-12-01 03:02:10|2643.1|2637.1|2643.4|2637.4|2643.5|2637.5|2643.1|2637.1|3
1638327770000|2021-12-01 03:02:50|2643.5|2637.5|2644.6|2638.6|2645|2639|2643.5|2637.5|8
1638327780000|2021-12-01 03:03:00|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.6|2638.6|8
1638327790000|2021-12-01 03:03:10|2645.5|2639.5|2645.4|2639.4|2645.6|2639.6|2645.3|2639.3|10
1638327800000|2021-12-01 03:03:20|2645.3|2639.3|2644.5|2638.5|2645.4|2639.4|2644.5|2638.5|7
1638327810000|2021-12-01 03:03:30|2644.3|2638.3|2644.5|2638.5|2644.5|2638.5|2644.1|2638.1|9
1638327820000|2021-12-01 03:03:40|2644.4|2638.4|2644.3|2638.3|2644.5|2638.5|2644|2638|9
1638327830000|2021-12-01 03:03:50|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638327840000|2021-12-01 03:04:00|2644.3|2638.3|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|6
1638327850000|2021-12-01 03:04:10|2644.1|2638.1|2643.6|2637.6|2644.3|2638.3|2643.6|2637.6|9
1638327860000|2021-12-01 03:04:20|2643.8|2637.8|2644.3|2638.3|2644.3|2638.3|2643.8|2637.8|3
1638327870000|2021-12-01 03:04:30|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.4|2638.4|3
1638327880000|2021-12-01 03:04:40|2644.3|2638.3|2644.1|2638.1|2644.5|2638.5|2644.1|2638.1|8
1638327890000|2021-12-01 03:04:50|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.5|2637.5|4
1638327900000|2021-12-01 03:05:00|2643.5|2637.5|2643.8|2637.8|2643.8|2637.8|2643.3|2637.3|8
1638327910000|2021-12-01 03:05:10|2643.6|2637.6|2642.6|2636.6|2643.6|2637.6|2642.4|2636.4|9
1638327920000|2021-12-01 03:05:20|2642.4|2636.4|2642.6|2636.6|2642.8|2636.8|2642.4|2636.4|6
1638327930000|2021-12-01 03:05:30|2642.4|2636.4|2642.8|2636.8|2642.8|2636.8|2642.1|2636.1|5
1638327940000|2021-12-01 03:05:40|2642.6|2636.6|2642.9|2636.9|2643|2637|2642.5|2636.5|7
1638327950000|2021-12-01 03:05:50|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|5
1638327960000|2021-12-01 03:06:00|2643.3|2637.3|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|6
1638327970000|2021-12-01 03:06:10|2643.3|2637.3|2643.1|2637.1|2643.3|2637.3|2643.1|2637.1|2
1638327980000|2021-12-01 03:06:20|2643.4|2637.4|2642.9|2636.9|2643.5|2637.5|2642.9|2636.9|6
1638327990000|2021-12-01 03:06:30|2643.1|2637.1|2643|2637|2643.4|2637.4|2643|2637|7
1638328000000|2021-12-01 03:06:40|2642.9|2636.9|2641.6|2635.6|2642.9|2636.9|2641.6|2635.6|10
1638328010000|2021-12-01 03:06:50|2641.9|2635.9|2642.8|2636.8|2642.8|2636.8|2641.9|2635.9|5
1638328020000|2021-12-01 03:07:00|2643|2637|2643|2637|2643|2637|2643|2637|1
1638328030000|2021-12-01 03:07:10|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642.3|2636.3|6
1638328040000|2021-12-01 03:07:20|2642.8|2636.8|2643|2637|2643|2637|2642.5|2636.5|4
1638328060000|2021-12-01 03:07:40|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|4
1638328070000|2021-12-01 03:07:50|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1638328080000|2021-12-01 03:08:00|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1638328090000|2021-12-01 03:08:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638328100000|2021-12-01 03:08:20|2644|2638|2643.9|2637.9|2644|2638|2643.6|2637.6|8
1638328110000|2021-12-01 03:08:30|2644.1|2638.1|2644.5|2638.5|2644.5|2638.5|2644.1|2638.1|5
1638328120000|2021-12-01 03:08:40|2644.3|2638.3|2644.1|2638.1|2644.3|2638.3|2643.5|2637.5|6
1638328130000|2021-12-01 03:08:50|2643.8|2637.8|2643.8|2637.8|2644.1|2638.1|2643.6|2637.6|5
1638328140000|2021-12-01 03:09:00|2643.6|2637.6|2644.6|2638.6|2645.1|2639.1|2643.6|2637.6|13
1638328150000|2021-12-01 03:09:10|2644.4|2638.4|2644.6|2638.6|2644.9|2638.9|2644.4|2638.4|10
1638328160000|2021-12-01 03:09:20|2644.4|2638.4|2643.6|2637.6|2644.4|2638.4|2643.4|2637.4|17
1638328170000|2021-12-01 03:09:30|2643.4|2637.4|2642.5|2636.5|2643.4|2637.4|2642.5|2636.5|12
1638328180000|2021-12-01 03:09:40|2642.3|2636.3|2640.6|2634.6|2642.3|2636.3|2640.6|2634.6|10
1638328190000|2021-12-01 03:09:50|2640.9|2634.9|2641|2635|2641|2635|2640.9|2634.9|2
1638328200000|2021-12-01 03:10:00|2641.3|2635.3|2641.3|2635.3|2641.8|2635.8|2641.3|2635.3|6
1638328210000|2021-12-01 03:10:10|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1638328220000|2021-12-01 03:10:20|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|3
1638328230000|2021-12-01 03:10:30|2641.4|2635.4|2641.8|2635.8|2641.8|2635.8|2641.4|2635.4|3
1638328240000|2021-12-01 03:10:40|2642|2636|2642|2636|2642|2636|2642|2636|1
1638328250000|2021-12-01 03:10:50|2642.5|2636.5|2641.3|2635.3|2642.9|2636.9|2641|2635|12
1638328260000|2021-12-01 03:11:00|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|6
1638328270000|2021-12-01 03:11:10|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638328290000|2021-12-01 03:11:30|2641.5|2635.5|2640.9|2634.9|2641.5|2635.5|2640.9|2634.9|5
1638328300000|2021-12-01 03:11:40|2641|2635|2641|2635|2641.3|2635.3|2641|2635|3
1638328310000|2021-12-01 03:11:50|2641.3|2635.3|2642.5|2636.5|2642.5|2636.5|2641.3|2635.3|15
1638328320000|2021-12-01 03:12:00|2642.4|2636.4|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|5
1638328330000|2021-12-01 03:12:10|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|4
1638328340000|2021-12-01 03:12:20|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1638328350000|2021-12-01 03:12:30|2642.1|2636.1|2641.4|2635.4|2642.1|2636.1|2641.4|2635.4|4
1638328360000|2021-12-01 03:12:40|2641.5|2635.5|2641.9|2635.9|2641.9|2635.9|2641.5|2635.5|3
1638328370000|2021-12-01 03:12:50|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|2
1638328380000|2021-12-01 03:13:00|2641.8|2635.8|2641.9|2635.9|2641.9|2635.9|2641.8|2635.8|2
1638328390000|2021-12-01 03:13:10|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|5
1638328400000|2021-12-01 03:13:20|2641.9|2635.9|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|8
1638328410000|2021-12-01 03:13:30|2642.1|2636.1|2642.3|2636.3|2642.3|2636.3|2641.9|2635.9|15
1638328420000|2021-12-01 03:13:40|2642|2636|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|3
1638328430000|2021-12-01 03:13:50|2641.8|2635.8|2641|2635|2641.8|2635.8|2640.9|2634.9|8
1638328440000|2021-12-01 03:14:00|2641.3|2635.3|2642.6|2636.6|2642.6|2636.6|2640.9|2634.9|13
1638328460000|2021-12-01 03:14:20|2642.4|2636.4|2642.3|2636.3|2642.4|2636.4|2642.3|2636.3|2
1638328500000|2021-12-01 03:15:00|2642.4|2636.4|2643.1|2637.1|2643.4|2637.4|2642.4|2636.4|9
1638328510000|2021-12-01 03:15:10|2643|2637|2643|2637|2643.3|2637.3|2643|2637|3
1638328520000|2021-12-01 03:15:20|2643.6|2637.6|2643.3|2637.3|2643.6|2637.6|2643.3|2637.3|3
1638328530000|2021-12-01 03:15:30|2643.4|2637.4|2643.5|2637.5|2643.8|2637.8|2643.3|2637.3|6
1638328540000|2021-12-01 03:15:40|2643.6|2637.6|2644.3|2638.3|2644.3|2638.3|2643.6|2637.6|4
1638328550000|2021-12-01 03:15:50|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1638328560000|2021-12-01 03:16:00|2643.6|2637.6|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|8
1638328570000|2021-12-01 03:16:10|2643.9|2637.9|2644.3|2638.3|2644.5|2638.5|2643.9|2637.9|6
1638328580000|2021-12-01 03:16:20|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638328590000|2021-12-01 03:16:30|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638328600000|2021-12-01 03:16:40|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|8
1638328610000|2021-12-01 03:16:50|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|4
1638328620000|2021-12-01 03:17:00|2644.1|2638.1|2643.8|2637.8|2644.1|2638.1|2643.8|2637.8|10
1638328630000|2021-12-01 03:17:10|2644|2638|2644.3|2638.3|2644.5|2638.5|2644|2638|14
1638328650000|2021-12-01 03:17:30|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638328660000|2021-12-01 03:17:40|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638328680000|2021-12-01 03:18:00|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|14
1638328700000|2021-12-01 03:18:20|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|4
1638328710000|2021-12-01 03:18:30|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638328720000|2021-12-01 03:18:40|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|6
1638328730000|2021-12-01 03:18:50|2644.5|2638.5|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|5
1638328740000|2021-12-01 03:19:00|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|3
1638328750000|2021-12-01 03:19:10|2645.1|2639.1|2644.8|2638.8|2645.1|2639.1|2644.8|2638.8|2
1638328770000|2021-12-01 03:19:30|2644.6|2638.6|2644.5|2638.5|2644.6|2638.6|2644.5|2638.5|2
1638328780000|2021-12-01 03:19:40|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638328790000|2021-12-01 03:19:50|2645.3|2639.3|2645.6|2639.6|2645.6|2639.6|2645.3|2639.3|5
1638328800000|2021-12-01 03:20:00|2645.8|2639.8|2645.6|2639.6|2645.8|2639.8|2645.6|2639.6|2
1638328810000|2021-12-01 03:20:10|2646|2640|2645.6|2639.6|2646|2640|2645.5|2639.5|5
1638328840000|2021-12-01 03:20:40|2645.4|2639.4|2645.3|2639.3|2645.4|2639.4|2645.3|2639.3|2
1638328850000|2021-12-01 03:20:50|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|4
1638328870000|2021-12-01 03:21:10|2645|2639|2644.9|2638.9|2645|2639|2644.9|2638.9|4
1638328880000|2021-12-01 03:21:20|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638328890000|2021-12-01 03:21:30|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|4
1638328910000|2021-12-01 03:21:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638328920000|2021-12-01 03:22:00|2644.5|2638.5|2644.1|2638.1|2644.5|2638.5|2644.1|2638.1|2
1638328930000|2021-12-01 03:22:10|2643.9|2637.9|2644.6|2638.6|2644.6|2638.6|2643.9|2637.9|4
1638328980000|2021-12-01 03:23:00|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638328990000|2021-12-01 03:23:10|2644.6|2638.6|2643.8|2637.8|2644.6|2638.6|2643.8|2637.8|5
1638329000000|2021-12-01 03:23:20|2643.9|2637.9|2643.8|2637.8|2644.1|2638.1|2643.8|2637.8|4
1638329010000|2021-12-01 03:23:30|2643.9|2637.9|2643.8|2637.8|2643.9|2637.9|2643.8|2637.8|4
1638329030000|2021-12-01 03:23:50|2643.9|2637.9|2644.8|2638.8|2644.8|2638.8|2643.9|2637.9|5
1638329040000|2021-12-01 03:24:00|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|3
1638329050000|2021-12-01 03:24:10|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.3|2638.3|5
1638329060000|2021-12-01 03:24:20|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638329070000|2021-12-01 03:24:30|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.8|2638.8|4
1638329090000|2021-12-01 03:24:50|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.8|2638.8|4
1638329120000|2021-12-01 03:25:20|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1638329130000|2021-12-01 03:25:30|2644.9|2638.9|2644.9|2638.9|2645.1|2639.1|2644.8|2638.8|9
1638329140000|2021-12-01 03:25:40|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638329150000|2021-12-01 03:25:50|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|4
1638329160000|2021-12-01 03:26:00|2645.4|2639.4|2645.5|2639.5|2645.6|2639.6|2645.1|2639.1|7
1638329180000|2021-12-01 03:26:20|2646|2640|2645.4|2639.4|2646|2640|2645.4|2639.4|7
1638329200000|2021-12-01 03:26:40|2645.1|2639.1|2645.1|2639.1|2645.8|2639.8|2645.1|2639.1|8
1638329210000|2021-12-01 03:26:50|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.3|2639.3|3
1638329220000|2021-12-01 03:27:00|2645.3|2639.3|2645.6|2639.6|2645.6|2639.6|2645.1|2639.1|5
1638329230000|2021-12-01 03:27:10|2645.5|2639.5|2645.1|2639.1|2645.5|2639.5|2645.1|2639.1|8
1638329240000|2021-12-01 03:27:20|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|4
1638329250000|2021-12-01 03:27:30|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1638329260000|2021-12-01 03:27:40|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.4|2639.4|4
1638329270000|2021-12-01 03:27:50|2645.5|2639.5|2645.9|2639.9|2645.9|2639.9|2645.5|2639.5|4
1638329280000|2021-12-01 03:28:00|2645.6|2639.6|2645.6|2639.6|2645.8|2639.8|2645.6|2639.6|3
1638329290000|2021-12-01 03:28:10|2645.8|2639.8|2645.9|2639.9|2646|2640|2645.8|2639.8|5
1638329300000|2021-12-01 03:28:20|2645.6|2639.6|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|6
1638329310000|2021-12-01 03:28:30|2645.8|2639.8|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|6
1638329320000|2021-12-01 03:28:40|2645.6|2639.6|2645.6|2639.6|2646|2640|2645.6|2639.6|7
1638329330000|2021-12-01 03:28:50|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|6
1638329340000|2021-12-01 03:29:00|2645.9|2639.9|2645.9|2639.9|2646.1|2640.1|2645.6|2639.6|10
1638329350000|2021-12-01 03:29:10|2646.1|2640.1|2646.3|2640.3|2646.5|2640.5|2646|2640|12
1638329360000|2021-12-01 03:29:20|2646|2640|2645.9|2639.9|2646.3|2640.3|2645.9|2639.9|6
1638329370000|2021-12-01 03:29:30|2646|2640|2645.8|2639.8|2646|2640|2645.4|2639.4|6
1638329380000|2021-12-01 03:29:40|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|7
1638329390000|2021-12-01 03:29:50|2646|2640|2645.5|2639.5|2646|2640|2645.5|2639.5|5
1638329400000|2021-12-01 03:30:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638329410000|2021-12-01 03:30:10|2645.3|2639.3|2645.1|2639.1|2645.3|2639.3|2645|2639|4
1638329420000|2021-12-01 03:30:20|2645|2639|2645|2639|2645|2639|2645|2639|1
1638329450000|2021-12-01 03:30:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|3
1638329460000|2021-12-01 03:31:00|2645|2639|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|5
1638329480000|2021-12-01 03:31:20|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1638329510000|2021-12-01 03:31:50|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1638329520000|2021-12-01 03:32:00|2644.9|2638.9|2645|2639|2645|2639|2644.9|2638.9|2
1638329540000|2021-12-01 03:32:20|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638329550000|2021-12-01 03:32:30|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1638329570000|2021-12-01 03:32:50|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645|2639|3
1638329590000|2021-12-01 03:33:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638329630000|2021-12-01 03:33:50|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638329640000|2021-12-01 03:34:00|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|3
1638329660000|2021-12-01 03:34:20|2645.3|2639.3|2644.8|2638.8|2645.3|2639.3|2644.6|2638.6|3
1638329670000|2021-12-01 03:34:30|2645|2639|2645|2639|2645|2639|2644.9|2638.9|3
1638329690000|2021-12-01 03:34:50|2645.1|2639.1|2646|2640|2646|2640|2645.1|2639.1|3
1638329700000|2021-12-01 03:35:00|2645.9|2639.9|2646|2640|2646|2640|2645.9|2639.9|2
1638329710000|2021-12-01 03:35:10|2645.9|2639.9|2645.5|2639.5|2645.9|2639.9|2645.5|2639.5|3
1638329720000|2021-12-01 03:35:20|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|4
1638329730000|2021-12-01 03:35:30|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1638329740000|2021-12-01 03:35:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.1|2639.1|3
1638329750000|2021-12-01 03:35:50|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638329760000|2021-12-01 03:36:00|2645.3|2639.3|2645|2639|2645.3|2639.3|2644.8|2638.8|4
1638329770000|2021-12-01 03:36:10|2644.8|2638.8|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|5
1638329790000|2021-12-01 03:36:30|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1638329800000|2021-12-01 03:36:40|2644|2638|2644|2638|2644|2638|2644|2638|1
1638329810000|2021-12-01 03:36:50|2643.9|2637.9|2643.8|2637.8|2643.9|2637.9|2643.6|2637.6|3
1638329830000|2021-12-01 03:37:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1638329860000|2021-12-01 03:37:40|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1638329870000|2021-12-01 03:37:50|2643|2637|2642.5|2636.5|2643|2637|2642.5|2636.5|3
1638329880000|2021-12-01 03:38:00|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|2
1638329920000|2021-12-01 03:38:40|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|2
1638329960000|2021-12-01 03:39:20|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1638330020000|2021-12-01 03:40:20|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638330090000|2021-12-01 03:41:30|2643.1|2637.1|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|5
1638330250000|2021-12-01 03:44:10|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1638330260000|2021-12-01 03:44:20|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1638330310000|2021-12-01 03:45:10|2643|2637|2642.9|2636.9|2643.3|2637.3|2642.9|2636.9|4
1638330360000|2021-12-01 03:46:00|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638330390000|2021-12-01 03:46:30|2643|2637|2643|2637|2643|2637|2643|2637|1
1638330450000|2021-12-01 03:47:30|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638330460000|2021-12-01 03:47:40|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1638330490000|2021-12-01 03:48:10|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638330500000|2021-12-01 03:48:20|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638330530000|2021-12-01 03:48:50|2643.1|2637.1|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|2
1638330590000|2021-12-01 03:49:50|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638330640000|2021-12-01 03:50:40|2642.9|2636.9|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|2
1638330700000|2021-12-01 03:51:40|2643.3|2637.3|2642.9|2636.9|2643.3|2637.3|2642.9|2636.9|2
1638330860000|2021-12-01 03:54:20|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638330880000|2021-12-01 03:54:40|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1638330900000|2021-12-01 03:55:00|2643.1|2637.1|2643.3|2637.3|2643.3|2637.3|2643.1|2637.1|2
1638331010000|2021-12-01 03:56:50|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1638331030000|2021-12-01 03:57:10|2643.1|2637.1|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|2
1638331140000|2021-12-01 03:59:00|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638331180000|2021-12-01 03:59:40|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638331240000|2021-12-01 04:00:40|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1638331260000|2021-12-01 04:01:00|2643.6|2637.6|2643.8|2637.8|2643.8|2637.8|2643.6|2637.6|2
1638331310000|2021-12-01 04:01:50|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1638331390000|2021-12-01 04:03:10|2643.5|2637.5|2643.1|2637.1|2643.5|2637.5|2643.1|2637.1|2
1638331400000|2021-12-01 04:03:20|2643|2637|2643|2637|2643|2637|2643|2637|1
1638331460000|2021-12-01 04:04:20|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638331500000|2021-12-01 04:05:00|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638331520000|2021-12-01 04:05:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1638331580000|2021-12-01 04:06:20|2643.3|2637.3|2643.1|2637.1|2643.3|2637.3|2643.1|2637.1|2
1638331650000|2021-12-01 04:07:30|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1638331690000|2021-12-01 04:08:10|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638331700000|2021-12-01 04:08:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1638331760000|2021-12-01 04:09:20|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1638331810000|2021-12-01 04:10:10|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638331830000|2021-12-01 04:10:30|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638331860000|2021-12-01 04:11:00|2643.8|2637.8|2643.6|2637.6|2643.8|2637.8|2643.6|2637.6|2
1638331880000|2021-12-01 04:11:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1638331970000|2021-12-01 04:12:50|2643.6|2637.6|2643.8|2637.8|2643.8|2637.8|2643.6|2637.6|2
1638331990000|2021-12-01 04:13:10|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638332030000|2021-12-01 04:13:50|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638332040000|2021-12-01 04:14:00|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1638332090000|2021-12-01 04:14:50|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1638332140000|2021-12-01 04:15:40|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638332190000|2021-12-01 04:16:30|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1638332380000|2021-12-01 04:19:40|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1638332400000|2021-12-01 04:20:00|2644.1|2638.1|2643.9|2637.9|2644.3|2638.3|2643.9|2637.9|3
1638332470000|2021-12-01 04:21:10|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1638332540000|2021-12-01 04:22:20|2643.6|2637.6|2643.8|2637.8|2643.8|2637.8|2643.6|2637.6|2
1638332620000|2021-12-01 04:23:40|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638332660000|2021-12-01 04:24:20|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638332680000|2021-12-01 04:24:40|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1638332800000|2021-12-01 04:26:40|2643.6|2637.6|2643.8|2637.8|2643.8|2637.8|2643.6|2637.6|2
1638332820000|2021-12-01 04:27:00|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1638333010000|2021-12-01 04:30:10|2643.6|2637.6|2644.1|2638.1|2644.4|2638.4|2643.6|2637.6|4
1638333020000|2021-12-01 04:30:20|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638333030000|2021-12-01 04:30:30|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638333050000|2021-12-01 04:30:50|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1638333060000|2021-12-01 04:31:00|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1638333090000|2021-12-01 04:31:30|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1638333150000|2021-12-01 04:32:30|2643.8|2637.8|2643.4|2637.4|2643.8|2637.8|2643.4|2637.4|3
1638333170000|2021-12-01 04:32:50|2643.6|2637.6|2643.9|2637.9|2644|2638|2643.6|2637.6|5
1638333210000|2021-12-01 04:33:30|2644.1|2638.1|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|3
1638333230000|2021-12-01 04:33:50|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638333240000|2021-12-01 04:34:00|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638333280000|2021-12-01 04:34:40|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638333290000|2021-12-01 04:34:50|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638333320000|2021-12-01 04:35:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638333380000|2021-12-01 04:36:20|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1638333390000|2021-12-01 04:36:30|2644.6|2638.6|2644.6|2638.6|2644.8|2638.8|2644.6|2638.6|3
1638333400000|2021-12-01 04:36:40|2644.5|2638.5|2644.6|2638.6|2644.6|2638.6|2644.5|2638.5|2
1638333410000|2021-12-01 04:36:50|2645|2639|2645.3|2639.3|2645.5|2639.5|2645|2639|4
1638333430000|2021-12-01 04:37:10|2645|2639|2644.9|2638.9|2645|2639|2644.9|2638.9|6
1638333540000|2021-12-01 04:39:00|2644.6|2638.6|2645|2639|2645|2639|2644.6|2638.6|3
1638333550000|2021-12-01 04:39:10|2644.9|2638.9|2644.9|2638.9|2645|2639|2644.9|2638.9|3
1638333580000|2021-12-01 04:39:40|2645|2639|2644.9|2638.9|2645|2639|2644.9|2638.9|2
1638333610000|2021-12-01 04:40:10|2645.1|2639.1|2645.6|2639.6|2645.6|2639.6|2645.1|2639.1|4
1638333630000|2021-12-01 04:40:30|2645.3|2639.3|2645.1|2639.1|2645.3|2639.3|2645.1|2639.1|2
1638333650000|2021-12-01 04:40:50|2645.4|2639.4|2645.3|2639.3|2645.4|2639.4|2645.3|2639.3|2
1638333670000|2021-12-01 04:41:10|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|3
1638333720000|2021-12-01 04:42:00|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|3
1638333800000|2021-12-01 04:43:20|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1638333890000|2021-12-01 04:44:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638333910000|2021-12-01 04:45:10|2644.9|2638.9|2644.8|2638.8|2644.9|2638.9|2644.8|2638.8|4
1638333930000|2021-12-01 04:45:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638333940000|2021-12-01 04:45:40|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638333950000|2021-12-01 04:45:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638333960000|2021-12-01 04:46:00|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638333970000|2021-12-01 04:46:10|2644.9|2638.9|2644.8|2638.8|2644.9|2638.9|2644.8|2638.8|2
1638334020000|2021-12-01 04:47:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638334030000|2021-12-01 04:47:10|2644.5|2638.5|2644.6|2638.6|2644.6|2638.6|2644.5|2638.5|2
1638334080000|2021-12-01 04:48:00|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638334090000|2021-12-01 04:48:10|2644.9|2638.9|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|3
1638334130000|2021-12-01 04:48:50|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|4
1638334140000|2021-12-01 04:49:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638334170000|2021-12-01 04:49:30|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638334210000|2021-12-01 04:50:10|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638334250000|2021-12-01 04:50:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638334310000|2021-12-01 04:51:50|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638334370000|2021-12-01 04:52:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638334390000|2021-12-01 04:53:10|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638334630000|2021-12-01 04:57:10|2646|2640|2646|2640|2646|2640|2646|2640|1
1638334640000|2021-12-01 04:57:20|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1638334680000|2021-12-01 04:58:00|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1638334730000|2021-12-01 04:58:50|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1638334760000|2021-12-01 04:59:20|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|4
1638334790000|2021-12-01 04:59:50|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1638334800000|2021-12-01 05:00:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638334810000|2021-12-01 05:00:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638334820000|2021-12-01 05:00:20|2646|2640|2645.6|2639.6|2646|2640|2645.6|2639.6|3
1638334840000|2021-12-01 05:00:40|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1638334870000|2021-12-01 05:01:10|2645.5|2639.5|2645.6|2639.6|2646|2640|2645.4|2639.4|5
1638334890000|2021-12-01 05:01:30|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638334920000|2021-12-01 05:02:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638334950000|2021-12-01 05:02:30|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1638334990000|2021-12-01 05:03:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638335020000|2021-12-01 05:03:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638335050000|2021-12-01 05:04:10|2645|2639|2643.8|2637.8|2645|2639|2643.8|2637.8|2
1638335060000|2021-12-01 05:04:20|2643.6|2637.6|2643.8|2637.8|2643.8|2637.8|2643.6|2637.6|2
1638335070000|2021-12-01 05:04:30|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1638335080000|2021-12-01 05:04:40|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|5
1638335100000|2021-12-01 05:05:00|2643.8|2637.8|2644.1|2638.1|2644.1|2638.1|2643.8|2637.8|3
1638335110000|2021-12-01 05:05:10|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638335120000|2021-12-01 05:05:20|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638335160000|2021-12-01 05:06:00|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638335170000|2021-12-01 05:06:10|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638335180000|2021-12-01 05:06:20|2644|2638|2643.6|2637.6|2644|2638|2643.6|2637.6|3
1638335190000|2021-12-01 05:06:30|2643.8|2637.8|2644.1|2638.1|2644.1|2638.1|2643.8|2637.8|2
1638335210000|2021-12-01 05:06:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|3
1638335220000|2021-12-01 05:07:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638335250000|2021-12-01 05:07:30|2644.4|2638.4|2645.3|2639.3|2645.3|2639.3|2644.4|2638.4|3
1638335270000|2021-12-01 05:07:50|2645.4|2639.4|2645.5|2639.5|2645.6|2639.6|2645.4|2639.4|3
1638335280000|2021-12-01 05:08:00|2646|2640|2645.6|2639.6|2646|2640|2645.6|2639.6|2
1638335310000|2021-12-01 05:08:30|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1638335330000|2021-12-01 05:08:50|2645.5|2639.5|2645.6|2639.6|2645.6|2639.6|2645.5|2639.5|2
1638335360000|2021-12-01 05:09:20|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638335370000|2021-12-01 05:09:30|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1638335390000|2021-12-01 05:09:50|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638335400000|2021-12-01 05:10:00|2645.5|2639.5|2644.6|2638.6|2645.5|2639.5|2644.6|2638.6|3
1638335430000|2021-12-01 05:10:30|2644.5|2638.5|2644|2638|2644.5|2638.5|2644|2638|3
1638335460000|2021-12-01 05:11:00|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638335470000|2021-12-01 05:11:10|2644|2638|2644|2638|2644|2638|2644|2638|1
1638335480000|2021-12-01 05:11:20|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1638335510000|2021-12-01 05:11:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638335520000|2021-12-01 05:12:00|2644.1|2638.1|2644.1|2638.1|2644.3|2638.3|2644.1|2638.1|3
1638335530000|2021-12-01 05:12:10|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638335540000|2021-12-01 05:12:20|2644.1|2638.1|2644.3|2638.3|2644.3|2638.3|2644|2638|4
1638335560000|2021-12-01 05:12:40|2644.5|2638.5|2644.4|2638.4|2644.5|2638.5|2644.4|2638.4|2
1638335580000|2021-12-01 05:13:00|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1638335610000|2021-12-01 05:13:30|2644.1|2638.1|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|3
1638335620000|2021-12-01 05:13:40|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1638335630000|2021-12-01 05:13:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638335640000|2021-12-01 05:14:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638335730000|2021-12-01 05:15:30|2644.9|2638.9|2645.3|2639.3|2645.3|2639.3|2644.9|2638.9|2
1638335780000|2021-12-01 05:16:20|2645.1|2639.1|2645|2639|2645.1|2639.1|2645|2639|2
1638335790000|2021-12-01 05:16:30|2645.1|2639.1|2645.3|2639.3|2645.3|2639.3|2645.1|2639.1|2
1638335810000|2021-12-01 05:16:50|2645.1|2639.1|2645.3|2639.3|2645.3|2639.3|2645.1|2639.1|2
1638335830000|2021-12-01 05:17:10|2645.5|2639.5|2646|2640|2646|2640|2645.5|2639.5|2
1638335880000|2021-12-01 05:18:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|2
1638335900000|2021-12-01 05:18:20|2645.5|2639.5|2645.3|2639.3|2645.6|2639.6|2645.3|2639.3|3
1638335910000|2021-12-01 05:18:30|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638335920000|2021-12-01 05:18:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638335940000|2021-12-01 05:19:00|2645|2639|2645|2639|2645|2639|2645|2639|1
1638335950000|2021-12-01 05:19:10|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1638335960000|2021-12-01 05:19:20|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638335970000|2021-12-01 05:19:30|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1638336000000|2021-12-01 05:20:00|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1638336030000|2021-12-01 05:20:30|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1638336040000|2021-12-01 05:20:40|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1638336050000|2021-12-01 05:20:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638336060000|2021-12-01 05:21:00|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638336100000|2021-12-01 05:21:40|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638336110000|2021-12-01 05:21:50|2645.4|2639.4|2645.3|2639.3|2645.4|2639.4|2645.1|2639.1|3
1638336190000|2021-12-01 05:23:10|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638336200000|2021-12-01 05:23:20|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1638336250000|2021-12-01 05:24:10|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638336300000|2021-12-01 05:25:00|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|3
1638336320000|2021-12-01 05:25:20|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638336350000|2021-12-01 05:25:50|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638336380000|2021-12-01 05:26:20|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638336400000|2021-12-01 05:26:40|2644.1|2638.1|2645.4|2639.4|2645.4|2639.4|2644.1|2638.1|4
1638336450000|2021-12-01 05:27:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638336460000|2021-12-01 05:27:40|2644.6|2638.6|2645|2639|2645.3|2639.3|2644.6|2638.6|6
1638336540000|2021-12-01 05:29:00|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1638336550000|2021-12-01 05:29:10|2645.3|2639.3|2645.1|2639.1|2645.3|2639.3|2645.1|2639.1|2
1638336570000|2021-12-01 05:29:30|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1638336580000|2021-12-01 05:29:40|2645.4|2639.4|2645.4|2639.4|2645.5|2639.5|2645.4|2639.4|3
1638336600000|2021-12-01 05:30:00|2645.1|2639.1|2649.5|2643.5|2649.5|2643.5|2644.8|2638.8|22
1638336610000|2021-12-01 05:30:10|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2648.6|2642.6|16
1638336620000|2021-12-01 05:30:20|2649.8|2643.8|2648.5|2642.5|2649.8|2643.8|2648.4|2642.4|11
1638336630000|2021-12-01 05:30:30|2648.6|2642.6|2649|2643|2649|2643|2648|2642|10
1638336640000|2021-12-01 05:30:40|2648.8|2642.8|2648.1|2642.1|2649|2643|2648|2642|14
1638336650000|2021-12-01 05:30:50|2648.5|2642.5|2650|2644|2650|2644|2648.5|2642.5|11
1638336660000|2021-12-01 05:31:00|2649.8|2643.8|2651.9|2645.9|2652.3|2646.3|2649.8|2643.8|11
1638336670000|2021-12-01 05:31:10|2651.8|2645.8|2650.1|2644.1|2651.8|2645.8|2650.1|2644.1|7
1638336680000|2021-12-01 05:31:20|2650|2644|2650.1|2644.1|2650.5|2644.5|2650|2644|10
1638336690000|2021-12-01 05:31:30|2650.5|2644.5|2650.1|2644.1|2650.5|2644.5|2649.5|2643.5|10
1638336700000|2021-12-01 05:31:40|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2649.6|2643.6|9
1638336710000|2021-12-01 05:31:50|2650.1|2644.1|2651.3|2645.3|2651.4|2645.4|2650.1|2644.1|15
1638336720000|2021-12-01 05:32:00|2651.4|2645.4|2652|2646|2652.3|2646.3|2651.4|2645.4|13
1638336730000|2021-12-01 05:32:10|2651.8|2645.8|2650.6|2644.6|2651.8|2645.8|2650.4|2644.4|7
1638336740000|2021-12-01 05:32:20|2650.9|2644.9|2650.5|2644.5|2650.9|2644.9|2650.4|2644.4|5
1638336750000|2021-12-01 05:32:30|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1638336780000|2021-12-01 05:33:00|2650.5|2644.5|2651.1|2645.1|2651.4|2645.4|2650.5|2644.5|8
1638336790000|2021-12-01 05:33:10|2651|2645|2650.8|2644.8|2651|2645|2650.6|2644.6|6
1638336800000|2021-12-01 05:33:20|2650.6|2644.6|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|7
1638336810000|2021-12-01 05:33:30|2650.9|2644.9|2650.6|2644.6|2651|2645|2650.4|2644.4|8
1638336820000|2021-12-01 05:33:40|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|5
1638336830000|2021-12-01 05:33:50|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|4
1638336840000|2021-12-01 05:34:00|2650.6|2644.6|2651.3|2645.3|2651.3|2645.3|2650.6|2644.6|10
1638336850000|2021-12-01 05:34:10|2651.5|2645.5|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|3
1638336860000|2021-12-01 05:34:20|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1638336870000|2021-12-01 05:34:30|2651.3|2645.3|2651|2645|2651.3|2645.3|2650.8|2644.8|3
1638336890000|2021-12-01 05:34:50|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638336900000|2021-12-01 05:35:00|2651.5|2645.5|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|5
1638336910000|2021-12-01 05:35:10|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1638336920000|2021-12-01 05:35:20|2651.8|2645.8|2652.3|2646.3|2652.3|2646.3|2651.5|2645.5|7
1638336930000|2021-12-01 05:35:30|2652.4|2646.4|2654.9|2648.9|2655|2649|2652.4|2646.4|6
1638336940000|2021-12-01 05:35:40|2654.8|2648.8|2654|2648|2654.8|2648.8|2654|2648|4
1638336950000|2021-12-01 05:35:50|2653.8|2647.8|2653.5|2647.5|2653.8|2647.8|2653.3|2647.3|6
1638336960000|2021-12-01 05:36:00|2653.6|2647.6|2653.4|2647.4|2653.8|2647.8|2653.1|2647.1|9
1638336970000|2021-12-01 05:36:10|2653.1|2647.1|2654.1|2648.1|2654.4|2648.4|2653.1|2647.1|7
1638336980000|2021-12-01 05:36:20|2654|2648|2654.6|2648.6|2654.8|2648.8|2653.9|2647.9|8
1638336990000|2021-12-01 05:36:30|2654.4|2648.4|2653|2647|2654.4|2648.4|2652.9|2646.9|5
1638337000000|2021-12-01 05:36:40|2652.9|2646.9|2653|2647|2653|2647|2652.8|2646.8|3
1638337010000|2021-12-01 05:36:50|2652.9|2646.9|2652.5|2646.5|2652.9|2646.9|2652.5|2646.5|2
1638337020000|2021-12-01 05:37:00|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2651.5|2645.5|8
1638337030000|2021-12-01 05:37:10|2652.4|2646.4|2652.9|2646.9|2653.1|2647.1|2652.4|2646.4|4
1638337040000|2021-12-01 05:37:20|2653|2647|2653|2647|2653.3|2647.3|2653|2647|3
1638337050000|2021-12-01 05:37:30|2652.9|2646.9|2652.3|2646.3|2652.9|2646.9|2652.3|2646.3|2
1638337060000|2021-12-01 05:37:40|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.5|2645.5|10
1638337070000|2021-12-01 05:37:50|2651.8|2645.8|2651.5|2645.5|2651.9|2645.9|2651.5|2645.5|4
1638337100000|2021-12-01 05:38:20|2651.8|2645.8|2652.5|2646.5|2652.6|2646.6|2651.8|2645.8|7
1638337110000|2021-12-01 05:38:30|2652.6|2646.6|2653.4|2647.4|2653.4|2647.4|2652.6|2646.6|2
1638337130000|2021-12-01 05:38:50|2653.5|2647.5|2654|2648|2654|2648|2653.5|2647.5|3
1638337140000|2021-12-01 05:39:00|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|8
1638337150000|2021-12-01 05:39:10|2653.9|2647.9|2654.5|2648.5|2654.8|2648.8|2653.8|2647.8|10
1638337160000|2021-12-01 05:39:20|2654.4|2648.4|2652.9|2646.9|2654.4|2648.4|2652.9|2646.9|5
1638337170000|2021-12-01 05:39:30|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2651.9|2645.9|10
1638337190000|2021-12-01 05:39:50|2652.8|2646.8|2652.4|2646.4|2652.8|2646.8|2652.4|2646.4|2
1638337200000|2021-12-01 05:40:00|2652.5|2646.5|2652.6|2646.6|2652.9|2646.9|2651.9|2645.9|7
1638337220000|2021-12-01 05:40:20|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638337230000|2021-12-01 05:40:30|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.8|2646.8|3
1638337240000|2021-12-01 05:40:40|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1638337250000|2021-12-01 05:40:50|2653.5|2647.5|2652.4|2646.4|2653.5|2647.5|2652.4|2646.4|7
1638337260000|2021-12-01 05:41:00|2652.8|2646.8|2652.9|2646.9|2653|2647|2652.8|2646.8|3
1638337270000|2021-12-01 05:41:10|2652.8|2646.8|2652.4|2646.4|2652.8|2646.8|2652|2646|6
1638337280000|2021-12-01 05:41:20|2652.3|2646.3|2651.6|2645.6|2652.3|2646.3|2651.5|2645.5|8
1638337290000|2021-12-01 05:41:30|2651.4|2645.4|2650.4|2644.4|2651.4|2645.4|2650.4|2644.4|4
1638337300000|2021-12-01 05:41:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638337310000|2021-12-01 05:41:50|2650.4|2644.4|2650.4|2644.4|2650.5|2644.5|2650.4|2644.4|3
1638337320000|2021-12-01 05:42:00|2650.5|2644.5|2650.4|2644.4|2650.9|2644.9|2650.4|2644.4|8
1638337330000|2021-12-01 05:42:10|2650.1|2644.1|2649.4|2643.4|2650.1|2644.1|2649|2643|12
1638337340000|2021-12-01 05:42:20|2649.6|2643.6|2649.5|2643.5|2650|2644|2649|2643|10
1638337350000|2021-12-01 05:42:30|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638337360000|2021-12-01 05:42:40|2649.4|2643.4|2649.3|2643.3|2649.4|2643.4|2649.3|2643.3|4
1638337370000|2021-12-01 05:42:50|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1638337380000|2021-12-01 05:43:00|2649.8|2643.8|2650.4|2644.4|2650.4|2644.4|2649.8|2643.8|3
1638337390000|2021-12-01 05:43:10|2650.5|2644.5|2650.6|2644.6|2650.6|2644.6|2650.5|2644.5|2
1638337400000|2021-12-01 05:43:20|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1638337410000|2021-12-01 05:43:30|2650.5|2644.5|2650.1|2644.1|2650.5|2644.5|2650.1|2644.1|2
1638337420000|2021-12-01 05:43:40|2650|2644|2649.5|2643.5|2650.1|2644.1|2649.5|2643.5|5
1638337430000|2021-12-01 05:43:50|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638337440000|2021-12-01 05:44:00|2649.9|2643.9|2650|2644|2650.1|2644.1|2649.9|2643.9|3
1638337450000|2021-12-01 05:44:10|2649.8|2643.8|2649|2643|2649.8|2643.8|2649|2643|5
1638337460000|2021-12-01 05:44:20|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2648.3|2642.3|2
1638337470000|2021-12-01 05:44:30|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1638337480000|2021-12-01 05:44:40|2648.6|2642.6|2649|2643|2649|2643|2648.5|2642.5|10
1638337500000|2021-12-01 05:45:00|2649.3|2643.3|2650.5|2644.5|2650.5|2644.5|2649.3|2643.3|5
1638337520000|2021-12-01 05:45:20|2650.8|2644.8|2650.8|2644.8|2651|2645|2650.8|2644.8|3
1638337530000|2021-12-01 05:45:30|2651|2645|2651|2645|2651|2645|2651|2645|1
1638337540000|2021-12-01 05:45:40|2650.8|2644.8|2650|2644|2650.8|2644.8|2650|2644|4
1638337550000|2021-12-01 05:45:50|2650.3|2644.3|2651|2645|2651|2645|2650.3|2644.3|4
1638337560000|2021-12-01 05:46:00|2650.6|2644.6|2649.5|2643.5|2650.6|2644.6|2649.5|2643.5|8
1638337570000|2021-12-01 05:46:10|2649.3|2643.3|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|4
1638337580000|2021-12-01 05:46:20|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|2
1638337590000|2021-12-01 05:46:30|2649.3|2643.3|2648.5|2642.5|2649.3|2643.3|2648.4|2642.4|4
1638337600000|2021-12-01 05:46:40|2648.3|2642.3|2648.5|2642.5|2648.6|2642.6|2648.1|2642.1|7
1638337610000|2021-12-01 05:46:50|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648|2642|5
1638337620000|2021-12-01 05:47:00|2648.5|2642.5|2648.5|2642.5|2648.6|2642.6|2648.5|2642.5|7
1638337630000|2021-12-01 05:47:10|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|2
1638337640000|2021-12-01 05:47:20|2648.6|2642.6|2649.3|2643.3|2649.3|2643.3|2648.6|2642.6|3
1638337650000|2021-12-01 05:47:30|2649|2643|2648.6|2642.6|2649|2643|2648.6|2642.6|6
1638337660000|2021-12-01 05:47:40|2648.9|2642.9|2649.3|2643.3|2649.3|2643.3|2648.9|2642.9|3
1638337670000|2021-12-01 05:47:50|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|4
1638337690000|2021-12-01 05:48:10|2649.4|2643.4|2648.4|2642.4|2649.4|2643.4|2648.4|2642.4|7
1638337700000|2021-12-01 05:48:20|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1638337710000|2021-12-01 05:48:30|2648.6|2642.6|2648.5|2642.5|2648.6|2642.6|2648.5|2642.5|2
1638337720000|2021-12-01 05:48:40|2648.6|2642.6|2648.6|2642.6|2648.8|2642.8|2648.6|2642.6|3
1638337760000|2021-12-01 05:49:20|2648.5|2642.5|2648.6|2642.6|2648.6|2642.6|2648.5|2642.5|2
1638337770000|2021-12-01 05:49:30|2648.4|2642.4|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|3
1638337780000|2021-12-01 05:49:40|2647.8|2641.8|2646.4|2640.4|2647.8|2641.8|2646.1|2640.1|9
1638337790000|2021-12-01 05:49:50|2646.9|2640.9|2646.1|2640.1|2647.4|2641.4|2646|2640|11
1638337800000|2021-12-01 05:50:00|2646|2640|2645.6|2639.6|2646|2640|2645.6|2639.6|3
1638337810000|2021-12-01 05:50:10|2645.9|2639.9|2645.9|2639.9|2646.3|2640.3|2645.9|2639.9|4
1638337820000|2021-12-01 05:50:20|2646.1|2640.1|2646.8|2640.8|2646.8|2640.8|2646.1|2640.1|3
1638337830000|2021-12-01 05:50:30|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1638337840000|2021-12-01 05:50:40|2646.8|2640.8|2646.4|2640.4|2646.8|2640.8|2646.3|2640.3|4
1638337850000|2021-12-01 05:50:50|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1638337860000|2021-12-01 05:51:00|2646.5|2640.5|2647.3|2641.3|2647.3|2641.3|2646.5|2640.5|6
1638337870000|2021-12-01 05:51:10|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647|2641|7
1638337880000|2021-12-01 05:51:20|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1638337890000|2021-12-01 05:51:30|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1638337900000|2021-12-01 05:51:40|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1638337910000|2021-12-01 05:51:50|2646.9|2640.9|2646.9|2640.9|2647|2641|2646.9|2640.9|5
1638337920000|2021-12-01 05:52:00|2646.6|2640.6|2646.6|2640.6|2646.9|2640.9|2646.1|2640.1|7
1638337930000|2021-12-01 05:52:10|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.3|2640.3|6
1638337950000|2021-12-01 05:52:30|2646.4|2640.4|2646.5|2640.5|2646.5|2640.5|2646.4|2640.4|2
1638337960000|2021-12-01 05:52:40|2646.4|2640.4|2646.1|2640.1|2646.5|2640.5|2646.1|2640.1|5
1638337970000|2021-12-01 05:52:50|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|2
1638337980000|2021-12-01 05:53:00|2646.4|2640.4|2646|2640|2646.5|2640.5|2646|2640|4
1638337990000|2021-12-01 05:53:10|2645.6|2639.6|2643.1|2637.1|2645.6|2639.6|2643.1|2637.1|6
1638338000000|2021-12-01 05:53:20|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|3
1638338010000|2021-12-01 05:53:30|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|3
1638338020000|2021-12-01 05:53:40|2644|2638|2644.4|2638.4|2644.4|2638.4|2644|2638|2
1638338030000|2021-12-01 05:53:50|2644.1|2638.1|2644.3|2638.3|2644.3|2638.3|2644.1|2638.1|2
1638338040000|2021-12-01 05:54:00|2644.1|2638.1|2643.6|2637.6|2644.3|2638.3|2643.6|2637.6|7
1638338050000|2021-12-01 05:54:10|2643.9|2637.9|2644|2638|2644|2638|2643.9|2637.9|2
1638338060000|2021-12-01 05:54:20|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638338070000|2021-12-01 05:54:30|2644|2638|2642.6|2636.6|2644|2638|2642.6|2636.6|5
1638338080000|2021-12-01 05:54:40|2642.5|2636.5|2642.4|2636.4|2642.5|2636.5|2642.4|2636.4|2
1638338090000|2021-12-01 05:54:50|2642.6|2636.6|2642.6|2636.6|2642.8|2636.8|2642.6|2636.6|3
1638338100000|2021-12-01 05:55:00|2642.5|2636.5|2642.5|2636.5|2642.9|2636.9|2642.5|2636.5|3
1638338110000|2021-12-01 05:55:10|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1638338120000|2021-12-01 05:55:20|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1638338130000|2021-12-01 05:55:30|2642.6|2636.6|2642.3|2636.3|2642.6|2636.6|2642.3|2636.3|4
1638338140000|2021-12-01 05:55:40|2642.1|2636.1|2642|2636|2642.1|2636.1|2641.6|2635.6|7
1638338150000|2021-12-01 05:55:50|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1638338160000|2021-12-01 05:56:00|2641.8|2635.8|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|5
1638338170000|2021-12-01 05:56:10|2642.6|2636.6|2642.8|2636.8|2643.1|2637.1|2642.5|2636.5|10
1638338180000|2021-12-01 05:56:20|2642.6|2636.6|2642.8|2636.8|2642.8|2636.8|2642.4|2636.4|4
1638338200000|2021-12-01 05:56:40|2643.1|2637.1|2643.6|2637.6|2643.9|2637.9|2643.1|2637.1|5
1638338210000|2021-12-01 05:56:50|2643.8|2637.8|2644.3|2638.3|2644.3|2638.3|2643.8|2637.8|4
1638338220000|2021-12-01 05:57:00|2644.5|2638.5|2645.3|2639.3|2645.5|2639.5|2644.5|2638.5|6
1638338230000|2021-12-01 05:57:10|2645.5|2639.5|2645|2639|2645.8|2639.8|2645|2639|5
1638338240000|2021-12-01 05:57:20|2644.8|2638.8|2644.5|2638.5|2645.4|2639.4|2644.5|2638.5|8
1638338250000|2021-12-01 05:57:30|2644.6|2638.6|2644.8|2638.8|2645|2639|2644.3|2638.3|14
1638338260000|2021-12-01 05:57:40|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|3
1638338270000|2021-12-01 05:57:50|2644.3|2638.3|2643.8|2637.8|2644.5|2638.5|2643.6|2637.6|9
1638338280000|2021-12-01 05:58:00|2643.9|2637.9|2643.9|2637.9|2644|2638|2643.9|2637.9|3
1638338290000|2021-12-01 05:58:10|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|2
1638338300000|2021-12-01 05:58:20|2644|2638|2643.9|2637.9|2644|2638|2643.8|2637.8|4
1638338310000|2021-12-01 05:58:30|2644|2638|2644|2638|2644|2638|2644|2638|1
1638338320000|2021-12-01 05:58:40|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638338340000|2021-12-01 05:59:00|2644.5|2638.5|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|4
1638338350000|2021-12-01 05:59:10|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638338370000|2021-12-01 05:59:30|2644.5|2638.5|2644.1|2638.1|2644.5|2638.5|2644.1|2638.1|3
1638338400000|2021-12-01 06:00:00|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|3
1638338410000|2021-12-01 06:00:10|2644.5|2638.5|2644.4|2638.4|2644.5|2638.5|2644.4|2638.4|2
1638338430000|2021-12-01 06:00:30|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638338440000|2021-12-01 06:00:40|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|3
1638338450000|2021-12-01 06:00:50|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1638338460000|2021-12-01 06:01:00|2644.3|2638.3|2645|2639|2645|2639|2644.3|2638.3|5
1638338470000|2021-12-01 06:01:10|2645.4|2639.4|2644.8|2638.8|2645.6|2639.6|2644.6|2638.6|8
1638338480000|2021-12-01 06:01:20|2644.6|2638.6|2644.3|2638.3|2644.6|2638.6|2644.3|2638.3|3
1638338490000|2021-12-01 06:01:30|2644.5|2638.5|2645.5|2639.5|2645.5|2639.5|2644.5|2638.5|2
1638338500000|2021-12-01 06:01:40|2645.8|2639.8|2646.4|2640.4|2646.5|2640.5|2645.8|2639.8|5
1638338510000|2021-12-01 06:01:50|2646.3|2640.3|2645.1|2639.1|2646.3|2640.3|2645.1|2639.1|6
1638338520000|2021-12-01 06:02:00|2644.9|2638.9|2645.8|2639.8|2646.1|2640.1|2644.9|2638.9|5
1638338530000|2021-12-01 06:02:10|2646|2640|2645.6|2639.6|2646.3|2640.3|2645.4|2639.4|8
1638338540000|2021-12-01 06:02:20|2645.8|2639.8|2646.1|2640.1|2646.3|2640.3|2645.8|2639.8|5
1638338550000|2021-12-01 06:02:30|2646|2640|2645.9|2639.9|2646|2640|2645.9|2639.9|2
1638338560000|2021-12-01 06:02:40|2646.1|2640.1|2646.1|2640.1|2646.3|2640.3|2645.9|2639.9|5
1638338570000|2021-12-01 06:02:50|2646|2640|2646|2640|2646|2640|2646|2640|1
1638338580000|2021-12-01 06:03:00|2645.8|2639.8|2643.9|2637.9|2645.8|2639.8|2643.9|2637.9|9
1638338590000|2021-12-01 06:03:10|2643.8|2637.8|2643.3|2637.3|2643.8|2637.8|2643.3|2637.3|5
1638338600000|2021-12-01 06:03:20|2643|2637|2642.3|2636.3|2643|2637|2641.9|2635.9|6
1638338610000|2021-12-01 06:03:30|2642.1|2636.1|2640.5|2634.5|2642.1|2636.1|2640.5|2634.5|10
1638338620000|2021-12-01 06:03:40|2641|2635|2641|2635|2641.3|2635.3|2640.6|2634.6|7
1638338630000|2021-12-01 06:03:50|2640.8|2634.8|2640.6|2634.6|2640.8|2634.8|2640.6|2634.6|4
1638338640000|2021-12-01 06:04:00|2640.8|2634.8|2640.6|2634.6|2641.3|2635.3|2640.3|2634.3|11
1638338650000|2021-12-01 06:04:10|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|5
1638338660000|2021-12-01 06:04:20|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1638338670000|2021-12-01 06:04:30|2640.8|2634.8|2640.3|2634.3|2641|2635|2640.3|2634.3|5
1638338680000|2021-12-01 06:04:40|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1638338690000|2021-12-01 06:04:50|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638338700000|2021-12-01 06:05:00|2640.5|2634.5|2641.3|2635.3|2641.4|2635.4|2640.5|2634.5|6
1638338710000|2021-12-01 06:05:10|2641|2635|2640.5|2634.5|2641.3|2635.3|2640.5|2634.5|7
1638338720000|2021-12-01 06:05:20|2640.8|2634.8|2639.8|2633.8|2640.8|2634.8|2639.8|2633.8|6
1638338730000|2021-12-01 06:05:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638338740000|2021-12-01 06:05:40|2639.4|2633.4|2638.1|2632.1|2639.4|2633.4|2638|2632|3
1638338750000|2021-12-01 06:05:50|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638338760000|2021-12-01 06:06:00|2637.8|2631.8|2637.1|2631.1|2637.8|2631.8|2637.1|2631.1|7
1638338770000|2021-12-01 06:06:10|2637.3|2631.3|2638.1|2632.1|2638.1|2632.1|2637.1|2631.1|6
1638338780000|2021-12-01 06:06:20|2638.6|2632.6|2638.9|2632.9|2639.1|2633.1|2638.6|2632.6|6
1638338790000|2021-12-01 06:06:30|2639.1|2633.1|2639.4|2633.4|2639.5|2633.5|2639.1|2633.1|5
1638338800000|2021-12-01 06:06:40|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2639.6|2633.6|2
1638338810000|2021-12-01 06:06:50|2640|2634|2639.8|2633.8|2640.1|2634.1|2639.8|2633.8|4
1638338820000|2021-12-01 06:07:00|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|3
1638338830000|2021-12-01 06:07:10|2639.3|2633.3|2637.4|2631.4|2639.3|2633.3|2637|2631|9
1638338840000|2021-12-01 06:07:20|2637.6|2631.6|2637.4|2631.4|2638.4|2632.4|2637.4|2631.4|13
1638338850000|2021-12-01 06:07:30|2637|2631|2636.9|2630.9|2637|2631|2636.3|2630.3|9
1638338860000|2021-12-01 06:07:40|2637|2631|2637.9|2631.9|2638.5|2632.5|2637|2631|9
1638338870000|2021-12-01 06:07:50|2637.8|2631.8|2637.4|2631.4|2637.8|2631.8|2637.4|2631.4|2
1638338880000|2021-12-01 06:08:00|2637.1|2631.1|2638.4|2632.4|2638.4|2632.4|2637|2631|9
1638338890000|2021-12-01 06:08:10|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1638338900000|2021-12-01 06:08:20|2637.6|2631.6|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|5
1638338910000|2021-12-01 06:08:30|2637.5|2631.5|2636.1|2630.1|2637.5|2631.5|2636.1|2630.1|7
1638338920000|2021-12-01 06:08:40|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|12
1638338930000|2021-12-01 06:08:50|2635.9|2629.9|2637.3|2631.3|2637.4|2631.4|2635.9|2629.9|7
1638338940000|2021-12-01 06:09:00|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|6
1638338950000|2021-12-01 06:09:10|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.4|2629.4|4
1638338960000|2021-12-01 06:09:20|2635.5|2629.5|2634.9|2628.9|2635.5|2629.5|2634.9|2628.9|6
1638338970000|2021-12-01 06:09:30|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634|2628|6
1638338980000|2021-12-01 06:09:40|2634.5|2628.5|2635|2629|2635.9|2629.9|2634.4|2628.4|15
1638338990000|2021-12-01 06:09:50|2635.3|2629.3|2635.9|2629.9|2635.9|2629.9|2635.3|2629.3|4
1638339000000|2021-12-01 06:10:00|2636.1|2630.1|2635.3|2629.3|2636.1|2630.1|2635.3|2629.3|5
1638339010000|2021-12-01 06:10:10|2635.4|2629.4|2636|2630|2636.1|2630.1|2635.4|2629.4|6
1638339020000|2021-12-01 06:10:20|2636.1|2630.1|2636.4|2630.4|2636.6|2630.6|2636.1|2630.1|5
1638339030000|2021-12-01 06:10:30|2636.5|2630.5|2637.8|2631.8|2637.8|2631.8|2636.5|2630.5|6
1638339040000|2021-12-01 06:10:40|2637.5|2631.5|2638|2632|2638.1|2632.1|2637.4|2631.4|9
1638339050000|2021-12-01 06:10:50|2637.9|2631.9|2638.4|2632.4|2638.8|2632.8|2637.9|2631.9|8
1638339060000|2021-12-01 06:11:00|2638.6|2632.6|2637.3|2631.3|2638.6|2632.6|2637.3|2631.3|11
1638339070000|2021-12-01 06:11:10|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1638339080000|2021-12-01 06:11:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|3
1638339090000|2021-12-01 06:11:30|2637.5|2631.5|2637.4|2631.4|2637.5|2631.5|2637.3|2631.3|3
1638339100000|2021-12-01 06:11:40|2637.5|2631.5|2638.3|2632.3|2638.6|2632.6|2637.5|2631.5|4
1638339110000|2021-12-01 06:11:50|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638339120000|2021-12-01 06:12:00|2638.3|2632.3|2637.1|2631.1|2638.3|2632.3|2637.1|2631.1|6
1638339130000|2021-12-01 06:12:10|2637|2631|2637|2631|2637|2631|2636.5|2630.5|5
1638339140000|2021-12-01 06:12:20|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|3
1638339150000|2021-12-01 06:12:30|2637.3|2631.3|2637.9|2631.9|2637.9|2631.9|2637.3|2631.3|3
1638339160000|2021-12-01 06:12:40|2638.1|2632.1|2638.3|2632.3|2638.3|2632.3|2638.1|2632.1|2
1638339170000|2021-12-01 06:12:50|2638.4|2632.4|2638|2632|2638.4|2632.4|2638|2632|3
1638339180000|2021-12-01 06:13:00|2638.3|2632.3|2636.9|2630.9|2638.3|2632.3|2636.9|2630.9|8
1638339190000|2021-12-01 06:13:10|2637|2631|2637.9|2631.9|2637.9|2631.9|2637|2631|9
1638339200000|2021-12-01 06:13:20|2638|2632|2638.6|2632.6|2638.6|2632.6|2638|2632|10
1638339210000|2021-12-01 06:13:30|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.4|2632.4|4
1638339230000|2021-12-01 06:13:50|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638339240000|2021-12-01 06:14:00|2638.8|2632.8|2639.9|2633.9|2639.9|2633.9|2638.8|2632.8|9
1638339250000|2021-12-01 06:14:10|2640|2634|2639.6|2633.6|2640.4|2634.4|2639.6|2633.6|8
1638339270000|2021-12-01 06:14:30|2639.9|2633.9|2640.6|2634.6|2640.9|2634.9|2639.9|2633.9|8
1638339290000|2021-12-01 06:14:50|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.1|2634.1|4
1638339300000|2021-12-01 06:15:00|2640.5|2634.5|2641.4|2635.4|2641.6|2635.6|2640.5|2634.5|12
1638339310000|2021-12-01 06:15:10|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1638339320000|2021-12-01 06:15:20|2641.4|2635.4|2640.6|2634.6|2641.4|2635.4|2640.5|2634.5|10
1638339330000|2021-12-01 06:15:30|2640.8|2634.8|2641.4|2635.4|2641.4|2635.4|2640.8|2634.8|4
1638339340000|2021-12-01 06:15:40|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1638339350000|2021-12-01 06:15:50|2640.8|2634.8|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|5
1638339360000|2021-12-01 06:16:00|2640.6|2634.6|2639.9|2633.9|2640.6|2634.6|2638.9|2632.9|6
1638339370000|2021-12-01 06:16:10|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1638339380000|2021-12-01 06:16:20|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1638339390000|2021-12-01 06:16:30|2641|2635|2641|2635|2641.1|2635.1|2641|2635|3
1638339410000|2021-12-01 06:16:50|2640.9|2634.9|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|2
1638339430000|2021-12-01 06:17:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1638339440000|2021-12-01 06:17:20|2639.9|2633.9|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|3
1638339450000|2021-12-01 06:17:30|2639.6|2633.6|2639.8|2633.8|2639.8|2633.8|2639.6|2633.6|2
1638339490000|2021-12-01 06:18:10|2640|2634|2641.4|2635.4|2641.4|2635.4|2639.8|2633.8|5
1638339500000|2021-12-01 06:18:20|2641.1|2635.1|2640.8|2634.8|2641.9|2635.9|2640.5|2634.5|16
1638339510000|2021-12-01 06:18:30|2640.5|2634.5|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|4
1638339520000|2021-12-01 06:18:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1638339540000|2021-12-01 06:19:00|2640.5|2634.5|2641|2635|2641.5|2635.5|2640.5|2634.5|8
1638339550000|2021-12-01 06:19:10|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1638339560000|2021-12-01 06:19:20|2641.1|2635.1|2641.5|2635.5|2641.5|2635.5|2641|2635|5
1638339570000|2021-12-01 06:19:30|2641.3|2635.3|2641.1|2635.1|2641.4|2635.4|2641|2635|5
1638339580000|2021-12-01 06:19:40|2641|2635|2641.6|2635.6|2641.6|2635.6|2641|2635|5
1638339590000|2021-12-01 06:19:50|2641.5|2635.5|2641.4|2635.4|2641.8|2635.8|2641.4|2635.4|5
1638339600000|2021-12-01 06:20:00|2641.1|2635.1|2641.3|2635.3|2641.4|2635.4|2640.9|2634.9|5
1638339610000|2021-12-01 06:20:10|2641.4|2635.4|2641.4|2635.4|2641.5|2635.5|2641.4|2635.4|3
1638339620000|2021-12-01 06:20:20|2641.3|2635.3|2640.9|2634.9|2641.3|2635.3|2640.5|2634.5|6
1638339630000|2021-12-01 06:20:30|2641.1|2635.1|2641|2635|2641.3|2635.3|2641|2635|3
1638339640000|2021-12-01 06:20:40|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1638339650000|2021-12-01 06:20:50|2641|2635|2641.1|2635.1|2641.1|2635.1|2641|2635|2
1638339660000|2021-12-01 06:21:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638339670000|2021-12-01 06:21:10|2641.5|2635.5|2641.1|2635.1|2641.5|2635.5|2641.1|2635.1|4
1638339680000|2021-12-01 06:21:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1638339700000|2021-12-01 06:21:40|2640.8|2634.8|2640.4|2634.4|2640.8|2634.8|2640.4|2634.4|5
1638339710000|2021-12-01 06:21:50|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1638339720000|2021-12-01 06:22:00|2640.6|2634.6|2640.3|2634.3|2640.6|2634.6|2640.3|2634.3|10
1638339730000|2021-12-01 06:22:10|2640.4|2634.4|2639.5|2633.5|2640.4|2634.4|2639.5|2633.5|7
1638339740000|2021-12-01 06:22:20|2639.3|2633.3|2639.1|2633.1|2639.3|2633.3|2639.1|2633.1|2
1638339750000|2021-12-01 06:22:30|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638339760000|2021-12-01 06:22:40|2639.4|2633.4|2639.3|2633.3|2639.4|2633.4|2639.3|2633.3|2
1638339780000|2021-12-01 06:23:00|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|3
1638339790000|2021-12-01 06:23:10|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|7
1638339800000|2021-12-01 06:23:20|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.3|2631.3|4
1638339810000|2021-12-01 06:23:30|2637.8|2631.8|2638.4|2632.4|2638.5|2632.5|2637.8|2631.8|6
1638339820000|2021-12-01 06:23:40|2638.6|2632.6|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|4
1638339830000|2021-12-01 06:23:50|2638.5|2632.5|2638.1|2632.1|2638.5|2632.5|2638.1|2632.1|4
1638339840000|2021-12-01 06:24:00|2638|2632|2638.3|2632.3|2638.3|2632.3|2637.8|2631.8|5
1638339860000|2021-12-01 06:24:20|2638|2632|2637.5|2631.5|2638|2632|2637.5|2631.5|4
1638339880000|2021-12-01 06:24:40|2637.8|2631.8|2638.3|2632.3|2638.4|2632.4|2637.6|2631.6|7
1638339910000|2021-12-01 06:25:10|2638|2632|2637.8|2631.8|2638|2632|2637.6|2631.6|3
1638339920000|2021-12-01 06:25:20|2637.9|2631.9|2638.4|2632.4|2638.8|2632.8|2637.9|2631.9|10
1638339930000|2021-12-01 06:25:30|2638.6|2632.6|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|3
1638339940000|2021-12-01 06:25:40|2638.8|2632.8|2638.3|2632.3|2638.9|2632.9|2638.3|2632.3|7
1638339950000|2021-12-01 06:25:50|2638.1|2632.1|2638.3|2632.3|2638.5|2632.5|2637.9|2631.9|8
1638339960000|2021-12-01 06:26:00|2638|2632|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|4
1638339970000|2021-12-01 06:26:10|2638.1|2632.1|2638.5|2632.5|2638.6|2632.6|2638.1|2632.1|7
1638339980000|2021-12-01 06:26:20|2638.4|2632.4|2638.3|2632.3|2638.4|2632.4|2638|2632|4
1638339990000|2021-12-01 06:26:30|2638.5|2632.5|2638.3|2632.3|2638.9|2632.9|2638.3|2632.3|6
1638340010000|2021-12-01 06:26:50|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638340020000|2021-12-01 06:27:00|2638.3|2632.3|2638.9|2632.9|2639.1|2633.1|2638.3|2632.3|5
1638340030000|2021-12-01 06:27:10|2639|2633|2638.9|2632.9|2639|2633|2638.6|2632.6|7
1638340050000|2021-12-01 06:27:30|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|3
1638340060000|2021-12-01 06:27:40|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|4
1638340070000|2021-12-01 06:27:50|2637|2631|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|4
1638340080000|2021-12-01 06:28:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.8|2630.8|6
1638340090000|2021-12-01 06:28:10|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|3
1638340100000|2021-12-01 06:28:20|2637.4|2631.4|2637.1|2631.1|2637.5|2631.5|2637.1|2631.1|3
1638340120000|2021-12-01 06:28:40|2637|2631|2637|2631|2637|2631|2636.5|2630.5|9
1638340130000|2021-12-01 06:28:50|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|6
1638340150000|2021-12-01 06:29:10|2636|2630|2635.9|2629.9|2636|2630|2635.8|2629.8|3
1638340170000|2021-12-01 06:29:30|2636.1|2630.1|2637.3|2631.3|2637.3|2631.3|2636.1|2630.1|2
1638340180000|2021-12-01 06:29:40|2637.1|2631.1|2637.1|2631.1|2637.3|2631.3|2636.9|2630.9|6
1638340190000|2021-12-01 06:29:50|2637.3|2631.3|2636.9|2630.9|2637.3|2631.3|2636.9|2630.9|3
1638340200000|2021-12-01 06:30:00|2637.1|2631.1|2636.1|2630.1|2637.1|2631.1|2635.6|2629.6|10
1638340210000|2021-12-01 06:30:10|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|11
1638340220000|2021-12-01 06:30:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|5
1638340230000|2021-12-01 06:30:30|2635.8|2629.8|2635.9|2629.9|2636.1|2630.1|2635.8|2629.8|8
1638340240000|2021-12-01 06:30:40|2636|2630|2635.6|2629.6|2636|2630|2635.6|2629.6|3
1638340250000|2021-12-01 06:30:50|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1638340260000|2021-12-01 06:31:00|2635.4|2629.4|2635.8|2629.8|2636|2630|2635.4|2629.4|6
1638340280000|2021-12-01 06:31:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638340290000|2021-12-01 06:31:30|2636.1|2630.1|2636.5|2630.5|2636.5|2630.5|2636.1|2630.1|2
1638340300000|2021-12-01 06:31:40|2636.3|2630.3|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|3
1638340320000|2021-12-01 06:32:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2635.9|2629.9|5
1638340330000|2021-12-01 06:32:10|2636.1|2630.1|2636|2630|2636.1|2630.1|2635.9|2629.9|6
1638340340000|2021-12-01 06:32:20|2635.9|2629.9|2634.8|2628.8|2635.9|2629.9|2634.8|2628.8|4
1638340370000|2021-12-01 06:32:50|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.4|2628.4|4
1638340380000|2021-12-01 06:33:00|2634.5|2628.5|2635|2629|2635|2629|2634.5|2628.5|4
1638340390000|2021-12-01 06:33:10|2635.1|2629.1|2635.5|2629.5|2635.5|2629.5|2635.1|2629.1|3
1638340400000|2021-12-01 06:33:20|2635.6|2629.6|2635.8|2629.8|2635.8|2629.8|2635.6|2629.6|2
1638340410000|2021-12-01 06:33:30|2636|2630|2636.1|2630.1|2636.1|2630.1|2636|2630|2
1638340440000|2021-12-01 06:34:00|2635.9|2629.9|2635.3|2629.3|2636.1|2630.1|2635|2629|7
1638340450000|2021-12-01 06:34:10|2635.4|2629.4|2635.3|2629.3|2635.4|2629.4|2635|2629|4
1638340460000|2021-12-01 06:34:20|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1638340470000|2021-12-01 06:34:30|2635|2629|2634.8|2628.8|2635|2629|2634.8|2628.8|2
1638340490000|2021-12-01 06:34:50|2634.9|2628.9|2634.9|2628.9|2635|2629|2634.9|2628.9|3
1638340520000|2021-12-01 06:35:20|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1638340530000|2021-12-01 06:35:30|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638340550000|2021-12-01 06:35:50|2634.5|2628.5|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|3
1638340560000|2021-12-01 06:36:00|2634.4|2628.4|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|3
1638340570000|2021-12-01 06:36:10|2634.5|2628.5|2636.1|2630.1|2636.1|2630.1|2634.5|2628.5|3
1638340580000|2021-12-01 06:36:20|2636.3|2630.3|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|6
1638340590000|2021-12-01 06:36:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|3
1638340620000|2021-12-01 06:37:00|2637|2631|2637.5|2631.5|2637.5|2631.5|2637|2631|5
1638340630000|2021-12-01 06:37:10|2637.6|2631.6|2638|2632|2638|2632|2637.6|2631.6|5
1638340640000|2021-12-01 06:37:20|2638.1|2632.1|2638.3|2632.3|2638.3|2632.3|2638.1|2632.1|4
1638340650000|2021-12-01 06:37:30|2638.1|2632.1|2637.9|2631.9|2638.3|2632.3|2637.9|2631.9|6
1638340660000|2021-12-01 06:37:40|2638|2632|2637.4|2631.4|2638.1|2632.1|2637.4|2631.4|4
1638340670000|2021-12-01 06:37:50|2637.6|2631.6|2638|2632|2638|2632|2637.4|2631.4|5
1638340680000|2021-12-01 06:38:00|2638.3|2632.3|2639.5|2633.5|2639.5|2633.5|2638.3|2632.3|7
1638340690000|2021-12-01 06:38:10|2639.6|2633.6|2639.5|2633.5|2639.6|2633.6|2639.5|2633.5|2
1638340700000|2021-12-01 06:38:20|2639.4|2633.4|2639|2633|2639.4|2633.4|2639|2633|2
1638340710000|2021-12-01 06:38:30|2638.8|2632.8|2639.9|2633.9|2639.9|2633.9|2638.5|2632.5|8
1638340720000|2021-12-01 06:38:40|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|4
1638340730000|2021-12-01 06:38:50|2641|2635|2641.5|2635.5|2641.5|2635.5|2640.5|2634.5|7
1638340740000|2021-12-01 06:39:00|2641.8|2635.8|2642|2636|2642|2636|2641.5|2635.5|8
1638340750000|2021-12-01 06:39:10|2641.8|2635.8|2642.3|2636.3|2642.8|2636.8|2641.8|2635.8|8
1638340760000|2021-12-01 06:39:20|2642|2636|2642|2636|2642.4|2636.4|2642|2636|5
1638340770000|2021-12-01 06:39:30|2642.3|2636.3|2643.1|2637.1|2643.5|2637.5|2641.9|2635.9|14
1638340780000|2021-12-01 06:39:40|2643.3|2637.3|2643.9|2637.9|2644.3|2638.3|2643.3|2637.3|4
1638340790000|2021-12-01 06:39:50|2644.1|2638.1|2644|2638|2644.1|2638.1|2644|2638|2
1638340800000|2021-12-01 06:40:00|2643.9|2637.9|2644.1|2638.1|2645|2639|2643.9|2637.9|11
1638340810000|2021-12-01 06:40:10|2643.9|2637.9|2642.9|2636.9|2643.9|2637.9|2642.9|2636.9|12
1638340820000|2021-12-01 06:40:20|2643|2637|2643.6|2637.6|2644.1|2638.1|2643|2637|13
1638340830000|2021-12-01 06:40:30|2643.4|2637.4|2644.8|2638.8|2644.8|2638.8|2643.1|2637.1|10
1638340840000|2021-12-01 06:40:40|2645.5|2639.5|2646.3|2640.3|2646.3|2640.3|2645.5|2639.5|2
1638340850000|2021-12-01 06:40:50|2646.5|2640.5|2646.5|2640.5|2647.1|2641.1|2646.5|2640.5|5
1638340860000|2021-12-01 06:41:00|2646.4|2640.4|2646.5|2640.5|2646.9|2640.9|2646.4|2640.4|6
1638340870000|2021-12-01 06:41:10|2646.3|2640.3|2646.3|2640.3|2646.5|2640.5|2646|2640|5
1638340880000|2021-12-01 06:41:20|2646.1|2640.1|2644.8|2638.8|2646.1|2640.1|2644.8|2638.8|8
1638340890000|2021-12-01 06:41:30|2644.9|2638.9|2645.5|2639.5|2645.5|2639.5|2644.9|2638.9|4
1638340900000|2021-12-01 06:41:40|2645.6|2639.6|2646.5|2640.5|2646.5|2640.5|2645.6|2639.6|4
1638340910000|2021-12-01 06:41:50|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646|2640|5
1638340920000|2021-12-01 06:42:00|2646.5|2640.5|2649.5|2643.5|2649.5|2643.5|2646.5|2640.5|15
1638340930000|2021-12-01 06:42:10|2649.3|2643.3|2649.8|2643.8|2650.3|2644.3|2648.8|2642.8|13
1638340940000|2021-12-01 06:42:20|2650|2644|2650.1|2644.1|2650.1|2644.1|2649.1|2643.1|18
1638340950000|2021-12-01 06:42:30|2650.3|2644.3|2652.1|2646.1|2652.6|2646.6|2650|2644|19
1638340960000|2021-12-01 06:42:40|2652.3|2646.3|2651.1|2645.1|2652.5|2646.5|2651.1|2645.1|11
1638340970000|2021-12-01 06:42:50|2650.9|2644.9|2649.9|2643.9|2651.1|2645.1|2649.9|2643.9|8
1638340980000|2021-12-01 06:43:00|2650.1|2644.1|2650.3|2644.3|2651.1|2645.1|2650.1|2644.1|12
1638340990000|2021-12-01 06:43:10|2650|2644|2649.4|2643.4|2650.5|2644.5|2649.1|2643.1|16
1638341000000|2021-12-01 06:43:20|2649.6|2643.6|2649.1|2643.1|2650.3|2644.3|2649.1|2643.1|9
1638341010000|2021-12-01 06:43:30|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.4|2642.4|12
1638341020000|2021-12-01 06:43:40|2649.3|2643.3|2648.5|2642.5|2649.5|2643.5|2648.5|2642.5|6
1638341030000|2021-12-01 06:43:50|2648.6|2642.6|2647.9|2641.9|2648.6|2642.6|2647.6|2641.6|7
1638341040000|2021-12-01 06:44:00|2648.1|2642.1|2650.3|2644.3|2650.5|2644.5|2648.1|2642.1|16
1638341050000|2021-12-01 06:44:10|2650|2644|2649.1|2643.1|2650|2644|2648.3|2642.3|10
1638341060000|2021-12-01 06:44:20|2650.1|2644.1|2650.5|2644.5|2650.8|2644.8|2649.8|2643.8|8
1638341070000|2021-12-01 06:44:30|2650.3|2644.3|2649.5|2643.5|2650.3|2644.3|2649.4|2643.4|9
1638341080000|2021-12-01 06:44:40|2649.3|2643.3|2649.1|2643.1|2649.4|2643.4|2647.9|2641.9|12
1638341090000|2021-12-01 06:44:50|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2647.9|2641.9|10
1638341100000|2021-12-01 06:45:00|2649.4|2643.4|2649.9|2643.9|2650.8|2644.8|2649.4|2643.4|12
1638341110000|2021-12-01 06:45:10|2649.8|2643.8|2648.4|2642.4|2649.8|2643.8|2648.1|2642.1|11
1638341120000|2021-12-01 06:45:20|2648.1|2642.1|2648.9|2642.9|2648.9|2642.9|2648.1|2642.1|4
1638341130000|2021-12-01 06:45:30|2648.8|2642.8|2650.4|2644.4|2650.5|2644.5|2648.3|2642.3|10
1638341150000|2021-12-01 06:45:50|2650|2644|2650.6|2644.6|2650.6|2644.6|2650|2644|3
1638341160000|2021-12-01 06:46:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2649.4|2643.4|7
1638341170000|2021-12-01 06:46:10|2650.1|2644.1|2650.1|2644.1|2650.4|2644.4|2649.9|2643.9|5
1638341180000|2021-12-01 06:46:20|2649.9|2643.9|2650.1|2644.1|2650.3|2644.3|2649.9|2643.9|5
1638341190000|2021-12-01 06:46:30|2652|2646|2652.6|2646.6|2652.9|2646.9|2652|2646|4
1638341200000|2021-12-01 06:46:40|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638341230000|2021-12-01 06:47:10|2652|2646|2651.1|2645.1|2652|2646|2650.9|2644.9|8
1638341240000|2021-12-01 06:47:20|2650.9|2644.9|2649.8|2643.8|2651.1|2645.1|2649.8|2643.8|6
1638341250000|2021-12-01 06:47:30|2649.9|2643.9|2649.8|2643.8|2649.9|2643.9|2649.5|2643.5|3
1638341260000|2021-12-01 06:47:40|2649.5|2643.5|2649.3|2643.3|2649.5|2643.5|2649|2643|4
1638341270000|2021-12-01 06:47:50|2649.4|2643.4|2648.4|2642.4|2649.4|2643.4|2648.4|2642.4|5
1638341280000|2021-12-01 06:48:00|2648.6|2642.6|2649.4|2643.4|2649.9|2643.9|2648.6|2642.6|11
1638341290000|2021-12-01 06:48:10|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638341300000|2021-12-01 06:48:20|2648.9|2642.9|2648.8|2642.8|2648.9|2642.9|2648.8|2642.8|4
1638341330000|2021-12-01 06:48:50|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1638341340000|2021-12-01 06:49:00|2648.9|2642.9|2651.9|2645.9|2651.9|2645.9|2648.9|2642.9|9
1638341350000|2021-12-01 06:49:10|2651.8|2645.8|2650.8|2644.8|2652|2646|2650.8|2644.8|10
1638341360000|2021-12-01 06:49:20|2650.9|2644.9|2650.1|2644.1|2651|2645|2650.1|2644.1|14
1638341370000|2021-12-01 06:49:30|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.5|2644.5|5
1638341380000|2021-12-01 06:49:40|2650.5|2644.5|2649.1|2643.1|2650.5|2644.5|2649.1|2643.1|5
1638341390000|2021-12-01 06:49:50|2649|2643|2648.1|2642.1|2649|2643|2648|2642|14
1638341400000|2021-12-01 06:50:00|2648.3|2642.3|2648|2642|2648.3|2642.3|2648|2642|6
1638341410000|2021-12-01 06:50:10|2647.9|2641.9|2647.1|2641.1|2647.9|2641.9|2647.1|2641.1|7
1638341420000|2021-12-01 06:50:20|2647|2641|2646.8|2640.8|2647|2641|2646.8|2640.8|2
1638341430000|2021-12-01 06:50:30|2647|2641|2647|2641|2647|2641|2647|2641|1
1638341440000|2021-12-01 06:50:40|2645.9|2639.9|2644.9|2638.9|2645.9|2639.9|2644.8|2638.8|7
1638341450000|2021-12-01 06:50:50|2645|2639|2645.3|2639.3|2645.5|2639.5|2644.4|2638.4|12
1638341460000|2021-12-01 06:51:00|2644.9|2638.9|2643.8|2637.8|2644.9|2638.9|2643.3|2637.3|11
1638341470000|2021-12-01 06:51:10|2644|2638|2644|2638|2644|2638|2644|2638|1
1638341480000|2021-12-01 06:51:20|2644.3|2638.3|2644.8|2638.8|2644.9|2638.9|2644.3|2638.3|6
1638341490000|2021-12-01 06:51:30|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2643.8|2637.8|10
1638341500000|2021-12-01 06:51:40|2644.4|2638.4|2644.4|2638.4|2644.6|2638.6|2643.8|2637.8|10
1638341510000|2021-12-01 06:51:50|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644|2638|4
1638341520000|2021-12-01 06:52:00|2644.5|2638.5|2642.5|2636.5|2644.5|2638.5|2642.3|2636.3|11
1638341530000|2021-12-01 06:52:10|2642.1|2636.1|2643.1|2637.1|2643.1|2637.1|2642.1|2636.1|8
1638341540000|2021-12-01 06:52:20|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.4|2636.4|10
1638341550000|2021-12-01 06:52:30|2642.6|2636.6|2642.8|2636.8|2642.9|2636.9|2642.6|2636.6|6
1638341560000|2021-12-01 06:52:40|2642.9|2636.9|2643|2637|2643.3|2637.3|2642.9|2636.9|4
1638341570000|2021-12-01 06:52:50|2643.1|2637.1|2643|2637|2643.6|2637.6|2642.6|2636.6|9
1638341580000|2021-12-01 06:53:00|2643.3|2637.3|2641.9|2635.9|2643.3|2637.3|2641.6|2635.6|10
1638341590000|2021-12-01 06:53:10|2642|2636|2643.1|2637.1|2643.1|2637.1|2642|2636|11
1638341600000|2021-12-01 06:53:20|2643.4|2637.4|2642.4|2636.4|2643.4|2637.4|2642.4|2636.4|9
1638341620000|2021-12-01 06:53:40|2642.6|2636.6|2643.1|2637.1|2643.4|2637.4|2642.6|2636.6|4
1638341630000|2021-12-01 06:53:50|2643.4|2637.4|2642.5|2636.5|2643.4|2637.4|2642.5|2636.5|6
1638341640000|2021-12-01 06:54:00|2642.4|2636.4|2641.8|2635.8|2642.4|2636.4|2641.1|2635.1|14
1638341650000|2021-12-01 06:54:10|2641.9|2635.9|2642.4|2636.4|2642.9|2636.9|2641.9|2635.9|6
1638341660000|2021-12-01 06:54:20|2642|2636|2641.3|2635.3|2642.4|2636.4|2640.4|2634.4|16
1638341670000|2021-12-01 06:54:30|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2640.9|2634.9|7
1638341680000|2021-12-01 06:54:40|2641.1|2635.1|2641.4|2635.4|2641.6|2635.6|2640.9|2634.9|6
1638341690000|2021-12-01 06:54:50|2641.3|2635.3|2640.9|2634.9|2641.3|2635.3|2640.8|2634.8|5
1638341700000|2021-12-01 06:55:00|2640.8|2634.8|2639.9|2633.9|2640.8|2634.8|2639.3|2633.3|10
1638341710000|2021-12-01 06:55:10|2640.1|2634.1|2639.3|2633.3|2640.4|2634.4|2639.3|2633.3|9
1638341720000|2021-12-01 06:55:20|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|12
1638341730000|2021-12-01 06:55:30|2640|2634|2640.6|2634.6|2641|2635|2639.8|2633.8|12
1638341740000|2021-12-01 06:55:40|2640.4|2634.4|2641.1|2635.1|2641.4|2635.4|2640.4|2634.4|9
1638341750000|2021-12-01 06:55:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1638341760000|2021-12-01 06:56:00|2641.5|2635.5|2641.9|2635.9|2642.5|2636.5|2641.5|2635.5|7
1638341770000|2021-12-01 06:56:10|2642|2636|2642.4|2636.4|2643.5|2637.5|2642|2636|9
1638341780000|2021-12-01 06:56:20|2642.1|2636.1|2642.4|2636.4|2642.5|2636.5|2641.9|2635.9|9
1638341800000|2021-12-01 06:56:40|2642.6|2636.6|2643.9|2637.9|2643.9|2637.9|2642.6|2636.6|6
1638341810000|2021-12-01 06:56:50|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|2
1638341820000|2021-12-01 06:57:00|2644|2638|2644.9|2638.9|2644.9|2638.9|2643.4|2637.4|9
1638341830000|2021-12-01 06:57:10|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|3
1638341840000|2021-12-01 06:57:20|2644.9|2638.9|2645|2639|2645.5|2639.5|2644.9|2638.9|8
1638341850000|2021-12-01 06:57:30|2645.1|2639.1|2645.5|2639.5|2645.5|2639.5|2645.1|2639.1|2
1638341860000|2021-12-01 06:57:40|2645.3|2639.3|2645.1|2639.1|2645.3|2639.3|2645|2639|3
1638341870000|2021-12-01 06:57:50|2645.5|2639.5|2645.5|2639.5|2645.6|2639.6|2644.9|2638.9|6
1638341880000|2021-12-01 06:58:00|2645.8|2639.8|2646.1|2640.1|2646.5|2640.5|2645.8|2639.8|6
1638341890000|2021-12-01 06:58:10|2645.9|2639.9|2644.8|2638.8|2645.9|2639.9|2644.8|2638.8|4
1638341910000|2021-12-01 06:58:30|2645|2639|2646.3|2640.3|2646.3|2640.3|2645|2639|3
1638341930000|2021-12-01 06:58:50|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.8|2639.8|3
1638341940000|2021-12-01 06:59:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|3
1638341950000|2021-12-01 06:59:10|2644.9|2638.9|2646|2640|2646|2640|2644.8|2638.8|9
1638341960000|2021-12-01 06:59:20|2645.6|2639.6|2645.5|2639.5|2646|2640|2645.5|2639.5|9
1638341970000|2021-12-01 06:59:30|2645.4|2639.4|2645.9|2639.9|2645.9|2639.9|2645.4|2639.4|6
1638341980000|2021-12-01 06:59:40|2646|2640|2645.4|2639.4|2646|2640|2645.4|2639.4|5
1638341990000|2021-12-01 06:59:50|2645.5|2639.5|2646|2640|2646.1|2640.1|2645.5|2639.5|10
1638342000000|2021-12-01 07:00:00|2645.9|2639.9|2645.8|2639.8|2645.9|2639.9|2645.3|2639.3|6
1638342010000|2021-12-01 07:00:10|2646|2640|2645.8|2639.8|2646|2640|2645.8|2639.8|2
1638342040000|2021-12-01 07:00:40|2645.9|2639.9|2647.5|2641.5|2647.5|2641.5|2645.9|2639.9|4
1638342060000|2021-12-01 07:01:00|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1638342070000|2021-12-01 07:01:10|2647.5|2641.5|2647|2641|2647.5|2641.5|2647|2641|2
1638342090000|2021-12-01 07:01:30|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1638342140000|2021-12-01 07:02:20|2646.8|2640.8|2646.6|2640.6|2646.8|2640.8|2646.6|2640.6|2
1638342150000|2021-12-01 07:02:30|2644.9|2638.9|2643.8|2637.8|2644.9|2638.9|2643.8|2637.8|7
1638342160000|2021-12-01 07:02:40|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|2
1638342180000|2021-12-01 07:03:00|2643.9|2637.9|2644.3|2638.3|2644.3|2638.3|2643.9|2637.9|2
1638342210000|2021-12-01 07:03:30|2644|2638|2644|2638|2644|2638|2644|2638|1
1638342230000|2021-12-01 07:03:50|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638342240000|2021-12-01 07:04:00|2644|2638|2644|2638|2644|2638|2644|2638|1
1638342250000|2021-12-01 07:04:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638342260000|2021-12-01 07:04:20|2644.4|2638.4|2645|2639|2645|2639|2644.4|2638.4|2
1638342270000|2021-12-01 07:04:30|2645.3|2639.3|2646.4|2640.4|2646.4|2640.4|2645.3|2639.3|3
1638342290000|2021-12-01 07:04:50|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1638342300000|2021-12-01 07:05:00|2646|2640|2646|2640|2646|2640|2646|2640|1
1638342330000|2021-12-01 07:05:30|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638342340000|2021-12-01 07:05:40|2646|2640|2646|2640|2646|2640|2646|2640|1
1638342360000|2021-12-01 07:06:00|2646.3|2640.3|2646.8|2640.8|2646.8|2640.8|2646.3|2640.3|3
1638342390000|2021-12-01 07:06:30|2646.9|2640.9|2648.5|2642.5|2648.5|2642.5|2646.9|2640.9|2
1638342400000|2021-12-01 07:06:40|2648.8|2642.8|2648.9|2642.9|2649.1|2643.1|2648.8|2642.8|5
1638342470000|2021-12-01 07:07:50|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1638342480000|2021-12-01 07:08:00|2648.8|2642.8|2647.5|2641.5|2648.8|2642.8|2647.5|2641.5|8
1638342530000|2021-12-01 07:08:50|2647.6|2641.6|2648|2642|2648|2642|2647.6|2641.6|6
1638342540000|2021-12-01 07:09:00|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1638342550000|2021-12-01 07:09:10|2648.3|2642.3|2647.1|2641.1|2648.3|2642.3|2647.1|2641.1|4
1638342570000|2021-12-01 07:09:30|2646.9|2640.9|2646.8|2640.8|2646.9|2640.9|2646.8|2640.8|2
1638342580000|2021-12-01 07:09:40|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1638342590000|2021-12-01 07:09:50|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638342630000|2021-12-01 07:10:30|2646.5|2640.5|2643.9|2637.9|2646.5|2640.5|2643.9|2637.9|5
1638342650000|2021-12-01 07:10:50|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638342660000|2021-12-01 07:11:00|2646.3|2640.3|2645.9|2639.9|2646.3|2640.3|2645.9|2639.9|3
1638342670000|2021-12-01 07:11:10|2645.6|2639.6|2646.8|2640.8|2646.8|2640.8|2645.6|2639.6|3
1638342680000|2021-12-01 07:11:20|2647.1|2641.1|2647|2641|2647.1|2641.1|2647|2641|2
1638342700000|2021-12-01 07:11:40|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1638342710000|2021-12-01 07:11:50|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1638342720000|2021-12-01 07:12:00|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1638342760000|2021-12-01 07:12:40|2649.3|2643.3|2649.1|2643.1|2649.3|2643.3|2649.1|2643.1|2
1638342770000|2021-12-01 07:12:50|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1638342780000|2021-12-01 07:13:00|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638342830000|2021-12-01 07:13:50|2649|2643|2648.3|2642.3|2649|2643|2648.3|2642.3|2
1638342840000|2021-12-01 07:14:00|2648|2642|2648.3|2642.3|2648.3|2642.3|2648|2642|2
1638342860000|2021-12-01 07:14:20|2648|2642|2648|2642|2648|2642|2648|2642|1
1638342870000|2021-12-01 07:14:30|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2647.3|2641.3|2
1638342890000|2021-12-01 07:14:50|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1638342900000|2021-12-01 07:15:00|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|3
1638342960000|2021-12-01 07:16:00|2646|2640|2644.5|2638.5|2646|2640|2644.5|2638.5|2
1638342980000|2021-12-01 07:16:20|2644.8|2638.8|2644.9|2638.9|2644.9|2638.9|2644.8|2638.8|2
1638343010000|2021-12-01 07:16:50|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638343030000|2021-12-01 07:17:10|2646.4|2640.4|2647.4|2641.4|2647.4|2641.4|2646.4|2640.4|3
1638343040000|2021-12-01 07:17:20|2647.6|2641.6|2647.3|2641.3|2647.6|2641.6|2647.3|2641.3|3
1638343060000|2021-12-01 07:17:40|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1638343090000|2021-12-01 07:18:10|2647|2641|2647|2641|2647|2641|2647|2641|1
1638343100000|2021-12-01 07:18:20|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|3
1638343110000|2021-12-01 07:18:30|2647.3|2641.3|2647.1|2641.1|2647.3|2641.3|2647.1|2641.1|2
1638343150000|2021-12-01 07:19:10|2647|2641|2647.1|2641.1|2647.1|2641.1|2647|2641|2
1638343160000|2021-12-01 07:19:20|2646|2640|2644|2638|2646|2640|2644|2638|2
1638343170000|2021-12-01 07:19:30|2643.9|2637.9|2643.1|2637.1|2643.9|2637.9|2642.8|2636.8|5
1638343180000|2021-12-01 07:19:40|2642.9|2636.9|2642.1|2636.1|2642.9|2636.9|2641.9|2635.9|3
1638343190000|2021-12-01 07:19:50|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638343200000|2021-12-01 07:20:00|2642.6|2636.6|2643.5|2637.5|2643.8|2637.8|2642.6|2636.6|3
1638343210000|2021-12-01 07:20:10|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.3|2636.3|7
1638343240000|2021-12-01 07:20:40|2643|2637|2643.1|2637.1|2643.1|2637.1|2643|2637|2
1638343250000|2021-12-01 07:20:50|2643|2637|2643|2637|2643|2637|2643|2637|1
1638343270000|2021-12-01 07:21:10|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638343280000|2021-12-01 07:21:20|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638343320000|2021-12-01 07:22:00|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638343350000|2021-12-01 07:22:30|2643.3|2637.3|2645.3|2639.3|2645.3|2639.3|2643.3|2637.3|4
1638343400000|2021-12-01 07:23:20|2645.4|2639.4|2645.3|2639.3|2645.4|2639.4|2645.3|2639.3|2
1638343440000|2021-12-01 07:24:00|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638343480000|2021-12-01 07:24:40|2645.3|2639.3|2645.1|2639.1|2645.3|2639.3|2644.9|2638.9|4
1638343500000|2021-12-01 07:25:00|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638343510000|2021-12-01 07:25:10|2645|2639|2645|2639|2645|2639|2645|2639|1
1638343560000|2021-12-01 07:26:00|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638343680000|2021-12-01 07:28:00|2645.1|2639.1|2645.9|2639.9|2645.9|2639.9|2645.1|2639.1|4
1638343690000|2021-12-01 07:28:10|2645.8|2639.8|2645.9|2639.9|2645.9|2639.9|2645.8|2639.8|2
1638343700000|2021-12-01 07:28:20|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638343710000|2021-12-01 07:28:30|2645.9|2639.9|2645.9|2639.9|2646.1|2640.1|2645.8|2639.8|5
1638343720000|2021-12-01 07:28:40|2645.8|2639.8|2645.4|2639.4|2645.8|2639.8|2645.4|2639.4|2
1638343730000|2021-12-01 07:28:50|2645.6|2639.6|2645.8|2639.8|2645.8|2639.8|2645.6|2639.6|2
1638343770000|2021-12-01 07:29:30|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|2
1638343790000|2021-12-01 07:29:50|2645|2639|2645|2639|2645|2639|2645|2639|1
1638343800000|2021-12-01 07:30:00|2644.8|2638.8|2644.5|2638.5|2644.9|2638.9|2644.5|2638.5|5
1638343810000|2021-12-01 07:30:10|2644.6|2638.6|2645.3|2639.3|2645.3|2639.3|2644.6|2638.6|2
1638343820000|2021-12-01 07:30:20|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1638343840000|2021-12-01 07:30:40|2645.5|2639.5|2646.4|2640.4|2646.4|2640.4|2645.5|2639.5|2
1638343850000|2021-12-01 07:30:50|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|3
1638343860000|2021-12-01 07:31:00|2645.8|2639.8|2644.8|2638.8|2645.8|2639.8|2644.8|2638.8|5
1638343880000|2021-12-01 07:31:20|2644.9|2638.9|2645|2639|2645.5|2639.5|2644.9|2638.9|5
1638343920000|2021-12-01 07:32:00|2645.1|2639.1|2645.6|2639.6|2645.6|2639.6|2645.1|2639.1|3
1638343930000|2021-12-01 07:32:10|2645.4|2639.4|2645|2639|2645.4|2639.4|2645|2639|3
1638343980000|2021-12-01 07:33:00|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1638343990000|2021-12-01 07:33:10|2645.1|2639.1|2645|2639|2645.1|2639.1|2645|2639|2
1638344080000|2021-12-01 07:34:40|2644.8|2638.8|2645|2639|2645|2639|2644.5|2638.5|4
1638344100000|2021-12-01 07:35:00|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638344110000|2021-12-01 07:35:10|2644.5|2638.5|2643|2637|2644.5|2638.5|2643|2637|2
1638344120000|2021-12-01 07:35:20|2643.3|2637.3|2644.3|2638.3|2644.3|2638.3|2643.3|2637.3|4
1638344130000|2021-12-01 07:35:30|2644|2638|2644|2638|2644|2638|2643.8|2637.8|4
1638344140000|2021-12-01 07:35:40|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638344150000|2021-12-01 07:35:50|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1638344160000|2021-12-01 07:36:00|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1638344180000|2021-12-01 07:36:20|2644.5|2638.5|2645.1|2639.1|2645.1|2639.1|2644.5|2638.5|2
1638344190000|2021-12-01 07:36:30|2645.4|2639.4|2646|2640|2646|2640|2645.4|2639.4|4
1638344200000|2021-12-01 07:36:40|2647.3|2641.3|2649.3|2643.3|2649.5|2643.5|2647.3|2641.3|6
1638344210000|2021-12-01 07:36:50|2648.6|2642.6|2649.8|2643.8|2650|2644|2648.6|2642.6|5
1638344220000|2021-12-01 07:37:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|4
1638344230000|2021-12-01 07:37:10|2649.5|2643.5|2649|2643|2649.5|2643.5|2649|2643|3
1638344240000|2021-12-01 07:37:20|2649.1|2643.1|2649.3|2643.3|2649.3|2643.3|2649.1|2643.1|4
1638344260000|2021-12-01 07:37:40|2649.4|2643.4|2649.6|2643.6|2649.8|2643.8|2649.4|2643.4|5
1638344270000|2021-12-01 07:37:50|2648.9|2642.9|2649|2643|2649.1|2643.1|2648.9|2642.9|3
1638344280000|2021-12-01 07:38:00|2649.1|2643.1|2649|2643|2649.1|2643.1|2649|2643|2
1638344290000|2021-12-01 07:38:10|2649.5|2643.5|2649.5|2643.5|2650.1|2644.1|2649.5|2643.5|4
1638344300000|2021-12-01 07:38:20|2651.1|2645.1|2650.3|2644.3|2651.1|2645.1|2650.1|2644.1|6
1638344310000|2021-12-01 07:38:30|2650.1|2644.1|2652.1|2646.1|2652.1|2646.1|2650.1|2644.1|6
1638344320000|2021-12-01 07:38:40|2652|2646|2651.3|2645.3|2652|2646|2651.3|2645.3|4
1638344340000|2021-12-01 07:39:00|2651.5|2645.5|2651.8|2645.8|2652.1|2646.1|2651.5|2645.5|4
1638344350000|2021-12-01 07:39:10|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638344360000|2021-12-01 07:39:20|2651.8|2645.8|2652|2646|2652.6|2646.6|2651.8|2645.8|4
1638344380000|2021-12-01 07:39:40|2652.4|2646.4|2652.5|2646.5|2652.6|2646.6|2651.5|2645.5|7
1638344390000|2021-12-01 07:39:50|2652.3|2646.3|2652.6|2646.6|2652.6|2646.6|2652.3|2646.3|2
1638344400000|2021-12-01 07:40:00|2652.3|2646.3|2652.3|2646.3|2653.3|2647.3|2652.3|2646.3|7
1638344430000|2021-12-01 07:40:30|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1638344440000|2021-12-01 07:40:40|2652.9|2646.9|2652.8|2646.8|2652.9|2646.9|2652.8|2646.8|2
1638344450000|2021-12-01 07:40:50|2652.6|2646.6|2652.6|2646.6|2653.5|2647.5|2652.6|2646.6|6
1638344470000|2021-12-01 07:41:10|2652.5|2646.5|2653.9|2647.9|2654.3|2648.3|2652.4|2646.4|8
1638344480000|2021-12-01 07:41:20|2653.8|2647.8|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|2
1638344490000|2021-12-01 07:41:30|2653.3|2647.3|2655.3|2649.3|2655.3|2649.3|2653.1|2647.1|7
1638344500000|2021-12-01 07:41:40|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1638344510000|2021-12-01 07:41:50|2654.8|2648.8|2655|2649|2655|2649|2654.8|2648.8|2
1638344520000|2021-12-01 07:42:00|2655.3|2649.3|2655.8|2649.8|2656.1|2650.1|2655.3|2649.3|4
1638344530000|2021-12-01 07:42:10|2655.5|2649.5|2656.4|2650.4|2656.4|2650.4|2655|2649|6
1638344540000|2021-12-01 07:42:20|2656|2650|2656|2650|2656|2650|2656|2650|1
1638344550000|2021-12-01 07:42:30|2655.8|2649.8|2655.9|2649.9|2656|2650|2655.8|2649.8|5
1638344570000|2021-12-01 07:42:50|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638344580000|2021-12-01 07:43:00|2655.8|2649.8|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|2
1638344590000|2021-12-01 07:43:10|2655.8|2649.8|2656|2650|2656|2650|2655.8|2649.8|2
1638344610000|2021-12-01 07:43:30|2656.3|2650.3|2656.6|2650.6|2657.1|2651.1|2655.8|2649.8|5
1638344630000|2021-12-01 07:43:50|2656.4|2650.4|2658.8|2652.8|2658.8|2652.8|2656.4|2650.4|4
1638344640000|2021-12-01 07:44:00|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638344660000|2021-12-01 07:44:20|2659.1|2653.1|2658.5|2652.5|2659.1|2653.1|2658.5|2652.5|2
1638344670000|2021-12-01 07:44:30|2658.8|2652.8|2658.9|2652.9|2658.9|2652.9|2658.5|2652.5|4
1638344690000|2021-12-01 07:44:50|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1638344700000|2021-12-01 07:45:00|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|2
1638344710000|2021-12-01 07:45:10|2657.8|2651.8|2656.3|2650.3|2657.8|2651.8|2656.3|2650.3|3
1638344720000|2021-12-01 07:45:20|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1638344740000|2021-12-01 07:45:40|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638344800000|2021-12-01 07:46:40|2656.1|2650.1|2655.5|2649.5|2656.1|2650.1|2655.5|2649.5|2
1638344830000|2021-12-01 07:47:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1638344870000|2021-12-01 07:47:50|2655.4|2649.4|2654.3|2648.3|2655.4|2649.4|2654.3|2648.3|2
1638344880000|2021-12-01 07:48:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1638344920000|2021-12-01 07:48:40|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1638344930000|2021-12-01 07:48:50|2654.3|2648.3|2656.4|2650.4|2656.4|2650.4|2654.3|2648.3|4
1638344940000|2021-12-01 07:49:00|2656.3|2650.3|2655.9|2649.9|2656.3|2650.3|2655.9|2649.9|2
1638344950000|2021-12-01 07:49:10|2655.8|2649.8|2657.3|2651.3|2657.3|2651.3|2655.8|2649.8|5
1638344970000|2021-12-01 07:49:30|2657|2651|2658.4|2652.4|2658.4|2652.4|2657|2651|2
1638344980000|2021-12-01 07:49:40|2659|2653|2659.3|2653.3|2659.3|2653.3|2659|2653|2
1638344990000|2021-12-01 07:49:50|2658.9|2652.9|2659|2653|2659|2653|2658.9|2652.9|2
1638345040000|2021-12-01 07:50:40|2658.9|2652.9|2658.8|2652.8|2658.9|2652.9|2658.6|2652.6|7
1638345050000|2021-12-01 07:50:50|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1638345060000|2021-12-01 07:51:00|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638345080000|2021-12-01 07:51:20|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1638345100000|2021-12-01 07:51:40|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1638345140000|2021-12-01 07:52:20|2658.3|2652.3|2658.6|2652.6|2658.6|2652.6|2658.3|2652.3|2
1638345180000|2021-12-01 07:53:00|2658.9|2652.9|2658.8|2652.8|2658.9|2652.9|2658.8|2652.8|2
1638345200000|2021-12-01 07:53:20|2658.5|2652.5|2658.4|2652.4|2658.5|2652.5|2658.4|2652.4|2
1638345220000|2021-12-01 07:53:40|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1638345230000|2021-12-01 07:53:50|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1638345240000|2021-12-01 07:54:00|2658.8|2652.8|2658.3|2652.3|2658.8|2652.8|2658.3|2652.3|3
1638345320000|2021-12-01 07:55:20|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638345330000|2021-12-01 07:55:30|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638345390000|2021-12-01 07:56:30|2658.5|2652.5|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|2
1638345430000|2021-12-01 07:57:10|2658.5|2652.5|2658.8|2652.8|2659|2653|2658.5|2652.5|3
1638345450000|2021-12-01 07:57:30|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|3
1638345480000|2021-12-01 07:58:00|2658.8|2652.8|2658.8|2652.8|2659.5|2653.5|2658.8|2652.8|5
1638345490000|2021-12-01 07:58:10|2659|2653|2659|2653|2659|2653|2659|2653|1
1638345500000|2021-12-01 07:58:20|2658.8|2652.8|2658.5|2652.5|2659|2653|2658.5|2652.5|4
1638345510000|2021-12-01 07:58:30|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1638345530000|2021-12-01 07:58:50|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659.3|2653.3|4
1638345540000|2021-12-01 07:59:00|2659|2653|2659.3|2653.3|2659.3|2653.3|2659|2653|2
1638345550000|2021-12-01 07:59:10|2659|2653|2659.5|2653.5|2659.8|2653.8|2659|2653|6
1638345560000|2021-12-01 07:59:20|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|4
1638345580000|2021-12-01 07:59:40|2659.3|2653.3|2659.3|2653.3|2659.5|2653.5|2659|2653|5
1638345590000|2021-12-01 07:59:50|2659.5|2653.5|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|3
1638345600000|2021-12-01 08:00:00|2659.8|2653.8|2659.3|2653.3|2659.8|2653.8|2657.8|2651.8|7
1638345610000|2021-12-01 08:00:10|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638345620000|2021-12-01 08:00:20|2659|2653|2659|2653|2659|2653|2659|2653|1
1638345630000|2021-12-01 08:00:30|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638345640000|2021-12-01 08:00:40|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1638345650000|2021-12-01 08:00:50|2659.8|2653.8|2661.5|2655.5|2661.5|2655.5|2659.8|2653.8|4
1638345660000|2021-12-01 08:01:00|2661.8|2655.8|2660.5|2654.5|2661.8|2655.8|2660.5|2654.5|4
1638345670000|2021-12-01 08:01:10|2660.8|2654.8|2660|2654|2660.8|2654.8|2660|2654|4
1638345680000|2021-12-01 08:01:20|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1638345690000|2021-12-01 08:01:30|2660.3|2654.3|2659.3|2653.3|2660.3|2654.3|2659.3|2653.3|5
1638345700000|2021-12-01 08:01:40|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|2
1638345710000|2021-12-01 08:01:50|2659|2653|2659|2653|2659|2653|2659|2653|1
1638345720000|2021-12-01 08:02:00|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638345730000|2021-12-01 08:02:10|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638345740000|2021-12-01 08:02:20|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1638345760000|2021-12-01 08:02:40|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638345770000|2021-12-01 08:02:50|2659.5|2653.5|2658|2652|2659.5|2653.5|2658|2652|4
1638345780000|2021-12-01 08:03:00|2658.3|2652.3|2659.3|2653.3|2659.3|2653.3|2658.3|2652.3|3
1638345800000|2021-12-01 08:03:20|2659|2653|2659.8|2653.8|2659.8|2653.8|2659|2653|3
1638345810000|2021-12-01 08:03:30|2660|2654|2660.8|2654.8|2660.8|2654.8|2660|2654|3
1638345820000|2021-12-01 08:03:40|2661|2655|2661.8|2655.8|2661.8|2655.8|2660.8|2654.8|9
1638345830000|2021-12-01 08:03:50|2662|2656|2661.8|2655.8|2662|2656|2661.5|2655.5|8
1638345840000|2021-12-01 08:04:00|2661.5|2655.5|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|5
1638345850000|2021-12-01 08:04:10|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1638345860000|2021-12-01 08:04:20|2661|2655|2661|2655|2661|2655|2661|2655|1
1638345870000|2021-12-01 08:04:30|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661|2655|3
1638345880000|2021-12-01 08:04:40|2661|2655|2660.3|2654.3|2661|2655|2660.3|2654.3|3
1638345890000|2021-12-01 08:04:50|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1638345900000|2021-12-01 08:05:00|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660|2654|4
1638345910000|2021-12-01 08:05:10|2660.3|2654.3|2660|2654|2660.3|2654.3|2659.8|2653.8|4
1638345920000|2021-12-01 08:05:20|2659.8|2653.8|2659|2653|2659.8|2653.8|2659|2653|3
1638345940000|2021-12-01 08:05:40|2658.8|2652.8|2658.5|2652.5|2659|2653|2658.5|2652.5|4
1638345950000|2021-12-01 08:05:50|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638345960000|2021-12-01 08:06:00|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|3
1638345970000|2021-12-01 08:06:10|2658.8|2652.8|2659.8|2653.8|2659.8|2653.8|2658.8|2652.8|2
1638345980000|2021-12-01 08:06:20|2660|2654|2658.8|2652.8|2660|2654|2658.8|2652.8|5
1638345990000|2021-12-01 08:06:30|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|2
1638346010000|2021-12-01 08:06:50|2658.3|2652.3|2658.8|2652.8|2658.8|2652.8|2658.3|2652.3|3
1638346020000|2021-12-01 08:07:00|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|2
1638346030000|2021-12-01 08:07:10|2659|2653|2659|2653|2659|2653|2659|2653|1
1638346040000|2021-12-01 08:07:20|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638346050000|2021-12-01 08:07:30|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638346060000|2021-12-01 08:07:40|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638346100000|2021-12-01 08:08:20|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|2
1638346110000|2021-12-01 08:08:30|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638346120000|2021-12-01 08:08:40|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638346130000|2021-12-01 08:08:50|2658.8|2652.8|2660|2654|2660|2654|2658.8|2652.8|6
1638346140000|2021-12-01 08:09:00|2660.3|2654.3|2660.3|2654.3|2660.5|2654.5|2660|2654|5
1638346150000|2021-12-01 08:09:10|2660|2654|2660|2654|2660.3|2654.3|2660|2654|3
1638346170000|2021-12-01 08:09:30|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1638346180000|2021-12-01 08:09:40|2660.3|2654.3|2659.8|2653.8|2660.3|2654.3|2659.8|2653.8|2
1638346190000|2021-12-01 08:09:50|2660|2654|2660.8|2654.8|2660.8|2654.8|2660|2654|2
1638346200000|2021-12-01 08:10:00|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2661.3|2655.3|2
1638346210000|2021-12-01 08:10:10|2661|2655|2661.5|2655.5|2661.5|2655.5|2660.8|2654.8|4
1638346220000|2021-12-01 08:10:20|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1638346230000|2021-12-01 08:10:30|2662|2656|2662|2656|2662|2656|2662|2656|1
1638346240000|2021-12-01 08:10:40|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1638346260000|2021-12-01 08:11:00|2662.3|2656.3|2661.5|2655.5|2662.3|2656.3|2661.5|2655.5|2
1638346270000|2021-12-01 08:11:10|2662.5|2656.5|2662.3|2656.3|2662.5|2656.5|2662.3|2656.3|2
1638346280000|2021-12-01 08:11:20|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1638346290000|2021-12-01 08:11:30|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1638346300000|2021-12-01 08:11:40|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1638346310000|2021-12-01 08:11:50|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1638346320000|2021-12-01 08:12:00|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1638346330000|2021-12-01 08:12:10|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1638346340000|2021-12-01 08:12:20|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638346350000|2021-12-01 08:12:30|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1638346370000|2021-12-01 08:12:50|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|2
1638346380000|2021-12-01 08:13:00|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|4
1638346390000|2021-12-01 08:13:10|2660|2654|2660|2654|2660|2654|2660|2654|1
1638346430000|2021-12-01 08:13:50|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1638346440000|2021-12-01 08:14:00|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|4
1638346450000|2021-12-01 08:14:10|2660.8|2654.8|2661.8|2655.8|2661.8|2655.8|2660.8|2654.8|3
1638346480000|2021-12-01 08:14:40|2661.5|2655.5|2660|2654|2661.5|2655.5|2660|2654|7
1638346490000|2021-12-01 08:14:50|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1638346500000|2021-12-01 08:15:00|2659.8|2653.8|2659.8|2653.8|2660|2654|2659.8|2653.8|3
1638346510000|2021-12-01 08:15:10|2660|2654|2659.5|2653.5|2660.3|2654.3|2659.5|2653.5|4
1638346520000|2021-12-01 08:15:20|2659.3|2653.3|2659|2653|2659.5|2653.5|2659|2653|4
1638346530000|2021-12-01 08:15:30|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1638346550000|2021-12-01 08:15:50|2659.3|2653.3|2660|2654|2660|2654|2659.3|2653.3|2
1638346560000|2021-12-01 08:16:00|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1638346570000|2021-12-01 08:16:10|2659.5|2653.5|2658.5|2652.5|2659.5|2653.5|2658.5|2652.5|3
1638346580000|2021-12-01 08:16:20|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638346590000|2021-12-01 08:16:30|2659|2653|2658|2652|2659|2653|2658|2652|4
1638346610000|2021-12-01 08:16:50|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638346620000|2021-12-01 08:17:00|2658.5|2652.5|2659|2653|2659|2653|2658.5|2652.5|2
1638346640000|2021-12-01 08:17:20|2658.8|2652.8|2659.5|2653.5|2659.5|2653.5|2658.3|2652.3|6
1638346650000|2021-12-01 08:17:30|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1638346660000|2021-12-01 08:17:40|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1638346710000|2021-12-01 08:18:30|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638346720000|2021-12-01 08:18:40|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659.3|2653.3|2
1638346770000|2021-12-01 08:19:30|2659.8|2653.8|2659.8|2653.8|2660|2654|2659.8|2653.8|3
1638346780000|2021-12-01 08:19:40|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|2
1638346790000|2021-12-01 08:19:50|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638346800000|2021-12-01 08:20:00|2659.5|2653.5|2659|2653|2659.8|2653.8|2659|2653|5
1638346810000|2021-12-01 08:20:10|2658.8|2652.8|2658.3|2652.3|2658.8|2652.8|2658|2652|6
1638346820000|2021-12-01 08:20:20|2658|2652|2658|2652|2658|2652|2658|2652|1
1638346830000|2021-12-01 08:20:30|2657.5|2651.5|2658|2652|2658|2652|2657.5|2651.5|2
1638346860000|2021-12-01 08:21:00|2658.3|2652.3|2659|2653|2659|2653|2658.3|2652.3|2
1638346880000|2021-12-01 08:21:20|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638346890000|2021-12-01 08:21:30|2659|2653|2659|2653|2659|2653|2659|2653|1
1638346900000|2021-12-01 08:21:40|2659.3|2653.3|2659.5|2653.5|2659.8|2653.8|2659|2653|5
1638346910000|2021-12-01 08:21:50|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1638346920000|2021-12-01 08:22:00|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|2
1638346930000|2021-12-01 08:22:10|2660|2654|2660|2654|2660|2654|2660|2654|1
1638346970000|2021-12-01 08:22:50|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|2
1638346980000|2021-12-01 08:23:00|2659.8|2653.8|2659.3|2653.3|2659.8|2653.8|2659.3|2653.3|3
1638347000000|2021-12-01 08:23:20|2659|2653|2659|2653|2659.3|2653.3|2659|2653|3
1638347020000|2021-12-01 08:23:40|2658.8|2652.8|2658|2652|2658.8|2652.8|2658|2652|4
1638347060000|2021-12-01 08:24:20|2658.3|2652.3|2658.3|2652.3|2658.8|2652.8|2658.3|2652.3|6
1638347070000|2021-12-01 08:24:30|2658.5|2652.5|2658.3|2652.3|2658.8|2652.8|2658.3|2652.3|3
1638347080000|2021-12-01 08:24:40|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1638347100000|2021-12-01 08:25:00|2658.8|2652.8|2658.3|2652.3|2658.8|2652.8|2658.3|2652.3|3
1638347110000|2021-12-01 08:25:10|2658.8|2652.8|2658.8|2652.8|2660|2654|2658.8|2652.8|5
1638347120000|2021-12-01 08:25:20|2659.5|2653.5|2659.5|2653.5|2660|2654|2659.3|2653.3|5
1638347130000|2021-12-01 08:25:30|2659.8|2653.8|2660.3|2654.3|2660.3|2654.3|2659.8|2653.8|6
1638347140000|2021-12-01 08:25:40|2660|2654|2660.3|2654.3|2660.5|2654.5|2660|2654|4
1638347150000|2021-12-01 08:25:50|2660|2654|2660.3|2654.3|2660.5|2654.5|2660|2654|4
1638347160000|2021-12-01 08:26:00|2659.8|2653.8|2658.5|2652.5|2659.8|2653.8|2658.5|2652.5|2
1638347170000|2021-12-01 08:26:10|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638347180000|2021-12-01 08:26:20|2658|2652|2658|2652|2658|2652|2658|2652|1
1638347190000|2021-12-01 08:26:30|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638347200000|2021-12-01 08:26:40|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638347230000|2021-12-01 08:27:10|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638347280000|2021-12-01 08:28:00|2658.8|2652.8|2658.3|2652.3|2658.8|2652.8|2658.3|2652.3|3
1638347290000|2021-12-01 08:28:10|2658.5|2652.5|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|2
1638347300000|2021-12-01 08:28:20|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1638347340000|2021-12-01 08:29:00|2658|2652|2658.5|2652.5|2658.5|2652.5|2658|2652|2
1638347350000|2021-12-01 08:29:10|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|2
1638347370000|2021-12-01 08:29:30|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638347410000|2021-12-01 08:30:10|2658.5|2652.5|2658|2652|2658.5|2652.5|2658|2652|3
1638347460000|2021-12-01 08:31:00|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638347470000|2021-12-01 08:31:10|2658|2652|2658|2652|2658|2652|2658|2652|1
1638347520000|2021-12-01 08:32:00|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638347540000|2021-12-01 08:32:20|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|2
1638347550000|2021-12-01 08:32:30|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638347570000|2021-12-01 08:32:50|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|2
1638347610000|2021-12-01 08:33:30|2658.8|2652.8|2659.3|2653.3|2659.3|2653.3|2658.8|2652.8|5
1638347620000|2021-12-01 08:33:40|2659.5|2653.5|2660|2654|2660.5|2654.5|2659.5|2653.5|5
1638347630000|2021-12-01 08:33:50|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1638347640000|2021-12-01 08:34:00|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1638347660000|2021-12-01 08:34:20|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1638347680000|2021-12-01 08:34:40|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1638347730000|2021-12-01 08:35:30|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1638347740000|2021-12-01 08:35:40|2660|2654|2659|2653|2660|2654|2659|2653|4
1638347760000|2021-12-01 08:36:00|2658.8|2652.8|2658.3|2652.3|2658.8|2652.8|2658.3|2652.3|3
1638347790000|2021-12-01 08:36:30|2658|2652|2658|2652|2658|2652|2658|2652|1
1638347800000|2021-12-01 08:36:40|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638347810000|2021-12-01 08:36:50|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638347840000|2021-12-01 08:37:20|2658.5|2652.5|2659.5|2653.5|2659.5|2653.5|2658.5|2652.5|3
1638347850000|2021-12-01 08:37:30|2659.8|2653.8|2660.5|2654.5|2660.5|2654.5|2659.8|2653.8|3
1638347860000|2021-12-01 08:37:40|2660.3|2654.3|2659.3|2653.3|2660.3|2654.3|2659.3|2653.3|3
1638347890000|2021-12-01 08:38:10|2659|2653|2659|2653|2659|2653|2659|2653|1
1638347920000|2021-12-01 08:38:40|2658.8|2652.8|2658.3|2652.3|2658.8|2652.8|2658.3|2652.3|3
1638347940000|2021-12-01 08:39:00|2658|2652|2658|2652|2658|2652|2658|2652|1
1638347960000|2021-12-01 08:39:20|2658.3|2652.3|2658|2652|2659|2653|2658|2652|6
1638347970000|2021-12-01 08:39:30|2658.3|2652.3|2658.5|2652.5|2658.8|2652.8|2658.3|2652.3|3
1638347990000|2021-12-01 08:39:50|2658.8|2652.8|2658.5|2652.5|2659|2653|2658.5|2652.5|4
1638348000000|2021-12-01 08:40:00|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1638348010000|2021-12-01 08:40:10|2659.3|2653.3|2658.8|2652.8|2659.3|2653.3|2658.8|2652.8|3
1638348020000|2021-12-01 08:40:20|2658.5|2652.5|2659|2653|2659|2653|2658.5|2652.5|3
1638348030000|2021-12-01 08:40:30|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|2
1638348040000|2021-12-01 08:40:40|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638348060000|2021-12-01 08:41:00|2658.5|2652.5|2658|2652|2658.5|2652.5|2658|2652|2
1638348070000|2021-12-01 08:41:10|2657.5|2651.5|2656.5|2650.5|2657.5|2651.5|2656.3|2650.3|5
1638348080000|2021-12-01 08:41:20|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1638348090000|2021-12-01 08:41:30|2656.8|2650.8|2657|2651|2657|2651|2656.8|2650.8|2
1638348100000|2021-12-01 08:41:40|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|4
1638348110000|2021-12-01 08:41:50|2656.8|2650.8|2654.3|2648.3|2656.8|2650.8|2654.3|2648.3|5
1638348120000|2021-12-01 08:42:00|2654|2648|2653.5|2647.5|2654|2648|2653.5|2647.5|3
1638348130000|2021-12-01 08:42:10|2652.5|2646.5|2652|2646|2652.5|2646.5|2652|2646|2
1638348140000|2021-12-01 08:42:20|2652.3|2646.3|2652.5|2646.5|2652.8|2646.8|2652.3|2646.3|4
1638348160000|2021-12-01 08:42:40|2652.8|2646.8|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|2
1638348170000|2021-12-01 08:42:50|2652|2646|2650.5|2644.5|2652|2646|2650.5|2644.5|3
1638348190000|2021-12-01 08:43:10|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|2
1638348200000|2021-12-01 08:43:20|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1638348230000|2021-12-01 08:43:50|2651|2645|2651|2645|2651|2645|2651|2645|1
1638348240000|2021-12-01 08:44:00|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|2
1638348250000|2021-12-01 08:44:10|2650.3|2644.3|2649.3|2643.3|2650.3|2644.3|2649.3|2643.3|3
1638348260000|2021-12-01 08:44:20|2649|2643|2649|2643|2649|2643|2649|2643|1
1638348270000|2021-12-01 08:44:30|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.3|2642.3|3
1638348280000|2021-12-01 08:44:40|2648.3|2642.3|2649.3|2643.3|2649.3|2643.3|2648.3|2642.3|4
1638348290000|2021-12-01 08:44:50|2649.5|2643.5|2649.3|2643.3|2649.8|2643.8|2649.3|2643.3|4
1638348300000|2021-12-01 08:45:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1638348310000|2021-12-01 08:45:10|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1638348320000|2021-12-01 08:45:20|2650|2644|2650|2644|2650|2644|2650|2644|1
1638348330000|2021-12-01 08:45:30|2649.8|2643.8|2649.3|2643.3|2649.8|2643.8|2649|2643|6
1638348340000|2021-12-01 08:45:40|2649|2643|2648.8|2642.8|2649|2643|2648.8|2642.8|2
1638348350000|2021-12-01 08:45:50|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1638348360000|2021-12-01 08:46:00|2648.3|2642.3|2648.8|2642.8|2649|2643|2648.3|2642.3|4
1638348370000|2021-12-01 08:46:10|2649|2643|2649|2643|2649|2643|2649|2643|1
1638348380000|2021-12-01 08:46:20|2649.5|2643.5|2649.3|2643.3|2649.5|2643.5|2649.3|2643.3|2
1638348400000|2021-12-01 08:46:40|2649.5|2643.5|2650|2644|2650.3|2644.3|2649.5|2643.5|3
1638348410000|2021-12-01 08:46:50|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638348490000|2021-12-01 08:48:10|2649.5|2643.5|2648.5|2642.5|2649.5|2643.5|2648|2642|4
1638348500000|2021-12-01 08:48:20|2648.8|2642.8|2648.3|2642.3|2649|2643|2648.3|2642.3|5
1638348510000|2021-12-01 08:48:30|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1638348530000|2021-12-01 08:48:50|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1638348540000|2021-12-01 08:49:00|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1638348550000|2021-12-01 08:49:10|2649.5|2643.5|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|3
1638348560000|2021-12-01 08:49:20|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638348570000|2021-12-01 08:49:30|2650|2644|2650|2644|2650|2644|2649.8|2643.8|3
1638348580000|2021-12-01 08:49:40|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638348590000|2021-12-01 08:49:50|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1638348600000|2021-12-01 08:50:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1638348610000|2021-12-01 08:50:10|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1638348620000|2021-12-01 08:50:20|2649|2643|2648.3|2642.3|2649|2643|2648.3|2642.3|3
1638348630000|2021-12-01 08:50:30|2648.5|2642.5|2648.3|2642.3|2648.8|2642.8|2648.3|2642.3|4
1638348660000|2021-12-01 08:51:00|2648|2642|2647.5|2641.5|2648|2642|2647.5|2641.5|3
1638348710000|2021-12-01 08:51:50|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2647.8|2641.8|3
1638348730000|2021-12-01 08:52:10|2648.5|2642.5|2649.5|2643.5|2649.5|2643.5|2648.5|2642.5|5
1638348740000|2021-12-01 08:52:20|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638348760000|2021-12-01 08:52:40|2649.5|2643.5|2651.3|2645.3|2651.3|2645.3|2649.5|2643.5|4
1638348820000|2021-12-01 08:53:40|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1638348830000|2021-12-01 08:53:50|2651|2645|2651|2645|2651|2645|2651|2645|1
1638348850000|2021-12-01 08:54:10|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638348870000|2021-12-01 08:54:30|2651.5|2645.5|2651.3|2645.3|2652.5|2646.5|2651.3|2645.3|4
1638348890000|2021-12-01 08:54:50|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1638348900000|2021-12-01 08:55:00|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638348930000|2021-12-01 08:55:30|2652|2646|2651.5|2645.5|2652|2646|2651.5|2645.5|2
1638348940000|2021-12-01 08:55:40|2651|2645|2651|2645|2651.3|2645.3|2651|2645|3
1638348970000|2021-12-01 08:56:10|2650.8|2644.8|2649.3|2643.3|2650.8|2644.8|2649.3|2643.3|5
1638348980000|2021-12-01 08:56:20|2649|2643|2649|2643|2649.5|2643.5|2649|2643|5
1638348990000|2021-12-01 08:56:30|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2648.3|2642.3|5
1638349000000|2021-12-01 08:56:40|2648.5|2642.5|2650|2644|2650|2644|2648.5|2642.5|6
1638349020000|2021-12-01 08:57:00|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638349050000|2021-12-01 08:57:30|2649.8|2643.8|2650.3|2644.3|2650.3|2644.3|2649.3|2643.3|4
1638349060000|2021-12-01 08:57:40|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638349080000|2021-12-01 08:58:00|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1638349090000|2021-12-01 08:58:10|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638349100000|2021-12-01 08:58:20|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1638349110000|2021-12-01 08:58:30|2650.5|2644.5|2649.8|2643.8|2650.5|2644.5|2649.8|2643.8|3
1638349120000|2021-12-01 08:58:40|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|4
1638349140000|2021-12-01 08:59:00|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1638349180000|2021-12-01 08:59:40|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1638349190000|2021-12-01 08:59:50|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638349200000|2021-12-01 09:00:00|2649|2643|2648.5|2642.5|2649|2643|2648.3|2642.3|4
1638349210000|2021-12-01 09:00:10|2648.8|2642.8|2649|2643|2649|2643|2648.8|2642.8|2
1638349220000|2021-12-01 09:00:20|2649.3|2643.3|2650|2644|2650|2644|2649.3|2643.3|3
1638349230000|2021-12-01 09:00:30|2650.3|2644.3|2650|2644|2650.3|2644.3|2650|2644|2
1638349240000|2021-12-01 09:00:40|2650.3|2644.3|2650|2644|2650.3|2644.3|2650|2644|2
1638349290000|2021-12-01 09:01:30|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1638349300000|2021-12-01 09:01:40|2650|2644|2649.3|2643.3|2650|2644|2649.3|2643.3|2
1638349310000|2021-12-01 09:01:50|2649.5|2643.5|2650|2644|2650|2644|2649.5|2643.5|2
1638349330000|2021-12-01 09:02:10|2650.3|2644.3|2651|2645|2651|2645|2650.3|2644.3|3
1638349350000|2021-12-01 09:02:30|2650.8|2644.8|2651|2645|2651|2645|2650.8|2644.8|2
1638349370000|2021-12-01 09:02:50|2651.3|2645.3|2652.3|2646.3|2652.3|2646.3|2651.3|2645.3|3
1638349390000|2021-12-01 09:03:10|2652|2646|2652|2646|2652|2646|2652|2646|1
1638349400000|2021-12-01 09:03:20|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652|2646|3
1638349420000|2021-12-01 09:03:40|2652|2646|2651.8|2645.8|2652|2646|2651.3|2645.3|3
1638349430000|2021-12-01 09:03:50|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638349440000|2021-12-01 09:04:00|2652.3|2646.3|2652|2646|2652.3|2646.3|2651.8|2645.8|6
1638349450000|2021-12-01 09:04:10|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|2
1638349460000|2021-12-01 09:04:20|2652.5|2646.5|2651.5|2645.5|2652.5|2646.5|2651.5|2645.5|5
1638349470000|2021-12-01 09:04:30|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1638349480000|2021-12-01 09:04:40|2652|2646|2651.5|2645.5|2652|2646|2651.5|2645.5|2
1638349490000|2021-12-01 09:04:50|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1638349510000|2021-12-01 09:05:10|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1638349530000|2021-12-01 09:05:30|2652.5|2646.5|2651.8|2645.8|2652.5|2646.5|2651.8|2645.8|3
1638349540000|2021-12-01 09:05:40|2651.5|2645.5|2650.8|2644.8|2651.5|2645.5|2650.5|2644.5|5
1638349550000|2021-12-01 09:05:50|2649.8|2643.8|2649.5|2643.5|2649.8|2643.8|2649.5|2643.5|4
1638349560000|2021-12-01 09:06:00|2649.8|2643.8|2651|2645|2651|2645|2649.8|2643.8|5
1638349570000|2021-12-01 09:06:10|2651.3|2645.3|2651.8|2645.8|2651.8|2645.8|2651.3|2645.3|2
1638349580000|2021-12-01 09:06:20|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1638349590000|2021-12-01 09:06:30|2651.5|2645.5|2652|2646|2652|2646|2651.5|2645.5|2
1638349600000|2021-12-01 09:06:40|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|3
1638349610000|2021-12-01 09:06:50|2652.5|2646.5|2652|2646|2653|2647|2652|2646|7
1638349620000|2021-12-01 09:07:00|2652.3|2646.3|2652.5|2646.5|2653|2647|2652.3|2646.3|5
1638349630000|2021-12-01 09:07:10|2652.8|2646.8|2652.5|2646.5|2653|2647|2652.5|2646.5|4
1638349640000|2021-12-01 09:07:20|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1638349650000|2021-12-01 09:07:30|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1638349660000|2021-12-01 09:07:40|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2651.8|2645.8|4
1638349670000|2021-12-01 09:07:50|2651.5|2645.5|2650.5|2644.5|2651.5|2645.5|2650.5|2644.5|6
1638349680000|2021-12-01 09:08:00|2650.8|2644.8|2652|2646|2652|2646|2650.8|2644.8|5
1638349690000|2021-12-01 09:08:10|2652.3|2646.3|2652|2646|2652.5|2646.5|2652|2646|4
1638349710000|2021-12-01 09:08:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638349720000|2021-12-01 09:08:40|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638349730000|2021-12-01 09:08:50|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652|2646|4
1638349740000|2021-12-01 09:09:00|2652.5|2646.5|2652.5|2646.5|2653|2647|2652.5|2646.5|3
1638349750000|2021-12-01 09:09:10|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1638349770000|2021-12-01 09:09:30|2652.5|2646.5|2651.5|2645.5|2652.5|2646.5|2651.5|2645.5|6
1638349780000|2021-12-01 09:09:40|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638349790000|2021-12-01 09:09:50|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1638349800000|2021-12-01 09:10:00|2652.5|2646.5|2652.5|2646.5|2653|2647|2652.5|2646.5|5
1638349810000|2021-12-01 09:10:10|2653|2647|2652.5|2646.5|2653|2647|2652.5|2646.5|3
1638349860000|2021-12-01 09:11:00|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638349870000|2021-12-01 09:11:10|2652.5|2646.5|2651.5|2645.5|2652.5|2646.5|2651.5|2645.5|5
1638349890000|2021-12-01 09:11:30|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|3
1638349920000|2021-12-01 09:12:00|2652|2646|2652.3|2646.3|2652.5|2646.5|2652|2646|4
1638349930000|2021-12-01 09:12:10|2652|2646|2652|2646|2652|2646|2652|2646|1
1638349950000|2021-12-01 09:12:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638349960000|2021-12-01 09:12:40|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638349980000|2021-12-01 09:13:00|2652|2646|2652|2646|2652|2646|2651.8|2645.8|3
1638349990000|2021-12-01 09:13:10|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638350000000|2021-12-01 09:13:20|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638350010000|2021-12-01 09:13:30|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1638350030000|2021-12-01 09:13:50|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638350040000|2021-12-01 09:14:00|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638350060000|2021-12-01 09:14:20|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|2
1638350070000|2021-12-01 09:14:30|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638350100000|2021-12-01 09:15:00|2653|2647|2653|2647|2653.5|2647.5|2653|2647|3
1638350130000|2021-12-01 09:15:30|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638350140000|2021-12-01 09:15:40|2652.5|2646.5|2651.5|2645.5|2652.5|2646.5|2651.5|2645.5|2
1638350160000|2021-12-01 09:16:00|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651|2645|3
1638350170000|2021-12-01 09:16:10|2651|2645|2650.8|2644.8|2651|2645|2650.5|2644.5|4
1638350230000|2021-12-01 09:17:10|2651|2645|2651.8|2645.8|2652.3|2646.3|2651|2645|6
1638350240000|2021-12-01 09:17:20|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1638350260000|2021-12-01 09:17:40|2652|2646|2652|2646|2652|2646|2652|2646|1
1638350270000|2021-12-01 09:17:50|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638350290000|2021-12-01 09:18:10|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638350300000|2021-12-01 09:18:20|2652|2646|2652|2646|2652|2646|2651.5|2645.5|4
1638350310000|2021-12-01 09:18:30|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638350320000|2021-12-01 09:18:40|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1638350330000|2021-12-01 09:18:50|2651|2645|2651|2645|2651|2645|2651|2645|1
1638350340000|2021-12-01 09:19:00|2650.8|2644.8|2651.3|2645.3|2651.3|2645.3|2650.8|2644.8|3
1638350350000|2021-12-01 09:19:10|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638350380000|2021-12-01 09:19:40|2651.8|2645.8|2652.3|2646.3|2652.3|2646.3|2651.8|2645.8|3
1638350390000|2021-12-01 09:19:50|2652|2646|2652|2646|2652|2646|2652|2646|1
1638350400000|2021-12-01 09:20:00|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|2
1638350410000|2021-12-01 09:20:10|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638350430000|2021-12-01 09:20:30|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638350460000|2021-12-01 09:21:00|2652.3|2646.3|2652.8|2646.8|2652.8|2646.8|2652.3|2646.3|2
1638350550000|2021-12-01 09:22:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638350560000|2021-12-01 09:22:40|2652.3|2646.3|2651.8|2645.8|2652.3|2646.3|2651.8|2645.8|3
1638350580000|2021-12-01 09:23:00|2651.5|2645.5|2652|2646|2652|2646|2651.5|2645.5|3
1638350600000|2021-12-01 09:23:20|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1638350610000|2021-12-01 09:23:30|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638350660000|2021-12-01 09:24:20|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638350810000|2021-12-01 09:26:50|2652.5|2646.5|2650.5|2644.5|2652.5|2646.5|2650.5|2644.5|4
1638350830000|2021-12-01 09:27:10|2649.8|2643.8|2650.8|2644.8|2650.8|2644.8|2649.8|2643.8|3
1638350840000|2021-12-01 09:27:20|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1638350850000|2021-12-01 09:27:30|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1638350860000|2021-12-01 09:27:40|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1638350870000|2021-12-01 09:27:50|2650|2644|2650.3|2644.3|2650.3|2644.3|2649.8|2643.8|6
1638350880000|2021-12-01 09:28:00|2650.5|2644.5|2651|2645|2651|2645|2650.5|2644.5|3
1638350940000|2021-12-01 09:29:00|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638350970000|2021-12-01 09:29:30|2651|2645|2650.3|2644.3|2651|2645|2650.3|2644.3|3
1638350980000|2021-12-01 09:29:40|2650.5|2644.5|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|3
1638351010000|2021-12-01 09:30:10|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|2
1638351020000|2021-12-01 09:30:20|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1638351050000|2021-12-01 09:30:50|2651|2645|2652.3|2646.3|2652.3|2646.3|2651|2645|3
1638351080000|2021-12-01 09:31:20|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638351090000|2021-12-01 09:31:30|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638351120000|2021-12-01 09:32:00|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|6
1638351140000|2021-12-01 09:32:20|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638351160000|2021-12-01 09:32:40|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638351170000|2021-12-01 09:32:50|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|2
1638351180000|2021-12-01 09:33:00|2653|2647|2651|2645|2653|2647|2651|2645|5
1638351190000|2021-12-01 09:33:10|2651.3|2645.3|2651|2645|2651.3|2645.3|2651|2645|6
1638351210000|2021-12-01 09:33:30|2651.3|2645.3|2650.8|2644.8|2651.5|2645.5|2650.8|2644.8|4
1638351220000|2021-12-01 09:33:40|2651|2645|2649.5|2643.5|2651|2645|2649.5|2643.5|3
1638351230000|2021-12-01 09:33:50|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1638351250000|2021-12-01 09:34:10|2649|2643|2647.5|2641.5|2649|2643|2647.5|2641.5|6
1638351270000|2021-12-01 09:34:30|2648|2642|2648.8|2642.8|2648.8|2642.8|2648|2642|4
1638351280000|2021-12-01 09:34:40|2649.3|2643.3|2648.5|2642.5|2649.3|2643.3|2648.3|2642.3|5
1638351290000|2021-12-01 09:34:50|2648.8|2642.8|2649.5|2643.5|2649.5|2643.5|2648.8|2642.8|4
1638351300000|2021-12-01 09:35:00|2649.3|2643.3|2648.8|2642.8|2649.3|2643.3|2648.8|2642.8|2
1638351310000|2021-12-01 09:35:10|2648.5|2642.5|2649|2643|2649|2643|2648.5|2642.5|2
1638351330000|2021-12-01 09:35:30|2649.3|2643.3|2650.5|2644.5|2650.5|2644.5|2649.3|2643.3|5
1638351340000|2021-12-01 09:35:40|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|4
1638351350000|2021-12-01 09:35:50|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1638351360000|2021-12-01 09:36:00|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1638351370000|2021-12-01 09:36:10|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|4
1638351400000|2021-12-01 09:36:40|2652.5|2646.5|2651.3|2645.3|2652.5|2646.5|2651|2645|3
1638351410000|2021-12-01 09:36:50|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1638351420000|2021-12-01 09:37:00|2651|2645|2652|2646|2652|2646|2651|2645|3
1638351430000|2021-12-01 09:37:10|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638351480000|2021-12-01 09:38:00|2652.3|2646.3|2651|2645|2652.3|2646.3|2651|2645|4
1638351490000|2021-12-01 09:38:10|2650.8|2644.8|2649.8|2643.8|2651|2645|2649.8|2643.8|6
1638351500000|2021-12-01 09:38:20|2649.3|2643.3|2649|2643|2649.3|2643.3|2648.8|2642.8|3
1638351520000|2021-12-01 09:38:40|2648.8|2642.8|2647.5|2641.5|2649|2643|2647.5|2641.5|4
1638351540000|2021-12-01 09:39:00|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|2
1638351590000|2021-12-01 09:39:50|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2647.8|2641.8|2
1638351610000|2021-12-01 09:40:10|2648.5|2642.5|2649|2643|2649|2643|2648.5|2642.5|2
1638351620000|2021-12-01 09:40:20|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2648.3|2642.3|3
1638351630000|2021-12-01 09:40:30|2648|2642|2648|2642|2648|2642|2648|2642|1
1638351640000|2021-12-01 09:40:40|2647.8|2641.8|2648.3|2642.3|2648.3|2642.3|2647.8|2641.8|3
1638351650000|2021-12-01 09:40:50|2648.5|2642.5|2649|2643|2649.5|2643.5|2648.5|2642.5|7
1638351660000|2021-12-01 09:41:00|2649.3|2643.3|2648.5|2642.5|2649.5|2643.5|2648.5|2642.5|3
1638351670000|2021-12-01 09:41:10|2648.8|2642.8|2648.8|2642.8|2649|2643|2648|2642|8
1638351680000|2021-12-01 09:41:20|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1638351690000|2021-12-01 09:41:30|2648.8|2642.8|2647.8|2641.8|2649|2643|2647.8|2641.8|10
1638351700000|2021-12-01 09:41:40|2648.3|2642.3|2647.8|2641.8|2648.8|2642.8|2647.8|2641.8|4
1638351720000|2021-12-01 09:42:00|2647.5|2641.5|2646.5|2640.5|2647.5|2641.5|2646.3|2640.3|5
1638351730000|2021-12-01 09:42:10|2646.8|2640.8|2646.5|2640.5|2647|2641|2646.5|2640.5|4
1638351750000|2021-12-01 09:42:30|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638351760000|2021-12-01 09:42:40|2646|2640|2646|2640|2646|2640|2646|2640|1
1638351770000|2021-12-01 09:42:50|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638351790000|2021-12-01 09:43:10|2646|2640|2645.3|2639.3|2646|2640|2645.3|2639.3|4
1638351800000|2021-12-01 09:43:20|2645|2639|2645|2639|2645|2639|2645|2639|1
1638351810000|2021-12-01 09:43:30|2645.3|2639.3|2643|2637|2645.8|2639.8|2643|2637|8
1638351820000|2021-12-01 09:43:40|2642.8|2636.8|2643|2637|2643|2637|2641.8|2635.8|6
1638351830000|2021-12-01 09:43:50|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|2
1638351840000|2021-12-01 09:44:00|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638351850000|2021-12-01 09:44:10|2644|2638|2644.3|2638.3|2644.8|2638.8|2644|2638|3
1638351860000|2021-12-01 09:44:20|2644|2638|2644|2638|2644|2638|2644|2638|1
1638351870000|2021-12-01 09:44:30|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638351880000|2021-12-01 09:44:40|2643.5|2637.5|2642.8|2636.8|2643.5|2637.5|2642.3|2636.3|4
1638351900000|2021-12-01 09:45:00|2643|2637|2643.5|2637.5|2643.5|2637.5|2643|2637|2
1638351920000|2021-12-01 09:45:20|2643.3|2637.3|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|2
1638351950000|2021-12-01 09:45:50|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2642.3|2636.3|2
1638351960000|2021-12-01 09:46:00|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1638351970000|2021-12-01 09:46:10|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|3
1638352020000|2021-12-01 09:47:00|2641.3|2635.3|2640.5|2634.5|2641.3|2635.3|2640.5|2634.5|2
1638352050000|2021-12-01 09:47:30|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638352060000|2021-12-01 09:47:40|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638352070000|2021-12-01 09:47:50|2640|2634|2639|2633|2640|2634|2639|2633|5
1638352080000|2021-12-01 09:48:00|2638.8|2632.8|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|3
1638352090000|2021-12-01 09:48:10|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638352100000|2021-12-01 09:48:20|2639|2633|2639|2633|2639|2633|2639|2633|1
1638352130000|2021-12-01 09:48:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638352140000|2021-12-01 09:49:00|2639|2633|2640|2634|2640|2634|2639|2633|3
1638352150000|2021-12-01 09:49:10|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639|2633|3
1638352160000|2021-12-01 09:49:20|2639.5|2633.5|2640.3|2634.3|2640.3|2634.3|2639.5|2633.5|3
1638352170000|2021-12-01 09:49:30|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638352190000|2021-12-01 09:49:50|2640|2634|2638.8|2632.8|2640|2634|2638.8|2632.8|2
1638352200000|2021-12-01 09:50:00|2638.5|2632.5|2639.5|2633.5|2639.5|2633.5|2638.5|2632.5|5
1638352210000|2021-12-01 09:50:10|2639.3|2633.3|2640.3|2634.3|2640.3|2634.3|2639.3|2633.3|4
1638352220000|2021-12-01 09:50:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|3
1638352240000|2021-12-01 09:50:40|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640|2634|3
1638352270000|2021-12-01 09:51:10|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1638352290000|2021-12-01 09:51:30|2640|2634|2638.8|2632.8|2640|2634|2638.8|2632.8|3
1638352300000|2021-12-01 09:51:40|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638352310000|2021-12-01 09:51:50|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638352340000|2021-12-01 09:52:20|2639|2633|2639.3|2633.3|2639.8|2633.8|2639|2633|3
1638352360000|2021-12-01 09:52:40|2639.5|2633.5|2640|2634|2640.3|2634.3|2639.5|2633.5|5
1638352390000|2021-12-01 09:53:10|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638352400000|2021-12-01 09:53:20|2640.5|2634.5|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|3
1638352410000|2021-12-01 09:53:30|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638352420000|2021-12-01 09:53:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638352440000|2021-12-01 09:54:00|2639.3|2633.3|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|3
1638352480000|2021-12-01 09:54:40|2639.5|2633.5|2640.5|2634.5|2640.5|2634.5|2639.5|2633.5|3
1638352490000|2021-12-01 09:54:50|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638352500000|2021-12-01 09:55:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638352520000|2021-12-01 09:55:20|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638352540000|2021-12-01 09:55:40|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1638352560000|2021-12-01 09:56:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|5
1638352570000|2021-12-01 09:56:10|2642|2636|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|4
1638352590000|2021-12-01 09:56:30|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1638352600000|2021-12-01 09:56:40|2643|2637|2642.5|2636.5|2643|2637|2642.5|2636.5|2
1638352610000|2021-12-01 09:56:50|2640.3|2634.3|2639.3|2633.3|2640.3|2634.3|2639.3|2633.3|6
1638352620000|2021-12-01 09:57:00|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638352630000|2021-12-01 09:57:10|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638352640000|2021-12-01 09:57:20|2639.8|2633.8|2639.8|2633.8|2640|2634|2639.8|2633.8|3
1638352650000|2021-12-01 09:57:30|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1638352660000|2021-12-01 09:57:40|2640|2634|2640|2634|2640|2634|2640|2634|1
1638352680000|2021-12-01 09:58:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1638352720000|2021-12-01 09:58:40|2640.3|2634.3|2641|2635|2641.3|2635.3|2640.3|2634.3|5
1638352730000|2021-12-01 09:58:50|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638352740000|2021-12-01 09:59:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638352750000|2021-12-01 09:59:10|2640|2634|2640|2634|2640|2634|2639.8|2633.8|3
1638352790000|2021-12-01 09:59:50|2640.3|2634.3|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|2
1638352800000|2021-12-01 10:00:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1638352810000|2021-12-01 10:00:10|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638352820000|2021-12-01 10:00:20|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|2
1638352830000|2021-12-01 10:00:30|2639.5|2633.5|2640|2634|2640.3|2634.3|2639.5|2633.5|4
1638352840000|2021-12-01 10:00:40|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638352850000|2021-12-01 10:00:50|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638352860000|2021-12-01 10:01:00|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|4
1638352870000|2021-12-01 10:01:10|2639.5|2633.5|2639|2633|2639.5|2633.5|2639|2633|3
1638352880000|2021-12-01 10:01:20|2639.3|2633.3|2641.5|2635.5|2641.5|2635.5|2639.3|2633.3|2
1638352900000|2021-12-01 10:01:40|2641.8|2635.8|2642|2636|2642.3|2636.3|2641.8|2635.8|4
1638352920000|2021-12-01 10:02:00|2642.3|2636.3|2643.5|2637.5|2643.5|2637.5|2642.3|2636.3|3
1638352950000|2021-12-01 10:02:30|2643.3|2637.3|2643.5|2637.5|2644.3|2638.3|2643.3|2637.3|5
1638352960000|2021-12-01 10:02:40|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|2
1638352980000|2021-12-01 10:03:00|2643.8|2637.8|2644.3|2638.3|2644.3|2638.3|2643.8|2637.8|2
1638353040000|2021-12-01 10:04:00|2644.5|2638.5|2645.5|2639.5|2645.5|2639.5|2644.5|2638.5|3
1638353050000|2021-12-01 10:04:10|2646|2640|2645.5|2639.5|2646|2640|2645.3|2639.3|4
1638353070000|2021-12-01 10:04:30|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2644.3|2638.3|4
1638353090000|2021-12-01 10:04:50|2645|2639|2644.3|2638.3|2645|2639|2644.3|2638.3|4
1638353100000|2021-12-01 10:05:00|2644|2638|2645.3|2639.3|2645.5|2639.5|2644|2638|3
1638353110000|2021-12-01 10:05:10|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638353120000|2021-12-01 10:05:20|2646|2640|2646|2640|2646|2640|2646|2640|1
1638353150000|2021-12-01 10:05:50|2645.8|2639.8|2645|2639|2645.8|2639.8|2644.8|2638.8|4
1638353170000|2021-12-01 10:06:10|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1638353180000|2021-12-01 10:06:20|2644.3|2638.3|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|2
1638353200000|2021-12-01 10:06:40|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1638353220000|2021-12-01 10:07:00|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|3
1638353230000|2021-12-01 10:07:10|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638353240000|2021-12-01 10:07:20|2644|2638|2644.8|2638.8|2644.8|2638.8|2644|2638|3
1638353250000|2021-12-01 10:07:30|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638353260000|2021-12-01 10:07:40|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638353270000|2021-12-01 10:07:50|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1638353300000|2021-12-01 10:08:20|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1638353340000|2021-12-01 10:09:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638353400000|2021-12-01 10:10:00|2645|2639|2644.5|2638.5|2645|2639|2644.5|2638.5|2
1638353410000|2021-12-01 10:10:10|2644.8|2638.8|2645|2639|2645|2639|2644.8|2638.8|2
1638353450000|2021-12-01 10:10:50|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638353470000|2021-12-01 10:11:10|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638353480000|2021-12-01 10:11:20|2646|2640|2645.5|2639.5|2646|2640|2645.5|2639.5|3
1638353490000|2021-12-01 10:11:30|2645.8|2639.8|2646.5|2640.5|2646.5|2640.5|2645.8|2639.8|4
1638353500000|2021-12-01 10:11:40|2646.3|2640.3|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|3
1638353510000|2021-12-01 10:11:50|2646|2640|2646.3|2640.3|2646.3|2640.3|2646|2640|2
1638353520000|2021-12-01 10:12:00|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|2
1638353530000|2021-12-01 10:12:10|2646.5|2640.5|2646|2640|2646.5|2640.5|2646|2640|3
1638353540000|2021-12-01 10:12:20|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638353550000|2021-12-01 10:12:30|2646|2640|2646|2640|2646|2640|2646|2640|1
1638353560000|2021-12-01 10:12:40|2645.8|2639.8|2646|2640|2646|2640|2645.8|2639.8|2
1638353570000|2021-12-01 10:12:50|2645.8|2639.8|2645.8|2639.8|2646|2640|2645.5|2639.5|5
1638353580000|2021-12-01 10:13:00|2646|2640|2646|2640|2646|2640|2646|2640|1
1638353590000|2021-12-01 10:13:10|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638353620000|2021-12-01 10:13:40|2646|2640|2646.5|2640.5|2646.5|2640.5|2646|2640|2
1638353630000|2021-12-01 10:13:50|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638353640000|2021-12-01 10:14:00|2646|2640|2646|2640|2646|2640|2646|2640|1
1638353660000|2021-12-01 10:14:20|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638353670000|2021-12-01 10:14:30|2646.5|2640.5|2646|2640|2646.5|2640.5|2646|2640|2
1638353700000|2021-12-01 10:15:00|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646|2640|6
1638353720000|2021-12-01 10:15:20|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638353740000|2021-12-01 10:15:40|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1638353790000|2021-12-01 10:16:30|2646|2640|2646|2640|2646|2640|2646|2640|1
1638353800000|2021-12-01 10:16:40|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|2
1638353820000|2021-12-01 10:17:00|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638353880000|2021-12-01 10:18:00|2646.5|2640.5|2647.8|2641.8|2648.3|2642.3|2646.5|2640.5|5
1638353920000|2021-12-01 10:18:40|2648|2642|2648.3|2642.3|2648.5|2642.5|2648|2642|4
1638353930000|2021-12-01 10:18:50|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1638353950000|2021-12-01 10:19:10|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1638353960000|2021-12-01 10:19:20|2648.3|2642.3|2648|2642|2648.3|2642.3|2648|2642|2
1638353970000|2021-12-01 10:19:30|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|2
1638353990000|2021-12-01 10:19:50|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|2
1638354000000|2021-12-01 10:20:00|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|2
1638354030000|2021-12-01 10:20:30|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|2
1638354140000|2021-12-01 10:22:20|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1638354160000|2021-12-01 10:22:40|2648|2642|2647.5|2641.5|2648|2642|2647.5|2641.5|3
1638354170000|2021-12-01 10:22:50|2648|2642|2648|2642|2648|2642|2648|2642|1
1638354180000|2021-12-01 10:23:00|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1638354190000|2021-12-01 10:23:10|2648|2642|2647.8|2641.8|2648|2642|2647.8|2641.8|2
1638354200000|2021-12-01 10:23:20|2648|2642|2648|2642|2648|2642|2648|2642|1
1638354300000|2021-12-01 10:25:00|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638354350000|2021-12-01 10:25:50|2648|2642|2648.3|2642.3|2648.3|2642.3|2648|2642|2
1638354360000|2021-12-01 10:26:00|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2648.3|2642.3|2
1638354400000|2021-12-01 10:26:40|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1638354410000|2021-12-01 10:26:50|2648|2642|2647.8|2641.8|2648|2642|2647.8|2641.8|4
1638354420000|2021-12-01 10:27:00|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1638354430000|2021-12-01 10:27:10|2648|2642|2648|2642|2648|2642|2648|2642|1
1638354480000|2021-12-01 10:28:00|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|2
1638354550000|2021-12-01 10:29:10|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|2
1638354580000|2021-12-01 10:29:40|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1638354590000|2021-12-01 10:29:50|2648|2642|2647.5|2641.5|2648|2642|2647.5|2641.5|2
1638354600000|2021-12-01 10:30:00|2647.3|2641.3|2647.5|2641.5|2647.8|2641.8|2647.3|2641.3|3
1638354610000|2021-12-01 10:30:10|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|2
1638354620000|2021-12-01 10:30:20|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638354630000|2021-12-01 10:30:30|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1638354680000|2021-12-01 10:31:20|2647.3|2641.3|2646|2640|2647.3|2641.3|2646|2640|3
1638354690000|2021-12-01 10:31:30|2645.8|2639.8|2645|2639|2645.8|2639.8|2645|2639|3
1638354700000|2021-12-01 10:31:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638354750000|2021-12-01 10:32:30|2645|2639|2645|2639|2645|2639|2645|2639|1
1638354760000|2021-12-01 10:32:40|2645.3|2639.3|2646|2640|2646|2640|2645.3|2639.3|2
1638354770000|2021-12-01 10:32:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638354820000|2021-12-01 10:33:40|2646|2640|2646|2640|2646|2640|2646|2640|1
1638354840000|2021-12-01 10:34:00|2646.3|2640.3|2648|2642|2648|2642|2646.3|2640.3|2
1638354860000|2021-12-01 10:34:20|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638354900000|2021-12-01 10:35:00|2648|2642|2648.3|2642.3|2648.3|2642.3|2648|2642|2
1638354950000|2021-12-01 10:35:50|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2647.3|2641.3|3
1638354960000|2021-12-01 10:36:00|2647|2641|2646.3|2640.3|2647|2641|2646.3|2640.3|5
1638354980000|2021-12-01 10:36:20|2646|2640|2646|2640|2646|2640|2646|2640|1
1638354990000|2021-12-01 10:36:30|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.3|2639.3|4
1638355040000|2021-12-01 10:37:20|2645.8|2639.8|2646.8|2640.8|2646.8|2640.8|2645.8|2639.8|3
1638355050000|2021-12-01 10:37:30|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1638355060000|2021-12-01 10:37:40|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2645.3|2639.3|6
1638355160000|2021-12-01 10:39:20|2645.3|2639.3|2644.5|2638.5|2645.3|2639.3|2644.3|2638.3|4
1638355170000|2021-12-01 10:39:30|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1638355180000|2021-12-01 10:39:40|2645|2639|2645|2639|2645|2639|2645|2639|1
1638355200000|2021-12-01 10:40:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638355210000|2021-12-01 10:40:10|2645|2639|2644.3|2638.3|2645|2639|2644.3|2638.3|3
1638355220000|2021-12-01 10:40:20|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|2
1638355230000|2021-12-01 10:40:30|2644.5|2638.5|2645|2639|2645|2639|2644.5|2638.5|4
1638355250000|2021-12-01 10:40:50|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1638355260000|2021-12-01 10:41:00|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2644|2638|5
1638355280000|2021-12-01 10:41:20|2645|2639|2645|2639|2645.3|2639.3|2645|2639|3
1638355290000|2021-12-01 10:41:30|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638355310000|2021-12-01 10:41:50|2645|2639|2645|2639|2645|2639|2645|2639|1
1638355390000|2021-12-01 10:43:10|2644.5|2638.5|2644|2638|2644.5|2638.5|2644|2638|2
1638355400000|2021-12-01 10:43:20|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1638355420000|2021-12-01 10:43:40|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638355430000|2021-12-01 10:43:50|2644|2638|2644|2638|2644|2638|2644|2638|1
1638355520000|2021-12-01 10:45:20|2645|2639|2645|2639|2645|2639|2645|2639|1
1638355540000|2021-12-01 10:45:40|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638355610000|2021-12-01 10:46:50|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1638355670000|2021-12-01 10:47:50|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1638355720000|2021-12-01 10:48:40|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1638355750000|2021-12-01 10:49:10|2645|2639|2644.5|2638.5|2645|2639|2643.5|2637.5|6
1638355760000|2021-12-01 10:49:20|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1638355780000|2021-12-01 10:49:40|2643.8|2637.8|2644|2638|2644|2638|2643.8|2637.8|4
1638355790000|2021-12-01 10:49:50|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638355810000|2021-12-01 10:50:10|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643|2637|3
1638355820000|2021-12-01 10:50:20|2643|2637|2643.8|2637.8|2644|2638|2643|2637|3
1638355830000|2021-12-01 10:50:30|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638355840000|2021-12-01 10:50:40|2643.8|2637.8|2643.8|2637.8|2644|2638|2643.8|2637.8|3
1638355850000|2021-12-01 10:50:50|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643|2637|3
1638355860000|2021-12-01 10:51:00|2643.8|2637.8|2642.3|2636.3|2644|2638|2642|2636|10
1638355870000|2021-12-01 10:51:10|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|3
1638355890000|2021-12-01 10:51:30|2641.8|2635.8|2641.8|2635.8|2642|2636|2641.8|2635.8|3
1638355900000|2021-12-01 10:51:40|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1638355910000|2021-12-01 10:51:50|2642|2636|2642|2636|2642|2636|2642|2636|1
1638355930000|2021-12-01 10:52:10|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|3
1638355940000|2021-12-01 10:52:20|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.3|2636.3|5
1638355960000|2021-12-01 10:52:40|2643|2637|2642.5|2636.5|2643|2637|2642.5|2636.5|2
1638355980000|2021-12-01 10:53:00|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642|2636|3
1638356020000|2021-12-01 10:53:40|2642|2636|2642|2636|2642.3|2636.3|2642|2636|3
1638356030000|2021-12-01 10:53:50|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1638356070000|2021-12-01 10:54:30|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1638356080000|2021-12-01 10:54:40|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638356100000|2021-12-01 10:55:00|2642|2636|2642|2636|2642|2636|2642|2636|1
1638356110000|2021-12-01 10:55:10|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638356140000|2021-12-01 10:55:40|2641.5|2635.5|2641|2635|2641.5|2635.5|2640.8|2634.8|4
1638356150000|2021-12-01 10:55:50|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638356160000|2021-12-01 10:56:00|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638356170000|2021-12-01 10:56:10|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638356180000|2021-12-01 10:56:20|2641.8|2635.8|2641.8|2635.8|2642|2636|2641.5|2635.5|5
1638356190000|2021-12-01 10:56:30|2642|2636|2641.8|2635.8|2642.3|2636.3|2641.8|2635.8|4
1638356200000|2021-12-01 10:56:40|2642.3|2636.3|2642|2636|2642.3|2636.3|2641.5|2635.5|5
1638356210000|2021-12-01 10:56:50|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638356230000|2021-12-01 10:57:10|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638356240000|2021-12-01 10:57:20|2642.8|2636.8|2641.8|2635.8|2642.8|2636.8|2641.8|2635.8|3
1638356250000|2021-12-01 10:57:30|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1638356290000|2021-12-01 10:58:10|2641|2635|2640.8|2634.8|2641|2635|2640.3|2634.3|5
1638356300000|2021-12-01 10:58:20|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|4
1638356310000|2021-12-01 10:58:30|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638356320000|2021-12-01 10:58:40|2642|2636|2642.5|2636.5|2642.5|2636.5|2642|2636|3
1638356380000|2021-12-01 10:59:40|2642.3|2636.3|2641.5|2635.5|2642.3|2636.3|2641.5|2635.5|4
1638356390000|2021-12-01 10:59:50|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|2
1638356400000|2021-12-01 11:00:00|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1638356410000|2021-12-01 11:00:10|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638356430000|2021-12-01 11:00:30|2642.8|2636.8|2642.3|2636.3|2642.8|2636.8|2642.3|2636.3|3
1638356440000|2021-12-01 11:00:40|2642|2636|2641.8|2635.8|2642.3|2636.3|2641.8|2635.8|4
1638356450000|2021-12-01 11:00:50|2642|2636|2642|2636|2642|2636|2642|2636|1
1638356480000|2021-12-01 11:01:20|2641.8|2635.8|2641.3|2635.3|2641.8|2635.8|2641.3|2635.3|3
1638356490000|2021-12-01 11:01:30|2641|2635|2641|2635|2641|2635|2640.8|2634.8|3
1638356500000|2021-12-01 11:01:40|2640.8|2634.8|2640.3|2634.3|2640.8|2634.8|2640.3|2634.3|2
1638356510000|2021-12-01 11:01:50|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638356520000|2021-12-01 11:02:00|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1638356530000|2021-12-01 11:02:10|2640|2634|2640|2634|2640|2634|2640|2634|1
1638356550000|2021-12-01 11:02:30|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1638356560000|2021-12-01 11:02:40|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|2
1638356570000|2021-12-01 11:02:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638356580000|2021-12-01 11:03:00|2639.3|2633.3|2638.8|2632.8|2639.3|2633.3|2638.8|2632.8|2
1638356590000|2021-12-01 11:03:10|2639|2633|2639.5|2633.5|2639.5|2633.5|2639|2633|2
1638356600000|2021-12-01 11:03:20|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638356610000|2021-12-01 11:03:30|2640|2634|2641|2635|2641.3|2635.3|2640|2634|5
1638356620000|2021-12-01 11:03:40|2640.8|2634.8|2640.8|2634.8|2641|2635|2640.8|2634.8|3
1638356640000|2021-12-01 11:04:00|2640.5|2634.5|2640|2634|2640.5|2634.5|2640|2634|3
1638356650000|2021-12-01 11:04:10|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1638356670000|2021-12-01 11:04:30|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640|2634|5
1638356700000|2021-12-01 11:05:00|2640|2634|2641|2635|2641|2635|2640|2634|5
1638356740000|2021-12-01 11:05:40|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638356750000|2021-12-01 11:05:50|2640|2634|2640|2634|2640|2634|2640|2634|1
1638356770000|2021-12-01 11:06:10|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1638356780000|2021-12-01 11:06:20|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638356800000|2021-12-01 11:06:40|2641|2635|2641.8|2635.8|2641.8|2635.8|2641|2635|4
1638356840000|2021-12-01 11:07:20|2642|2636|2642|2636|2642|2636|2642|2636|1
1638356850000|2021-12-01 11:07:30|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638356860000|2021-12-01 11:07:40|2641.5|2635.5|2640.5|2634.5|2641.5|2635.5|2640.5|2634.5|5
1638356890000|2021-12-01 11:08:10|2640.8|2634.8|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|3
1638356980000|2021-12-01 11:09:40|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638356990000|2021-12-01 11:09:50|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1638357000000|2021-12-01 11:10:00|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1638357010000|2021-12-01 11:10:10|2642|2636|2642|2636|2642|2636|2642|2636|1
1638357020000|2021-12-01 11:10:20|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1638357030000|2021-12-01 11:10:30|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638357040000|2021-12-01 11:10:40|2642|2636|2641.8|2635.8|2642|2636|2641.5|2635.5|3
1638357080000|2021-12-01 11:11:20|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|3
1638357120000|2021-12-01 11:12:00|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1638357130000|2021-12-01 11:12:10|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638357190000|2021-12-01 11:13:10|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|2
1638357200000|2021-12-01 11:13:20|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1638357220000|2021-12-01 11:13:40|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1638357240000|2021-12-01 11:14:00|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|3
1638357260000|2021-12-01 11:14:20|2640|2634|2641|2635|2641|2635|2640|2634|3
1638357270000|2021-12-01 11:14:30|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1638357280000|2021-12-01 11:14:40|2641.8|2635.8|2641|2635|2641.8|2635.8|2641|2635|3
1638357310000|2021-12-01 11:15:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638357320000|2021-12-01 11:15:20|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1638357330000|2021-12-01 11:15:30|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.3|2633.3|4
1638357360000|2021-12-01 11:16:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638357400000|2021-12-01 11:16:40|2639|2633|2639|2633|2639|2633|2639|2633|1
1638357410000|2021-12-01 11:16:50|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638357420000|2021-12-01 11:17:00|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|3
1638357430000|2021-12-01 11:17:10|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638357460000|2021-12-01 11:17:40|2640|2634|2640|2634|2640.3|2634.3|2640|2634|3
1638357490000|2021-12-01 11:18:10|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638357530000|2021-12-01 11:18:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638357540000|2021-12-01 11:19:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638357580000|2021-12-01 11:19:40|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1638357600000|2021-12-01 11:20:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638357610000|2021-12-01 11:20:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638357640000|2021-12-01 11:20:40|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638357660000|2021-12-01 11:21:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638357710000|2021-12-01 11:21:50|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638357720000|2021-12-01 11:22:00|2640|2634|2640|2634|2640|2634|2640|2634|1
1638357740000|2021-12-01 11:22:20|2639.8|2633.8|2638.5|2632.5|2639.8|2633.8|2638.3|2632.3|3
1638357750000|2021-12-01 11:22:30|2638.8|2632.8|2639.3|2633.3|2639.5|2633.5|2638.8|2632.8|3
1638357760000|2021-12-01 11:22:40|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1638357780000|2021-12-01 11:23:00|2640.5|2634.5|2640|2634|2640.5|2634.5|2640|2634|3
1638357790000|2021-12-01 11:23:10|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1638357840000|2021-12-01 11:24:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638357910000|2021-12-01 11:25:10|2640|2634|2640|2634|2640|2634|2640|2634|1
1638357920000|2021-12-01 11:25:20|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638357980000|2021-12-01 11:26:20|2639.3|2633.3|2638.5|2632.5|2639.3|2633.3|2638.3|2632.3|6
1638358010000|2021-12-01 11:26:50|2638.8|2632.8|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|2
1638358050000|2021-12-01 11:27:30|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638358060000|2021-12-01 11:27:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638358070000|2021-12-01 11:27:50|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638358090000|2021-12-01 11:28:10|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638358100000|2021-12-01 11:28:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638358110000|2021-12-01 11:28:30|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638358120000|2021-12-01 11:28:40|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638358140000|2021-12-01 11:29:00|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638358180000|2021-12-01 11:29:40|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1638358190000|2021-12-01 11:29:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638358200000|2021-12-01 11:30:00|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1638358210000|2021-12-01 11:30:10|2639.8|2633.8|2639|2633|2639.8|2633.8|2639|2633|3
1638358230000|2021-12-01 11:30:30|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638358240000|2021-12-01 11:30:40|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638358260000|2021-12-01 11:31:00|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1638358270000|2021-12-01 11:31:10|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638358280000|2021-12-01 11:31:20|2639|2633|2639.8|2633.8|2639.8|2633.8|2639|2633|4
1638358300000|2021-12-01 11:31:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638358360000|2021-12-01 11:32:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638358390000|2021-12-01 11:33:10|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638358400000|2021-12-01 11:33:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638358410000|2021-12-01 11:33:30|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638358440000|2021-12-01 11:34:00|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1638358450000|2021-12-01 11:34:10|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638358460000|2021-12-01 11:34:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638358470000|2021-12-01 11:34:30|2641|2635|2641|2635|2641|2635|2641|2635|1
1638358480000|2021-12-01 11:34:40|2641.3|2635.3|2641.8|2635.8|2642|2636|2641.3|2635.3|3
1638358490000|2021-12-01 11:34:50|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638358500000|2021-12-01 11:35:00|2642|2636|2641.3|2635.3|2642|2636|2641.3|2635.3|3
1638358510000|2021-12-01 11:35:10|2640.8|2634.8|2640|2634|2640.8|2634.8|2640|2634|3
1638358520000|2021-12-01 11:35:20|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638358530000|2021-12-01 11:35:30|2639.3|2633.3|2639.5|2633.5|2639.8|2633.8|2639.3|2633.3|4
1638358540000|2021-12-01 11:35:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638358550000|2021-12-01 11:35:50|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1638358580000|2021-12-01 11:36:20|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638358590000|2021-12-01 11:36:30|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638358680000|2021-12-01 11:38:00|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1638358710000|2021-12-01 11:38:30|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|2
1638358720000|2021-12-01 11:38:40|2639.5|2633.5|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|4
1638358750000|2021-12-01 11:39:10|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|3
1638358760000|2021-12-01 11:39:20|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638358770000|2021-12-01 11:39:30|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638358790000|2021-12-01 11:39:50|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|2
1638358800000|2021-12-01 11:40:00|2640.5|2634.5|2640.5|2634.5|2640.8|2634.8|2640|2634|5
1638358830000|2021-12-01 11:40:30|2640.3|2634.3|2641|2635|2641.3|2635.3|2640.3|2634.3|5
1638358860000|2021-12-01 11:41:00|2641.3|2635.3|2642|2636|2642|2636|2641.3|2635.3|3
1638358870000|2021-12-01 11:41:10|2642.3|2636.3|2641.8|2635.8|2642.3|2636.3|2641.8|2635.8|5
1638358880000|2021-12-01 11:41:20|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|3
1638358900000|2021-12-01 11:41:40|2641.8|2635.8|2642.8|2636.8|2642.8|2636.8|2641.8|2635.8|5
1638358910000|2021-12-01 11:41:50|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1638358920000|2021-12-01 11:42:00|2643|2637|2643|2637|2643|2637|2642.8|2636.8|5
1638358930000|2021-12-01 11:42:10|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638358940000|2021-12-01 11:42:20|2643|2637|2642.8|2636.8|2643|2637|2642.8|2636.8|2
1638358960000|2021-12-01 11:42:40|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1638358970000|2021-12-01 11:42:50|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|2
1638358980000|2021-12-01 11:43:00|2642|2636|2642|2636|2642|2636|2642|2636|1
1638359010000|2021-12-01 11:43:30|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642.3|2636.3|2
1638359060000|2021-12-01 11:44:20|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1638359070000|2021-12-01 11:44:30|2643.3|2637.3|2643.5|2637.5|2643.8|2637.8|2643.3|2637.3|3
1638359120000|2021-12-01 11:45:20|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638359130000|2021-12-01 11:45:30|2643|2637|2642.5|2636.5|2643|2637|2642.5|2636.5|2
1638359150000|2021-12-01 11:45:50|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638359170000|2021-12-01 11:46:10|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638359220000|2021-12-01 11:47:00|2642.8|2636.8|2643.5|2637.5|2643.5|2637.5|2642.8|2636.8|2
1638359230000|2021-12-01 11:47:10|2643.8|2637.8|2644.3|2638.3|2644.3|2638.3|2643.8|2637.8|2
1638359250000|2021-12-01 11:47:30|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1638359260000|2021-12-01 11:47:40|2645|2639|2645|2639|2645|2639|2645|2639|1
1638359280000|2021-12-01 11:48:00|2645.3|2639.3|2644.3|2638.3|2645.3|2639.3|2644|2638|4
1638359290000|2021-12-01 11:48:10|2643.8|2637.8|2644.3|2638.3|2644.3|2638.3|2643.8|2637.8|2
1638359300000|2021-12-01 11:48:20|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638359380000|2021-12-01 11:49:40|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1638359390000|2021-12-01 11:49:50|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638359430000|2021-12-01 11:50:30|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638359440000|2021-12-01 11:50:40|2643|2637|2643|2637|2643|2637|2643|2637|1
1638359460000|2021-12-01 11:51:00|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|2
1638359510000|2021-12-01 11:51:50|2642.8|2636.8|2644|2638|2644|2638|2642.8|2636.8|4
1638359550000|2021-12-01 11:52:30|2642.8|2636.8|2642.3|2636.3|2642.8|2636.8|2642.3|2636.3|3
1638359580000|2021-12-01 11:53:00|2642.5|2636.5|2643.5|2637.5|2643.5|2637.5|2642.5|2636.5|4
1638359590000|2021-12-01 11:53:10|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.5|2637.5|3
1638359620000|2021-12-01 11:53:40|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638359660000|2021-12-01 11:54:20|2643.8|2637.8|2645.3|2639.3|2645.3|2639.3|2643.8|2637.8|9
1638359680000|2021-12-01 11:54:40|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638359720000|2021-12-01 11:55:20|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646|2640|4
1638359780000|2021-12-01 11:56:20|2646.3|2640.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|2
1638359790000|2021-12-01 11:56:30|2645.5|2639.5|2646.5|2640.5|2646.5|2640.5|2645.5|2639.5|2
1638359800000|2021-12-01 11:56:40|2646.3|2640.3|2644.8|2638.8|2646.3|2640.3|2644.8|2638.8|5
1638359820000|2021-12-01 11:57:00|2644.5|2638.5|2643.8|2637.8|2644.5|2638.5|2643.8|2637.8|2
1638359840000|2021-12-01 11:57:20|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|2
1638359850000|2021-12-01 11:57:30|2643.5|2637.5|2644.3|2638.3|2644.3|2638.3|2643.5|2637.5|5
1638359860000|2021-12-01 11:57:40|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|2
1638359870000|2021-12-01 11:57:50|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638359920000|2021-12-01 11:58:40|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638359940000|2021-12-01 11:59:00|2643.5|2637.5|2643.8|2637.8|2643.8|2637.8|2643.5|2637.5|2
1638359950000|2021-12-01 11:59:10|2644|2638|2645|2639|2645|2639|2644|2638|4
1638359960000|2021-12-01 11:59:20|2645.3|2639.3|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|3
1638359980000|2021-12-01 11:59:40|2645|2639|2645|2639|2645|2639|2645|2639|1
1638360000000|2021-12-01 12:00:00|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|2
1638360010000|2021-12-01 12:00:10|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638360020000|2021-12-01 12:00:20|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1638360030000|2021-12-01 12:00:30|2645|2639|2643|2637|2645|2639|2643|2637|5
1638360050000|2021-12-01 12:00:50|2643.5|2637.5|2643.8|2637.8|2643.8|2637.8|2643.5|2637.5|2
1638360060000|2021-12-01 12:01:00|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|6
1638360070000|2021-12-01 12:01:10|2643.5|2637.5|2642.5|2636.5|2643.5|2637.5|2642.5|2636.5|3
1638360080000|2021-12-01 12:01:20|2642.8|2636.8|2643.3|2637.3|2643.3|2637.3|2642.8|2636.8|2
1638360090000|2021-12-01 12:01:30|2643.8|2637.8|2644.5|2638.5|2644.5|2638.5|2643.8|2637.8|2
1638360110000|2021-12-01 12:01:50|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638360120000|2021-12-01 12:02:00|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638360130000|2021-12-01 12:02:10|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1638360160000|2021-12-01 12:02:40|2644|2638|2642.8|2636.8|2644|2638|2642.8|2636.8|7
1638360170000|2021-12-01 12:02:50|2643|2637|2643|2637|2643|2637|2643|2637|1
1638360180000|2021-12-01 12:03:00|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1638360190000|2021-12-01 12:03:10|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638360200000|2021-12-01 12:03:20|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1638360210000|2021-12-01 12:03:30|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1638360230000|2021-12-01 12:03:50|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1638360250000|2021-12-01 12:04:10|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638360270000|2021-12-01 12:04:30|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638360290000|2021-12-01 12:04:50|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1638360310000|2021-12-01 12:05:10|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638360340000|2021-12-01 12:05:40|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|4
1638360370000|2021-12-01 12:06:10|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641|2635|3
1638360400000|2021-12-01 12:06:40|2641.3|2635.3|2641.5|2635.5|2641.8|2635.8|2641.3|2635.3|4
1638360420000|2021-12-01 12:07:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638360450000|2021-12-01 12:07:30|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|3
1638360460000|2021-12-01 12:07:40|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|3
1638360490000|2021-12-01 12:08:10|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638360500000|2021-12-01 12:08:20|2642|2636|2643.3|2637.3|2643.3|2637.3|2642|2636|4
1638360520000|2021-12-01 12:08:40|2643|2637|2642.3|2636.3|2643|2637|2642.3|2636.3|3
1638360540000|2021-12-01 12:09:00|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1638360550000|2021-12-01 12:09:10|2642|2636|2640.5|2634.5|2642|2636|2640.5|2634.5|4
1638360560000|2021-12-01 12:09:20|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|6
1638360580000|2021-12-01 12:09:40|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1638360600000|2021-12-01 12:10:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1638360610000|2021-12-01 12:10:10|2640.8|2634.8|2641.3|2635.3|2641.3|2635.3|2640.8|2634.8|2
1638360620000|2021-12-01 12:10:20|2641.5|2635.5|2641.8|2635.8|2642|2636|2641.5|2635.5|4
1638360630000|2021-12-01 12:10:30|2642|2636|2642.5|2636.5|2642.5|2636.5|2642|2636|3
1638360640000|2021-12-01 12:10:40|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638360650000|2021-12-01 12:10:50|2643|2637|2643.3|2637.3|2643.3|2637.3|2643|2637|2
1638360670000|2021-12-01 12:11:10|2643|2637|2643|2637|2643|2637|2643|2637|1
1638360690000|2021-12-01 12:11:30|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638360700000|2021-12-01 12:11:40|2643|2637|2643|2637|2643|2637|2643|2637|1
1638360760000|2021-12-01 12:12:40|2642.8|2636.8|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|5
1638360790000|2021-12-01 12:13:10|2642.5|2636.5|2642|2636|2642.5|2636.5|2642|2636|2
1638360800000|2021-12-01 12:13:20|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638360840000|2021-12-01 12:14:00|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638360880000|2021-12-01 12:14:40|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638360890000|2021-12-01 12:14:50|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638360910000|2021-12-01 12:15:10|2642.8|2636.8|2643.5|2637.5|2643.8|2637.8|2642.8|2636.8|4
1638360920000|2021-12-01 12:15:20|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638360930000|2021-12-01 12:15:30|2644|2638|2644|2638|2644|2638|2644|2638|1
1638360940000|2021-12-01 12:15:40|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638360960000|2021-12-01 12:16:00|2645|2639|2645|2639|2645|2639|2645|2639|1
1638360980000|2021-12-01 12:16:20|2644.8|2638.8|2643.8|2637.8|2644.8|2638.8|2643.8|2637.8|2
1638361000000|2021-12-01 12:16:40|2644|2638|2644|2638|2644|2638|2644|2638|1
1638361010000|2021-12-01 12:16:50|2643.8|2637.8|2645|2639|2645|2639|2643.8|2637.8|6
1638361020000|2021-12-01 12:17:00|2645.3|2639.3|2644.8|2638.8|2645.5|2639.5|2644.8|2638.8|4
1638361030000|2021-12-01 12:17:10|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638361040000|2021-12-01 12:17:20|2644.8|2638.8|2645.8|2639.8|2645.8|2639.8|2644.5|2638.5|6
1638361050000|2021-12-01 12:17:30|2646|2640|2645.5|2639.5|2646|2640|2645.5|2639.5|5
1638361060000|2021-12-01 12:17:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638361080000|2021-12-01 12:18:00|2645|2639|2645|2639|2645|2639|2645|2639|1
1638361140000|2021-12-01 12:19:00|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638361150000|2021-12-01 12:19:10|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|4
1638361160000|2021-12-01 12:19:20|2644.5|2638.5|2645|2639|2645|2639|2644.5|2638.5|2
1638361170000|2021-12-01 12:19:30|2645.3|2639.3|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|3
1638361180000|2021-12-01 12:19:40|2645|2639|2645|2639|2645|2639|2645|2639|1
1638361200000|2021-12-01 12:20:00|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|2
1638361240000|2021-12-01 12:20:40|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638361320000|2021-12-01 12:22:00|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638361330000|2021-12-01 12:22:10|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1638361340000|2021-12-01 12:22:20|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|2
1638361370000|2021-12-01 12:22:50|2645|2639|2644.5|2638.5|2645.3|2639.3|2644.5|2638.5|4
1638361380000|2021-12-01 12:23:00|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638361470000|2021-12-01 12:24:30|2645|2639|2645.5|2639.5|2646.8|2640.8|2645|2639|5
1638361490000|2021-12-01 12:24:50|2645.3|2639.3|2644.5|2638.5|2645.3|2639.3|2644.5|2638.5|3
1638361500000|2021-12-01 12:25:00|2644.3|2638.3|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|5
1638361510000|2021-12-01 12:25:10|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1638361520000|2021-12-01 12:25:20|2645.5|2639.5|2646|2640|2646|2640|2645.5|2639.5|2
1638361530000|2021-12-01 12:25:30|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638361640000|2021-12-01 12:27:20|2646|2640|2647|2641|2647|2641|2646|2640|2
1638361650000|2021-12-01 12:27:30|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638361660000|2021-12-01 12:27:40|2647|2641|2646.3|2640.3|2647|2641|2646.3|2640.3|2
1638361670000|2021-12-01 12:27:50|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|2
1638361680000|2021-12-01 12:28:00|2646.5|2640.5|2645.8|2639.8|2646.5|2640.5|2645.8|2639.8|5
1638361690000|2021-12-01 12:28:10|2646.3|2640.3|2647|2641|2647|2641|2646.3|2640.3|3
1638361700000|2021-12-01 12:28:20|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|2
1638361740000|2021-12-01 12:29:00|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|2
1638361760000|2021-12-01 12:29:20|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638361780000|2021-12-01 12:29:40|2647.5|2641.5|2646.5|2640.5|2647.5|2641.5|2646.5|2640.5|4
1638361800000|2021-12-01 12:30:00|2646.3|2640.3|2647.5|2641.5|2647.5|2641.5|2646.3|2640.3|6
1638361810000|2021-12-01 12:30:10|2647.8|2641.8|2647.5|2641.5|2647.8|2641.8|2647.5|2641.5|2
1638361840000|2021-12-01 12:30:40|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638361860000|2021-12-01 12:31:00|2648.3|2642.3|2650|2644|2650|2644|2648|2642|5
1638361870000|2021-12-01 12:31:10|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638361880000|2021-12-01 12:31:20|2649.5|2643.5|2648.5|2642.5|2649.5|2643.5|2648.3|2642.3|7
1638361890000|2021-12-01 12:31:30|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|4
1638361900000|2021-12-01 12:31:40|2648|2642|2648|2642|2648|2642|2648|2642|1
1638361910000|2021-12-01 12:31:50|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2648.3|2642.3|2
1638361920000|2021-12-01 12:32:00|2649|2643|2649.8|2643.8|2650.3|2644.3|2649|2643|8
1638361930000|2021-12-01 12:32:10|2650|2644|2648.5|2642.5|2650.3|2644.3|2648.5|2642.5|5
1638361960000|2021-12-01 12:32:40|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648|2642|3
1638361980000|2021-12-01 12:33:00|2649|2643|2647.8|2641.8|2649.3|2643.3|2647.8|2641.8|8
1638361990000|2021-12-01 12:33:10|2648|2642|2648|2642|2648.3|2642.3|2648|2642|3
1638362020000|2021-12-01 12:33:40|2647.8|2641.8|2647|2641|2647.8|2641.8|2647|2641|3
1638362030000|2021-12-01 12:33:50|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1638362040000|2021-12-01 12:34:00|2647.8|2641.8|2648.8|2642.8|2648.8|2642.8|2647.8|2641.8|6
1638362050000|2021-12-01 12:34:10|2648.5|2642.5|2648.3|2642.3|2649.3|2643.3|2648.3|2642.3|8
1638362060000|2021-12-01 12:34:20|2648|2642|2647|2641|2648|2642|2646.5|2640.5|7
1638362070000|2021-12-01 12:34:30|2646.8|2640.8|2648|2642|2648|2642|2646.3|2640.3|6
1638362080000|2021-12-01 12:34:40|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1638362100000|2021-12-01 12:35:00|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1638362110000|2021-12-01 12:35:10|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2647.8|2641.8|5
1638362120000|2021-12-01 12:35:20|2648|2642|2648|2642|2648|2642|2648|2642|1
1638362130000|2021-12-01 12:35:30|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2647|2641|5
1638362140000|2021-12-01 12:35:40|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1638362150000|2021-12-01 12:35:50|2647|2641|2646.3|2640.3|2647|2641|2646|2640|5
1638362160000|2021-12-01 12:36:00|2645.8|2639.8|2646.5|2640.5|2646.5|2640.5|2645.8|2639.8|2
1638362170000|2021-12-01 12:36:10|2646.8|2640.8|2648.3|2642.3|2648.3|2642.3|2646.8|2640.8|5
1638362190000|2021-12-01 12:36:30|2648.5|2642.5|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|3
1638362200000|2021-12-01 12:36:40|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1638362220000|2021-12-01 12:37:00|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|4
1638362240000|2021-12-01 12:37:20|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2648.3|2642.3|3
1638362260000|2021-12-01 12:37:40|2649|2643|2648.5|2642.5|2649|2643|2648.5|2642.5|2
1638362270000|2021-12-01 12:37:50|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1638362280000|2021-12-01 12:38:00|2648.8|2642.8|2650|2644|2650|2644|2648.5|2642.5|7
1638362290000|2021-12-01 12:38:10|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638362320000|2021-12-01 12:38:40|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1638362330000|2021-12-01 12:38:50|2649.8|2643.8|2650|2644|2650|2644|2649.8|2643.8|2
1638362400000|2021-12-01 12:40:00|2649.8|2643.8|2650.3|2644.3|2650.3|2644.3|2649.8|2643.8|3
1638362410000|2021-12-01 12:40:10|2650.5|2644.5|2651.3|2645.3|2651.3|2645.3|2650.5|2644.5|4
1638362420000|2021-12-01 12:40:20|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1638362510000|2021-12-01 12:41:50|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638362520000|2021-12-01 12:42:00|2652|2646|2651.5|2645.5|2652|2646|2651|2645|8
1638362530000|2021-12-01 12:42:10|2651.8|2645.8|2652|2646|2652|2646|2651.5|2645.5|5
1638362540000|2021-12-01 12:42:20|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|4
1638362560000|2021-12-01 12:42:40|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638362590000|2021-12-01 12:43:10|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1638362600000|2021-12-01 12:43:20|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1638362650000|2021-12-01 12:44:10|2652.3|2646.3|2653|2647|2653|2647|2652.3|2646.3|3
1638362660000|2021-12-01 12:44:20|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.3|2646.3|4
1638362670000|2021-12-01 12:44:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638362690000|2021-12-01 12:44:50|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638362710000|2021-12-01 12:45:10|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638362720000|2021-12-01 12:45:20|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|5
1638362750000|2021-12-01 12:45:50|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1638362780000|2021-12-01 12:46:20|2653|2647|2652.5|2646.5|2653|2647|2652.5|2646.5|3
1638362790000|2021-12-01 12:46:30|2652.3|2646.3|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|5
1638362800000|2021-12-01 12:46:40|2652|2646|2651|2645|2652|2646|2651|2645|4
1638362810000|2021-12-01 12:46:50|2651.3|2645.3|2652|2646|2652|2646|2651.3|2645.3|3
1638362820000|2021-12-01 12:47:00|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1638362830000|2021-12-01 12:47:10|2652.8|2646.8|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|3
1638362840000|2021-12-01 12:47:20|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|3
1638362850000|2021-12-01 12:47:30|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638362860000|2021-12-01 12:47:40|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638362910000|2021-12-01 12:48:30|2651.8|2645.8|2652.3|2646.3|2652.3|2646.3|2651.8|2645.8|2
1638362930000|2021-12-01 12:48:50|2652.5|2646.5|2651.5|2645.5|2652.5|2646.5|2651.5|2645.5|3
1638362940000|2021-12-01 12:49:00|2651.8|2645.8|2650.8|2644.8|2651.8|2645.8|2650.5|2644.5|8
1638362960000|2021-12-01 12:49:20|2651|2645|2651|2645|2651|2645|2651|2645|1
1638362970000|2021-12-01 12:49:30|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1638362980000|2021-12-01 12:49:40|2651.3|2645.3|2650.5|2644.5|2651.3|2645.3|2650.5|2644.5|4
1638362990000|2021-12-01 12:49:50|2650.8|2644.8|2650.3|2644.3|2650.8|2644.8|2650|2644|6
1638363010000|2021-12-01 12:50:10|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|4
1638363040000|2021-12-01 12:50:40|2650|2644|2649.3|2643.3|2650|2644|2649.3|2643.3|2
1638363050000|2021-12-01 12:50:50|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1638363060000|2021-12-01 12:51:00|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|3
1638363070000|2021-12-01 12:51:10|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1638363080000|2021-12-01 12:51:20|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1638363100000|2021-12-01 12:51:40|2650|2644|2648.8|2642.8|2650|2644|2648.8|2642.8|5
1638363110000|2021-12-01 12:51:50|2649|2643|2649.8|2643.8|2650|2644|2649|2643|4
1638363120000|2021-12-01 12:52:00|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1638363140000|2021-12-01 12:52:20|2647.8|2641.8|2647.3|2641.3|2647.8|2641.8|2647.3|2641.3|3
1638363150000|2021-12-01 12:52:30|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|2
1638363160000|2021-12-01 12:52:40|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638363180000|2021-12-01 12:53:00|2647|2641|2648|2642|2648|2642|2647|2641|3
1638363190000|2021-12-01 12:53:10|2648.3|2642.3|2646.8|2640.8|2648.3|2642.3|2646.8|2640.8|3
1638363200000|2021-12-01 12:53:20|2647|2641|2647|2641|2647|2641|2646.5|2640.5|4
1638363220000|2021-12-01 12:53:40|2646.8|2640.8|2645.8|2639.8|2646.8|2640.8|2645.8|2639.8|3
1638363230000|2021-12-01 12:53:50|2645.5|2639.5|2646.3|2640.3|2646.3|2640.3|2645.5|2639.5|3
1638363240000|2021-12-01 12:54:00|2646|2640|2646.8|2640.8|2646.8|2640.8|2646|2640|4
1638363250000|2021-12-01 12:54:10|2647|2641|2646.8|2640.8|2647|2641|2646.8|2640.8|2
1638363260000|2021-12-01 12:54:20|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1638363270000|2021-12-01 12:54:30|2647.5|2641.5|2648|2642|2648.3|2642.3|2647.5|2641.5|4
1638363280000|2021-12-01 12:54:40|2648.3|2642.3|2648|2642|2648.3|2642.3|2648|2642|2
1638363300000|2021-12-01 12:55:00|2647.8|2641.8|2647|2641|2647.8|2641.8|2647|2641|5
1638363320000|2021-12-01 12:55:20|2646.8|2640.8|2647|2641|2647|2641|2646.5|2640.5|4
1638363330000|2021-12-01 12:55:30|2647.3|2641.3|2646|2640|2647.3|2641.3|2646|2640|5
1638363340000|2021-12-01 12:55:40|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|6
1638363420000|2021-12-01 12:57:00|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638363430000|2021-12-01 12:57:10|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1638363450000|2021-12-01 12:57:30|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1638363460000|2021-12-01 12:57:40|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1638363470000|2021-12-01 12:57:50|2646|2640|2645.5|2639.5|2646|2640|2645|2639|7
1638363480000|2021-12-01 12:58:00|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|3
1638363490000|2021-12-01 12:58:10|2645.8|2639.8|2647.5|2641.5|2647.8|2641.8|2645.8|2639.8|3
1638363500000|2021-12-01 12:58:20|2648|2642|2648.5|2642.5|2648.5|2642.5|2648|2642|2
1638363520000|2021-12-01 12:58:40|2648.3|2642.3|2647.5|2641.5|2648.3|2642.3|2647.3|2641.3|4
1638363530000|2021-12-01 12:58:50|2647.3|2641.3|2647.8|2641.8|2647.8|2641.8|2647.3|2641.3|2
1638363540000|2021-12-01 12:59:00|2647.5|2641.5|2648|2642|2648|2642|2647.5|2641.5|3
1638363550000|2021-12-01 12:59:10|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1638363560000|2021-12-01 12:59:20|2649|2643|2651.5|2645.5|2651.5|2645.5|2649|2643|9
1638363570000|2021-12-01 12:59:30|2651|2645|2652.5|2646.5|2653.3|2647.3|2651|2645|8
1638363580000|2021-12-01 12:59:40|2650.3|2644.3|2651.3|2645.3|2651.3|2645.3|2650.3|2644.3|6
1638363590000|2021-12-01 12:59:50|2651|2645|2649.8|2643.8|2651|2645|2649.5|2643.5|5
1638363600000|2021-12-01 13:00:00|2650|2644|2651|2645|2652.8|2646.8|2648.8|2642.8|21
1638363610000|2021-12-01 13:00:10|2651.3|2645.3|2651.3|2645.3|2652.5|2646.5|2650.8|2644.8|18
1638363620000|2021-12-01 13:00:20|2650.5|2644.5|2651.8|2645.8|2652|2646|2650.5|2644.5|12
1638363630000|2021-12-01 13:00:30|2651.3|2645.3|2652|2646|2652.5|2646.5|2651.3|2645.3|12
1638363640000|2021-12-01 13:00:40|2652.3|2646.3|2651.8|2645.8|2652.8|2646.8|2651.5|2645.5|7
1638363660000|2021-12-01 13:01:00|2651.5|2645.5|2652.8|2646.8|2653|2647|2651.3|2645.3|9
1638363670000|2021-12-01 13:01:10|2652.3|2646.3|2651.8|2645.8|2652.3|2646.3|2651.5|2645.5|12
1638363680000|2021-12-01 13:01:20|2652|2646|2652.8|2646.8|2652.8|2646.8|2652|2646|2
1638363700000|2021-12-01 13:01:40|2652.5|2646.5|2652|2646|2652.5|2646.5|2651.5|2645.5|7
1638363710000|2021-12-01 13:01:50|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2650.5|2644.5|12
1638363720000|2021-12-01 13:02:00|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|4
1638363730000|2021-12-01 13:02:10|2652.3|2646.3|2653|2647|2653|2647|2652.3|2646.3|3
1638363740000|2021-12-01 13:02:20|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.3|2647.3|4
1638363750000|2021-12-01 13:02:30|2653.3|2647.3|2653.3|2647.3|2653.5|2647.5|2653|2647|5
1638363760000|2021-12-01 13:02:40|2653|2647|2653|2647|2653.3|2647.3|2653|2647|7
1638363770000|2021-12-01 13:02:50|2652.8|2646.8|2652.3|2646.3|2652.8|2646.8|2651.8|2645.8|7
1638363780000|2021-12-01 13:03:00|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2652.3|2646.3|15
1638363790000|2021-12-01 13:03:10|2652|2646|2652|2646|2652|2646|2652|2646|1
1638363800000|2021-12-01 13:03:20|2652.3|2646.3|2651.8|2645.8|2652.5|2646.5|2651.8|2645.8|5
1638363810000|2021-12-01 13:03:30|2652|2646|2652|2646|2652.5|2646.5|2652|2646|11
1638363820000|2021-12-01 13:03:40|2651.8|2645.8|2650.5|2644.5|2651.8|2645.8|2649.5|2643.5|14
1638363830000|2021-12-01 13:03:50|2650.3|2644.3|2650.8|2644.8|2650.8|2644.8|2650|2644|7
1638363840000|2021-12-01 13:04:00|2651|2645|2650.8|2644.8|2651|2645|2650|2644|10
1638363850000|2021-12-01 13:04:10|2651|2645|2651.8|2645.8|2651.8|2645.8|2651|2645|5
1638363860000|2021-12-01 13:04:20|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638363870000|2021-12-01 13:04:30|2651.3|2645.3|2650.5|2644.5|2651.3|2645.3|2650|2644|9
1638363880000|2021-12-01 13:04:40|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.5|2644.5|6
1638363890000|2021-12-01 13:04:50|2651.8|2645.8|2652.5|2646.5|2652.5|2646.5|2651.8|2645.8|3
1638363900000|2021-12-01 13:05:00|2652.3|2646.3|2649.3|2643.3|2652.3|2646.3|2649|2643|16
1638363910000|2021-12-01 13:05:10|2649|2643|2649.8|2643.8|2649.8|2643.8|2648.5|2642.5|8
1638363920000|2021-12-01 13:05:20|2650|2644|2649.8|2643.8|2650.8|2644.8|2649.8|2643.8|12
1638363930000|2021-12-01 13:05:30|2650|2644|2650|2644|2650|2644|2649.5|2643.5|7
1638363940000|2021-12-01 13:05:40|2649.8|2643.8|2650|2644|2650|2644|2649.5|2643.5|8
1638363950000|2021-12-01 13:05:50|2649.8|2643.8|2648.5|2642.5|2650|2644|2648.5|2642.5|6
1638363960000|2021-12-01 13:06:00|2648.8|2642.8|2648.8|2642.8|2649|2643|2648.8|2642.8|7
1638363970000|2021-12-01 13:06:10|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|4
1638363980000|2021-12-01 13:06:20|2648.5|2642.5|2649.8|2643.8|2650|2644|2648.5|2642.5|7
1638363990000|2021-12-01 13:06:30|2650|2644|2650.5|2644.5|2650.5|2644.5|2649.5|2643.5|8
1638364000000|2021-12-01 13:06:40|2650.3|2644.3|2650|2644|2650.3|2644.3|2649.8|2643.8|7
1638364010000|2021-12-01 13:06:50|2649.8|2643.8|2649.3|2643.3|2650|2644|2649.3|2643.3|3
1638364020000|2021-12-01 13:07:00|2649|2643|2648.3|2642.3|2649|2643|2648.3|2642.3|6
1638364030000|2021-12-01 13:07:10|2648|2642|2648|2642|2648.3|2642.3|2647.8|2641.8|7
1638364040000|2021-12-01 13:07:20|2648.3|2642.3|2647.3|2641.3|2648.5|2642.5|2647|2641|7
1638364050000|2021-12-01 13:07:30|2647.5|2641.5|2647.3|2641.3|2647.5|2641.5|2647|2641|4
1638364060000|2021-12-01 13:07:40|2647|2641|2647|2641|2647.3|2641.3|2647|2641|3
1638364070000|2021-12-01 13:07:50|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1638364080000|2021-12-01 13:08:00|2646.8|2640.8|2646.5|2640.5|2646.8|2640.8|2645.8|2639.8|7
1638364090000|2021-12-01 13:08:10|2646.8|2640.8|2646.8|2640.8|2647|2641|2646.5|2640.5|5
1638364100000|2021-12-01 13:08:20|2647|2641|2647.8|2641.8|2647.8|2641.8|2647|2641|4
1638364110000|2021-12-01 13:08:30|2648|2642|2648.8|2642.8|2648.8|2642.8|2648|2642|4
1638364120000|2021-12-01 13:08:40|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1638364130000|2021-12-01 13:08:50|2649|2643|2649.3|2643.3|2649.3|2643.3|2648.8|2642.8|4
1638364140000|2021-12-01 13:09:00|2649|2643|2648.5|2642.5|2649.5|2643.5|2648.5|2642.5|6
1638364150000|2021-12-01 13:09:10|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648|2642|5
1638364160000|2021-12-01 13:09:20|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1638364170000|2021-12-01 13:09:30|2648.5|2642.5|2647.8|2641.8|2648.5|2642.5|2647.8|2641.8|3
1638364180000|2021-12-01 13:09:40|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|2647.5|2641.5|1
1638364200000|2021-12-01 13:10:00|2647.3|2641.3|2645.8|2639.8|2647.3|2641.3|2645.5|2639.5|9
1638364210000|2021-12-01 13:10:10|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638364220000|2021-12-01 13:10:20|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1638364230000|2021-12-01 13:10:30|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|6
1638364250000|2021-12-01 13:10:50|2644.3|2638.3|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|2
1638364280000|2021-12-01 13:11:20|2645|2639|2642.8|2636.8|2645|2639|2642.5|2636.5|7
1638364290000|2021-12-01 13:11:30|2642.5|2636.5|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|3
1638364300000|2021-12-01 13:11:40|2642.3|2636.3|2641.3|2635.3|2642.3|2636.3|2641.3|2635.3|4
1638364320000|2021-12-01 13:12:00|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|4
1638364360000|2021-12-01 13:12:40|2641.5|2635.5|2641.5|2635.5|2642|2636|2641.3|2635.3|6
1638364370000|2021-12-01 13:12:50|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2640.8|2634.8|5
1638364380000|2021-12-01 13:13:00|2641|2635|2640.3|2634.3|2641|2635|2640.3|2634.3|4
1638364390000|2021-12-01 13:13:10|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1638364400000|2021-12-01 13:13:20|2640.5|2634.5|2641|2635|2641|2635|2639.8|2633.8|6
1638364410000|2021-12-01 13:13:30|2640.8|2634.8|2641.3|2635.3|2641.3|2635.3|2640.8|2634.8|3
1638364420000|2021-12-01 13:13:40|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1638364440000|2021-12-01 13:14:00|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|4
1638364450000|2021-12-01 13:14:10|2640.5|2634.5|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|2
1638364470000|2021-12-01 13:14:30|2640|2634|2641|2635|2641|2635|2640|2634|5
1638364480000|2021-12-01 13:14:40|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1638364490000|2021-12-01 13:14:50|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|2
1638364500000|2021-12-01 13:15:00|2641|2635|2640.5|2634.5|2641|2635|2640.5|2634.5|2
1638364510000|2021-12-01 13:15:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|5
1638364520000|2021-12-01 13:15:20|2641|2635|2641|2635|2641.8|2635.8|2640.8|2634.8|11
1638364530000|2021-12-01 13:15:30|2641.3|2635.3|2641|2635|2641.3|2635.3|2640.8|2634.8|8
1638364540000|2021-12-01 13:15:40|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2641|2635|7
1638364560000|2021-12-01 13:16:00|2641|2635|2641|2635|2641|2635|2640.5|2634.5|5
1638364570000|2021-12-01 13:16:10|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|6
1638364580000|2021-12-01 13:16:20|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2639.8|2633.8|6
1638364590000|2021-12-01 13:16:30|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1638364600000|2021-12-01 13:16:40|2641.3|2635.3|2640.8|2634.8|2641.5|2635.5|2640.8|2634.8|5
1638364610000|2021-12-01 13:16:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638364620000|2021-12-01 13:17:00|2641|2635|2641.3|2635.3|2641.5|2635.5|2641|2635|4
1638364630000|2021-12-01 13:17:10|2641|2635|2641|2635|2641|2635|2640.8|2634.8|5
1638364640000|2021-12-01 13:17:20|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638364650000|2021-12-01 13:17:30|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638364660000|2021-12-01 13:17:40|2640.8|2634.8|2641|2635|2641.3|2635.3|2640.8|2634.8|4
1638364670000|2021-12-01 13:17:50|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1638364680000|2021-12-01 13:18:00|2640.3|2634.3|2640.3|2634.3|2640.8|2634.8|2640|2634|10
1638364690000|2021-12-01 13:18:10|2640.5|2634.5|2640.5|2634.5|2641|2635|2640.5|2634.5|4
1638364700000|2021-12-01 13:18:20|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638364710000|2021-12-01 13:18:30|2640.8|2634.8|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|4
1638364740000|2021-12-01 13:19:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638364750000|2021-12-01 13:19:10|2640|2634|2640|2634|2640|2634|2639.8|2633.8|3
1638364760000|2021-12-01 13:19:20|2639.8|2633.8|2640.5|2634.5|2640.5|2634.5|2639.8|2633.8|4
1638364770000|2021-12-01 13:19:30|2640.8|2634.8|2640.3|2634.3|2640.8|2634.8|2640.3|2634.3|4
1638364780000|2021-12-01 13:19:40|2640|2634|2640|2634|2640|2634|2640|2634|1
1638364790000|2021-12-01 13:19:50|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638364800000|2021-12-01 13:20:00|2639.3|2633.3|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|3
1638364810000|2021-12-01 13:20:10|2640|2634|2640|2634|2640|2634|2639.8|2633.8|5
1638364820000|2021-12-01 13:20:20|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|4
1638364830000|2021-12-01 13:20:30|2640.3|2634.3|2638.5|2632.5|2640.3|2634.3|2638.5|2632.5|9
1638364840000|2021-12-01 13:20:40|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|4
1638364850000|2021-12-01 13:20:50|2638.8|2632.8|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|7
1638364860000|2021-12-01 13:21:00|2639|2633|2639.3|2633.3|2639.5|2633.5|2639|2633|6
1638364870000|2021-12-01 13:21:10|2639|2633|2638.3|2632.3|2639|2633|2637.8|2631.8|5
1638364880000|2021-12-01 13:21:20|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|4
1638364900000|2021-12-01 13:21:40|2638.5|2632.5|2638.8|2632.8|2639|2633|2638.5|2632.5|4
1638364920000|2021-12-01 13:22:00|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638|2632|8
1638364930000|2021-12-01 13:22:10|2639|2633|2640|2634|2640|2634|2639|2633|6
1638364940000|2021-12-01 13:22:20|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1638364950000|2021-12-01 13:22:30|2641|2635|2640|2634|2641|2635|2640|2634|3
1638364960000|2021-12-01 13:22:40|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639|2633|3
1638364970000|2021-12-01 13:22:50|2639|2633|2638.3|2632.3|2639|2633|2638.3|2632.3|6
1638364980000|2021-12-01 13:23:00|2638|2632|2638.3|2632.3|2638.5|2632.5|2638|2632|4
1638364990000|2021-12-01 13:23:10|2638.5|2632.5|2638.8|2632.8|2639|2633|2638.5|2632.5|4
1638365000000|2021-12-01 13:23:20|2638.5|2632.5|2637.5|2631.5|2638.5|2632.5|2637.5|2631.5|5
1638365010000|2021-12-01 13:23:30|2638|2632|2638.3|2632.3|2638.3|2632.3|2638|2632|2
1638365020000|2021-12-01 13:23:40|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1638365030000|2021-12-01 13:23:50|2638|2632|2638.8|2632.8|2638.8|2632.8|2638|2632|7
1638365050000|2021-12-01 13:24:10|2638.5|2632.5|2637.8|2631.8|2638.5|2632.5|2637.8|2631.8|2
1638365060000|2021-12-01 13:24:20|2638|2632|2639.3|2633.3|2639.5|2633.5|2638|2632|9
1638365070000|2021-12-01 13:24:30|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638365080000|2021-12-01 13:24:40|2639.3|2633.3|2638.5|2632.5|2639.3|2633.3|2638.5|2632.5|5
1638365090000|2021-12-01 13:24:50|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638365100000|2021-12-01 13:25:00|2638.5|2632.5|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|5
1638365110000|2021-12-01 13:25:10|2638.8|2632.8|2639.8|2633.8|2639.8|2633.8|2638.8|2632.8|8
1638365120000|2021-12-01 13:25:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639|2633|7
1638365130000|2021-12-01 13:25:30|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639|2633|4
1638365140000|2021-12-01 13:25:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|5
1638365150000|2021-12-01 13:25:50|2639|2633|2639|2633|2639|2633|2639|2633|1
1638365160000|2021-12-01 13:26:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639|2633|3
1638365170000|2021-12-01 13:26:10|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|3
1638365180000|2021-12-01 13:26:20|2639.3|2633.3|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|3
1638365190000|2021-12-01 13:26:30|2640|2634|2640.8|2634.8|2640.8|2634.8|2640|2634|7
1638365200000|2021-12-01 13:26:40|2641|2635|2640.8|2634.8|2641.3|2635.3|2640.3|2634.3|7
1638365210000|2021-12-01 13:26:50|2641|2635|2641|2635|2641.3|2635.3|2641|2635|3
1638365220000|2021-12-01 13:27:00|2640.8|2634.8|2641.8|2635.8|2641.8|2635.8|2640.8|2634.8|7
1638365230000|2021-12-01 13:27:10|2641.5|2635.5|2641.8|2635.8|2642|2636|2641|2635|9
1638365240000|2021-12-01 13:27:20|2642|2636|2642|2636|2642|2636|2641.8|2635.8|3
1638365250000|2021-12-01 13:27:30|2642.3|2636.3|2641.8|2635.8|2642.3|2636.3|2641.5|2635.5|4
1638365260000|2021-12-01 13:27:40|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638365270000|2021-12-01 13:27:50|2642|2636|2642|2636|2642.3|2636.3|2642|2636|3
1638365280000|2021-12-01 13:28:00|2642.5|2636.5|2641.8|2635.8|2642.5|2636.5|2641.8|2635.8|5
1638365300000|2021-12-01 13:28:20|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638365320000|2021-12-01 13:28:40|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638365330000|2021-12-01 13:28:50|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|3
1638365340000|2021-12-01 13:29:00|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|5
1638365350000|2021-12-01 13:29:10|2641|2635|2641.5|2635.5|2641.5|2635.5|2641|2635|5
1638365360000|2021-12-01 13:29:20|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1638365380000|2021-12-01 13:29:40|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638365400000|2021-12-01 13:30:00|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|6
1638365410000|2021-12-01 13:30:10|2642|2636|2642|2636|2642.3|2636.3|2641.8|2635.8|5
1638365420000|2021-12-01 13:30:20|2642.5|2636.5|2641.5|2635.5|2642.5|2636.5|2641.3|2635.3|5
1638365430000|2021-12-01 13:30:30|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|3
1638365450000|2021-12-01 13:30:50|2641.3|2635.3|2641.8|2635.8|2641.8|2635.8|2641.3|2635.3|3
1638365460000|2021-12-01 13:31:00|2642|2636|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|4
1638365470000|2021-12-01 13:31:10|2642|2636|2643.3|2637.3|2643.3|2637.3|2642|2636|5
1638365480000|2021-12-01 13:31:20|2643.5|2637.5|2643|2637|2643.5|2637.5|2643|2637|5
1638365490000|2021-12-01 13:31:30|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638365500000|2021-12-01 13:31:40|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642|2636|4
1638365510000|2021-12-01 13:31:50|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642|2636|4
1638365520000|2021-12-01 13:32:00|2642.3|2636.3|2641.8|2635.8|2642.5|2636.5|2641.3|2635.3|9
1638365540000|2021-12-01 13:32:20|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1638365560000|2021-12-01 13:32:40|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638365570000|2021-12-01 13:32:50|2642|2636|2641.5|2635.5|2642|2636|2641.5|2635.5|3
1638365580000|2021-12-01 13:33:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|3
1638365590000|2021-12-01 13:33:10|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638365610000|2021-12-01 13:33:30|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1638365620000|2021-12-01 13:33:40|2641.5|2635.5|2640.8|2634.8|2641.5|2635.5|2640.8|2634.8|3
1638365630000|2021-12-01 13:33:50|2640.5|2634.5|2640|2634|2640.5|2634.5|2639.8|2633.8|6
1638365640000|2021-12-01 13:34:00|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|3
1638365650000|2021-12-01 13:34:10|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|4
1638365660000|2021-12-01 13:34:20|2641|2635|2641.8|2635.8|2641.8|2635.8|2641|2635|4
1638365670000|2021-12-01 13:34:30|2641.5|2635.5|2640.5|2634.5|2641.5|2635.5|2640.3|2634.3|8
1638365680000|2021-12-01 13:34:40|2640.3|2634.3|2641.5|2635.5|2641.8|2635.8|2640.3|2634.3|7
1638365690000|2021-12-01 13:34:50|2641.3|2635.3|2640.5|2634.5|2641.5|2635.5|2640.5|2634.5|7
1638365700000|2021-12-01 13:35:00|2640.8|2634.8|2640.5|2634.5|2641|2635|2640.3|2634.3|6
1638365710000|2021-12-01 13:35:10|2640.3|2634.3|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|5
1638365720000|2021-12-01 13:35:20|2640.5|2634.5|2641|2635|2641.3|2635.3|2640.3|2634.3|10
1638365730000|2021-12-01 13:35:30|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1638365740000|2021-12-01 13:35:40|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1638365760000|2021-12-01 13:36:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638365770000|2021-12-01 13:36:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638365790000|2021-12-01 13:36:30|2640.8|2634.8|2641.3|2635.3|2641.3|2635.3|2640.8|2634.8|2
1638365800000|2021-12-01 13:36:40|2641.5|2635.5|2641|2635|2641.8|2635.8|2641|2635|4
1638365810000|2021-12-01 13:36:50|2640.8|2634.8|2641.8|2635.8|2641.8|2635.8|2640.8|2634.8|4
1638365820000|2021-12-01 13:37:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|5
1638365830000|2021-12-01 13:37:10|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641|2635|8
1638365840000|2021-12-01 13:37:20|2642|2636|2642.3|2636.3|2642.5|2636.5|2642|2636|6
1638365850000|2021-12-01 13:37:30|2642.5|2636.5|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|3
1638365860000|2021-12-01 13:37:40|2642.3|2636.3|2641.8|2635.8|2642.5|2636.5|2641.8|2635.8|6
1638365870000|2021-12-01 13:37:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638365880000|2021-12-01 13:38:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638365890000|2021-12-01 13:38:10|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638365900000|2021-12-01 13:38:20|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638365910000|2021-12-01 13:38:30|2642|2636|2642|2636|2642|2636|2642|2636|1
1638365920000|2021-12-01 13:38:40|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642|2636|3
1638365930000|2021-12-01 13:38:50|2642|2636|2642|2636|2642|2636|2642|2636|1
1638365940000|2021-12-01 13:39:00|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638365950000|2021-12-01 13:39:10|2642|2636|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|7
1638365960000|2021-12-01 13:39:20|2642.8|2636.8|2642.3|2636.3|2642.8|2636.8|2642.3|2636.3|3
1638365970000|2021-12-01 13:39:30|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|4
1638365980000|2021-12-01 13:39:40|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638366000000|2021-12-01 13:40:00|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638366010000|2021-12-01 13:40:10|2643|2637|2643.3|2637.3|2643.3|2637.3|2643|2637|2
1638366020000|2021-12-01 13:40:20|2643|2637|2643|2637|2643|2637|2643|2637|1
1638366030000|2021-12-01 13:40:30|2642.8|2636.8|2642.8|2636.8|2643|2637|2642.8|2636.8|3
1638366040000|2021-12-01 13:40:40|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638366050000|2021-12-01 13:40:50|2643.5|2637.5|2644|2638|2644|2638|2643.5|2637.5|3
1638366060000|2021-12-01 13:41:00|2643.5|2637.5|2642.5|2636.5|2643.5|2637.5|2642.3|2636.3|9
1638366070000|2021-12-01 13:41:10|2642.8|2636.8|2642.3|2636.3|2643|2637|2642.3|2636.3|7
1638366080000|2021-12-01 13:41:20|2642|2636|2641.3|2635.3|2642.3|2636.3|2641.3|2635.3|5
1638366090000|2021-12-01 13:41:30|2640.8|2634.8|2640.3|2634.3|2640.8|2634.8|2640.3|2634.3|3
1638366100000|2021-12-01 13:41:40|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638366120000|2021-12-01 13:42:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638366130000|2021-12-01 13:42:10|2640.5|2634.5|2639|2633|2640.5|2634.5|2638.8|2632.8|8
1638366140000|2021-12-01 13:42:20|2638.8|2632.8|2637.5|2631.5|2638.8|2632.8|2637.3|2631.3|14
1638366150000|2021-12-01 13:42:30|2637|2631|2636.8|2630.8|2637|2631|2636.5|2630.5|6
1638366160000|2021-12-01 13:42:40|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636|2630|4
1638366180000|2021-12-01 13:43:00|2636|2630|2635|2629|2636|2630|2633.8|2627.8|17
1638366190000|2021-12-01 13:43:10|2635.3|2629.3|2634.8|2628.8|2636|2630|2634.8|2628.8|9
1638366200000|2021-12-01 13:43:20|2634.5|2628.5|2635|2629|2635.3|2629.3|2634.5|2628.5|6
1638366210000|2021-12-01 13:43:30|2634.8|2628.8|2634.8|2628.8|2635.3|2629.3|2634.5|2628.5|7
1638366220000|2021-12-01 13:43:40|2634.5|2628.5|2631.3|2625.3|2634.5|2628.5|2631.3|2625.3|7
1638366230000|2021-12-01 13:43:50|2630.8|2624.8|2631|2625|2631|2625|2630.8|2624.8|2
1638366240000|2021-12-01 13:44:00|2632|2626|2632.3|2626.3|2632.5|2626.5|2632|2626|12
1638366250000|2021-12-01 13:44:10|2632.5|2626.5|2633.3|2627.3|2633.3|2627.3|2632|2626|8
1638366260000|2021-12-01 13:44:20|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2630.8|2624.8|10
1638366270000|2021-12-01 13:44:30|2632.3|2626.3|2632.8|2626.8|2633|2627|2632.3|2626.3|13
1638366280000|2021-12-01 13:44:40|2633|2627|2632|2626|2633|2627|2632|2626|5
1638366290000|2021-12-01 13:44:50|2632.3|2626.3|2632.5|2626.5|2632.8|2626.8|2632|2626|14
1638366300000|2021-12-01 13:45:00|2632.3|2626.3|2632.5|2626.5|2632.8|2626.8|2632.3|2626.3|6
1638366310000|2021-12-01 13:45:10|2632.8|2626.8|2633.8|2627.8|2634|2628|2632.8|2626.8|6
1638366320000|2021-12-01 13:45:20|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2632.5|2626.5|10
1638366330000|2021-12-01 13:45:30|2633|2627|2632.8|2626.8|2633.3|2627.3|2632.5|2626.5|8
1638366340000|2021-12-01 13:45:40|2632.5|2626.5|2632.8|2626.8|2633|2627|2632.5|2626.5|8
1638366350000|2021-12-01 13:45:50|2633|2627|2633|2627|2633|2627|2632.8|2626.8|3
1638366360000|2021-12-01 13:46:00|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.3|2626.3|10
1638366370000|2021-12-01 13:46:10|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|4
1638366380000|2021-12-01 13:46:20|2632.5|2626.5|2632|2626|2632.8|2626.8|2632|2626|5
1638366390000|2021-12-01 13:46:30|2632.3|2626.3|2631.3|2625.3|2632.5|2626.5|2631|2625|16
1638366400000|2021-12-01 13:46:40|2631.8|2625.8|2631|2625|2632.3|2626.3|2631|2625|14
1638366410000|2021-12-01 13:46:50|2631.3|2625.3|2629.8|2623.8|2632.3|2626.3|2629.5|2623.5|20
1638366420000|2021-12-01 13:47:00|2630.5|2624.5|2630.3|2624.3|2630.8|2624.8|2629.3|2623.3|16
1638366430000|2021-12-01 13:47:10|2629.5|2623.5|2627|2621|2629.5|2623.5|2627|2621|10
1638366440000|2021-12-01 13:47:20|2626.8|2620.8|2627|2621|2629.5|2623.5|2626.5|2620.5|13
1638366450000|2021-12-01 13:47:30|2626.8|2620.8|2626.5|2620.5|2627.3|2621.3|2626.3|2620.3|10
1638366460000|2021-12-01 13:47:40|2626.8|2620.8|2627|2621|2627.8|2621.8|2626.8|2620.8|11
1638366470000|2021-12-01 13:47:50|2627.3|2621.3|2627.3|2621.3|2628.5|2622.5|2627.3|2621.3|13
1638366480000|2021-12-01 13:48:00|2627.5|2621.5|2627.3|2621.3|2627.8|2621.8|2626.5|2620.5|11
1638366490000|2021-12-01 13:48:10|2627.5|2621.5|2627|2621|2628|2622|2627|2621|10
1638366500000|2021-12-01 13:48:20|2627.3|2621.3|2628.3|2622.3|2628.3|2622.3|2627|2621|9
1638366510000|2021-12-01 13:48:30|2628|2622|2627.3|2621.3|2628.3|2622.3|2627.3|2621.3|7
1638366520000|2021-12-01 13:48:40|2627.5|2621.5|2628.3|2622.3|2628.3|2622.3|2627|2621|8
1638366530000|2021-12-01 13:48:50|2628|2622|2627.8|2621.8|2628.3|2622.3|2627.5|2621.5|10
1638366540000|2021-12-01 13:49:00|2628.3|2622.3|2629.8|2623.8|2629.8|2623.8|2628.3|2622.3|7
1638366550000|2021-12-01 13:49:10|2630|2624|2630.8|2624.8|2630.8|2624.8|2629.8|2623.8|5
1638366560000|2021-12-01 13:49:20|2631|2625|2630.8|2624.8|2631.5|2625.5|2630.8|2624.8|5
1638366570000|2021-12-01 13:49:30|2630.5|2624.5|2631.8|2625.8|2632|2626|2630.5|2624.5|7
1638366580000|2021-12-01 13:49:40|2632|2626|2631.8|2625.8|2632|2626|2631.3|2625.3|5
1638366590000|2021-12-01 13:49:50|2631.5|2625.5|2630.8|2624.8|2631.5|2625.5|2630.5|2624.5|3
1638366600000|2021-12-01 13:50:00|2631|2625|2628.5|2622.5|2631|2625|2628.3|2622.3|19
1638366610000|2021-12-01 13:50:10|2628.3|2622.3|2628.5|2622.5|2629|2623|2628|2622|6
1638366620000|2021-12-01 13:50:20|2628.3|2622.3|2628|2622|2628.8|2622.8|2627.5|2621.5|15
1638366630000|2021-12-01 13:50:30|2627.8|2621.8|2628.8|2622.8|2628.8|2622.8|2627.5|2621.5|18
1638366640000|2021-12-01 13:50:40|2628.5|2622.5|2628.8|2622.8|2630|2624|2627.8|2621.8|18
1638366650000|2021-12-01 13:50:50|2629|2623|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|6
1638366660000|2021-12-01 13:51:00|2629|2623|2628.3|2622.3|2629|2623|2627.8|2621.8|7
1638366670000|2021-12-01 13:51:10|2628|2622|2628.8|2622.8|2628.8|2622.8|2627.8|2621.8|7
1638366680000|2021-12-01 13:51:20|2629|2623|2627.8|2621.8|2629.3|2623.3|2627.8|2621.8|10
1638366690000|2021-12-01 13:51:30|2628|2622|2627.3|2621.3|2628|2622|2626.5|2620.5|16
1638366700000|2021-12-01 13:51:40|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2626.5|2620.5|9
1638366710000|2021-12-01 13:51:50|2627|2621|2628|2622|2628|2622|2626.8|2620.8|5
1638366720000|2021-12-01 13:52:00|2628.3|2622.3|2626.3|2620.3|2628.5|2622.5|2626.3|2620.3|13
1638366730000|2021-12-01 13:52:10|2626.5|2620.5|2626|2620|2626.5|2620.5|2626|2620|5
1638366740000|2021-12-01 13:52:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626|2620|3
1638366750000|2021-12-01 13:52:30|2626.5|2620.5|2626|2620|2627.3|2621.3|2626|2620|11
1638366760000|2021-12-01 13:52:40|2626.5|2620.5|2623.8|2617.8|2626.5|2620.5|2623.8|2617.8|13
1638366770000|2021-12-01 13:52:50|2623.5|2617.5|2623.3|2617.3|2624|2618|2623|2617|10
1638366780000|2021-12-01 13:53:00|2622.8|2616.8|2622.8|2616.8|2623|2617|2622.3|2616.3|10
1638366790000|2021-12-01 13:53:10|2622.5|2616.5|2621.3|2615.3|2623|2617|2621.3|2615.3|8
1638366800000|2021-12-01 13:53:20|2621|2615|2619.8|2613.8|2621.3|2615.3|2619.5|2613.5|11
1638366810000|2021-12-01 13:53:30|2620.8|2614.8|2621|2615|2621.3|2615.3|2620.3|2614.3|9
1638366820000|2021-12-01 13:53:40|2620.5|2614.5|2620|2614|2620.8|2614.8|2619.5|2613.5|15
1638366830000|2021-12-01 13:53:50|2619.8|2613.8|2618.8|2612.8|2619.8|2613.8|2618.3|2612.3|18
1638366840000|2021-12-01 13:54:00|2619|2613|2620|2614|2620|2614|2618.3|2612.3|19
1638366850000|2021-12-01 13:54:10|2619.8|2613.8|2622.5|2616.5|2622.5|2616.5|2619.8|2613.8|11
1638366860000|2021-12-01 13:54:20|2624.3|2618.3|2624.1|2618.1|2625|2619|2623.8|2617.8|15
1638366870000|2021-12-01 13:54:30|2624.4|2618.4|2624.9|2618.9|2625.1|2619.1|2624.4|2618.4|4
1638366880000|2021-12-01 13:54:40|2624.6|2618.6|2625.6|2619.6|2625.6|2619.6|2624.4|2618.4|7
1638366890000|2021-12-01 13:54:50|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|4
1638366900000|2021-12-01 13:55:00|2625.6|2619.6|2624.4|2618.4|2625.9|2619.9|2624.1|2618.1|13
1638366910000|2021-12-01 13:55:10|2623.9|2617.9|2625.1|2619.1|2625.1|2619.1|2623.9|2617.9|7
1638366920000|2021-12-01 13:55:20|2625.4|2619.4|2627.6|2621.6|2627.6|2621.6|2625.1|2619.1|10
1638366930000|2021-12-01 13:55:30|2627.4|2621.4|2628.1|2622.1|2628.9|2622.9|2627.4|2621.4|16
1638366940000|2021-12-01 13:55:40|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2627.4|2621.4|7
1638366950000|2021-12-01 13:55:50|2627.4|2621.4|2628.4|2622.4|2628.6|2622.6|2627.4|2621.4|6
1638366960000|2021-12-01 13:56:00|2628.1|2622.1|2628.1|2622.1|2628.9|2622.9|2627.9|2621.9|22
1638366970000|2021-12-01 13:56:10|2628.4|2622.4|2629.6|2623.6|2629.6|2623.6|2628.4|2622.4|11
1638366980000|2021-12-01 13:56:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638366990000|2021-12-01 13:56:30|2629.6|2623.6|2630.4|2624.4|2630.6|2624.6|2629.6|2623.6|5
1638367000000|2021-12-01 13:56:40|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|7
1638367010000|2021-12-01 13:56:50|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|3
1638367020000|2021-12-01 13:57:00|2630.1|2624.1|2628.1|2622.1|2630.1|2624.1|2628.1|2622.1|15
1638367030000|2021-12-01 13:57:10|2627.9|2621.9|2629.9|2623.9|2629.9|2623.9|2627.9|2621.9|9
1638367040000|2021-12-01 13:57:20|2630.1|2624.1|2629.6|2623.6|2630.6|2624.6|2629.4|2623.4|7
1638367050000|2021-12-01 13:57:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|5
1638367060000|2021-12-01 13:57:40|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|2
1638367070000|2021-12-01 13:57:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638367080000|2021-12-01 13:58:00|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|5
1638367090000|2021-12-01 13:58:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|8
1638367100000|2021-12-01 13:58:20|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|3
1638367110000|2021-12-01 13:58:30|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|4
1638367120000|2021-12-01 13:58:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|11
1638367130000|2021-12-01 13:58:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|5
1638367140000|2021-12-01 13:59:00|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|4
1638367150000|2021-12-01 13:59:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|4
1638367160000|2021-12-01 13:59:20|2629.1|2623.1|2630.4|2624.4|2630.4|2624.4|2628.9|2622.9|6
1638367170000|2021-12-01 13:59:30|2630.1|2624.1|2630.9|2624.9|2631.1|2625.1|2630.1|2624.1|5
1638367180000|2021-12-01 13:59:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638367190000|2021-12-01 13:59:50|2630.9|2624.9|2629.4|2623.4|2630.9|2624.9|2629.4|2623.4|5
1638367200000|2021-12-01 14:00:00|2629.6|2623.6|2628.6|2622.6|2630.1|2624.1|2627.4|2621.4|22
1638367210000|2021-12-01 14:00:10|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2627.9|2621.9|19
1638367220000|2021-12-01 14:00:20|2628.9|2622.9|2628.4|2622.4|2629.6|2623.6|2628.1|2622.1|16
1638367230000|2021-12-01 14:00:30|2628.1|2622.1|2629.9|2623.9|2630.1|2624.1|2627.9|2621.9|19
1638367240000|2021-12-01 14:00:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|7
1638367250000|2021-12-01 14:00:50|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638367260000|2021-12-01 14:01:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2627.9|2621.9|16
1638367270000|2021-12-01 14:01:10|2629.4|2623.4|2630.6|2624.6|2630.9|2624.9|2629.4|2623.4|10
1638367280000|2021-12-01 14:01:20|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|3
1638367290000|2021-12-01 14:01:30|2629.4|2623.4|2630.4|2624.4|2630.4|2624.4|2629.4|2623.4|5
1638367300000|2021-12-01 14:01:40|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|4
1638367310000|2021-12-01 14:01:50|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|2
1638367320000|2021-12-01 14:02:00|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|6
1638367330000|2021-12-01 14:02:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|10
1638367340000|2021-12-01 14:02:20|2628.6|2622.6|2628.4|2622.4|2629.1|2623.1|2628.1|2622.1|13
1638367350000|2021-12-01 14:02:30|2627.6|2621.6|2626.4|2620.4|2627.6|2621.6|2626.4|2620.4|11
1638367360000|2021-12-01 14:02:40|2626.6|2620.6|2627.1|2621.1|2627.4|2621.4|2626.4|2620.4|10
1638367370000|2021-12-01 14:02:50|2626.6|2620.6|2625.6|2619.6|2626.9|2620.9|2625.6|2619.6|11
1638367380000|2021-12-01 14:03:00|2625.9|2619.9|2627.6|2621.6|2627.6|2621.6|2625.4|2619.4|17
1638367390000|2021-12-01 14:03:10|2627.4|2621.4|2628.4|2622.4|2628.4|2622.4|2627.1|2621.1|5
1638367400000|2021-12-01 14:03:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638367410000|2021-12-01 14:03:30|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2626.4|2620.4|7
1638367420000|2021-12-01 14:03:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638367430000|2021-12-01 14:03:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638367440000|2021-12-01 14:04:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|5
1638367450000|2021-12-01 14:04:10|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|9
1638367460000|2021-12-01 14:04:20|2626.9|2620.9|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|4
1638367470000|2021-12-01 14:04:30|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638367480000|2021-12-01 14:04:40|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638367490000|2021-12-01 14:04:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|6
1638367500000|2021-12-01 14:05:00|2627.4|2621.4|2629.6|2623.6|2629.9|2623.9|2627.1|2621.1|16
1638367510000|2021-12-01 14:05:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|8
1638367520000|2021-12-01 14:05:20|2628.6|2622.6|2629.9|2623.9|2629.9|2623.9|2627.6|2621.6|14
1638367530000|2021-12-01 14:05:30|2629.6|2623.6|2629.9|2623.9|2630.1|2624.1|2628.9|2622.9|8
1638367540000|2021-12-01 14:05:40|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.1|2623.1|8
1638367550000|2021-12-01 14:05:50|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|3
1638367560000|2021-12-01 14:06:00|2629.9|2623.9|2627.6|2621.6|2629.9|2623.9|2627.4|2621.4|10
1638367570000|2021-12-01 14:06:10|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|6
1638367580000|2021-12-01 14:06:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638367590000|2021-12-01 14:06:30|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1638367600000|2021-12-01 14:06:40|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1638367610000|2021-12-01 14:06:50|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|10
1638367620000|2021-12-01 14:07:00|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638367630000|2021-12-01 14:07:10|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|4
1638367650000|2021-12-01 14:07:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|4
1638367660000|2021-12-01 14:07:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638367670000|2021-12-01 14:07:50|2628.1|2622.1|2630.1|2624.1|2630.1|2624.1|2628.1|2622.1|5
1638367680000|2021-12-01 14:08:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638367690000|2021-12-01 14:08:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638367700000|2021-12-01 14:08:20|2629.9|2623.9|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|4
1638367710000|2021-12-01 14:08:30|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|4
1638367720000|2021-12-01 14:08:40|2630.6|2624.6|2631.1|2625.1|2631.4|2625.4|2630.4|2624.4|5
1638367730000|2021-12-01 14:08:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638367740000|2021-12-01 14:09:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638367750000|2021-12-01 14:09:10|2631.9|2625.9|2630.9|2624.9|2631.9|2625.9|2630.9|2624.9|2
1638367760000|2021-12-01 14:09:20|2631.1|2625.1|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|5
1638367770000|2021-12-01 14:09:30|2631.4|2625.4|2630.9|2624.9|2631.6|2625.6|2630.9|2624.9|5
1638367780000|2021-12-01 14:09:40|2631.1|2625.1|2631.9|2625.9|2631.9|2625.9|2631.1|2625.1|2
1638367790000|2021-12-01 14:09:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1638367800000|2021-12-01 14:10:00|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630.4|2624.4|4
1638367820000|2021-12-01 14:10:20|2630.6|2624.6|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|5
1638367830000|2021-12-01 14:10:30|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638367840000|2021-12-01 14:10:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638367850000|2021-12-01 14:10:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638367860000|2021-12-01 14:11:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638367870000|2021-12-01 14:11:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638367880000|2021-12-01 14:11:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638367900000|2021-12-01 14:11:40|2631.6|2625.6|2632.9|2626.9|2633.1|2627.1|2631.6|2625.6|5
1638367910000|2021-12-01 14:11:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638367930000|2021-12-01 14:12:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638367960000|2021-12-01 14:12:40|2632.6|2626.6|2631.4|2625.4|2632.6|2626.6|2631.1|2625.1|7
1638367970000|2021-12-01 14:12:50|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|7
1638367980000|2021-12-01 14:13:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638367990000|2021-12-01 14:13:10|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|2
1638368000000|2021-12-01 14:13:20|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638368010000|2021-12-01 14:13:30|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1638368030000|2021-12-01 14:13:50|2631.1|2625.1|2631.9|2625.9|2631.9|2625.9|2631.1|2625.1|3
1638368040000|2021-12-01 14:14:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|5
1638368050000|2021-12-01 14:14:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638368060000|2021-12-01 14:14:20|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1638368080000|2021-12-01 14:14:40|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|4
1638368090000|2021-12-01 14:14:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638368100000|2021-12-01 14:15:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638368120000|2021-12-01 14:15:20|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|6
1638368140000|2021-12-01 14:15:40|2630.1|2624.1|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|4
1638368160000|2021-12-01 14:16:00|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|7
1638368200000|2021-12-01 14:16:40|2629.6|2623.6|2630.9|2624.9|2630.9|2624.9|2629.6|2623.6|4
1638368210000|2021-12-01 14:16:50|2631.4|2625.4|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|4
1638368220000|2021-12-01 14:17:00|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|4
1638368230000|2021-12-01 14:17:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|5
1638368240000|2021-12-01 14:17:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638368250000|2021-12-01 14:17:30|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1638368260000|2021-12-01 14:17:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638368270000|2021-12-01 14:17:50|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|3
1638368280000|2021-12-01 14:18:00|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|3
1638368290000|2021-12-01 14:18:10|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|2
1638368300000|2021-12-01 14:18:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|3
1638368310000|2021-12-01 14:18:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|5
1638368320000|2021-12-01 14:18:40|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|3
1638368340000|2021-12-01 14:19:00|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|2
1638368380000|2021-12-01 14:19:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|5
1638368390000|2021-12-01 14:19:50|2631.9|2625.9|2632.6|2626.6|2632.9|2626.9|2631.9|2625.9|4
1638368400000|2021-12-01 14:20:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638368410000|2021-12-01 14:20:10|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|6
1638368420000|2021-12-01 14:20:20|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|4
1638368430000|2021-12-01 14:20:30|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|3
1638368440000|2021-12-01 14:20:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638368460000|2021-12-01 14:21:00|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|3
1638368490000|2021-12-01 14:21:30|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|3
1638368500000|2021-12-01 14:21:40|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|4
1638368510000|2021-12-01 14:21:50|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1638368520000|2021-12-01 14:22:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638368530000|2021-12-01 14:22:10|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638368540000|2021-12-01 14:22:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638368550000|2021-12-01 14:22:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638368560000|2021-12-01 14:22:40|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638368570000|2021-12-01 14:22:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638368580000|2021-12-01 14:23:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|6
1638368590000|2021-12-01 14:23:10|2632.4|2626.4|2631.4|2625.4|2632.4|2626.4|2631.4|2625.4|4
1638368600000|2021-12-01 14:23:20|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.4|2624.4|10
1638368610000|2021-12-01 14:23:30|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|6
1638368630000|2021-12-01 14:23:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.4|2624.4|7
1638368640000|2021-12-01 14:24:00|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|2
1638368650000|2021-12-01 14:24:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638368660000|2021-12-01 14:24:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1638368670000|2021-12-01 14:24:30|2631.6|2625.6|2629.6|2623.6|2631.6|2625.6|2629.6|2623.6|6
1638368680000|2021-12-01 14:24:40|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|6
1638368690000|2021-12-01 14:24:50|2628.9|2622.9|2629.9|2623.9|2631.6|2625.6|2628.9|2622.9|9
1638368700000|2021-12-01 14:25:00|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2629.6|2623.6|6
1638368710000|2021-12-01 14:25:10|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2629.1|2623.1|4
1638368720000|2021-12-01 14:25:20|2628.9|2622.9|2627.6|2621.6|2628.9|2622.9|2627.6|2621.6|7
1638368730000|2021-12-01 14:25:30|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|3
1638368740000|2021-12-01 14:25:40|2628.4|2622.4|2629.6|2623.6|2629.6|2623.6|2628.4|2622.4|8
1638368750000|2021-12-01 14:25:50|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638368760000|2021-12-01 14:26:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638368770000|2021-12-01 14:26:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638368780000|2021-12-01 14:26:20|2629.9|2623.9|2630.4|2624.4|2630.9|2624.9|2629.6|2623.6|9
1638368790000|2021-12-01 14:26:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638368800000|2021-12-01 14:26:40|2630.6|2624.6|2631.6|2625.6|2631.6|2625.6|2630.6|2624.6|6
1638368810000|2021-12-01 14:26:50|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1638368820000|2021-12-01 14:27:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638368830000|2021-12-01 14:27:10|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638368840000|2021-12-01 14:27:20|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1638368860000|2021-12-01 14:27:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|4
1638368870000|2021-12-01 14:27:50|2632.1|2626.1|2631.4|2625.4|2632.4|2626.4|2631.4|2625.4|6
1638368880000|2021-12-01 14:28:00|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2630.6|2624.6|6
1638368890000|2021-12-01 14:28:10|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|4
1638368900000|2021-12-01 14:28:20|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|4
1638368910000|2021-12-01 14:28:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638368920000|2021-12-01 14:28:40|2631.6|2625.6|2631.9|2625.9|2632.4|2626.4|2631.6|2625.6|6
1638368930000|2021-12-01 14:28:50|2631.6|2625.6|2632.4|2626.4|2632.4|2626.4|2631.4|2625.4|6
1638368940000|2021-12-01 14:29:00|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|7
1638368950000|2021-12-01 14:29:10|2632.4|2626.4|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|4
1638368960000|2021-12-01 14:29:20|2632.9|2626.9|2633.9|2627.9|2633.9|2627.9|2632.6|2626.6|5
1638368970000|2021-12-01 14:29:30|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2632.6|2626.6|5
1638368980000|2021-12-01 14:29:40|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2632.9|2626.9|8
1638368990000|2021-12-01 14:29:50|2633.4|2627.4|2631.6|2625.6|2633.4|2627.4|2631.6|2625.6|9
1638369000000|2021-12-01 14:30:00|2631.9|2625.9|2632.6|2626.6|2633.1|2627.1|2631.9|2625.9|15
1638369010000|2021-12-01 14:30:10|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|4
1638369020000|2021-12-01 14:30:20|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|5
1638369030000|2021-12-01 14:30:30|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1638369050000|2021-12-01 14:30:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|3
1638369060000|2021-12-01 14:31:00|2631.6|2625.6|2630.6|2624.6|2631.6|2625.6|2630.6|2624.6|3
1638369070000|2021-12-01 14:31:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|4
1638369080000|2021-12-01 14:31:20|2630.6|2624.6|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|7
1638369090000|2021-12-01 14:31:30|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|6
1638369100000|2021-12-01 14:31:40|2630.4|2624.4|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|5
1638369110000|2021-12-01 14:31:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638369120000|2021-12-01 14:32:00|2629.1|2623.1|2629.6|2623.6|2629.9|2623.9|2628.9|2622.9|10
1638369130000|2021-12-01 14:32:10|2629.4|2623.4|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|4
1638369170000|2021-12-01 14:32:50|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2627.6|2621.6|5
1638369180000|2021-12-01 14:33:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638369190000|2021-12-01 14:33:10|2628.6|2622.6|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|4
1638369210000|2021-12-01 14:33:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1638369220000|2021-12-01 14:33:40|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1638369230000|2021-12-01 14:33:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638369240000|2021-12-01 14:34:00|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2627.6|2621.6|4
1638369250000|2021-12-01 14:34:10|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|3
1638369260000|2021-12-01 14:34:20|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|6
1638369270000|2021-12-01 14:34:30|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2627.9|2621.9|6
1638369280000|2021-12-01 14:34:40|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638369290000|2021-12-01 14:34:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638369300000|2021-12-01 14:35:00|2627.1|2621.1|2626.1|2620.1|2627.1|2621.1|2625.9|2619.9|6
1638369310000|2021-12-01 14:35:10|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1638369320000|2021-12-01 14:35:20|2626.9|2620.9|2625.9|2619.9|2626.9|2620.9|2625.9|2619.9|5
1638369330000|2021-12-01 14:35:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638369340000|2021-12-01 14:35:40|2626.6|2620.6|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|4
1638369350000|2021-12-01 14:35:50|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2624.6|2618.6|9
1638369360000|2021-12-01 14:36:00|2625.4|2619.4|2625.1|2619.1|2625.6|2619.6|2624.9|2618.9|6
1638369370000|2021-12-01 14:36:10|2625.4|2619.4|2626.6|2620.6|2626.6|2620.6|2625.4|2619.4|10
1638369380000|2021-12-01 14:36:20|2626.9|2620.9|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|4
1638369390000|2021-12-01 14:36:30|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|4
1638369400000|2021-12-01 14:36:40|2628.4|2622.4|2627.1|2621.1|2628.6|2622.6|2626.9|2620.9|11
1638369420000|2021-12-01 14:37:00|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638369430000|2021-12-01 14:37:10|2626.9|2620.9|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|4
1638369440000|2021-12-01 14:37:20|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2627.9|2621.9|8
1638369450000|2021-12-01 14:37:30|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|5
1638369460000|2021-12-01 14:37:40|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|4
1638369470000|2021-12-01 14:37:50|2628.9|2622.9|2628.6|2622.6|2629.1|2623.1|2628.4|2622.4|5
1638369480000|2021-12-01 14:38:00|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|4
1638369490000|2021-12-01 14:38:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638369500000|2021-12-01 14:38:20|2628.4|2622.4|2630.1|2624.1|2630.1|2624.1|2628.4|2622.4|5
1638369510000|2021-12-01 14:38:30|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.6|2623.6|13
1638369520000|2021-12-01 14:38:40|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|2
1638369530000|2021-12-01 14:38:50|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|6
1638369540000|2021-12-01 14:39:00|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|5
1638369550000|2021-12-01 14:39:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|6
1638369560000|2021-12-01 14:39:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|12
1638369570000|2021-12-01 14:39:30|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2630.1|2624.1|6
1638369580000|2021-12-01 14:39:40|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|4
1638369600000|2021-12-01 14:40:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638369630000|2021-12-01 14:40:30|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|7
1638369640000|2021-12-01 14:40:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638369660000|2021-12-01 14:41:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638369680000|2021-12-01 14:41:20|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638369690000|2021-12-01 14:41:30|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638369700000|2021-12-01 14:41:40|2630.4|2624.4|2632.1|2626.1|2632.1|2626.1|2630.4|2624.4|6
1638369710000|2021-12-01 14:41:50|2632.4|2626.4|2631.6|2625.6|2632.6|2626.6|2631.4|2625.4|7
1638369720000|2021-12-01 14:42:00|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.4|2624.4|6
1638369740000|2021-12-01 14:42:20|2630.6|2624.6|2629.1|2623.1|2630.6|2624.6|2629.1|2623.1|9
1638369750000|2021-12-01 14:42:30|2628.9|2622.9|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|4
1638369760000|2021-12-01 14:42:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638369770000|2021-12-01 14:42:50|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|4
1638369780000|2021-12-01 14:43:00|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638369790000|2021-12-01 14:43:10|2629.9|2623.9|2628.6|2622.6|2629.9|2623.9|2628.6|2622.6|6
1638369800000|2021-12-01 14:43:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|4
1638369810000|2021-12-01 14:43:30|2628.9|2622.9|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1638369820000|2021-12-01 14:43:40|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638369830000|2021-12-01 14:43:50|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1638369840000|2021-12-01 14:44:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1638369850000|2021-12-01 14:44:10|2629.1|2623.1|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|7
1638369880000|2021-12-01 14:44:40|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|4
1638369890000|2021-12-01 14:44:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638369900000|2021-12-01 14:45:00|2629.6|2623.6|2630.6|2624.6|2630.6|2624.6|2629.1|2623.1|9
1638369910000|2021-12-01 14:45:10|2630.9|2624.9|2630.4|2624.4|2631.4|2625.4|2630.4|2624.4|5
1638369920000|2021-12-01 14:45:20|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|4
1638369930000|2021-12-01 14:45:30|2630.9|2624.9|2631.4|2625.4|2632.1|2626.1|2630.9|2624.9|9
1638369940000|2021-12-01 14:45:40|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|6
1638369950000|2021-12-01 14:45:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638369960000|2021-12-01 14:46:00|2632.4|2626.4|2633.6|2627.6|2633.6|2627.6|2632.4|2626.4|7
1638369970000|2021-12-01 14:46:10|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2632.9|2626.9|9
1638369980000|2021-12-01 14:46:20|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|5
1638369990000|2021-12-01 14:46:30|2634.9|2628.9|2633.9|2627.9|2634.9|2628.9|2633.9|2627.9|7
1638370000000|2021-12-01 14:46:40|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|4
1638370010000|2021-12-01 14:46:50|2633.6|2627.6|2632.6|2626.6|2633.6|2627.6|2632.1|2626.1|9
1638370020000|2021-12-01 14:47:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|6
1638370030000|2021-12-01 14:47:10|2631.6|2625.6|2631.4|2625.4|2632.4|2626.4|2631.4|2625.4|8
1638370040000|2021-12-01 14:47:20|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|5
1638370050000|2021-12-01 14:47:30|2630.6|2624.6|2629.9|2623.9|2630.9|2624.9|2629.9|2623.9|7
1638370060000|2021-12-01 14:47:40|2629.6|2623.6|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|6
1638370070000|2021-12-01 14:47:50|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|5
1638370080000|2021-12-01 14:48:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|8
1638370090000|2021-12-01 14:48:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|6
1638370100000|2021-12-01 14:48:20|2630.4|2624.4|2630.1|2624.1|2631.1|2625.1|2629.9|2623.9|14
1638370110000|2021-12-01 14:48:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638370120000|2021-12-01 14:48:40|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|6
1638370130000|2021-12-01 14:48:50|2630.9|2624.9|2631.1|2625.1|2631.6|2625.6|2630.4|2624.4|10
1638370140000|2021-12-01 14:49:00|2630.9|2624.9|2630.4|2624.4|2631.4|2625.4|2630.4|2624.4|13
1638370150000|2021-12-01 14:49:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|3
1638370160000|2021-12-01 14:49:20|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|5
1638370170000|2021-12-01 14:49:30|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|4
1638370180000|2021-12-01 14:49:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638370190000|2021-12-01 14:49:50|2628.9|2622.9|2629.6|2623.6|2629.9|2623.9|2628.9|2622.9|7
1638370200000|2021-12-01 14:50:00|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1638370210000|2021-12-01 14:50:10|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|4
1638370220000|2021-12-01 14:50:20|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|5
1638370230000|2021-12-01 14:50:30|2630.1|2624.1|2630.1|2624.1|2630.6|2624.6|2629.6|2623.6|8
1638370240000|2021-12-01 14:50:40|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|13
1638370250000|2021-12-01 14:50:50|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1638370260000|2021-12-01 14:51:00|2629.9|2623.9|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|4
1638370270000|2021-12-01 14:51:10|2630.4|2624.4|2630.4|2624.4|2630.9|2624.9|2630.1|2624.1|9
1638370280000|2021-12-01 14:51:20|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2628.9|2622.9|7
1638370290000|2021-12-01 14:51:30|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1638370300000|2021-12-01 14:51:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1638370310000|2021-12-01 14:51:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|4
1638370320000|2021-12-01 14:52:00|2629.6|2623.6|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|6
1638370330000|2021-12-01 14:52:10|2629.6|2623.6|2627.9|2621.9|2629.6|2623.6|2627.9|2621.9|5
1638370340000|2021-12-01 14:52:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638370350000|2021-12-01 14:52:30|2628.4|2622.4|2629.6|2623.6|2629.9|2623.9|2628.4|2622.4|9
1638370360000|2021-12-01 14:52:40|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.4|2622.4|7
1638370380000|2021-12-01 14:53:00|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|5
1638370390000|2021-12-01 14:53:10|2628.9|2622.9|2630.1|2624.1|2630.1|2624.1|2628.9|2622.9|5
1638370400000|2021-12-01 14:53:20|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|5
1638370410000|2021-12-01 14:53:30|2630.6|2624.6|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|4
1638370420000|2021-12-01 14:53:40|2631.4|2625.4|2629.6|2623.6|2631.6|2625.6|2629.6|2623.6|6
1638370430000|2021-12-01 14:53:50|2629.4|2623.4|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|4
1638370440000|2021-12-01 14:54:00|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|2
1638370450000|2021-12-01 14:54:10|2629.1|2623.1|2628.1|2622.1|2629.1|2623.1|2628.1|2622.1|4
1638370460000|2021-12-01 14:54:20|2628.6|2622.6|2629.1|2623.1|2629.4|2623.4|2628.4|2622.4|5
1638370470000|2021-12-01 14:54:30|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|7
1638370480000|2021-12-01 14:54:40|2630.4|2624.4|2631.1|2625.1|2631.4|2625.4|2629.9|2623.9|7
1638370490000|2021-12-01 14:54:50|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.1|2624.1|4
1638370500000|2021-12-01 14:55:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638370510000|2021-12-01 14:55:10|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|7
1638370520000|2021-12-01 14:55:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1638370530000|2021-12-01 14:55:30|2631.6|2625.6|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|4
1638370540000|2021-12-01 14:55:40|2631.9|2625.9|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|6
1638370550000|2021-12-01 14:55:50|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.6|2625.6|5
1638370560000|2021-12-01 14:56:00|2632.1|2626.1|2631.9|2625.9|2633.1|2627.1|2631.9|2625.9|9
1638370570000|2021-12-01 14:56:10|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|5
1638370580000|2021-12-01 14:56:20|2631.9|2625.9|2630.6|2624.6|2632.6|2626.6|2630.1|2624.1|6
1638370590000|2021-12-01 14:56:30|2630.9|2624.9|2631.9|2625.9|2631.9|2625.9|2630.9|2624.9|4
1638370600000|2021-12-01 14:56:40|2632.4|2626.4|2631.1|2625.1|2632.4|2626.4|2631.1|2625.1|5
1638370610000|2021-12-01 14:56:50|2631.4|2625.4|2632.9|2626.9|2632.9|2626.9|2631.4|2625.4|8
1638370620000|2021-12-01 14:57:00|2632.6|2626.6|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|4
1638370630000|2021-12-01 14:57:10|2633.1|2627.1|2633.6|2627.6|2633.9|2627.9|2633.1|2627.1|8
1638370640000|2021-12-01 14:57:20|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1638370650000|2021-12-01 14:57:30|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.1|2627.1|4
1638370660000|2021-12-01 14:57:40|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2632.6|2626.6|7
1638370670000|2021-12-01 14:57:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|3
1638370680000|2021-12-01 14:58:00|2633.1|2627.1|2632.4|2626.4|2633.1|2627.1|2632.4|2626.4|6
1638370690000|2021-12-01 14:58:10|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|5
1638370710000|2021-12-01 14:58:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638370730000|2021-12-01 14:58:50|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638370740000|2021-12-01 14:59:00|2633.1|2627.1|2634.6|2628.6|2634.6|2628.6|2633.1|2627.1|3
1638370750000|2021-12-01 14:59:10|2634.9|2628.9|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|2
1638370760000|2021-12-01 14:59:20|2635.6|2629.6|2635.6|2629.6|2635.9|2629.9|2634.6|2628.6|8
1638370770000|2021-12-01 14:59:30|2635.9|2629.9|2637.6|2631.6|2637.6|2631.6|2635.9|2629.9|4
1638370780000|2021-12-01 14:59:40|2637.4|2631.4|2635.6|2629.6|2637.4|2631.4|2635.4|2629.4|9
1638370790000|2021-12-01 14:59:50|2635.9|2629.9|2636.4|2630.4|2636.4|2630.4|2635.6|2629.6|4
1638370800000|2021-12-01 15:00:00|2636.6|2630.6|2638.1|2632.1|2638.1|2632.1|2636.6|2630.6|12
1638370810000|2021-12-01 15:00:10|2637.9|2631.9|2638.1|2632.1|2639.1|2633.1|2637.9|2631.9|7
1638370820000|2021-12-01 15:00:20|2637.9|2631.9|2638.1|2632.1|2639.1|2633.1|2637.9|2631.9|10
1638370830000|2021-12-01 15:00:30|2637.6|2631.6|2636.9|2630.9|2637.6|2631.6|2636.6|2630.6|11
1638370850000|2021-12-01 15:00:50|2637.6|2631.6|2638.1|2632.1|2638.6|2632.6|2637.6|2631.6|7
1638370860000|2021-12-01 15:01:00|2637.9|2631.9|2638.4|2632.4|2638.6|2632.6|2637.9|2631.9|11
1638370870000|2021-12-01 15:01:10|2638.6|2632.6|2638.6|2632.6|2638.9|2632.9|2638.4|2632.4|9
1638370880000|2021-12-01 15:01:20|2638.4|2632.4|2639.6|2633.6|2639.6|2633.6|2638.4|2632.4|11
1638370890000|2021-12-01 15:01:30|2639.9|2633.9|2640.1|2634.1|2640.4|2634.4|2639.6|2633.6|13
1638370900000|2021-12-01 15:01:40|2640.4|2634.4|2641.9|2635.9|2641.9|2635.9|2640.4|2634.4|7
1638370910000|2021-12-01 15:01:50|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|6
1638370920000|2021-12-01 15:02:00|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.6|2634.6|5
1638370930000|2021-12-01 15:02:10|2640.6|2634.6|2642.1|2636.1|2642.1|2636.1|2640.6|2634.6|7
1638370940000|2021-12-01 15:02:20|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1638370950000|2021-12-01 15:02:30|2641.4|2635.4|2641.6|2635.6|2642.1|2636.1|2641.4|2635.4|6
1638370960000|2021-12-01 15:02:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|3
1638370970000|2021-12-01 15:02:50|2641.6|2635.6|2639.4|2633.4|2641.6|2635.6|2639.4|2633.4|9
1638370980000|2021-12-01 15:03:00|2639.6|2633.6|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|8
1638370990000|2021-12-01 15:03:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|10
1638371000000|2021-12-01 15:03:20|2640.1|2634.1|2640.9|2634.9|2640.9|2634.9|2640.1|2634.1|6
1638371010000|2021-12-01 15:03:30|2640.6|2634.6|2641.6|2635.6|2641.6|2635.6|2640.6|2634.6|5
1638371030000|2021-12-01 15:03:50|2641.4|2635.4|2640.4|2634.4|2641.4|2635.4|2640.4|2634.4|6
1638371040000|2021-12-01 15:04:00|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|2
1638371050000|2021-12-01 15:04:10|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1638371060000|2021-12-01 15:04:20|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|3
1638371070000|2021-12-01 15:04:30|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1638371080000|2021-12-01 15:04:40|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1638371090000|2021-12-01 15:04:50|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.4|2634.4|3
1638371100000|2021-12-01 15:05:00|2640.9|2634.9|2641.4|2635.4|2641.6|2635.6|2640.9|2634.9|4
1638371110000|2021-12-01 15:05:10|2641.1|2635.1|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|7
1638371120000|2021-12-01 15:05:20|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|3
1638371130000|2021-12-01 15:05:30|2640.4|2634.4|2641.4|2635.4|2641.4|2635.4|2640.4|2634.4|7
1638371140000|2021-12-01 15:05:40|2641.9|2635.9|2640.9|2634.9|2641.9|2635.9|2640.9|2634.9|8
1638371150000|2021-12-01 15:05:50|2640.6|2634.6|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|8
1638371160000|2021-12-01 15:06:00|2641.6|2635.6|2640.6|2634.6|2641.6|2635.6|2640.4|2634.4|5
1638371170000|2021-12-01 15:06:10|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|3
1638371180000|2021-12-01 15:06:20|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|3
1638371190000|2021-12-01 15:06:30|2641.4|2635.4|2640.4|2634.4|2641.4|2635.4|2640.4|2634.4|4
1638371200000|2021-12-01 15:06:40|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.4|2634.4|7
1638371210000|2021-12-01 15:06:50|2641.1|2635.1|2640.4|2634.4|2641.1|2635.1|2640.4|2634.4|3
1638371220000|2021-12-01 15:07:00|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|3
1638371230000|2021-12-01 15:07:10|2641.4|2635.4|2641.9|2635.9|2642.4|2636.4|2641.4|2635.4|9
1638371240000|2021-12-01 15:07:20|2642.4|2636.4|2641.9|2635.9|2642.4|2636.4|2641.6|2635.6|5
1638371250000|2021-12-01 15:07:30|2642.1|2636.1|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|6
1638371260000|2021-12-01 15:07:40|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|7
1638371270000|2021-12-01 15:07:50|2641.9|2635.9|2640.9|2634.9|2641.9|2635.9|2640.6|2634.6|8
1638371280000|2021-12-01 15:08:00|2640.6|2634.6|2641.1|2635.1|2641.4|2635.4|2640.6|2634.6|7
1638371290000|2021-12-01 15:08:10|2641.4|2635.4|2642.1|2636.1|2642.1|2636.1|2641.4|2635.4|6
1638371300000|2021-12-01 15:08:20|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|3
1638371310000|2021-12-01 15:08:30|2642.1|2636.1|2642.1|2636.1|2642.6|2636.6|2642.1|2636.1|9
1638371320000|2021-12-01 15:08:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|4
1638371330000|2021-12-01 15:08:50|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|5
1638371340000|2021-12-01 15:09:00|2642.4|2636.4|2642.6|2636.6|2642.9|2636.9|2642.4|2636.4|10
1638371350000|2021-12-01 15:09:10|2642.4|2636.4|2642.6|2636.6|2642.9|2636.9|2642.4|2636.4|4
1638371360000|2021-12-01 15:09:20|2642.9|2636.9|2642.4|2636.4|2642.9|2636.9|2642.4|2636.4|4
1638371370000|2021-12-01 15:09:30|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1638371380000|2021-12-01 15:09:40|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.6|2635.6|6
1638371390000|2021-12-01 15:09:50|2642.1|2636.1|2642.1|2636.1|2642.6|2636.6|2642.1|2636.1|5
1638371400000|2021-12-01 15:10:00|2642.4|2636.4|2642.1|2636.1|2642.6|2636.6|2642.1|2636.1|4
1638371410000|2021-12-01 15:10:10|2642.4|2636.4|2642.6|2636.6|2642.9|2636.9|2642.4|2636.4|7
1638371420000|2021-12-01 15:10:20|2642.9|2636.9|2642.1|2636.1|2642.9|2636.9|2642.1|2636.1|5
1638371430000|2021-12-01 15:10:30|2642.4|2636.4|2642.6|2636.6|2642.9|2636.9|2642.4|2636.4|4
1638371440000|2021-12-01 15:10:40|2642.4|2636.4|2644.1|2638.1|2644.4|2638.4|2642.4|2636.4|7
1638371450000|2021-12-01 15:10:50|2644.4|2638.4|2645.1|2639.1|2645.1|2639.1|2643.9|2637.9|7
1638371460000|2021-12-01 15:11:00|2645.4|2639.4|2645.4|2639.4|2646.4|2640.4|2645.4|2639.4|7
1638371470000|2021-12-01 15:11:10|2645.6|2639.6|2646.1|2640.1|2646.1|2640.1|2645.4|2639.4|9
1638371480000|2021-12-01 15:11:20|2646.4|2640.4|2647.1|2641.1|2647.1|2641.1|2645.9|2639.9|7
1638371490000|2021-12-01 15:11:30|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1638371500000|2021-12-01 15:11:40|2646.4|2640.4|2645.6|2639.6|2646.4|2640.4|2645.4|2639.4|5
1638371510000|2021-12-01 15:11:50|2645.4|2639.4|2646.6|2640.6|2646.6|2640.6|2645.4|2639.4|5
1638371520000|2021-12-01 15:12:00|2646.4|2640.4|2646.9|2640.9|2646.9|2640.9|2645.9|2639.9|17
1638371530000|2021-12-01 15:12:10|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|6
1638371540000|2021-12-01 15:12:20|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|8
1638371550000|2021-12-01 15:12:30|2646.6|2640.6|2647.6|2641.6|2647.6|2641.6|2646.6|2640.6|4
1638371560000|2021-12-01 15:12:40|2647.4|2641.4|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|4
1638371570000|2021-12-01 15:12:50|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|3
1638371580000|2021-12-01 15:13:00|2646.6|2640.6|2646.1|2640.1|2648.1|2642.1|2646.1|2640.1|9
1638371590000|2021-12-01 15:13:10|2645.9|2639.9|2647.6|2641.6|2647.9|2641.9|2645.9|2639.9|8
1638371600000|2021-12-01 15:13:20|2647.9|2641.9|2646.6|2640.6|2647.9|2641.9|2646.6|2640.6|7
1638371610000|2021-12-01 15:13:30|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.4|2639.4|5
1638371620000|2021-12-01 15:13:40|2645.6|2639.6|2645.6|2639.6|2645.9|2639.9|2644.9|2638.9|9
1638371630000|2021-12-01 15:13:50|2645.4|2639.4|2646.1|2640.1|2646.6|2640.6|2645.4|2639.4|6
1638371640000|2021-12-01 15:14:00|2645.9|2639.9|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|3
1638371650000|2021-12-01 15:14:10|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638371660000|2021-12-01 15:14:20|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|4
1638371670000|2021-12-01 15:14:30|2645.1|2639.1|2644.9|2638.9|2645.9|2639.9|2644.9|2638.9|9
1638371680000|2021-12-01 15:14:40|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1638371690000|2021-12-01 15:14:50|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|7
1638371700000|2021-12-01 15:15:00|2644.1|2638.1|2644.4|2638.4|2644.6|2638.6|2643.9|2637.9|7
1638371710000|2021-12-01 15:15:10|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638371720000|2021-12-01 15:15:20|2644.9|2638.9|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|3
1638371730000|2021-12-01 15:15:30|2644.1|2638.1|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|6
1638371740000|2021-12-01 15:15:40|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|9
1638371750000|2021-12-01 15:15:50|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|9
1638371760000|2021-12-01 15:16:00|2644.1|2638.1|2643.9|2637.9|2644.4|2638.4|2643.6|2637.6|6
1638371770000|2021-12-01 15:16:10|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2644.1|2638.1|8
1638371800000|2021-12-01 15:16:40|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1638371810000|2021-12-01 15:16:50|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|4
1638371820000|2021-12-01 15:17:00|2644.4|2638.4|2643.9|2637.9|2644.6|2638.6|2643.6|2637.6|9
1638371830000|2021-12-01 15:17:10|2643.6|2637.6|2643.4|2637.4|2643.9|2637.9|2643.1|2637.1|7
1638371840000|2021-12-01 15:17:20|2643.1|2637.1|2643.6|2637.6|2643.6|2637.6|2642.9|2636.9|4
1638371850000|2021-12-01 15:17:30|2643.9|2637.9|2643.9|2637.9|2644.1|2638.1|2643.6|2637.6|7
1638371860000|2021-12-01 15:17:40|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2643.9|2637.9|7
1638371870000|2021-12-01 15:17:50|2644.4|2638.4|2644.6|2638.6|2644.9|2638.9|2644.4|2638.4|4
1638371880000|2021-12-01 15:18:00|2645.1|2639.1|2644.4|2638.4|2645.6|2639.6|2643.9|2637.9|13
1638371890000|2021-12-01 15:18:10|2644.6|2638.6|2645.4|2639.4|2645.6|2639.6|2644.6|2638.6|7
1638371900000|2021-12-01 15:18:20|2645.6|2639.6|2646.9|2640.9|2646.9|2640.9|2645.6|2639.6|6
1638371910000|2021-12-01 15:18:30|2647.1|2641.1|2648.1|2642.1|2648.1|2642.1|2646.9|2640.9|7
1638371920000|2021-12-01 15:18:40|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|6
1638371930000|2021-12-01 15:18:50|2649.1|2643.1|2649.9|2643.9|2649.9|2643.9|2649.1|2643.1|4
1638371940000|2021-12-01 15:19:00|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.4|2643.4|4
1638371950000|2021-12-01 15:19:10|2649.6|2643.6|2648.6|2642.6|2649.6|2643.6|2648.4|2642.4|8
1638371960000|2021-12-01 15:19:20|2648.4|2642.4|2648.1|2642.1|2648.6|2642.6|2647.9|2641.9|10
1638371970000|2021-12-01 15:19:30|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|4
1638371980000|2021-12-01 15:19:40|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2647.9|2641.9|8
1638372000000|2021-12-01 15:20:00|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.1|2643.1|8
1638372010000|2021-12-01 15:20:10|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2648.1|2642.1|6
1638372020000|2021-12-01 15:20:20|2648.1|2642.1|2648.9|2642.9|2648.9|2642.9|2648.1|2642.1|4
1638372030000|2021-12-01 15:20:30|2649.1|2643.1|2649.9|2643.9|2650.1|2644.1|2648.9|2642.9|8
1638372040000|2021-12-01 15:20:40|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1638372050000|2021-12-01 15:20:50|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2649.1|2643.1|11
1638372060000|2021-12-01 15:21:00|2650.1|2644.1|2649.4|2643.4|2650.1|2644.1|2649.1|2643.1|9
1638372070000|2021-12-01 15:21:10|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1638372080000|2021-12-01 15:21:20|2649.6|2643.6|2649.4|2643.4|2649.9|2643.9|2648.9|2642.9|8
1638372090000|2021-12-01 15:21:30|2649.6|2643.6|2648.6|2642.6|2649.6|2643.6|2648.6|2642.6|6
1638372100000|2021-12-01 15:21:40|2648.9|2642.9|2648.9|2642.9|2649.1|2643.1|2648.6|2642.6|5
1638372110000|2021-12-01 15:21:50|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.1|2642.1|7
1638372120000|2021-12-01 15:22:00|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638372130000|2021-12-01 15:22:10|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1638372140000|2021-12-01 15:22:20|2648.4|2642.4|2648.9|2642.9|2649.1|2643.1|2648.4|2642.4|10
1638372150000|2021-12-01 15:22:30|2649.1|2643.1|2647.9|2641.9|2649.1|2643.1|2647.6|2641.6|5
1638372160000|2021-12-01 15:22:40|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|3
1638372170000|2021-12-01 15:22:50|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1638372180000|2021-12-01 15:23:00|2647.4|2641.4|2647.9|2641.9|2647.9|2641.9|2647.4|2641.4|5
1638372210000|2021-12-01 15:23:30|2648.1|2642.1|2648.9|2642.9|2648.9|2642.9|2648.1|2642.1|5
1638372220000|2021-12-01 15:23:40|2649.1|2643.1|2649.4|2643.4|2649.9|2643.9|2648.9|2642.9|11
1638372230000|2021-12-01 15:23:50|2649.6|2643.6|2650.1|2644.1|2650.4|2644.4|2649.6|2643.6|10
1638372240000|2021-12-01 15:24:00|2649.9|2643.9|2649.1|2643.1|2650.6|2644.6|2649.1|2643.1|9
1638372250000|2021-12-01 15:24:10|2649.4|2643.4|2650.6|2644.6|2650.6|2644.6|2649.4|2643.4|5
1638372260000|2021-12-01 15:24:20|2650.4|2644.4|2651.6|2645.6|2651.6|2645.6|2650.4|2644.4|11
1638372270000|2021-12-01 15:24:30|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2651.1|2645.1|4
1638372280000|2021-12-01 15:24:40|2651.6|2645.6|2649.9|2643.9|2651.6|2645.6|2649.9|2643.9|7
1638372290000|2021-12-01 15:24:50|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|3
1638372300000|2021-12-01 15:25:00|2649.9|2643.9|2650.9|2644.9|2650.9|2644.9|2649.9|2643.9|8
1638372310000|2021-12-01 15:25:10|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1638372320000|2021-12-01 15:25:20|2651.6|2645.6|2651.1|2645.1|2651.9|2645.9|2651.1|2645.1|5
1638372330000|2021-12-01 15:25:30|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2651.1|2645.1|5
1638372340000|2021-12-01 15:25:40|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1638372350000|2021-12-01 15:25:50|2651.1|2645.1|2650.6|2644.6|2651.1|2645.1|2650.4|2644.4|6
1638372360000|2021-12-01 15:26:00|2650.9|2644.9|2652.1|2646.1|2652.1|2646.1|2650.9|2644.9|8
1638372370000|2021-12-01 15:26:10|2651.9|2645.9|2652.1|2646.1|2652.6|2646.6|2651.9|2645.9|10
1638372380000|2021-12-01 15:26:20|2652.4|2646.4|2651.6|2645.6|2652.4|2646.4|2651.6|2645.6|4
1638372390000|2021-12-01 15:26:30|2651.9|2645.9|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|9
1638372400000|2021-12-01 15:26:40|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|8
1638372410000|2021-12-01 15:26:50|2652.6|2646.6|2652.9|2646.9|2653.6|2647.6|2652.6|2646.6|9
1638372420000|2021-12-01 15:27:00|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|2
1638372430000|2021-12-01 15:27:10|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1638372440000|2021-12-01 15:27:20|2653.4|2647.4|2652.6|2646.6|2654.4|2648.4|2652.6|2646.6|10
1638372450000|2021-12-01 15:27:30|2652.4|2646.4|2652.6|2646.6|2652.9|2646.9|2651.6|2645.6|7
1638372460000|2021-12-01 15:27:40|2652.9|2646.9|2652.1|2646.1|2652.9|2646.9|2651.4|2645.4|6
1638372470000|2021-12-01 15:27:50|2652.4|2646.4|2652.4|2646.4|2653.1|2647.1|2652.4|2646.4|8
1638372480000|2021-12-01 15:28:00|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.4|2645.4|6
1638372490000|2021-12-01 15:28:10|2652.1|2646.1|2653.4|2647.4|2653.4|2647.4|2652.1|2646.1|8
1638372500000|2021-12-01 15:28:20|2653.6|2647.6|2653.9|2647.9|2654.1|2648.1|2653.6|2647.6|4
1638372510000|2021-12-01 15:28:30|2654.1|2648.1|2654.4|2648.4|2654.9|2648.9|2654.1|2648.1|5
1638372520000|2021-12-01 15:28:40|2654.6|2648.6|2656.6|2650.6|2656.9|2650.9|2654.4|2648.4|13
1638372530000|2021-12-01 15:28:50|2656.9|2650.9|2655.6|2649.6|2656.9|2650.9|2655.6|2649.6|5
1638372540000|2021-12-01 15:29:00|2655.9|2649.9|2655.4|2649.4|2656.4|2650.4|2655.4|2649.4|6
1638372550000|2021-12-01 15:29:10|2655.6|2649.6|2656.4|2650.4|2656.6|2650.6|2655.6|2649.6|7
1638372560000|2021-12-01 15:29:20|2656.1|2650.1|2656.6|2650.6|2656.6|2650.6|2655.9|2649.9|5
1638372570000|2021-12-01 15:29:30|2656.4|2650.4|2656.4|2650.4|2656.6|2650.6|2656.1|2650.1|8
1638372580000|2021-12-01 15:29:40|2656.6|2650.6|2656.4|2650.4|2656.9|2650.9|2656.4|2650.4|8
1638372590000|2021-12-01 15:29:50|2656.1|2650.1|2655.4|2649.4|2656.1|2650.1|2655.4|2649.4|6
1638372600000|2021-12-01 15:30:00|2655.6|2649.6|2655.9|2649.9|2656.4|2650.4|2655.6|2649.6|7
1638372610000|2021-12-01 15:30:10|2655.6|2649.6|2655.9|2649.9|2656.1|2650.1|2655.6|2649.6|8
1638372620000|2021-12-01 15:30:20|2656.1|2650.1|2655.6|2649.6|2656.1|2650.1|2655.4|2649.4|3
1638372630000|2021-12-01 15:30:30|2655.9|2649.9|2653.1|2647.1|2655.9|2649.9|2653.1|2647.1|9
1638372640000|2021-12-01 15:30:40|2653.4|2647.4|2653.9|2647.9|2653.9|2647.9|2652.9|2646.9|8
1638372650000|2021-12-01 15:30:50|2653.6|2647.6|2652.1|2646.1|2653.6|2647.6|2652.1|2646.1|9
1638372660000|2021-12-01 15:31:00|2652.4|2646.4|2651.6|2645.6|2652.4|2646.4|2651.4|2645.4|5
1638372670000|2021-12-01 15:31:10|2651.1|2645.1|2648.1|2642.1|2651.4|2645.4|2648.1|2642.1|8
1638372680000|2021-12-01 15:31:20|2648.4|2642.4|2647.1|2641.1|2648.4|2642.4|2647.1|2641.1|8
1638372690000|2021-12-01 15:31:30|2646.9|2640.9|2647.1|2641.1|2647.6|2641.6|2646.9|2640.9|7
1638372700000|2021-12-01 15:31:40|2648.4|2642.4|2648.6|2642.6|2649.1|2643.1|2648.1|2642.1|11
1638372710000|2021-12-01 15:31:50|2648.9|2642.9|2650.1|2644.1|2650.4|2644.4|2648.9|2642.9|17
1638372720000|2021-12-01 15:32:00|2649.6|2643.6|2649.1|2643.1|2650.6|2644.6|2649.1|2643.1|7
1638372730000|2021-12-01 15:32:10|2649.4|2643.4|2650.1|2644.1|2650.1|2644.1|2649.4|2643.4|4
1638372740000|2021-12-01 15:32:20|2649.9|2643.9|2650.6|2644.6|2650.9|2644.9|2649.9|2643.9|6
1638372750000|2021-12-01 15:32:30|2650.4|2644.4|2648.6|2642.6|2650.4|2644.4|2648.4|2642.4|8
1638372760000|2021-12-01 15:32:40|2648.9|2642.9|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|5
1638372770000|2021-12-01 15:32:50|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|6
1638372780000|2021-12-01 15:33:00|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|10
1638372790000|2021-12-01 15:33:10|2649.4|2643.4|2649.1|2643.1|2649.9|2643.9|2649.1|2643.1|5
1638372800000|2021-12-01 15:33:20|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.9|2642.9|4
1638372810000|2021-12-01 15:33:30|2649.1|2643.1|2648.9|2642.9|2649.4|2643.4|2648.9|2642.9|5
1638372820000|2021-12-01 15:33:40|2648.4|2642.4|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|6
1638372830000|2021-12-01 15:33:50|2648.4|2642.4|2649.1|2643.1|2649.1|2643.1|2648.4|2642.4|4
1638372840000|2021-12-01 15:34:00|2649.4|2643.4|2649.9|2643.9|2649.9|2643.9|2649.4|2643.4|3
1638372850000|2021-12-01 15:34:10|2650.1|2644.1|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|6
1638372860000|2021-12-01 15:34:20|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.9|2643.9|7
1638372870000|2021-12-01 15:34:30|2650.6|2644.6|2651.4|2645.4|2651.4|2645.4|2650.6|2644.6|3
1638372880000|2021-12-01 15:34:40|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|3
1638372890000|2021-12-01 15:34:50|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.1|2644.1|7
1638372900000|2021-12-01 15:35:00|2651.1|2645.1|2650.9|2644.9|2651.6|2645.6|2650.1|2644.1|10
1638372910000|2021-12-01 15:35:10|2651.1|2645.1|2650.1|2644.1|2651.1|2645.1|2650.1|2644.1|7
1638372920000|2021-12-01 15:35:20|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1638372930000|2021-12-01 15:35:30|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2649.1|2643.1|5
1638372940000|2021-12-01 15:35:40|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|3
1638372950000|2021-12-01 15:35:50|2649.4|2643.4|2650.6|2644.6|2651.1|2645.1|2649.4|2643.4|7
1638372960000|2021-12-01 15:36:00|2650.4|2644.4|2651.4|2645.4|2651.4|2645.4|2650.4|2644.4|3
1638372970000|2021-12-01 15:36:10|2651.6|2645.6|2653.9|2647.9|2654.1|2648.1|2651.6|2645.6|11
1638372980000|2021-12-01 15:36:20|2654.1|2648.1|2653.9|2647.9|2654.9|2648.9|2653.9|2647.9|7
1638372990000|2021-12-01 15:36:30|2653.6|2647.6|2654.1|2648.1|2654.4|2648.4|2653.6|2647.6|7
1638373000000|2021-12-01 15:36:40|2654.4|2648.4|2654.1|2648.1|2654.6|2648.6|2654.1|2648.1|4
1638373010000|2021-12-01 15:36:50|2654.4|2648.4|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|5
1638373020000|2021-12-01 15:37:00|2655.1|2649.1|2654.4|2648.4|2655.1|2649.1|2654.4|2648.4|6
1638373030000|2021-12-01 15:37:10|2654.1|2648.1|2654.6|2648.6|2654.6|2648.6|2654.1|2648.1|4
1638373040000|2021-12-01 15:37:20|2654.9|2648.9|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|4
1638373050000|2021-12-01 15:37:30|2655.1|2649.1|2655.9|2649.9|2655.9|2649.9|2655.1|2649.1|4
1638373060000|2021-12-01 15:37:40|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1638373070000|2021-12-01 15:37:50|2654.9|2648.9|2654.6|2648.6|2655.4|2649.4|2654.6|2648.6|5
1638373080000|2021-12-01 15:38:00|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.6|2648.6|5
1638373090000|2021-12-01 15:38:10|2655.1|2649.1|2656.1|2650.1|2656.1|2650.1|2655.1|2649.1|4
1638373100000|2021-12-01 15:38:20|2656.4|2650.4|2655.1|2649.1|2656.4|2650.4|2655.1|2649.1|5
1638373110000|2021-12-01 15:38:30|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|2
1638373120000|2021-12-01 15:38:40|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1638373130000|2021-12-01 15:38:50|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|2
1638373140000|2021-12-01 15:39:00|2655.4|2649.4|2655.6|2649.6|2656.4|2650.4|2655.4|2649.4|12
1638373150000|2021-12-01 15:39:10|2655.4|2649.4|2655.9|2649.9|2655.9|2649.9|2655.4|2649.4|3
1638373160000|2021-12-01 15:39:20|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1638373170000|2021-12-01 15:39:30|2656.6|2650.6|2657.1|2651.1|2657.4|2651.4|2656.6|2650.6|5
1638373180000|2021-12-01 15:39:40|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|3
1638373190000|2021-12-01 15:39:50|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|2
1638373200000|2021-12-01 15:40:00|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1638373210000|2021-12-01 15:40:10|2656.9|2650.9|2655.1|2649.1|2656.9|2650.9|2655.1|2649.1|6
1638373220000|2021-12-01 15:40:20|2654.9|2648.9|2655.6|2649.6|2655.6|2649.6|2654.9|2648.9|7
1638373230000|2021-12-01 15:40:30|2655.9|2649.9|2654.6|2648.6|2655.9|2649.9|2654.1|2648.1|5
1638373240000|2021-12-01 15:40:40|2654.4|2648.4|2655.6|2649.6|2655.6|2649.6|2654.4|2648.4|6
1638373250000|2021-12-01 15:40:50|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|8
1638373260000|2021-12-01 15:41:00|2655.9|2649.9|2656.4|2650.4|2656.4|2650.4|2655.4|2649.4|8
1638373270000|2021-12-01 15:41:10|2656.6|2650.6|2657.6|2651.6|2657.6|2651.6|2656.6|2650.6|5
1638373280000|2021-12-01 15:41:20|2657.9|2651.9|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|5
1638373290000|2021-12-01 15:41:30|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|4
1638373300000|2021-12-01 15:41:40|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|4
1638373310000|2021-12-01 15:41:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|3
1638373320000|2021-12-01 15:42:00|2659.4|2653.4|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|6
1638373330000|2021-12-01 15:42:10|2659.1|2653.1|2658.9|2652.9|2659.6|2653.6|2658.9|2652.9|7
1638373340000|2021-12-01 15:42:20|2659.1|2653.1|2658.1|2652.1|2659.1|2653.1|2658.1|2652.1|5
1638373350000|2021-12-01 15:42:30|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1638373360000|2021-12-01 15:42:40|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2656.9|2650.9|10
1638373370000|2021-12-01 15:42:50|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|3
1638373380000|2021-12-01 15:43:00|2657.4|2651.4|2656.9|2650.9|2657.6|2651.6|2656.9|2650.9|4
1638373390000|2021-12-01 15:43:10|2656.6|2650.6|2656.9|2650.9|2657.9|2651.9|2656.6|2650.6|8
1638373400000|2021-12-01 15:43:20|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1638373410000|2021-12-01 15:43:30|2656.9|2650.9|2655.1|2649.1|2657.1|2651.1|2655.1|2649.1|6
1638373420000|2021-12-01 15:43:40|2655.4|2649.4|2656.4|2650.4|2656.4|2650.4|2655.1|2649.1|9
1638373430000|2021-12-01 15:43:50|2656.1|2650.1|2655.9|2649.9|2656.6|2650.6|2655.4|2649.4|10
1638373440000|2021-12-01 15:44:00|2656.1|2650.1|2656.9|2650.9|2656.9|2650.9|2656.1|2650.1|3
1638373450000|2021-12-01 15:44:10|2657.1|2651.1|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|7
1638373460000|2021-12-01 15:44:20|2657.4|2651.4|2657.6|2651.6|2657.9|2651.9|2657.4|2651.4|8
1638373470000|2021-12-01 15:44:30|2656.9|2650.9|2656.4|2650.4|2656.9|2650.9|2656.4|2650.4|4
1638373480000|2021-12-01 15:44:40|2656.6|2650.6|2654.4|2648.4|2657.4|2651.4|2654.4|2648.4|8
1638373490000|2021-12-01 15:44:50|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1638373500000|2021-12-01 15:45:00|2653.6|2647.6|2653.6|2647.6|2653.9|2647.9|2653.1|2647.1|10
1638373510000|2021-12-01 15:45:10|2653.9|2647.9|2653.9|2647.9|2654.1|2648.1|2653.6|2647.6|5
1638373520000|2021-12-01 15:45:20|2654.1|2648.1|2654.9|2648.9|2655.1|2649.1|2653.9|2647.9|9
1638373530000|2021-12-01 15:45:30|2655.1|2649.1|2653.9|2647.9|2655.1|2649.1|2653.9|2647.9|4
1638373540000|2021-12-01 15:45:40|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|4
1638373550000|2021-12-01 15:45:50|2653.6|2647.6|2654.1|2648.1|2654.1|2648.1|2653.6|2647.6|3
1638373560000|2021-12-01 15:46:00|2654.4|2648.4|2654.9|2648.9|2655.1|2649.1|2654.4|2648.4|4
1638373570000|2021-12-01 15:46:10|2654.6|2648.6|2655.6|2649.6|2655.6|2649.6|2654.6|2648.6|4
1638373580000|2021-12-01 15:46:20|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.4|2648.4|6
1638373590000|2021-12-01 15:46:30|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1638373600000|2021-12-01 15:46:40|2654.9|2648.9|2655.1|2649.1|2655.6|2649.6|2654.9|2648.9|6
1638373620000|2021-12-01 15:47:00|2654.9|2648.9|2654.1|2648.1|2655.1|2649.1|2653.9|2647.9|6
1638373630000|2021-12-01 15:47:10|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|2
1638373640000|2021-12-01 15:47:20|2654.4|2648.4|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|3
1638373650000|2021-12-01 15:47:30|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1638373660000|2021-12-01 15:47:40|2654.9|2648.9|2654.9|2648.9|2655.6|2649.6|2654.9|2648.9|7
1638373670000|2021-12-01 15:47:50|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2654.1|2648.1|10
1638373680000|2021-12-01 15:48:00|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|3
1638373690000|2021-12-01 15:48:10|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2653.9|2647.9|4
1638373700000|2021-12-01 15:48:20|2654.6|2648.6|2654.9|2648.9|2655.1|2649.1|2654.6|2648.6|5
1638373710000|2021-12-01 15:48:30|2655.1|2649.1|2654.6|2648.6|2655.6|2649.6|2654.6|2648.6|8
1638373720000|2021-12-01 15:48:40|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1638373740000|2021-12-01 15:49:00|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|3
1638373750000|2021-12-01 15:49:10|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1638373760000|2021-12-01 15:49:20|2654.6|2648.6|2654.9|2648.9|2655.1|2649.1|2654.6|2648.6|8
1638373770000|2021-12-01 15:49:30|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|2
1638373780000|2021-12-01 15:49:40|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1638373800000|2021-12-01 15:50:00|2654.9|2648.9|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|5
1638373810000|2021-12-01 15:50:10|2654.9|2648.9|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|3
1638373830000|2021-12-01 15:50:30|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|3
1638373840000|2021-12-01 15:50:40|2655.1|2649.1|2656.9|2650.9|2656.9|2650.9|2655.1|2649.1|4
1638373850000|2021-12-01 15:50:50|2657.9|2651.9|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|5
1638373860000|2021-12-01 15:51:00|2658.1|2652.1|2658.4|2652.4|2658.9|2652.9|2658.1|2652.1|5
1638373870000|2021-12-01 15:51:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1638373880000|2021-12-01 15:51:20|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.1|2652.1|7
1638373890000|2021-12-01 15:51:30|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2657.9|2651.9|5
1638373900000|2021-12-01 15:51:40|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1638373910000|2021-12-01 15:51:50|2658.9|2652.9|2658.9|2652.9|2659.4|2653.4|2658.9|2652.9|4
1638373920000|2021-12-01 15:52:00|2659.1|2653.1|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|7
1638373930000|2021-12-01 15:52:10|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|3
1638373940000|2021-12-01 15:52:20|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|2
1638373950000|2021-12-01 15:52:30|2659.4|2653.4|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|3
1638373970000|2021-12-01 15:52:50|2659.6|2653.6|2660.4|2654.4|2660.6|2654.6|2659.6|2653.6|4
1638373980000|2021-12-01 15:53:00|2660.1|2654.1|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|3
1638373990000|2021-12-01 15:53:10|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1638374000000|2021-12-01 15:53:20|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2658.6|2652.6|7
1638374010000|2021-12-01 15:53:30|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|4
1638374020000|2021-12-01 15:53:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1638374030000|2021-12-01 15:53:50|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|3
1638374040000|2021-12-01 15:54:00|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|3
1638374050000|2021-12-01 15:54:10|2659.4|2653.4|2660.4|2654.4|2660.4|2654.4|2659.4|2653.4|8
1638374060000|2021-12-01 15:54:20|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1638374070000|2021-12-01 15:54:30|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1638374080000|2021-12-01 15:54:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|3
1638374100000|2021-12-01 15:55:00|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|3
1638374120000|2021-12-01 15:55:20|2660.1|2654.1|2658.9|2652.9|2660.1|2654.1|2658.9|2652.9|4
1638374130000|2021-12-01 15:55:30|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1638374140000|2021-12-01 15:55:40|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1638374150000|2021-12-01 15:55:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1638374160000|2021-12-01 15:56:00|2658.6|2652.6|2658.4|2652.4|2658.9|2652.9|2658.1|2652.1|6
1638374170000|2021-12-01 15:56:10|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1638374180000|2021-12-01 15:56:20|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1638374200000|2021-12-01 15:56:40|2658.9|2652.9|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|4
1638374210000|2021-12-01 15:56:50|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1638374220000|2021-12-01 15:57:00|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1638374230000|2021-12-01 15:57:10|2660.1|2654.1|2659.4|2653.4|2660.1|2654.1|2659.4|2653.4|3
1638374240000|2021-12-01 15:57:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1638374250000|2021-12-01 15:57:30|2659.9|2653.9|2660.6|2654.6|2660.6|2654.6|2659.9|2653.9|6
1638374270000|2021-12-01 15:57:50|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.6|2653.6|5
1638374280000|2021-12-01 15:58:00|2660.1|2654.1|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|4
1638374290000|2021-12-01 15:58:10|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|3
1638374300000|2021-12-01 15:58:20|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1638374320000|2021-12-01 15:58:40|2659.6|2653.6|2660.4|2654.4|2660.4|2654.4|2659.4|2653.4|6
1638374330000|2021-12-01 15:58:50|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1638374340000|2021-12-01 15:59:00|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|4
1638374350000|2021-12-01 15:59:10|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1638374370000|2021-12-01 15:59:30|2660.9|2654.9|2661.1|2655.1|2661.4|2655.4|2660.9|2654.9|6
1638374380000|2021-12-01 15:59:40|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1638374390000|2021-12-01 15:59:50|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|3
1638374400000|2021-12-01 16:00:00|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1638374410000|2021-12-01 16:00:10|2661.4|2655.4|2661.1|2655.1|2661.6|2655.6|2661.1|2655.1|4
1638374420000|2021-12-01 16:00:20|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|4
1638374430000|2021-12-01 16:00:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1638374440000|2021-12-01 16:00:40|2661.6|2655.6|2660.4|2654.4|2661.6|2655.6|2660.4|2654.4|3
1638374450000|2021-12-01 16:00:50|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1638374460000|2021-12-01 16:01:00|2660.6|2654.6|2659.1|2653.1|2660.6|2654.6|2658.9|2652.9|10
1638374470000|2021-12-01 16:01:10|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.9|2652.9|3
1638374480000|2021-12-01 16:01:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1638374500000|2021-12-01 16:01:40|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|3
1638374510000|2021-12-01 16:01:50|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|3
1638374520000|2021-12-01 16:02:00|2660.1|2654.1|2658.1|2652.1|2660.1|2654.1|2657.9|2651.9|5
1638374530000|2021-12-01 16:02:10|2657.9|2651.9|2657.9|2651.9|2658.1|2652.1|2657.6|2651.6|5
1638374540000|2021-12-01 16:02:20|2658.1|2652.1|2658.9|2652.9|2658.9|2652.9|2658.1|2652.1|4
1638374550000|2021-12-01 16:02:30|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|4
1638374560000|2021-12-01 16:02:40|2658.4|2652.4|2658.1|2652.1|2658.6|2652.6|2658.1|2652.1|4
1638374570000|2021-12-01 16:02:50|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1638374580000|2021-12-01 16:03:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1638374590000|2021-12-01 16:03:10|2657.9|2651.9|2657.4|2651.4|2657.9|2651.9|2657.4|2651.4|2
1638374600000|2021-12-01 16:03:20|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|3
1638374610000|2021-12-01 16:03:30|2658.6|2652.6|2658.1|2652.1|2658.6|2652.6|2658.1|2652.1|2
1638374640000|2021-12-01 16:04:00|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1638374650000|2021-12-01 16:04:10|2658.4|2652.4|2657.6|2651.6|2658.4|2652.4|2657.6|2651.6|2
1638374660000|2021-12-01 16:04:20|2657.4|2651.4|2657.9|2651.9|2657.9|2651.9|2657.4|2651.4|5
1638374670000|2021-12-01 16:04:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1638374680000|2021-12-01 16:04:40|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1638374690000|2021-12-01 16:04:50|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1638374700000|2021-12-01 16:05:00|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2657.9|2651.9|3
1638374710000|2021-12-01 16:05:10|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1638374720000|2021-12-01 16:05:20|2658.6|2652.6|2659.6|2653.6|2659.6|2653.6|2658.6|2652.6|5
1638374730000|2021-12-01 16:05:30|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|4
1638374750000|2021-12-01 16:05:50|2659.9|2653.9|2660.6|2654.6|2660.6|2654.6|2659.9|2653.9|6
1638374760000|2021-12-01 16:06:00|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1638374770000|2021-12-01 16:06:10|2660.9|2654.9|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|3
1638374780000|2021-12-01 16:06:20|2661.1|2655.1|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|3
1638374790000|2021-12-01 16:06:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|3
1638374800000|2021-12-01 16:06:40|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.4|2654.4|8
1638374810000|2021-12-01 16:06:50|2661.4|2655.4|2660.4|2654.4|2661.4|2655.4|2660.1|2654.1|7
1638374820000|2021-12-01 16:07:00|2660.6|2654.6|2660.4|2654.4|2660.9|2654.9|2659.9|2653.9|9
1638374830000|2021-12-01 16:07:10|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|5
1638374840000|2021-12-01 16:07:20|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|4
1638374850000|2021-12-01 16:07:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1638374870000|2021-12-01 16:07:50|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|3
1638374880000|2021-12-01 16:08:00|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|3
1638374890000|2021-12-01 16:08:10|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2660.9|2654.9|4
1638374900000|2021-12-01 16:08:20|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|3
1638374910000|2021-12-01 16:08:30|2660.9|2654.9|2660.4|2654.4|2661.4|2655.4|2660.1|2654.1|7
1638374920000|2021-12-01 16:08:40|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2659.6|2653.6|6
1638374930000|2021-12-01 16:08:50|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1638374940000|2021-12-01 16:09:00|2660.9|2654.9|2661.4|2655.4|2661.6|2655.6|2660.4|2654.4|8
1638374950000|2021-12-01 16:09:10|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1638374960000|2021-12-01 16:09:20|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|3
1638374970000|2021-12-01 16:09:30|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1638374980000|2021-12-01 16:09:40|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1638375000000|2021-12-01 16:10:00|2661.9|2655.9|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|3
1638375010000|2021-12-01 16:10:10|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.9|2655.9|2
1638375020000|2021-12-01 16:10:20|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1638375030000|2021-12-01 16:10:30|2662.4|2656.4|2661.4|2655.4|2662.4|2656.4|2661.4|2655.4|5
1638375040000|2021-12-01 16:10:40|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|3
1638375050000|2021-12-01 16:10:50|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1638375060000|2021-12-01 16:11:00|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1638375070000|2021-12-01 16:11:10|2662.9|2656.9|2669.4|2663.4|2669.4|2663.4|2662.9|2656.9|13
1638375080000|2021-12-01 16:11:20|2669.1|2663.1|2668.1|2662.1|2669.6|2663.6|2668.1|2662.1|17
1638375090000|2021-12-01 16:11:30|2667.9|2661.9|2666.9|2660.9|2667.9|2661.9|2666.6|2660.6|17
1638375100000|2021-12-01 16:11:40|2666.4|2660.4|2666.9|2660.9|2666.9|2660.9|2665.4|2659.4|9
1638375110000|2021-12-01 16:11:50|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2666.9|2660.9|4
1638375120000|2021-12-01 16:12:00|2667.9|2661.9|2668.6|2662.6|2669.1|2663.1|2667.9|2661.9|17
1638375130000|2021-12-01 16:12:10|2668.1|2662.1|2669.6|2663.6|2669.6|2663.6|2668.1|2662.1|9
1638375140000|2021-12-01 16:12:20|2669.9|2663.9|2670.6|2664.6|2670.6|2664.6|2669.9|2663.9|6
1638375150000|2021-12-01 16:12:30|2671.1|2665.1|2670.6|2664.6|2671.1|2665.1|2670.6|2664.6|8
1638375160000|2021-12-01 16:12:40|2670.9|2664.9|2667.6|2661.6|2670.9|2664.9|2667.6|2661.6|10
1638375170000|2021-12-01 16:12:50|2667.1|2661.1|2667.6|2661.6|2668.1|2662.1|2665.9|2659.9|12
1638375180000|2021-12-01 16:13:00|2667.9|2661.9|2669.9|2663.9|2669.9|2663.9|2667.9|2661.9|9
1638375190000|2021-12-01 16:13:10|2670.1|2664.1|2670.4|2664.4|2671.1|2665.1|2669.9|2663.9|15
1638375200000|2021-12-01 16:13:20|2670.6|2664.6|2671.1|2665.1|2671.1|2665.1|2670.4|2664.4|10
1638375210000|2021-12-01 16:13:30|2671.4|2665.4|2671.1|2665.1|2672.1|2666.1|2671.1|2665.1|12
1638375220000|2021-12-01 16:13:40|2671.4|2665.4|2671.9|2665.9|2671.9|2665.9|2671.4|2665.4|7
1638375230000|2021-12-01 16:13:50|2672.1|2666.1|2671.4|2665.4|2672.1|2666.1|2670.9|2664.9|4
1638375240000|2021-12-01 16:14:00|2671.6|2665.6|2671.4|2665.4|2671.9|2665.9|2671.4|2665.4|4
1638375250000|2021-12-01 16:14:10|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|3
1638375260000|2021-12-01 16:14:20|2672.4|2666.4|2671.1|2665.1|2672.4|2666.4|2671.1|2665.1|9
1638375270000|2021-12-01 16:14:30|2671.4|2665.4|2670.6|2664.6|2671.6|2665.6|2670.6|2664.6|6
1638375280000|2021-12-01 16:14:40|2670.4|2664.4|2669.6|2663.6|2670.4|2664.4|2669.4|2663.4|3
1638375290000|2021-12-01 16:14:50|2669.9|2663.9|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|3
1638375300000|2021-12-01 16:15:00|2669.4|2663.4|2670.6|2664.6|2670.6|2664.6|2669.4|2663.4|5
1638375310000|2021-12-01 16:15:10|2670.9|2664.9|2672.1|2666.1|2672.1|2666.1|2670.9|2664.9|5
1638375320000|2021-12-01 16:15:20|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.1|2665.1|5
1638375330000|2021-12-01 16:15:30|2672.4|2666.4|2669.6|2663.6|2672.4|2666.4|2669.4|2663.4|9
1638375340000|2021-12-01 16:15:40|2669.4|2663.4|2668.6|2662.6|2669.4|2663.4|2668.6|2662.6|3
1638375350000|2021-12-01 16:15:50|2668.9|2662.9|2670.9|2664.9|2671.1|2665.1|2668.9|2662.9|11
1638375360000|2021-12-01 16:16:00|2670.6|2664.6|2669.4|2663.4|2670.6|2664.6|2668.9|2662.9|8
1638375370000|2021-12-01 16:16:10|2669.6|2663.6|2670.1|2664.1|2670.6|2664.6|2669.6|2663.6|7
1638375380000|2021-12-01 16:16:20|2670.4|2664.4|2670.6|2664.6|2670.9|2664.9|2670.4|2664.4|4
1638375390000|2021-12-01 16:16:30|2670.4|2664.4|2671.1|2665.1|2671.1|2665.1|2670.4|2664.4|4
1638375400000|2021-12-01 16:16:40|2670.9|2664.9|2672.9|2666.9|2673.4|2667.4|2670.9|2664.9|8
1638375410000|2021-12-01 16:16:50|2673.1|2667.1|2674.4|2668.4|2674.4|2668.4|2672.9|2666.9|5
1638375420000|2021-12-01 16:17:00|2674.1|2668.1|2675.1|2669.1|2675.1|2669.1|2673.9|2667.9|14
1638375430000|2021-12-01 16:17:10|2674.9|2668.9|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|5
1638375440000|2021-12-01 16:17:20|2675.6|2669.6|2675.9|2669.9|2676.4|2670.4|2674.9|2668.9|13
1638375450000|2021-12-01 16:17:30|2676.1|2670.1|2676.4|2670.4|2676.9|2670.9|2676.1|2670.1|5
1638375460000|2021-12-01 16:17:40|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2676.6|2670.6|6
1638375470000|2021-12-01 16:17:50|2677.6|2671.6|2680.1|2674.1|2680.4|2674.4|2677.6|2671.6|15
1638375480000|2021-12-01 16:18:00|2680.4|2674.4|2677.6|2671.6|2680.4|2674.4|2676.6|2670.6|8
1638375490000|2021-12-01 16:18:10|2677.4|2671.4|2677.9|2671.9|2677.9|2671.9|2676.6|2670.6|9
1638375500000|2021-12-01 16:18:20|2678.1|2672.1|2678.6|2672.6|2678.6|2672.6|2677.9|2671.9|8
1638375510000|2021-12-01 16:18:30|2678.4|2672.4|2679.1|2673.1|2679.1|2673.1|2678.4|2672.4|3
1638375520000|2021-12-01 16:18:40|2679.4|2673.4|2677.1|2671.1|2680.1|2674.1|2677.1|2671.1|6
1638375540000|2021-12-01 16:19:00|2677.4|2671.4|2677.9|2671.9|2679.1|2673.1|2676.9|2670.9|13
1638375550000|2021-12-01 16:19:10|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2677.6|2671.6|8
1638375560000|2021-12-01 16:19:20|2678.6|2672.6|2675.6|2669.6|2678.9|2672.9|2675.6|2669.6|6
1638375570000|2021-12-01 16:19:30|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|4
1638375580000|2021-12-01 16:19:40|2674.9|2668.9|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|3
1638375590000|2021-12-01 16:19:50|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|5
1638375600000|2021-12-01 16:20:00|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|5
1638375610000|2021-12-01 16:20:10|2675.6|2669.6|2673.4|2667.4|2675.6|2669.6|2673.4|2667.4|5
1638375620000|2021-12-01 16:20:20|2673.1|2667.1|2673.9|2667.9|2673.9|2667.9|2673.1|2667.1|8
1638375630000|2021-12-01 16:20:30|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2672.4|2666.4|9
1638375640000|2021-12-01 16:20:40|2674.9|2668.9|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|3
1638375650000|2021-12-01 16:20:50|2675.6|2669.6|2674.4|2668.4|2675.9|2669.9|2674.4|2668.4|5
1638375660000|2021-12-01 16:21:00|2673.4|2667.4|2672.5|2666.5|2673.4|2667.4|2672.3|2666.3|4
1638375670000|2021-12-01 16:21:10|2671.9|2665.9|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|2
1638375680000|2021-12-01 16:21:20|2671.9|2665.9|2671.6|2665.6|2672.1|2666.1|2671.6|2665.6|5
1638375690000|2021-12-01 16:21:30|2671.4|2665.4|2670.1|2664.1|2671.4|2665.4|2670.1|2664.1|4
1638375700000|2021-12-01 16:21:40|2670.4|2664.4|2670.1|2664.1|2670.4|2664.4|2669.4|2663.4|5
1638375710000|2021-12-01 16:21:50|2670.4|2664.4|2670.9|2664.9|2671.4|2665.4|2670.4|2664.4|5
1638375720000|2021-12-01 16:22:00|2671.1|2665.1|2672.9|2666.9|2672.9|2666.9|2671.1|2665.1|10
1638375730000|2021-12-01 16:22:10|2672.6|2666.6|2671.4|2665.4|2672.6|2666.6|2671.4|2665.4|3
1638375740000|2021-12-01 16:22:20|2671.1|2665.1|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|3
1638375750000|2021-12-01 16:22:30|2671.4|2665.4|2672.4|2666.4|2672.4|2666.4|2671.4|2665.4|7
1638375760000|2021-12-01 16:22:40|2671.4|2665.4|2670.9|2664.9|2671.4|2665.4|2670.4|2664.4|5
1638375770000|2021-12-01 16:22:50|2671.1|2665.1|2669.9|2663.9|2671.1|2665.1|2669.6|2663.6|4
1638375780000|2021-12-01 16:23:00|2670.1|2664.1|2669.4|2663.4|2670.4|2664.4|2669.4|2663.4|4
1638375800000|2021-12-01 16:23:20|2669.1|2663.1|2669.6|2663.6|2669.6|2663.6|2669.1|2663.1|3
1638375810000|2021-12-01 16:23:30|2669.9|2663.9|2667.9|2661.9|2669.9|2663.9|2667.6|2661.6|7
1638375820000|2021-12-01 16:23:40|2667.6|2661.6|2665.9|2659.9|2668.1|2662.1|2665.9|2659.9|8
1638375830000|2021-12-01 16:23:50|2666.1|2660.1|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|4
1638375840000|2021-12-01 16:24:00|2666.4|2660.4|2665.9|2659.9|2667.6|2661.6|2665.9|2659.9|11
1638375850000|2021-12-01 16:24:10|2666.1|2660.1|2667.1|2661.1|2667.1|2661.1|2666.1|2660.1|9
1638375860000|2021-12-01 16:24:20|2666.9|2660.9|2667.1|2661.1|2667.4|2661.4|2666.9|2660.9|6
1638375870000|2021-12-01 16:24:30|2667.4|2661.4|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|3
1638375880000|2021-12-01 16:24:40|2667.6|2661.6|2665.9|2659.9|2667.6|2661.6|2665.6|2659.6|5
1638375890000|2021-12-01 16:24:50|2666.1|2660.1|2666.4|2660.4|2666.9|2660.9|2666.1|2660.1|8
1638375900000|2021-12-01 16:25:00|2665.9|2659.9|2665.9|2659.9|2666.1|2660.1|2665.6|2659.6|7
1638375910000|2021-12-01 16:25:10|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|2
1638375920000|2021-12-01 16:25:20|2666.6|2660.6|2667.1|2661.1|2667.4|2661.4|2666.6|2660.6|5
1638375930000|2021-12-01 16:25:30|2667.4|2661.4|2669.4|2663.4|2669.4|2663.4|2667.4|2661.4|7
1638375940000|2021-12-01 16:25:40|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|3
1638375950000|2021-12-01 16:25:50|2669.4|2663.4|2669.9|2663.9|2669.9|2663.9|2669.1|2663.1|5
1638375960000|2021-12-01 16:26:00|2670.1|2664.1|2669.1|2663.1|2671.1|2665.1|2668.4|2662.4|8
1638375970000|2021-12-01 16:26:10|2668.9|2662.9|2669.9|2663.9|2669.9|2663.9|2668.9|2662.9|5
1638375980000|2021-12-01 16:26:20|2670.1|2664.1|2670.9|2664.9|2670.9|2664.9|2669.9|2663.9|8
1638375990000|2021-12-01 16:26:30|2670.6|2664.6|2671.4|2665.4|2671.6|2665.6|2670.6|2664.6|6
1638376000000|2021-12-01 16:26:40|2671.1|2665.1|2671.6|2665.6|2671.6|2665.6|2671.1|2665.1|3
1638376010000|2021-12-01 16:26:50|2671.4|2665.4|2672.9|2666.9|2672.9|2666.9|2671.4|2665.4|6
1638376020000|2021-12-01 16:27:00|2672.6|2666.6|2671.9|2665.9|2672.6|2666.6|2671.1|2665.1|8
1638376030000|2021-12-01 16:27:10|2672.1|2666.1|2672.9|2666.9|2672.9|2666.9|2671.9|2665.9|7
1638376040000|2021-12-01 16:27:20|2672.6|2666.6|2671.9|2665.9|2672.6|2666.6|2671.9|2665.9|2
1638376050000|2021-12-01 16:27:30|2671.6|2665.6|2672.1|2666.1|2672.1|2666.1|2671.6|2665.6|3
1638376070000|2021-12-01 16:27:50|2672.4|2666.4|2672.9|2666.9|2672.9|2666.9|2672.4|2666.4|3
1638376080000|2021-12-01 16:28:00|2672.6|2666.6|2671.4|2665.4|2672.6|2666.6|2671.4|2665.4|2
1638376090000|2021-12-01 16:28:10|2671.6|2665.6|2672.9|2666.9|2672.9|2666.9|2671.6|2665.6|5
1638376100000|2021-12-01 16:28:20|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.1|2666.1|8
1638376110000|2021-12-01 16:28:30|2672.6|2666.6|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|2
1638376120000|2021-12-01 16:28:40|2672.6|2666.6|2671.4|2665.4|2672.6|2666.6|2671.4|2665.4|2
1638376130000|2021-12-01 16:28:50|2671.6|2665.6|2670.4|2664.4|2671.9|2665.9|2669.9|2663.9|11
1638376140000|2021-12-01 16:29:00|2670.6|2664.6|2671.9|2665.9|2671.9|2665.9|2670.6|2664.6|6
1638376150000|2021-12-01 16:29:10|2672.1|2666.1|2672.6|2666.6|2672.6|2666.6|2671.9|2665.9|7
1638376160000|2021-12-01 16:29:20|2672.9|2666.9|2672.4|2666.4|2673.4|2667.4|2671.6|2665.6|9
1638376170000|2021-12-01 16:29:30|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1638376180000|2021-12-01 16:29:40|2672.1|2666.1|2671.1|2665.1|2672.1|2666.1|2671.1|2665.1|5
1638376190000|2021-12-01 16:29:50|2671.4|2665.4|2671.9|2665.9|2671.9|2665.9|2671.4|2665.4|7
1638376200000|2021-12-01 16:30:00|2672.9|2666.9|2670.9|2664.9|2672.9|2666.9|2669.9|2663.9|11
1638376210000|2021-12-01 16:30:10|2671.1|2665.1|2668.6|2662.6|2671.1|2665.1|2668.6|2662.6|7
1638376220000|2021-12-01 16:30:20|2668.4|2662.4|2666.9|2660.9|2668.4|2662.4|2666.6|2660.6|9
1638376230000|2021-12-01 16:30:30|2666.6|2660.6|2667.6|2661.6|2667.6|2661.6|2666.6|2660.6|8
1638376240000|2021-12-01 16:30:40|2667.9|2661.9|2666.6|2660.6|2668.4|2662.4|2666.6|2660.6|11
1638376250000|2021-12-01 16:30:50|2666.4|2660.4|2666.9|2660.9|2666.9|2660.9|2666.4|2660.4|7
1638376260000|2021-12-01 16:31:00|2666.6|2660.6|2666.1|2660.1|2667.1|2661.1|2666.1|2660.1|6
1638376270000|2021-12-01 16:31:10|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|4
1638376280000|2021-12-01 16:31:20|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|4
1638376290000|2021-12-01 16:31:30|2666.1|2660.1|2667.9|2661.9|2667.9|2661.9|2665.9|2659.9|8
1638376300000|2021-12-01 16:31:40|2668.1|2662.1|2667.4|2661.4|2668.9|2662.9|2667.4|2661.4|12
1638376310000|2021-12-01 16:31:50|2667.1|2661.1|2667.4|2661.4|2667.6|2661.6|2667.1|2661.1|6
1638376320000|2021-12-01 16:32:00|2667.6|2661.6|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|2
1638376330000|2021-12-01 16:32:10|2666.6|2660.6|2665.9|2659.9|2666.9|2660.9|2665.4|2659.4|6
1638376340000|2021-12-01 16:32:20|2665.6|2659.6|2666.6|2660.6|2666.6|2660.6|2665.6|2659.6|7
1638376350000|2021-12-01 16:32:30|2666.9|2660.9|2668.4|2662.4|2668.6|2662.6|2666.9|2660.9|11
1638376360000|2021-12-01 16:32:40|2668.6|2662.6|2667.4|2661.4|2668.6|2662.6|2666.6|2660.6|11
1638376370000|2021-12-01 16:32:50|2667.1|2661.1|2667.6|2661.6|2667.6|2661.6|2667.1|2661.1|3
1638376380000|2021-12-01 16:33:00|2667.9|2661.9|2666.6|2660.6|2667.9|2661.9|2666.4|2660.4|5
1638376390000|2021-12-01 16:33:10|2666.9|2660.9|2666.4|2660.4|2666.9|2660.9|2666.4|2660.4|3
1638376400000|2021-12-01 16:33:20|2666.1|2660.1|2666.4|2660.4|2666.6|2660.6|2666.1|2660.1|4
1638376410000|2021-12-01 16:33:30|2666.6|2660.6|2666.4|2660.4|2666.6|2660.6|2665.4|2659.4|5
1638376420000|2021-12-01 16:33:40|2666.6|2660.6|2667.6|2661.6|2667.6|2661.6|2666.6|2660.6|6
1638376430000|2021-12-01 16:33:50|2667.4|2661.4|2665.6|2659.6|2668.4|2662.4|2665.6|2659.6|19
1638376440000|2021-12-01 16:34:00|2665.9|2659.9|2668.1|2662.1|2668.1|2662.1|2665.9|2659.9|7
1638376450000|2021-12-01 16:34:10|2667.9|2661.9|2667.9|2661.9|2668.4|2662.4|2667.6|2661.6|11
1638376460000|2021-12-01 16:34:20|2667.6|2661.6|2666.6|2660.6|2667.6|2661.6|2666.6|2660.6|10
1638376470000|2021-12-01 16:34:30|2666.9|2660.9|2665.6|2659.6|2666.9|2660.9|2665.6|2659.6|5
1638376480000|2021-12-01 16:34:40|2665.4|2659.4|2665.9|2659.9|2665.9|2659.9|2665.4|2659.4|6
1638376490000|2021-12-01 16:34:50|2665.6|2659.6|2665.9|2659.9|2666.9|2660.9|2665.4|2659.4|12
1638376500000|2021-12-01 16:35:00|2666.1|2660.1|2665.9|2659.9|2666.4|2660.4|2665.4|2659.4|12
1638376510000|2021-12-01 16:35:10|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2665.9|2659.9|5
1638376520000|2021-12-01 16:35:20|2665.9|2659.9|2666.1|2660.1|2666.9|2660.9|2665.9|2659.9|12
1638376530000|2021-12-01 16:35:30|2666.4|2660.4|2666.6|2660.6|2666.6|2660.6|2666.1|2660.1|4
1638376540000|2021-12-01 16:35:40|2666.9|2660.9|2664.1|2658.1|2666.9|2660.9|2663.9|2657.9|4
1638376550000|2021-12-01 16:35:50|2664.4|2658.4|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|7
1638376560000|2021-12-01 16:36:00|2665.6|2659.6|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|3
1638376570000|2021-12-01 16:36:10|2665.6|2659.6|2665.1|2659.1|2665.6|2659.6|2665.1|2659.1|3
1638376580000|2021-12-01 16:36:20|2664.9|2658.9|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|3
1638376600000|2021-12-01 16:36:40|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|2
1638376610000|2021-12-01 16:36:50|2664.4|2658.4|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|5
1638376620000|2021-12-01 16:37:00|2665.1|2659.1|2665.6|2659.6|2665.6|2659.6|2665.1|2659.1|2
1638376630000|2021-12-01 16:37:10|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2664.9|2658.9|9
1638376640000|2021-12-01 16:37:20|2665.6|2659.6|2665.9|2659.9|2665.9|2659.9|2665.6|2659.6|2
1638376650000|2021-12-01 16:37:30|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2665.9|2659.9|4
1638376660000|2021-12-01 16:37:40|2666.6|2660.6|2666.6|2660.6|2666.6|2660.6|2666.4|2660.4|5
1638376670000|2021-12-01 16:37:50|2666.4|2660.4|2665.9|2659.9|2666.4|2660.4|2665.9|2659.9|2
1638376680000|2021-12-01 16:38:00|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2665.4|2659.4|7
1638376690000|2021-12-01 16:38:10|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1638376710000|2021-12-01 16:38:30|2665.6|2659.6|2665.1|2659.1|2665.6|2659.6|2665.1|2659.1|7
1638376720000|2021-12-01 16:38:40|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|2665.4|2659.4|1
1638376740000|2021-12-01 16:39:00|2665.6|2659.6|2665.9|2659.9|2666.4|2660.4|2665.6|2659.6|4
1638376750000|2021-12-01 16:39:10|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.1|2659.1|5
1638376760000|2021-12-01 16:39:20|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1638376770000|2021-12-01 16:39:30|2666.1|2660.1|2666.4|2660.4|2666.4|2660.4|2666.1|2660.1|2
1638376780000|2021-12-01 16:39:40|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1638376790000|2021-12-01 16:39:50|2665.6|2659.6|2665.1|2659.1|2665.6|2659.6|2665.1|2659.1|3
1638376800000|2021-12-01 16:40:00|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1638376810000|2021-12-01 16:40:10|2665.1|2659.1|2665.1|2659.1|2665.6|2659.6|2665.1|2659.1|4
1638376820000|2021-12-01 16:40:20|2664.9|2658.9|2664.1|2658.1|2664.9|2658.9|2664.1|2658.1|6
1638376830000|2021-12-01 16:40:30|2664.4|2658.4|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|3
1638376840000|2021-12-01 16:40:40|2665.1|2659.1|2665.4|2659.4|2665.6|2659.6|2665.1|2659.1|4
1638376850000|2021-12-01 16:40:50|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|2665.1|2659.1|1
1638376860000|2021-12-01 16:41:00|2664.9|2658.9|2663.4|2657.4|2664.9|2658.9|2663.4|2657.4|6
1638376870000|2021-12-01 16:41:10|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.4|2657.4|5
1638376890000|2021-12-01 16:41:30|2663.9|2657.9|2664.6|2658.6|2664.6|2658.6|2663.9|2657.9|5
1638376900000|2021-12-01 16:41:40|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1638376910000|2021-12-01 16:41:50|2664.9|2658.9|2665.1|2659.1|2665.4|2659.4|2664.6|2658.6|5
1638376920000|2021-12-01 16:42:00|2665.4|2659.4|2665.6|2659.6|2665.9|2659.9|2665.4|2659.4|3
1638376930000|2021-12-01 16:42:10|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2664.6|2658.6|4
1638376940000|2021-12-01 16:42:20|2664.4|2658.4|2664.1|2658.1|2664.6|2658.6|2664.1|2658.1|4
1638376950000|2021-12-01 16:42:30|2663.9|2657.9|2662.9|2656.9|2663.9|2657.9|2662.9|2656.9|5
1638376960000|2021-12-01 16:42:40|2662.6|2656.6|2662.1|2656.1|2662.6|2656.6|2661.9|2655.9|5
1638376970000|2021-12-01 16:42:50|2661.9|2655.9|2660.4|2654.4|2662.4|2656.4|2660.4|2654.4|7
1638376980000|2021-12-01 16:43:00|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.4|2653.4|7
1638376990000|2021-12-01 16:43:10|2659.4|2653.4|2658.9|2652.9|2659.4|2653.4|2658.9|2652.9|2
1638377000000|2021-12-01 16:43:20|2658.6|2652.6|2656.6|2650.6|2658.6|2652.6|2656.4|2650.4|5
1638377010000|2021-12-01 16:43:30|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1638377020000|2021-12-01 16:43:40|2656.6|2650.6|2656.9|2650.9|2658.1|2652.1|2656.6|2650.6|6
1638377030000|2021-12-01 16:43:50|2656.6|2650.6|2657.6|2651.6|2658.1|2652.1|2656.6|2650.6|8
1638377040000|2021-12-01 16:44:00|2657.4|2651.4|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|4
1638377050000|2021-12-01 16:44:10|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|3
1638377060000|2021-12-01 16:44:20|2656.6|2650.6|2655.9|2649.9|2656.6|2650.6|2655.6|2649.6|4
1638377070000|2021-12-01 16:44:30|2656.1|2650.1|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|3
1638377080000|2021-12-01 16:44:40|2656.4|2650.4|2656.1|2650.1|2657.1|2651.1|2655.9|2649.9|10
1638377090000|2021-12-01 16:44:50|2655.9|2649.9|2657.1|2651.1|2657.1|2651.1|2655.9|2649.9|3
1638377100000|2021-12-01 16:45:00|2656.9|2650.9|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|5
1638377120000|2021-12-01 16:45:20|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|4
1638377130000|2021-12-01 16:45:30|2658.4|2652.4|2658.1|2652.1|2658.6|2652.6|2657.9|2651.9|6
1638377140000|2021-12-01 16:45:40|2657.9|2651.9|2658.4|2652.4|2658.6|2652.6|2657.9|2651.9|9
1638377150000|2021-12-01 16:45:50|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|4
1638377160000|2021-12-01 16:46:00|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|4
1638377170000|2021-12-01 16:46:10|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.1|2652.1|5
1638377180000|2021-12-01 16:46:20|2658.6|2652.6|2659.6|2653.6|2659.6|2653.6|2658.6|2652.6|3
1638377190000|2021-12-01 16:46:30|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|4
1638377230000|2021-12-01 16:47:10|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1638377260000|2021-12-01 16:47:40|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1638377280000|2021-12-01 16:48:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|3
1638377290000|2021-12-01 16:48:10|2659.4|2653.4|2660.4|2654.4|2660.6|2654.6|2659.4|2653.4|6
1638377330000|2021-12-01 16:48:50|2660.9|2654.9|2661.1|2655.1|2662.1|2656.1|2660.9|2654.9|8
1638377340000|2021-12-01 16:49:00|2660.9|2654.9|2659.9|2653.9|2661.1|2655.1|2659.9|2653.9|8
1638377360000|2021-12-01 16:49:20|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1638377370000|2021-12-01 16:49:30|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.6|2653.6|2
1638377380000|2021-12-01 16:49:40|2659.4|2653.4|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|3
1638377390000|2021-12-01 16:49:50|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1638377410000|2021-12-01 16:50:10|2659.1|2653.1|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|4
1638377450000|2021-12-01 16:50:50|2658.9|2652.9|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|4
1638377460000|2021-12-01 16:51:00|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|3
1638377530000|2021-12-01 16:52:10|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1638377540000|2021-12-01 16:52:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1638377580000|2021-12-01 16:53:00|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|2
1638377590000|2021-12-01 16:53:10|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1638377600000|2021-12-01 16:53:20|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1638377610000|2021-12-01 16:53:30|2660.9|2654.9|2659.6|2653.6|2660.9|2654.9|2659.6|2653.6|2
1638377620000|2021-12-01 16:53:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1638377630000|2021-12-01 16:53:50|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.4|2652.4|4
1638377640000|2021-12-01 16:54:00|2658.4|2652.4|2657.9|2651.9|2658.4|2652.4|2657.9|2651.9|2
1638377650000|2021-12-01 16:54:10|2657.6|2651.6|2658.6|2652.6|2658.6|2652.6|2657.6|2651.6|5
1638377660000|2021-12-01 16:54:20|2658.9|2652.9|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|5
1638377670000|2021-12-01 16:54:30|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|3
1638377700000|2021-12-01 16:55:00|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1638377720000|2021-12-01 16:55:20|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2657.6|2651.6|6
1638377730000|2021-12-01 16:55:30|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1638377740000|2021-12-01 16:55:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1638377750000|2021-12-01 16:55:50|2659.1|2653.1|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|2
1638377760000|2021-12-01 16:56:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1638377790000|2021-12-01 16:56:30|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|3
1638377800000|2021-12-01 16:56:40|2660.4|2654.4|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|4
1638377820000|2021-12-01 16:57:00|2660.9|2654.9|2661.6|2655.6|2661.9|2655.9|2660.9|2654.9|5
1638377830000|2021-12-01 16:57:10|2661.9|2655.9|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|3
1638377840000|2021-12-01 16:57:20|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1638377860000|2021-12-01 16:57:40|2661.1|2655.1|2659.9|2653.9|2661.1|2655.1|2659.9|2653.9|6
1638377870000|2021-12-01 16:57:50|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1638377880000|2021-12-01 16:58:00|2659.6|2653.6|2658.4|2652.4|2659.6|2653.6|2658.1|2652.1|4
1638377890000|2021-12-01 16:58:10|2658.6|2652.6|2659.6|2653.6|2659.9|2653.9|2658.6|2652.6|7
1638377900000|2021-12-01 16:58:20|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|3
1638377910000|2021-12-01 16:58:30|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1638377920000|2021-12-01 16:58:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1638377930000|2021-12-01 16:58:50|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1638377940000|2021-12-01 16:59:00|2660.6|2654.6|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|3
1638377950000|2021-12-01 16:59:10|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1638377960000|2021-12-01 16:59:20|2660.4|2654.4|2660.1|2654.1|2660.6|2654.6|2660.1|2654.1|4
1638377970000|2021-12-01 16:59:30|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|4
1638377980000|2021-12-01 16:59:40|2659.4|2653.4|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|3
1638377990000|2021-12-01 16:59:50|2659.6|2653.6|2658.9|2652.9|2660.6|2654.6|2658.6|2652.6|16
1638378000000|2021-12-01 17:00:00|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1638378020000|2021-12-01 17:00:20|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|4
1638378030000|2021-12-01 17:00:30|2658.4|2652.4|2657.9|2651.9|2658.4|2652.4|2657.6|2651.6|4
1638378040000|2021-12-01 17:00:40|2658.4|2652.4|2657.9|2651.9|2658.4|2652.4|2657.9|2651.9|5
1638378080000|2021-12-01 17:01:20|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1638378090000|2021-12-01 17:01:30|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1638378100000|2021-12-01 17:01:40|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1638378110000|2021-12-01 17:01:50|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1638378120000|2021-12-01 17:02:00|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|4
1638378130000|2021-12-01 17:02:10|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1638378140000|2021-12-01 17:02:20|2658.6|2652.6|2657.9|2651.9|2658.6|2652.6|2657.9|2651.9|3
1638378150000|2021-12-01 17:02:30|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|4
1638378170000|2021-12-01 17:02:50|2658.1|2652.1|2658.4|2652.4|2658.6|2652.6|2658.1|2652.1|4
1638378180000|2021-12-01 17:03:00|2658.6|2652.6|2659.9|2653.9|2659.9|2653.9|2658.6|2652.6|2
1638378190000|2021-12-01 17:03:10|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1638378200000|2021-12-01 17:03:20|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1638378220000|2021-12-01 17:03:40|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.4|2653.4|4
1638378230000|2021-12-01 17:03:50|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|4
1638378240000|2021-12-01 17:04:00|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1638378250000|2021-12-01 17:04:10|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|3
1638378280000|2021-12-01 17:04:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1638378290000|2021-12-01 17:04:50|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1638378350000|2021-12-01 17:05:50|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1638378360000|2021-12-01 17:06:00|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1638378370000|2021-12-01 17:06:10|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1638378380000|2021-12-01 17:06:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1638378390000|2021-12-01 17:06:30|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1638378430000|2021-12-01 17:07:10|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1638378480000|2021-12-01 17:08:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1638378520000|2021-12-01 17:08:40|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1638378570000|2021-12-01 17:09:30|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1638378610000|2021-12-01 17:10:10|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1638378620000|2021-12-01 17:10:20|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1638378670000|2021-12-01 17:11:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|3
1638378680000|2021-12-01 17:11:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1638378690000|2021-12-01 17:11:30|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1638378700000|2021-12-01 17:11:40|2658.9|2652.9|2659.6|2653.6|2659.6|2653.6|2658.9|2652.9|3
1638378720000|2021-12-01 17:12:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1638378730000|2021-12-01 17:12:10|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1638378740000|2021-12-01 17:12:20|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|3
1638378820000|2021-12-01 17:13:40|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1638378830000|2021-12-01 17:13:50|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1638379030000|2021-12-01 17:17:10|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1638379040000|2021-12-01 17:17:20|2661.1|2655.1|2660.4|2654.4|2661.1|2655.1|2660.4|2654.4|3
1638379060000|2021-12-01 17:17:40|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|3
1638379150000|2021-12-01 17:19:10|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1638379160000|2021-12-01 17:19:20|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1638379190000|2021-12-01 17:19:50|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1638379200000|2021-12-01 17:20:00|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1638379210000|2021-12-01 17:20:10|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1638379220000|2021-12-01 17:20:20|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|3
1638379240000|2021-12-01 17:20:40|2659.9|2653.9|2658.4|2652.4|2659.9|2653.9|2658.4|2652.4|5
1638379250000|2021-12-01 17:20:50|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1638379270000|2021-12-01 17:21:10|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1638379280000|2021-12-01 17:21:20|2656.9|2650.9|2656.4|2650.4|2656.9|2650.9|2656.4|2650.4|2
1638379290000|2021-12-01 17:21:30|2655.6|2649.6|2656.9|2650.9|2656.9|2650.9|2655.6|2649.6|2
1638379330000|2021-12-01 17:22:10|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1638379360000|2021-12-01 17:22:40|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2655.6|2649.6|2
1638379380000|2021-12-01 17:23:00|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|4
1638379390000|2021-12-01 17:23:10|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1638379490000|2021-12-01 17:24:50|2655.6|2649.6|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|3
1638379530000|2021-12-01 17:25:30|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1638379560000|2021-12-01 17:26:00|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|2
1638379570000|2021-12-01 17:26:10|2655.9|2649.9|2655.4|2649.4|2655.9|2649.9|2655.1|2649.1|3
1638379580000|2021-12-01 17:26:20|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1638379600000|2021-12-01 17:26:40|2655.6|2649.6|2656.4|2650.4|2656.4|2650.4|2655.6|2649.6|3
1638379610000|2021-12-01 17:26:50|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1638379640000|2021-12-01 17:27:20|2657.1|2651.1|2656.1|2650.1|2657.1|2651.1|2656.1|2650.1|4
1638379650000|2021-12-01 17:27:30|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1638379670000|2021-12-01 17:27:50|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1638379700000|2021-12-01 17:28:20|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1638379710000|2021-12-01 17:28:30|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1638379750000|2021-12-01 17:29:10|2655.9|2649.9|2656.9|2650.9|2656.9|2650.9|2655.9|2649.9|2
1638379760000|2021-12-01 17:29:20|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1638379800000|2021-12-01 17:30:00|2657.1|2651.1|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|3
1638379820000|2021-12-01 17:30:20|2657.4|2651.4|2656.6|2650.6|2657.6|2651.6|2656.6|2650.6|5
1638379880000|2021-12-01 17:31:20|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1638379910000|2021-12-01 17:31:50|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1638379920000|2021-12-01 17:32:00|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1638379930000|2021-12-01 17:32:10|2657.1|2651.1|2657.4|2651.4|2657.6|2651.6|2657.1|2651.1|6
1638379940000|2021-12-01 17:32:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1638379950000|2021-12-01 17:32:30|2657.4|2651.4|2656.9|2650.9|2657.4|2651.4|2656.9|2650.9|3
1638379980000|2021-12-01 17:33:00|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1638380000000|2021-12-01 17:33:20|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1638380010000|2021-12-01 17:33:30|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|2
1638380020000|2021-12-01 17:33:40|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1638380060000|2021-12-01 17:34:20|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1638380110000|2021-12-01 17:35:10|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|2
1638380120000|2021-12-01 17:35:20|2655.4|2649.4|2655.9|2649.9|2655.9|2649.9|2655.4|2649.4|3
1638380150000|2021-12-01 17:35:50|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1638380160000|2021-12-01 17:36:00|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1638380180000|2021-12-01 17:36:20|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1638380190000|2021-12-01 17:36:30|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1638380220000|2021-12-01 17:37:00|2655.4|2649.4|2653.8|2647.8|2655.4|2649.4|2653.8|2647.8|4
1638380230000|2021-12-01 17:37:10|2653.5|2647.5|2652.6|2646.6|2653.5|2647.5|2652.6|2646.6|2
1638380240000|2021-12-01 17:37:20|2652.9|2646.9|2654.1|2648.1|2654.1|2648.1|2652.9|2646.9|6
1638380250000|2021-12-01 17:37:30|2653.9|2647.9|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|3
1638380260000|2021-12-01 17:37:40|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1638380310000|2021-12-01 17:38:30|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|2
1638380320000|2021-12-01 17:38:40|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1638380340000|2021-12-01 17:39:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1638380350000|2021-12-01 17:39:10|2652.4|2646.4|2652.1|2646.1|2652.6|2646.6|2652.1|2646.1|3
1638380420000|2021-12-01 17:40:20|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1638380480000|2021-12-01 17:41:20|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1638380610000|2021-12-01 17:43:30|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1638380710000|2021-12-01 17:45:10|2652.1|2646.1|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|2
1638380730000|2021-12-01 17:45:30|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1638380750000|2021-12-01 17:45:50|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1638380780000|2021-12-01 17:46:20|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638380850000|2021-12-01 17:47:30|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1638380880000|2021-12-01 17:48:00|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1638380900000|2021-12-01 17:48:20|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1638380930000|2021-12-01 17:48:50|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638380940000|2021-12-01 17:49:00|2650.6|2644.6|2651.1|2645.1|2651.1|2645.1|2650.6|2644.6|2
1638380950000|2021-12-01 17:49:10|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1638380960000|2021-12-01 17:49:20|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1638380970000|2021-12-01 17:49:30|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2650.9|2644.9|4
1638380990000|2021-12-01 17:49:50|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638381010000|2021-12-01 17:50:10|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638381020000|2021-12-01 17:50:20|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1638381030000|2021-12-01 17:50:30|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1638381080000|2021-12-01 17:51:20|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638381110000|2021-12-01 17:51:50|2651.4|2645.4|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|2
1638381130000|2021-12-01 17:52:10|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|3
1638381140000|2021-12-01 17:52:20|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1638381150000|2021-12-01 17:52:30|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1638381160000|2021-12-01 17:52:40|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|6
1638381170000|2021-12-01 17:52:50|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|4
1638381180000|2021-12-01 17:53:00|2650.9|2644.9|2650.9|2644.9|2651.1|2645.1|2650.4|2644.4|7
1638381190000|2021-12-01 17:53:10|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|2
1638381200000|2021-12-01 17:53:20|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|2
1638381220000|2021-12-01 17:53:40|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638381260000|2021-12-01 17:54:20|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638381270000|2021-12-01 17:54:30|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|4
1638381280000|2021-12-01 17:54:40|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1638381300000|2021-12-01 17:55:00|2651.1|2645.1|2651|2645|2651.4|2645.4|2651|2645|4
1638381310000|2021-12-01 17:55:10|2650.8|2644.8|2650.9|2644.9|2650.9|2644.9|2650.8|2644.8|2
1638381320000|2021-12-01 17:55:20|2650.5|2644.5|2650.9|2644.9|2650.9|2644.9|2650.5|2644.5|2
1638381360000|2021-12-01 17:56:00|2651|2645|2651.3|2645.3|2651.3|2645.3|2651|2645|2
1638381370000|2021-12-01 17:56:10|2651|2645|2651|2645|2651.3|2645.3|2651|2645|3
1638381390000|2021-12-01 17:56:30|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638381410000|2021-12-01 17:56:50|2650.6|2644.6|2651.3|2645.3|2651.3|2645.3|2650.6|2644.6|2
1638381460000|2021-12-01 17:57:40|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1638381470000|2021-12-01 17:57:50|2652.1|2646.1|2652.6|2646.6|2652.6|2646.6|2652.1|2646.1|2
1638381480000|2021-12-01 17:58:00|2652.9|2646.9|2653.3|2647.3|2653.3|2647.3|2652.9|2646.9|2
1638381490000|2021-12-01 17:58:10|2653.6|2647.6|2653.9|2647.9|2654|2648|2653.6|2647.6|4
1638381500000|2021-12-01 17:58:20|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1638381510000|2021-12-01 17:58:30|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1638381520000|2021-12-01 17:58:40|2654|2648|2653.8|2647.8|2654|2648|2653|2647|7
1638381530000|2021-12-01 17:58:50|2653.5|2647.5|2651.8|2645.8|2653.5|2647.5|2651.8|2645.8|6
1638381540000|2021-12-01 17:59:00|2651.6|2645.6|2651.3|2645.3|2651.6|2645.6|2651|2645|5
1638381550000|2021-12-01 17:59:10|2651|2645|2651.3|2645.3|2651.3|2645.3|2651|2645|2
1638406920000|2021-12-02 01:02:00|2650.9|2644.9|2650.5|2644.5|2651.3|2645.3|2650.5|2644.5|8
1638406930000|2021-12-02 01:02:10|2650|2644|2651.6|2645.6|2652.1|2646.1|2650|2644|12
1638406940000|2021-12-02 01:02:20|2651.5|2645.5|2651.8|2645.8|2652.1|2646.1|2651.5|2645.5|8
1638406950000|2021-12-02 01:02:30|2652|2646|2652.3|2646.3|2652.4|2646.4|2652|2646|3
1638406960000|2021-12-02 01:02:40|2652.5|2646.5|2654.3|2648.3|2654.3|2648.3|2652.5|2646.5|2
1638406970000|2021-12-02 01:02:50|2653.9|2647.9|2653.5|2647.5|2653.9|2647.9|2653.5|2647.5|3
1638406980000|2021-12-02 01:03:00|2652.8|2646.8|2653.5|2647.5|2653.8|2647.8|2652.8|2646.8|7
1638406990000|2021-12-02 01:03:10|2653.8|2647.8|2657|2651|2657|2651|2653.8|2647.8|5
1638407000000|2021-12-02 01:03:20|2657.5|2651.5|2657.8|2651.8|2658|2652|2657.5|2651.5|8
1638407010000|2021-12-02 01:03:30|2658|2652|2657|2651|2658|2652|2657|2651|5
1638407020000|2021-12-02 01:03:40|2656.5|2650.5|2657.3|2651.3|2658|2652|2656.1|2650.1|4
1638407030000|2021-12-02 01:03:50|2657|2651|2657|2651|2657|2651|2657|2651|1
1638407040000|2021-12-02 01:04:00|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1638407050000|2021-12-02 01:04:10|2656.5|2650.5|2656.8|2650.8|2657.3|2651.3|2656.5|2650.5|7
1638407060000|2021-12-02 01:04:20|2657.3|2651.3|2658.3|2652.3|2658.3|2652.3|2656.8|2650.8|7
1638407070000|2021-12-02 01:04:30|2658.5|2652.5|2659.1|2653.1|2659.5|2653.5|2658.5|2652.5|6
1638407080000|2021-12-02 01:04:40|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1638407090000|2021-12-02 01:04:50|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.3|2652.3|3
1638407100000|2021-12-02 01:05:00|2658.3|2652.3|2657.5|2651.5|2658.3|2652.3|2657.5|2651.5|4
1638407110000|2021-12-02 01:05:10|2658|2652|2655.5|2649.5|2658|2652|2655.5|2649.5|7
1638407120000|2021-12-02 01:05:20|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1638407130000|2021-12-02 01:05:30|2655|2649|2656.3|2650.3|2656.6|2650.6|2655|2649|9
1638407140000|2021-12-02 01:05:40|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1638407150000|2021-12-02 01:05:50|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1638407160000|2021-12-02 01:06:00|2656|2650|2655.3|2649.3|2656|2650|2655.3|2649.3|4
1638407170000|2021-12-02 01:06:10|2654.3|2648.3|2654.5|2648.5|2655.4|2649.4|2654.3|2648.3|6
1638407180000|2021-12-02 01:06:20|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1638407190000|2021-12-02 01:06:30|2654.4|2648.4|2656.8|2650.8|2656.8|2650.8|2654.4|2648.4|3
1638407210000|2021-12-02 01:06:50|2657|2651|2656.3|2650.3|2657|2651|2656.3|2650.3|4
1638407220000|2021-12-02 01:07:00|2656.5|2650.5|2656.3|2650.3|2656.8|2650.8|2656.3|2650.3|5
1638407240000|2021-12-02 01:07:20|2655.8|2649.8|2657|2651|2657.3|2651.3|2655.8|2649.8|8
1638407250000|2021-12-02 01:07:30|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|3
1638407270000|2021-12-02 01:07:50|2657.3|2651.3|2658|2652|2658|2652|2656.6|2650.6|6
1638407280000|2021-12-02 01:08:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638407290000|2021-12-02 01:08:10|2657.1|2651.1|2657.3|2651.3|2658.3|2652.3|2657.1|2651.1|6
1638407300000|2021-12-02 01:08:20|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1638407310000|2021-12-02 01:08:30|2656.5|2650.5|2657.3|2651.3|2657.3|2651.3|2656.3|2650.3|12
1638407320000|2021-12-02 01:08:40|2656.8|2650.8|2657.6|2651.6|2657.6|2651.6|2656.8|2650.8|6
1638407330000|2021-12-02 01:08:50|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638407340000|2021-12-02 01:09:00|2657.4|2651.4|2656.5|2650.5|2657.4|2651.4|2656.5|2650.5|4
1638407360000|2021-12-02 01:09:20|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1638407370000|2021-12-02 01:09:30|2656.5|2650.5|2657|2651|2657|2651|2656.5|2650.5|3
1638407390000|2021-12-02 01:09:50|2657.3|2651.3|2658.5|2652.5|2658.5|2652.5|2657.3|2651.3|5
1638407400000|2021-12-02 01:10:00|2658.8|2652.8|2658.1|2652.1|2658.8|2652.8|2658|2652|6
1638407410000|2021-12-02 01:10:10|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|2
1638407420000|2021-12-02 01:10:20|2657.8|2651.8|2658.1|2652.1|2658.1|2652.1|2657.8|2651.8|3
1638407430000|2021-12-02 01:10:30|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638407440000|2021-12-02 01:10:40|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1638407450000|2021-12-02 01:10:50|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|2
1638407460000|2021-12-02 01:11:00|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|3
1638407470000|2021-12-02 01:11:10|2658.9|2652.9|2658.3|2652.3|2658.9|2652.9|2658.3|2652.3|4
1638407480000|2021-12-02 01:11:20|2657.8|2651.8|2657.8|2651.8|2658.3|2652.3|2657.8|2651.8|4
1638407490000|2021-12-02 01:11:30|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1638407500000|2021-12-02 01:11:40|2657.4|2651.4|2654.8|2648.8|2657.4|2651.4|2654.8|2648.8|8
1638407510000|2021-12-02 01:11:50|2655|2649|2654.8|2648.8|2655.5|2649.5|2654.8|2648.8|6
1638407520000|2021-12-02 01:12:00|2654.6|2648.6|2655.4|2649.4|2655.4|2649.4|2654.3|2648.3|8
1638407530000|2021-12-02 01:12:10|2656.3|2650.3|2655.5|2649.5|2656.3|2650.3|2655.5|2649.5|8
1638407550000|2021-12-02 01:12:30|2655.8|2649.8|2656.5|2650.5|2656.5|2650.5|2655.8|2649.8|4
1638407560000|2021-12-02 01:12:40|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1638407570000|2021-12-02 01:12:50|2656.4|2650.4|2656.8|2650.8|2657.3|2651.3|2656.4|2650.4|10
1638407580000|2021-12-02 01:13:00|2656.5|2650.5|2655.3|2649.3|2656.5|2650.5|2655|2649|12
1638407590000|2021-12-02 01:13:10|2655|2649|2654.5|2648.5|2655|2649|2654.5|2648.5|3
1638407600000|2021-12-02 01:13:20|2655|2649|2655|2649|2655.3|2649.3|2655|2649|5
1638407610000|2021-12-02 01:13:30|2655.3|2649.3|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|3
1638407620000|2021-12-02 01:13:40|2654.5|2648.5|2654|2648|2654.5|2648.5|2654|2648|2
1638407630000|2021-12-02 01:13:50|2653.8|2647.8|2653.5|2647.5|2653.8|2647.8|2653|2647|5
1638407640000|2021-12-02 01:14:00|2653.8|2647.8|2652.5|2646.5|2653.8|2647.8|2652.5|2646.5|7
1638407650000|2021-12-02 01:14:10|2652.8|2646.8|2654.1|2648.1|2654.4|2648.4|2652.8|2646.8|11
1638407660000|2021-12-02 01:14:20|2654.3|2648.3|2654|2648|2654.3|2648.3|2653.9|2647.9|4
1638407670000|2021-12-02 01:14:30|2653.9|2647.9|2653.3|2647.3|2654|2648|2653.3|2647.3|8
1638407680000|2021-12-02 01:14:40|2653|2647|2655.9|2649.9|2656|2650|2653|2647|13
1638407690000|2021-12-02 01:14:50|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|10
1638407700000|2021-12-02 01:15:00|2655.5|2649.5|2654.1|2648.1|2656|2650|2654.1|2648.1|12
1638407710000|2021-12-02 01:15:10|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1638407720000|2021-12-02 01:15:20|2654|2648|2653.4|2647.4|2654.9|2648.9|2653.3|2647.3|14
1638407730000|2021-12-02 01:15:30|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2652.3|2646.3|8
1638407740000|2021-12-02 01:15:40|2653.3|2647.3|2653.1|2647.1|2653.5|2647.5|2652.5|2646.5|15
1638407750000|2021-12-02 01:15:50|2652.6|2646.6|2652.5|2646.5|2652.9|2646.9|2652.4|2646.4|11
1638407760000|2021-12-02 01:16:00|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2651.4|2645.4|11
1638407770000|2021-12-02 01:16:10|2652.5|2646.5|2652.6|2646.6|2652.9|2646.9|2652.3|2646.3|11
1638407780000|2021-12-02 01:16:20|2652.8|2646.8|2652.8|2646.8|2653.3|2647.3|2652.8|2646.8|11
1638407790000|2021-12-02 01:16:30|2652.9|2646.9|2652.5|2646.5|2652.9|2646.9|2652.4|2646.4|4
1638407800000|2021-12-02 01:16:40|2652.8|2646.8|2652.8|2646.8|2652.9|2646.9|2652.5|2646.5|6
1638407810000|2021-12-02 01:16:50|2653|2647|2652.8|2646.8|2653.4|2647.4|2652.4|2646.4|9
1638407820000|2021-12-02 01:17:00|2653|2647|2652.3|2646.3|2654.3|2648.3|2652.3|2646.3|17
1638407830000|2021-12-02 01:17:10|2652.1|2646.1|2652.5|2646.5|2653|2647|2652.1|2646.1|7
1638407840000|2021-12-02 01:17:20|2652.4|2646.4|2651|2645|2652.4|2646.4|2650.8|2644.8|11
1638407850000|2021-12-02 01:17:30|2650.9|2644.9|2651|2645|2651|2645|2650.1|2644.1|19
1638407860000|2021-12-02 01:17:40|2651.3|2645.3|2650.6|2644.6|2651.3|2645.3|2650.6|2644.6|4
1638407870000|2021-12-02 01:17:50|2650.5|2644.5|2651.5|2645.5|2651.5|2645.5|2650|2644|14
1638407880000|2021-12-02 01:18:00|2651.4|2645.4|2650|2644|2651.4|2645.4|2649.8|2643.8|8
1638407890000|2021-12-02 01:18:10|2649.8|2643.8|2650.1|2644.1|2650.3|2644.3|2649.6|2643.6|7
1638407900000|2021-12-02 01:18:20|2650|2644|2649.5|2643.5|2650.1|2644.1|2649|2643|9
1638407910000|2021-12-02 01:18:30|2649.6|2643.6|2649.1|2643.1|2650.1|2644.1|2649.1|2643.1|7
1638407920000|2021-12-02 01:18:40|2649.3|2643.3|2649.4|2643.4|2649.8|2643.8|2649|2643|11
1638407930000|2021-12-02 01:18:50|2649.5|2643.5|2649|2643|2649.5|2643.5|2648.9|2642.9|9
1638407940000|2021-12-02 01:19:00|2648.9|2642.9|2649.8|2643.8|2649.8|2643.8|2648.9|2642.9|5
1638407950000|2021-12-02 01:19:10|2649.6|2643.6|2649|2643|2649.6|2643.6|2648.3|2642.3|14
1638407960000|2021-12-02 01:19:20|2648.8|2642.8|2648|2642|2648.8|2642.8|2648|2642|7
1638407970000|2021-12-02 01:19:30|2647.9|2641.9|2647|2641|2647.9|2641.9|2647|2641|10
1638407980000|2021-12-02 01:19:40|2646.9|2640.9|2647|2641|2647.3|2641.3|2646|2640|11
1638407990000|2021-12-02 01:19:50|2647.1|2641.1|2647.9|2641.9|2647.9|2641.9|2647.1|2641.1|4
1638408000000|2021-12-02 01:20:00|2647.6|2641.6|2646.4|2640.4|2647.6|2641.6|2646.4|2640.4|19
1638408010000|2021-12-02 01:20:10|2646.6|2640.6|2646|2640|2647|2641|2645.8|2639.8|9
1638408020000|2021-12-02 01:20:20|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|2
1638408030000|2021-12-02 01:20:30|2646.5|2640.5|2647.5|2641.5|2647.8|2641.8|2646.5|2640.5|14
1638408040000|2021-12-02 01:20:40|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638408050000|2021-12-02 01:20:50|2648|2642|2648.8|2642.8|2648.8|2642.8|2647.9|2641.9|11
1638408060000|2021-12-02 01:21:00|2649|2643|2650.3|2644.3|2650.3|2644.3|2648.9|2642.9|15
1638408070000|2021-12-02 01:21:10|2650.5|2644.5|2651.1|2645.1|2651.5|2645.5|2650.5|2644.5|11
1638408080000|2021-12-02 01:21:20|2651.3|2645.3|2652.8|2646.8|2652.8|2646.8|2651.3|2645.3|9
1638408090000|2021-12-02 01:21:30|2652.3|2646.3|2653.3|2647.3|2653.3|2647.3|2652.3|2646.3|5
1638408100000|2021-12-02 01:21:40|2653.5|2647.5|2653|2647|2653.8|2647.8|2653|2647|10
1638408110000|2021-12-02 01:21:50|2653.1|2647.1|2652.8|2646.8|2653.8|2647.8|2652.5|2646.5|7
1638408120000|2021-12-02 01:22:00|2652.5|2646.5|2651.8|2645.8|2652.8|2646.8|2651.5|2645.5|10
1638408140000|2021-12-02 01:22:20|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|4
1638408150000|2021-12-02 01:22:30|2652.4|2646.4|2652.4|2646.4|2652.8|2646.8|2652.4|2646.4|5
1638408160000|2021-12-02 01:22:40|2652.6|2646.6|2652.4|2646.4|2652.8|2646.8|2652.4|2646.4|8
1638408170000|2021-12-02 01:22:50|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|4
1638408180000|2021-12-02 01:23:00|2653|2647|2652.5|2646.5|2653|2647|2652.5|2646.5|3
1638408190000|2021-12-02 01:23:10|2652.8|2646.8|2652.8|2646.8|2653.5|2647.5|2652.8|2646.8|5
1638408200000|2021-12-02 01:23:20|2652.5|2646.5|2651.5|2645.5|2653.1|2647.1|2651.5|2645.5|8
1638408210000|2021-12-02 01:23:30|2651.8|2645.8|2652|2646|2652.6|2646.6|2651.8|2645.8|6
1638408220000|2021-12-02 01:23:40|2652.6|2646.6|2652.8|2646.8|2653.1|2647.1|2652.6|2646.6|7
1638408230000|2021-12-02 01:23:50|2652.5|2646.5|2652.8|2646.8|2653|2647|2652|2646|9
1638408250000|2021-12-02 01:24:10|2653|2647|2654.8|2648.8|2654.8|2648.8|2653|2647|5
1638408260000|2021-12-02 01:24:20|2655|2649|2656.8|2650.8|2657|2651|2655|2649|5
1638408270000|2021-12-02 01:24:30|2656.5|2650.5|2655|2649|2656.5|2650.5|2655|2649|5
1638408290000|2021-12-02 01:24:50|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1638408300000|2021-12-02 01:25:00|2655|2649|2654|2648|2655.3|2649.3|2653.5|2647.5|11
1638408310000|2021-12-02 01:25:10|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1638408320000|2021-12-02 01:25:20|2654.5|2648.5|2655.3|2649.3|2655.3|2649.3|2654.5|2648.5|6
1638408330000|2021-12-02 01:25:30|2655|2649|2655|2649|2655|2649|2655|2649|1
1638408340000|2021-12-02 01:25:40|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|2
1638408350000|2021-12-02 01:25:50|2655.3|2649.3|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|5
1638408360000|2021-12-02 01:26:00|2655.5|2649.5|2655|2649|2655.8|2649.8|2654.4|2648.4|11
1638408370000|2021-12-02 01:26:10|2655.3|2649.3|2654.5|2648.5|2655.3|2649.3|2654.5|2648.5|7
1638408380000|2021-12-02 01:26:20|2654.1|2648.1|2654.5|2648.5|2654.5|2648.5|2653.8|2647.8|15
1638408390000|2021-12-02 01:26:30|2654.8|2648.8|2655.6|2649.6|2655.6|2649.6|2654.5|2648.5|6
1638408400000|2021-12-02 01:26:40|2655.1|2649.1|2658|2652|2658|2652|2655.1|2649.1|6
1638408410000|2021-12-02 01:26:50|2657.8|2651.8|2657.3|2651.3|2657.8|2651.8|2657.1|2651.1|4
1638408420000|2021-12-02 01:27:00|2657.5|2651.5|2659|2653|2659|2653|2657.5|2651.5|5
1638408430000|2021-12-02 01:27:10|2658.9|2652.9|2659|2653|2659.8|2653.8|2658.8|2652.8|8
1638408440000|2021-12-02 01:27:20|2659.3|2653.3|2659.1|2653.1|2659.5|2653.5|2659|2653|6
1638408450000|2021-12-02 01:27:30|2659|2653|2659|2653|2659|2653|2658.5|2652.5|5
1638408460000|2021-12-02 01:27:40|2658.9|2652.9|2659|2653|2659|2653|2658.5|2652.5|5
1638408480000|2021-12-02 01:28:00|2658.8|2652.8|2657.4|2651.4|2658.8|2652.8|2657.3|2651.3|7
1638408490000|2021-12-02 01:28:10|2657.1|2651.1|2658.3|2652.3|2658.3|2652.3|2657|2651|6
1638408500000|2021-12-02 01:28:20|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|2
1638408510000|2021-12-02 01:28:30|2658.5|2652.5|2658.8|2652.8|2659|2653|2658.5|2652.5|4
1638408520000|2021-12-02 01:28:40|2659|2653|2659|2653|2659|2653|2659|2653|1
1638408530000|2021-12-02 01:28:50|2659.3|2653.3|2660.3|2654.3|2660.3|2654.3|2659.3|2653.3|2
1638408560000|2021-12-02 01:29:20|2660.5|2654.5|2661.6|2655.6|2661.6|2655.6|2660.5|2654.5|4
1638408570000|2021-12-02 01:29:30|2661.8|2655.8|2662|2656|2662.5|2656.5|2661.8|2655.8|5
1638408580000|2021-12-02 01:29:40|2661.8|2655.8|2663.5|2657.5|2663.5|2657.5|2661.8|2655.8|8
1638408590000|2021-12-02 01:29:50|2663.4|2657.4|2662|2656|2663.4|2657.4|2661.5|2655.5|17
1638408600000|2021-12-02 01:30:00|2661.8|2655.8|2660.6|2654.6|2661.8|2655.8|2658.4|2652.4|19
1638408610000|2021-12-02 01:30:10|2660.4|2654.4|2660.6|2654.6|2661|2655|2660.1|2654.1|15
1638408620000|2021-12-02 01:30:20|2660.4|2654.4|2660.3|2654.3|2660.5|2654.5|2660|2654|9
1638408630000|2021-12-02 01:30:30|2660|2654|2658.8|2652.8|2660|2654|2658.3|2652.3|10
1638408640000|2021-12-02 01:30:40|2658.6|2652.6|2659.8|2653.8|2660|2654|2658.5|2652.5|11
1638408650000|2021-12-02 01:30:50|2660|2654|2661.8|2655.8|2661.8|2655.8|2659.8|2653.8|8
1638408660000|2021-12-02 01:31:00|2662.3|2656.3|2660.5|2654.5|2662.3|2656.3|2660.5|2654.5|12
1638408670000|2021-12-02 01:31:10|2660.3|2654.3|2659.5|2653.5|2660.6|2654.6|2659.5|2653.5|12
1638408680000|2021-12-02 01:31:20|2659.4|2653.4|2658.5|2652.5|2659.4|2653.4|2658.5|2652.5|6
1638408690000|2021-12-02 01:31:30|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638408700000|2021-12-02 01:31:40|2659|2653|2659|2653|2659.5|2653.5|2658.8|2652.8|6
1638408710000|2021-12-02 01:31:50|2659.1|2653.1|2658.5|2652.5|2659.1|2653.1|2657.8|2651.8|9
1638408720000|2021-12-02 01:32:00|2658.6|2652.6|2659.8|2653.8|2659.8|2653.8|2658.6|2652.6|10
1638408730000|2021-12-02 01:32:10|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1638408740000|2021-12-02 01:32:20|2659.3|2653.3|2659|2653|2659.3|2653.3|2658.8|2652.8|5
1638408760000|2021-12-02 01:32:40|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638408770000|2021-12-02 01:32:50|2659.4|2653.4|2659|2653|2659.4|2653.4|2659|2653|2
1638408780000|2021-12-02 01:33:00|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|4
1638408790000|2021-12-02 01:33:10|2659.8|2653.8|2660.1|2654.1|2660.4|2654.4|2659.6|2653.6|8
1638408800000|2021-12-02 01:33:20|2660.4|2654.4|2661.3|2655.3|2661.5|2655.5|2660.4|2654.4|6
1638408810000|2021-12-02 01:33:30|2661|2655|2660.3|2654.3|2661|2655|2659.8|2653.8|5
1638408820000|2021-12-02 01:33:40|2660.5|2654.5|2661.3|2655.3|2661.3|2655.3|2660.5|2654.5|6
1638408830000|2021-12-02 01:33:50|2661.5|2655.5|2660.8|2654.8|2661.8|2655.8|2660.8|2654.8|8
1638408840000|2021-12-02 01:34:00|2660.5|2654.5|2661.8|2655.8|2661.8|2655.8|2660.4|2654.4|15
1638408850000|2021-12-02 01:34:10|2662|2656|2662.5|2656.5|2662.5|2656.5|2661.8|2655.8|5
1638408860000|2021-12-02 01:34:20|2662|2656|2662|2656|2662|2656|2661.8|2655.8|3
1638408870000|2021-12-02 01:34:30|2661.8|2655.8|2661.3|2655.3|2662|2656|2661.3|2655.3|13
1638408880000|2021-12-02 01:34:40|2661|2655|2660.8|2654.8|2661|2655|2660.4|2654.4|9
1638408890000|2021-12-02 01:34:50|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2660.1|2654.1|4
1638408900000|2021-12-02 01:35:00|2660.3|2654.3|2661.3|2655.3|2661.3|2655.3|2660.3|2654.3|7
1638408910000|2021-12-02 01:35:10|2661.5|2655.5|2660.5|2654.5|2661.5|2655.5|2660.3|2654.3|9
1638408920000|2021-12-02 01:35:20|2660.6|2654.6|2660.6|2654.6|2660.8|2654.8|2660.4|2654.4|5
1638408930000|2021-12-02 01:35:30|2660.8|2654.8|2661.1|2655.1|2661.3|2655.3|2660.8|2654.8|5
1638408940000|2021-12-02 01:35:40|2661|2655|2660.6|2654.6|2661.5|2655.5|2660.6|2654.6|10
1638408950000|2021-12-02 01:35:50|2660.5|2654.5|2660.5|2654.5|2660.8|2654.8|2660.3|2654.3|12
1638408960000|2021-12-02 01:36:00|2660.4|2654.4|2660.5|2654.5|2660.5|2654.5|2660.4|2654.4|8
1638408970000|2021-12-02 01:36:10|2660.4|2654.4|2660|2654|2660.5|2654.5|2660|2654|4
1638409010000|2021-12-02 01:36:50|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.4|2653.4|4
1638409020000|2021-12-02 01:37:00|2659.8|2653.8|2660.8|2654.8|2660.8|2654.8|2659.8|2653.8|9
1638409030000|2021-12-02 01:37:10|2661|2655|2661.5|2655.5|2661.5|2655.5|2661|2655|4
1638409040000|2021-12-02 01:37:20|2661.3|2655.3|2661.8|2655.8|2661.8|2655.8|2661.3|2655.3|7
1638409050000|2021-12-02 01:37:30|2661.5|2655.5|2661|2655|2661.5|2655.5|2660.9|2654.9|7
1638409060000|2021-12-02 01:37:40|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1638409070000|2021-12-02 01:37:50|2660.8|2654.8|2660.5|2654.5|2661|2655|2660.3|2654.3|11
1638409090000|2021-12-02 01:38:10|2660.8|2654.8|2660.6|2654.6|2660.8|2654.8|2660.6|2654.6|2
1638409100000|2021-12-02 01:38:20|2660.8|2654.8|2660.6|2654.6|2660.8|2654.8|2660.6|2654.6|2
1638409110000|2021-12-02 01:38:30|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1638409120000|2021-12-02 01:38:40|2661|2655|2661.5|2655.5|2661.5|2655.5|2660.6|2654.6|7
1638409130000|2021-12-02 01:38:50|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.1|2655.1|4
1638409140000|2021-12-02 01:39:00|2661.3|2655.3|2661.5|2655.5|2661.8|2655.8|2661.1|2655.1|6
1638409150000|2021-12-02 01:39:10|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|6
1638409160000|2021-12-02 01:39:20|2661.4|2655.4|2661.5|2655.5|2661.5|2655.5|2661.1|2655.1|8
1638409170000|2021-12-02 01:39:30|2661.4|2655.4|2662|2656|2662|2656|2661.1|2655.1|12
1638409180000|2021-12-02 01:39:40|2661.5|2655.5|2662|2656|2662|2656|2661.5|2655.5|3
1638409190000|2021-12-02 01:39:50|2661.6|2655.6|2662|2656|2662|2656|2661.6|2655.6|9
1638409200000|2021-12-02 01:40:00|2662.3|2656.3|2662.4|2656.4|2662.5|2656.5|2662.3|2656.3|6
1638409220000|2021-12-02 01:40:20|2662.5|2656.5|2663|2657|2663|2657|2662.3|2656.3|5
1638409230000|2021-12-02 01:40:30|2663.1|2657.1|2663.9|2657.9|2664.4|2658.4|2663.1|2657.1|9
1638409240000|2021-12-02 01:40:40|2663.8|2657.8|2664.1|2658.1|2664.4|2658.4|2663.3|2657.3|9
1638409250000|2021-12-02 01:40:50|2664.3|2658.3|2663.8|2657.8|2664.5|2658.5|2663.8|2657.8|6
1638409260000|2021-12-02 01:41:00|2663.5|2657.5|2664.5|2658.5|2664.5|2658.5|2663.5|2657.5|5
1638409270000|2021-12-02 01:41:10|2664.8|2658.8|2664.8|2658.8|2665.1|2659.1|2664.8|2658.8|5
1638409280000|2021-12-02 01:41:20|2664.5|2658.5|2663.8|2657.8|2664.5|2658.5|2663.6|2657.6|6
1638409290000|2021-12-02 01:41:30|2663.9|2657.9|2664.4|2658.4|2664.4|2658.4|2663.9|2657.9|4
1638409300000|2021-12-02 01:41:40|2664.5|2658.5|2665.1|2659.1|2665.8|2659.8|2664.5|2658.5|8
1638409310000|2021-12-02 01:41:50|2665.3|2659.3|2664.6|2658.6|2665.5|2659.5|2664.3|2658.3|11
1638409320000|2021-12-02 01:42:00|2664.8|2658.8|2664.5|2658.5|2665|2659|2664.5|2658.5|7
1638409330000|2021-12-02 01:42:10|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2663.5|2657.5|10
1638409340000|2021-12-02 01:42:20|2664.4|2658.4|2664.6|2658.6|2664.8|2658.8|2664.4|2658.4|4
1638409350000|2021-12-02 01:42:30|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.6|2658.6|3
1638409360000|2021-12-02 01:42:40|2665|2659|2665.8|2659.8|2665.8|2659.8|2664.5|2658.5|8
1638409370000|2021-12-02 01:42:50|2666|2660|2666|2660|2666.3|2660.3|2665.3|2659.3|13
1638409380000|2021-12-02 01:43:00|2666.3|2660.3|2666.9|2660.9|2666.9|2660.9|2666|2660|7
1638409390000|2021-12-02 01:43:10|2666.8|2660.8|2666.9|2660.9|2666.9|2660.9|2666|2660|6
1638409400000|2021-12-02 01:43:20|2666.5|2660.5|2666.3|2660.3|2666.9|2660.9|2666.3|2660.3|13
1638409410000|2021-12-02 01:43:30|2666.5|2660.5|2666.5|2660.5|2666.8|2660.8|2666.5|2660.5|7
1638409420000|2021-12-02 01:43:40|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1638409430000|2021-12-02 01:43:50|2667|2661|2670|2664|2670|2664|2666.8|2660.8|10
1638409440000|2021-12-02 01:44:00|2670.3|2664.3|2670.3|2664.3|2670.5|2664.5|2670.3|2664.3|9
1638409450000|2021-12-02 01:44:10|2670.5|2664.5|2671|2665|2671|2665|2670.5|2664.5|3
1638409460000|2021-12-02 01:44:20|2670.8|2664.8|2670.3|2664.3|2670.8|2664.8|2670.3|2664.3|8
1638409470000|2021-12-02 01:44:30|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|2670.3|2664.3|3
1638409480000|2021-12-02 01:44:40|2670.3|2664.3|2670.3|2664.3|2670.5|2664.5|2670.3|2664.3|3
1638409490000|2021-12-02 01:44:50|2670.5|2664.5|2671.5|2665.5|2671.8|2665.8|2670.5|2664.5|10
1638409500000|2021-12-02 01:45:00|2671.3|2665.3|2670.3|2664.3|2671.8|2665.8|2670.3|2664.3|12
1638409510000|2021-12-02 01:45:10|2670|2664|2670.3|2664.3|2670.8|2664.8|2670|2664|9
1638409520000|2021-12-02 01:45:20|2670|2664|2670.3|2664.3|2670.3|2664.3|2670|2664|2
1638409540000|2021-12-02 01:45:40|2670.4|2664.4|2670.5|2664.5|2671|2665|2669.8|2663.8|13
1638409550000|2021-12-02 01:45:50|2670.8|2664.8|2670.8|2664.8|2671.3|2665.3|2670.8|2664.8|7
1638409560000|2021-12-02 01:46:00|2671|2665|2671.3|2665.3|2671.5|2665.5|2671|2665|6
1638409570000|2021-12-02 01:46:10|2671.5|2665.5|2671|2665|2671.8|2665.8|2671|2665|9
1638409580000|2021-12-02 01:46:20|2670.8|2664.8|2670.3|2664.3|2670.8|2664.8|2670.3|2664.3|3
1638409590000|2021-12-02 01:46:30|2670|2664|2670|2664|2670|2664|2670|2664|1
1638409600000|2021-12-02 01:46:40|2670.3|2664.3|2670.5|2664.5|2671|2665|2670.3|2664.3|6
1638409610000|2021-12-02 01:46:50|2670.8|2664.8|2670|2664|2670.8|2664.8|2670|2664|5
1638409620000|2021-12-02 01:47:00|2669.9|2663.9|2670.1|2664.1|2670.3|2664.3|2669.8|2663.8|8
1638409630000|2021-12-02 01:47:10|2670.4|2664.4|2670.8|2664.8|2671.3|2665.3|2670.4|2664.4|7
1638409650000|2021-12-02 01:47:30|2670.5|2664.5|2670|2664|2670.8|2664.8|2670|2664|10
1638409660000|2021-12-02 01:47:40|2669.8|2663.8|2670.3|2664.3|2670.3|2664.3|2669.8|2663.8|3
1638409670000|2021-12-02 01:47:50|2670|2664|2670.3|2664.3|2670.3|2664.3|2669.8|2663.8|4
1638409680000|2021-12-02 01:48:00|2670.5|2664.5|2670.5|2664.5|2670.6|2664.6|2670.4|2664.4|7
1638409690000|2021-12-02 01:48:10|2670.6|2664.6|2670.8|2664.8|2670.9|2664.9|2670.6|2664.6|4
1638409700000|2021-12-02 01:48:20|2670.5|2664.5|2670.5|2664.5|2670.5|2664.5|2670|2664|3
1638409710000|2021-12-02 01:48:30|2670.3|2664.3|2670|2664|2670.3|2664.3|2670|2664|2
1638409720000|2021-12-02 01:48:40|2670.4|2664.4|2668.8|2662.8|2670.4|2664.4|2668.5|2662.5|12
1638409730000|2021-12-02 01:48:50|2668.5|2662.5|2668.3|2662.3|2669|2663|2667.6|2661.6|12
1638409740000|2021-12-02 01:49:00|2668.4|2662.4|2668.5|2662.5|2668.8|2662.8|2668|2662|7
1638409750000|2021-12-02 01:49:10|2668.3|2662.3|2667.8|2661.8|2668.3|2662.3|2667.8|2661.8|6
1638409760000|2021-12-02 01:49:20|2667.5|2661.5|2667.8|2661.8|2667.8|2661.8|2667.3|2661.3|10
1638409770000|2021-12-02 01:49:30|2667.5|2661.5|2666.6|2660.6|2667.5|2661.5|2666.6|2660.6|4
1638409780000|2021-12-02 01:49:40|2666.8|2660.8|2666.9|2660.9|2667|2661|2666.8|2660.8|4
1638409790000|2021-12-02 01:49:50|2667.1|2661.1|2666.8|2660.8|2667.1|2661.1|2666.1|2660.1|9
1638409800000|2021-12-02 01:50:00|2667|2661|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|3
1638409810000|2021-12-02 01:50:10|2667|2661|2666.9|2660.9|2667|2661|2666.9|2660.9|2
1638409820000|2021-12-02 01:50:20|2666.8|2660.8|2665.5|2659.5|2666.8|2660.8|2665.3|2659.3|7
1638409830000|2021-12-02 01:50:30|2665.4|2659.4|2665.8|2659.8|2665.8|2659.8|2665.4|2659.4|3
1638409840000|2021-12-02 01:50:40|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.3|2659.3|5
1638409850000|2021-12-02 01:50:50|2665.8|2659.8|2666.3|2660.3|2666.4|2660.4|2665.8|2659.8|3
1638409860000|2021-12-02 01:51:00|2666.5|2660.5|2665.8|2659.8|2666.5|2660.5|2665.8|2659.8|5
1638409870000|2021-12-02 01:51:10|2665.6|2659.6|2665.6|2659.6|2665.6|2659.6|2665.3|2659.3|3
1638409880000|2021-12-02 01:51:20|2665.3|2659.3|2666.5|2660.5|2666.5|2660.5|2665.3|2659.3|7
1638409890000|2021-12-02 01:51:30|2666.8|2660.8|2666.3|2660.3|2666.8|2660.8|2665.5|2659.5|10
1638409900000|2021-12-02 01:51:40|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2666.5|2660.5|2
1638409910000|2021-12-02 01:51:50|2666.9|2660.9|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|3
1638409920000|2021-12-02 01:52:00|2666.6|2660.6|2666.1|2660.1|2666.6|2660.6|2666.1|2660.1|3
1638409940000|2021-12-02 01:52:20|2666.3|2660.3|2666.8|2660.8|2666.8|2660.8|2666.1|2660.1|4
1638409950000|2021-12-02 01:52:30|2667|2661|2667.5|2661.5|2668.3|2662.3|2667|2661|7
1638409960000|2021-12-02 01:52:40|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|2
1638409970000|2021-12-02 01:52:50|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1638409980000|2021-12-02 01:53:00|2667|2661|2667.5|2661.5|2667.9|2661.9|2667|2661|7
1638409990000|2021-12-02 01:53:10|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|2667.8|2661.8|1
1638410000000|2021-12-02 01:53:20|2668.1|2662.1|2667.6|2661.6|2668.1|2662.1|2667.6|2661.6|5
1638410010000|2021-12-02 01:53:30|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1638410020000|2021-12-02 01:53:40|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1638410030000|2021-12-02 01:53:50|2667.8|2661.8|2668.8|2662.8|2669.1|2663.1|2667.8|2661.8|9
1638410040000|2021-12-02 01:54:00|2669|2663|2668.6|2662.6|2669.3|2663.3|2668.6|2662.6|5
1638410050000|2021-12-02 01:54:10|2668.5|2662.5|2668|2662|2668.5|2662.5|2667.8|2661.8|11
1638410060000|2021-12-02 01:54:20|2667.8|2661.8|2668.4|2662.4|2668.4|2662.4|2667.8|2661.8|3
1638410070000|2021-12-02 01:54:30|2668.1|2662.1|2667.4|2661.4|2668.1|2662.1|2667.4|2661.4|3
1638410080000|2021-12-02 01:54:40|2667.3|2661.3|2667.6|2661.6|2667.6|2661.6|2667.3|2661.3|3
1638410090000|2021-12-02 01:54:50|2667.4|2661.4|2666.6|2660.6|2667.4|2661.4|2666.6|2660.6|4
1638410100000|2021-12-02 01:55:00|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2666|2660|13
1638410110000|2021-12-02 01:55:10|2667|2661|2667|2661|2667|2661|2667|2661|1
1638410120000|2021-12-02 01:55:20|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1638410130000|2021-12-02 01:55:30|2667|2661|2666.8|2660.8|2667|2661|2666.8|2660.8|2
1638410140000|2021-12-02 01:55:40|2666.6|2660.6|2666.1|2660.1|2666.8|2660.8|2666.1|2660.1|12
1638410150000|2021-12-02 01:55:50|2666.3|2660.3|2667.5|2661.5|2667.5|2661.5|2666.3|2660.3|8
1638410160000|2021-12-02 01:56:00|2667.1|2661.1|2667.3|2661.3|2667.8|2661.8|2667.1|2661.1|7
1638410190000|2021-12-02 01:56:30|2667.5|2661.5|2667.4|2661.4|2667.5|2661.5|2666.5|2660.5|11
1638410200000|2021-12-02 01:56:40|2667.6|2661.6|2667.5|2661.5|2667.8|2661.8|2667.3|2661.3|9
1638410210000|2021-12-02 01:56:50|2667.6|2661.6|2667.3|2661.3|2667.6|2661.6|2666.9|2660.9|6
1638410220000|2021-12-02 01:57:00|2667.5|2661.5|2667.9|2661.9|2668|2662|2667.3|2661.3|11
1638410230000|2021-12-02 01:57:10|2668.1|2662.1|2668.5|2662.5|2668.5|2662.5|2668.1|2662.1|3
1638410250000|2021-12-02 01:57:30|2668.3|2662.3|2668.1|2662.1|2668.3|2662.3|2668|2662|3
1638410270000|2021-12-02 01:57:50|2668.3|2662.3|2668.5|2662.5|2668.5|2662.5|2668.3|2662.3|2
1638410280000|2021-12-02 01:58:00|2668.3|2662.3|2668|2662|2668.3|2662.3|2667.6|2661.6|5
1638410290000|2021-12-02 01:58:10|2667.8|2661.8|2668.3|2662.3|2668.4|2662.4|2667.4|2661.4|10
1638410300000|2021-12-02 01:58:20|2668.1|2662.1|2668|2662|2668.1|2662.1|2668|2662|2
1638410310000|2021-12-02 01:58:30|2668.1|2662.1|2668.3|2662.3|2668.3|2662.3|2668|2662|4
1638410320000|2021-12-02 01:58:40|2668.1|2662.1|2668.1|2662.1|2668.3|2662.3|2668|2662|7
1638410330000|2021-12-02 01:58:50|2668.4|2662.4|2668.5|2662.5|2668.8|2662.8|2668.4|2662.4|3
1638410340000|2021-12-02 01:59:00|2669|2663|2670|2664|2670|2664|2669|2663|8
1638410350000|2021-12-02 01:59:10|2669.8|2663.8|2669.8|2663.8|2670.4|2664.4|2669.5|2663.5|10
1638410360000|2021-12-02 01:59:20|2670|2664|2670|2664|2670.3|2664.3|2669.8|2663.8|8
1638410370000|2021-12-02 01:59:30|2670.3|2664.3|2670.3|2664.3|2670.3|2664.3|2670|2664|3
1638410380000|2021-12-02 01:59:40|2670|2664|2669.8|2663.8|2670|2664|2669.8|2663.8|2
1638410390000|2021-12-02 01:59:50|2669.6|2663.6|2669.5|2663.5|2669.6|2663.6|2669.5|2663.5|2
1638410400000|2021-12-02 02:00:00|2669.3|2663.3|2667.8|2661.8|2669.3|2663.3|2667.6|2661.6|15
1638410410000|2021-12-02 02:00:10|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|2667.6|2661.6|1
1638410420000|2021-12-02 02:00:20|2667.5|2661.5|2666|2660|2667.5|2661.5|2665.8|2659.8|8
1638410430000|2021-12-02 02:00:30|2665.8|2659.8|2666.4|2660.4|2666.4|2660.4|2665.8|2659.8|4
1638410440000|2021-12-02 02:00:40|2666.8|2660.8|2665.8|2659.8|2666.8|2660.8|2665.8|2659.8|7
1638410450000|2021-12-02 02:00:50|2665.5|2659.5|2664.5|2658.5|2666|2660|2664.5|2658.5|8
1638410460000|2021-12-02 02:01:00|2664.9|2658.9|2664.4|2658.4|2665.5|2659.5|2664.4|2658.4|15
1638410470000|2021-12-02 02:01:10|2664.1|2658.1|2663.3|2657.3|2664.5|2658.5|2663.3|2657.3|7
1638410480000|2021-12-02 02:01:20|2663.5|2657.5|2663.5|2657.5|2663.8|2657.8|2663.4|2657.4|9
1638410490000|2021-12-02 02:01:30|2663.3|2657.3|2663|2657|2663.5|2657.5|2662.8|2656.8|6
1638410500000|2021-12-02 02:01:40|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1638410510000|2021-12-02 02:01:50|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|4
1638410520000|2021-12-02 02:02:00|2663.9|2657.9|2664|2658|2664.3|2658.3|2663.9|2657.9|4
1638410530000|2021-12-02 02:02:10|2663.8|2657.8|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|3
1638410540000|2021-12-02 02:02:20|2663.3|2657.3|2662.6|2656.6|2663.5|2657.5|2662.6|2656.6|5
1638410550000|2021-12-02 02:02:30|2662.3|2656.3|2663.1|2657.1|2663.1|2657.1|2662.1|2656.1|6
1638410560000|2021-12-02 02:02:40|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1638410570000|2021-12-02 02:02:50|2663|2657|2662.9|2656.9|2663.3|2657.3|2662.9|2656.9|5
1638410580000|2021-12-02 02:03:00|2663.1|2657.1|2663.6|2657.6|2663.6|2657.6|2663.1|2657.1|3
1638410590000|2021-12-02 02:03:10|2663.5|2657.5|2664.5|2658.5|2664.8|2658.8|2662.8|2656.8|8
1638410600000|2021-12-02 02:03:20|2664.6|2658.6|2665|2659|2665.3|2659.3|2664.6|2658.6|3
1638410610000|2021-12-02 02:03:30|2665.8|2659.8|2665.9|2659.9|2666.3|2660.3|2665.8|2659.8|8
1638410620000|2021-12-02 02:03:40|2666|2660|2666.4|2660.4|2666.5|2660.5|2665.9|2659.9|5
1638410630000|2021-12-02 02:03:50|2666.3|2660.3|2665.6|2659.6|2666.3|2660.3|2665.6|2659.6|3
1638410640000|2021-12-02 02:04:00|2665.4|2659.4|2665.3|2659.3|2665.6|2659.6|2664.9|2658.9|8
1638410650000|2021-12-02 02:04:10|2665.4|2659.4|2664.6|2658.6|2665.4|2659.4|2663.3|2657.3|10
1638410660000|2021-12-02 02:04:20|2664.8|2658.8|2663.9|2657.9|2664.8|2658.8|2663.9|2657.9|5
1638410670000|2021-12-02 02:04:30|2664|2658|2664|2658|2664|2658|2663.9|2657.9|3
1638410680000|2021-12-02 02:04:40|2664.3|2658.3|2663.3|2657.3|2664.3|2658.3|2663|2657|7
1638410690000|2021-12-02 02:04:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.5|2657.5|3
1638410700000|2021-12-02 02:05:00|2663.5|2657.5|2664|2658|2664.1|2658.1|2663.1|2657.1|8
1638410710000|2021-12-02 02:05:10|2663.9|2657.9|2664.3|2658.3|2664.3|2658.3|2663.9|2657.9|7
1638410720000|2021-12-02 02:05:20|2664|2658|2663.6|2657.6|2664.1|2658.1|2663.6|2657.6|7
1638410730000|2021-12-02 02:05:30|2663.3|2657.3|2663.5|2657.5|2663.5|2657.5|2663.3|2657.3|4
1638410740000|2021-12-02 02:05:40|2663.3|2657.3|2663.4|2657.4|2664.3|2658.3|2663|2657|9
1638410750000|2021-12-02 02:05:50|2663.5|2657.5|2664|2658|2664|2658|2663.5|2657.5|4
1638410760000|2021-12-02 02:06:00|2664.4|2658.4|2664.3|2658.3|2664.8|2658.8|2664.3|2658.3|6
1638410770000|2021-12-02 02:06:10|2664.4|2658.4|2664.9|2658.9|2665|2659|2664.4|2658.4|9
1638410780000|2021-12-02 02:06:20|2664.8|2658.8|2664.4|2658.4|2664.8|2658.8|2664.4|2658.4|5
1638410790000|2021-12-02 02:06:30|2664.5|2658.5|2664.4|2658.4|2664.8|2658.8|2664.4|2658.4|4
1638410800000|2021-12-02 02:06:40|2664.1|2658.1|2664.5|2658.5|2664.5|2658.5|2664.1|2658.1|4
1638410810000|2021-12-02 02:06:50|2664.3|2658.3|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|7
1638410820000|2021-12-02 02:07:00|2664.5|2658.5|2665.1|2659.1|2665.1|2659.1|2664.5|2658.5|5
1638410830000|2021-12-02 02:07:10|2664.9|2658.9|2665.6|2659.6|2665.9|2659.9|2664.9|2658.9|8
1638410840000|2021-12-02 02:07:20|2665.8|2659.8|2665|2659|2666|2660|2664.9|2658.9|11
1638410850000|2021-12-02 02:07:30|2664.9|2658.9|2664.8|2658.8|2665|2659|2664.5|2658.5|6
1638410860000|2021-12-02 02:07:40|2664.6|2658.6|2664.4|2658.4|2664.9|2658.9|2664.3|2658.3|8
1638410870000|2021-12-02 02:07:50|2664.5|2658.5|2664.3|2658.3|2664.8|2658.8|2664.3|2658.3|6
1638410880000|2021-12-02 02:08:00|2664.1|2658.1|2665.3|2659.3|2665.3|2659.3|2664|2658|12
1638410890000|2021-12-02 02:08:10|2665.4|2659.4|2665.5|2659.5|2665.6|2659.6|2665.4|2659.4|4
1638410900000|2021-12-02 02:08:20|2665.4|2659.4|2665.5|2659.5|2665.5|2659.5|2665.4|2659.4|2
1638410910000|2021-12-02 02:08:30|2665.4|2659.4|2665.4|2659.4|2665.5|2659.5|2665.4|2659.4|3
1638410920000|2021-12-02 02:08:40|2665.3|2659.3|2665.5|2659.5|2665.5|2659.5|2665|2659|4
1638410930000|2021-12-02 02:08:50|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1638410940000|2021-12-02 02:09:00|2665|2659|2664.1|2658.1|2665|2659|2664.1|2658.1|15
1638410950000|2021-12-02 02:09:10|2664|2658|2664.9|2658.9|2664.9|2658.9|2664|2658|5
1638410960000|2021-12-02 02:09:20|2664.8|2658.8|2664.8|2658.8|2665|2659|2664.8|2658.8|5
1638410970000|2021-12-02 02:09:30|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|6
1638410980000|2021-12-02 02:09:40|2664.5|2658.5|2664|2658|2664.5|2658.5|2663.9|2657.9|6
1638410990000|2021-12-02 02:09:50|2663.9|2657.9|2662.5|2656.5|2663.9|2657.9|2662.5|2656.5|7
1638411000000|2021-12-02 02:10:00|2662.4|2656.4|2663.3|2657.3|2663.3|2657.3|2662.4|2656.4|6
1638411010000|2021-12-02 02:10:10|2663|2657|2662.5|2656.5|2663|2657|2662.5|2656.5|12
1638411020000|2021-12-02 02:10:20|2662.6|2656.6|2663.5|2657.5|2663.8|2657.8|2662.6|2656.6|8
1638411030000|2021-12-02 02:10:30|2663.6|2657.6|2664|2658|2664|2658|2663.6|2657.6|9
1638411050000|2021-12-02 02:10:50|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|4
1638411060000|2021-12-02 02:11:00|2664.4|2658.4|2665|2659|2665|2659|2664.4|2658.4|8
1638411070000|2021-12-02 02:11:10|2664.8|2658.8|2664.4|2658.4|2664.8|2658.8|2664.4|2658.4|4
1638411080000|2021-12-02 02:11:20|2664.6|2658.6|2664.1|2658.1|2664.6|2658.6|2663.5|2657.5|9
1638411090000|2021-12-02 02:11:30|2664|2658|2664.5|2658.5|2664.5|2658.5|2664|2658|7
1638411100000|2021-12-02 02:11:40|2664.6|2658.6|2664.9|2658.9|2664.9|2658.9|2664.6|2658.6|2
1638411110000|2021-12-02 02:11:50|2664.6|2658.6|2664.3|2658.3|2664.6|2658.6|2664.3|2658.3|2
1638411120000|2021-12-02 02:12:00|2664|2658|2665|2659|2665|2659|2663.9|2657.9|7
1638411130000|2021-12-02 02:12:10|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1638411140000|2021-12-02 02:12:20|2665|2659|2664.9|2658.9|2665.3|2659.3|2664.9|2658.9|3
1638411150000|2021-12-02 02:12:30|2665|2659|2664.8|2658.8|2665|2659|2664.4|2658.4|6
1638411160000|2021-12-02 02:12:40|2665|2659|2665.9|2659.9|2666.1|2660.1|2665|2659|6
1638411170000|2021-12-02 02:12:50|2666|2660|2666|2660|2666|2660|2666|2660|1
1638411180000|2021-12-02 02:13:00|2665.9|2659.9|2665.8|2659.8|2665.9|2659.9|2665.6|2659.6|3
1638411190000|2021-12-02 02:13:10|2666|2660|2665.9|2659.9|2666|2660|2665.9|2659.9|2
1638411200000|2021-12-02 02:13:20|2665.8|2659.8|2665.4|2659.4|2665.8|2659.8|2665.4|2659.4|2
1638411210000|2021-12-02 02:13:30|2665.5|2659.5|2666.1|2660.1|2666.1|2660.1|2665.5|2659.5|6
1638411220000|2021-12-02 02:13:40|2666.3|2660.3|2666.8|2660.8|2666.8|2660.8|2666.3|2660.3|5
1638411230000|2021-12-02 02:13:50|2666.5|2660.5|2668|2662|2668|2662|2666.5|2660.5|5
1638411240000|2021-12-02 02:14:00|2668.3|2662.3|2668.6|2662.6|2668.8|2662.8|2668.3|2662.3|6
1638411250000|2021-12-02 02:14:10|2668.5|2662.5|2668.9|2662.9|2669.9|2663.9|2668.1|2662.1|13
1638411260000|2021-12-02 02:14:20|2669|2663|2669|2663|2669.3|2663.3|2668.9|2662.9|9
1638411270000|2021-12-02 02:14:30|2669.3|2663.3|2668.9|2662.9|2669.3|2663.3|2668.8|2662.8|6
1638411280000|2021-12-02 02:14:40|2668.8|2662.8|2668.5|2662.5|2668.8|2662.8|2668.3|2662.3|10
1638411290000|2021-12-02 02:14:50|2668.4|2662.4|2667.3|2661.3|2668.4|2662.4|2666.3|2660.3|12
1638411300000|2021-12-02 02:15:00|2667.4|2661.4|2667.3|2661.3|2667.4|2661.4|2667.1|2661.1|5
1638411360000|2021-12-02 02:16:00|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|1
1638411370000|2021-12-02 02:16:10|2667.1|2661.1|2666.9|2660.9|2667.1|2661.1|2666.9|2660.9|2
1638411440000|2021-12-02 02:17:20|2667|2661|2667.3|2661.3|2667.3|2661.3|2667|2661|2
1638411460000|2021-12-02 02:17:40|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1638411470000|2021-12-02 02:17:50|2666.8|2660.8|2666.3|2660.3|2666.8|2660.8|2666.3|2660.3|3
1638411500000|2021-12-02 02:18:20|2666.5|2660.5|2666.9|2660.9|2666.9|2660.9|2666.5|2660.5|2
1638411510000|2021-12-02 02:18:30|2667.1|2661.1|2667.3|2661.3|2667.3|2661.3|2667.1|2661.1|2
1638411520000|2021-12-02 02:18:40|2667.1|2661.1|2666.8|2660.8|2667.1|2661.1|2666.8|2660.8|2
1638411550000|2021-12-02 02:19:10|2666.5|2660.5|2666.3|2660.3|2666.5|2660.5|2666.3|2660.3|2
1638411600000|2021-12-02 02:20:00|2666.5|2660.5|2666|2660|2666.5|2660.5|2665.8|2659.8|6
1638411610000|2021-12-02 02:20:10|2666.1|2660.1|2666.3|2660.3|2666.3|2660.3|2666.1|2660.1|2
1638411620000|2021-12-02 02:20:20|2666.1|2660.1|2665.9|2659.9|2666.1|2660.1|2665.9|2659.9|2
1638411630000|2021-12-02 02:20:30|2666.1|2660.1|2666.3|2660.3|2666.3|2660.3|2666.1|2660.1|2
1638411670000|2021-12-02 02:21:10|2666.5|2660.5|2666.3|2660.3|2666.5|2660.5|2666.3|2660.3|2
1638411700000|2021-12-02 02:21:40|2666|2660|2665.3|2659.3|2666|2660|2665.3|2659.3|4
1638411710000|2021-12-02 02:21:50|2666.1|2660.1|2666|2660|2666.1|2660.1|2666|2660|4
1638411720000|2021-12-02 02:22:00|2666.1|2660.1|2666.3|2660.3|2666.3|2660.3|2666.1|2660.1|2
1638411750000|2021-12-02 02:22:30|2666.1|2660.1|2666|2660|2666.1|2660.1|2666|2660|2
1638411760000|2021-12-02 02:22:40|2665.8|2659.8|2666.3|2660.3|2666.3|2660.3|2665.8|2659.8|3
1638411790000|2021-12-02 02:23:10|2666.5|2660.5|2666.8|2660.8|2666.8|2660.8|2666.3|2660.3|5
1638411810000|2021-12-02 02:23:30|2666.5|2660.5|2666.4|2660.4|2666.5|2660.5|2666.4|2660.4|2
1638411870000|2021-12-02 02:24:30|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1638411940000|2021-12-02 02:25:40|2666.5|2660.5|2667.3|2661.3|2667.5|2661.5|2666.5|2660.5|5
1638411960000|2021-12-02 02:26:00|2667|2661|2666.9|2660.9|2667|2661|2666.8|2660.8|3
1638411970000|2021-12-02 02:26:10|2666.8|2660.8|2666.4|2660.4|2666.8|2660.8|2666.4|2660.4|2
1638412030000|2021-12-02 02:27:10|2666.5|2660.5|2666.9|2660.9|2666.9|2660.9|2666.5|2660.5|3
1638412040000|2021-12-02 02:27:20|2666.6|2660.6|2666.3|2660.3|2666.6|2660.6|2666.3|2660.3|2
1638412060000|2021-12-02 02:27:40|2666|2660|2665.8|2659.8|2666|2660|2665.3|2659.3|3
1638412070000|2021-12-02 02:27:50|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1638412080000|2021-12-02 02:28:00|2666.1|2660.1|2666.5|2660.5|2666.5|2660.5|2666.1|2660.1|2
1638412090000|2021-12-02 02:28:10|2666.6|2660.6|2667|2661|2667|2661|2666.6|2660.6|2
1638412100000|2021-12-02 02:28:20|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|2667.1|2661.1|1
1638412130000|2021-12-02 02:28:50|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|2667.3|2661.3|1
1638412140000|2021-12-02 02:29:00|2667|2661|2666.8|2660.8|2667|2661|2666.3|2660.3|4
1638412150000|2021-12-02 02:29:10|2666.9|2660.9|2667.1|2661.1|2667.1|2661.1|2666.9|2660.9|3
1638412160000|2021-12-02 02:29:20|2667|2661|2666.8|2660.8|2667|2661|2666.8|2660.8|2
1638412200000|2021-12-02 02:30:00|2667|2661|2667.1|2661.1|2667.4|2661.4|2667|2661|6
1638412210000|2021-12-02 02:30:10|2667.4|2661.4|2667.4|2661.4|2667.4|2661.4|2666.8|2660.8|7
1638412220000|2021-12-02 02:30:20|2667.3|2661.3|2666.6|2660.6|2667.3|2661.3|2666.6|2660.6|5
1638412230000|2021-12-02 02:30:30|2666.5|2660.5|2666.1|2660.1|2666.5|2660.5|2665.5|2659.5|14
1638412240000|2021-12-02 02:30:40|2666.4|2660.4|2666|2660|2666.4|2660.4|2666|2660|3
1638412250000|2021-12-02 02:30:50|2665.8|2659.8|2665|2659|2665.8|2659.8|2665|2659|4
1638412260000|2021-12-02 02:31:00|2664.8|2658.8|2664.5|2658.5|2665|2659|2664.1|2658.1|7
1638412270000|2021-12-02 02:31:10|2664.4|2658.4|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|3
1638412280000|2021-12-02 02:31:20|2665|2659|2665.4|2659.4|2665.8|2659.8|2665|2659|6
1638412290000|2021-12-02 02:31:30|2665.5|2659.5|2667.3|2661.3|2667.3|2661.3|2665.5|2659.5|13
1638412300000|2021-12-02 02:31:40|2667.4|2661.4|2667.8|2661.8|2668|2662|2667.4|2661.4|4
1638412310000|2021-12-02 02:31:50|2667.5|2661.5|2667.4|2661.4|2667.8|2661.8|2667.4|2661.4|6
1638412320000|2021-12-02 02:32:00|2667.3|2661.3|2666.5|2660.5|2667.3|2661.3|2665.4|2659.4|14
1638412330000|2021-12-02 02:32:10|2666.3|2660.3|2665.3|2659.3|2666.3|2660.3|2665|2659|8
1638412340000|2021-12-02 02:32:20|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1638412350000|2021-12-02 02:32:30|2665.6|2659.6|2666|2660|2666|2660|2665.6|2659.6|2
1638412360000|2021-12-02 02:32:40|2666.1|2660.1|2666.9|2660.9|2667.3|2661.3|2666.1|2660.1|6
1638412370000|2021-12-02 02:32:50|2666.6|2660.6|2666.3|2660.3|2666.6|2660.6|2666.3|2660.3|3
1638412380000|2021-12-02 02:33:00|2666|2660|2666.6|2660.6|2666.6|2660.6|2665.9|2659.9|4
1638412390000|2021-12-02 02:33:10|2666.4|2660.4|2666.4|2660.4|2666.8|2660.8|2666.3|2660.3|7
1638412400000|2021-12-02 02:33:20|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|2666.8|2660.8|1
1638412410000|2021-12-02 02:33:30|2667|2661|2666.9|2660.9|2667.3|2661.3|2666.9|2660.9|4
1638412420000|2021-12-02 02:33:40|2667|2661|2667.3|2661.3|2667.8|2661.8|2667|2661|6
1638412430000|2021-12-02 02:33:50|2667.5|2661.5|2667.8|2661.8|2667.8|2661.8|2666.9|2660.9|10
1638412440000|2021-12-02 02:34:00|2668|2662|2668|2662|2668|2662|2668|2662|1
1638412450000|2021-12-02 02:34:10|2667.8|2661.8|2668|2662|2668|2662|2667.8|2661.8|2
1638412460000|2021-12-02 02:34:20|2668.1|2662.1|2668.3|2662.3|2669|2663|2668.1|2662.1|7
1638412470000|2021-12-02 02:34:30|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|2668.5|2662.5|1
1638412480000|2021-12-02 02:34:40|2668.8|2662.8|2669|2663|2669|2663|2668.3|2662.3|6
1638412490000|2021-12-02 02:34:50|2668.8|2662.8|2667.9|2661.9|2668.8|2662.8|2667.9|2661.9|7
1638412500000|2021-12-02 02:35:00|2667.8|2661.8|2669|2663|2669|2663|2667.8|2661.8|7
1638412510000|2021-12-02 02:35:10|2668.8|2662.8|2668.8|2662.8|2669|2663|2668.8|2662.8|4
1638412520000|2021-12-02 02:35:20|2668.5|2662.5|2667.3|2661.3|2668.5|2662.5|2667.3|2661.3|11
1638412530000|2021-12-02 02:35:30|2667.5|2661.5|2668.3|2662.3|2668.3|2662.3|2667.5|2661.5|6
1638412540000|2021-12-02 02:35:40|2668.4|2662.4|2667.8|2661.8|2668.4|2662.4|2667.5|2661.5|3
1638412560000|2021-12-02 02:36:00|2667.9|2661.9|2668.5|2662.5|2668.5|2662.5|2667.9|2661.9|5
1638412570000|2021-12-02 02:36:10|2668.8|2662.8|2669.1|2663.1|2669.1|2663.1|2667.8|2661.8|9
1638412580000|2021-12-02 02:36:20|2669.5|2663.5|2667.8|2661.8|2669.8|2663.8|2667.8|2661.8|8
1638412600000|2021-12-02 02:36:40|2667.5|2661.5|2667|2661|2667.5|2661.5|2667|2661|5
1638412610000|2021-12-02 02:36:50|2667.3|2661.3|2667.4|2661.4|2667.8|2661.8|2666.8|2660.8|10
1638412620000|2021-12-02 02:37:00|2667.3|2661.3|2666.4|2660.4|2667.3|2661.3|2666.1|2660.1|9
1638412630000|2021-12-02 02:37:10|2666|2660|2665|2659|2666|2660|2665|2659|7
1638412640000|2021-12-02 02:37:20|2664.8|2658.8|2664|2658|2665.5|2659.5|2663.8|2657.8|9
1638412650000|2021-12-02 02:37:30|2664.3|2658.3|2663.8|2657.8|2664.8|2658.8|2663.5|2657.5|9
1638412660000|2021-12-02 02:37:40|2663.6|2657.6|2664|2658|2664|2658|2663.1|2657.1|9
1638412670000|2021-12-02 02:37:50|2663.8|2657.8|2663.5|2657.5|2663.8|2657.8|2663.5|2657.5|4
1638412680000|2021-12-02 02:38:00|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|8
1638412690000|2021-12-02 02:38:10|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1638412700000|2021-12-02 02:38:20|2663.8|2657.8|2664|2658|2664|2658|2663.5|2657.5|5
1638412710000|2021-12-02 02:38:30|2664.3|2658.3|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|3
1638412730000|2021-12-02 02:38:50|2663.6|2657.6|2663.1|2657.1|2663.6|2657.6|2663.1|2657.1|10
1638412740000|2021-12-02 02:39:00|2662.8|2656.8|2661.8|2655.8|2662.8|2656.8|2661.8|2655.8|8
1638412750000|2021-12-02 02:39:10|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1638412760000|2021-12-02 02:39:20|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1638412770000|2021-12-02 02:39:30|2661.3|2655.3|2661.5|2655.5|2662.3|2656.3|2661.3|2655.3|8
1638412780000|2021-12-02 02:39:40|2661.3|2655.3|2661.3|2655.3|2661.5|2655.5|2661.3|2655.3|5
1638412790000|2021-12-02 02:39:50|2660.8|2654.8|2660|2654|2660.8|2654.8|2660|2654|2
1638412800000|2021-12-02 02:40:00|2659.8|2653.8|2659.9|2653.9|2659.9|2653.9|2658.3|2652.3|17
1638412810000|2021-12-02 02:40:10|2659.8|2653.8|2659.5|2653.5|2660.8|2654.8|2659.5|2653.5|11
1638412820000|2021-12-02 02:40:20|2659.4|2653.4|2659.3|2653.3|2659.8|2653.8|2659.3|2653.3|10
1638412830000|2021-12-02 02:40:30|2659|2653|2659.9|2653.9|2660.3|2654.3|2658.8|2652.8|10
1638412840000|2021-12-02 02:40:40|2659.8|2653.8|2659.8|2653.8|2660|2654|2659.5|2653.5|5
1638412850000|2021-12-02 02:40:50|2660|2654|2660.3|2654.3|2660.8|2654.8|2660|2654|6
1638412860000|2021-12-02 02:41:00|2659.8|2653.8|2658.8|2652.8|2659.8|2653.8|2658.3|2652.3|12
1638412870000|2021-12-02 02:41:10|2658.9|2652.9|2658.3|2652.3|2658.9|2652.9|2657.8|2651.8|12
1638412880000|2021-12-02 02:41:20|2658.5|2652.5|2658.9|2652.9|2659.4|2653.4|2658.5|2652.5|11
1638412890000|2021-12-02 02:41:30|2659|2653|2659.3|2653.3|2659.3|2653.3|2659|2653|4
1638412900000|2021-12-02 02:41:40|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|3
1638412910000|2021-12-02 02:41:50|2659.8|2653.8|2658.9|2652.9|2659.8|2653.8|2658.5|2652.5|7
1638412920000|2021-12-02 02:42:00|2658.5|2652.5|2658.4|2652.4|2658.5|2652.5|2657.3|2651.3|13
1638412930000|2021-12-02 02:42:10|2658.3|2652.3|2658.4|2652.4|2658.5|2652.5|2657.8|2651.8|6
1638412940000|2021-12-02 02:42:20|2658.5|2652.5|2659.3|2653.3|2659.3|2653.3|2658.5|2652.5|5
1638412950000|2021-12-02 02:42:30|2659.9|2653.9|2660.3|2654.3|2660.8|2654.8|2659.9|2653.9|10
1638412960000|2021-12-02 02:42:40|2660|2654|2660.3|2654.3|2660.3|2654.3|2659.4|2653.4|10
1638412970000|2021-12-02 02:42:50|2660.1|2654.1|2660|2654|2660.1|2654.1|2660|2654|2
1638412980000|2021-12-02 02:43:00|2659.8|2653.8|2659.3|2653.3|2659.8|2653.8|2659.3|2653.3|8
1638412990000|2021-12-02 02:43:10|2659.1|2653.1|2657.5|2651.5|2659.1|2653.1|2657.5|2651.5|3
1638413000000|2021-12-02 02:43:20|2657.3|2651.3|2657.8|2651.8|2657.8|2651.8|2657|2651|8
1638413010000|2021-12-02 02:43:30|2657.5|2651.5|2658|2652|2658|2652|2657.3|2651.3|9
1638413040000|2021-12-02 02:44:00|2657.8|2651.8|2657.3|2651.3|2657.8|2651.8|2656.5|2650.5|11
1638413050000|2021-12-02 02:44:10|2657|2651|2656.9|2650.9|2657|2651|2656.9|2650.9|4
1638413060000|2021-12-02 02:44:20|2657|2651|2657.9|2651.9|2657.9|2651.9|2657|2651|5
1638413070000|2021-12-02 02:44:30|2657.8|2651.8|2657.5|2651.5|2657.9|2651.9|2657.5|2651.5|4
1638413080000|2021-12-02 02:44:40|2657.6|2651.6|2657.8|2651.8|2657.9|2651.9|2657.6|2651.6|4
1638413090000|2021-12-02 02:44:50|2657.9|2651.9|2657.8|2651.8|2659.3|2653.3|2657.8|2651.8|8
1638413100000|2021-12-02 02:45:00|2657.5|2651.5|2657|2651|2657.8|2651.8|2656.5|2650.5|12
1638413110000|2021-12-02 02:45:10|2657.3|2651.3|2657.1|2651.1|2657.3|2651.3|2657.1|2651.1|2
1638413120000|2021-12-02 02:45:20|2656.5|2650.5|2656.5|2650.5|2656.8|2650.8|2656.5|2650.5|3
1638413130000|2021-12-02 02:45:30|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|4
1638413140000|2021-12-02 02:45:40|2656.8|2650.8|2657.8|2651.8|2658|2652|2656.8|2650.8|8
1638413160000|2021-12-02 02:46:00|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1638413170000|2021-12-02 02:46:10|2657.3|2651.3|2657.8|2651.8|2658.3|2652.3|2657.3|2651.3|10
1638413180000|2021-12-02 02:46:20|2658|2652|2658.3|2652.3|2658.3|2652.3|2657.8|2651.8|5
1638413190000|2021-12-02 02:46:30|2658.5|2652.5|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|5
1638413200000|2021-12-02 02:46:40|2658.8|2652.8|2658.5|2652.5|2659.3|2653.3|2658.5|2652.5|8
1638413210000|2021-12-02 02:46:50|2658.8|2652.8|2659.3|2653.3|2659.6|2653.6|2658.8|2652.8|8
1638413220000|2021-12-02 02:47:00|2659|2653|2659|2653|2659.3|2653.3|2658.8|2652.8|5
1638413240000|2021-12-02 02:47:20|2659.3|2653.3|2659.8|2653.8|2659.8|2653.8|2659.3|2653.3|4
1638413250000|2021-12-02 02:47:30|2659.6|2653.6|2659.5|2653.5|2659.6|2653.6|2659.5|2653.5|2
1638413260000|2021-12-02 02:47:40|2659.3|2653.3|2658.9|2652.9|2659.3|2653.3|2658.6|2652.6|5
1638413270000|2021-12-02 02:47:50|2658.5|2652.5|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|2
1638413300000|2021-12-02 02:48:20|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|2
1638413310000|2021-12-02 02:48:30|2658.6|2652.6|2659.3|2653.3|2659.4|2653.4|2658.3|2652.3|8
1638413330000|2021-12-02 02:48:50|2659|2653|2659.3|2653.3|2659.3|2653.3|2658.8|2652.8|4
1638413340000|2021-12-02 02:49:00|2659|2653|2657.9|2651.9|2659|2653|2657.4|2651.4|11
1638413350000|2021-12-02 02:49:10|2657.8|2651.8|2657|2651|2657.8|2651.8|2657|2651|4
1638413360000|2021-12-02 02:49:20|2657.3|2651.3|2657.3|2651.3|2657.4|2651.4|2656.9|2650.9|9
1638413370000|2021-12-02 02:49:30|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2657|2651|5
1638413380000|2021-12-02 02:49:40|2657.5|2651.5|2656.3|2650.3|2657.5|2651.5|2656.1|2650.1|9
1638413390000|2021-12-02 02:49:50|2656.1|2650.1|2656.1|2650.1|2656.3|2650.3|2655.9|2649.9|7
1638413400000|2021-12-02 02:50:00|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.1|2650.1|4
1638413410000|2021-12-02 02:50:10|2656.6|2650.6|2656.1|2650.1|2656.8|2650.8|2656.1|2650.1|7
1638413420000|2021-12-02 02:50:20|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|6
1638413430000|2021-12-02 02:50:30|2655.9|2649.9|2655.5|2649.5|2656.3|2650.3|2655.5|2649.5|9
1638413440000|2021-12-02 02:50:40|2655.8|2649.8|2655.9|2649.9|2655.9|2649.9|2655.8|2649.8|2
1638413450000|2021-12-02 02:50:50|2656.9|2650.9|2656.8|2650.8|2657.6|2651.6|2656.8|2650.8|7
1638413460000|2021-12-02 02:51:00|2656.5|2650.5|2655.5|2649.5|2656.5|2650.5|2655.5|2649.5|5
1638413480000|2021-12-02 02:51:20|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.3|2649.3|6
1638413490000|2021-12-02 02:51:30|2654.8|2648.8|2654.3|2648.3|2654.8|2648.8|2654|2648|4
1638413500000|2021-12-02 02:51:40|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|3
1638413510000|2021-12-02 02:51:50|2654.3|2648.3|2653.3|2647.3|2654.3|2648.3|2653|2647|7
1638413520000|2021-12-02 02:52:00|2653|2647|2652.8|2646.8|2653.3|2647.3|2652.8|2646.8|6
1638413530000|2021-12-02 02:52:10|2653|2647|2653.8|2647.8|2653.8|2647.8|2653|2647|10
1638413540000|2021-12-02 02:52:20|2653.5|2647.5|2655|2649|2655|2649|2653.5|2647.5|11
1638413550000|2021-12-02 02:52:30|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|9
1638413560000|2021-12-02 02:52:40|2654.5|2648.5|2654.8|2648.8|2655.3|2649.3|2654.5|2648.5|8
1638413570000|2021-12-02 02:52:50|2655|2649|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|4
1638413580000|2021-12-02 02:53:00|2654.5|2648.5|2654|2648|2654.8|2648.8|2654|2648|9
1638413590000|2021-12-02 02:53:10|2653.8|2647.8|2653.3|2647.3|2653.8|2647.8|2653.3|2647.3|3
1638413600000|2021-12-02 02:53:20|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|4
1638413610000|2021-12-02 02:53:30|2654|2648|2653.8|2647.8|2654.3|2648.3|2653.3|2647.3|7
1638413630000|2021-12-02 02:53:50|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|2
1638413640000|2021-12-02 02:54:00|2654.8|2648.8|2654.3|2648.3|2654.8|2648.8|2654.3|2648.3|7
1638413650000|2021-12-02 02:54:10|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|6
1638413660000|2021-12-02 02:54:20|2654.5|2648.5|2653.8|2647.8|2654.8|2648.8|2653.8|2647.8|8
1638413670000|2021-12-02 02:54:30|2654|2648|2654.3|2648.3|2654.3|2648.3|2654|2648|2
1638413690000|2021-12-02 02:54:50|2654|2648|2653.5|2647.5|2654|2648|2653.5|2647.5|3
1638413700000|2021-12-02 02:55:00|2653.8|2647.8|2654.3|2648.3|2654.8|2648.8|2653.8|2647.8|7
1638413710000|2021-12-02 02:55:10|2654.5|2648.5|2655|2649|2655|2649|2654.5|2648.5|7
1638413720000|2021-12-02 02:55:20|2655.3|2649.3|2655.8|2649.8|2656|2650|2655.3|2649.3|5
1638413730000|2021-12-02 02:55:30|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|2
1638413740000|2021-12-02 02:55:40|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1638413750000|2021-12-02 02:55:50|2656|2650|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|4
1638413760000|2021-12-02 02:56:00|2656|2650|2655.8|2649.8|2656|2650|2655.8|2649.8|2
1638413770000|2021-12-02 02:56:10|2656|2650|2656.8|2650.8|2656.8|2650.8|2656|2650|4
1638413780000|2021-12-02 02:56:20|2657|2651|2657.8|2651.8|2657.8|2651.8|2657|2651|4
1638413790000|2021-12-02 02:56:30|2658|2652|2657.9|2651.9|2658|2652|2657.8|2651.8|4
1638413800000|2021-12-02 02:56:40|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2657.5|2651.5|2
1638413810000|2021-12-02 02:56:50|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.5|2651.5|3
1638413820000|2021-12-02 02:57:00|2657.5|2651.5|2656.8|2650.8|2658.3|2652.3|2656.8|2650.8|14
1638413830000|2021-12-02 02:57:10|2657|2651|2657.8|2651.8|2657.8|2651.8|2657|2651|4
1638413850000|2021-12-02 02:57:30|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1638413860000|2021-12-02 02:57:40|2658|2652|2657.3|2651.3|2658|2652|2657.3|2651.3|4
1638413870000|2021-12-02 02:57:50|2657|2651|2658.3|2652.3|2658.3|2652.3|2656.9|2650.9|8
1638413880000|2021-12-02 02:58:00|2658.1|2652.1|2656.9|2650.9|2658.1|2652.1|2656.9|2650.9|6
1638413890000|2021-12-02 02:58:10|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2655.9|2649.9|8
1638413900000|2021-12-02 02:58:20|2656.1|2650.1|2655.5|2649.5|2656.1|2650.1|2655.5|2649.5|5
1638413910000|2021-12-02 02:58:30|2655.8|2649.8|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|3
1638413920000|2021-12-02 02:58:40|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656.3|2650.3|2
1638413940000|2021-12-02 02:59:00|2656.5|2650.5|2657.3|2651.3|2657.3|2651.3|2656.5|2650.5|4
1638413950000|2021-12-02 02:59:10|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1638413960000|2021-12-02 02:59:20|2657|2651|2657.8|2651.8|2657.8|2651.8|2657|2651|6
1638413970000|2021-12-02 02:59:30|2658|2652|2657.8|2651.8|2658.3|2652.3|2657.8|2651.8|3
1638413980000|2021-12-02 02:59:40|2657.5|2651.5|2657.3|2651.3|2657.5|2651.5|2657.3|2651.3|4
1638413990000|2021-12-02 02:59:50|2657.5|2651.5|2658.4|2652.4|2658.5|2652.5|2657.5|2651.5|6
1638414000000|2021-12-02 03:00:00|2658.3|2652.3|2657.5|2651.5|2658.3|2652.3|2657.5|2651.5|6
1638414010000|2021-12-02 03:00:10|2657.3|2651.3|2655.8|2649.8|2657.3|2651.3|2655.8|2649.8|5
1638414020000|2021-12-02 03:00:20|2656.3|2650.3|2655.5|2649.5|2656.3|2650.3|2655.5|2649.5|4
1638414030000|2021-12-02 03:00:30|2655.8|2649.8|2655.5|2649.5|2656.3|2650.3|2655.5|2649.5|7
1638414040000|2021-12-02 03:00:40|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1638414050000|2021-12-02 03:00:50|2656|2650|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|5
1638414070000|2021-12-02 03:01:10|2656|2650|2655.5|2649.5|2656|2650|2655.5|2649.5|5
1638414080000|2021-12-02 03:01:20|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2655.3|2649.3|3
1638414130000|2021-12-02 03:02:10|2655|2649|2654.3|2648.3|2655|2649|2653.8|2647.8|4
1638414140000|2021-12-02 03:02:20|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|2
1638414150000|2021-12-02 03:02:30|2654.5|2648.5|2655.3|2649.3|2655.3|2649.3|2654.5|2648.5|6
1638414160000|2021-12-02 03:02:40|2655|2649|2653.8|2647.8|2655|2649|2653.8|2647.8|11
1638414170000|2021-12-02 03:02:50|2654|2648|2654.5|2648.5|2654.5|2648.5|2654|2648|3
1638414180000|2021-12-02 03:03:00|2654.8|2648.8|2654.3|2648.3|2654.8|2648.8|2654.3|2648.3|3
1638414190000|2021-12-02 03:03:10|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1638414200000|2021-12-02 03:03:20|2654.5|2648.5|2654.3|2648.3|2654.8|2648.8|2654|2648|8
1638414210000|2021-12-02 03:03:30|2654|2648|2654.5|2648.5|2654.5|2648.5|2654|2648|3
1638414220000|2021-12-02 03:03:40|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|5
1638414230000|2021-12-02 03:03:50|2654.5|2648.5|2654.5|2648.5|2654.8|2648.8|2654|2648|9
1638414240000|2021-12-02 03:04:00|2654.8|2648.8|2654.8|2648.8|2655|2649|2654.3|2648.3|7
1638414250000|2021-12-02 03:04:10|2655|2649|2655.5|2649.5|2655.5|2649.5|2654.8|2648.8|7
1638414260000|2021-12-02 03:04:20|2655.8|2649.8|2655.6|2649.6|2656.3|2650.3|2655.6|2649.6|4
1638414270000|2021-12-02 03:04:30|2655.5|2649.5|2654.8|2648.8|2655.5|2649.5|2654.8|2648.8|8
1638414280000|2021-12-02 03:04:40|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1638414290000|2021-12-02 03:04:50|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654|2648|4
1638414300000|2021-12-02 03:05:00|2654|2648|2653.8|2647.8|2654|2648|2653.3|2647.3|6
1638414320000|2021-12-02 03:05:20|2653.5|2647.5|2652.8|2646.8|2653.5|2647.5|2652.8|2646.8|4
1638414330000|2021-12-02 03:05:30|2653|2647|2653.5|2647.5|2653.5|2647.5|2653|2647|7
1638414340000|2021-12-02 03:05:40|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653.3|2647.3|2
1638414360000|2021-12-02 03:06:00|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653|2647|3
1638414370000|2021-12-02 03:06:10|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638414380000|2021-12-02 03:06:20|2653|2647|2653.3|2647.3|2653.5|2647.5|2653|2647|4
1638414390000|2021-12-02 03:06:30|2653.5|2647.5|2653.8|2647.8|2654|2648|2653.5|2647.5|5
1638414400000|2021-12-02 03:06:40|2654|2648|2654|2648|2654|2648|2654|2648|1
1638414410000|2021-12-02 03:06:50|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|7
1638414420000|2021-12-02 03:07:00|2655|2649|2654.5|2648.5|2655|2649|2654.3|2648.3|5
1638414430000|2021-12-02 03:07:10|2654.3|2648.3|2654.8|2648.8|2655|2649|2654.3|2648.3|8
1638414440000|2021-12-02 03:07:20|2655|2649|2654.8|2648.8|2655|2649|2654.5|2648.5|6
1638414450000|2021-12-02 03:07:30|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|4
1638414460000|2021-12-02 03:07:40|2654.5|2648.5|2654.5|2648.5|2654.8|2648.8|2654.3|2648.3|5
1638414470000|2021-12-02 03:07:50|2654.3|2648.3|2654.5|2648.5|2654.8|2648.8|2654|2648|8
1638414480000|2021-12-02 03:08:00|2654.8|2648.8|2654.8|2648.8|2655|2649|2654.8|2648.8|3
1638414490000|2021-12-02 03:08:10|2655|2649|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|3
1638414500000|2021-12-02 03:08:20|2655|2649|2654.8|2648.8|2655|2649|2654.8|2648.8|4
1638414510000|2021-12-02 03:08:30|2654.5|2648.5|2652.8|2646.8|2654.5|2648.5|2652.8|2646.8|3
1638414520000|2021-12-02 03:08:40|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1638414530000|2021-12-02 03:08:50|2653|2647|2653|2647|2653.3|2647.3|2653|2647|3
1638414540000|2021-12-02 03:09:00|2652.8|2646.8|2652.4|2646.4|2652.8|2646.8|2652.4|2646.4|5
1638414550000|2021-12-02 03:09:10|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|2
1638414560000|2021-12-02 03:09:20|2652.9|2646.9|2652.8|2646.8|2652.9|2646.9|2652.4|2646.4|5
1638414570000|2021-12-02 03:09:30|2652.5|2646.5|2652.4|2646.4|2652.5|2646.5|2652.4|2646.4|2
1638414580000|2021-12-02 03:09:40|2652.1|2646.1|2652.3|2646.3|2652.3|2646.3|2652.1|2646.1|4
1638414590000|2021-12-02 03:09:50|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|4
1638414600000|2021-12-02 03:10:00|2652|2646|2652|2646|2652.3|2646.3|2652|2646|3
1638414610000|2021-12-02 03:10:10|2652.3|2646.3|2652|2646|2652.4|2646.4|2652|2646|5
1638414620000|2021-12-02 03:10:20|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638414630000|2021-12-02 03:10:30|2652|2646|2651.8|2645.8|2652|2646|2651.8|2645.8|2
1638414640000|2021-12-02 03:10:40|2651.6|2645.6|2651.3|2645.3|2651.6|2645.6|2651.3|2645.3|2
1638414650000|2021-12-02 03:10:50|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651|2645|7
1638414660000|2021-12-02 03:11:00|2651.5|2645.5|2651.9|2645.9|2652.1|2646.1|2651.5|2645.5|4
1638414670000|2021-12-02 03:11:10|2651.8|2645.8|2651|2645|2651.8|2645.8|2650.9|2644.9|8
1638414680000|2021-12-02 03:11:20|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651|2645|3
1638414690000|2021-12-02 03:11:30|2651|2645|2651|2645|2651|2645|2650.8|2644.8|3
1638414700000|2021-12-02 03:11:40|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638414710000|2021-12-02 03:11:50|2651.5|2645.5|2651.3|2645.3|2651.8|2645.8|2651.3|2645.3|4
1638414720000|2021-12-02 03:12:00|2651.1|2645.1|2651.3|2645.3|2651.9|2645.9|2651|2645|7
1638414730000|2021-12-02 03:12:10|2651|2645|2651|2645|2651|2645|2651|2645|1
1638414740000|2021-12-02 03:12:20|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2650.8|2644.8|5
1638414750000|2021-12-02 03:12:30|2651|2645|2650.9|2644.9|2651.3|2645.3|2650.9|2644.9|4
1638414760000|2021-12-02 03:12:40|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1638414780000|2021-12-02 03:13:00|2650.6|2644.6|2650.8|2644.8|2650.8|2644.8|2649.8|2643.8|9
1638414790000|2021-12-02 03:13:10|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|4
1638414800000|2021-12-02 03:13:20|2651|2645|2651.8|2645.8|2651.8|2645.8|2650.9|2644.9|6
1638414810000|2021-12-02 03:13:30|2651.9|2645.9|2652.8|2646.8|2652.8|2646.8|2651.9|2645.9|5
1638414820000|2021-12-02 03:13:40|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.4|2646.4|4
1638414830000|2021-12-02 03:13:50|2652.5|2646.5|2652.8|2646.8|2653|2647|2652.5|2646.5|6
1638414840000|2021-12-02 03:14:00|2653|2647|2652.8|2646.8|2653|2647|2652.4|2646.4|5
1638414850000|2021-12-02 03:14:10|2653|2647|2653.3|2647.3|2653.3|2647.3|2652.9|2646.9|5
1638414860000|2021-12-02 03:14:20|2653|2647|2652.8|2646.8|2653|2647|2652.5|2646.5|4
1638414880000|2021-12-02 03:14:40|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1638414890000|2021-12-02 03:14:50|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638414900000|2021-12-02 03:15:00|2652.6|2646.6|2652.5|2646.5|2652.6|2646.6|2652.5|2646.5|2
1638414910000|2021-12-02 03:15:10|2652.8|2646.8|2653.3|2647.3|2653.3|2647.3|2652.8|2646.8|3
1638414920000|2021-12-02 03:15:20|2653|2647|2653.3|2647.3|2653.5|2647.5|2652.9|2646.9|7
1638414930000|2021-12-02 03:15:30|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1638414940000|2021-12-02 03:15:40|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1638414960000|2021-12-02 03:16:00|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1638414970000|2021-12-02 03:16:10|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|2
1638414980000|2021-12-02 03:16:20|2654|2648|2654.3|2648.3|2654.3|2648.3|2653.8|2647.8|3
1638415000000|2021-12-02 03:16:40|2654.4|2648.4|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|5
1638415020000|2021-12-02 03:17:00|2654.9|2648.9|2654.8|2648.8|2655.3|2649.3|2654.8|2648.8|6
1638415050000|2021-12-02 03:17:30|2654.5|2648.5|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|5
1638415060000|2021-12-02 03:17:40|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.5|2648.5|5
1638415070000|2021-12-02 03:17:50|2655.5|2649.5|2655.3|2649.3|2655.5|2649.5|2655.3|2649.3|2
1638415080000|2021-12-02 03:18:00|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|3
1638415090000|2021-12-02 03:18:10|2655.8|2649.8|2655.3|2649.3|2655.8|2649.8|2655.3|2649.3|3
1638415110000|2021-12-02 03:18:30|2655|2649|2655|2649|2655.3|2649.3|2654.9|2648.9|7
1638415130000|2021-12-02 03:18:50|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1638415140000|2021-12-02 03:19:00|2655.5|2649.5|2655.8|2649.8|2655.8|2649.8|2655.5|2649.5|2
1638415150000|2021-12-02 03:19:10|2656|2650|2656.3|2650.3|2656.3|2650.3|2655.8|2649.8|4
1638415160000|2021-12-02 03:19:20|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656.3|2650.3|2
1638415170000|2021-12-02 03:19:30|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656.3|2650.3|2
1638415180000|2021-12-02 03:19:40|2656|2650|2656|2650|2656|2650|2655.8|2649.8|4
1638415200000|2021-12-02 03:20:00|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.3|2649.3|5
1638415220000|2021-12-02 03:20:20|2655.5|2649.5|2655.9|2649.9|2655.9|2649.9|2655.5|2649.5|3
1638415230000|2021-12-02 03:20:30|2655.8|2649.8|2654.9|2648.9|2655.8|2649.8|2654.9|2648.9|5
1638415240000|2021-12-02 03:20:40|2654.6|2648.6|2654.8|2648.8|2654.8|2648.8|2654.6|2648.6|4
1638415250000|2021-12-02 03:20:50|2655|2649|2655.1|2649.1|2655.4|2649.4|2655|2649|6
1638415260000|2021-12-02 03:21:00|2655.3|2649.3|2655.9|2649.9|2656|2650|2655.3|2649.3|9
1638415270000|2021-12-02 03:21:10|2656|2650|2655.9|2649.9|2656|2650|2655.9|2649.9|4
1638415280000|2021-12-02 03:21:20|2656|2650|2656|2650|2656|2650|2656|2650|1
1638415290000|2021-12-02 03:21:30|2655.9|2649.9|2655.9|2649.9|2656|2650|2655.9|2649.9|3
1638415300000|2021-12-02 03:21:40|2656|2650|2656.3|2650.3|2656.3|2650.3|2656|2650|2
1638415310000|2021-12-02 03:21:50|2656.5|2650.5|2658|2652|2658|2652|2656.5|2650.5|4
1638415320000|2021-12-02 03:22:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1638415330000|2021-12-02 03:22:10|2658.5|2652.5|2659.3|2653.3|2659.5|2653.5|2658.3|2652.3|13
1638415340000|2021-12-02 03:22:20|2659|2653|2659.5|2653.5|2659.5|2653.5|2658.8|2652.8|5
1638415350000|2021-12-02 03:22:30|2659.3|2653.3|2658.8|2652.8|2659.5|2653.5|2658.8|2652.8|5
1638415360000|2021-12-02 03:22:40|2658.5|2652.5|2658|2652|2658.8|2652.8|2658|2652|5
1638415370000|2021-12-02 03:22:50|2658.3|2652.3|2659.5|2653.5|2659.5|2653.5|2658.3|2652.3|8
1638415380000|2021-12-02 03:23:00|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638415400000|2021-12-02 03:23:20|2659.6|2653.6|2659.5|2653.5|2660|2654|2659.5|2653.5|4
1638415410000|2021-12-02 03:23:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1638415420000|2021-12-02 03:23:40|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1638415430000|2021-12-02 03:23:50|2658.8|2652.8|2659.4|2653.4|2659.5|2653.5|2658.8|2652.8|5
1638415440000|2021-12-02 03:24:00|2659|2653|2659.5|2653.5|2659.5|2653.5|2659|2653|3
1638415450000|2021-12-02 03:24:10|2659.4|2653.4|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|3
1638415460000|2021-12-02 03:24:20|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1638415470000|2021-12-02 03:24:30|2659.5|2653.5|2659|2653|2659.5|2653.5|2659|2653|3
1638415480000|2021-12-02 03:24:40|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638415490000|2021-12-02 03:24:50|2659|2653|2659.4|2653.4|2659.4|2653.4|2659|2653|2
1638415500000|2021-12-02 03:25:00|2659.6|2653.6|2660.3|2654.3|2660.6|2654.6|2659.6|2653.6|7
1638415510000|2021-12-02 03:25:10|2660|2654|2660.3|2654.3|2660.3|2654.3|2659.5|2653.5|6
1638415520000|2021-12-02 03:25:20|2660|2654|2659.5|2653.5|2660|2654|2659.5|2653.5|3
1638415530000|2021-12-02 03:25:30|2659.8|2653.8|2659.8|2653.8|2660|2654|2659.4|2653.4|6
1638415540000|2021-12-02 03:25:40|2659.5|2653.5|2659|2653|2659.5|2653.5|2659|2653|4
1638415550000|2021-12-02 03:25:50|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.4|2652.4|6
1638415560000|2021-12-02 03:26:00|2658.8|2652.8|2659.3|2653.3|2659.3|2653.3|2658.8|2652.8|4
1638415570000|2021-12-02 03:26:10|2659|2653|2658.5|2652.5|2659|2653|2658.5|2652.5|6
1638415580000|2021-12-02 03:26:20|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1638415590000|2021-12-02 03:26:30|2659|2653|2658.9|2652.9|2659|2653|2658.9|2652.9|4
1638415600000|2021-12-02 03:26:40|2658.6|2652.6|2658.3|2652.3|2658.6|2652.6|2658.3|2652.3|2
1638415610000|2021-12-02 03:26:50|2658|2652|2658|2652|2658|2652|2658|2652|1
1638415620000|2021-12-02 03:27:00|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|4
1638415630000|2021-12-02 03:27:10|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|2658.3|2652.3|1
1638415640000|2021-12-02 03:27:20|2658.5|2652.5|2658.3|2652.3|2659|2653|2658.3|2652.3|7
1638415650000|2021-12-02 03:27:30|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1638415670000|2021-12-02 03:27:50|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1638415680000|2021-12-02 03:28:00|2658|2652|2658.3|2652.3|2658.3|2652.3|2658|2652|2
1638415690000|2021-12-02 03:28:10|2658.5|2652.5|2659.5|2653.5|2659.5|2653.5|2658.5|2652.5|4
1638415700000|2021-12-02 03:28:20|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|2
1638415710000|2021-12-02 03:28:30|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638415720000|2021-12-02 03:28:40|2660.4|2654.4|2660.8|2654.8|2661|2655|2660.4|2654.4|3
1638415730000|2021-12-02 03:28:50|2661|2655|2660.8|2654.8|2661|2655|2660.8|2654.8|2
1638415740000|2021-12-02 03:29:00|2660.6|2654.6|2660|2654|2660.6|2654.6|2659.8|2653.8|12
1638415750000|2021-12-02 03:29:10|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1638415760000|2021-12-02 03:29:20|2659.8|2653.8|2659.3|2653.3|2660|2654|2659.3|2653.3|7
1638415770000|2021-12-02 03:29:30|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|2
1638415780000|2021-12-02 03:29:40|2660|2654|2660.5|2654.5|2660.8|2654.8|2660|2654|5
1638415790000|2021-12-02 03:29:50|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1638415830000|2021-12-02 03:30:30|2660.5|2654.5|2659.8|2653.8|2660.5|2654.5|2659.8|2653.8|3
1638415840000|2021-12-02 03:30:40|2660|2654|2660.5|2654.5|2660.5|2654.5|2660|2654|2
1638415850000|2021-12-02 03:30:50|2660.8|2654.8|2661.3|2655.3|2661.5|2655.5|2660.8|2654.8|3
1638415860000|2021-12-02 03:31:00|2661.1|2655.1|2661.6|2655.6|2661.9|2655.9|2661.1|2655.1|5
1638415870000|2021-12-02 03:31:10|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1638415890000|2021-12-02 03:31:30|2662|2656|2662.4|2656.4|2662.4|2656.4|2662|2656|2
1638415900000|2021-12-02 03:31:40|2662.5|2656.5|2662.3|2656.3|2662.6|2656.6|2662.3|2656.3|4
1638415910000|2021-12-02 03:31:50|2662|2656|2662|2656|2662|2656|2662|2656|1
1638416010000|2021-12-02 03:33:30|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|2
1638416050000|2021-12-02 03:34:10|2661|2655|2661|2655|2661|2655|2661|2655|1
1638416070000|2021-12-02 03:34:30|2661.3|2655.3|2661.9|2655.9|2661.9|2655.9|2661.3|2655.3|2
1638416120000|2021-12-02 03:35:20|2662|2656|2662|2656|2662|2656|2662|2656|1
1638416150000|2021-12-02 03:35:50|2661.9|2655.9|2661.3|2655.3|2661.9|2655.9|2661.3|2655.3|2
1638416160000|2021-12-02 03:36:00|2661|2655|2661|2655|2661|2655|2661|2655|1
1638416170000|2021-12-02 03:36:10|2660.8|2654.8|2661.8|2655.8|2661.8|2655.8|2660.8|2654.8|3
1638416180000|2021-12-02 03:36:20|2661.5|2655.5|2660.3|2654.3|2661.5|2655.5|2660.3|2654.3|5
1638416190000|2021-12-02 03:36:30|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1638416200000|2021-12-02 03:36:40|2660.5|2654.5|2659.8|2653.8|2660.5|2654.5|2659.8|2653.8|4
1638416230000|2021-12-02 03:37:10|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1638416250000|2021-12-02 03:37:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1638416270000|2021-12-02 03:37:50|2659.3|2653.3|2658.8|2652.8|2659.3|2653.3|2658.8|2652.8|2
1638416290000|2021-12-02 03:38:10|2658.5|2652.5|2658.1|2652.1|2658.5|2652.5|2658.1|2652.1|3
1638416340000|2021-12-02 03:39:00|2658.5|2652.5|2659.3|2653.3|2659.8|2653.8|2658.5|2652.5|5
1638416370000|2021-12-02 03:39:30|2659|2653|2659.3|2653.3|2659.3|2653.3|2658.8|2652.8|3
1638416420000|2021-12-02 03:40:20|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|2
1638416460000|2021-12-02 03:41:00|2659|2653|2659.3|2653.3|2659.3|2653.3|2659|2653|2
1638416470000|2021-12-02 03:41:10|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1638416510000|2021-12-02 03:41:50|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638416520000|2021-12-02 03:42:00|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|2
1638416530000|2021-12-02 03:42:10|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638416670000|2021-12-02 03:44:30|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1638416680000|2021-12-02 03:44:40|2657.3|2651.3|2657.8|2651.8|2657.8|2651.8|2657.3|2651.3|3
1638416700000|2021-12-02 03:45:00|2657.9|2651.9|2658.6|2652.6|2658.6|2652.6|2657.9|2651.9|2
1638416710000|2021-12-02 03:45:10|2658.5|2652.5|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|2
1638416750000|2021-12-02 03:45:50|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638416760000|2021-12-02 03:46:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1638416770000|2021-12-02 03:46:10|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1638416840000|2021-12-02 03:47:20|2658.9|2652.9|2660.4|2654.4|2660.4|2654.4|2658.9|2652.9|2
1638416850000|2021-12-02 03:47:30|2659.8|2653.8|2659|2653|2659.8|2653.8|2659|2653|3
1638416900000|2021-12-02 03:48:20|2659.3|2653.3|2659.8|2653.8|2661|2655|2659.3|2653.3|10
1638416950000|2021-12-02 03:49:10|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1638416960000|2021-12-02 03:49:20|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638416990000|2021-12-02 03:49:50|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638417020000|2021-12-02 03:50:20|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638417060000|2021-12-02 03:51:00|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1638417110000|2021-12-02 03:51:50|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1638417240000|2021-12-02 03:54:00|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638417320000|2021-12-02 03:55:20|2659|2653|2658.8|2652.8|2659|2653|2658.8|2652.8|2
1638417330000|2021-12-02 03:55:30|2659|2653|2659.3|2653.3|2659.3|2653.3|2659|2653|2
1638417340000|2021-12-02 03:55:40|2659.5|2653.5|2659.6|2653.6|2659.6|2653.6|2659.5|2653.5|2
1638417370000|2021-12-02 03:56:10|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638417380000|2021-12-02 03:56:20|2659.5|2653.5|2659.3|2653.3|2659.5|2653.5|2659.3|2653.3|2
1638417450000|2021-12-02 03:57:30|2659|2653|2659.3|2653.3|2659.3|2653.3|2658.9|2652.9|3
1638417500000|2021-12-02 03:58:20|2659.4|2653.4|2659.5|2653.5|2659.5|2653.5|2659.4|2653.4|2
1638417530000|2021-12-02 03:58:50|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638417550000|2021-12-02 03:59:10|2659.4|2653.4|2659.5|2653.5|2659.5|2653.5|2659.4|2653.4|2
1638417570000|2021-12-02 03:59:30|2660.4|2654.4|2660.6|2654.6|2661.5|2655.5|2660.4|2654.4|6
1638417580000|2021-12-02 03:59:40|2661|2655|2661|2655|2661|2655|2661|2655|1
1638417610000|2021-12-02 04:00:10|2661.3|2655.3|2662.1|2656.1|2662.4|2656.4|2661.3|2655.3|4
1638417630000|2021-12-02 04:00:30|2662.9|2656.9|2662.1|2656.1|2663.3|2657.3|2662.1|2656.1|5
1638417690000|2021-12-02 04:01:30|2662|2656|2662.3|2656.3|2662.4|2656.4|2662|2656|4
1638417700000|2021-12-02 04:01:40|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1638417780000|2021-12-02 04:03:00|2662.3|2656.3|2662.9|2656.9|2663.3|2657.3|2662.3|2656.3|4
1638417810000|2021-12-02 04:03:30|2662.6|2656.6|2662.3|2656.3|2662.6|2656.6|2662.3|2656.3|3
1638417840000|2021-12-02 04:04:00|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1638417850000|2021-12-02 04:04:10|2661|2655|2661|2655|2661.3|2655.3|2661|2655|3
1638417920000|2021-12-02 04:05:20|2661.3|2655.3|2661.4|2655.4|2661.4|2655.4|2661.3|2655.3|2
1638417940000|2021-12-02 04:05:40|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1638418020000|2021-12-02 04:07:00|2661|2655|2660.5|2654.5|2661|2655|2660.5|2654.5|3
1638418030000|2021-12-02 04:07:10|2660.3|2654.3|2659|2653|2660.3|2654.3|2659|2653|4
1638418070000|2021-12-02 04:07:50|2658.8|2652.8|2659|2653|2659|2653|2658.8|2652.8|2
1638418090000|2021-12-02 04:08:10|2659.3|2653.3|2659.5|2653.5|2659.5|2653.5|2659.3|2653.3|2
1638418120000|2021-12-02 04:08:40|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638418130000|2021-12-02 04:08:50|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1638418190000|2021-12-02 04:09:50|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1638418290000|2021-12-02 04:11:30|2660|2654|2660|2654|2660.5|2654.5|2659.8|2653.8|6
1638418300000|2021-12-02 04:11:40|2660.3|2654.3|2660.4|2654.4|2660.4|2654.4|2660.3|2654.3|2
1638418320000|2021-12-02 04:12:00|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1638418380000|2021-12-02 04:13:00|2660|2654|2659.5|2653.5|2660|2654|2659.5|2653.5|3
1638418390000|2021-12-02 04:13:10|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|2
1638418460000|2021-12-02 04:14:20|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|2
1638418470000|2021-12-02 04:14:30|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|2
1638418490000|2021-12-02 04:14:50|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638418500000|2021-12-02 04:15:00|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|2
1638418580000|2021-12-02 04:16:20|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1638418600000|2021-12-02 04:16:40|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|1
1638418620000|2021-12-02 04:17:00|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1638418630000|2021-12-02 04:17:10|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638418700000|2021-12-02 04:18:20|2659|2653|2658|2652|2659|2653|2658|2652|2
1638418710000|2021-12-02 04:18:30|2658.1|2652.1|2658.5|2652.5|2658.5|2652.5|2658.1|2652.1|2
1638418720000|2021-12-02 04:18:40|2658.8|2652.8|2659.1|2653.1|2659.1|2653.1|2658.8|2652.8|2
1638418780000|2021-12-02 04:19:40|2659|2653|2659|2653|2659|2653|2659|2653|1
1638418950000|2021-12-02 04:22:30|2658.9|2652.9|2658.3|2652.3|2658.9|2652.9|2658.3|2652.3|2
1638418960000|2021-12-02 04:22:40|2658|2652|2658.8|2652.8|2658.8|2652.8|2658|2652|2
1638418970000|2021-12-02 04:22:50|2659|2653|2659|2653|2659|2653|2659|2653|1
1638418990000|2021-12-02 04:23:10|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1638419040000|2021-12-02 04:24:00|2659|2653|2658.5|2652.5|2659|2653|2658.5|2652.5|2
1638419050000|2021-12-02 04:24:10|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|3
1638419060000|2021-12-02 04:24:20|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1638419110000|2021-12-02 04:25:10|2657.8|2651.8|2656.8|2650.8|2657.8|2651.8|2656.8|2650.8|3
1638419120000|2021-12-02 04:25:20|2656.6|2650.6|2656.8|2650.8|2656.8|2650.8|2656.6|2650.6|2
1638419190000|2021-12-02 04:26:30|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1638419200000|2021-12-02 04:26:40|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|2
1638419220000|2021-12-02 04:27:00|2655.5|2649.5|2656.4|2650.4|2656.4|2650.4|2655.5|2649.5|2
1638419250000|2021-12-02 04:27:30|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1638419280000|2021-12-02 04:28:00|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1638419330000|2021-12-02 04:28:50|2657|2651|2657.5|2651.5|2657.8|2651.8|2657|2651|3
1638419410000|2021-12-02 04:30:10|2657.3|2651.3|2656.9|2650.9|2657.3|2651.3|2656.9|2650.9|2
1638419430000|2021-12-02 04:30:30|2656.8|2650.8|2656.3|2650.3|2656.8|2650.8|2656.3|2650.3|2
1638419450000|2021-12-02 04:30:50|2656.5|2650.5|2657.8|2651.8|2657.8|2651.8|2656.5|2650.5|2
1638419520000|2021-12-02 04:32:00|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.1|2651.1|4
1638419540000|2021-12-02 04:32:20|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1638419550000|2021-12-02 04:32:30|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638419600000|2021-12-02 04:33:20|2657.6|2651.6|2657|2651|2657.6|2651.6|2657|2651|2
1638419610000|2021-12-02 04:33:30|2657.3|2651.3|2657.6|2651.6|2657.6|2651.6|2657.3|2651.3|2
1638419640000|2021-12-02 04:34:00|2657.5|2651.5|2657.1|2651.1|2657.5|2651.5|2657.1|2651.1|2
1638419650000|2021-12-02 04:34:10|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1638419800000|2021-12-02 04:36:40|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.1|2650.1|4
1638419850000|2021-12-02 04:37:30|2656.5|2650.5|2656.1|2650.1|2656.5|2650.5|2656.1|2650.1|2
1638419860000|2021-12-02 04:37:40|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638419900000|2021-12-02 04:38:20|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1638419950000|2021-12-02 04:39:10|2657|2651|2657|2651|2657|2651|2657|2651|1
1638420000000|2021-12-02 04:40:00|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1638420020000|2021-12-02 04:40:20|2657|2651|2656.9|2650.9|2657.5|2651.5|2656.9|2650.9|4
1638420030000|2021-12-02 04:40:30|2656.6|2650.6|2655.3|2649.3|2656.6|2650.6|2655.3|2649.3|2
1638420070000|2021-12-02 04:41:10|2655|2649|2654.8|2648.8|2655|2649|2654.8|2648.8|2
1638420080000|2021-12-02 04:41:20|2654.5|2648.5|2653|2647|2654.5|2648.5|2653|2647|5
1638420130000|2021-12-02 04:42:10|2652.8|2646.8|2652|2646|2652.8|2646.8|2651.8|2645.8|4
1638420150000|2021-12-02 04:42:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638420170000|2021-12-02 04:42:50|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1638420230000|2021-12-02 04:43:50|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1638420450000|2021-12-02 04:47:30|2652.3|2646.3|2652.4|2646.4|2652.4|2646.4|2652.3|2646.3|2
1638420620000|2021-12-02 04:50:20|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638420780000|2021-12-02 04:53:00|2652|2646|2652|2646|2652|2646|2652|2646|1
1638420810000|2021-12-02 04:53:30|2652.3|2646.3|2653|2647|2653.4|2647.4|2652.3|2646.3|6
1638420840000|2021-12-02 04:54:00|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638420890000|2021-12-02 04:54:50|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1638420920000|2021-12-02 04:55:20|2652.4|2646.4|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|3
1638420930000|2021-12-02 04:55:30|2652.3|2646.3|2652.1|2646.1|2652.3|2646.3|2652.1|2646.1|2
1638420940000|2021-12-02 04:55:40|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638420980000|2021-12-02 04:56:20|2652.8|2646.8|2652.6|2646.6|2653.4|2647.4|2652.6|2646.6|4
1638421010000|2021-12-02 04:56:50|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638421020000|2021-12-02 04:57:00|2652.4|2646.4|2651.8|2645.8|2652.4|2646.4|2651.8|2645.8|5
1638421030000|2021-12-02 04:57:10|2652|2646|2652|2646|2652|2646|2652|2646|1
1638421040000|2021-12-02 04:57:20|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1638421050000|2021-12-02 04:57:30|2651.9|2645.9|2651.3|2645.3|2651.9|2645.9|2651.3|2645.3|3
1638421070000|2021-12-02 04:57:50|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|2
1638421080000|2021-12-02 04:58:00|2652|2646|2652|2646|2652|2646|2652|2646|1
1638421150000|2021-12-02 04:59:10|2652.3|2646.3|2652.4|2646.4|2652.4|2646.4|2652.3|2646.3|2
1638421180000|2021-12-02 04:59:40|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1638421200000|2021-12-02 05:00:00|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.3|2645.3|4
1638421210000|2021-12-02 05:00:10|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638421230000|2021-12-02 05:00:30|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638421250000|2021-12-02 05:00:50|2652|2646|2652.1|2646.1|2652.1|2646.1|2652|2646|2
1638421350000|2021-12-02 05:02:30|2651.8|2645.8|2651|2645|2651.8|2645.8|2651|2645|2
1638421380000|2021-12-02 05:03:00|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|2
1638421400000|2021-12-02 05:03:20|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|3
1638421410000|2021-12-02 05:03:30|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651|2645|4
1638421420000|2021-12-02 05:03:40|2651|2645|2650.8|2644.8|2651.3|2645.3|2650.6|2644.6|5
1638421430000|2021-12-02 05:03:50|2651|2645|2651.3|2645.3|2651.3|2645.3|2651|2645|2
1638421460000|2021-12-02 05:04:20|2651|2645|2651.3|2645.3|2651.3|2645.3|2651|2645|2
1638421470000|2021-12-02 05:04:30|2650.8|2644.8|2651.3|2645.3|2651.3|2645.3|2650.8|2644.8|3
1638421500000|2021-12-02 05:05:00|2651.5|2645.5|2651|2645|2652.1|2646.1|2651|2645|3
1638421550000|2021-12-02 05:05:50|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638421570000|2021-12-02 05:06:10|2652|2646|2652|2646|2652|2646|2652|2646|1
1638421630000|2021-12-02 05:07:10|2651.9|2645.9|2652|2646|2652|2646|2651.9|2645.9|2
1638421650000|2021-12-02 05:07:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1638421660000|2021-12-02 05:07:40|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638421700000|2021-12-02 05:08:20|2652|2646|2652|2646|2652|2646|2652|2646|1
1638421730000|2021-12-02 05:08:50|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1638421750000|2021-12-02 05:09:10|2652|2646|2652|2646|2652|2646|2652|2646|1
1638421800000|2021-12-02 05:10:00|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1638421880000|2021-12-02 05:11:20|2652.4|2646.4|2652.9|2646.9|2653.1|2647.1|2652.4|2646.4|3
1638421890000|2021-12-02 05:11:30|2653|2647|2653|2647|2653|2647|2653|2647|1
1638421900000|2021-12-02 05:11:40|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1638421910000|2021-12-02 05:11:50|2653|2647|2653|2647|2653|2647|2653|2647|1
1638421920000|2021-12-02 05:12:00|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.3|2646.3|3
1638421930000|2021-12-02 05:12:10|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1638421950000|2021-12-02 05:12:30|2652.5|2646.5|2653|2647|2653.6|2647.6|2652.5|2646.5|6
1638421960000|2021-12-02 05:12:40|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|2
1638421990000|2021-12-02 05:13:10|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638422010000|2021-12-02 05:13:30|2652.5|2646.5|2653|2647|2653.5|2647.5|2652.5|2646.5|4
1638422040000|2021-12-02 05:14:00|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|3
1638422050000|2021-12-02 05:14:10|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1638422070000|2021-12-02 05:14:30|2652.8|2646.8|2652.5|2646.5|2653|2647|2652.5|2646.5|4
1638422100000|2021-12-02 05:15:00|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1638422110000|2021-12-02 05:15:10|2651.8|2645.8|2651.3|2645.3|2651.8|2645.8|2651.3|2645.3|3
1638422130000|2021-12-02 05:15:30|2651.5|2645.5|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|2
1638422150000|2021-12-02 05:15:50|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638422200000|2021-12-02 05:16:40|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638422230000|2021-12-02 05:17:10|2651.4|2645.4|2651.8|2645.8|2651.8|2645.8|2651.4|2645.4|2
1638422240000|2021-12-02 05:17:20|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1638422260000|2021-12-02 05:17:40|2651.4|2645.4|2651.9|2645.9|2652.1|2646.1|2651.4|2645.4|4
1638422310000|2021-12-02 05:18:30|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1638422320000|2021-12-02 05:18:40|2652|2646|2652|2646|2652|2646|2652|2646|1
1638422330000|2021-12-02 05:18:50|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1638422350000|2021-12-02 05:19:10|2652.4|2646.4|2653|2647|2653.4|2647.4|2652.4|2646.4|4
1638422390000|2021-12-02 05:19:50|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1638422440000|2021-12-02 05:20:40|2652.8|2646.8|2652|2646|2652.8|2646.8|2652|2646|4
1638422470000|2021-12-02 05:21:10|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1638422490000|2021-12-02 05:21:30|2652.1|2646.1|2653.3|2647.3|2653.3|2647.3|2652.1|2646.1|4
1638422500000|2021-12-02 05:21:40|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638422530000|2021-12-02 05:22:10|2652.9|2646.9|2654.9|2648.9|2655.1|2649.1|2652.9|2646.9|5
1638422580000|2021-12-02 05:23:00|2655.1|2649.1|2655.9|2649.9|2656.4|2650.4|2655.1|2649.1|6
1638422590000|2021-12-02 05:23:10|2656|2650|2656|2650|2656|2650|2656|2650|1
1638422600000|2021-12-02 05:23:20|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1638422610000|2021-12-02 05:23:30|2656.1|2650.1|2655|2649|2656.1|2650.1|2655|2649|4
1638422620000|2021-12-02 05:23:40|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|2654.8|2648.8|1
1638422630000|2021-12-02 05:23:50|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1638422650000|2021-12-02 05:24:10|2655|2649|2655|2649|2655|2649|2655|2649|1
1638422680000|2021-12-02 05:24:40|2654.9|2648.9|2654.5|2648.5|2654.9|2648.9|2654.5|2648.5|2
1638422690000|2021-12-02 05:24:50|2654.3|2648.3|2654.8|2648.8|2654.8|2648.8|2654.3|2648.3|3
1638422700000|2021-12-02 05:25:00|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1638422710000|2021-12-02 05:25:10|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1638422770000|2021-12-02 05:26:10|2654|2648|2653|2647|2654|2648|2653|2647|2
1638422820000|2021-12-02 05:27:00|2652.8|2646.8|2653.5|2647.5|2653.5|2647.5|2652.5|2646.5|5
1638422830000|2021-12-02 05:27:10|2653.8|2647.8|2653.3|2647.3|2653.8|2647.8|2653.3|2647.3|3
1638422890000|2021-12-02 05:28:10|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638422900000|2021-12-02 05:28:20|2653|2647|2653|2647|2653|2647|2653|2647|1
1638422910000|2021-12-02 05:28:30|2653.3|2647.3|2654.1|2648.1|2654.5|2648.5|2653.3|2647.3|6
1638422960000|2021-12-02 05:29:20|2654|2648|2654|2648|2654|2648|2653.8|2647.8|3
1638423000000|2021-12-02 05:30:00|2654.3|2648.3|2653.8|2647.8|2655|2649|2653.8|2647.8|12
1638423010000|2021-12-02 05:30:10|2654|2648|2655.6|2649.6|2656.1|2650.1|2653.8|2647.8|8
1638423020000|2021-12-02 05:30:20|2655.3|2649.3|2655.5|2649.5|2655.8|2649.8|2655.1|2649.1|6
1638423030000|2021-12-02 05:30:30|2655.4|2649.4|2655|2649|2655.4|2649.4|2654.5|2648.5|8
1638423040000|2021-12-02 05:30:40|2655.1|2649.1|2656|2650|2656|2650|2655.1|2649.1|4
1638423060000|2021-12-02 05:31:00|2656.3|2650.3|2657.3|2651.3|2657.5|2651.5|2656.3|2650.3|8
1638423070000|2021-12-02 05:31:10|2657.1|2651.1|2656.3|2650.3|2657.1|2651.1|2656.3|2650.3|10
1638423080000|2021-12-02 05:31:20|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1638423090000|2021-12-02 05:31:30|2656.5|2650.5|2657.8|2651.8|2657.8|2651.8|2656.5|2650.5|6
1638423100000|2021-12-02 05:31:40|2659.6|2653.6|2658.5|2652.5|2659.6|2653.6|2658.5|2652.5|7
1638423110000|2021-12-02 05:31:50|2658.8|2652.8|2658|2652|2659|2653|2658|2652|9
1638423120000|2021-12-02 05:32:00|2657.8|2651.8|2658|2652|2658|2652|2657.3|2651.3|6
1638423130000|2021-12-02 05:32:10|2657.9|2651.9|2657.3|2651.3|2657.9|2651.9|2657.1|2651.1|10
1638423140000|2021-12-02 05:32:20|2657.4|2651.4|2656.6|2650.6|2657.4|2651.4|2656.6|2650.6|4
1638423150000|2021-12-02 05:32:30|2656.5|2650.5|2655.5|2649.5|2656.5|2650.5|2655.5|2649.5|6
1638423160000|2021-12-02 05:32:40|2655.3|2649.3|2654.6|2648.6|2655.3|2649.3|2654.6|2648.6|3
1638423170000|2021-12-02 05:32:50|2655|2649|2655.5|2649.5|2655.5|2649.5|2655|2649|7
1638423180000|2021-12-02 05:33:00|2655.6|2649.6|2656.5|2650.5|2657|2651|2655.6|2649.6|14
1638423190000|2021-12-02 05:33:10|2656.4|2650.4|2655.8|2649.8|2656.4|2650.4|2655.8|2649.8|5
1638423200000|2021-12-02 05:33:20|2655.6|2649.6|2655.5|2649.5|2655.8|2649.8|2655.3|2649.3|8
1638423210000|2021-12-02 05:33:30|2655.3|2649.3|2656|2650|2656|2650|2655.1|2649.1|6
1638423220000|2021-12-02 05:33:40|2655.9|2649.9|2655.1|2649.1|2655.9|2649.9|2655.1|2649.1|6
1638423230000|2021-12-02 05:33:50|2655.3|2649.3|2655.3|2649.3|2655.5|2649.5|2655.1|2649.1|5
1638423240000|2021-12-02 05:34:00|2655.5|2649.5|2655.3|2649.3|2656|2650|2655.3|2649.3|7
1638423250000|2021-12-02 05:34:10|2655.5|2649.5|2655.1|2649.1|2655.5|2649.5|2655.1|2649.1|3
1638423260000|2021-12-02 05:34:20|2654.9|2648.9|2654.5|2648.5|2655|2649|2654.5|2648.5|5
1638423270000|2021-12-02 05:34:30|2654.8|2648.8|2654.9|2648.9|2655|2649|2654.5|2648.5|6
1638423280000|2021-12-02 05:34:40|2655|2649|2654.3|2648.3|2655|2649|2654.3|2648.3|10
1638423290000|2021-12-02 05:34:50|2654.4|2648.4|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|4
1638423300000|2021-12-02 05:35:00|2654.5|2648.5|2655.5|2649.5|2656.5|2650.5|2654.5|2648.5|10
1638423310000|2021-12-02 05:35:10|2655.8|2649.8|2656.6|2650.6|2656.6|2650.6|2655.6|2649.6|8
1638423320000|2021-12-02 05:35:20|2656.4|2650.4|2656|2650|2656.4|2650.4|2656|2650|3
1638423330000|2021-12-02 05:35:30|2656.3|2650.3|2656.9|2650.9|2657.1|2651.1|2656.3|2650.3|6
1638423340000|2021-12-02 05:35:40|2656.8|2650.8|2656.1|2650.1|2656.8|2650.8|2656.1|2650.1|8
1638423350000|2021-12-02 05:35:50|2656|2650|2655.5|2649.5|2656|2650|2655.5|2649.5|7
1638423360000|2021-12-02 05:36:00|2655.8|2649.8|2655.6|2649.6|2656|2650|2655.6|2649.6|10
1638423370000|2021-12-02 05:36:10|2655.8|2649.8|2655.6|2649.6|2656|2650|2655.6|2649.6|7
1638423380000|2021-12-02 05:36:20|2655.5|2649.5|2654.9|2648.9|2655.5|2649.5|2654.9|2648.9|8
1638423390000|2021-12-02 05:36:30|2655|2649|2654.9|2648.9|2655|2649|2654.9|2648.9|6
1638423400000|2021-12-02 05:36:40|2655|2649|2654.6|2648.6|2655|2649|2654.4|2648.4|7
1638423410000|2021-12-02 05:36:50|2654.8|2648.8|2654.8|2648.8|2655|2649|2654.8|2648.8|3
1638423420000|2021-12-02 05:37:00|2655|2649|2655.5|2649.5|2655.5|2649.5|2654.8|2648.8|7
1638423430000|2021-12-02 05:37:10|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.3|2649.3|6
1638423440000|2021-12-02 05:37:20|2655.5|2649.5|2655|2649|2655.5|2649.5|2654.9|2648.9|8
1638423450000|2021-12-02 05:37:30|2654.9|2648.9|2655.5|2649.5|2655.5|2649.5|2654.9|2648.9|10
1638423460000|2021-12-02 05:37:40|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1638423470000|2021-12-02 05:37:50|2655.9|2649.9|2656|2650|2656.8|2650.8|2655.9|2649.9|6
1638423480000|2021-12-02 05:38:00|2655.8|2649.8|2656.5|2650.5|2656.5|2650.5|2655.8|2649.8|4
1638423490000|2021-12-02 05:38:10|2656.3|2650.3|2656.6|2650.6|2656.6|2650.6|2656.3|2650.3|5
1638423500000|2021-12-02 05:38:20|2656.8|2650.8|2656.9|2650.9|2657|2651|2656.8|2650.8|4
1638423510000|2021-12-02 05:38:30|2657|2651|2657.9|2651.9|2658|2652|2657|2651|4
1638423530000|2021-12-02 05:38:50|2658.5|2652.5|2658.8|2652.8|2659|2653|2658.5|2652.5|3
1638423540000|2021-12-02 05:39:00|2658.9|2652.9|2658.8|2652.8|2658.9|2652.9|2658.8|2652.8|2
1638423550000|2021-12-02 05:39:10|2658.3|2652.3|2657.6|2651.6|2658.6|2652.6|2657.6|2651.6|9
1638423560000|2021-12-02 05:39:20|2657.8|2651.8|2658.8|2652.8|2658.8|2652.8|2657.8|2651.8|5
1638423570000|2021-12-02 05:39:30|2658.9|2652.9|2658.5|2652.5|2658.9|2652.9|2658.5|2652.5|3
1638423580000|2021-12-02 05:39:40|2658.4|2652.4|2659.8|2653.8|2659.8|2653.8|2658.4|2652.4|5
1638423590000|2021-12-02 05:39:50|2660.1|2654.1|2660|2654|2660.1|2654.1|2660|2654|2
1638423600000|2021-12-02 05:40:00|2659.9|2653.9|2660|2654|2660|2654|2659.4|2653.4|5
1638423610000|2021-12-02 05:40:10|2660.5|2654.5|2660.6|2654.6|2661.1|2655.1|2660.5|2654.5|5
1638423620000|2021-12-02 05:40:20|2660.4|2654.4|2659.8|2653.8|2660.4|2654.4|2659.8|2653.8|3
1638423630000|2021-12-02 05:40:30|2660|2654|2660.3|2654.3|2660.6|2654.6|2660|2654|6
1638423640000|2021-12-02 05:40:40|2660.5|2654.5|2660.6|2654.6|2660.6|2654.6|2660.5|2654.5|2
1638423660000|2021-12-02 05:41:00|2660.9|2654.9|2662.3|2656.3|2662.9|2656.9|2660.9|2654.9|8
1638423670000|2021-12-02 05:41:10|2662.1|2656.1|2661|2655|2662.1|2656.1|2660.8|2654.8|10
1638423680000|2021-12-02 05:41:20|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|4
1638423690000|2021-12-02 05:41:30|2661.3|2655.3|2660.5|2654.5|2661.3|2655.3|2660.5|2654.5|4
1638423700000|2021-12-02 05:41:40|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1638423710000|2021-12-02 05:41:50|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1638423720000|2021-12-02 05:42:00|2660.3|2654.3|2661.3|2655.3|2661.3|2655.3|2660.3|2654.3|6
1638423730000|2021-12-02 05:42:10|2661|2655|2661.1|2655.1|2661.3|2655.3|2661|2655|3
1638423740000|2021-12-02 05:42:20|2661|2655|2659.8|2653.8|2661|2655|2659.8|2653.8|7
1638423750000|2021-12-02 05:42:30|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1638423760000|2021-12-02 05:42:40|2659.3|2653.3|2659.1|2653.1|2659.3|2653.3|2659|2653|8
1638423770000|2021-12-02 05:42:50|2659.3|2653.3|2659|2653|2659.5|2653.5|2659|2653|7
1638423780000|2021-12-02 05:43:00|2659.3|2653.3|2659.3|2653.3|2659.4|2653.4|2659|2653|5
1638423790000|2021-12-02 05:43:10|2659.1|2653.1|2658.8|2652.8|2659.1|2653.1|2658.5|2652.5|8
1638423800000|2021-12-02 05:43:20|2659|2653|2658.9|2652.9|2659|2653|2658.9|2652.9|2
1638423810000|2021-12-02 05:43:30|2659|2653|2659.4|2653.4|2659.8|2653.8|2658.9|2652.9|7
1638423820000|2021-12-02 05:43:40|2659.3|2653.3|2659.4|2653.4|2659.4|2653.4|2659.3|2653.3|2
1638423830000|2021-12-02 05:43:50|2659.3|2653.3|2658.6|2652.6|2659.3|2653.3|2658.6|2652.6|4
1638423840000|2021-12-02 05:44:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|5
1638423850000|2021-12-02 05:44:10|2659|2653|2659|2653|2659|2653|2659|2653|1
1638423860000|2021-12-02 05:44:20|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1638423870000|2021-12-02 05:44:30|2659.1|2653.1|2658.8|2652.8|2659.1|2653.1|2658.6|2652.6|5
1638423880000|2021-12-02 05:44:40|2658.5|2652.5|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|2
1638423890000|2021-12-02 05:44:50|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|3
1638423900000|2021-12-02 05:45:00|2658.8|2652.8|2658.9|2652.9|2658.9|2652.9|2658.8|2652.8|2
1638423910000|2021-12-02 05:45:10|2658.6|2652.6|2658.3|2652.3|2658.6|2652.6|2658.3|2652.3|3
1638423920000|2021-12-02 05:45:20|2658|2652|2657.3|2651.3|2658|2652|2657.3|2651.3|2
1638423930000|2021-12-02 05:45:30|2657.1|2651.1|2656.6|2650.6|2657.3|2651.3|2656.6|2650.6|8
1638423940000|2021-12-02 05:45:40|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1638423950000|2021-12-02 05:45:50|2656.5|2650.5|2656.5|2650.5|2657|2651|2656.5|2650.5|7
1638423960000|2021-12-02 05:46:00|2656.3|2650.3|2658.1|2652.1|2658.1|2652.1|2656.3|2650.3|8
1638423970000|2021-12-02 05:46:10|2657.9|2651.9|2657|2651|2657.9|2651.9|2656.8|2650.8|10
1638423980000|2021-12-02 05:46:20|2656.8|2650.8|2656.8|2650.8|2656.9|2650.9|2656.5|2650.5|5
1638423990000|2021-12-02 05:46:30|2656.5|2650.5|2656.8|2650.8|2656.8|2650.8|2656.5|2650.5|2
1638424000000|2021-12-02 05:46:40|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1638424020000|2021-12-02 05:47:00|2657.4|2651.4|2658.3|2652.3|2658.3|2652.3|2657.4|2651.4|4
1638424050000|2021-12-02 05:47:30|2658.1|2652.1|2658|2652|2658.1|2652.1|2657.8|2651.8|4
1638424060000|2021-12-02 05:47:40|2657.8|2651.8|2657.6|2651.6|2657.8|2651.8|2657.6|2651.6|2
1638424070000|2021-12-02 05:47:50|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1638424080000|2021-12-02 05:48:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1638424090000|2021-12-02 05:48:10|2657.9|2651.9|2657.8|2651.8|2657.9|2651.9|2657.5|2651.5|4
1638424100000|2021-12-02 05:48:20|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|3
1638424110000|2021-12-02 05:48:30|2657.6|2651.6|2657.5|2651.5|2657.8|2651.8|2657.3|2651.3|6
1638424120000|2021-12-02 05:48:40|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1638424130000|2021-12-02 05:48:50|2657.3|2651.3|2656.8|2650.8|2657.3|2651.3|2656.5|2650.5|4
1638424140000|2021-12-02 05:49:00|2656.5|2650.5|2656.8|2650.8|2657|2651|2656.5|2650.5|6
1638424150000|2021-12-02 05:49:10|2656.5|2650.5|2656.1|2650.1|2656.8|2650.8|2656.1|2650.1|5
1638424160000|2021-12-02 05:49:20|2656.3|2650.3|2657.8|2651.8|2657.8|2651.8|2656.3|2650.3|7
1638424170000|2021-12-02 05:49:30|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.4|2651.4|3
1638424180000|2021-12-02 05:49:40|2658|2652|2658.4|2652.4|2659|2653|2658|2652|6
1638424190000|2021-12-02 05:49:50|2658.3|2652.3|2658|2652|2658.3|2652.3|2657.8|2651.8|5
1638424200000|2021-12-02 05:50:00|2658.1|2652.1|2658.5|2652.5|2658.5|2652.5|2658.1|2652.1|2
1638424230000|2021-12-02 05:50:30|2658.9|2652.9|2659.3|2653.3|2660|2654|2658.9|2652.9|9
1638424240000|2021-12-02 05:50:40|2659.5|2653.5|2659.4|2653.4|2659.5|2653.5|2659.3|2653.3|4
1638424250000|2021-12-02 05:50:50|2659.3|2653.3|2659|2653|2659.3|2653.3|2658.3|2652.3|6
1638424260000|2021-12-02 05:51:00|2658.8|2652.8|2659.1|2653.1|2659.1|2653.1|2658.8|2652.8|5
1638424270000|2021-12-02 05:51:10|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|4
1638424290000|2021-12-02 05:51:30|2658.8|2652.8|2658.6|2652.6|2658.8|2652.8|2658.5|2652.5|3
1638424310000|2021-12-02 05:51:50|2658.5|2652.5|2658.3|2652.3|2658.5|2652.5|2658|2652|3
1638424320000|2021-12-02 05:52:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1638424330000|2021-12-02 05:52:10|2658|2652|2657.3|2651.3|2658|2652|2657.3|2651.3|7
1638424340000|2021-12-02 05:52:20|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|3
1638424350000|2021-12-02 05:52:30|2656.5|2650.5|2656.6|2650.6|2656.9|2650.9|2656.5|2650.5|4
1638424360000|2021-12-02 05:52:40|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.8|2650.8|3
1638424370000|2021-12-02 05:52:50|2657|2651|2657|2651|2657|2651|2657|2651|1
1638424380000|2021-12-02 05:53:00|2657.3|2651.3|2657.6|2651.6|2658|2652|2657.3|2651.3|4
1638424390000|2021-12-02 05:53:10|2657.8|2651.8|2657.8|2651.8|2657.9|2651.9|2657.6|2651.6|4
1638424400000|2021-12-02 05:53:20|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|8
1638424410000|2021-12-02 05:53:30|2657|2651|2657|2651|2657|2651|2657|2651|1
1638424420000|2021-12-02 05:53:40|2656.6|2650.6|2656.8|2650.8|2656.9|2650.9|2656.6|2650.6|3
1638424430000|2021-12-02 05:53:50|2656.9|2650.9|2656.6|2650.6|2657|2651|2656.6|2650.6|5
1638424440000|2021-12-02 05:54:00|2656.8|2650.8|2656.6|2650.6|2657|2651|2656.6|2650.6|6
1638424450000|2021-12-02 05:54:10|2656.8|2650.8|2656|2650|2656.8|2650.8|2656|2650|4
1638424460000|2021-12-02 05:54:20|2655.8|2649.8|2655.9|2649.9|2656|2650|2655.8|2649.8|4
1638424470000|2021-12-02 05:54:30|2656|2650|2656|2650|2656|2650|2656|2650|1
1638424480000|2021-12-02 05:54:40|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1638424490000|2021-12-02 05:54:50|2656.4|2650.4|2656|2650|2656.4|2650.4|2656|2650|3
1638424520000|2021-12-02 05:55:20|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1638424540000|2021-12-02 05:55:40|2656.8|2650.8|2657.4|2651.4|2657.5|2651.5|2656.8|2650.8|3
1638424550000|2021-12-02 05:55:50|2657.5|2651.5|2658.4|2652.4|2658.6|2652.6|2657.5|2651.5|8
1638424560000|2021-12-02 05:56:00|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1638424570000|2021-12-02 05:56:10|2658.3|2652.3|2659.3|2653.3|2659.3|2653.3|2658.3|2652.3|3
1638424580000|2021-12-02 05:56:20|2659.1|2653.1|2658.8|2652.8|2659.1|2653.1|2658.8|2652.8|2
1638424600000|2021-12-02 05:56:40|2658.5|2652.5|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|2
1638424610000|2021-12-02 05:56:50|2658|2652|2658|2652|2658|2652|2658|2652|1
1638424620000|2021-12-02 05:57:00|2658.1|2652.1|2658.3|2652.3|2658.5|2652.5|2658.1|2652.1|4
1638424630000|2021-12-02 05:57:10|2658.5|2652.5|2658.9|2652.9|2658.9|2652.9|2658.5|2652.5|4
1638424650000|2021-12-02 05:57:30|2659|2653|2659.3|2653.3|2660|2654|2659|2653|7
1638424660000|2021-12-02 05:57:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2658.8|2652.8|7
1638424670000|2021-12-02 05:57:50|2659|2653|2659|2653|2659|2653|2659|2653|1
1638424680000|2021-12-02 05:58:00|2658.8|2652.8|2658|2652|2658.8|2652.8|2658|2652|9
1638424690000|2021-12-02 05:58:10|2658.1|2652.1|2658|2652|2658.3|2652.3|2658|2652|3
1638424700000|2021-12-02 05:58:20|2657.9|2651.9|2658|2652|2658|2652|2657.5|2651.5|5
1638424710000|2021-12-02 05:58:30|2658.3|2652.3|2658.9|2652.9|2659|2653|2658.3|2652.3|6
1638424720000|2021-12-02 05:58:40|2659|2653|2659|2653|2659|2653|2659|2653|1
1638424730000|2021-12-02 05:58:50|2659.4|2653.4|2659.9|2653.9|2660.3|2654.3|2659.4|2653.4|4
1638424740000|2021-12-02 05:59:00|2660|2654|2660.4|2654.4|2661|2655|2660|2654|4
1638424750000|2021-12-02 05:59:10|2660.3|2654.3|2659.3|2653.3|2660.3|2654.3|2659.3|2653.3|4
1638424770000|2021-12-02 05:59:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1638424790000|2021-12-02 05:59:50|2659.6|2653.6|2660.3|2654.3|2660.6|2654.6|2659.6|2653.6|4
1638424800000|2021-12-02 06:00:00|2659.8|2653.8|2661.1|2655.1|2661.4|2655.4|2659.8|2653.8|10
1638424810000|2021-12-02 06:00:10|2661.3|2655.3|2661.1|2655.1|2661.3|2655.3|2661.1|2655.1|2
1638424820000|2021-12-02 06:00:20|2661.3|2655.3|2662|2656|2662.4|2656.4|2661.3|2655.3|5
1638424830000|2021-12-02 06:00:30|2661.8|2655.8|2662|2656|2662|2656|2661.8|2655.8|2
1638424840000|2021-12-02 06:00:40|2661.8|2655.8|2661.4|2655.4|2661.8|2655.8|2661.3|2655.3|6
1638424850000|2021-12-02 06:00:50|2661.3|2655.3|2660.8|2654.8|2661.5|2655.5|2660.8|2654.8|7
1638424860000|2021-12-02 06:01:00|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660|2654|5
1638424870000|2021-12-02 06:01:10|2660.3|2654.3|2658.8|2652.8|2660.5|2654.5|2658.8|2652.8|10
1638424880000|2021-12-02 06:01:20|2658.6|2652.6|2658.5|2652.5|2659|2653|2658.5|2652.5|4
1638424890000|2021-12-02 06:01:30|2658.3|2652.3|2658.3|2652.3|2658.5|2652.5|2657.5|2651.5|9
1638424900000|2021-12-02 06:01:40|2658.5|2652.5|2659.3|2653.3|2659.8|2653.8|2658.5|2652.5|10
1638424910000|2021-12-02 06:01:50|2659.5|2653.5|2662.5|2656.5|2662.5|2656.5|2659.5|2653.5|16
1638424920000|2021-12-02 06:02:00|2662.8|2656.8|2662.3|2656.3|2663.5|2657.5|2662.3|2656.3|10
1638424930000|2021-12-02 06:02:10|2662|2656|2662.5|2656.5|2662.9|2656.9|2661.8|2655.8|9
1638424940000|2021-12-02 06:02:20|2662.4|2656.4|2662.5|2656.5|2662.5|2656.5|2662|2656|7
1638424950000|2021-12-02 06:02:30|2662.6|2656.6|2663|2657|2663|2657|2662.6|2656.6|2
1638424960000|2021-12-02 06:02:40|2662.8|2656.8|2662.5|2656.5|2662.8|2656.8|2661.3|2655.3|11
1638424970000|2021-12-02 06:02:50|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1638424980000|2021-12-02 06:03:00|2662.3|2656.3|2663.8|2657.8|2664|2658|2662.3|2656.3|10
1638424990000|2021-12-02 06:03:10|2664|2658|2663.5|2657.5|2664.4|2658.4|2663.5|2657.5|5
1638425000000|2021-12-02 06:03:20|2663.3|2657.3|2663|2657|2663.3|2657.3|2663|2657|2
1638425010000|2021-12-02 06:03:30|2662.8|2656.8|2662.8|2656.8|2663|2657|2662.8|2656.8|5
1638425020000|2021-12-02 06:03:40|2662.5|2656.5|2661.3|2655.3|2662.5|2656.5|2661.3|2655.3|4
1638425030000|2021-12-02 06:03:50|2661|2655|2660.3|2654.3|2661|2655|2660|2654|5
1638425040000|2021-12-02 06:04:00|2660.5|2654.5|2661|2655|2661.3|2655.3|2660|2654|11
1638425050000|2021-12-02 06:04:10|2660.8|2654.8|2660|2654|2660.8|2654.8|2659.8|2653.8|8
1638425060000|2021-12-02 06:04:20|2659.9|2653.9|2659.3|2653.3|2659.9|2653.9|2659|2653|6
1638425070000|2021-12-02 06:04:30|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|3
1638425080000|2021-12-02 06:04:40|2659.5|2653.5|2659.1|2653.1|2659.5|2653.5|2659.1|2653.1|3
1638425090000|2021-12-02 06:04:50|2659.3|2653.3|2659.6|2653.6|2659.6|2653.6|2659|2653|7
1638425100000|2021-12-02 06:05:00|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|2
1638425120000|2021-12-02 06:05:20|2660.3|2654.3|2659.5|2653.5|2660.5|2654.5|2659.5|2653.5|6
1638425130000|2021-12-02 06:05:30|2659.3|2653.3|2659.5|2653.5|2659.8|2653.8|2659.1|2653.1|5
1638425140000|2021-12-02 06:05:40|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1638425150000|2021-12-02 06:05:50|2659.3|2653.3|2658|2652|2659.5|2653.5|2658|2652|6
1638425160000|2021-12-02 06:06:00|2657.8|2651.8|2657.3|2651.3|2658|2652|2657.3|2651.3|5
1638425170000|2021-12-02 06:06:10|2657.5|2651.5|2657.6|2651.6|2658.6|2652.6|2657.5|2651.5|11
1638425190000|2021-12-02 06:06:30|2657.5|2651.5|2656.3|2650.3|2657.5|2651.5|2656.3|2650.3|5
1638425200000|2021-12-02 06:06:40|2656.5|2650.5|2656.5|2650.5|2657|2651|2656.5|2650.5|5
1638425210000|2021-12-02 06:06:50|2656.3|2650.3|2656.3|2650.3|2657|2651|2656.3|2650.3|7
1638425220000|2021-12-02 06:07:00|2656.5|2650.5|2657|2651|2657|2651|2656.5|2650.5|9
1638425230000|2021-12-02 06:07:10|2656.8|2650.8|2655.8|2649.8|2657|2651|2655.8|2649.8|9
1638425240000|2021-12-02 06:07:20|2655.5|2649.5|2656.3|2650.3|2656.3|2650.3|2655.5|2649.5|4
1638425250000|2021-12-02 06:07:30|2656.5|2650.5|2656|2650|2656.6|2650.6|2655.8|2649.8|7
1638425260000|2021-12-02 06:07:40|2655.8|2649.8|2655.9|2649.9|2656.3|2650.3|2655.8|2649.8|5
1638425270000|2021-12-02 06:07:50|2655.5|2649.5|2654.8|2648.8|2655.8|2649.8|2654.8|2648.8|6
1638425280000|2021-12-02 06:08:00|2654.5|2648.5|2655.3|2649.3|2655.3|2649.3|2654.5|2648.5|9
1638425290000|2021-12-02 06:08:10|2655.1|2649.1|2654.3|2648.3|2655.1|2649.1|2654.3|2648.3|6
1638425310000|2021-12-02 06:08:30|2654.4|2648.4|2654.8|2648.8|2655.3|2649.3|2654.4|2648.4|6
1638425320000|2021-12-02 06:08:40|2654.5|2648.5|2654.8|2648.8|2654.8|2648.8|2654.5|2648.5|2
1638425330000|2021-12-02 06:08:50|2654.9|2648.9|2655|2649|2655|2649|2654.9|2648.9|2
1638425340000|2021-12-02 06:09:00|2655.1|2649.1|2654.8|2648.8|2655.1|2649.1|2654.5|2648.5|7
1638425350000|2021-12-02 06:09:10|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|4
1638425360000|2021-12-02 06:09:20|2654.1|2648.1|2653.3|2647.3|2654.1|2648.1|2652.8|2646.8|6
1638425370000|2021-12-02 06:09:30|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1638425390000|2021-12-02 06:09:50|2652.5|2646.5|2651.5|2645.5|2652.5|2646.5|2651.5|2645.5|4
1638425400000|2021-12-02 06:10:00|2651.4|2645.4|2651.8|2645.8|2651.8|2645.8|2651.4|2645.4|7
1638425410000|2021-12-02 06:10:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638425430000|2021-12-02 06:10:30|2651.4|2645.4|2651.3|2645.3|2651.4|2645.4|2651.3|2645.3|2
1638425440000|2021-12-02 06:10:40|2651.5|2645.5|2651.6|2645.6|2651.6|2645.6|2651.5|2645.5|2
1638425450000|2021-12-02 06:10:50|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|3
1638425460000|2021-12-02 06:11:00|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651|2645|3
1638425470000|2021-12-02 06:11:10|2651.4|2645.4|2651.1|2645.1|2651.5|2645.5|2651.1|2645.1|4
1638425480000|2021-12-02 06:11:20|2651|2645|2650.5|2644.5|2651|2645|2650.3|2644.3|5
1638425500000|2021-12-02 06:11:40|2650.3|2644.3|2650|2644|2650.3|2644.3|2650|2644|2
1638425520000|2021-12-02 06:12:00|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1638425540000|2021-12-02 06:12:20|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1638425550000|2021-12-02 06:12:30|2650|2644|2650.5|2644.5|2650.5|2644.5|2650|2644|3
1638425560000|2021-12-02 06:12:40|2650.4|2644.4|2650|2644|2650.4|2644.4|2650|2644|2
1638425570000|2021-12-02 06:12:50|2650.3|2644.3|2649.8|2643.8|2650.3|2644.3|2649.8|2643.8|3
1638425580000|2021-12-02 06:13:00|2649.5|2643.5|2648.5|2642.5|2649.5|2643.5|2648.5|2642.5|3
1638425590000|2021-12-02 06:13:10|2648.3|2642.3|2648|2642|2648.3|2642.3|2647.8|2641.8|6
1638425600000|2021-12-02 06:13:20|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1638425610000|2021-12-02 06:13:30|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1638425620000|2021-12-02 06:13:40|2648.5|2642.5|2648.8|2642.8|2648.8|2642.8|2648.5|2642.5|2
1638425630000|2021-12-02 06:13:50|2648.9|2642.9|2648.5|2642.5|2649|2643|2648.5|2642.5|8
1638425640000|2021-12-02 06:14:00|2649|2643|2648.3|2642.3|2649.1|2643.1|2648.1|2642.1|8
1638425650000|2021-12-02 06:14:10|2648.5|2642.5|2647|2641|2648.5|2642.5|2647|2641|10
1638425660000|2021-12-02 06:14:20|2647.3|2641.3|2647|2641|2647.3|2641.3|2646.8|2640.8|6
1638425670000|2021-12-02 06:14:30|2646.8|2640.8|2647.3|2641.3|2647.3|2641.3|2646.8|2640.8|7
1638425680000|2021-12-02 06:14:40|2647.4|2641.4|2647.3|2641.3|2647.8|2641.8|2647.3|2641.3|7
1638425690000|2021-12-02 06:14:50|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1638425700000|2021-12-02 06:15:00|2647|2641|2646.8|2640.8|2647.3|2641.3|2646.3|2640.3|12
1638425710000|2021-12-02 06:15:10|2646.5|2640.5|2646.5|2640.5|2646.8|2640.8|2646.5|2640.5|3
1638425720000|2021-12-02 06:15:20|2646.3|2640.3|2647.3|2641.3|2647.3|2641.3|2646.3|2640.3|4
1638425730000|2021-12-02 06:15:30|2647|2641|2647.3|2641.3|2647.3|2641.3|2646.9|2640.9|5
1638425740000|2021-12-02 06:15:40|2647.5|2641.5|2647.8|2641.8|2648.3|2642.3|2647.5|2641.5|5
1638425750000|2021-12-02 06:15:50|2647.3|2641.3|2647.8|2641.8|2647.8|2641.8|2647.3|2641.3|3
1638425760000|2021-12-02 06:16:00|2647.5|2641.5|2647.4|2641.4|2647.5|2641.5|2647.1|2641.1|5
1638425770000|2021-12-02 06:16:10|2647.1|2641.1|2647.3|2641.3|2647.3|2641.3|2647.1|2641.1|2
1638425780000|2021-12-02 06:16:20|2647.1|2641.1|2647|2641|2647.1|2641.1|2647|2641|2
1638425790000|2021-12-02 06:16:30|2647.1|2641.1|2647.3|2641.3|2647.5|2641.5|2647.1|2641.1|4
1638425800000|2021-12-02 06:16:40|2647.5|2641.5|2648.8|2642.8|2648.8|2642.8|2647.5|2641.5|10
1638425810000|2021-12-02 06:16:50|2648.5|2642.5|2648.3|2642.3|2648.5|2642.5|2648.3|2642.3|2
1638425820000|2021-12-02 06:17:00|2648.5|2642.5|2647.8|2641.8|2648.9|2642.9|2647.8|2641.8|9
1638425830000|2021-12-02 06:17:10|2648|2642|2648.3|2642.3|2648.3|2642.3|2648|2642|2
1638425840000|2021-12-02 06:17:20|2648.5|2642.5|2649|2643|2649|2643|2648.5|2642.5|3
1638425850000|2021-12-02 06:17:30|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2648.8|2642.8|4
1638425860000|2021-12-02 06:17:40|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|4
1638425870000|2021-12-02 06:17:50|2650|2644|2649.8|2643.8|2650|2644|2649.5|2643.5|4
1638425880000|2021-12-02 06:18:00|2649.5|2643.5|2649.3|2643.3|2649.8|2643.8|2648.9|2642.9|14
1638425890000|2021-12-02 06:18:10|2649|2643|2648.5|2642.5|2649.3|2643.3|2648.5|2642.5|6
1638425900000|2021-12-02 06:18:20|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1638425910000|2021-12-02 06:18:30|2648.9|2642.9|2649.3|2643.3|2649.4|2643.4|2648.9|2642.9|4
1638425920000|2021-12-02 06:18:40|2649|2643|2649.8|2643.8|2650|2644|2648.9|2642.9|8
1638425930000|2021-12-02 06:18:50|2649.6|2643.6|2650|2644|2650|2644|2649.6|2643.6|3
1638425940000|2021-12-02 06:19:00|2649.9|2643.9|2649.3|2643.3|2649.9|2643.9|2649.3|2643.3|3
1638425950000|2021-12-02 06:19:10|2649.4|2643.4|2650.3|2644.3|2650.3|2644.3|2649.4|2643.4|4
1638425960000|2021-12-02 06:19:20|2650.1|2644.1|2649.8|2643.8|2650.1|2644.1|2649.8|2643.8|2
1638425970000|2021-12-02 06:19:30|2650|2644|2650.3|2644.3|2650.3|2644.3|2649.9|2643.9|4
1638425980000|2021-12-02 06:19:40|2650.4|2644.4|2650.3|2644.3|2650.9|2644.9|2650.3|2644.3|4
1638425990000|2021-12-02 06:19:50|2650.6|2644.6|2650.8|2644.8|2650.8|2644.8|2650.6|2644.6|4
1638426000000|2021-12-02 06:20:00|2650.6|2644.6|2649.5|2643.5|2650.6|2644.6|2649.3|2643.3|8
1638426030000|2021-12-02 06:20:30|2649.3|2643.3|2649.5|2643.5|2649.5|2643.5|2649.3|2643.3|2
1638426060000|2021-12-02 06:21:00|2649.3|2643.3|2648.5|2642.5|2649.3|2643.3|2648.4|2642.4|5
1638426070000|2021-12-02 06:21:10|2648.8|2642.8|2647.3|2641.3|2648.8|2642.8|2647.3|2641.3|5
1638426080000|2021-12-02 06:21:20|2647.5|2641.5|2648|2642|2648.3|2642.3|2647.5|2641.5|5
1638426090000|2021-12-02 06:21:30|2647.8|2641.8|2647.4|2641.4|2647.8|2641.8|2647.4|2641.4|3
1638426100000|2021-12-02 06:21:40|2647.5|2641.5|2647.9|2641.9|2647.9|2641.9|2647.5|2641.5|3
1638426110000|2021-12-02 06:21:50|2648|2642|2648.3|2642.3|2648.3|2642.3|2648|2642|2
1638426130000|2021-12-02 06:22:10|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|3
1638426140000|2021-12-02 06:22:20|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1638426150000|2021-12-02 06:22:30|2648.8|2642.8|2648.8|2642.8|2649|2643|2648.8|2642.8|4
1638426160000|2021-12-02 06:22:40|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649|2643|4
1638426170000|2021-12-02 06:22:50|2649.5|2643.5|2649.3|2643.3|2649.5|2643.5|2649.3|2643.3|2
1638426180000|2021-12-02 06:23:00|2649.5|2643.5|2649.3|2643.3|2649.8|2643.8|2649.3|2643.3|5
1638426190000|2021-12-02 06:23:10|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1638426200000|2021-12-02 06:23:20|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1638426210000|2021-12-02 06:23:30|2649|2643|2649.3|2643.3|2649.3|2643.3|2648.8|2642.8|8
1638426220000|2021-12-02 06:23:40|2649.1|2643.1|2648.1|2642.1|2649.1|2643.1|2647.8|2641.8|14
1638426230000|2021-12-02 06:23:50|2648.3|2642.3|2647.5|2641.5|2648.3|2642.3|2647.3|2641.3|8
1638426240000|2021-12-02 06:24:00|2647.8|2641.8|2649.5|2643.5|2649.5|2643.5|2647.8|2641.8|7
1638426250000|2021-12-02 06:24:10|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|3
1638426270000|2021-12-02 06:24:30|2650.4|2644.4|2650.6|2644.6|2650.8|2644.8|2650.3|2644.3|7
1638426280000|2021-12-02 06:24:40|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|5
1638426290000|2021-12-02 06:24:50|2650.6|2644.6|2650.6|2644.6|2650.8|2644.8|2650.6|2644.6|5
1638426300000|2021-12-02 06:25:00|2650.5|2644.5|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|8
1638426310000|2021-12-02 06:25:10|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2649.9|2643.9|5
1638426320000|2021-12-02 06:25:20|2650.1|2644.1|2650|2644|2650.1|2644.1|2650|2644|2
1638426330000|2021-12-02 06:25:30|2650.1|2644.1|2650.8|2644.8|2650.8|2644.8|2649.8|2643.8|13
1638426340000|2021-12-02 06:25:40|2650.5|2644.5|2651|2645|2651|2645|2650.4|2644.4|7
1638426350000|2021-12-02 06:25:50|2651.3|2645.3|2650.6|2644.6|2651.3|2645.3|2650.5|2644.5|5
1638426360000|2021-12-02 06:26:00|2650.5|2644.5|2650.6|2644.6|2650.6|2644.6|2650.5|2644.5|2
1638426370000|2021-12-02 06:26:10|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.9|2643.9|3
1638426380000|2021-12-02 06:26:20|2650|2644|2651|2645|2651|2645|2650|2644|4
1638426400000|2021-12-02 06:26:40|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638426410000|2021-12-02 06:26:50|2651.4|2645.4|2651.8|2645.8|2651.8|2645.8|2650.9|2644.9|7
1638426420000|2021-12-02 06:27:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1638426430000|2021-12-02 06:27:10|2651.3|2645.3|2650.4|2644.4|2651.3|2645.3|2650.4|2644.4|4
1638426440000|2021-12-02 06:27:20|2650.5|2644.5|2651|2645|2651|2645|2650.5|2644.5|3
1638426450000|2021-12-02 06:27:30|2651.3|2645.3|2651.4|2645.4|2651.4|2645.4|2651.3|2645.3|2
1638426460000|2021-12-02 06:27:40|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638426470000|2021-12-02 06:27:50|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638426480000|2021-12-02 06:28:00|2650.8|2644.8|2649.9|2643.9|2650.8|2644.8|2649.9|2643.9|5
1638426490000|2021-12-02 06:28:10|2649.8|2643.8|2649.4|2643.4|2649.8|2643.8|2649.4|2643.4|3
1638426500000|2021-12-02 06:28:20|2649.3|2643.3|2649.8|2643.8|2649.9|2643.9|2649|2643|7
1638426530000|2021-12-02 06:28:50|2650|2644|2649.8|2643.8|2650.9|2644.9|2649.8|2643.8|8
1638426540000|2021-12-02 06:29:00|2649.5|2643.5|2649.1|2643.1|2649.5|2643.5|2648.9|2642.9|7
1638426550000|2021-12-02 06:29:10|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1638426600000|2021-12-02 06:30:00|2649.3|2643.3|2647.9|2641.9|2649.3|2643.3|2647.9|2641.9|4
1638426610000|2021-12-02 06:30:10|2647.8|2641.8|2647|2641|2647.8|2641.8|2647|2641|4
1638426620000|2021-12-02 06:30:20|2646.8|2640.8|2647.3|2641.3|2647.6|2641.6|2646.8|2640.8|6
1638426640000|2021-12-02 06:30:40|2647|2641|2645.8|2639.8|2647|2641|2645.8|2639.8|7
1638426650000|2021-12-02 06:30:50|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1638426660000|2021-12-02 06:31:00|2645.1|2639.1|2644.9|2638.9|2645.3|2639.3|2644.9|2638.9|3
1638426670000|2021-12-02 06:31:10|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638426720000|2021-12-02 06:32:00|2644.5|2638.5|2645.5|2639.5|2646.3|2640.3|2644.5|2638.5|8
1638426760000|2021-12-02 06:32:40|2645.3|2639.3|2644.8|2638.8|2645.3|2639.3|2644.8|2638.8|3
1638426780000|2021-12-02 06:33:00|2644.5|2638.5|2644|2638|2644.5|2638.5|2644|2638|2
1638426790000|2021-12-02 06:33:10|2644.4|2638.4|2644.9|2638.9|2644.9|2638.9|2644.4|2638.4|2
1638426800000|2021-12-02 06:33:20|2645|2639|2645.8|2639.8|2646|2640|2645|2639|4
1638426810000|2021-12-02 06:33:30|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1638426820000|2021-12-02 06:33:40|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638426830000|2021-12-02 06:33:50|2646|2640|2645|2639|2646|2640|2645|2639|4
1638426840000|2021-12-02 06:34:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638426870000|2021-12-02 06:34:30|2645.4|2639.4|2646.3|2640.3|2646.3|2640.3|2645.4|2639.4|4
1638426880000|2021-12-02 06:34:40|2646.1|2640.1|2647|2641|2647.3|2641.3|2646.1|2640.1|6
1638426890000|2021-12-02 06:34:50|2646.9|2640.9|2646.8|2640.8|2646.9|2640.9|2646.5|2640.5|4
1638426900000|2021-12-02 06:35:00|2646.6|2640.6|2646|2640|2646.6|2640.6|2646|2640|3
1638426910000|2021-12-02 06:35:10|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|3
1638426920000|2021-12-02 06:35:20|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1638426940000|2021-12-02 06:35:40|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|2
1638426950000|2021-12-02 06:35:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638426970000|2021-12-02 06:36:10|2645.6|2639.6|2644|2638|2645.6|2639.6|2644|2638|8
1638426980000|2021-12-02 06:36:20|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638427000000|2021-12-02 06:36:40|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643.3|2637.3|2
1638427040000|2021-12-02 06:37:20|2644.5|2638.5|2644.8|2638.8|2645.1|2639.1|2644.5|2638.5|4
1638427050000|2021-12-02 06:37:30|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|3
1638427060000|2021-12-02 06:37:40|2644.5|2638.5|2644|2638|2644.5|2638.5|2643.8|2637.8|5
1638427080000|2021-12-02 06:38:00|2643.8|2637.8|2643.9|2637.9|2644|2638|2643.6|2637.6|9
1638427100000|2021-12-02 06:38:20|2644.3|2638.3|2645.3|2639.3|2645.3|2639.3|2644.3|2638.3|3
1638427110000|2021-12-02 06:38:30|2645.5|2639.5|2646.4|2640.4|2646.6|2640.6|2645.3|2639.3|7
1638427120000|2021-12-02 06:38:40|2646.5|2640.5|2645|2639|2646.5|2640.5|2645|2639|7
1638427130000|2021-12-02 06:38:50|2644.8|2638.8|2644|2638|2644.8|2638.8|2644|2638|4
1638427140000|2021-12-02 06:39:00|2643.8|2637.8|2643.3|2637.3|2643.8|2637.8|2642.6|2636.6|9
1638427150000|2021-12-02 06:39:10|2643|2637|2642.5|2636.5|2643.1|2637.1|2642.5|2636.5|6
1638427160000|2021-12-02 06:39:20|2642.9|2636.9|2643|2637|2643.3|2637.3|2642.8|2636.8|7
1638427170000|2021-12-02 06:39:30|2643.3|2637.3|2643.1|2637.1|2643.8|2637.8|2643.1|2637.1|8
1638427180000|2021-12-02 06:39:40|2642.8|2636.8|2643|2637|2643.8|2637.8|2642.8|2636.8|11
1638427190000|2021-12-02 06:39:50|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|5
1638427200000|2021-12-02 06:40:00|2643.8|2637.8|2644.6|2638.6|2644.8|2638.8|2643.8|2637.8|7
1638427210000|2021-12-02 06:40:10|2644.8|2638.8|2643.5|2637.5|2644.8|2638.8|2643.4|2637.4|10
1638427220000|2021-12-02 06:40:20|2643.8|2637.8|2644|2638|2644.5|2638.5|2643.8|2637.8|6
1638427230000|2021-12-02 06:40:30|2643.8|2637.8|2644|2638|2644|2638|2643.3|2637.3|6
1638427240000|2021-12-02 06:40:40|2644.3|2638.3|2644.4|2638.4|2644.4|2638.4|2644.3|2638.3|2
1638427250000|2021-12-02 06:40:50|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|2
1638427260000|2021-12-02 06:41:00|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|4
1638427270000|2021-12-02 06:41:10|2643.3|2637.3|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|3
1638427290000|2021-12-02 06:41:30|2642.9|2636.9|2643|2637|2643.3|2637.3|2642.9|2636.9|3
1638427300000|2021-12-02 06:41:40|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1638427310000|2021-12-02 06:41:50|2642.5|2636.5|2642|2636|2642.5|2636.5|2642|2636|3
1638427320000|2021-12-02 06:42:00|2641.8|2635.8|2643.1|2637.1|2643.1|2637.1|2641.8|2635.8|5
1638427330000|2021-12-02 06:42:10|2643.3|2637.3|2643|2637|2643.4|2637.4|2642.6|2636.6|8
1638427340000|2021-12-02 06:42:20|2642.8|2636.8|2642.9|2636.9|2643.5|2637.5|2642.8|2636.8|10
1638427350000|2021-12-02 06:42:30|2642.5|2636.5|2641.5|2635.5|2642.8|2636.8|2641.5|2635.5|8
1638427360000|2021-12-02 06:42:40|2641.3|2635.3|2642|2636|2642.3|2636.3|2641.3|2635.3|9
1638427370000|2021-12-02 06:42:50|2642.1|2636.1|2642.3|2636.3|2642.5|2636.5|2641.8|2635.8|9
1638427380000|2021-12-02 06:43:00|2642|2636|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|4
1638427390000|2021-12-02 06:43:10|2642|2636|2641.8|2635.8|2642.3|2636.3|2641.8|2635.8|8
1638427400000|2021-12-02 06:43:20|2641.5|2635.5|2641.5|2635.5|2642.3|2636.3|2641.5|2635.5|7
1638427410000|2021-12-02 06:43:30|2641.4|2635.4|2641|2635|2641.4|2635.4|2641|2635|5
1638427420000|2021-12-02 06:43:40|2641.1|2635.1|2641.3|2635.3|2641.3|2635.3|2641.1|2635.1|2
1638427440000|2021-12-02 06:44:00|2641.5|2635.5|2641.3|2635.3|2641.8|2635.8|2641.3|2635.3|5
1638427450000|2021-12-02 06:44:10|2641.4|2635.4|2641|2635|2641.4|2635.4|2641|2635|4
1638427460000|2021-12-02 06:44:20|2640.8|2634.8|2639.3|2633.3|2640.8|2634.8|2639.3|2633.3|8
1638427470000|2021-12-02 06:44:30|2639.5|2633.5|2639.5|2633.5|2640|2634|2639.5|2633.5|6
1638427480000|2021-12-02 06:44:40|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.5|2633.5|5
1638427490000|2021-12-02 06:44:50|2639.8|2633.8|2639.9|2633.9|2639.9|2633.9|2639.8|2633.8|2
1638427500000|2021-12-02 06:45:00|2639.6|2633.6|2640.8|2634.8|2640.9|2634.9|2639.6|2633.6|6
1638427510000|2021-12-02 06:45:10|2640.9|2634.9|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|6
1638427520000|2021-12-02 06:45:20|2641.4|2635.4|2640.8|2634.8|2641.4|2635.4|2640.8|2634.8|3
1638427530000|2021-12-02 06:45:30|2640.9|2634.9|2641|2635|2641|2635|2640.9|2634.9|2
1638427540000|2021-12-02 06:45:40|2640.9|2634.9|2640.8|2634.8|2640.9|2634.9|2640.8|2634.8|2
1638427550000|2021-12-02 06:45:50|2641|2635|2642.3|2636.3|2642.3|2636.3|2641|2635|7
1638427560000|2021-12-02 06:46:00|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2641.9|2635.9|5
1638427570000|2021-12-02 06:46:10|2642.9|2636.9|2643.4|2637.4|2643.5|2637.5|2642.8|2636.8|12
1638427580000|2021-12-02 06:46:20|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1638427590000|2021-12-02 06:46:30|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1638427600000|2021-12-02 06:46:40|2641.8|2635.8|2640.8|2634.8|2641.8|2635.8|2640.8|2634.8|4
1638427610000|2021-12-02 06:46:50|2640.5|2634.5|2640|2634|2640.5|2634.5|2639.6|2633.6|5
1638427620000|2021-12-02 06:47:00|2640.1|2634.1|2639.9|2633.9|2640.5|2634.5|2639.9|2633.9|5
1638427630000|2021-12-02 06:47:10|2639.8|2633.8|2638.5|2632.5|2639.8|2633.8|2638.3|2632.3|9
1638427640000|2021-12-02 06:47:20|2638.8|2632.8|2638.8|2632.8|2639.4|2633.4|2638.8|2632.8|8
1638427650000|2021-12-02 06:47:30|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638427660000|2021-12-02 06:47:40|2638.9|2632.9|2639.5|2633.5|2640.5|2634.5|2638.9|2632.9|9
1638427670000|2021-12-02 06:47:50|2639.4|2633.4|2639.5|2633.5|2640|2634|2638.8|2632.8|10
1638427680000|2021-12-02 06:48:00|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|3
1638427690000|2021-12-02 06:48:10|2640.5|2634.5|2640.5|2634.5|2641|2635|2639.8|2633.8|12
1638427700000|2021-12-02 06:48:20|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2639.8|2633.8|12
1638427710000|2021-12-02 06:48:30|2640.8|2634.8|2641.6|2635.6|2641.6|2635.6|2640.8|2634.8|6
1638427720000|2021-12-02 06:48:40|2641.3|2635.3|2641.3|2635.3|2641.5|2635.5|2640.5|2634.5|9
1638427730000|2021-12-02 06:48:50|2641|2635|2642.3|2636.3|2642.3|2636.3|2641|2635|5
1638427740000|2021-12-02 06:49:00|2642.5|2636.5|2640.8|2634.8|2642.5|2636.5|2640.8|2634.8|6
1638427750000|2021-12-02 06:49:10|2641|2635|2640|2634|2641|2635|2639.8|2633.8|6
1638427760000|2021-12-02 06:49:20|2640.3|2634.3|2641.8|2635.8|2641.8|2635.8|2640.3|2634.3|11
1638427770000|2021-12-02 06:49:30|2642|2636|2642.1|2636.1|2642.3|2636.3|2641.8|2635.8|10
1638427780000|2021-12-02 06:49:40|2642.3|2636.3|2642.8|2636.8|2643.1|2637.1|2642.3|2636.3|9
1638427790000|2021-12-02 06:49:50|2643|2637|2643|2637|2643.3|2637.3|2642.8|2636.8|6
1638427810000|2021-12-02 06:50:10|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|4
1638427820000|2021-12-02 06:50:20|2643.3|2637.3|2643|2637|2644|2638|2642.8|2636.8|8
1638427830000|2021-12-02 06:50:30|2642.8|2636.8|2642.8|2636.8|2643|2637|2642.5|2636.5|5
1638427840000|2021-12-02 06:50:40|2642.5|2636.5|2642.3|2636.3|2642.8|2636.8|2642.3|2636.3|4
1638427850000|2021-12-02 06:50:50|2641.8|2635.8|2642.8|2636.8|2642.8|2636.8|2641.8|2635.8|8
1638427860000|2021-12-02 06:51:00|2643|2637|2642.8|2636.8|2643.1|2637.1|2642.8|2636.8|5
1638427870000|2021-12-02 06:51:10|2642.5|2636.5|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|3
1638427880000|2021-12-02 06:51:20|2642.8|2636.8|2642|2636|2642.8|2636.8|2642|2636|8
1638427890000|2021-12-02 06:51:30|2641.8|2635.8|2642|2636|2642|2636|2641.5|2635.5|4
1638427900000|2021-12-02 06:51:40|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1638427910000|2021-12-02 06:51:50|2642.3|2636.3|2643|2637|2643|2637|2642.3|2636.3|2
1638427920000|2021-12-02 06:52:00|2642.9|2636.9|2642.5|2636.5|2643.5|2637.5|2642.5|2636.5|9
1638427930000|2021-12-02 06:52:10|2643|2637|2642.5|2636.5|2643|2637|2642.5|2636.5|6
1638427940000|2021-12-02 06:52:20|2642.3|2636.3|2641.6|2635.6|2642.3|2636.3|2641.6|2635.6|5
1638427950000|2021-12-02 06:52:30|2641.8|2635.8|2641.8|2635.8|2642|2636|2641.8|2635.8|5
1638427960000|2021-12-02 06:52:40|2642|2636|2641.5|2635.5|2642|2636|2641.3|2635.3|5
1638427970000|2021-12-02 06:52:50|2641.4|2635.4|2642.5|2636.5|2642.5|2636.5|2641.4|2635.4|8
1638427980000|2021-12-02 06:53:00|2642.4|2636.4|2642|2636|2642.4|2636.4|2641.6|2635.6|8
1638427990000|2021-12-02 06:53:10|2642.3|2636.3|2642.5|2636.5|2643.1|2637.1|2642.3|2636.3|8
1638428010000|2021-12-02 06:53:30|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642|2636|3
1638428020000|2021-12-02 06:53:40|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|2
1638428030000|2021-12-02 06:53:50|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.5|2635.5|4
1638428040000|2021-12-02 06:54:00|2642|2636|2641.9|2635.9|2642|2636|2641.9|2635.9|2
1638428070000|2021-12-02 06:54:30|2642|2636|2641.9|2635.9|2642|2636|2641.9|2635.9|2
1638428080000|2021-12-02 06:54:40|2642.3|2636.3|2642|2636|2643.1|2637.1|2642|2636|7
1638428100000|2021-12-02 06:55:00|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638428110000|2021-12-02 06:55:10|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1638428120000|2021-12-02 06:55:20|2641.8|2635.8|2641.9|2635.9|2641.9|2635.9|2641.8|2635.8|2
1638428140000|2021-12-02 06:55:40|2641.8|2635.8|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|7
1638428150000|2021-12-02 06:55:50|2642|2636|2641.3|2635.3|2642|2636|2641.3|2635.3|5
1638428160000|2021-12-02 06:56:00|2641.1|2635.1|2639.8|2633.8|2641.1|2635.1|2639.8|2633.8|3
1638428170000|2021-12-02 06:56:10|2640|2634|2640.1|2634.1|2640.3|2634.3|2639.8|2633.8|8
1638428180000|2021-12-02 06:56:20|2640|2634|2640.1|2634.1|2640.1|2634.1|2639.8|2633.8|8
1638428190000|2021-12-02 06:56:30|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2639.8|2633.8|10
1638428200000|2021-12-02 06:56:40|2640|2634|2640.6|2634.6|2640.6|2634.6|2639.8|2633.8|5
1638428210000|2021-12-02 06:56:50|2641|2635|2641.5|2635.5|2641.6|2635.6|2641|2635|5
1638428220000|2021-12-02 06:57:00|2641.8|2635.8|2640.3|2634.3|2642|2636|2640.3|2634.3|9
1638428230000|2021-12-02 06:57:10|2640.5|2634.5|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|6
1638428240000|2021-12-02 06:57:20|2640.3|2634.3|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|5
1638428250000|2021-12-02 06:57:30|2640.5|2634.5|2640.3|2634.3|2640.8|2634.8|2640.3|2634.3|7
1638428260000|2021-12-02 06:57:40|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638428270000|2021-12-02 06:57:50|2640.1|2634.1|2638.8|2632.8|2640.1|2634.1|2638.8|2632.8|7
1638428280000|2021-12-02 06:58:00|2639|2633|2638.5|2632.5|2639|2633|2638.5|2632.5|5
1638428300000|2021-12-02 06:58:20|2638.8|2632.8|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|2
1638428310000|2021-12-02 06:58:30|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638428320000|2021-12-02 06:58:40|2638.5|2632.5|2638.6|2632.6|2638.8|2632.8|2638.5|2632.5|3
1638428330000|2021-12-02 06:58:50|2638.8|2632.8|2640.4|2634.4|2640.5|2634.5|2638.6|2632.6|7
1638428340000|2021-12-02 06:59:00|2640.3|2634.3|2640.4|2634.4|2640.4|2634.4|2639.6|2633.6|8
1638428350000|2021-12-02 06:59:10|2640.1|2634.1|2638.8|2632.8|2640.3|2634.3|2638.8|2632.8|11
1638428360000|2021-12-02 06:59:20|2639|2633|2639.5|2633.5|2640|2634|2638.5|2632.5|9
1638428370000|2021-12-02 06:59:30|2639.8|2633.8|2640.1|2634.1|2640.1|2634.1|2639.4|2633.4|11
1638428380000|2021-12-02 06:59:40|2640|2634|2640.3|2634.3|2640.5|2634.5|2639.4|2633.4|17
1638428390000|2021-12-02 06:59:50|2640|2634|2640.1|2634.1|2640.5|2634.5|2640|2634|13
1638428400000|2021-12-02 07:00:00|2640.4|2634.4|2641.3|2635.3|2641.3|2635.3|2640.1|2634.1|5
1638428410000|2021-12-02 07:00:10|2641.1|2635.1|2640.5|2634.5|2641.1|2635.1|2640.5|2634.5|3
1638428420000|2021-12-02 07:00:20|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638428430000|2021-12-02 07:00:30|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1638428450000|2021-12-02 07:00:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638428460000|2021-12-02 07:01:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638428510000|2021-12-02 07:01:50|2641|2635|2641|2635|2641|2635|2641|2635|1
1638428520000|2021-12-02 07:02:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638428550000|2021-12-02 07:02:30|2640.9|2634.9|2640.8|2634.8|2640.9|2634.9|2640.8|2634.8|2
1638428560000|2021-12-02 07:02:40|2641|2635|2641|2635|2641|2635|2641|2635|1
1638428570000|2021-12-02 07:02:50|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638428580000|2021-12-02 07:03:00|2641|2635|2643.5|2637.5|2643.5|2637.5|2641|2635|2
1638428590000|2021-12-02 07:03:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1638428600000|2021-12-02 07:03:20|2643.8|2637.8|2644.3|2638.3|2644.4|2638.4|2643.8|2637.8|4
1638428640000|2021-12-02 07:04:00|2644.5|2638.5|2645|2639|2645|2639|2644.4|2638.4|3
1638428680000|2021-12-02 07:04:40|2645.5|2639.5|2645.1|2639.1|2645.5|2639.5|2645.1|2639.1|2
1638428720000|2021-12-02 07:05:20|2644.8|2638.8|2645.1|2639.1|2645.1|2639.1|2644.8|2638.8|2
1638428750000|2021-12-02 07:05:50|2645.3|2639.3|2645.8|2639.8|2646|2640|2645.3|2639.3|4
1638428760000|2021-12-02 07:06:00|2645.9|2639.9|2646.3|2640.3|2646.3|2640.3|2645.9|2639.9|2
1638428770000|2021-12-02 07:06:10|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1638428780000|2021-12-02 07:06:20|2645.8|2639.8|2644.3|2638.3|2645.8|2639.8|2644.3|2638.3|3
1638428810000|2021-12-02 07:06:50|2644.5|2638.5|2645.8|2639.8|2645.8|2639.8|2644.5|2638.5|2
1638428820000|2021-12-02 07:07:00|2646|2640|2646|2640|2646|2640|2646|2640|1
1638428830000|2021-12-02 07:07:10|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|2
1638428840000|2021-12-02 07:07:20|2646.8|2640.8|2647.3|2641.3|2647.3|2641.3|2646.8|2640.8|2
1638428850000|2021-12-02 07:07:30|2647.5|2641.5|2648|2642|2648|2642|2647.5|2641.5|2
1638428860000|2021-12-02 07:07:40|2647.8|2641.8|2646.5|2640.5|2647.8|2641.8|2646.5|2640.5|3
1638428870000|2021-12-02 07:07:50|2646.8|2640.8|2647.3|2641.3|2647.5|2641.5|2646.8|2640.8|5
1638428880000|2021-12-02 07:08:00|2647|2641|2646.8|2640.8|2647|2641|2646.5|2640.5|3
1638428890000|2021-12-02 07:08:10|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1638428900000|2021-12-02 07:08:20|2647.4|2641.4|2647.5|2641.5|2647.5|2641.5|2647.4|2641.4|2
1638428910000|2021-12-02 07:08:30|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|3
1638428940000|2021-12-02 07:09:00|2647.4|2641.4|2647|2641|2647.4|2641.4|2646.9|2640.9|3
1638428950000|2021-12-02 07:09:10|2647.3|2641.3|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|2
1638428980000|2021-12-02 07:09:40|2647.3|2641.3|2647.1|2641.1|2647.3|2641.3|2647.1|2641.1|2
1638428990000|2021-12-02 07:09:50|2646.9|2640.9|2646.1|2640.1|2646.9|2640.9|2645.6|2639.6|4
1638429000000|2021-12-02 07:10:00|2645.9|2639.9|2645|2639|2645.9|2639.9|2645|2639|4
1638429010000|2021-12-02 07:10:10|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1638429030000|2021-12-02 07:10:30|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|3
1638429040000|2021-12-02 07:10:40|2645.8|2639.8|2645|2639|2645.8|2639.8|2645|2639|2
1638429050000|2021-12-02 07:10:50|2645.3|2639.3|2645.1|2639.1|2645.5|2639.5|2645.1|2639.1|3
1638429060000|2021-12-02 07:11:00|2645.4|2639.4|2646|2640|2646|2640|2645.4|2639.4|4
1638429080000|2021-12-02 07:11:20|2645.9|2639.9|2644.5|2638.5|2645.9|2639.9|2644.5|2638.5|6
1638429110000|2021-12-02 07:11:50|2644.3|2638.3|2644|2638|2644.3|2638.3|2644|2638|4
1638429130000|2021-12-02 07:12:10|2643.8|2637.8|2644|2638|2644|2638|2643.5|2637.5|4
1638429140000|2021-12-02 07:12:20|2644.3|2638.3|2643.3|2637.3|2644.3|2638.3|2643.3|2637.3|4
1638429150000|2021-12-02 07:12:30|2643.5|2637.5|2642.8|2636.8|2643.5|2637.5|2642.8|2636.8|4
1638429160000|2021-12-02 07:12:40|2642.5|2636.5|2643|2637|2643|2637|2642.5|2636.5|2
1638429180000|2021-12-02 07:13:00|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638429190000|2021-12-02 07:13:10|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638429200000|2021-12-02 07:13:20|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642|2636|4
1638429210000|2021-12-02 07:13:30|2642.1|2636.1|2642.1|2636.1|2642.3|2636.3|2642.1|2636.1|3
1638429240000|2021-12-02 07:14:00|2642.3|2636.3|2642.1|2636.1|2642.3|2636.3|2642.1|2636.1|2
1638429260000|2021-12-02 07:14:20|2642|2636|2642|2636|2642|2636|2641.8|2635.8|3
1638429270000|2021-12-02 07:14:30|2641.8|2635.8|2641.5|2635.5|2642|2636|2641.5|2635.5|4
1638429280000|2021-12-02 07:14:40|2641.8|2635.8|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|3
1638429290000|2021-12-02 07:14:50|2641.5|2635.5|2641.6|2635.6|2641.6|2635.6|2641.5|2635.5|2
1638429350000|2021-12-02 07:15:50|2641.8|2635.8|2641.8|2635.8|2642|2636|2641.8|2635.8|3
1638429380000|2021-12-02 07:16:20|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1638429390000|2021-12-02 07:16:30|2641.6|2635.6|2640|2634|2641.6|2635.6|2640|2634|2
1638429400000|2021-12-02 07:16:40|2639.1|2633.1|2638.5|2632.5|2639.1|2633.1|2638.5|2632.5|4
1638429410000|2021-12-02 07:16:50|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|2
1638429420000|2021-12-02 07:17:00|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1638429460000|2021-12-02 07:17:40|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638429470000|2021-12-02 07:17:50|2638.4|2632.4|2639.3|2633.3|2639.3|2633.3|2638.4|2632.4|2
1638429490000|2021-12-02 07:18:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638429500000|2021-12-02 07:18:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638429510000|2021-12-02 07:18:30|2638.8|2632.8|2637.9|2631.9|2638.8|2632.8|2637.9|2631.9|3
1638429520000|2021-12-02 07:18:40|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638429530000|2021-12-02 07:18:50|2638|2632|2638|2632|2638|2632|2638|2632|1
1638429540000|2021-12-02 07:19:00|2638.8|2632.8|2638.3|2632.3|2638.8|2632.8|2638.3|2632.3|3
1638429550000|2021-12-02 07:19:10|2638|2632|2637.9|2631.9|2638|2632|2637.9|2631.9|2
1638429570000|2021-12-02 07:19:30|2638|2632|2638|2632|2638.3|2632.3|2638|2632|3
1638429600000|2021-12-02 07:20:00|2638.9|2632.9|2639.5|2633.5|2639.5|2633.5|2638.9|2632.9|2
1638429620000|2021-12-02 07:20:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638429650000|2021-12-02 07:20:50|2639.8|2633.8|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|2
1638429690000|2021-12-02 07:21:30|2640.5|2634.5|2640.6|2634.6|2641.1|2635.1|2640.5|2634.5|4
1638429720000|2021-12-02 07:22:00|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638429760000|2021-12-02 07:22:40|2640.5|2634.5|2639|2633|2640.5|2634.5|2639|2633|2
1638429770000|2021-12-02 07:22:50|2638.8|2632.8|2638.3|2632.3|2638.8|2632.8|2638.3|2632.3|5
1638429780000|2021-12-02 07:23:00|2638|2632|2638|2632|2638|2632|2638|2632|1
1638429790000|2021-12-02 07:23:10|2638.3|2632.3|2638.8|2632.8|2639.1|2633.1|2638.3|2632.3|5
1638429810000|2021-12-02 07:23:30|2638.9|2632.9|2639|2633|2639|2633|2638.9|2632.9|2
1638429830000|2021-12-02 07:23:50|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1638429840000|2021-12-02 07:24:00|2640.4|2634.4|2640.5|2634.5|2640.5|2634.5|2640.4|2634.4|2
1638429850000|2021-12-02 07:24:10|2640.4|2634.4|2640.3|2634.3|2640.4|2634.4|2640.3|2634.3|2
1638429900000|2021-12-02 07:25:00|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1638429920000|2021-12-02 07:25:20|2640.6|2634.6|2641.5|2635.5|2641.9|2635.9|2640.6|2634.6|5
1638429930000|2021-12-02 07:25:30|2641.8|2635.8|2645.5|2639.5|2645.5|2639.5|2641.8|2635.8|2
1638429940000|2021-12-02 07:25:40|2645.3|2639.3|2644.3|2638.3|2645.3|2639.3|2644.3|2638.3|4
1638429950000|2021-12-02 07:25:50|2644|2638|2644|2638|2644|2638|2644|2638|1
1638429960000|2021-12-02 07:26:00|2643.9|2637.9|2645.5|2639.5|2645.5|2639.5|2643.9|2637.9|2
1638430000000|2021-12-02 07:26:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1638430050000|2021-12-02 07:27:30|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1638430100000|2021-12-02 07:28:20|2645.5|2639.5|2644.5|2638.5|2645.5|2639.5|2644.5|2638.5|2
1638430110000|2021-12-02 07:28:30|2644.3|2638.3|2644.8|2638.8|2644.8|2638.8|2644.3|2638.3|2
1638430120000|2021-12-02 07:28:40|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1638430130000|2021-12-02 07:28:50|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1638430140000|2021-12-02 07:29:00|2643.9|2637.9|2645.5|2639.5|2645.5|2639.5|2643.9|2637.9|3
1638430160000|2021-12-02 07:29:20|2645.8|2639.8|2646.4|2640.4|2646.5|2640.5|2645.8|2639.8|4
1638430170000|2021-12-02 07:29:30|2646.5|2640.5|2647|2641|2647|2641|2646.5|2640.5|2
1638430180000|2021-12-02 07:29:40|2647.1|2641.1|2647|2641|2647.5|2641.5|2646.8|2640.8|6
1638430200000|2021-12-02 07:30:00|2647.3|2641.3|2647.6|2641.6|2647.6|2641.6|2647.3|2641.3|3
1638430210000|2021-12-02 07:30:10|2647.8|2641.8|2647.6|2641.6|2647.8|2641.8|2647.6|2641.6|2
1638430230000|2021-12-02 07:30:30|2647.8|2641.8|2648|2642|2648|2642|2647.8|2641.8|2
1638430240000|2021-12-02 07:30:40|2648.3|2642.3|2650|2644|2650|2644|2648.1|2642.1|4
1638430270000|2021-12-02 07:31:10|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1638430280000|2021-12-02 07:31:20|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1638430290000|2021-12-02 07:31:30|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1638430320000|2021-12-02 07:32:00|2650.5|2644.5|2650.4|2644.4|2650.5|2644.5|2650.4|2644.4|4
1638430330000|2021-12-02 07:32:10|2650.6|2644.6|2650.8|2644.8|2651|2645|2650.6|2644.6|3
1638430360000|2021-12-02 07:32:40|2650.5|2644.5|2650.9|2644.9|2650.9|2644.9|2650.5|2644.5|3
1638430370000|2021-12-02 07:32:50|2651|2645|2650.9|2644.9|2651|2645|2650.9|2644.9|2
1638430380000|2021-12-02 07:33:00|2651|2645|2650.9|2644.9|2651|2645|2650.9|2644.9|2
1638430400000|2021-12-02 07:33:20|2651|2645|2650.5|2644.5|2651|2645|2650.5|2644.5|4
1638430410000|2021-12-02 07:33:30|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.8|2643.8|5
1638430420000|2021-12-02 07:33:40|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|2
1638430430000|2021-12-02 07:33:50|2650|2644|2650|2644|2650|2644|2650|2644|1
1638430460000|2021-12-02 07:34:20|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1638430510000|2021-12-02 07:35:10|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1638430580000|2021-12-02 07:36:20|2650|2644|2649.5|2643.5|2650|2644|2649.3|2643.3|4
1638430590000|2021-12-02 07:36:30|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638430600000|2021-12-02 07:36:40|2650|2644|2650|2644|2650|2644|2650|2644|1
1638430710000|2021-12-02 07:38:30|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1638430730000|2021-12-02 07:38:50|2649.5|2643.5|2647.3|2641.3|2649.5|2643.5|2647.3|2641.3|6
1638430770000|2021-12-02 07:39:30|2647.5|2641.5|2649|2643|2649.3|2643.3|2647.5|2641.5|3
1638430780000|2021-12-02 07:39:40|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1638430800000|2021-12-02 07:40:00|2649|2643|2649.1|2643.1|2649.1|2643.1|2649|2643|4
1638430810000|2021-12-02 07:40:10|2649|2643|2649.1|2643.1|2649.1|2643.1|2649|2643|2
1638430820000|2021-12-02 07:40:20|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|3
1638430850000|2021-12-02 07:40:50|2649.4|2643.4|2649.5|2643.5|2650|2644|2649.4|2643.4|3
1638430880000|2021-12-02 07:41:20|2649.4|2643.4|2647.8|2641.8|2649.4|2643.4|2647.8|2641.8|3
1638430900000|2021-12-02 07:41:40|2648|2642|2648.3|2642.3|2648.3|2642.3|2648|2642|2
1638430920000|2021-12-02 07:42:00|2648|2642|2647.9|2641.9|2648|2642|2647.9|2641.9|2
1638430930000|2021-12-02 07:42:10|2648|2642|2648.3|2642.3|2648.3|2642.3|2648|2642|2
1638430950000|2021-12-02 07:42:30|2648|2642|2648|2642|2648|2642|2647.9|2641.9|3
1638430960000|2021-12-02 07:42:40|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1638430970000|2021-12-02 07:42:50|2648|2642|2648|2642|2648|2642|2648|2642|1
1638430980000|2021-12-02 07:43:00|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|3
1638430990000|2021-12-02 07:43:10|2648.3|2642.3|2648.3|2642.3|2648.4|2642.4|2648.3|2642.3|3
1638431000000|2021-12-02 07:43:20|2648|2642|2648|2642|2648|2642|2648|2642|1
1638431010000|2021-12-02 07:43:30|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|1
1638431020000|2021-12-02 07:43:40|2647.5|2641.5|2647.4|2641.4|2647.5|2641.5|2647.4|2641.4|2
1638431080000|2021-12-02 07:44:40|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638431160000|2021-12-02 07:46:00|2647.5|2641.5|2649.1|2643.1|2649.1|2643.1|2647.5|2641.5|2
1638431200000|2021-12-02 07:46:40|2648.9|2642.9|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|3
1638431210000|2021-12-02 07:46:50|2648|2642|2647.6|2641.6|2648|2642|2647.6|2641.6|2
1638431220000|2021-12-02 07:47:00|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.6|2641.6|3
1638431230000|2021-12-02 07:47:10|2648|2642|2647.9|2641.9|2648|2642|2647.9|2641.9|2
1638431240000|2021-12-02 07:47:20|2647.8|2641.8|2647.8|2641.8|2647.8|2641.8|2647.5|2641.5|3
1638431250000|2021-12-02 07:47:30|2647.6|2641.6|2647.5|2641.5|2647.6|2641.6|2647.5|2641.5|2
1638431260000|2021-12-02 07:47:40|2647.8|2641.8|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|4
1638431320000|2021-12-02 07:48:40|2647.6|2641.6|2647.5|2641.5|2647.6|2641.6|2647.5|2641.5|2
1638431340000|2021-12-02 07:49:00|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638431350000|2021-12-02 07:49:10|2647.4|2641.4|2647.5|2641.5|2647.5|2641.5|2647.4|2641.4|2
1638431360000|2021-12-02 07:49:20|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|2647.3|2641.3|1
1638431370000|2021-12-02 07:49:30|2647.5|2641.5|2647.9|2641.9|2647.9|2641.9|2647.5|2641.5|2
1638431390000|2021-12-02 07:49:50|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638431400000|2021-12-02 07:50:00|2646.4|2640.4|2646.3|2640.3|2646.4|2640.4|2646.3|2640.3|2
1638431420000|2021-12-02 07:50:20|2646|2640|2645.5|2639.5|2646|2640|2645.5|2639.5|2
1638431430000|2021-12-02 07:50:30|2645.8|2639.8|2645.3|2639.3|2645.8|2639.8|2645.3|2639.3|2
1638431440000|2021-12-02 07:50:40|2645.1|2639.1|2646.5|2640.5|2646.5|2640.5|2645.1|2639.1|3
1638431450000|2021-12-02 07:50:50|2646.3|2640.3|2646|2640|2646.3|2640.3|2646|2640|2
1638431460000|2021-12-02 07:51:00|2645.9|2639.9|2645.8|2639.8|2645.9|2639.9|2645.8|2639.8|2
1638431470000|2021-12-02 07:51:10|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1638431490000|2021-12-02 07:51:30|2646|2640|2646.3|2640.3|2646.5|2640.5|2646|2640|3
1638431520000|2021-12-02 07:52:00|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1638431530000|2021-12-02 07:52:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.3|2640.3|3
1638431540000|2021-12-02 07:52:20|2646.6|2640.6|2647.8|2641.8|2647.8|2641.8|2646.6|2640.6|3
1638431560000|2021-12-02 07:52:40|2648|2642|2651.5|2645.5|2651.5|2645.5|2648|2642|2
1638431570000|2021-12-02 07:52:50|2651.6|2645.6|2652|2646|2652.4|2646.4|2650.5|2644.5|13
1638431580000|2021-12-02 07:53:00|2652.3|2646.3|2654|2648|2655|2649|2652.3|2646.3|11
1638431590000|2021-12-02 07:53:10|2652.8|2646.8|2651.5|2645.5|2652.8|2646.8|2651.5|2645.5|6
1638431600000|2021-12-02 07:53:20|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1638431620000|2021-12-02 07:53:40|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1638431630000|2021-12-02 07:53:50|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2649.9|2643.9|4
1638431660000|2021-12-02 07:54:20|2651.3|2645.3|2651.9|2645.9|2651.9|2645.9|2651.3|2645.3|2
1638431690000|2021-12-02 07:54:50|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638431740000|2021-12-02 07:55:40|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|2
1638431820000|2021-12-02 07:57:00|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|4
1638431830000|2021-12-02 07:57:10|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|4
1638431900000|2021-12-02 07:58:20|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|2
1638431980000|2021-12-02 07:59:40|2652.4|2646.4|2653.6|2647.6|2654.4|2648.4|2652.4|2646.4|5
1638431990000|2021-12-02 07:59:50|2653.4|2647.4|2654.6|2648.6|2654.6|2648.6|2653.1|2647.1|5
1638432000000|2021-12-02 08:00:00|2654.4|2648.4|2655.1|2649.1|2655.1|2649.1|2654.4|2648.4|6
1638432010000|2021-12-02 08:00:10|2654.6|2648.6|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|2
1638432020000|2021-12-02 08:00:20|2655.4|2649.4|2653.1|2647.1|2655.4|2649.4|2653.1|2647.1|5
1638432030000|2021-12-02 08:00:30|2653.4|2647.4|2651.6|2645.6|2653.4|2647.4|2651.6|2645.6|6
1638432040000|2021-12-02 08:00:40|2651.9|2645.9|2653.1|2647.1|2653.1|2647.1|2651.9|2645.9|3
1638432050000|2021-12-02 08:00:50|2653.4|2647.4|2654.6|2648.6|2654.6|2648.6|2653.4|2647.4|6
1638432060000|2021-12-02 08:01:00|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.6|2647.6|4
1638432070000|2021-12-02 08:01:10|2654.1|2648.1|2655.4|2649.4|2655.6|2649.6|2654.1|2648.1|8
1638432080000|2021-12-02 08:01:20|2656.1|2650.1|2656.9|2650.9|2657.6|2651.6|2655.6|2649.6|9
1638432090000|2021-12-02 08:01:30|2657.4|2651.4|2658.4|2652.4|2658.6|2652.6|2657.4|2651.4|6
1638432100000|2021-12-02 08:01:40|2658.1|2652.1|2659.6|2653.6|2659.6|2653.6|2658.1|2652.1|5
1638432110000|2021-12-02 08:01:50|2659.9|2653.9|2660.9|2654.9|2660.9|2654.9|2659.9|2653.9|3
1638432120000|2021-12-02 08:02:00|2661.4|2655.4|2662.1|2656.1|2662.4|2656.4|2661.1|2655.1|5
1638432130000|2021-12-02 08:02:10|2661.6|2655.6|2660.9|2654.9|2661.6|2655.6|2660.4|2654.4|10
1638432150000|2021-12-02 08:02:30|2660.6|2654.6|2659.4|2653.4|2660.6|2654.6|2659.4|2653.4|4
1638432160000|2021-12-02 08:02:40|2659.6|2653.6|2659.9|2653.9|2660.4|2654.4|2659.6|2653.6|4
1638432170000|2021-12-02 08:02:50|2659.6|2653.6|2657.9|2651.9|2659.6|2653.6|2657.9|2651.9|4
1638432180000|2021-12-02 08:03:00|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|2
1638432200000|2021-12-02 08:03:20|2658.4|2652.4|2656.4|2650.4|2658.4|2652.4|2656.4|2650.4|5
1638432210000|2021-12-02 08:03:30|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1638432220000|2021-12-02 08:03:40|2656.4|2650.4|2657.4|2651.4|2658.4|2652.4|2656.4|2650.4|7
1638432230000|2021-12-02 08:03:50|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|5
1638432240000|2021-12-02 08:04:00|2657.9|2651.9|2655.9|2649.9|2657.9|2651.9|2655.9|2649.9|5
1638432250000|2021-12-02 08:04:10|2655.6|2649.6|2655.9|2649.9|2656.6|2650.6|2655.6|2649.6|5
1638432260000|2021-12-02 08:04:20|2655.6|2649.6|2654.9|2648.9|2655.6|2649.6|2654.9|2648.9|2
1638432280000|2021-12-02 08:04:40|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1638432290000|2021-12-02 08:04:50|2654.4|2648.4|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|3
1638432300000|2021-12-02 08:05:00|2654.6|2648.6|2653.6|2647.6|2654.6|2648.6|2653.6|2647.6|4
1638432310000|2021-12-02 08:05:10|2653.9|2647.9|2653.9|2647.9|2654.6|2648.6|2653.9|2647.9|7
1638432330000|2021-12-02 08:05:30|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.1|2647.1|4
1638432340000|2021-12-02 08:05:40|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1638432350000|2021-12-02 08:05:50|2653.1|2647.1|2652.9|2646.9|2653.4|2647.4|2652.6|2646.6|7
1638432360000|2021-12-02 08:06:00|2653.4|2647.4|2653.1|2647.1|2653.6|2647.6|2653.1|2647.1|5
1638432370000|2021-12-02 08:06:10|2653.4|2647.4|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|3
1638432380000|2021-12-02 08:06:20|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|2
1638432400000|2021-12-02 08:06:40|2653.6|2647.6|2655.1|2649.1|2655.1|2649.1|2653.6|2647.6|7
1638432410000|2021-12-02 08:06:50|2654.6|2648.6|2654.1|2648.1|2654.9|2648.9|2654.1|2648.1|6
1638432420000|2021-12-02 08:07:00|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|2
1638432430000|2021-12-02 08:07:10|2655.6|2649.6|2656.4|2650.4|2656.6|2650.6|2655.4|2649.4|5
1638432440000|2021-12-02 08:07:20|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|4
1638432450000|2021-12-02 08:07:30|2656.6|2650.6|2657.1|2651.1|2657.1|2651.1|2656.6|2650.6|3
1638432460000|2021-12-02 08:07:40|2656.9|2650.9|2657.4|2651.4|2657.6|2651.6|2656.9|2650.9|4
1638432470000|2021-12-02 08:07:50|2657.6|2651.6|2657.9|2651.9|2658.4|2652.4|2657.6|2651.6|3
1638432480000|2021-12-02 08:08:00|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1638432510000|2021-12-02 08:08:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1638432520000|2021-12-02 08:08:40|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1638432530000|2021-12-02 08:08:50|2658.6|2652.6|2659.1|2653.1|2659.4|2653.4|2658.6|2652.6|4
1638432540000|2021-12-02 08:09:00|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1638432550000|2021-12-02 08:09:10|2659.6|2653.6|2659.9|2653.9|2660.1|2654.1|2659.6|2653.6|3
1638432560000|2021-12-02 08:09:20|2659.6|2653.6|2657.4|2651.4|2659.6|2653.6|2657.4|2651.4|3
1638432570000|2021-12-02 08:09:30|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|4
1638432580000|2021-12-02 08:09:40|2658.1|2652.1|2658.6|2652.6|2658.9|2652.9|2658.1|2652.1|8
1638432590000|2021-12-02 08:09:50|2658.9|2652.9|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|4
1638432600000|2021-12-02 08:10:00|2659.4|2653.4|2658.6|2652.6|2659.4|2653.4|2658.4|2652.4|4
1638432610000|2021-12-02 08:10:10|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1638432620000|2021-12-02 08:10:20|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1638432630000|2021-12-02 08:10:30|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|4
1638432680000|2021-12-02 08:11:20|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1638432690000|2021-12-02 08:11:30|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1638432700000|2021-12-02 08:11:40|2658.4|2652.4|2658.1|2652.1|2658.6|2652.6|2658.1|2652.1|4
1638432720000|2021-12-02 08:12:00|2658.4|2652.4|2658.6|2652.6|2658.9|2652.9|2658.4|2652.4|3
1638432740000|2021-12-02 08:12:20|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1638432750000|2021-12-02 08:12:30|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1638432760000|2021-12-02 08:12:40|2658.4|2652.4|2657.4|2651.4|2658.4|2652.4|2657.1|2651.1|5
1638432770000|2021-12-02 08:12:50|2657.1|2651.1|2656.4|2650.4|2657.1|2651.1|2656.4|2650.4|3
1638432780000|2021-12-02 08:13:00|2656.1|2650.1|2655.6|2649.6|2656.1|2650.1|2655.6|2649.6|4
1638432790000|2021-12-02 08:13:10|2655.4|2649.4|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|3
1638432810000|2021-12-02 08:13:30|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|2
1638432820000|2021-12-02 08:13:40|2654.4|2648.4|2653.9|2647.9|2654.6|2648.6|2653.9|2647.9|6
1638432830000|2021-12-02 08:13:50|2654.1|2648.1|2654.1|2648.1|2654.6|2648.6|2654.1|2648.1|4
1638432840000|2021-12-02 08:14:00|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.1|2648.1|4
1638432850000|2021-12-02 08:14:10|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1638432870000|2021-12-02 08:14:30|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1638432880000|2021-12-02 08:14:40|2654.6|2648.6|2655.1|2649.1|2655.6|2649.6|2654.6|2648.6|5
1638432890000|2021-12-02 08:14:50|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.4|2648.4|3
1638432900000|2021-12-02 08:15:00|2654.9|2648.9|2653.1|2647.1|2655.1|2649.1|2652.9|2646.9|5
1638432910000|2021-12-02 08:15:10|2653.4|2647.4|2653.1|2647.1|2653.6|2647.6|2653.1|2647.1|4
1638432920000|2021-12-02 08:15:20|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1638432930000|2021-12-02 08:15:30|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.4|2646.4|3
1638432940000|2021-12-02 08:15:40|2652.4|2646.4|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|3
1638432950000|2021-12-02 08:15:50|2652.1|2646.1|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|4
1638432970000|2021-12-02 08:16:10|2651.6|2645.6|2652.1|2646.1|2652.6|2646.6|2651.6|2645.6|4
1638432980000|2021-12-02 08:16:20|2652.4|2646.4|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|3
1638433000000|2021-12-02 08:16:40|2652.6|2646.6|2652.4|2646.4|2653.6|2647.6|2652.4|2646.4|7
1638433010000|2021-12-02 08:16:50|2652.6|2646.6|2651.9|2645.9|2652.6|2646.6|2651.9|2645.9|6
1638433020000|2021-12-02 08:17:00|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|4
1638433030000|2021-12-02 08:17:10|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1638433040000|2021-12-02 08:17:20|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638433080000|2021-12-02 08:18:00|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1638433090000|2021-12-02 08:18:10|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1638433100000|2021-12-02 08:18:20|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.4|2645.4|4
1638433110000|2021-12-02 08:18:30|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|3
1638433120000|2021-12-02 08:18:40|2652.1|2646.1|2651.9|2645.9|2652.4|2646.4|2651.9|2645.9|6
1638433130000|2021-12-02 08:18:50|2651.6|2645.6|2649.9|2643.9|2651.6|2645.6|2649.6|2643.6|8
1638433140000|2021-12-02 08:19:00|2649.4|2643.4|2649.9|2643.9|2650.1|2644.1|2649.4|2643.4|8
1638433150000|2021-12-02 08:19:10|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|4
1638433160000|2021-12-02 08:19:20|2649.6|2643.6|2651.6|2645.6|2651.6|2645.6|2649.6|2643.6|4
1638433180000|2021-12-02 08:19:40|2651.9|2645.9|2651.1|2645.1|2652.1|2646.1|2651.1|2645.1|3
1638433190000|2021-12-02 08:19:50|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|3
1638433200000|2021-12-02 08:20:00|2652.4|2646.4|2652.1|2646.1|2652.9|2646.9|2652.1|2646.1|6
1638433210000|2021-12-02 08:20:10|2651.9|2645.9|2652.9|2646.9|2653.1|2647.1|2651.4|2645.4|7
1638433230000|2021-12-02 08:20:30|2653.1|2647.1|2652.9|2646.9|2653.9|2647.9|2652.9|2646.9|4
1638433240000|2021-12-02 08:20:40|2653.1|2647.1|2654.1|2648.1|2654.4|2648.4|2653.1|2647.1|6
1638433260000|2021-12-02 08:21:00|2654.4|2648.4|2654.9|2648.9|2655.1|2649.1|2654.4|2648.4|3
1638433280000|2021-12-02 08:21:20|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1638433290000|2021-12-02 08:21:30|2654.4|2648.4|2653.6|2647.6|2654.4|2648.4|2653.6|2647.6|2
1638433300000|2021-12-02 08:21:40|2653.9|2647.9|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|3
1638433310000|2021-12-02 08:21:50|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1638433320000|2021-12-02 08:22:00|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|2
1638433330000|2021-12-02 08:22:10|2653.9|2647.9|2654.6|2648.6|2655.6|2649.6|2653.4|2647.4|9
1638433340000|2021-12-02 08:22:20|2654.9|2648.9|2655.4|2649.4|2655.4|2649.4|2654.6|2648.6|3
1638433350000|2021-12-02 08:22:30|2654.9|2648.9|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|3
1638433360000|2021-12-02 08:22:40|2654.9|2648.9|2655.9|2649.9|2656.1|2650.1|2654.9|2648.9|7
1638433370000|2021-12-02 08:22:50|2656.4|2650.4|2657.6|2651.6|2657.6|2651.6|2656.4|2650.4|5
1638433380000|2021-12-02 08:23:00|2657.1|2651.1|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|3
1638433390000|2021-12-02 08:23:10|2657.4|2651.4|2656.4|2650.4|2657.4|2651.4|2656.4|2650.4|3
1638433400000|2021-12-02 08:23:20|2656.6|2650.6|2658.6|2652.6|2658.9|2652.9|2656.6|2650.6|11
1638433410000|2021-12-02 08:23:30|2658.1|2652.1|2659.9|2653.9|2660.1|2654.1|2658.1|2652.1|8
1638433420000|2021-12-02 08:23:40|2659.6|2653.6|2660.9|2654.9|2661.6|2655.6|2659.6|2653.6|11
1638433430000|2021-12-02 08:23:50|2660.6|2654.6|2659.4|2653.4|2660.6|2654.6|2659.1|2653.1|7
1638433440000|2021-12-02 08:24:00|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1638433450000|2021-12-02 08:24:10|2659.6|2653.6|2658.6|2652.6|2660.1|2654.1|2658.6|2652.6|6
1638433460000|2021-12-02 08:24:20|2658.4|2652.4|2657.4|2651.4|2658.4|2652.4|2657.4|2651.4|5
1638433480000|2021-12-02 08:24:40|2658.1|2652.1|2659.1|2653.1|2659.1|2653.1|2658.1|2652.1|5
1638433490000|2021-12-02 08:24:50|2658.9|2652.9|2657.1|2651.1|2658.9|2652.9|2657.1|2651.1|6
1638433500000|2021-12-02 08:25:00|2656.9|2650.9|2657.1|2651.1|2657.6|2651.6|2656.9|2650.9|4
1638433510000|2021-12-02 08:25:10|2656.9|2650.9|2657.9|2651.9|2658.1|2652.1|2656.9|2650.9|5
1638433520000|2021-12-02 08:25:20|2657.6|2651.6|2656.9|2650.9|2657.6|2651.6|2656.9|2650.9|2
1638433540000|2021-12-02 08:25:40|2656.6|2650.6|2655.9|2649.9|2656.6|2650.6|2655.9|2649.9|2
1638433550000|2021-12-02 08:25:50|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1638433560000|2021-12-02 08:26:00|2655.4|2649.4|2655.9|2649.9|2656.1|2650.1|2655.4|2649.4|7
1638433570000|2021-12-02 08:26:10|2655.6|2649.6|2655.1|2649.1|2655.6|2649.6|2655.1|2649.1|3
1638433580000|2021-12-02 08:26:20|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1638433590000|2021-12-02 08:26:30|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1638433600000|2021-12-02 08:26:40|2655.9|2649.9|2655.6|2649.6|2656.1|2650.1|2655.6|2649.6|4
1638433610000|2021-12-02 08:26:50|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1638433620000|2021-12-02 08:27:00|2654.9|2648.9|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|3
1638433630000|2021-12-02 08:27:10|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1638433640000|2021-12-02 08:27:20|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|2
1638433650000|2021-12-02 08:27:30|2654.1|2648.1|2655.1|2649.1|2655.1|2649.1|2654.1|2648.1|4
1638433670000|2021-12-02 08:27:50|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|2
1638433680000|2021-12-02 08:28:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1638433690000|2021-12-02 08:28:10|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1638433700000|2021-12-02 08:28:20|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|2
1638433710000|2021-12-02 08:28:30|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1638433720000|2021-12-02 08:28:40|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|2
1638433730000|2021-12-02 08:28:50|2653.9|2647.9|2654.1|2648.1|2654.6|2648.6|2653.9|2647.9|10
1638433740000|2021-12-02 08:29:00|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1638433750000|2021-12-02 08:29:10|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1638433760000|2021-12-02 08:29:20|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1638433770000|2021-12-02 08:29:30|2654.1|2648.1|2653.9|2647.9|2654.6|2648.6|2653.6|2647.6|6
1638433830000|2021-12-02 08:30:30|2654.1|2648.1|2653.1|2647.1|2654.4|2648.4|2653.1|2647.1|5
1638433850000|2021-12-02 08:30:50|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1638433860000|2021-12-02 08:31:00|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1638433870000|2021-12-02 08:31:10|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|5
1638433880000|2021-12-02 08:31:20|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1638433910000|2021-12-02 08:31:50|2651.6|2645.6|2650.9|2644.9|2651.6|2645.6|2650.9|2644.9|3
1638433920000|2021-12-02 08:32:00|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1638433930000|2021-12-02 08:32:10|2650.6|2644.6|2649.1|2643.1|2650.6|2644.6|2649.1|2643.1|4
1638433940000|2021-12-02 08:32:20|2648.6|2642.6|2647.1|2641.1|2648.6|2642.6|2647.1|2641.1|6
1638433950000|2021-12-02 08:32:30|2646.9|2640.9|2648.1|2642.1|2648.1|2642.1|2646.9|2640.9|4
1638433970000|2021-12-02 08:32:50|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1638433980000|2021-12-02 08:33:00|2648.4|2642.4|2647.6|2641.6|2648.4|2642.4|2647.4|2641.4|6
1638434010000|2021-12-02 08:33:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638434020000|2021-12-02 08:33:40|2647.1|2641.1|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|3
1638434040000|2021-12-02 08:34:00|2646.4|2640.4|2645.4|2639.4|2646.4|2640.4|2645.4|2639.4|5
1638434050000|2021-12-02 08:34:10|2645.6|2639.6|2646.1|2640.1|2646.1|2640.1|2645.6|2639.6|2
1638434060000|2021-12-02 08:34:20|2645.9|2639.9|2644.9|2638.9|2645.9|2639.9|2644.9|2638.9|5
1638434070000|2021-12-02 08:34:30|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.4|2638.4|4
1638434080000|2021-12-02 08:34:40|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638434090000|2021-12-02 08:34:50|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1638434100000|2021-12-02 08:35:00|2645.6|2639.6|2648.4|2642.4|2648.4|2642.4|2645.6|2639.6|8
1638434110000|2021-12-02 08:35:10|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638434120000|2021-12-02 08:35:20|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2648.1|2642.1|4
1638434160000|2021-12-02 08:36:00|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638434170000|2021-12-02 08:36:10|2649.1|2643.1|2647.9|2641.9|2649.1|2643.1|2647.9|2641.9|3
1638434180000|2021-12-02 08:36:20|2647.6|2641.6|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|2
1638434190000|2021-12-02 08:36:30|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1638434200000|2021-12-02 08:36:40|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1638434210000|2021-12-02 08:36:50|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1638434230000|2021-12-02 08:37:10|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1638434260000|2021-12-02 08:37:40|2648.1|2642.1|2647.1|2641.1|2648.1|2642.1|2647.1|2641.1|2
1638434270000|2021-12-02 08:37:50|2646.9|2640.9|2646.4|2640.4|2647.1|2641.1|2645.9|2639.9|8
1638434280000|2021-12-02 08:38:00|2646.6|2640.6|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|3
1638434290000|2021-12-02 08:38:10|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1638434310000|2021-12-02 08:38:30|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1638434330000|2021-12-02 08:38:50|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1638434340000|2021-12-02 08:39:00|2647.1|2641.1|2648.4|2642.4|2648.4|2642.4|2647.1|2641.1|4
1638434410000|2021-12-02 08:40:10|2648.6|2642.6|2649.9|2643.9|2649.9|2643.9|2648.6|2642.6|3
1638434420000|2021-12-02 08:40:20|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638434430000|2021-12-02 08:40:30|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1638434460000|2021-12-02 08:41:00|2650.1|2644.1|2651.6|2645.6|2651.6|2645.6|2650.1|2644.1|2
1638434470000|2021-12-02 08:41:10|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.6|2645.6|5
1638434480000|2021-12-02 08:41:20|2652.1|2646.1|2652.6|2646.6|2652.6|2646.6|2652.1|2646.1|3
1638434500000|2021-12-02 08:41:40|2653.1|2647.1|2653.4|2647.4|2653.6|2647.6|2653.1|2647.1|3
1638434510000|2021-12-02 08:41:50|2652.9|2646.9|2652.1|2646.1|2652.9|2646.9|2651.9|2645.9|4
1638434520000|2021-12-02 08:42:00|2651.9|2645.9|2649.4|2643.4|2652.1|2646.1|2649.4|2643.4|4
1638434530000|2021-12-02 08:42:10|2649.1|2643.1|2648.9|2642.9|2649.4|2643.4|2648.9|2642.9|4
1638434540000|2021-12-02 08:42:20|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|2
1638434560000|2021-12-02 08:42:40|2649.4|2643.4|2650.1|2644.1|2650.1|2644.1|2649.1|2643.1|5
1638434570000|2021-12-02 08:42:50|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.1|2644.1|4
1638434580000|2021-12-02 08:43:00|2651.1|2645.1|2649.9|2643.9|2651.1|2645.1|2649.9|2643.9|4
1638434590000|2021-12-02 08:43:10|2650.1|2644.1|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|3
1638434600000|2021-12-02 08:43:20|2650.4|2644.4|2650.6|2644.6|2650.9|2644.9|2650.4|2644.4|4
1638434610000|2021-12-02 08:43:30|2650.4|2644.4|2650.6|2644.6|2650.9|2644.9|2650.4|2644.4|4
1638434620000|2021-12-02 08:43:40|2650.9|2644.9|2651.4|2645.4|2651.4|2645.4|2650.6|2644.6|4
1638434640000|2021-12-02 08:44:00|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1638434650000|2021-12-02 08:44:10|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|2
1638434690000|2021-12-02 08:44:50|2651.9|2645.9|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|2
1638434700000|2021-12-02 08:45:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638434740000|2021-12-02 08:45:40|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.1|2644.1|6
1638434750000|2021-12-02 08:45:50|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|5
1638434760000|2021-12-02 08:46:00|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|4
1638434800000|2021-12-02 08:46:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638434830000|2021-12-02 08:47:10|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1638434840000|2021-12-02 08:47:20|2651.9|2645.9|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|2
1638434860000|2021-12-02 08:47:40|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|3
1638434870000|2021-12-02 08:47:50|2651.4|2645.4|2650.9|2644.9|2651.4|2645.4|2650.9|2644.9|5
1638434880000|2021-12-02 08:48:00|2650.6|2644.6|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|5
1638434890000|2021-12-02 08:48:10|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.1|2644.1|6
1638434900000|2021-12-02 08:48:20|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.1|2644.1|4
1638434910000|2021-12-02 08:48:30|2650.6|2644.6|2649.9|2643.9|2650.6|2644.6|2649.9|2643.9|11
1638434930000|2021-12-02 08:48:50|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1638434950000|2021-12-02 08:49:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1638434960000|2021-12-02 08:49:20|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|4
1638434970000|2021-12-02 08:49:30|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638434990000|2021-12-02 08:49:50|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1638435000000|2021-12-02 08:50:00|2651.1|2645.1|2650.4|2644.4|2651.1|2645.1|2650.4|2644.4|3
1638435010000|2021-12-02 08:50:10|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1638435040000|2021-12-02 08:50:40|2650.1|2644.1|2649.4|2643.4|2650.1|2644.1|2649.4|2643.4|3
1638435050000|2021-12-02 08:50:50|2648.9|2642.9|2649.6|2643.6|2649.6|2643.6|2648.9|2642.9|3
1638435060000|2021-12-02 08:51:00|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|2
1638435080000|2021-12-02 08:51:20|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1638435090000|2021-12-02 08:51:30|2648.6|2642.6|2647.6|2641.6|2648.6|2642.6|2647.6|2641.6|4
1638435100000|2021-12-02 08:51:40|2647.4|2641.4|2646.9|2640.9|2647.4|2641.4|2646.9|2640.9|3
1638435110000|2021-12-02 08:51:50|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1638435120000|2021-12-02 08:52:00|2647.1|2641.1|2647.6|2641.6|2647.6|2641.6|2647.1|2641.1|5
1638435130000|2021-12-02 08:52:10|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2647.6|2641.6|7
1638435140000|2021-12-02 08:52:20|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1638435150000|2021-12-02 08:52:30|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1638435170000|2021-12-02 08:52:50|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.9|2642.9|2
1638435180000|2021-12-02 08:53:00|2649.4|2643.4|2650.9|2644.9|2651.1|2645.1|2649.4|2643.4|9
1638435190000|2021-12-02 08:53:10|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|6
1638435200000|2021-12-02 08:53:20|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|4
1638435220000|2021-12-02 08:53:40|2650.9|2644.9|2651.9|2645.9|2651.9|2645.9|2650.9|2644.9|7
1638435230000|2021-12-02 08:53:50|2650.9|2644.9|2649.9|2643.9|2650.9|2644.9|2649.9|2643.9|4
1638435250000|2021-12-02 08:54:10|2649.6|2643.6|2650.4|2644.4|2650.4|2644.4|2649.6|2643.6|4
1638435260000|2021-12-02 08:54:20|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|5
1638435280000|2021-12-02 08:54:40|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|2
1638435290000|2021-12-02 08:54:50|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1638435300000|2021-12-02 08:55:00|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.6|2643.6|4
1638435310000|2021-12-02 08:55:10|2650.1|2644.1|2650.6|2644.6|2650.6|2644.6|2650.1|2644.1|3
1638435320000|2021-12-02 08:55:20|2650.4|2644.4|2649.4|2643.4|2650.4|2644.4|2649.4|2643.4|3
1638435330000|2021-12-02 08:55:30|2649.6|2643.6|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|3
1638435350000|2021-12-02 08:55:50|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1638435360000|2021-12-02 08:56:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638435380000|2021-12-02 08:56:20|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1638435390000|2021-12-02 08:56:30|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1638435420000|2021-12-02 08:57:00|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|4
1638435430000|2021-12-02 08:57:10|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|3
1638435450000|2021-12-02 08:57:30|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638435460000|2021-12-02 08:57:40|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.9|2642.9|2
1638435470000|2021-12-02 08:57:50|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1638435480000|2021-12-02 08:58:00|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|2
1638435490000|2021-12-02 08:58:10|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1638435500000|2021-12-02 08:58:20|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1638435520000|2021-12-02 08:58:40|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2648.1|2642.1|2
1638435530000|2021-12-02 08:58:50|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1638435540000|2021-12-02 08:59:00|2648.9|2642.9|2649.6|2643.6|2649.6|2643.6|2648.9|2642.9|2
1638435550000|2021-12-02 08:59:10|2649.4|2643.4|2650.1|2644.1|2650.1|2644.1|2649.4|2643.4|4
1638435570000|2021-12-02 08:59:30|2650.6|2644.6|2649.4|2643.4|2650.6|2644.6|2648.9|2642.9|6
1638435580000|2021-12-02 08:59:40|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1638435590000|2021-12-02 08:59:50|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.4|2643.4|4
1638435600000|2021-12-02 09:00:00|2650.6|2644.6|2651.4|2645.4|2651.9|2645.9|2650.6|2644.6|4
1638435610000|2021-12-02 09:00:10|2651.1|2645.1|2645.6|2639.6|2651.4|2645.4|2645.6|2639.6|6
1638435620000|2021-12-02 09:00:20|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2644.4|2638.4|8
1638435630000|2021-12-02 09:00:30|2645.6|2639.6|2642.9|2636.9|2645.6|2639.6|2642.9|2636.9|5
1638435640000|2021-12-02 09:00:40|2642.6|2636.6|2642.1|2636.1|2643.9|2637.9|2642.1|2636.1|4
1638435650000|2021-12-02 09:00:50|2641.6|2635.6|2640.4|2634.4|2642.1|2636.1|2640.4|2634.4|9
1638435660000|2021-12-02 09:01:00|2640.6|2634.6|2642.4|2636.4|2642.4|2636.4|2640.6|2634.6|10
1638435670000|2021-12-02 09:01:10|2642.6|2636.6|2643.1|2637.1|2643.6|2637.6|2642.6|2636.6|4
1638435680000|2021-12-02 09:01:20|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1638435690000|2021-12-02 09:01:30|2643.9|2637.9|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|3
1638435700000|2021-12-02 09:01:40|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1638435710000|2021-12-02 09:01:50|2643.4|2637.4|2644.1|2638.1|2644.6|2638.6|2643.4|2637.4|5
1638435720000|2021-12-02 09:02:00|2643.9|2637.9|2644.9|2638.9|2644.9|2638.9|2643.6|2637.6|7
1638435730000|2021-12-02 09:02:10|2645.1|2639.1|2646.1|2640.1|2646.1|2640.1|2644.6|2638.6|5
1638435740000|2021-12-02 09:02:20|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1638435750000|2021-12-02 09:02:30|2646.9|2640.9|2644.9|2638.9|2646.9|2640.9|2644.9|2638.9|7
1638435760000|2021-12-02 09:02:40|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.1|2638.1|7
1638435770000|2021-12-02 09:02:50|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1638435780000|2021-12-02 09:03:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|3
1638435800000|2021-12-02 09:03:20|2645.9|2639.9|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|3
1638435810000|2021-12-02 09:03:30|2646.1|2640.1|2646.6|2640.6|2646.9|2640.9|2646.1|2640.1|7
1638435820000|2021-12-02 09:03:40|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.4|2640.4|4
1638435830000|2021-12-02 09:03:50|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1638435840000|2021-12-02 09:04:00|2646.1|2640.1|2645.4|2639.4|2646.1|2640.1|2645.1|2639.1|3
1638435850000|2021-12-02 09:04:10|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638435860000|2021-12-02 09:04:20|2645.4|2639.4|2645.1|2639.1|2646.1|2640.1|2645.1|2639.1|7
1638435870000|2021-12-02 09:04:30|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1638435880000|2021-12-02 09:04:40|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638435890000|2021-12-02 09:04:50|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1638435900000|2021-12-02 09:05:00|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.1|2639.1|4
1638435910000|2021-12-02 09:05:10|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|3
1638435920000|2021-12-02 09:05:20|2644.9|2638.9|2644.1|2638.1|2644.9|2638.9|2644.1|2638.1|3
1638435930000|2021-12-02 09:05:30|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638435940000|2021-12-02 09:05:40|2643.6|2637.6|2642.6|2636.6|2643.6|2637.6|2642.6|2636.6|6
1638435950000|2021-12-02 09:05:50|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|2
1638435960000|2021-12-02 09:06:00|2642.9|2636.9|2644.1|2638.1|2644.4|2638.4|2642.9|2636.9|6
1638435970000|2021-12-02 09:06:10|2643.9|2637.9|2646.6|2640.6|2646.9|2640.9|2643.9|2637.9|7
1638435980000|2021-12-02 09:06:20|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1638435990000|2021-12-02 09:06:30|2646.9|2640.9|2643.4|2637.4|2646.9|2640.9|2643.4|2637.4|7
1638436030000|2021-12-02 09:07:10|2643.6|2637.6|2641.4|2635.4|2643.9|2637.9|2641.1|2635.1|4
1638436040000|2021-12-02 09:07:20|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|2
1638436050000|2021-12-02 09:07:30|2640.9|2634.9|2641.4|2635.4|2642.1|2636.1|2640.9|2634.9|6
1638436060000|2021-12-02 09:07:40|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1638436090000|2021-12-02 09:08:10|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1638436100000|2021-12-02 09:08:20|2641.1|2635.1|2641.4|2635.4|2641.6|2635.6|2641.1|2635.1|4
1638436170000|2021-12-02 09:09:30|2641.9|2635.9|2641.4|2635.4|2641.9|2635.9|2641.4|2635.4|2
1638436180000|2021-12-02 09:09:40|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1638436190000|2021-12-02 09:09:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1638436210000|2021-12-02 09:10:10|2642.1|2636.1|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|2
1638436240000|2021-12-02 09:10:40|2642.1|2636.1|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|2
1638436250000|2021-12-02 09:10:50|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1638436270000|2021-12-02 09:11:10|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1638436320000|2021-12-02 09:12:00|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1638436350000|2021-12-02 09:12:30|2641.9|2635.9|2645.9|2639.9|2646.1|2640.1|2641.9|2635.9|7
1638436360000|2021-12-02 09:12:40|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|3
1638436370000|2021-12-02 09:12:50|2645.9|2639.9|2645.1|2639.1|2645.9|2639.9|2645.1|2639.1|4
1638436380000|2021-12-02 09:13:00|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1638436390000|2021-12-02 09:13:10|2645.4|2639.4|2644.6|2638.6|2645.4|2639.4|2644.6|2638.6|2
1638436400000|2021-12-02 09:13:20|2644.4|2638.4|2643.6|2637.6|2644.4|2638.4|2643.6|2637.6|5
1638436410000|2021-12-02 09:13:30|2643.9|2637.9|2645.4|2639.4|2645.6|2639.6|2643.9|2637.9|8
1638436420000|2021-12-02 09:13:40|2645.6|2639.6|2646.1|2640.1|2646.1|2640.1|2645.6|2639.6|2
1638436430000|2021-12-02 09:13:50|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|2
1638436440000|2021-12-02 09:14:00|2647.1|2641.1|2646.6|2640.6|2647.6|2641.6|2646.6|2640.6|5
1638436460000|2021-12-02 09:14:20|2647.1|2641.1|2647.9|2641.9|2647.9|2641.9|2647.1|2641.1|3
1638436490000|2021-12-02 09:14:50|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1638436500000|2021-12-02 09:15:00|2647.1|2641.1|2646.4|2640.4|2647.1|2641.1|2646.4|2640.4|2
1638436530000|2021-12-02 09:15:30|2646.6|2640.6|2647.4|2641.4|2647.4|2641.4|2646.6|2640.6|2
1638436560000|2021-12-02 09:16:00|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1638436580000|2021-12-02 09:16:20|2647.9|2641.9|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|2
1638436590000|2021-12-02 09:16:30|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1638436600000|2021-12-02 09:16:40|2647.9|2641.9|2648.4|2642.4|2649.1|2643.1|2647.9|2641.9|4
1638436610000|2021-12-02 09:16:50|2648.6|2642.6|2648.9|2642.9|2649.1|2643.1|2648.6|2642.6|4
1638436630000|2021-12-02 09:17:10|2649.9|2643.9|2651.1|2645.1|2651.9|2645.9|2649.9|2643.9|7
1638436640000|2021-12-02 09:17:20|2651.4|2645.4|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|3
1638436650000|2021-12-02 09:17:30|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2652.4|2646.4|2
1638436660000|2021-12-02 09:17:40|2653.4|2647.4|2653.6|2647.6|2653.9|2647.9|2653.4|2647.4|3
1638436670000|2021-12-02 09:17:50|2653.9|2647.9|2653.1|2647.1|2654.1|2648.1|2652.9|2646.9|4
1638436680000|2021-12-02 09:18:00|2653.4|2647.4|2652.9|2646.9|2653.9|2647.9|2652.9|2646.9|8
1638436690000|2021-12-02 09:18:10|2652.6|2646.6|2652.9|2646.9|2653.4|2647.4|2652.4|2646.4|6
1638436700000|2021-12-02 09:18:20|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1638436710000|2021-12-02 09:18:30|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1638436720000|2021-12-02 09:18:40|2653.1|2647.1|2651.4|2645.4|2653.1|2647.1|2651.4|2645.4|5
1638436760000|2021-12-02 09:19:20|2651.6|2645.6|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|3
1638436770000|2021-12-02 09:19:30|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1638436780000|2021-12-02 09:19:40|2651.1|2645.1|2651.6|2645.6|2651.9|2645.9|2651.1|2645.1|4
1638436790000|2021-12-02 09:19:50|2651.4|2645.4|2651.9|2645.9|2652.1|2646.1|2651.4|2645.4|4
1638436800000|2021-12-02 09:20:00|2652.1|2646.1|2651.6|2645.6|2652.4|2646.4|2651.6|2645.6|4
1638436810000|2021-12-02 09:20:10|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1638436820000|2021-12-02 09:20:20|2651.6|2645.6|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|4
1638436830000|2021-12-02 09:20:30|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638436840000|2021-12-02 09:20:40|2650.6|2644.6|2649.9|2643.9|2650.6|2644.6|2649.4|2643.4|5
1638436850000|2021-12-02 09:20:50|2650.1|2644.1|2651.1|2645.1|2651.1|2645.1|2650.1|2644.1|4
1638436860000|2021-12-02 09:21:00|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1638436870000|2021-12-02 09:21:10|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1638436880000|2021-12-02 09:21:20|2651.1|2645.1|2650.4|2644.4|2651.1|2645.1|2650.4|2644.4|2
1638436890000|2021-12-02 09:21:30|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1638436900000|2021-12-02 09:21:40|2650.1|2644.1|2651.4|2645.4|2651.6|2645.6|2650.1|2644.1|7
1638436910000|2021-12-02 09:21:50|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1638436920000|2021-12-02 09:22:00|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638436930000|2021-12-02 09:22:10|2651.9|2645.9|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|3
1638436940000|2021-12-02 09:22:20|2651.6|2645.6|2652.4|2646.4|2652.4|2646.4|2651.6|2645.6|2
1638436950000|2021-12-02 09:22:30|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1638436960000|2021-12-02 09:22:40|2652.4|2646.4|2653.4|2647.4|2653.6|2647.6|2652.4|2646.4|4
1638436990000|2021-12-02 09:23:10|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1638437020000|2021-12-02 09:23:40|2654.4|2648.4|2655.1|2649.1|2655.4|2649.4|2654.4|2648.4|3
1638437030000|2021-12-02 09:23:50|2655.9|2649.9|2654.9|2648.9|2656.4|2650.4|2654.6|2648.6|7
1638437040000|2021-12-02 09:24:00|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1638437050000|2021-12-02 09:24:10|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1638437060000|2021-12-02 09:24:20|2654.6|2648.6|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|3
1638437080000|2021-12-02 09:24:40|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|6
1638437100000|2021-12-02 09:25:00|2654.1|2648.1|2654.9|2648.9|2655.1|2649.1|2653.6|2647.6|8
1638437110000|2021-12-02 09:25:10|2656.1|2650.1|2655.9|2649.9|2656.4|2650.4|2655.9|2649.9|4
1638437120000|2021-12-02 09:25:20|2656.6|2650.6|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|3
1638437140000|2021-12-02 09:25:40|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|4
1638437150000|2021-12-02 09:25:50|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1638437160000|2021-12-02 09:26:00|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1638437170000|2021-12-02 09:26:10|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|2
1638437180000|2021-12-02 09:26:20|2656.4|2650.4|2656.1|2650.1|2656.6|2650.6|2656.1|2650.1|4
1638437190000|2021-12-02 09:26:30|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1638437200000|2021-12-02 09:26:40|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|3
1638437220000|2021-12-02 09:27:00|2656.4|2650.4|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|3
1638437230000|2021-12-02 09:27:10|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1638437240000|2021-12-02 09:27:20|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1638437250000|2021-12-02 09:27:30|2656.6|2650.6|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|2
1638437270000|2021-12-02 09:27:50|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1638437280000|2021-12-02 09:28:00|2656.1|2650.1|2655.6|2649.6|2656.1|2650.1|2655.6|2649.6|3
1638437290000|2021-12-02 09:28:10|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1638437300000|2021-12-02 09:28:20|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|2
1638437330000|2021-12-02 09:28:50|2654.6|2648.6|2654.1|2648.1|2654.6|2648.6|2654.1|2648.1|3
1638437340000|2021-12-02 09:29:00|2653.9|2647.9|2654.6|2648.6|2654.6|2648.6|2653.9|2647.9|4
1638437350000|2021-12-02 09:29:10|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1638437360000|2021-12-02 09:29:20|2654.1|2648.1|2654.4|2648.4|2654.4|2648.4|2654.1|2648.1|2
1638437370000|2021-12-02 09:29:30|2654.9|2648.9|2655.1|2649.1|2655.4|2649.4|2654.9|2648.9|3
1638437380000|2021-12-02 09:29:40|2655.4|2649.4|2655.9|2649.9|2655.9|2649.9|2655.4|2649.4|2
1638437390000|2021-12-02 09:29:50|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1638437400000|2021-12-02 09:30:00|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1638437410000|2021-12-02 09:30:10|2655.4|2649.4|2655.1|2649.1|2655.6|2649.6|2655.1|2649.1|4
1638437450000|2021-12-02 09:30:50|2655.4|2649.4|2655.9|2649.9|2655.9|2649.9|2655.4|2649.4|2
1638437470000|2021-12-02 09:31:10|2656.1|2650.1|2655.9|2649.9|2656.9|2650.9|2655.9|2649.9|4
1638437480000|2021-12-02 09:31:20|2656.1|2650.1|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|3
1638437490000|2021-12-02 09:31:30|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|2
1638437510000|2021-12-02 09:31:50|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1638437530000|2021-12-02 09:32:10|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1638437550000|2021-12-02 09:32:30|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1638437590000|2021-12-02 09:33:10|2657.6|2651.6|2657.9|2651.9|2658.1|2652.1|2657.6|2651.6|4
1638437620000|2021-12-02 09:33:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1638437630000|2021-12-02 09:33:50|2657.1|2651.1|2656.1|2650.1|2657.1|2651.1|2656.1|2650.1|3
1638437640000|2021-12-02 09:34:00|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1638437660000|2021-12-02 09:34:20|2656.4|2650.4|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|3
1638437700000|2021-12-02 09:35:00|2656.1|2650.1|2656.4|2650.4|2656.6|2650.6|2656.1|2650.1|4
1638437720000|2021-12-02 09:35:20|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1638437790000|2021-12-02 09:36:30|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2655.6|2649.6|4
1638437820000|2021-12-02 09:37:00|2654.9|2648.9|2655.1|2649.1|2655.6|2649.6|2654.9|2648.9|4
1638437830000|2021-12-02 09:37:10|2654.9|2648.9|2655.4|2649.4|2655.4|2649.4|2654.9|2648.9|2
1638437840000|2021-12-02 09:37:20|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|3
1638437860000|2021-12-02 09:37:40|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1638437870000|2021-12-02 09:37:50|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1638437900000|2021-12-02 09:38:20|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1638437910000|2021-12-02 09:38:30|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1638437920000|2021-12-02 09:38:40|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1638437960000|2021-12-02 09:39:20|2653.9|2647.9|2652.9|2646.9|2653.9|2647.9|2652.9|2646.9|2
1638437990000|2021-12-02 09:39:50|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|2
1638438000000|2021-12-02 09:40:00|2653.6|2647.6|2654.9|2648.9|2655.1|2649.1|2653.6|2647.6|5
1638438010000|2021-12-02 09:40:10|2655.1|2649.1|2655.4|2649.4|2655.6|2649.6|2655.1|2649.1|3
1638438020000|2021-12-02 09:40:20|2655.6|2649.6|2654.6|2648.6|2655.9|2649.9|2654.6|2648.6|3
1638438030000|2021-12-02 09:40:30|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1638438040000|2021-12-02 09:40:40|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1638438050000|2021-12-02 09:40:50|2654.1|2648.1|2653.4|2647.4|2654.1|2648.1|2652.9|2646.9|6
1638438060000|2021-12-02 09:41:00|2653.1|2647.1|2651.9|2645.9|2653.1|2647.1|2651.9|2645.9|5
1638438070000|2021-12-02 09:41:10|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2651.6|2645.6|4
1638438080000|2021-12-02 09:41:20|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1638438090000|2021-12-02 09:41:30|2651.6|2645.6|2652.1|2646.1|2652.1|2646.1|2651.6|2645.6|3
1638438100000|2021-12-02 09:41:40|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|2
1638438110000|2021-12-02 09:41:50|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|2
1638438140000|2021-12-02 09:42:20|2651.4|2645.4|2650.1|2644.1|2651.4|2645.4|2649.9|2643.9|5
1638438150000|2021-12-02 09:42:30|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1638438170000|2021-12-02 09:42:50|2650.6|2644.6|2651.6|2645.6|2651.6|2645.6|2650.6|2644.6|2
1638438190000|2021-12-02 09:43:10|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|3
1638438200000|2021-12-02 09:43:20|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1638438210000|2021-12-02 09:43:30|2652.4|2646.4|2651.4|2645.4|2652.4|2646.4|2651.4|2645.4|2
1638438220000|2021-12-02 09:43:40|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|2
1638438270000|2021-12-02 09:44:30|2651.1|2645.1|2651.9|2645.9|2651.9|2645.9|2651.1|2645.1|2
1638438280000|2021-12-02 09:44:40|2652.1|2646.1|2651.9|2645.9|2652.4|2646.4|2651.9|2645.9|3
1638438290000|2021-12-02 09:44:50|2652.1|2646.1|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|3
1638438300000|2021-12-02 09:45:00|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1638438310000|2021-12-02 09:45:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.1|2645.1|5
1638438320000|2021-12-02 09:45:20|2651.9|2645.9|2652.1|2646.1|2652.4|2646.4|2651.9|2645.9|5
1638438360000|2021-12-02 09:46:00|2652.4|2646.4|2652.6|2646.6|2652.9|2646.9|2652.4|2646.4|4
1638438380000|2021-12-02 09:46:20|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1638438390000|2021-12-02 09:46:30|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1638438400000|2021-12-02 09:46:40|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1638438410000|2021-12-02 09:46:50|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|3
1638438440000|2021-12-02 09:47:20|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1638438460000|2021-12-02 09:47:40|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2652.4|2646.4|3
1638438480000|2021-12-02 09:48:00|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1638438510000|2021-12-02 09:48:30|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1638438520000|2021-12-02 09:48:40|2652.4|2646.4|2655.1|2649.1|2655.6|2649.6|2652.4|2646.4|8
1638438550000|2021-12-02 09:49:10|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1638438560000|2021-12-02 09:49:20|2655.6|2649.6|2654.4|2648.4|2655.6|2649.6|2654.4|2648.4|3
1638438570000|2021-12-02 09:49:30|2654.6|2648.6|2654.1|2648.1|2654.6|2648.6|2654.1|2648.1|3
1638438580000|2021-12-02 09:49:40|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1638438590000|2021-12-02 09:49:50|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.4|2647.4|3
1638438600000|2021-12-02 09:50:00|2653.4|2647.4|2652.6|2646.6|2653.6|2647.6|2652.6|2646.6|8
1638438610000|2021-12-02 09:50:10|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2652.1|2646.1|3
1638438620000|2021-12-02 09:50:20|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1638438680000|2021-12-02 09:51:20|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1638438700000|2021-12-02 09:51:40|2653.1|2647.1|2652.4|2646.4|2653.1|2647.1|2652.4|2646.4|4
1638438710000|2021-12-02 09:51:50|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1638438720000|2021-12-02 09:52:00|2652.9|2646.9|2653.4|2647.4|2653.6|2647.6|2652.9|2646.9|3
1638438760000|2021-12-02 09:52:40|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1638438770000|2021-12-02 09:52:50|2652.9|2646.9|2652.1|2646.1|2652.9|2646.9|2652.1|2646.1|3
1638438780000|2021-12-02 09:53:00|2652.4|2646.4|2651.9|2645.9|2652.4|2646.4|2651.1|2645.1|8
1638438790000|2021-12-02 09:53:10|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1638438810000|2021-12-02 09:53:30|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1638438840000|2021-12-02 09:54:00|2652.6|2646.6|2651.6|2645.6|2652.6|2646.6|2651.6|2645.6|2
1638438850000|2021-12-02 09:54:10|2651.4|2645.4|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|2
1638438880000|2021-12-02 09:54:40|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1638438890000|2021-12-02 09:54:50|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1638438900000|2021-12-02 09:55:00|2651.9|2645.9|2650.9|2644.9|2651.9|2645.9|2650.9|2644.9|3
1638438910000|2021-12-02 09:55:10|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1638438920000|2021-12-02 09:55:20|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638438930000|2021-12-02 09:55:30|2650.9|2644.9|2651.4|2645.4|2651.4|2645.4|2650.9|2644.9|3
1638438940000|2021-12-02 09:55:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638438990000|2021-12-02 09:56:30|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1638439000000|2021-12-02 09:56:40|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|4
1638439020000|2021-12-02 09:57:00|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638439040000|2021-12-02 09:57:20|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638439050000|2021-12-02 09:57:30|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.4|2644.4|5
1638439070000|2021-12-02 09:57:50|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638439090000|2021-12-02 09:58:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1638439120000|2021-12-02 09:58:40|2650.9|2644.9|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|3
1638439130000|2021-12-02 09:58:50|2651.1|2645.1|2650.9|2644.9|2651.4|2645.4|2650.9|2644.9|5
1638439140000|2021-12-02 09:59:00|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1638439160000|2021-12-02 09:59:20|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638439170000|2021-12-02 09:59:30|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1638439200000|2021-12-02 10:00:00|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638439230000|2021-12-02 10:00:30|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1638439240000|2021-12-02 10:00:40|2650.4|2644.4|2648.1|2642.1|2650.4|2644.4|2648.1|2642.1|5
1638439250000|2021-12-02 10:00:50|2648.6|2642.6|2647.6|2641.6|2648.6|2642.6|2647.6|2641.6|3
1638439270000|2021-12-02 10:01:10|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1638439280000|2021-12-02 10:01:20|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1638439290000|2021-12-02 10:01:30|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1638439340000|2021-12-02 10:02:20|2647.1|2641.1|2647.6|2641.6|2647.6|2641.6|2647.1|2641.1|3
1638439360000|2021-12-02 10:02:40|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638439370000|2021-12-02 10:02:50|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1638439420000|2021-12-02 10:03:40|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|2
1638439430000|2021-12-02 10:03:50|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638439440000|2021-12-02 10:04:00|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1638439450000|2021-12-02 10:04:10|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|3
1638439460000|2021-12-02 10:04:20|2649.1|2643.1|2647.6|2641.6|2649.1|2643.1|2647.6|2641.6|5
1638439470000|2021-12-02 10:04:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638439480000|2021-12-02 10:04:40|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1638439520000|2021-12-02 10:05:20|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1638439530000|2021-12-02 10:05:30|2647.4|2641.4|2648.1|2642.1|2648.1|2642.1|2647.4|2641.4|3
1638439540000|2021-12-02 10:05:40|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.9|2642.9|2
1638439560000|2021-12-02 10:06:00|2649.1|2643.1|2650.9|2644.9|2651.1|2645.1|2649.1|2643.1|5
1638439570000|2021-12-02 10:06:10|2651.1|2645.1|2650.6|2644.6|2651.4|2645.4|2650.6|2644.6|3
1638439580000|2021-12-02 10:06:20|2650.4|2644.4|2649.4|2643.4|2650.4|2644.4|2649.4|2643.4|4
1638439600000|2021-12-02 10:06:40|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2648.4|2642.4|2
1638439610000|2021-12-02 10:06:50|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638439620000|2021-12-02 10:07:00|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|2
1638439630000|2021-12-02 10:07:10|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1638439650000|2021-12-02 10:07:30|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|2
1638439690000|2021-12-02 10:08:10|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|2
1638439740000|2021-12-02 10:09:00|2648.6|2642.6|2649.6|2643.6|2649.6|2643.6|2648.6|2642.6|2
1638439770000|2021-12-02 10:09:30|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1638439780000|2021-12-02 10:09:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638439790000|2021-12-02 10:09:50|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1638439800000|2021-12-02 10:10:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638439810000|2021-12-02 10:10:10|2650.4|2644.4|2651.6|2645.6|2651.6|2645.6|2650.4|2644.4|2
1638439830000|2021-12-02 10:10:30|2651.4|2645.4|2650.6|2644.6|2651.4|2645.4|2650.6|2644.6|3
1638439850000|2021-12-02 10:10:50|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1638439860000|2021-12-02 10:11:00|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1638439870000|2021-12-02 10:11:10|2650.9|2644.9|2649.9|2643.9|2650.9|2644.9|2649.9|2643.9|4
1638439880000|2021-12-02 10:11:20|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|3
1638439890000|2021-12-02 10:11:30|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.6|2643.6|4
1638439900000|2021-12-02 10:11:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638439910000|2021-12-02 10:11:50|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1638439920000|2021-12-02 10:12:00|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.6|2644.6|3
1638439930000|2021-12-02 10:12:10|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1638439970000|2021-12-02 10:12:50|2650.9|2644.9|2651.9|2645.9|2651.9|2645.9|2650.9|2644.9|5
1638439980000|2021-12-02 10:13:00|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|3
1638439990000|2021-12-02 10:13:10|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1638440010000|2021-12-02 10:13:30|2652.6|2646.6|2652.9|2646.9|2653.1|2647.1|2652.6|2646.6|5
1638440020000|2021-12-02 10:13:40|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|2
1638440030000|2021-12-02 10:13:50|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.1|2646.1|6
1638440040000|2021-12-02 10:14:00|2652.1|2646.1|2650.4|2644.4|2652.1|2646.1|2650.4|2644.4|4
1638440050000|2021-12-02 10:14:10|2650.1|2644.1|2650.6|2644.6|2650.6|2644.6|2649.9|2643.9|5
1638440060000|2021-12-02 10:14:20|2650.4|2644.4|2649.4|2643.4|2650.4|2644.4|2649.4|2643.4|5
1638440070000|2021-12-02 10:14:30|2649.1|2643.1|2648.6|2642.6|2649.1|2643.1|2648.4|2642.4|4
1638440080000|2021-12-02 10:14:40|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2647.6|2641.6|4
1638440090000|2021-12-02 10:14:50|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.6|2642.6|4
1638440100000|2021-12-02 10:15:00|2648.9|2642.9|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|5
1638440110000|2021-12-02 10:15:10|2647.9|2641.9|2647.1|2641.1|2647.9|2641.9|2647.1|2641.1|5
1638440120000|2021-12-02 10:15:20|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1638440130000|2021-12-02 10:15:30|2647.9|2641.9|2646.9|2640.9|2647.9|2641.9|2646.9|2640.9|3
1638440140000|2021-12-02 10:15:40|2646.6|2640.6|2647.6|2641.6|2647.6|2641.6|2646.6|2640.6|5
1638440160000|2021-12-02 10:16:00|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1638440170000|2021-12-02 10:16:10|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1638440180000|2021-12-02 10:16:20|2647.4|2641.4|2647.1|2641.1|2647.6|2641.6|2646.9|2640.9|8
1638440200000|2021-12-02 10:16:40|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1638440210000|2021-12-02 10:16:50|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1638440220000|2021-12-02 10:17:00|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638440240000|2021-12-02 10:17:20|2647.6|2641.6|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|4
1638440260000|2021-12-02 10:17:40|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1638440270000|2021-12-02 10:17:50|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1638440280000|2021-12-02 10:18:00|2647.4|2641.4|2646.1|2640.1|2647.4|2641.4|2646.1|2640.1|4
1638440290000|2021-12-02 10:18:10|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1638440300000|2021-12-02 10:18:20|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1638440310000|2021-12-02 10:18:30|2646.4|2640.4|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|3
1638440330000|2021-12-02 10:18:50|2646.6|2640.6|2645.4|2639.4|2646.6|2640.6|2645.4|2639.4|3
1638440350000|2021-12-02 10:19:10|2645.6|2639.6|2646.4|2640.4|2646.9|2640.9|2645.6|2639.6|10
1638440360000|2021-12-02 10:19:20|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1638440390000|2021-12-02 10:19:50|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|3
1638440400000|2021-12-02 10:20:00|2646.6|2640.6|2647.6|2641.6|2647.6|2641.6|2646.6|2640.6|4
1638440410000|2021-12-02 10:20:10|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1638440420000|2021-12-02 10:20:20|2647.4|2641.4|2646.1|2640.1|2647.4|2641.4|2646.1|2640.1|3
1638440430000|2021-12-02 10:20:30|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1638440440000|2021-12-02 10:20:40|2645.6|2639.6|2644.4|2638.4|2645.6|2639.6|2644.1|2638.1|6
1638440450000|2021-12-02 10:20:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638440460000|2021-12-02 10:21:00|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638440470000|2021-12-02 10:21:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2643.6|2637.6|5
1638440480000|2021-12-02 10:21:20|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638440490000|2021-12-02 10:21:30|2643.6|2637.6|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|3
1638440520000|2021-12-02 10:22:00|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|3
1638440530000|2021-12-02 10:22:10|2643.6|2637.6|2644.9|2638.9|2644.9|2638.9|2643.6|2637.6|4
1638440540000|2021-12-02 10:22:20|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638440550000|2021-12-02 10:22:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638440560000|2021-12-02 10:22:40|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|2
1638440570000|2021-12-02 10:22:50|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|4
1638440580000|2021-12-02 10:23:00|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|3
1638440590000|2021-12-02 10:23:10|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.9|2638.9|2
1638440640000|2021-12-02 10:24:00|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638440650000|2021-12-02 10:24:10|2645.4|2639.4|2647.1|2641.1|2647.1|2641.1|2645.4|2639.4|2
1638440670000|2021-12-02 10:24:30|2647.4|2641.4|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|4
1638440690000|2021-12-02 10:24:50|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638440700000|2021-12-02 10:25:00|2647.1|2641.1|2645.9|2639.9|2647.1|2641.1|2645.9|2639.9|5
1638440710000|2021-12-02 10:25:10|2645.6|2639.6|2645.4|2639.4|2646.1|2640.1|2645.4|2639.4|6
1638440730000|2021-12-02 10:25:30|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638440750000|2021-12-02 10:25:50|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1638440780000|2021-12-02 10:26:20|2646.1|2640.1|2646.1|2640.1|2646.6|2640.6|2646.1|2640.1|3
1638440800000|2021-12-02 10:26:40|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|3
1638440840000|2021-12-02 10:27:20|2646.1|2640.1|2647.4|2641.4|2647.6|2641.6|2646.1|2640.1|5
1638440860000|2021-12-02 10:27:40|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1638440870000|2021-12-02 10:27:50|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1638440880000|2021-12-02 10:28:00|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1638440890000|2021-12-02 10:28:10|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.4|2640.4|5
1638440900000|2021-12-02 10:28:20|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1638440920000|2021-12-02 10:28:40|2646.4|2640.4|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|2
1638440940000|2021-12-02 10:29:00|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1638440950000|2021-12-02 10:29:10|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2646.9|2640.9|4
1638440960000|2021-12-02 10:29:20|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1638440970000|2021-12-02 10:29:30|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1638440990000|2021-12-02 10:29:50|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2648.1|2642.1|3
1638441000000|2021-12-02 10:30:00|2647.1|2641.1|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|3
1638441010000|2021-12-02 10:30:10|2647.4|2641.4|2648.4|2642.4|2648.4|2642.4|2647.4|2641.4|4
1638441020000|2021-12-02 10:30:20|2648.6|2642.6|2647.9|2641.9|2648.6|2642.6|2647.9|2641.9|3
1638441030000|2021-12-02 10:30:30|2647.6|2641.6|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|5
1638441040000|2021-12-02 10:30:40|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1638441060000|2021-12-02 10:31:00|2647.4|2641.4|2647.9|2641.9|2647.9|2641.9|2647.1|2641.1|4
1638441080000|2021-12-02 10:31:20|2648.1|2642.1|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|3
1638441090000|2021-12-02 10:31:30|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1638441100000|2021-12-02 10:31:40|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638441110000|2021-12-02 10:31:50|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1638441120000|2021-12-02 10:32:00|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1638441130000|2021-12-02 10:32:10|2648.6|2642.6|2649.1|2643.1|2649.1|2643.1|2648.6|2642.6|3
1638441140000|2021-12-02 10:32:20|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1638441160000|2021-12-02 10:32:40|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|2
1638441180000|2021-12-02 10:33:00|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|3
1638441190000|2021-12-02 10:33:10|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1638441200000|2021-12-02 10:33:20|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1638441220000|2021-12-02 10:33:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638441230000|2021-12-02 10:33:50|2650.4|2644.4|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|4
1638441240000|2021-12-02 10:34:00|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638441250000|2021-12-02 10:34:10|2651.1|2645.1|2652.1|2646.1|2652.4|2646.4|2651.1|2645.1|4
1638441280000|2021-12-02 10:34:40|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1638441290000|2021-12-02 10:34:50|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|2
1638441320000|2021-12-02 10:35:20|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1638441340000|2021-12-02 10:35:40|2651.4|2645.4|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|3
1638441360000|2021-12-02 10:36:00|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|2
1638441370000|2021-12-02 10:36:10|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638441390000|2021-12-02 10:36:30|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1638441420000|2021-12-02 10:37:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638441430000|2021-12-02 10:37:10|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1638441440000|2021-12-02 10:37:20|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638441460000|2021-12-02 10:37:40|2650.6|2644.6|2649.9|2643.9|2650.6|2644.6|2649.6|2643.6|6
1638441470000|2021-12-02 10:37:50|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|5
1638441510000|2021-12-02 10:38:30|2649.4|2643.4|2650.6|2644.6|2650.9|2644.9|2649.4|2643.4|3
1638441520000|2021-12-02 10:38:40|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|8
1638441530000|2021-12-02 10:38:50|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|3
1638441540000|2021-12-02 10:39:00|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1638441550000|2021-12-02 10:39:10|2651.6|2645.6|2650.1|2644.1|2651.6|2645.6|2650.1|2644.1|7
1638441570000|2021-12-02 10:39:30|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|3
1638441580000|2021-12-02 10:39:40|2649.6|2643.6|2650.6|2644.6|2650.6|2644.6|2649.6|2643.6|4
1638441590000|2021-12-02 10:39:50|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638441600000|2021-12-02 10:40:00|2651.1|2645.1|2650.4|2644.4|2651.4|2645.4|2650.4|2644.4|4
1638441620000|2021-12-02 10:40:20|2650.6|2644.6|2651.4|2645.4|2651.6|2645.6|2650.6|2644.6|3
1638441630000|2021-12-02 10:40:30|2651.1|2645.1|2650.4|2644.4|2651.1|2645.1|2650.4|2644.4|2
1638441640000|2021-12-02 10:40:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638441660000|2021-12-02 10:41:00|2649.6|2643.6|2650.1|2644.1|2650.4|2644.4|2649.6|2643.6|3
1638441680000|2021-12-02 10:41:20|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.9|2643.9|2
1638441710000|2021-12-02 10:41:50|2650.6|2644.6|2651.1|2645.1|2651.1|2645.1|2650.6|2644.6|2
1638441720000|2021-12-02 10:42:00|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1638441730000|2021-12-02 10:42:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638441740000|2021-12-02 10:42:20|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1638441780000|2021-12-02 10:43:00|2651.6|2645.6|2650.6|2644.6|2651.6|2645.6|2650.6|2644.6|3
1638441800000|2021-12-02 10:43:20|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638441820000|2021-12-02 10:43:40|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1638441850000|2021-12-02 10:44:10|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.9|2643.9|2
1638441860000|2021-12-02 10:44:20|2650.1|2644.1|2649.4|2643.4|2650.1|2644.1|2649.4|2643.4|8
1638441870000|2021-12-02 10:44:30|2649.6|2643.6|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|3
1638441880000|2021-12-02 10:44:40|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|5
1638441890000|2021-12-02 10:44:50|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1638441900000|2021-12-02 10:45:00|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|3
1638441910000|2021-12-02 10:45:10|2649.1|2643.1|2649.9|2643.9|2649.9|2643.9|2649.1|2643.1|6
1638441920000|2021-12-02 10:45:20|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|4
1638441930000|2021-12-02 10:45:30|2649.6|2643.6|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|4
1638441940000|2021-12-02 10:45:40|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1638441960000|2021-12-02 10:46:00|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1638441970000|2021-12-02 10:46:10|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638442000000|2021-12-02 10:46:40|2651.1|2645.1|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|5
1638442020000|2021-12-02 10:47:00|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1638442030000|2021-12-02 10:47:10|2650.9|2644.9|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|3
1638442040000|2021-12-02 10:47:20|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1638442050000|2021-12-02 10:47:30|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1638442070000|2021-12-02 10:47:50|2650.9|2644.9|2651.4|2645.4|2651.4|2645.4|2650.9|2644.9|2
1638442090000|2021-12-02 10:48:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638442120000|2021-12-02 10:48:40|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2650.9|2644.9|4
1638442130000|2021-12-02 10:48:50|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638442140000|2021-12-02 10:49:00|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1638442180000|2021-12-02 10:49:40|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1638442200000|2021-12-02 10:50:00|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638442210000|2021-12-02 10:50:10|2651.1|2645.1|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|3
1638442300000|2021-12-02 10:51:40|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1638442330000|2021-12-02 10:52:10|2651.1|2645.1|2649.4|2643.4|2651.1|2645.1|2649.4|2643.4|4
1638442340000|2021-12-02 10:52:20|2649.9|2643.9|2647.6|2641.6|2649.9|2643.9|2647.6|2641.6|7
1638442350000|2021-12-02 10:52:30|2647.4|2641.4|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|4
1638442360000|2021-12-02 10:52:40|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1638442370000|2021-12-02 10:52:50|2647.4|2641.4|2648.1|2642.1|2648.1|2642.1|2647.4|2641.4|3
1638442380000|2021-12-02 10:53:00|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1638442390000|2021-12-02 10:53:10|2648.1|2642.1|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|3
1638442400000|2021-12-02 10:53:20|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1638442440000|2021-12-02 10:54:00|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.9|2642.9|2
1638442460000|2021-12-02 10:54:20|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2648.1|2642.1|4
1638442530000|2021-12-02 10:55:30|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638442540000|2021-12-02 10:55:40|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|2
1638442590000|2021-12-02 10:56:30|2649.1|2643.1|2649.6|2643.6|2649.9|2643.9|2649.1|2643.1|4
1638442630000|2021-12-02 10:57:10|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1638442660000|2021-12-02 10:57:40|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1638442680000|2021-12-02 10:58:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638442690000|2021-12-02 10:58:10|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|3
1638442700000|2021-12-02 10:58:20|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1638442720000|2021-12-02 10:58:40|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1638442750000|2021-12-02 10:59:10|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2648.4|2642.4|2
1638442760000|2021-12-02 10:59:20|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1638442770000|2021-12-02 10:59:30|2647.9|2641.9|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|3
1638442780000|2021-12-02 10:59:40|2647.6|2641.6|2648.1|2642.1|2648.1|2642.1|2647.6|2641.6|2
1638442790000|2021-12-02 10:59:50|2648.4|2642.4|2648.1|2642.1|2648.6|2642.6|2648.1|2642.1|4
1638442800000|2021-12-02 11:00:00|2647.6|2641.6|2648.1|2642.1|2648.1|2642.1|2647.6|2641.6|3
1638442810000|2021-12-02 11:00:10|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1638442820000|2021-12-02 11:00:20|2647.4|2641.4|2646.9|2640.9|2647.4|2641.4|2646.4|2640.4|7
1638442840000|2021-12-02 11:00:40|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1638442850000|2021-12-02 11:00:50|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1638442900000|2021-12-02 11:01:40|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1638442920000|2021-12-02 11:02:00|2646.6|2640.6|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|2
1638442930000|2021-12-02 11:02:10|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1638442940000|2021-12-02 11:02:20|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1638443020000|2021-12-02 11:03:40|2646.1|2640.1|2647.4|2641.4|2647.4|2641.4|2646.1|2640.1|3
1638443040000|2021-12-02 11:04:00|2647.1|2641.1|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|5
1638443050000|2021-12-02 11:04:10|2646.9|2640.9|2648.1|2642.1|2648.1|2642.1|2646.9|2640.9|4
1638443060000|2021-12-02 11:04:20|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1638443070000|2021-12-02 11:04:30|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.6|2642.6|3
1638443080000|2021-12-02 11:04:40|2648.9|2642.9|2648.9|2642.9|2649.4|2643.4|2648.9|2642.9|4
1638443090000|2021-12-02 11:04:50|2649.1|2643.1|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|3
1638443100000|2021-12-02 11:05:00|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638443110000|2021-12-02 11:05:10|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|3
1638443140000|2021-12-02 11:05:40|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638443150000|2021-12-02 11:05:50|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1638443160000|2021-12-02 11:06:00|2648.6|2642.6|2647.1|2641.1|2648.6|2642.6|2646.9|2640.9|7
1638443170000|2021-12-02 11:06:10|2646.9|2640.9|2647.6|2641.6|2647.6|2641.6|2646.9|2640.9|3
1638443180000|2021-12-02 11:06:20|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638443190000|2021-12-02 11:06:30|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1638443220000|2021-12-02 11:07:00|2647.6|2641.6|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|2
1638443230000|2021-12-02 11:07:10|2647.4|2641.4|2647.9|2641.9|2647.9|2641.9|2647.4|2641.4|2
1638443240000|2021-12-02 11:07:20|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1638443260000|2021-12-02 11:07:40|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1638443270000|2021-12-02 11:07:50|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1638443320000|2021-12-02 11:08:40|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1638443340000|2021-12-02 11:09:00|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1638443350000|2021-12-02 11:09:10|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2648.1|2642.1|2
1638443380000|2021-12-02 11:09:40|2647.9|2641.9|2647.1|2641.1|2647.9|2641.9|2647.1|2641.1|2
1638443390000|2021-12-02 11:09:50|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|3
1638443400000|2021-12-02 11:10:00|2646.6|2640.6|2646.1|2640.1|2646.9|2640.9|2646.1|2640.1|5
1638443410000|2021-12-02 11:10:10|2645.9|2639.9|2646.4|2640.4|2646.9|2640.9|2645.9|2639.9|4
1638443420000|2021-12-02 11:10:20|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1638443430000|2021-12-02 11:10:30|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1638443440000|2021-12-02 11:10:40|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1638443460000|2021-12-02 11:11:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638443470000|2021-12-02 11:11:10|2645.4|2639.4|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|3
1638443510000|2021-12-02 11:11:50|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638443520000|2021-12-02 11:12:00|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1638443530000|2021-12-02 11:12:10|2645.9|2639.9|2644.9|2638.9|2645.9|2639.9|2644.6|2638.6|4
1638443550000|2021-12-02 11:12:30|2645.1|2639.1|2646.1|2640.1|2646.1|2640.1|2645.1|2639.1|7
1638443560000|2021-12-02 11:12:40|2645.9|2639.9|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|3
1638443600000|2021-12-02 11:13:20|2645.6|2639.6|2644.6|2638.6|2645.6|2639.6|2644.4|2638.4|5
1638443610000|2021-12-02 11:13:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638443620000|2021-12-02 11:13:40|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|3
1638443630000|2021-12-02 11:13:50|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|3
1638443690000|2021-12-02 11:14:50|2644.1|2638.1|2644.9|2638.9|2645.1|2639.1|2644.1|2638.1|4
1638443750000|2021-12-02 11:15:50|2645.9|2639.9|2647.4|2641.4|2647.4|2641.4|2645.9|2639.9|6
1638443760000|2021-12-02 11:16:00|2647.6|2641.6|2646.9|2640.9|2647.6|2641.6|2646.9|2640.9|2
1638443770000|2021-12-02 11:16:10|2647.1|2641.1|2647.9|2641.9|2647.9|2641.9|2647.1|2641.1|3
1638443780000|2021-12-02 11:16:20|2647.6|2641.6|2646.4|2640.4|2647.6|2641.6|2646.4|2640.4|4
1638443790000|2021-12-02 11:16:30|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1638443800000|2021-12-02 11:16:40|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1638443840000|2021-12-02 11:17:20|2647.1|2641.1|2648.4|2642.4|2648.4|2642.4|2647.1|2641.1|2
1638443850000|2021-12-02 11:17:30|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1638443870000|2021-12-02 11:17:50|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2647.9|2641.9|4
1638443880000|2021-12-02 11:18:00|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1638443890000|2021-12-02 11:18:10|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1638443900000|2021-12-02 11:18:20|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1638443920000|2021-12-02 11:18:40|2648.1|2642.1|2647.4|2641.4|2648.1|2642.1|2647.4|2641.4|5
1638443930000|2021-12-02 11:18:50|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1638443940000|2021-12-02 11:19:00|2647.9|2641.9|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|3
1638443960000|2021-12-02 11:19:20|2647.6|2641.6|2648.1|2642.1|2648.1|2642.1|2647.6|2641.6|2
1638444010000|2021-12-02 11:20:10|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1638444020000|2021-12-02 11:20:20|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638444030000|2021-12-02 11:20:30|2648.9|2642.9|2649.4|2643.4|2649.6|2643.6|2648.9|2642.9|9
1638444040000|2021-12-02 11:20:40|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.6|2642.6|3
1638444050000|2021-12-02 11:20:50|2648.6|2642.6|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|3
1638444060000|2021-12-02 11:21:00|2648.4|2642.4|2649.1|2643.1|2649.1|2643.1|2648.1|2642.1|4
1638444070000|2021-12-02 11:21:10|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1638444080000|2021-12-02 11:21:20|2649.1|2643.1|2648.1|2642.1|2649.1|2643.1|2648.1|2642.1|4
1638444090000|2021-12-02 11:21:30|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|4
1638444100000|2021-12-02 11:21:40|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638444150000|2021-12-02 11:22:30|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1638444160000|2021-12-02 11:22:40|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1638444170000|2021-12-02 11:22:50|2647.1|2641.1|2646.1|2640.1|2647.1|2641.1|2646.1|2640.1|2
1638444180000|2021-12-02 11:23:00|2645.9|2639.9|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|3
1638444210000|2021-12-02 11:23:30|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1638444320000|2021-12-02 11:25:20|2645.9|2639.9|2644.9|2638.9|2645.9|2639.9|2644.6|2638.6|5
1638444330000|2021-12-02 11:25:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638444340000|2021-12-02 11:25:40|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638444350000|2021-12-02 11:25:50|2644.6|2638.6|2645.6|2639.6|2645.9|2639.9|2644.6|2638.6|3
1638444380000|2021-12-02 11:26:20|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1638444400000|2021-12-02 11:26:40|2645.6|2639.6|2644.6|2638.6|2645.6|2639.6|2644.6|2638.6|3
1638444410000|2021-12-02 11:26:50|2644.9|2638.9|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|4
1638444420000|2021-12-02 11:27:00|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638444460000|2021-12-02 11:27:40|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638444470000|2021-12-02 11:27:50|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|2
1638444480000|2021-12-02 11:28:00|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638444490000|2021-12-02 11:28:10|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1638444500000|2021-12-02 11:28:20|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638444520000|2021-12-02 11:28:40|2644.9|2638.9|2645.6|2639.6|2645.6|2639.6|2644.9|2638.9|2
1638444560000|2021-12-02 11:29:20|2645.9|2639.9|2646.4|2640.4|2646.9|2640.9|2645.9|2639.9|5
1638444570000|2021-12-02 11:29:30|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|3
1638444590000|2021-12-02 11:29:50|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1638444600000|2021-12-02 11:30:00|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1638444610000|2021-12-02 11:30:10|2645.9|2639.9|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|3
1638444620000|2021-12-02 11:30:20|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1638444640000|2021-12-02 11:30:40|2645.6|2639.6|2643.4|2637.4|2645.6|2639.6|2643.4|2637.4|7
1638444670000|2021-12-02 11:31:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1638444680000|2021-12-02 11:31:20|2644.1|2638.1|2645.4|2639.4|2645.4|2639.4|2644.1|2638.1|2
1638444690000|2021-12-02 11:31:30|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638444710000|2021-12-02 11:31:50|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|2
1638444720000|2021-12-02 11:32:00|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|2
1638444730000|2021-12-02 11:32:10|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638444760000|2021-12-02 11:32:40|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638444770000|2021-12-02 11:32:50|2645.1|2639.1|2644.1|2638.1|2645.1|2639.1|2644.1|2638.1|4
1638444830000|2021-12-02 11:33:50|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638444870000|2021-12-02 11:34:30|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638444880000|2021-12-02 11:34:40|2644.4|2638.4|2645.1|2639.1|2645.1|2639.1|2644.4|2638.4|2
1638444890000|2021-12-02 11:34:50|2644.9|2638.9|2645.6|2639.6|2645.6|2639.6|2644.9|2638.9|3
1638444900000|2021-12-02 11:35:00|2645.9|2639.9|2646.4|2640.4|2646.6|2640.6|2645.9|2639.9|4
1638444910000|2021-12-02 11:35:10|2646.6|2640.6|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|3
1638444930000|2021-12-02 11:35:30|2646.1|2640.1|2645.1|2639.1|2646.1|2640.1|2644.9|2638.9|5
1638444940000|2021-12-02 11:35:40|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1638444950000|2021-12-02 11:35:50|2644.9|2638.9|2644.9|2638.9|2645.4|2639.4|2644.6|2638.6|7
1638444960000|2021-12-02 11:36:00|2644.6|2638.6|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|4
1638444970000|2021-12-02 11:36:10|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638444990000|2021-12-02 11:36:30|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1638445010000|2021-12-02 11:36:50|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1638445020000|2021-12-02 11:37:00|2644.4|2638.4|2643.1|2637.1|2644.4|2638.4|2642.6|2636.6|9
1638445030000|2021-12-02 11:37:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1638445040000|2021-12-02 11:37:20|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1638445050000|2021-12-02 11:37:30|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|5
1638445060000|2021-12-02 11:37:40|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638445080000|2021-12-02 11:38:00|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1638445090000|2021-12-02 11:38:10|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1638445100000|2021-12-02 11:38:20|2642.9|2636.9|2643.1|2637.1|2643.1|2637.1|2642.4|2636.4|7
1638445110000|2021-12-02 11:38:30|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|3
1638445130000|2021-12-02 11:38:50|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638445150000|2021-12-02 11:39:10|2643.4|2637.4|2644.4|2638.4|2644.9|2638.9|2643.4|2637.4|6
1638445160000|2021-12-02 11:39:20|2644.6|2638.6|2645.1|2639.1|2645.1|2639.1|2644.4|2638.4|7
1638445170000|2021-12-02 11:39:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638445190000|2021-12-02 11:39:50|2645.1|2639.1|2645.6|2639.6|2645.6|2639.6|2645.1|2639.1|2
1638445200000|2021-12-02 11:40:00|2645.9|2639.9|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|3
1638445230000|2021-12-02 11:40:30|2646.1|2640.1|2645.1|2639.1|2646.1|2640.1|2645.1|2639.1|3
1638445240000|2021-12-02 11:40:40|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.6|2638.6|4
1638445250000|2021-12-02 11:40:50|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1638445260000|2021-12-02 11:41:00|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638445300000|2021-12-02 11:41:40|2645.4|2639.4|2646.6|2640.6|2646.9|2640.9|2645.4|2639.4|5
1638445310000|2021-12-02 11:41:50|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1638445340000|2021-12-02 11:42:20|2646.1|2640.1|2645.4|2639.4|2646.1|2640.1|2645.4|2639.4|3
1638445350000|2021-12-02 11:42:30|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638445400000|2021-12-02 11:43:20|2645.6|2639.6|2646.6|2640.6|2647.1|2641.1|2645.6|2639.6|7
1638445410000|2021-12-02 11:43:30|2646.4|2640.4|2645.6|2639.6|2646.4|2640.4|2645.6|2639.6|2
1638445490000|2021-12-02 11:44:50|2645.9|2639.9|2647.4|2641.4|2647.4|2641.4|2645.9|2639.9|4
1638445500000|2021-12-02 11:45:00|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|3
1638445510000|2021-12-02 11:45:10|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|3
1638445530000|2021-12-02 11:45:30|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.1|2639.1|5
1638445540000|2021-12-02 11:45:40|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1638445550000|2021-12-02 11:45:50|2645.4|2639.4|2646.4|2640.4|2646.4|2640.4|2645.4|2639.4|3
1638445560000|2021-12-02 11:46:00|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1638445570000|2021-12-02 11:46:10|2646.9|2640.9|2647.4|2641.4|2647.4|2641.4|2646.9|2640.9|4
1638445580000|2021-12-02 11:46:20|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1638445590000|2021-12-02 11:46:30|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1638445600000|2021-12-02 11:46:40|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1638445610000|2021-12-02 11:46:50|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1638445620000|2021-12-02 11:47:00|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1638445630000|2021-12-02 11:47:10|2648.1|2642.1|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|3
1638445650000|2021-12-02 11:47:30|2648.4|2642.4|2647.6|2641.6|2648.6|2642.6|2647.6|2641.6|4
1638445670000|2021-12-02 11:47:50|2647.4|2641.4|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|5
1638445680000|2021-12-02 11:48:00|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1638445700000|2021-12-02 11:48:20|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1638445710000|2021-12-02 11:48:30|2647.9|2641.9|2648.9|2642.9|2648.9|2642.9|2647.9|2641.9|2
1638445720000|2021-12-02 11:48:40|2648.6|2642.6|2647.6|2641.6|2648.6|2642.6|2647.6|2641.6|2
1638445740000|2021-12-02 11:49:00|2647.4|2641.4|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|5
1638445750000|2021-12-02 11:49:10|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1638445760000|2021-12-02 11:49:20|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1638445770000|2021-12-02 11:49:30|2647.1|2641.1|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|2
1638445780000|2021-12-02 11:49:40|2646.9|2640.9|2647.4|2641.4|2647.4|2641.4|2646.9|2640.9|2
1638445790000|2021-12-02 11:49:50|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1638445800000|2021-12-02 11:50:00|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1638445810000|2021-12-02 11:50:10|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.4|2641.4|3
1638445820000|2021-12-02 11:50:20|2648.1|2642.1|2648.9|2642.9|2648.9|2642.9|2648.1|2642.1|4
1638445840000|2021-12-02 11:50:40|2649.1|2643.1|2650.4|2644.4|2650.4|2644.4|2649.1|2643.1|5
1638445860000|2021-12-02 11:51:00|2650.6|2644.6|2651.4|2645.4|2651.4|2645.4|2650.6|2644.6|2
1638445890000|2021-12-02 11:51:30|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|4
1638445900000|2021-12-02 11:51:40|2651.6|2645.6|2650.6|2644.6|2651.9|2645.9|2650.4|2644.4|7
1638445930000|2021-12-02 11:52:10|2650.9|2644.9|2651.9|2645.9|2651.9|2645.9|2650.9|2644.9|3
1638445940000|2021-12-02 11:52:20|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638445960000|2021-12-02 11:52:40|2651.4|2645.4|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|4
1638445990000|2021-12-02 11:53:10|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1638446000000|2021-12-02 11:53:20|2650.9|2644.9|2651.6|2645.6|2651.6|2645.6|2650.9|2644.9|3
1638446020000|2021-12-02 11:53:40|2651.4|2645.4|2650.9|2644.9|2651.4|2645.4|2650.9|2644.9|2
1638446030000|2021-12-02 11:53:50|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1638446040000|2021-12-02 11:54:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638446070000|2021-12-02 11:54:30|2650.9|2644.9|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|4
1638446080000|2021-12-02 11:54:40|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.4|2643.4|5
1638446100000|2021-12-02 11:55:00|2649.9|2643.9|2650.9|2644.9|2650.9|2644.9|2649.9|2643.9|5
1638446110000|2021-12-02 11:55:10|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1638446120000|2021-12-02 11:55:20|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1638446130000|2021-12-02 11:55:30|2651.1|2645.1|2651.4|2645.4|2651.6|2645.6|2650.9|2644.9|8
1638446140000|2021-12-02 11:55:40|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|6
1638446150000|2021-12-02 11:55:50|2652.1|2646.1|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|3
1638446160000|2021-12-02 11:56:00|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1638446170000|2021-12-02 11:56:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638446180000|2021-12-02 11:56:20|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1638446190000|2021-12-02 11:56:30|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|3
1638446200000|2021-12-02 11:56:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|5
1638446220000|2021-12-02 11:57:00|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1638446230000|2021-12-02 11:57:10|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|4
1638446240000|2021-12-02 11:57:20|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1638446250000|2021-12-02 11:57:30|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1638446270000|2021-12-02 11:57:50|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|3
1638446280000|2021-12-02 11:58:00|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1638446320000|2021-12-02 11:58:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638446330000|2021-12-02 11:58:50|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1638446340000|2021-12-02 11:59:00|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|3
1638446350000|2021-12-02 11:59:10|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1638446360000|2021-12-02 11:59:20|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1638446370000|2021-12-02 11:59:30|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1638446380000|2021-12-02 11:59:40|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|3
1638446390000|2021-12-02 11:59:50|2651.9|2645.9|2651.1|2645.1|2651.9|2645.9|2651.1|2645.1|2
1638446400000|2021-12-02 12:00:00|2650.6|2644.6|2650.6|2644.6|2650.9|2644.9|2650.4|2644.4|6
1638446410000|2021-12-02 12:00:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1638446420000|2021-12-02 12:00:20|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1638446430000|2021-12-02 12:00:30|2650.9|2644.9|2651.6|2645.6|2651.9|2645.9|2650.9|2644.9|4
1638446450000|2021-12-02 12:00:50|2651.9|2645.9|2651.6|2645.6|2652.1|2646.1|2651.4|2645.4|5
1638446460000|2021-12-02 12:01:00|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1638446470000|2021-12-02 12:01:10|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|5
1638446480000|2021-12-02 12:01:20|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1638446490000|2021-12-02 12:01:30|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|4
1638446500000|2021-12-02 12:01:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1638446510000|2021-12-02 12:01:50|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1638446520000|2021-12-02 12:02:00|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1638446530000|2021-12-02 12:02:10|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1638446540000|2021-12-02 12:02:20|2652.1|2646.1|2651.6|2645.6|2652.1|2646.1|2651.6|2645.6|5
1638446560000|2021-12-02 12:02:40|2651.4|2645.4|2650.4|2644.4|2651.4|2645.4|2650.1|2644.1|5
1638446570000|2021-12-02 12:02:50|2650.6|2644.6|2649.6|2643.6|2650.6|2644.6|2649.6|2643.6|5
1638446580000|2021-12-02 12:03:00|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1638446600000|2021-12-02 12:03:20|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1638446610000|2021-12-02 12:03:30|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1638446640000|2021-12-02 12:04:00|2649.9|2643.9|2649.1|2643.1|2649.9|2643.9|2649.1|2643.1|3
1638446650000|2021-12-02 12:04:10|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1638446670000|2021-12-02 12:04:30|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1638446680000|2021-12-02 12:04:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638446690000|2021-12-02 12:04:50|2650.4|2644.4|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|3
1638446700000|2021-12-02 12:05:00|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|3
1638446710000|2021-12-02 12:05:10|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1638446720000|2021-12-02 12:05:20|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1638446730000|2021-12-02 12:05:30|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1638446760000|2021-12-02 12:06:00|2649.6|2643.6|2649.1|2643.1|2649.9|2643.9|2649.1|2643.1|4
1638446770000|2021-12-02 12:06:10|2648.9|2642.9|2647.4|2641.4|2648.9|2642.9|2647.4|2641.4|6
1638446780000|2021-12-02 12:06:20|2647.6|2641.6|2648.1|2642.1|2648.6|2642.6|2647.6|2641.6|4
1638446800000|2021-12-02 12:06:40|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|3
1638446810000|2021-12-02 12:06:50|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1638446820000|2021-12-02 12:07:00|2648.1|2642.1|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|5
1638446830000|2021-12-02 12:07:10|2648.4|2642.4|2649.1|2643.1|2649.1|2643.1|2648.4|2642.4|4
1638446840000|2021-12-02 12:07:20|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.9|2642.9|3
1638446850000|2021-12-02 12:07:30|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1638446860000|2021-12-02 12:07:40|2648.1|2642.1|2647.6|2641.6|2648.1|2642.1|2647.6|2641.6|3
1638446880000|2021-12-02 12:08:00|2647.4|2641.4|2646.6|2640.6|2647.4|2641.4|2646.6|2640.6|2
1638446890000|2021-12-02 12:08:10|2646.4|2640.4|2645.9|2639.9|2646.4|2640.4|2645.9|2639.9|3
1638446900000|2021-12-02 12:08:20|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|2
1638446910000|2021-12-02 12:08:30|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1638446920000|2021-12-02 12:08:40|2644.9|2638.9|2644.1|2638.1|2644.9|2638.9|2644.1|2638.1|4
1638446930000|2021-12-02 12:08:50|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|4
1638446940000|2021-12-02 12:09:00|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1638446950000|2021-12-02 12:09:10|2644.4|2638.4|2644.9|2638.9|2645.1|2639.1|2644.4|2638.4|5
1638446960000|2021-12-02 12:09:20|2645.1|2639.1|2645.6|2639.6|2645.6|2639.6|2645.1|2639.1|2
1638446970000|2021-12-02 12:09:30|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.9|2639.9|4
1638446980000|2021-12-02 12:09:40|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.1|2639.1|4
1638446990000|2021-12-02 12:09:50|2645.4|2639.4|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|3
1638447010000|2021-12-02 12:10:10|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|2
1638447020000|2021-12-02 12:10:20|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1638447030000|2021-12-02 12:10:30|2644.9|2638.9|2645.6|2639.6|2645.6|2639.6|2644.9|2638.9|2
1638447040000|2021-12-02 12:10:40|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1638447050000|2021-12-02 12:10:50|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|3
1638447060000|2021-12-02 12:11:00|2646.6|2640.6|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|5
1638447070000|2021-12-02 12:11:10|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1638447080000|2021-12-02 12:11:20|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1638447090000|2021-12-02 12:11:30|2647.6|2641.6|2647.9|2641.9|2648.1|2642.1|2647.6|2641.6|4
1638447100000|2021-12-02 12:11:40|2648.1|2642.1|2649.4|2643.4|2649.4|2643.4|2648.1|2642.1|5
1638447110000|2021-12-02 12:11:50|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|3
1638447120000|2021-12-02 12:12:00|2648.9|2642.9|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|3
1638447130000|2021-12-02 12:12:10|2648.4|2642.4|2649.4|2643.4|2649.4|2643.4|2648.4|2642.4|3
1638447140000|2021-12-02 12:12:20|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1638447170000|2021-12-02 12:12:50|2648.9|2642.9|2649.1|2643.1|2649.4|2643.4|2648.6|2642.6|5
1638447180000|2021-12-02 12:13:00|2648.9|2642.9|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|3
1638447190000|2021-12-02 12:13:10|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1638447230000|2021-12-02 12:13:50|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|4
1638447260000|2021-12-02 12:14:20|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1638447270000|2021-12-02 12:14:30|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1638447280000|2021-12-02 12:14:40|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1638447290000|2021-12-02 12:14:50|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|3
1638447300000|2021-12-02 12:15:00|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|4
1638447320000|2021-12-02 12:15:20|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1638447340000|2021-12-02 12:15:40|2646.6|2640.6|2648.1|2642.1|2648.1|2642.1|2646.6|2640.6|5
1638447360000|2021-12-02 12:16:00|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|4
1638447370000|2021-12-02 12:16:10|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1638447380000|2021-12-02 12:16:20|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1638447390000|2021-12-02 12:16:30|2647.6|2641.6|2646.6|2640.6|2647.6|2641.6|2646.6|2640.6|4
1638447400000|2021-12-02 12:16:40|2646.9|2640.9|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|6
1638447420000|2021-12-02 12:17:00|2646.4|2640.4|2645.9|2639.9|2646.4|2640.4|2645.6|2639.6|3
1638447430000|2021-12-02 12:17:10|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1638447440000|2021-12-02 12:17:20|2646.4|2640.4|2645.1|2639.1|2646.4|2640.4|2645.1|2639.1|5
1638447450000|2021-12-02 12:17:30|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|3
1638447460000|2021-12-02 12:17:40|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1638447470000|2021-12-02 12:17:50|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1638447480000|2021-12-02 12:18:00|2645.9|2639.9|2646.6|2640.6|2646.9|2640.9|2645.9|2639.9|5
1638447490000|2021-12-02 12:18:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1638447500000|2021-12-02 12:18:20|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|2
1638447510000|2021-12-02 12:18:30|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1638447530000|2021-12-02 12:18:50|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1638447550000|2021-12-02 12:19:10|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.1|2640.1|4
1638447560000|2021-12-02 12:19:20|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1638447590000|2021-12-02 12:19:50|2646.6|2640.6|2646.6|2640.6|2646.9|2640.9|2646.4|2640.4|4
1638447600000|2021-12-02 12:20:00|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1638447660000|2021-12-02 12:21:00|2646.9|2640.9|2647.6|2641.6|2647.6|2641.6|2646.9|2640.9|2
1638447680000|2021-12-02 12:21:20|2647.9|2641.9|2649.4|2643.4|2649.4|2643.4|2647.9|2641.9|3
1638447690000|2021-12-02 12:21:30|2649.6|2643.6|2648.9|2642.9|2650.1|2644.1|2648.9|2642.9|9
1638447700000|2021-12-02 12:21:40|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1638447720000|2021-12-02 12:22:00|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1638447740000|2021-12-02 12:22:20|2648.6|2642.6|2648.9|2642.9|2649.1|2643.1|2648.6|2642.6|3
1638447750000|2021-12-02 12:22:30|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1638447780000|2021-12-02 12:23:00|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.9|2642.9|2
1638447790000|2021-12-02 12:23:10|2648.9|2642.9|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|3
1638447800000|2021-12-02 12:23:20|2648.6|2642.6|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1638447810000|2021-12-02 12:23:30|2648.6|2642.6|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|3
1638447820000|2021-12-02 12:23:40|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1638447860000|2021-12-02 12:24:20|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.9|2642.9|2
1638447880000|2021-12-02 12:24:40|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1638447890000|2021-12-02 12:24:50|2649.4|2643.4|2650.4|2644.4|2650.4|2644.4|2649.4|2643.4|4
1638447900000|2021-12-02 12:25:00|2650.1|2644.1|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|3
1638447920000|2021-12-02 12:25:20|2649.9|2643.9|2648.9|2642.9|2649.9|2643.9|2648.9|2642.9|3
1638447930000|2021-12-02 12:25:30|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1638447940000|2021-12-02 12:25:40|2648.9|2642.9|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|3
1638447950000|2021-12-02 12:25:50|2647.9|2641.9|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|2
1638447960000|2021-12-02 12:26:00|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.4|2640.4|4
1638447970000|2021-12-02 12:26:10|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1638447980000|2021-12-02 12:26:20|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|4
1638448010000|2021-12-02 12:26:50|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1638448020000|2021-12-02 12:27:00|2647.4|2641.4|2648.1|2642.1|2648.4|2642.4|2647.4|2641.4|6
1638448030000|2021-12-02 12:27:10|2648.4|2642.4|2648.9|2642.9|2649.1|2643.1|2648.4|2642.4|3
1638448040000|2021-12-02 12:27:20|2649.1|2643.1|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|3
1638448060000|2021-12-02 12:27:40|2648.9|2642.9|2648.4|2642.4|2649.1|2643.1|2648.4|2642.4|4
1638448070000|2021-12-02 12:27:50|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.9|2642.9|3
1638448080000|2021-12-02 12:28:00|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1638448100000|2021-12-02 12:28:20|2649.4|2643.4|2649.9|2643.9|2650.1|2644.1|2649.4|2643.4|3
1638448120000|2021-12-02 12:28:40|2649.6|2643.6|2650.4|2644.4|2650.4|2644.4|2649.6|2643.6|4
1638448130000|2021-12-02 12:28:50|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|4
1638448140000|2021-12-02 12:29:00|2650.6|2644.6|2651.4|2645.4|2651.4|2645.4|2650.4|2644.4|3
1638448150000|2021-12-02 12:29:10|2651.6|2645.6|2650.9|2644.9|2651.6|2645.6|2650.9|2644.9|3
1638448160000|2021-12-02 12:29:20|2651.1|2645.1|2651.9|2645.9|2651.9|2645.9|2651.1|2645.1|4
1638448170000|2021-12-02 12:29:30|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1638448180000|2021-12-02 12:29:40|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|3
1638448190000|2021-12-02 12:29:50|2651.4|2645.4|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|7
1638448200000|2021-12-02 12:30:00|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1638448210000|2021-12-02 12:30:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1638448220000|2021-12-02 12:30:20|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.9|2643.9|2
1638448230000|2021-12-02 12:30:30|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|2
1638448260000|2021-12-02 12:31:00|2648.9|2642.9|2647.4|2641.4|2649.4|2643.4|2647.4|2641.4|7
1638448270000|2021-12-02 12:31:10|2646.9|2640.9|2647.6|2641.6|2647.6|2641.6|2646.9|2640.9|4
1638448280000|2021-12-02 12:31:20|2647.4|2641.4|2648.1|2642.1|2648.6|2642.6|2647.1|2641.1|9
1638448300000|2021-12-02 12:31:40|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|3
1638448310000|2021-12-02 12:31:50|2647.6|2641.6|2649.1|2643.1|2649.4|2643.4|2647.6|2641.6|6
1638448320000|2021-12-02 12:32:00|2648.6|2642.6|2646.9|2640.9|2648.6|2642.6|2646.9|2640.9|6
1638448340000|2021-12-02 12:32:20|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|3
1638448360000|2021-12-02 12:32:40|2646.6|2640.6|2646.4|2640.4|2646.9|2640.9|2645.6|2639.6|8
1638448380000|2021-12-02 12:33:00|2646.6|2640.6|2647.9|2641.9|2648.1|2642.1|2646.6|2640.6|5
1638448390000|2021-12-02 12:33:10|2648.1|2642.1|2646.9|2640.9|2648.1|2642.1|2646.9|2640.9|3
1638448400000|2021-12-02 12:33:20|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|4
1638448410000|2021-12-02 12:33:30|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1638448420000|2021-12-02 12:33:40|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1638448430000|2021-12-02 12:33:50|2646.6|2640.6|2647.6|2641.6|2647.6|2641.6|2646.6|2640.6|5
1638448440000|2021-12-02 12:34:00|2647.9|2641.9|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|2
1638448460000|2021-12-02 12:34:20|2647.1|2641.1|2647.6|2641.6|2647.6|2641.6|2647.1|2641.1|4
1638448470000|2021-12-02 12:34:30|2647.9|2641.9|2649.4|2643.4|2649.6|2643.6|2647.9|2641.9|7
1638448480000|2021-12-02 12:34:40|2649.1|2643.1|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|4
1638448490000|2021-12-02 12:34:50|2648.9|2642.9|2649.1|2643.1|2649.4|2643.4|2648.6|2642.6|5
1638448500000|2021-12-02 12:35:00|2648.6|2642.6|2648.6|2642.6|2649.6|2643.6|2648.4|2642.4|8
1638448510000|2021-12-02 12:35:10|2649.1|2643.1|2647.1|2641.1|2649.1|2643.1|2646.1|2640.1|9
1638448520000|2021-12-02 12:35:20|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1638448530000|2021-12-02 12:35:30|2646.4|2640.4|2645.4|2639.4|2646.4|2640.4|2645.4|2639.4|6
1638448540000|2021-12-02 12:35:40|2645.1|2639.1|2645.9|2639.9|2645.9|2639.9|2645.1|2639.1|2
1638448550000|2021-12-02 12:35:50|2646.1|2640.1|2646.4|2640.4|2646.6|2640.6|2646.1|2640.1|5
1638448560000|2021-12-02 12:36:00|2646.6|2640.6|2644.6|2638.6|2646.9|2640.9|2644.6|2638.6|7
1638448570000|2021-12-02 12:36:10|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|4
1638448580000|2021-12-02 12:36:20|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|3
1638448590000|2021-12-02 12:36:30|2643.9|2637.9|2645.1|2639.1|2645.1|2639.1|2643.9|2637.9|5
1638448600000|2021-12-02 12:36:40|2645.4|2639.4|2646.9|2640.9|2646.9|2640.9|2645.4|2639.4|5
1638448610000|2021-12-02 12:36:50|2646.6|2640.6|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|3
1638448620000|2021-12-02 12:37:00|2646.9|2640.9|2647.4|2641.4|2647.4|2641.4|2646.6|2640.6|6
1638448630000|2021-12-02 12:37:10|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|4
1638448640000|2021-12-02 12:37:20|2648.1|2642.1|2648.6|2642.6|2649.1|2643.1|2648.1|2642.1|7
1638448650000|2021-12-02 12:37:30|2648.9|2642.9|2647.9|2641.9|2649.1|2643.1|2647.9|2641.9|7
1638448660000|2021-12-02 12:37:40|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1638448670000|2021-12-02 12:37:50|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1638448680000|2021-12-02 12:38:00|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1638448690000|2021-12-02 12:38:10|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1638448700000|2021-12-02 12:38:20|2648.6|2642.6|2649.9|2643.9|2650.1|2644.1|2648.6|2642.6|8
1638448710000|2021-12-02 12:38:30|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|4
1638448720000|2021-12-02 12:38:40|2650.1|2644.1|2650.4|2644.4|2650.6|2644.6|2649.9|2643.9|8
1638448730000|2021-12-02 12:38:50|2650.6|2644.6|2651.4|2645.4|2651.4|2645.4|2650.6|2644.6|6
1638448750000|2021-12-02 12:39:10|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1638448760000|2021-12-02 12:39:20|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1638448770000|2021-12-02 12:39:30|2650.6|2644.6|2649.4|2643.4|2650.6|2644.6|2649.1|2643.1|7
1638448780000|2021-12-02 12:39:40|2649.6|2643.6|2650.6|2644.6|2650.6|2644.6|2649.6|2643.6|4
1638448790000|2021-12-02 12:39:50|2650.9|2644.9|2650.6|2644.6|2651.4|2645.4|2650.6|2644.6|6
1638448800000|2021-12-02 12:40:00|2650.9|2644.9|2649.6|2643.6|2650.9|2644.9|2649.4|2643.4|6
1638448810000|2021-12-02 12:40:10|2649.4|2643.4|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|7
1638448820000|2021-12-02 12:40:20|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1638448830000|2021-12-02 12:40:30|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1638448840000|2021-12-02 12:40:40|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.4|2643.4|4
1638448850000|2021-12-02 12:40:50|2650.1|2644.1|2650.4|2644.4|2650.9|2644.9|2650.1|2644.1|5
1638448870000|2021-12-02 12:41:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1638448880000|2021-12-02 12:41:20|2650.9|2644.9|2650.4|2644.4|2650.9|2644.9|2650.1|2644.1|5
1638448890000|2021-12-02 12:41:30|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1638448900000|2021-12-02 12:41:40|2650.6|2644.6|2651.9|2645.9|2651.9|2645.9|2650.6|2644.6|7
1638448910000|2021-12-02 12:41:50|2652.1|2646.1|2652.9|2646.9|2652.9|2646.9|2652.1|2646.1|3
1638448920000|2021-12-02 12:42:00|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2652.4|2646.4|5
1638448940000|2021-12-02 12:42:20|2653.1|2647.1|2652.9|2646.9|2653.6|2647.6|2652.6|2646.6|7
1638448950000|2021-12-02 12:42:30|2652.6|2646.6|2648.4|2642.4|2653.1|2647.1|2647.4|2641.4|7
1638448960000|2021-12-02 12:42:40|2648.1|2642.1|2647.6|2641.6|2648.4|2642.4|2647.6|2641.6|4
1638448970000|2021-12-02 12:42:50|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|3
1638448980000|2021-12-02 12:43:00|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1638448990000|2021-12-02 12:43:10|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1638449000000|2021-12-02 12:43:20|2648.1|2642.1|2647.6|2641.6|2648.1|2642.1|2647.6|2641.6|2
1638449030000|2021-12-02 12:43:50|2647.1|2641.1|2646.4|2640.4|2647.1|2641.1|2646.4|2640.4|4
1638449070000|2021-12-02 12:44:30|2646.1|2640.1|2645.6|2639.6|2646.4|2640.4|2645.6|2639.6|5
1638449080000|2021-12-02 12:44:40|2645.4|2639.4|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|4
1638449090000|2021-12-02 12:44:50|2645.6|2639.6|2646.6|2640.6|2647.1|2641.1|2645.6|2639.6|8
1638449100000|2021-12-02 12:45:00|2646.4|2640.4|2645.1|2639.1|2646.4|2640.4|2645.1|2639.1|4
1638449110000|2021-12-02 12:45:10|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638449120000|2021-12-02 12:45:20|2644.4|2638.4|2643.1|2637.1|2644.4|2638.4|2642.6|2636.6|3
1638449130000|2021-12-02 12:45:30|2642.9|2636.9|2643.1|2637.1|2643.4|2637.4|2642.9|2636.9|6
1638449140000|2021-12-02 12:45:40|2643.6|2637.6|2643.1|2637.1|2643.6|2637.6|2643.1|2637.1|4
1638449170000|2021-12-02 12:46:10|2642.9|2636.9|2643.1|2637.1|2643.1|2637.1|2642.9|2636.9|2
1638449180000|2021-12-02 12:46:20|2642.9|2636.9|2642.9|2636.9|2643.1|2637.1|2642.6|2636.6|5
1638449200000|2021-12-02 12:46:40|2643.1|2637.1|2644.9|2638.9|2644.9|2638.9|2643.1|2637.1|6
1638449210000|2021-12-02 12:46:50|2645.1|2639.1|2645.9|2639.9|2646.1|2640.1|2645.1|2639.1|4
1638449220000|2021-12-02 12:47:00|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1638449240000|2021-12-02 12:47:20|2646.4|2640.4|2646.6|2640.6|2646.9|2640.9|2646.4|2640.4|3
1638449250000|2021-12-02 12:47:30|2646.4|2640.4|2645.1|2639.1|2646.4|2640.4|2644.9|2638.9|4
1638449280000|2021-12-02 12:48:00|2644.9|2638.9|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|3
1638449290000|2021-12-02 12:48:10|2644.6|2638.6|2643.9|2637.9|2644.6|2638.6|2643.9|2637.9|3
1638449300000|2021-12-02 12:48:20|2644.9|2638.9|2646.1|2640.1|2646.1|2640.1|2644.9|2638.9|4
1638449310000|2021-12-02 12:48:30|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1638449320000|2021-12-02 12:48:40|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|6
1638449330000|2021-12-02 12:48:50|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1638449340000|2021-12-02 12:49:00|2645.6|2639.6|2643.9|2637.9|2645.6|2639.6|2643.9|2637.9|5
1638449350000|2021-12-02 12:49:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|3
1638449360000|2021-12-02 12:49:20|2644.4|2638.4|2645.1|2639.1|2645.1|2639.1|2644.4|2638.4|2
1638449370000|2021-12-02 12:49:30|2645.4|2639.4|2646.9|2640.9|2646.9|2640.9|2645.4|2639.4|7
1638449380000|2021-12-02 12:49:40|2646.6|2640.6|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|3
1638449400000|2021-12-02 12:50:00|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2645.1|2639.1|6
1638449410000|2021-12-02 12:50:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|3
1638449420000|2021-12-02 12:50:20|2646.1|2640.1|2646.9|2640.9|2647.1|2641.1|2646.1|2640.1|5
1638449430000|2021-12-02 12:50:30|2647.1|2641.1|2647.6|2641.6|2647.6|2641.6|2646.9|2640.9|5
1638449440000|2021-12-02 12:50:40|2648.1|2642.1|2647.6|2641.6|2648.1|2642.1|2647.6|2641.6|3
1638449450000|2021-12-02 12:50:50|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|4
1638449460000|2021-12-02 12:51:00|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638449480000|2021-12-02 12:51:20|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1638449490000|2021-12-02 12:51:30|2646.6|2640.6|2647.4|2641.4|2647.6|2641.6|2646.6|2640.6|4
1638449500000|2021-12-02 12:51:40|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1638449510000|2021-12-02 12:51:50|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1638449520000|2021-12-02 12:52:00|2647.4|2641.4|2648.1|2642.1|2648.1|2642.1|2647.4|2641.4|4
1638449530000|2021-12-02 12:52:10|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1638449540000|2021-12-02 12:52:20|2648.9|2642.9|2650.1|2644.1|2650.6|2644.6|2648.9|2642.9|8
1638449550000|2021-12-02 12:52:30|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1638449570000|2021-12-02 12:52:50|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1638449580000|2021-12-02 12:53:00|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1638449590000|2021-12-02 12:53:10|2650.1|2644.1|2650.6|2644.6|2650.6|2644.6|2650.1|2644.1|2
1638449610000|2021-12-02 12:53:30|2650.9|2644.9|2651.4|2645.4|2651.4|2645.4|2650.6|2644.6|6
1638449620000|2021-12-02 12:53:40|2651.6|2645.6|2652.1|2646.1|2652.4|2646.4|2651.4|2645.4|10
1638449630000|2021-12-02 12:53:50|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.1|2645.1|4
1638449640000|2021-12-02 12:54:00|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|2
1638449650000|2021-12-02 12:54:10|2652.6|2646.6|2652.6|2646.6|2653.1|2647.1|2652.6|2646.6|8
1638449660000|2021-12-02 12:54:20|2652.9|2646.9|2650.6|2644.6|2652.9|2646.9|2650.6|2644.6|7
1638449670000|2021-12-02 12:54:30|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1638449680000|2021-12-02 12:54:40|2650.9|2644.9|2652.4|2646.4|2652.4|2646.4|2650.9|2644.9|6
1638449690000|2021-12-02 12:54:50|2652.1|2646.1|2652.1|2646.1|2652.6|2646.6|2651.9|2645.9|7
1638449700000|2021-12-02 12:55:00|2651.9|2645.9|2650.9|2644.9|2651.9|2645.9|2650.9|2644.9|6
1638449710000|2021-12-02 12:55:10|2651.4|2645.4|2650.4|2644.4|2651.4|2645.4|2650.4|2644.4|3
1638449720000|2021-12-02 12:55:20|2650.1|2644.1|2650.6|2644.6|2650.6|2644.6|2650.1|2644.1|5
1638449730000|2021-12-02 12:55:30|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|5
1638449740000|2021-12-02 12:55:40|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2649.9|2643.9|7
1638449750000|2021-12-02 12:55:50|2651.1|2645.1|2650.6|2644.6|2651.1|2645.1|2650.6|2644.6|2
1638449760000|2021-12-02 12:56:00|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1638449770000|2021-12-02 12:56:10|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1638449780000|2021-12-02 12:56:20|2650.9|2644.9|2651.9|2645.9|2651.9|2645.9|2650.9|2644.9|3
1638449790000|2021-12-02 12:56:30|2652.1|2646.1|2650.4|2644.4|2652.1|2646.1|2650.4|2644.4|3
1638449800000|2021-12-02 12:56:40|2650.6|2644.6|2649.9|2643.9|2650.6|2644.6|2649.9|2643.9|5
1638449810000|2021-12-02 12:56:50|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2648.9|2642.9|3
1638449820000|2021-12-02 12:57:00|2649.4|2643.4|2650.1|2644.1|2650.4|2644.4|2649.4|2643.4|8
1638449830000|2021-12-02 12:57:10|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|4
1638449840000|2021-12-02 12:57:20|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1638449850000|2021-12-02 12:57:30|2650.4|2644.4|2649.9|2643.9|2650.6|2644.6|2649.4|2643.4|9
1638449860000|2021-12-02 12:57:40|2649.6|2643.6|2647.6|2641.6|2649.6|2643.6|2647.6|2641.6|7
1638449870000|2021-12-02 12:57:50|2647.4|2641.4|2650.1|2644.1|2650.9|2644.9|2647.4|2641.4|10
1638449880000|2021-12-02 12:58:00|2649.6|2643.6|2650.6|2644.6|2650.6|2644.6|2649.6|2643.6|5
1638449890000|2021-12-02 12:58:10|2650.9|2644.9|2652.1|2646.1|2652.1|2646.1|2650.9|2644.9|10
1638449900000|2021-12-02 12:58:20|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1638449920000|2021-12-02 12:58:40|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1638449930000|2021-12-02 12:58:50|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1638449940000|2021-12-02 12:59:00|2651.4|2645.4|2649.4|2643.4|2651.4|2645.4|2648.4|2642.4|9
1638449950000|2021-12-02 12:59:10|2649.1|2643.1|2645.6|2639.6|2649.1|2643.1|2645.6|2639.6|8
1638449960000|2021-12-02 12:59:20|2645.9|2639.9|2646.6|2640.6|2646.6|2640.6|2645.9|2639.9|8
1638449970000|2021-12-02 12:59:30|2646.4|2640.4|2648.4|2642.4|2648.4|2642.4|2646.4|2640.4|12
1638449980000|2021-12-02 12:59:40|2648.6|2642.6|2649.4|2643.4|2649.4|2643.4|2648.1|2642.1|11
1638449990000|2021-12-02 12:59:50|2649.6|2643.6|2647.9|2641.9|2649.6|2643.6|2647.9|2641.9|8
1638450000000|2021-12-02 13:00:00|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2644.4|2638.4|24
1638450010000|2021-12-02 13:00:10|2645.6|2639.6|2645.6|2639.6|2647.4|2641.4|2645.6|2639.6|16
1638450020000|2021-12-02 13:00:20|2645.4|2639.4|2643.9|2637.9|2645.4|2639.4|2643.9|2637.9|7
1638450030000|2021-12-02 13:00:30|2644.1|2638.1|2643.1|2637.1|2644.4|2638.4|2642.6|2636.6|15
1638450040000|2021-12-02 13:00:40|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.1|2636.1|15
1638450050000|2021-12-02 13:00:50|2642.9|2636.9|2643.1|2637.1|2643.4|2637.4|2642.6|2636.6|10
1638450060000|2021-12-02 13:01:00|2642.9|2636.9|2642.4|2636.4|2642.9|2636.9|2641.1|2635.1|16
1638450070000|2021-12-02 13:01:10|2642.6|2636.6|2642.6|2636.6|2643.9|2637.9|2642.6|2636.6|8
1638450080000|2021-12-02 13:01:20|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.4|2636.4|4
1638450090000|2021-12-02 13:01:30|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|4
1638450100000|2021-12-02 13:01:40|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|5
1638450110000|2021-12-02 13:01:50|2643.1|2637.1|2644.1|2638.1|2644.1|2638.1|2642.9|2636.9|5
1638450120000|2021-12-02 13:02:00|2643.9|2637.9|2646.1|2640.1|2646.1|2640.1|2643.9|2637.9|7
1638450130000|2021-12-02 13:02:10|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|4
1638450140000|2021-12-02 13:02:20|2646.4|2640.4|2648.1|2642.1|2648.1|2642.1|2646.1|2640.1|10
1638450150000|2021-12-02 13:02:30|2648.4|2642.4|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|5
1638450160000|2021-12-02 13:02:40|2647.9|2641.9|2648.9|2642.9|2648.9|2642.9|2646.9|2640.9|11
1638450170000|2021-12-02 13:02:50|2648.6|2642.6|2647.4|2641.4|2648.6|2642.6|2647.4|2641.4|5
1638450180000|2021-12-02 13:03:00|2647.1|2641.1|2644.1|2638.1|2647.1|2641.1|2644.1|2638.1|8
1638450190000|2021-12-02 13:03:10|2644.4|2638.4|2645.6|2639.6|2646.1|2640.1|2643.9|2637.9|10
1638450200000|2021-12-02 13:03:20|2645.9|2639.9|2645.6|2639.6|2646.4|2640.4|2645.6|2639.6|8
1638450210000|2021-12-02 13:03:30|2645.9|2639.9|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|3
1638450220000|2021-12-02 13:03:40|2646.4|2640.4|2644.9|2638.9|2646.4|2640.4|2644.9|2638.9|4
1638450230000|2021-12-02 13:03:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638450240000|2021-12-02 13:04:00|2644.1|2638.1|2645.6|2639.6|2645.6|2639.6|2644.1|2638.1|7
1638450250000|2021-12-02 13:04:10|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.4|2639.4|4
1638450260000|2021-12-02 13:04:20|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1638450280000|2021-12-02 13:04:40|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1638450290000|2021-12-02 13:04:50|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|3
1638450300000|2021-12-02 13:05:00|2645.6|2639.6|2646.9|2640.9|2646.9|2640.9|2645.4|2639.4|6
1638450310000|2021-12-02 13:05:10|2646.6|2640.6|2646.9|2640.9|2647.9|2641.9|2646.6|2640.6|8
1638450320000|2021-12-02 13:05:20|2646.6|2640.6|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|5
1638450330000|2021-12-02 13:05:30|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2645.9|2639.9|7
1638450340000|2021-12-02 13:05:40|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1638450350000|2021-12-02 13:05:50|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|3
1638450360000|2021-12-02 13:06:00|2644.6|2638.6|2645.4|2639.4|2646.1|2640.1|2644.6|2638.6|11
1638450370000|2021-12-02 13:06:10|2644.1|2638.1|2645.4|2639.4|2645.4|2639.4|2644.1|2638.1|8
1638450380000|2021-12-02 13:06:20|2645.1|2639.1|2643.9|2637.9|2645.1|2639.1|2643.6|2637.6|7
1638450390000|2021-12-02 13:06:30|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1638450400000|2021-12-02 13:06:40|2644.1|2638.1|2642.9|2636.9|2644.1|2638.1|2642.9|2636.9|8
1638450410000|2021-12-02 13:06:50|2642.6|2636.6|2641.1|2635.1|2642.6|2636.6|2640.6|2634.6|13
1638450420000|2021-12-02 13:07:00|2640.9|2634.9|2642.6|2636.6|2642.9|2636.9|2640.9|2634.9|15
1638450430000|2021-12-02 13:07:10|2642.9|2636.9|2643.1|2637.1|2643.4|2637.4|2642.9|2636.9|7
1638450440000|2021-12-02 13:07:20|2642.9|2636.9|2643.9|2637.9|2643.9|2637.9|2642.9|2636.9|3
1638450450000|2021-12-02 13:07:30|2644.1|2638.1|2644.9|2638.9|2644.9|2638.9|2644.1|2638.1|4
1638450460000|2021-12-02 13:07:40|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2643.6|2637.6|5
1638450470000|2021-12-02 13:07:50|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|3
1638450480000|2021-12-02 13:08:00|2643.9|2637.9|2643.4|2637.4|2644.4|2638.4|2643.4|2637.4|5
1638450490000|2021-12-02 13:08:10|2643.6|2637.6|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|6
1638450500000|2021-12-02 13:08:20|2643.9|2637.9|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|3
1638450510000|2021-12-02 13:08:30|2643.6|2637.6|2642.9|2636.9|2643.6|2637.6|2642.4|2636.4|7
1638450520000|2021-12-02 13:08:40|2642.6|2636.6|2642.6|2636.6|2643.4|2637.4|2642.6|2636.6|6
1638450530000|2021-12-02 13:08:50|2642.9|2636.9|2642.1|2636.1|2642.9|2636.9|2642.1|2636.1|5
1638450540000|2021-12-02 13:09:00|2641.9|2635.9|2642.9|2636.9|2642.9|2636.9|2641.9|2635.9|6
1638450550000|2021-12-02 13:09:10|2643.1|2637.1|2644.9|2638.9|2644.9|2638.9|2643.1|2637.1|8
1638450560000|2021-12-02 13:09:20|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2644.6|2638.6|6
1638450570000|2021-12-02 13:09:30|2645.9|2639.9|2646.9|2640.9|2646.9|2640.9|2645.9|2639.9|7
1638450580000|2021-12-02 13:09:40|2646.6|2640.6|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|4
1638450590000|2021-12-02 13:09:50|2646.6|2640.6|2647.6|2641.6|2647.6|2641.6|2646.6|2640.6|3
1638450600000|2021-12-02 13:10:00|2647.9|2641.9|2648.4|2642.4|2648.4|2642.4|2647.1|2641.1|6
1638450610000|2021-12-02 13:10:10|2648.6|2642.6|2649.1|2643.1|2649.4|2643.4|2647.9|2641.9|8
1638450620000|2021-12-02 13:10:20|2648.9|2642.9|2649.6|2643.6|2649.9|2643.9|2648.9|2642.9|4
1638450630000|2021-12-02 13:10:30|2649.1|2643.1|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|2
1638450640000|2021-12-02 13:10:40|2648.9|2642.9|2647.9|2641.9|2648.9|2642.9|2647.9|2641.9|4
1638450650000|2021-12-02 13:10:50|2648.1|2642.1|2647.6|2641.6|2648.1|2642.1|2647.6|2641.6|2
1638450660000|2021-12-02 13:11:00|2647.4|2641.4|2648.9|2642.9|2648.9|2642.9|2647.4|2641.4|3
1638450670000|2021-12-02 13:11:10|2648.6|2642.6|2647.9|2641.9|2648.6|2642.6|2647.9|2641.9|6
1638450680000|2021-12-02 13:11:20|2648.1|2642.1|2648.9|2642.9|2648.9|2642.9|2648.1|2642.1|5
1638450690000|2021-12-02 13:11:30|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|3
1638450700000|2021-12-02 13:11:40|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.4|2642.4|8
1638450710000|2021-12-02 13:11:50|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2648.1|2642.1|2
1638450720000|2021-12-02 13:12:00|2648.4|2642.4|2648.9|2642.9|2648.9|2642.9|2648.4|2642.4|3
1638450730000|2021-12-02 13:12:10|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|3
1638450740000|2021-12-02 13:12:20|2648.4|2642.4|2647.1|2641.1|2648.4|2642.4|2647.1|2641.1|3
1638450750000|2021-12-02 13:12:30|2646.9|2640.9|2647.6|2641.6|2647.6|2641.6|2645.9|2639.9|7
1638450760000|2021-12-02 13:12:40|2647.4|2641.4|2648.9|2642.9|2649.1|2643.1|2647.1|2641.1|5
1638450770000|2021-12-02 13:12:50|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1638450780000|2021-12-02 13:13:00|2648.9|2642.9|2647.9|2641.9|2648.9|2642.9|2646.9|2640.9|7
1638450790000|2021-12-02 13:13:10|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1638450800000|2021-12-02 13:13:20|2648.1|2642.1|2649.6|2643.6|2649.6|2643.6|2648.1|2642.1|5
1638450810000|2021-12-02 13:13:30|2649.1|2643.1|2648.1|2642.1|2649.1|2643.1|2648.1|2642.1|4
1638450820000|2021-12-02 13:13:40|2647.9|2641.9|2649.1|2643.1|2649.1|2643.1|2647.9|2641.9|8
1638450830000|2021-12-02 13:13:50|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.9|2642.9|6
1638450840000|2021-12-02 13:14:00|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2648.9|2642.9|7
1638450850000|2021-12-02 13:14:10|2649.9|2643.9|2649.9|2643.9|2650.1|2644.1|2649.6|2643.6|5
1638450860000|2021-12-02 13:14:20|2649.6|2643.6|2649.4|2643.4|2649.9|2643.9|2649.1|2643.1|7
1638450870000|2021-12-02 13:14:30|2649.1|2643.1|2647.6|2641.6|2649.4|2643.4|2647.6|2641.6|7
1638450880000|2021-12-02 13:14:40|2647.4|2641.4|2646.1|2640.1|2647.4|2641.4|2646.1|2640.1|8
1638450890000|2021-12-02 13:14:50|2645.9|2639.9|2644.4|2638.4|2645.9|2639.9|2644.1|2638.1|10
1638450900000|2021-12-02 13:15:00|2644.6|2638.6|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|3
1638450910000|2021-12-02 13:15:10|2644.6|2638.6|2643.9|2637.9|2644.9|2638.9|2643.9|2637.9|5
1638450930000|2021-12-02 13:15:30|2644.1|2638.1|2642.9|2636.9|2644.1|2638.1|2642.6|2636.6|5
1638450940000|2021-12-02 13:15:40|2643.1|2637.1|2644.6|2638.6|2644.6|2638.6|2642.9|2636.9|7
1638450950000|2021-12-02 13:15:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|3
1638450960000|2021-12-02 13:16:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638450970000|2021-12-02 13:16:10|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2643.9|2637.9|8
1638450980000|2021-12-02 13:16:20|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|2
1638450990000|2021-12-02 13:16:30|2643.6|2637.6|2642.4|2636.4|2643.6|2637.6|2642.4|2636.4|11
1638451000000|2021-12-02 13:16:40|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|3
1638451010000|2021-12-02 13:16:50|2642.4|2636.4|2642.9|2636.9|2642.9|2636.9|2642.4|2636.4|4
1638451020000|2021-12-02 13:17:00|2643.1|2637.1|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|3
1638451030000|2021-12-02 13:17:10|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1638451040000|2021-12-02 13:17:20|2642.9|2636.9|2641.9|2635.9|2642.9|2636.9|2641.4|2635.4|9
1638451050000|2021-12-02 13:17:30|2642.9|2636.9|2643.9|2637.9|2644.6|2638.6|2642.6|2636.6|10
1638451060000|2021-12-02 13:17:40|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|3
1638451070000|2021-12-02 13:17:50|2643.9|2637.9|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|3
1638451080000|2021-12-02 13:18:00|2643.6|2637.6|2642.6|2636.6|2643.6|2637.6|2642.6|2636.6|5
1638451090000|2021-12-02 13:18:10|2642.4|2636.4|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|3
1638451100000|2021-12-02 13:18:20|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2640.9|2634.9|6
1638451120000|2021-12-02 13:18:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|3
1638451130000|2021-12-02 13:18:50|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1638451140000|2021-12-02 13:19:00|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1638451170000|2021-12-02 13:19:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1638451180000|2021-12-02 13:19:40|2641.9|2635.9|2643.1|2637.1|2643.1|2637.1|2641.9|2635.9|6
1638451190000|2021-12-02 13:19:50|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1638451200000|2021-12-02 13:20:00|2642.9|2636.9|2644.9|2638.9|2644.9|2638.9|2642.9|2636.9|12
1638451210000|2021-12-02 13:20:10|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|4
1638451220000|2021-12-02 13:20:20|2644.6|2638.6|2642.6|2636.6|2644.6|2638.6|2642.6|2636.6|8
1638451230000|2021-12-02 13:20:30|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|2
1638451240000|2021-12-02 13:20:40|2642.9|2636.9|2643.1|2637.1|2643.1|2637.1|2642.9|2636.9|2
1638451250000|2021-12-02 13:20:50|2644.4|2638.4|2644.9|2638.9|2644.9|2638.9|2644.1|2638.1|5
1638451260000|2021-12-02 13:21:00|2645.1|2639.1|2643.6|2637.6|2645.1|2639.1|2643.6|2637.6|3
1638451270000|2021-12-02 13:21:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1638451280000|2021-12-02 13:21:20|2643.9|2637.9|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|2
1638451290000|2021-12-02 13:21:30|2644.6|2638.6|2645.1|2639.1|2645.1|2639.1|2644.6|2638.6|3
1638451300000|2021-12-02 13:21:40|2644.6|2638.6|2643.9|2637.9|2644.6|2638.6|2643.9|2637.9|3
1638451310000|2021-12-02 13:21:50|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1638451320000|2021-12-02 13:22:00|2643.6|2637.6|2644.6|2638.6|2644.6|2638.6|2643.6|2637.6|3
1638451330000|2021-12-02 13:22:10|2644.4|2638.4|2643.9|2637.9|2644.6|2638.6|2643.9|2637.9|4
1638451340000|2021-12-02 13:22:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1638451350000|2021-12-02 13:22:30|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.4|2636.4|6
1638451360000|2021-12-02 13:22:40|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|5
1638451370000|2021-12-02 13:22:50|2642.9|2636.9|2644.9|2638.9|2644.9|2638.9|2642.9|2636.9|8
1638451380000|2021-12-02 13:23:00|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.1|2638.1|6
1638451400000|2021-12-02 13:23:20|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1638451410000|2021-12-02 13:23:30|2644.9|2638.9|2645.6|2639.6|2645.6|2639.6|2644.6|2638.6|4
1638451440000|2021-12-02 13:24:00|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1638451450000|2021-12-02 13:24:10|2645.4|2639.4|2644.6|2638.6|2645.4|2639.4|2644.6|2638.6|4
1638451460000|2021-12-02 13:24:20|2644.4|2638.4|2642.6|2636.6|2644.4|2638.4|2642.6|2636.6|7
1638451470000|2021-12-02 13:24:30|2642.4|2636.4|2642.9|2636.9|2642.9|2636.9|2642.4|2636.4|3
1638451480000|2021-12-02 13:24:40|2642.6|2636.6|2641.9|2635.9|2642.6|2636.6|2641.9|2635.9|3
1638451490000|2021-12-02 13:24:50|2642.1|2636.1|2643.1|2637.1|2643.1|2637.1|2641.9|2635.9|4
1638451500000|2021-12-02 13:25:00|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.4|2636.4|6
1638451510000|2021-12-02 13:25:10|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|3
1638451520000|2021-12-02 13:25:20|2643.1|2637.1|2643.1|2637.1|2643.9|2637.9|2642.9|2636.9|13
1638451530000|2021-12-02 13:25:30|2642.9|2636.9|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|5
1638451540000|2021-12-02 13:25:40|2642.6|2636.6|2643.1|2637.1|2643.4|2637.4|2642.4|2636.4|10
1638451550000|2021-12-02 13:25:50|2642.9|2636.9|2643.1|2637.1|2643.6|2637.6|2642.6|2636.6|7
1638451560000|2021-12-02 13:26:00|2643.4|2637.4|2643.1|2637.1|2644.1|2638.1|2643.1|2637.1|8
1638451570000|2021-12-02 13:26:10|2642.9|2636.9|2642.9|2636.9|2643.1|2637.1|2642.6|2636.6|5
1638451580000|2021-12-02 13:26:20|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1638451590000|2021-12-02 13:26:30|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1638451600000|2021-12-02 13:26:40|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|2
1638451610000|2021-12-02 13:26:50|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1638451620000|2021-12-02 13:27:00|2642.4|2636.4|2642.9|2636.9|2642.9|2636.9|2641.9|2635.9|7
1638451630000|2021-12-02 13:27:10|2643.1|2637.1|2644.4|2638.4|2644.4|2638.4|2643.1|2637.1|6
1638451650000|2021-12-02 13:27:30|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2644.1|2638.1|3
1638451670000|2021-12-02 13:27:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638451680000|2021-12-02 13:28:00|2644.1|2638.1|2643.4|2637.4|2644.1|2638.1|2643.4|2637.4|3
1638451690000|2021-12-02 13:28:10|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2642.4|2636.4|11
1638451740000|2021-12-02 13:29:00|2643.4|2637.4|2644.4|2638.4|2644.6|2638.6|2643.4|2637.4|6
1638451750000|2021-12-02 13:29:10|2644.1|2638.1|2643.4|2637.4|2644.1|2638.1|2643.4|2637.4|3
1638451760000|2021-12-02 13:29:20|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638451770000|2021-12-02 13:29:30|2642.9|2636.9|2644.4|2638.4|2644.4|2638.4|2642.6|2636.6|5
1638451780000|2021-12-02 13:29:40|2644.6|2638.6|2645.4|2639.4|2645.4|2639.4|2644.6|2638.6|3
1638451790000|2021-12-02 13:29:50|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1638451800000|2021-12-02 13:30:00|2644.6|2638.6|2645.1|2639.1|2645.1|2639.1|2644.6|2638.6|7
1638451810000|2021-12-02 13:30:10|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|4
1638451820000|2021-12-02 13:30:20|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638451830000|2021-12-02 13:30:30|2645.1|2639.1|2644.6|2638.6|2645.4|2639.4|2644.6|2638.6|4
1638451840000|2021-12-02 13:30:40|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2643.6|2637.6|4
1638451850000|2021-12-02 13:30:50|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1638451860000|2021-12-02 13:31:00|2643.9|2637.9|2645.6|2639.6|2645.6|2639.6|2643.9|2637.9|4
1638451870000|2021-12-02 13:31:10|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.9|2638.9|2
1638451880000|2021-12-02 13:31:20|2645.4|2639.4|2646.1|2640.1|2646.6|2640.6|2645.4|2639.4|9
1638451890000|2021-12-02 13:31:30|2646.4|2640.4|2645.9|2639.9|2647.1|2641.1|2645.6|2639.6|7
1638451900000|2021-12-02 13:31:40|2646.1|2640.1|2646.1|2640.1|2646.9|2640.9|2646.1|2640.1|5
1638451910000|2021-12-02 13:31:50|2645.9|2639.9|2645.1|2639.1|2645.9|2639.9|2645.1|2639.1|3
1638451920000|2021-12-02 13:32:00|2644.9|2638.9|2643.4|2637.4|2644.9|2638.9|2643.4|2637.4|6
1638451930000|2021-12-02 13:32:10|2643.6|2637.6|2644.1|2638.1|2644.1|2638.1|2643.6|2637.6|2
1638451940000|2021-12-02 13:32:20|2643.9|2637.9|2645.4|2639.4|2645.4|2639.4|2643.9|2637.9|4
1638451950000|2021-12-02 13:32:30|2645.1|2639.1|2645.1|2639.1|2645.6|2639.6|2644.9|2638.9|8
1638451960000|2021-12-02 13:32:40|2644.9|2638.9|2644.6|2638.6|2645.1|2639.1|2644.4|2638.4|6
1638451970000|2021-12-02 13:32:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1638451980000|2021-12-02 13:33:00|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1638451990000|2021-12-02 13:33:10|2644.1|2638.1|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|5
1638452000000|2021-12-02 13:33:20|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1638452010000|2021-12-02 13:33:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|3
1638452020000|2021-12-02 13:33:40|2644.1|2638.1|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|4
1638452030000|2021-12-02 13:33:50|2643.6|2637.6|2642.6|2636.6|2643.6|2637.6|2642.1|2636.1|8
1638452040000|2021-12-02 13:34:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1638452060000|2021-12-02 13:34:20|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|4
1638452070000|2021-12-02 13:34:30|2642.6|2636.6|2642.6|2636.6|2642.9|2636.9|2642.4|2636.4|5
1638452080000|2021-12-02 13:34:40|2642.4|2636.4|2643.1|2637.1|2643.1|2637.1|2642.4|2636.4|8
1638452090000|2021-12-02 13:34:50|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1638452100000|2021-12-02 13:35:00|2642.6|2636.6|2643.1|2637.1|2643.1|2637.1|2642.4|2636.4|6
1638452110000|2021-12-02 13:35:10|2642.9|2636.9|2643.6|2637.6|2643.6|2637.6|2642.9|2636.9|6
1638452120000|2021-12-02 13:35:20|2643.4|2637.4|2642.6|2636.6|2643.4|2637.4|2642.4|2636.4|8
1638452130000|2021-12-02 13:35:30|2642.9|2636.9|2643.1|2637.1|2643.4|2637.4|2642.9|2636.9|4
1638452140000|2021-12-02 13:35:40|2643.4|2637.4|2642.9|2636.9|2643.9|2637.9|2642.9|2636.9|6
1638452150000|2021-12-02 13:35:50|2642.6|2636.6|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|3
1638452160000|2021-12-02 13:36:00|2642.1|2636.1|2642.6|2636.6|2642.6|2636.6|2641.9|2635.9|4
1638452180000|2021-12-02 13:36:20|2642.9|2636.9|2644.4|2638.4|2644.4|2638.4|2642.9|2636.9|3
1638452190000|2021-12-02 13:36:30|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1638452200000|2021-12-02 13:36:40|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638452220000|2021-12-02 13:37:00|2644.4|2638.4|2645.1|2639.1|2645.4|2639.4|2644.4|2638.4|7
1638452230000|2021-12-02 13:37:10|2645.4|2639.4|2645.4|2639.4|2645.6|2639.6|2645.1|2639.1|7
1638452240000|2021-12-02 13:37:20|2645.6|2639.6|2644.6|2638.6|2645.6|2639.6|2644.6|2638.6|7
1638452250000|2021-12-02 13:37:30|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1638452260000|2021-12-02 13:37:40|2643.9|2637.9|2643.1|2637.1|2643.9|2637.9|2642.4|2636.4|10
1638452270000|2021-12-02 13:37:50|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1638452280000|2021-12-02 13:38:00|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1638452290000|2021-12-02 13:38:10|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.6|2637.6|4
1638452300000|2021-12-02 13:38:20|2644.4|2638.4|2645.4|2639.4|2645.4|2639.4|2644.4|2638.4|3
1638452320000|2021-12-02 13:38:40|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.4|2638.4|5
1638452330000|2021-12-02 13:38:50|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|3
1638452340000|2021-12-02 13:39:00|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2644.1|2638.1|3
1638452350000|2021-12-02 13:39:10|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1638452360000|2021-12-02 13:39:20|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|5
1638452370000|2021-12-02 13:39:30|2644.1|2638.1|2643.9|2637.9|2645.1|2639.1|2643.9|2637.9|7
1638452380000|2021-12-02 13:39:40|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1638452390000|2021-12-02 13:39:50|2642.6|2636.6|2643.4|2637.4|2643.4|2637.4|2642.6|2636.6|4
1638452400000|2021-12-02 13:40:00|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2642.9|2636.9|6
1638452410000|2021-12-02 13:40:10|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638452420000|2021-12-02 13:40:20|2642.9|2636.9|2642.9|2636.9|2643.1|2637.1|2642.1|2636.1|11
1638452430000|2021-12-02 13:40:30|2643.1|2637.1|2642.6|2636.6|2643.1|2637.1|2642.6|2636.6|9
1638452440000|2021-12-02 13:40:40|2642.4|2636.4|2642.6|2636.6|2642.9|2636.9|2641.9|2635.9|13
1638452450000|2021-12-02 13:40:50|2642.9|2636.9|2642.9|2636.9|2643.4|2637.4|2642.9|2636.9|6
1638452460000|2021-12-02 13:41:00|2642.6|2636.6|2643.9|2637.9|2644.1|2638.1|2642.6|2636.6|7
1638452470000|2021-12-02 13:41:10|2644.1|2638.1|2644.4|2638.4|2644.6|2638.6|2643.9|2637.9|14
1638452480000|2021-12-02 13:41:20|2644.6|2638.6|2643.4|2637.4|2644.6|2638.6|2643.4|2637.4|10
1638452490000|2021-12-02 13:41:30|2642.9|2636.9|2642.9|2636.9|2643.1|2637.1|2641.9|2635.9|12
1638452500000|2021-12-02 13:41:40|2642.4|2636.4|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|5
1638452510000|2021-12-02 13:41:50|2642.1|2636.1|2642.9|2636.9|2643.4|2637.4|2642.1|2636.1|4
1638452520000|2021-12-02 13:42:00|2642.6|2636.6|2642.9|2636.9|2643.4|2637.4|2642.6|2636.6|4
1638452530000|2021-12-02 13:42:10|2642.6|2636.6|2642.1|2636.1|2642.6|2636.6|2642.1|2636.1|3
1638452540000|2021-12-02 13:42:20|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1638452550000|2021-12-02 13:42:30|2641.1|2635.1|2640.4|2634.4|2641.1|2635.1|2640.4|2634.4|4
1638452560000|2021-12-02 13:42:40|2639.9|2633.9|2639.6|2633.6|2640.4|2634.4|2639.4|2633.4|7
1638452570000|2021-12-02 13:42:50|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|4
1638452580000|2021-12-02 13:43:00|2639.4|2633.4|2636.4|2630.4|2639.4|2633.4|2636.4|2630.4|10
1638452590000|2021-12-02 13:43:10|2636.6|2630.6|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|7
1638452600000|2021-12-02 13:43:20|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|5
1638452610000|2021-12-02 13:43:30|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|3
1638452620000|2021-12-02 13:43:40|2635.1|2629.1|2632.1|2626.1|2635.4|2629.4|2631.9|2625.9|6
1638452630000|2021-12-02 13:43:50|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1638452640000|2021-12-02 13:44:00|2631.6|2625.6|2633.4|2627.4|2633.4|2627.4|2631.6|2625.6|5
1638452650000|2021-12-02 13:44:10|2633.1|2627.1|2632.4|2626.4|2633.1|2627.1|2632.4|2626.4|8
1638452660000|2021-12-02 13:44:20|2632.6|2626.6|2631.9|2625.9|2633.1|2627.1|2631.9|2625.9|11
1638452670000|2021-12-02 13:44:30|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|4
1638452680000|2021-12-02 13:44:40|2632.9|2626.9|2633.6|2627.6|2633.6|2627.6|2632.9|2626.9|4
1638452690000|2021-12-02 13:44:50|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|3
1638452700000|2021-12-02 13:45:00|2634.1|2628.1|2633.4|2627.4|2634.9|2628.9|2633.4|2627.4|11
1638452710000|2021-12-02 13:45:10|2633.9|2627.9|2633.1|2627.1|2633.9|2627.9|2633.1|2627.1|6
1638452720000|2021-12-02 13:45:20|2632.9|2626.9|2631.6|2625.6|2632.9|2626.9|2631.4|2625.4|9
1638452730000|2021-12-02 13:45:30|2631.9|2625.9|2631.4|2625.4|2632.6|2626.6|2631.4|2625.4|9
1638452740000|2021-12-02 13:45:40|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|6
1638452750000|2021-12-02 13:45:50|2631.9|2625.9|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|6
1638452760000|2021-12-02 13:46:00|2632.1|2626.1|2633.1|2627.1|2633.1|2627.1|2631.9|2625.9|9
1638452770000|2021-12-02 13:46:10|2633.4|2627.4|2634.4|2628.4|2634.4|2628.4|2633.1|2627.1|10
1638452780000|2021-12-02 13:46:20|2634.6|2628.6|2634.9|2628.9|2635.1|2629.1|2634.4|2628.4|12
1638452790000|2021-12-02 13:46:30|2635.1|2629.1|2634.4|2628.4|2635.1|2629.1|2634.1|2628.1|8
1638452800000|2021-12-02 13:46:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638452810000|2021-12-02 13:46:50|2634.4|2628.4|2633.4|2627.4|2634.4|2628.4|2633.1|2627.1|7
1638452820000|2021-12-02 13:47:00|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1638452830000|2021-12-02 13:47:10|2633.9|2627.9|2632.4|2626.4|2633.9|2627.9|2632.4|2626.4|5
1638452840000|2021-12-02 13:47:20|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|7
1638452850000|2021-12-02 13:47:30|2631.1|2625.1|2627.4|2621.4|2631.1|2625.1|2627.4|2621.4|6
1638452860000|2021-12-02 13:47:40|2627.6|2621.6|2629.1|2623.1|2629.6|2623.6|2627.4|2621.4|6
1638452870000|2021-12-02 13:47:50|2628.9|2622.9|2628.9|2622.9|2629.4|2623.4|2628.6|2622.6|7
1638452880000|2021-12-02 13:48:00|2629.1|2623.1|2628.1|2622.1|2629.1|2623.1|2627.6|2621.6|8
1638452890000|2021-12-02 13:48:10|2628.4|2622.4|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|7
1638452900000|2021-12-02 13:48:20|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1638452910000|2021-12-02 13:48:30|2628.4|2622.4|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|4
1638452920000|2021-12-02 13:48:40|2628.4|2622.4|2629.6|2623.6|2629.6|2623.6|2628.4|2622.4|5
1638452930000|2021-12-02 13:48:50|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|8
1638452940000|2021-12-02 13:49:00|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|5
1638452950000|2021-12-02 13:49:10|2628.9|2622.9|2628.6|2622.6|2629.1|2623.1|2628.4|2622.4|8
1638452960000|2021-12-02 13:49:20|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|7
1638452970000|2021-12-02 13:49:30|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638452980000|2021-12-02 13:49:40|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.6|2620.6|8
1638452990000|2021-12-02 13:49:50|2627.1|2621.1|2626.1|2620.1|2627.9|2621.9|2626.1|2620.1|7
1638453000000|2021-12-02 13:50:00|2625.9|2619.9|2626.4|2620.4|2627.6|2621.6|2625.9|2619.9|12
1638453010000|2021-12-02 13:50:10|2626.9|2620.9|2628.1|2622.1|2628.6|2622.6|2626.9|2620.9|10
1638453020000|2021-12-02 13:50:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|5
1638453030000|2021-12-02 13:50:30|2627.6|2621.6|2626.6|2620.6|2627.6|2621.6|2626.6|2620.6|4
1638453040000|2021-12-02 13:50:40|2626.9|2620.9|2626.1|2620.1|2627.4|2621.4|2626.1|2620.1|8
1638453050000|2021-12-02 13:50:50|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1638453060000|2021-12-02 13:51:00|2626.4|2620.4|2625.1|2619.1|2626.6|2620.6|2625.1|2619.1|14
1638453070000|2021-12-02 13:51:10|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|7
1638453080000|2021-12-02 13:51:20|2624.6|2618.6|2626.4|2620.4|2626.6|2620.6|2624.6|2618.6|7
1638453090000|2021-12-02 13:51:30|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.1|2620.1|8
1638453100000|2021-12-02 13:51:40|2626.6|2620.6|2625.1|2619.1|2626.6|2620.6|2625.1|2619.1|4
1638453110000|2021-12-02 13:51:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638453120000|2021-12-02 13:52:00|2625.9|2619.9|2626.9|2620.9|2626.9|2620.9|2625.9|2619.9|8
1638453130000|2021-12-02 13:52:10|2627.4|2621.4|2625.6|2619.6|2627.6|2621.6|2625.6|2619.6|12
1638453140000|2021-12-02 13:52:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|4
1638453150000|2021-12-02 13:52:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638453160000|2021-12-02 13:52:40|2626.1|2620.1|2625.4|2619.4|2626.4|2620.4|2625.4|2619.4|7
1638453170000|2021-12-02 13:52:50|2625.1|2619.1|2625.9|2619.9|2625.9|2619.9|2625.1|2619.1|9
1638453180000|2021-12-02 13:53:00|2625.6|2619.6|2626.1|2620.1|2626.6|2620.6|2625.6|2619.6|12
1638453190000|2021-12-02 13:53:10|2625.9|2619.9|2627.6|2621.6|2627.6|2621.6|2625.9|2619.9|7
1638453200000|2021-12-02 13:53:20|2627.9|2621.9|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|6
1638453210000|2021-12-02 13:53:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1638453220000|2021-12-02 13:53:40|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.9|2621.9|7
1638453230000|2021-12-02 13:53:50|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2627.6|2621.6|8
1638453240000|2021-12-02 13:54:00|2627.9|2621.9|2626.4|2620.4|2627.9|2621.9|2626.4|2620.4|7
1638453250000|2021-12-02 13:54:10|2626.6|2620.6|2627.6|2621.6|2627.6|2621.6|2625.9|2619.9|13
1638453260000|2021-12-02 13:54:20|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|5
1638453270000|2021-12-02 13:54:30|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2625.9|2619.9|7
1638453280000|2021-12-02 13:54:40|2626.6|2620.6|2627.6|2621.6|2627.9|2621.9|2626.6|2620.6|9
1638453290000|2021-12-02 13:54:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|6
1638453300000|2021-12-02 13:55:00|2626.9|2620.9|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|8
1638453310000|2021-12-02 13:55:10|2626.4|2620.4|2624.9|2618.9|2626.4|2620.4|2624.9|2618.9|6
1638453320000|2021-12-02 13:55:20|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|6
1638453330000|2021-12-02 13:55:30|2624.6|2618.6|2625.6|2619.6|2625.9|2619.9|2624.6|2618.6|5
1638453340000|2021-12-02 13:55:40|2625.4|2619.4|2625.6|2619.6|2626.1|2620.1|2625.4|2619.4|5
1638453350000|2021-12-02 13:55:50|2625.9|2619.9|2625.4|2619.4|2626.1|2620.1|2625.1|2619.1|7
1638453360000|2021-12-02 13:56:00|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|5
1638453370000|2021-12-02 13:56:10|2625.4|2619.4|2626.6|2620.6|2626.6|2620.6|2625.1|2619.1|9
1638453380000|2021-12-02 13:56:20|2626.4|2620.4|2625.6|2619.6|2626.6|2620.6|2625.6|2619.6|7
1638453390000|2021-12-02 13:56:30|2625.9|2619.9|2626.9|2620.9|2626.9|2620.9|2625.9|2619.9|7
1638453400000|2021-12-02 13:56:40|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1638453410000|2021-12-02 13:56:50|2627.1|2621.1|2626.9|2620.9|2627.9|2621.9|2626.6|2620.6|11
1638453420000|2021-12-02 13:57:00|2627.1|2621.1|2628.6|2622.6|2628.6|2622.6|2627.1|2621.1|4
1638453430000|2021-12-02 13:57:10|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|6
1638453440000|2021-12-02 13:57:20|2629.4|2623.4|2630.6|2624.6|2630.6|2624.6|2629.4|2623.4|9
1638453450000|2021-12-02 13:57:30|2630.4|2624.4|2629.1|2623.1|2630.4|2624.4|2629.1|2623.1|4
1638453460000|2021-12-02 13:57:40|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1638453470000|2021-12-02 13:57:50|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2627.9|2621.9|6
1638453480000|2021-12-02 13:58:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|4
1638453490000|2021-12-02 13:58:10|2629.9|2623.9|2631.6|2625.6|2631.6|2625.6|2629.9|2623.9|10
1638453500000|2021-12-02 13:58:20|2631.9|2625.9|2630.9|2624.9|2631.9|2625.9|2630.9|2624.9|6
1638453510000|2021-12-02 13:58:30|2631.1|2625.1|2631.9|2625.9|2632.1|2626.1|2631.1|2625.1|10
1638453520000|2021-12-02 13:58:40|2631.6|2625.6|2632.4|2626.4|2632.6|2626.6|2631.6|2625.6|6
1638453530000|2021-12-02 13:58:50|2632.1|2626.1|2630.9|2624.9|2632.6|2626.6|2630.6|2624.6|10
1638453540000|2021-12-02 13:59:00|2631.1|2625.1|2628.9|2622.9|2631.1|2625.1|2628.9|2622.9|10
1638453550000|2021-12-02 13:59:10|2628.6|2622.6|2630.6|2624.6|2630.9|2624.9|2628.6|2622.6|7
1638453560000|2021-12-02 13:59:20|2630.9|2624.9|2631.4|2625.4|2631.6|2625.6|2630.4|2624.4|9
1638453570000|2021-12-02 13:59:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638453580000|2021-12-02 13:59:40|2630.6|2624.6|2628.6|2622.6|2630.6|2624.6|2628.6|2622.6|6
1638453590000|2021-12-02 13:59:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.1|2621.1|8
1638453600000|2021-12-02 14:00:00|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2626.4|2620.4|14
1638453610000|2021-12-02 14:00:10|2627.9|2621.9|2628.6|2622.6|2629.4|2623.4|2627.9|2621.9|11
1638453620000|2021-12-02 14:00:20|2628.9|2622.9|2630.4|2624.4|2630.6|2624.6|2628.9|2622.9|8
1638453630000|2021-12-02 14:00:30|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|5
1638453640000|2021-12-02 14:00:40|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2628.9|2622.9|10
1638453650000|2021-12-02 14:00:50|2628.9|2622.9|2627.1|2621.1|2628.9|2622.9|2627.1|2621.1|8
1638453660000|2021-12-02 14:01:00|2626.9|2620.9|2624.6|2618.6|2626.9|2620.9|2624.6|2618.6|14
1638453670000|2021-12-02 14:01:10|2624.4|2618.4|2622.1|2616.1|2624.4|2618.4|2622.1|2616.1|6
1638453680000|2021-12-02 14:01:20|2622.4|2616.4|2623.6|2617.6|2624.1|2618.1|2622.4|2616.4|10
1638453690000|2021-12-02 14:01:30|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2622.6|2616.6|8
1638453700000|2021-12-02 14:01:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638453710000|2021-12-02 14:01:50|2622.6|2616.6|2621.1|2615.1|2622.9|2616.9|2620.9|2614.9|12
1638453720000|2021-12-02 14:02:00|2620.6|2614.6|2621.8|2615.8|2621.8|2615.8|2618.3|2612.3|13
1638453730000|2021-12-02 14:02:10|2621|2615|2620.8|2614.8|2622|2616|2619.8|2613.8|13
1638453740000|2021-12-02 14:02:20|2621|2615|2622.9|2616.9|2623.9|2617.9|2621|2615|13
1638453750000|2021-12-02 14:02:30|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.1|2615.1|9
1638453760000|2021-12-02 14:02:40|2621.6|2615.6|2621.9|2615.9|2622.4|2616.4|2620.6|2614.6|15
1638453770000|2021-12-02 14:02:50|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2620.9|2614.9|7
1638453780000|2021-12-02 14:03:00|2621.4|2615.4|2622.1|2616.1|2622.1|2616.1|2621.4|2615.4|10
1638453790000|2021-12-02 14:03:10|2622.4|2616.4|2623.9|2617.9|2623.9|2617.9|2622.1|2616.1|7
1638453800000|2021-12-02 14:03:20|2624.4|2618.4|2623.4|2617.4|2624.6|2618.6|2623.4|2617.4|6
1638453810000|2021-12-02 14:03:30|2623.1|2617.1|2622.1|2616.1|2623.4|2617.4|2621.9|2615.9|10
1638453820000|2021-12-02 14:03:40|2622.6|2616.6|2622.4|2616.4|2622.9|2616.9|2622.1|2616.1|5
1638453830000|2021-12-02 14:03:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1638453840000|2021-12-02 14:04:00|2621.6|2615.6|2623.1|2617.1|2623.1|2617.1|2619.6|2613.6|17
1638453850000|2021-12-02 14:04:10|2622.9|2616.9|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|3
1638453860000|2021-12-02 14:04:20|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|7
1638453870000|2021-12-02 14:04:30|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|6
1638453880000|2021-12-02 14:04:40|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2619.9|2613.9|20
1638453890000|2021-12-02 14:04:50|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.1|2616.1|7
1638453900000|2021-12-02 14:05:00|2623.4|2617.4|2622.1|2616.1|2623.6|2617.6|2622.1|2616.1|5
1638453910000|2021-12-02 14:05:10|2622.4|2616.4|2621.1|2615.1|2622.6|2616.6|2620.9|2614.9|9
1638453920000|2021-12-02 14:05:20|2620.9|2614.9|2620.4|2614.4|2621.6|2615.6|2620.1|2614.1|17
1638453930000|2021-12-02 14:05:30|2620.1|2614.1|2623.6|2617.6|2623.6|2617.6|2620.1|2614.1|17
1638453940000|2021-12-02 14:05:40|2623.4|2617.4|2620.9|2614.9|2623.6|2617.6|2620.9|2614.9|14
1638453950000|2021-12-02 14:05:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.1|2614.1|6
1638453960000|2021-12-02 14:06:00|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2618.9|2612.9|15
1638453970000|2021-12-02 14:06:10|2621.1|2615.1|2622.4|2616.4|2622.6|2616.6|2620.6|2614.6|18
1638453980000|2021-12-02 14:06:20|2622.6|2616.6|2623.1|2617.1|2623.6|2617.6|2622.4|2616.4|12
1638453990000|2021-12-02 14:06:30|2623.4|2617.4|2623.6|2617.6|2625.1|2619.1|2623.4|2617.4|14
1638454000000|2021-12-02 14:06:40|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|5
1638454010000|2021-12-02 14:06:50|2623.9|2617.9|2625.9|2619.9|2625.9|2619.9|2623.9|2617.9|6
1638454020000|2021-12-02 14:07:00|2625.6|2619.6|2624.4|2618.4|2625.6|2619.6|2623.6|2617.6|12
1638454030000|2021-12-02 14:07:10|2624.1|2618.1|2623.9|2617.9|2624.6|2618.6|2623.6|2617.6|10
1638454040000|2021-12-02 14:07:20|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.1|2617.1|9
1638454050000|2021-12-02 14:07:30|2624.1|2618.1|2625.9|2619.9|2625.9|2619.9|2623.9|2617.9|11
1638454060000|2021-12-02 14:07:40|2625.6|2619.6|2625.9|2619.9|2626.6|2620.6|2625.4|2619.4|12
1638454070000|2021-12-02 14:07:50|2626.1|2620.1|2624.9|2618.9|2626.6|2620.6|2624.9|2618.9|11
1638454080000|2021-12-02 14:08:00|2624.6|2618.6|2623.4|2617.4|2624.9|2618.9|2623.4|2617.4|7
1638454090000|2021-12-02 14:08:10|2623.1|2617.1|2624.6|2618.6|2624.9|2618.9|2622.9|2616.9|11
1638454100000|2021-12-02 14:08:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638454110000|2021-12-02 14:08:30|2624.6|2618.6|2623.4|2617.4|2624.6|2618.6|2622.9|2616.9|10
1638454120000|2021-12-02 14:08:40|2623.6|2617.6|2624.1|2618.1|2624.6|2618.6|2623.6|2617.6|8
1638454130000|2021-12-02 14:08:50|2624.4|2618.4|2625.1|2619.1|2625.4|2619.4|2624.4|2618.4|7
1638454140000|2021-12-02 14:09:00|2624.9|2618.9|2623.4|2617.4|2624.9|2618.9|2623.1|2617.1|9
1638454150000|2021-12-02 14:09:10|2623.6|2617.6|2624.9|2618.9|2624.9|2618.9|2623.6|2617.6|8
1638454160000|2021-12-02 14:09:20|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2623.6|2617.6|6
1638454170000|2021-12-02 14:09:30|2625.4|2619.4|2625.1|2619.1|2626.4|2620.4|2625.1|2619.1|7
1638454180000|2021-12-02 14:09:40|2624.9|2618.9|2625.9|2619.9|2626.1|2620.1|2624.6|2618.6|10
1638454190000|2021-12-02 14:09:50|2625.4|2619.4|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|4
1638454200000|2021-12-02 14:10:00|2625.1|2619.1|2626.4|2620.4|2626.4|2620.4|2624.4|2618.4|10
1638454210000|2021-12-02 14:10:10|2626.6|2620.6|2628.1|2622.1|2628.1|2622.1|2626.6|2620.6|14
1638454220000|2021-12-02 14:10:20|2628.4|2622.4|2627.4|2621.4|2628.6|2622.6|2627.1|2621.1|11
1638454230000|2021-12-02 14:10:30|2627.6|2621.6|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|7
1638454240000|2021-12-02 14:10:40|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|7
1638454250000|2021-12-02 14:10:50|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2626.9|2620.9|9
1638454260000|2021-12-02 14:11:00|2627.4|2621.4|2628.6|2622.6|2629.1|2623.1|2627.4|2621.4|12
1638454270000|2021-12-02 14:11:10|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2627.6|2621.6|9
1638454280000|2021-12-02 14:11:20|2627.6|2621.6|2628.6|2622.6|2628.6|2622.6|2627.4|2621.4|7
1638454290000|2021-12-02 14:11:30|2628.1|2622.1|2629.6|2623.6|2630.4|2624.4|2628.1|2622.1|17
1638454300000|2021-12-02 14:11:40|2629.4|2623.4|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|9
1638454310000|2021-12-02 14:11:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638454320000|2021-12-02 14:12:00|2629.1|2623.1|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|6
1638454330000|2021-12-02 14:12:10|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|5
1638454340000|2021-12-02 14:12:20|2627.1|2621.1|2625.1|2619.1|2627.1|2621.1|2625.1|2619.1|8
1638454350000|2021-12-02 14:12:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638454360000|2021-12-02 14:12:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638454370000|2021-12-02 14:12:50|2624.1|2618.1|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|5
1638454380000|2021-12-02 14:13:00|2623.9|2617.9|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|5
1638454390000|2021-12-02 14:13:10|2623.9|2617.9|2625.9|2619.9|2626.1|2620.1|2623.9|2617.9|9
1638454400000|2021-12-02 14:13:20|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|9
1638454410000|2021-12-02 14:13:30|2626.1|2620.1|2624.4|2618.4|2626.1|2620.1|2624.4|2618.4|8
1638454420000|2021-12-02 14:13:40|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.4|2617.4|4
1638454430000|2021-12-02 14:13:50|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1638454440000|2021-12-02 14:14:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2621.9|2615.9|6
1638454450000|2021-12-02 14:14:10|2623.4|2617.4|2622.1|2616.1|2623.4|2617.4|2620.9|2614.9|15
1638454460000|2021-12-02 14:14:20|2621.9|2615.9|2622.6|2616.6|2622.9|2616.9|2621.6|2615.6|17
1638454470000|2021-12-02 14:14:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|12
1638454480000|2021-12-02 14:14:40|2622.6|2616.6|2623.9|2617.9|2624.4|2618.4|2622.4|2616.4|13
1638454490000|2021-12-02 14:14:50|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|5
1638454500000|2021-12-02 14:15:00|2625.4|2619.4|2623.9|2617.9|2625.6|2619.6|2623.6|2617.6|10
1638454510000|2021-12-02 14:15:10|2624.1|2618.1|2626.9|2620.9|2626.9|2620.9|2624.1|2618.1|11
1638454520000|2021-12-02 14:15:20|2627.1|2621.1|2628.4|2622.4|2628.4|2622.4|2626.9|2620.9|6
1638454530000|2021-12-02 14:15:30|2628.6|2622.6|2627.6|2621.6|2629.1|2623.1|2627.6|2621.6|5
1638454540000|2021-12-02 14:15:40|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.1|2621.1|6
1638454550000|2021-12-02 14:15:50|2627.4|2621.4|2626.1|2620.1|2627.6|2621.6|2625.9|2619.9|16
1638454560000|2021-12-02 14:16:00|2625.9|2619.9|2624.6|2618.6|2626.1|2620.1|2624.1|2618.1|12
1638454570000|2021-12-02 14:16:10|2624.9|2618.9|2623.9|2617.9|2625.4|2619.4|2623.6|2617.6|10
1638454590000|2021-12-02 14:16:30|2624.1|2618.1|2624.9|2618.9|2625.9|2619.9|2624.1|2618.1|12
1638454600000|2021-12-02 14:16:40|2624.6|2618.6|2624.9|2618.9|2625.4|2619.4|2624.1|2618.1|12
1638454610000|2021-12-02 14:16:50|2625.1|2619.1|2623.9|2617.9|2625.1|2619.1|2623.9|2617.9|10
1638454620000|2021-12-02 14:17:00|2624.1|2618.1|2622.9|2616.9|2624.1|2618.1|2622.6|2616.6|8
1638454630000|2021-12-02 14:17:10|2623.1|2617.1|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|3
1638454640000|2021-12-02 14:17:20|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2621.6|2615.6|9
1638454650000|2021-12-02 14:17:30|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2621.6|2615.6|8
1638454660000|2021-12-02 14:17:40|2622.1|2616.1|2623.6|2617.6|2623.6|2617.6|2622.1|2616.1|7
1638454670000|2021-12-02 14:17:50|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2622.6|2616.6|11
1638454680000|2021-12-02 14:18:00|2623.9|2617.9|2623.1|2617.1|2624.6|2618.6|2623.1|2617.1|8
1638454690000|2021-12-02 14:18:10|2622.9|2616.9|2621.4|2615.4|2622.9|2616.9|2621.4|2615.4|6
1638454700000|2021-12-02 14:18:20|2621.6|2615.6|2622.9|2616.9|2622.9|2616.9|2621.4|2615.4|8
1638454710000|2021-12-02 14:18:30|2623.1|2617.1|2624.1|2618.1|2624.1|2618.1|2623.1|2617.1|4
1638454720000|2021-12-02 14:18:40|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|9
1638454730000|2021-12-02 14:18:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638454740000|2021-12-02 14:19:00|2623.6|2617.6|2626.1|2620.1|2626.4|2620.4|2623.1|2617.1|16
1638454750000|2021-12-02 14:19:10|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|5
1638454760000|2021-12-02 14:19:20|2627.1|2621.1|2628.9|2622.9|2628.9|2622.9|2627.1|2621.1|6
1638454770000|2021-12-02 14:19:30|2629.1|2623.1|2627.9|2621.9|2629.1|2623.1|2627.9|2621.9|7
1638454780000|2021-12-02 14:19:40|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.1|2621.1|7
1638454790000|2021-12-02 14:19:50|2628.1|2622.1|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|5
1638454800000|2021-12-02 14:20:00|2628.1|2622.1|2627.1|2621.1|2628.4|2622.4|2627.1|2621.1|16
1638454810000|2021-12-02 14:20:10|2627.4|2621.4|2628.1|2622.1|2628.9|2622.9|2627.4|2621.4|7
1638454820000|2021-12-02 14:20:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|7
1638454830000|2021-12-02 14:20:30|2628.1|2622.1|2627.6|2621.6|2628.6|2622.6|2627.4|2621.4|8
1638454840000|2021-12-02 14:20:40|2627.4|2621.4|2628.9|2622.9|2628.9|2622.9|2627.4|2621.4|9
1638454850000|2021-12-02 14:20:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|6
1638454860000|2021-12-02 14:21:00|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|3
1638454870000|2021-12-02 14:21:10|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|3
1638454880000|2021-12-02 14:21:20|2627.6|2621.6|2628.9|2622.9|2628.9|2622.9|2627.4|2621.4|4
1638454890000|2021-12-02 14:21:30|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|6
1638454900000|2021-12-02 14:21:40|2628.6|2622.6|2630.1|2624.1|2630.4|2624.4|2628.6|2622.6|10
1638454910000|2021-12-02 14:21:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|8
1638454920000|2021-12-02 14:22:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2628.6|2622.6|10
1638454930000|2021-12-02 14:22:10|2629.4|2623.4|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|8
1638454940000|2021-12-02 14:22:20|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|5
1638454950000|2021-12-02 14:22:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2629.6|2623.6|14
1638454960000|2021-12-02 14:22:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|5
1638454970000|2021-12-02 14:22:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638454980000|2021-12-02 14:23:00|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1638454990000|2021-12-02 14:23:10|2631.1|2625.1|2631.9|2625.9|2632.6|2626.6|2631.1|2625.1|9
1638455000000|2021-12-02 14:23:20|2631.6|2625.6|2632.4|2626.4|2632.4|2626.4|2631.4|2625.4|8
1638455010000|2021-12-02 14:23:30|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|7
1638455020000|2021-12-02 14:23:40|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638455030000|2021-12-02 14:23:50|2631.4|2625.4|2629.9|2623.9|2631.4|2625.4|2629.6|2623.6|8
1638455040000|2021-12-02 14:24:00|2629.6|2623.6|2631.9|2625.9|2631.9|2625.9|2629.6|2623.6|13
1638455050000|2021-12-02 14:24:10|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|7
1638455060000|2021-12-02 14:24:20|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|5
1638455070000|2021-12-02 14:24:30|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.4|2624.4|5
1638455080000|2021-12-02 14:24:40|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638455090000|2021-12-02 14:24:50|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1638455100000|2021-12-02 14:25:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638455110000|2021-12-02 14:25:10|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|4
1638455120000|2021-12-02 14:25:20|2631.1|2625.1|2630.9|2624.9|2631.6|2625.6|2630.9|2624.9|6
1638455130000|2021-12-02 14:25:30|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|5
1638455140000|2021-12-02 14:25:40|2631.1|2625.1|2629.6|2623.6|2631.1|2625.1|2629.6|2623.6|7
1638455150000|2021-12-02 14:25:50|2629.4|2623.4|2627.4|2621.4|2629.4|2623.4|2627.4|2621.4|6
1638455160000|2021-12-02 14:26:00|2627.6|2621.6|2629.4|2623.4|2629.4|2623.4|2627.4|2621.4|9
1638455170000|2021-12-02 14:26:10|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|3
1638455180000|2021-12-02 14:26:20|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|2
1638455190000|2021-12-02 14:26:30|2628.6|2622.6|2628.9|2622.9|2629.4|2623.4|2628.6|2622.6|4
1638455200000|2021-12-02 14:26:40|2628.6|2622.6|2627.6|2621.6|2628.9|2622.9|2627.6|2621.6|6
1638455210000|2021-12-02 14:26:50|2627.4|2621.4|2626.6|2620.6|2627.4|2621.4|2626.4|2620.4|4
1638455220000|2021-12-02 14:27:00|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.1|2620.1|9
1638455230000|2021-12-02 14:27:10|2627.6|2621.6|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|5
1638455240000|2021-12-02 14:27:20|2627.4|2621.4|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|4
1638455250000|2021-12-02 14:27:30|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|2
1638455260000|2021-12-02 14:27:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|4
1638455270000|2021-12-02 14:27:50|2627.6|2621.6|2628.1|2622.1|2628.6|2622.6|2627.6|2621.6|6
1638455280000|2021-12-02 14:28:00|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|2
1638455290000|2021-12-02 14:28:10|2629.1|2623.1|2626.1|2620.1|2629.1|2623.1|2626.1|2620.1|15
1638455300000|2021-12-02 14:28:20|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.6|2619.6|6
1638455310000|2021-12-02 14:28:30|2626.9|2620.9|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|9
1638455320000|2021-12-02 14:28:40|2627.6|2621.6|2625.9|2619.9|2627.9|2621.9|2625.9|2619.9|7
1638455330000|2021-12-02 14:28:50|2625.6|2619.6|2626.9|2620.9|2626.9|2620.9|2625.6|2619.6|6
1638455340000|2021-12-02 14:29:00|2627.1|2621.1|2628.1|2622.1|2628.4|2622.4|2627.1|2621.1|9
1638455350000|2021-12-02 14:29:10|2628.4|2622.4|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|4
1638455360000|2021-12-02 14:29:20|2628.6|2622.6|2630.1|2624.1|2630.1|2624.1|2628.6|2622.6|7
1638455370000|2021-12-02 14:29:30|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2628.4|2622.4|9
1638455380000|2021-12-02 14:29:40|2629.6|2623.6|2627.4|2621.4|2629.9|2623.9|2627.4|2621.4|10
1638455390000|2021-12-02 14:29:50|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638455400000|2021-12-02 14:30:00|2626.6|2620.6|2626.4|2620.4|2626.9|2620.9|2626.1|2620.1|10
1638455410000|2021-12-02 14:30:10|2626.9|2620.9|2629.6|2623.6|2630.1|2624.1|2626.9|2620.9|18
1638455420000|2021-12-02 14:30:20|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1638455430000|2021-12-02 14:30:30|2629.9|2623.9|2628.6|2622.6|2630.1|2624.1|2628.6|2622.6|11
1638455440000|2021-12-02 14:30:40|2628.9|2622.9|2630.6|2624.6|2630.9|2624.9|2628.6|2622.6|14
1638455450000|2021-12-02 14:30:50|2630.9|2624.9|2631.6|2625.6|2631.9|2625.9|2630.9|2624.9|11
1638455460000|2021-12-02 14:31:00|2631.4|2625.4|2630.6|2624.6|2632.1|2626.1|2630.4|2624.4|16
1638455470000|2021-12-02 14:31:10|2630.9|2624.9|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|8
1638455480000|2021-12-02 14:31:20|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2629.9|2623.9|11
1638455490000|2021-12-02 14:31:30|2630.9|2624.9|2629.4|2623.4|2630.9|2624.9|2628.4|2622.4|14
1638455500000|2021-12-02 14:31:40|2629.1|2623.1|2626.6|2620.6|2629.4|2623.4|2626.6|2620.6|10
1638455510000|2021-12-02 14:31:50|2626.9|2620.9|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|5
1638455520000|2021-12-02 14:32:00|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.1|2620.1|9
1638455530000|2021-12-02 14:32:10|2626.1|2620.1|2626.9|2620.9|2627.1|2621.1|2626.1|2620.1|6
1638455540000|2021-12-02 14:32:20|2627.1|2621.1|2629.4|2623.4|2629.6|2623.6|2627.1|2621.1|12
1638455550000|2021-12-02 14:32:30|2629.1|2623.1|2626.9|2620.9|2629.1|2623.1|2626.6|2620.6|12
1638455560000|2021-12-02 14:32:40|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.1|2620.1|10
1638455570000|2021-12-02 14:32:50|2627.1|2621.1|2628.4|2622.4|2628.4|2622.4|2627.1|2621.1|8
1638455580000|2021-12-02 14:33:00|2628.6|2622.6|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|10
1638455590000|2021-12-02 14:33:10|2628.6|2622.6|2629.4|2623.4|2629.9|2623.9|2628.6|2622.6|9
1638455600000|2021-12-02 14:33:20|2629.6|2623.6|2630.9|2624.9|2631.4|2625.4|2629.6|2623.6|12
1638455610000|2021-12-02 14:33:30|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2629.1|2623.1|9
1638455620000|2021-12-02 14:33:40|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|7
1638455630000|2021-12-02 14:33:50|2629.1|2623.1|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|7
1638455640000|2021-12-02 14:34:00|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2629.1|2623.1|7
1638455650000|2021-12-02 14:34:10|2628.9|2622.9|2628.6|2622.6|2629.1|2623.1|2628.1|2622.1|10
1638455660000|2021-12-02 14:34:20|2628.4|2622.4|2629.4|2623.4|2629.9|2623.9|2628.4|2622.4|8
1638455670000|2021-12-02 14:34:30|2629.1|2623.1|2627.6|2621.6|2629.1|2623.1|2627.4|2621.4|11
1638455680000|2021-12-02 14:34:40|2628.1|2622.1|2627.6|2621.6|2628.4|2622.4|2627.4|2621.4|10
1638455690000|2021-12-02 14:34:50|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2626.9|2620.9|8
1638455700000|2021-12-02 14:35:00|2627.4|2621.4|2628.4|2622.4|2628.4|2622.4|2626.6|2620.6|13
1638455710000|2021-12-02 14:35:10|2628.1|2622.1|2628.1|2622.1|2629.4|2623.4|2628.1|2622.1|11
1638455720000|2021-12-02 14:35:20|2628.4|2622.4|2629.6|2623.6|2629.6|2623.6|2628.1|2622.1|14
1638455730000|2021-12-02 14:35:30|2629.1|2623.1|2627.1|2621.1|2629.1|2623.1|2626.9|2620.9|15
1638455740000|2021-12-02 14:35:40|2626.9|2620.9|2626.1|2620.1|2627.1|2621.1|2626.1|2620.1|10
1638455750000|2021-12-02 14:35:50|2626.4|2620.4|2627.9|2621.9|2628.1|2622.1|2626.4|2620.4|5
1638455760000|2021-12-02 14:36:00|2627.6|2621.6|2631.1|2625.1|2631.1|2625.1|2627.6|2621.6|16
1638455770000|2021-12-02 14:36:10|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|12
1638455780000|2021-12-02 14:36:20|2629.4|2623.4|2630.9|2624.9|2630.9|2624.9|2629.4|2623.4|10
1638455790000|2021-12-02 14:36:30|2631.1|2625.1|2630.9|2624.9|2631.9|2625.9|2630.4|2624.4|14
1638455800000|2021-12-02 14:36:40|2631.1|2625.1|2629.9|2623.9|2631.4|2625.4|2629.9|2623.9|11
1638455810000|2021-12-02 14:36:50|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|15
1638455820000|2021-12-02 14:37:00|2630.4|2624.4|2632.6|2626.6|2632.6|2626.6|2630.4|2624.4|16
1638455830000|2021-12-02 14:37:10|2632.9|2626.9|2632.1|2626.1|2633.1|2627.1|2631.9|2625.9|15
1638455840000|2021-12-02 14:37:20|2632.4|2626.4|2633.9|2627.9|2634.4|2628.4|2632.4|2626.4|7
1638455850000|2021-12-02 14:37:30|2633.6|2627.6|2633.9|2627.9|2634.1|2628.1|2632.9|2626.9|10
1638455860000|2021-12-02 14:37:40|2634.1|2628.1|2635.6|2629.6|2635.6|2629.6|2634.1|2628.1|14
1638455870000|2021-12-02 14:37:50|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|7
1638455880000|2021-12-02 14:38:00|2635.4|2629.4|2634.9|2628.9|2635.9|2629.9|2634.4|2628.4|10
1638455890000|2021-12-02 14:38:10|2634.6|2628.6|2636.4|2630.4|2636.4|2630.4|2634.6|2628.6|11
1638455900000|2021-12-02 14:38:20|2636.6|2630.6|2635.6|2629.6|2637.4|2631.4|2635.6|2629.6|10
1638455910000|2021-12-02 14:38:30|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.1|2629.1|9
1638455920000|2021-12-02 14:38:40|2635.6|2629.6|2636.6|2630.6|2636.9|2630.9|2635.6|2629.6|6
1638455930000|2021-12-02 14:38:50|2636.9|2630.9|2638.6|2632.6|2638.9|2632.9|2636.9|2630.9|17
1638455940000|2021-12-02 14:39:00|2638.4|2632.4|2637.9|2631.9|2638.6|2632.6|2637.4|2631.4|9
1638455950000|2021-12-02 14:39:10|2637.6|2631.6|2639.6|2633.6|2639.6|2633.6|2637.6|2631.6|14
1638455960000|2021-12-02 14:39:20|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2638.1|2632.1|12
1638455970000|2021-12-02 14:39:30|2639.4|2633.4|2640.1|2634.1|2640.1|2634.1|2639.1|2633.1|7
1638455980000|2021-12-02 14:39:40|2639.6|2633.6|2639.6|2633.6|2640.1|2634.1|2639.1|2633.1|16
1638455990000|2021-12-02 14:39:50|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1638456000000|2021-12-02 14:40:00|2639.9|2633.9|2639.1|2633.1|2639.9|2633.9|2639.1|2633.1|10
1638456010000|2021-12-02 14:40:10|2639.4|2633.4|2639.6|2633.6|2639.9|2633.9|2638.9|2632.9|12
1638456020000|2021-12-02 14:40:20|2639.9|2633.9|2639.6|2633.6|2640.1|2634.1|2639.1|2633.1|9
1638456030000|2021-12-02 14:40:30|2639.9|2633.9|2639.6|2633.6|2640.1|2634.1|2639.4|2633.4|5
1638456040000|2021-12-02 14:40:40|2639.9|2633.9|2638.9|2632.9|2640.1|2634.1|2638.9|2632.9|7
1638456050000|2021-12-02 14:40:50|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2638.9|2632.9|11
1638456060000|2021-12-02 14:41:00|2640.1|2634.1|2641.1|2635.1|2641.1|2635.1|2640.1|2634.1|4
1638456070000|2021-12-02 14:41:10|2640.9|2634.9|2640.6|2634.6|2641.4|2635.4|2640.6|2634.6|6
1638456080000|2021-12-02 14:41:20|2640.4|2634.4|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|4
1638456090000|2021-12-02 14:41:30|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|3
1638456100000|2021-12-02 14:41:40|2640.6|2634.6|2638.9|2632.9|2640.6|2634.6|2638.9|2632.9|13
1638456110000|2021-12-02 14:41:50|2639.1|2633.1|2638.4|2632.4|2639.1|2633.1|2637.4|2631.4|9
1638456120000|2021-12-02 14:42:00|2638.6|2632.6|2640.1|2634.1|2640.1|2634.1|2638.6|2632.6|9
1638456140000|2021-12-02 14:42:20|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|4
1638456150000|2021-12-02 14:42:30|2639.9|2633.9|2638.9|2632.9|2639.9|2633.9|2638.4|2632.4|6
1638456160000|2021-12-02 14:42:40|2638.6|2632.6|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|2
1638456170000|2021-12-02 14:42:50|2638.4|2632.4|2638.9|2632.9|2639.4|2633.4|2638.4|2632.4|5
1638456180000|2021-12-02 14:43:00|2639.1|2633.1|2640.6|2634.6|2640.6|2634.6|2639.1|2633.1|12
1638456190000|2021-12-02 14:43:10|2640.9|2634.9|2638.4|2632.4|2640.9|2634.9|2638.4|2632.4|6
1638456200000|2021-12-02 14:43:20|2638.6|2632.6|2637.4|2631.4|2638.9|2632.9|2637.4|2631.4|13
1638456210000|2021-12-02 14:43:30|2637.1|2631.1|2635.6|2629.6|2637.1|2631.1|2635.4|2629.4|5
1638456220000|2021-12-02 14:43:40|2635.4|2629.4|2635.1|2629.1|2635.9|2629.9|2635.1|2629.1|7
1638456230000|2021-12-02 14:43:50|2635.4|2629.4|2636.1|2630.1|2636.1|2630.1|2635.4|2629.4|2
1638456240000|2021-12-02 14:44:00|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|5
1638456250000|2021-12-02 14:44:10|2636.1|2630.1|2635.6|2629.6|2636.9|2630.9|2635.6|2629.6|12
1638456260000|2021-12-02 14:44:20|2635.4|2629.4|2634.9|2628.9|2635.9|2629.9|2634.9|2628.9|8
1638456270000|2021-12-02 14:44:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|5
1638456280000|2021-12-02 14:44:40|2635.4|2629.4|2635.9|2629.9|2636.4|2630.4|2635.4|2629.4|8
1638456290000|2021-12-02 14:44:50|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1638456300000|2021-12-02 14:45:00|2635.6|2629.6|2633.6|2627.6|2636.4|2630.4|2633.6|2627.6|12
1638456310000|2021-12-02 14:45:10|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|5
1638456320000|2021-12-02 14:45:20|2635.9|2629.9|2635.1|2629.1|2636.1|2630.1|2635.1|2629.1|6
1638456330000|2021-12-02 14:45:30|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2634.9|2628.9|10
1638456340000|2021-12-02 14:45:40|2634.9|2628.9|2636.9|2630.9|2636.9|2630.9|2634.9|2628.9|13
1638456350000|2021-12-02 14:45:50|2637.1|2631.1|2636.1|2630.1|2637.4|2631.4|2636.1|2630.1|9
1638456360000|2021-12-02 14:46:00|2635.9|2629.9|2636.4|2630.4|2636.9|2630.9|2635.6|2629.6|9
1638456370000|2021-12-02 14:46:10|2636.6|2630.6|2636.1|2630.1|2636.9|2630.9|2635.9|2629.9|8
1638456380000|2021-12-02 14:46:20|2636.4|2630.4|2636.6|2630.6|2636.9|2630.9|2636.4|2630.4|4
1638456390000|2021-12-02 14:46:30|2636.4|2630.4|2635.1|2629.1|2636.4|2630.4|2635.1|2629.1|7
1638456400000|2021-12-02 14:46:40|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1638456410000|2021-12-02 14:46:50|2635.4|2629.4|2635.9|2629.9|2637.1|2631.1|2635.4|2629.4|6
1638456420000|2021-12-02 14:47:00|2636.1|2630.1|2632.9|2626.9|2636.6|2630.6|2632.9|2626.9|13
1638456430000|2021-12-02 14:47:10|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|4
1638456440000|2021-12-02 14:47:20|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.1|2626.1|11
1638456450000|2021-12-02 14:47:30|2632.4|2626.4|2632.9|2626.9|2633.1|2627.1|2632.4|2626.4|8
1638456460000|2021-12-02 14:47:40|2632.6|2626.6|2630.1|2624.1|2632.6|2626.6|2630.1|2624.1|16
1638456470000|2021-12-02 14:47:50|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1638456480000|2021-12-02 14:48:00|2630.6|2624.6|2633.1|2627.1|2633.4|2627.4|2630.6|2624.6|12
1638456500000|2021-12-02 14:48:20|2633.4|2627.4|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|3
1638456510000|2021-12-02 14:48:30|2633.9|2627.9|2634.6|2628.6|2634.9|2628.9|2633.9|2627.9|10
1638456520000|2021-12-02 14:48:40|2634.4|2628.4|2631.9|2625.9|2634.4|2628.4|2631.9|2625.9|7
1638456530000|2021-12-02 14:48:50|2632.1|2626.1|2630.4|2624.4|2632.1|2626.1|2630.4|2624.4|10
1638456540000|2021-12-02 14:49:00|2630.1|2624.1|2628.9|2622.9|2630.4|2624.4|2628.9|2622.9|12
1638456550000|2021-12-02 14:49:10|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|4
1638456560000|2021-12-02 14:49:20|2630.1|2624.1|2628.4|2622.4|2630.9|2624.9|2628.4|2622.4|8
1638456570000|2021-12-02 14:49:30|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2627.4|2621.4|12
1638456580000|2021-12-02 14:49:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638456590000|2021-12-02 14:49:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.4|2621.4|6
1638456600000|2021-12-02 14:50:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638456610000|2021-12-02 14:50:10|2627.4|2621.4|2628.4|2622.4|2628.6|2622.6|2627.4|2621.4|4
1638456620000|2021-12-02 14:50:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638456630000|2021-12-02 14:50:30|2628.6|2622.6|2630.6|2624.6|2630.6|2624.6|2628.4|2622.4|14
1638456640000|2021-12-02 14:50:40|2630.9|2624.9|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|11
1638456650000|2021-12-02 14:50:50|2630.9|2624.9|2629.6|2623.6|2630.9|2624.9|2629.4|2623.4|9
1638456660000|2021-12-02 14:51:00|2629.9|2623.9|2630.9|2624.9|2631.9|2625.9|2629.9|2623.9|11
1638456670000|2021-12-02 14:51:10|2630.6|2624.6|2631.6|2625.6|2631.9|2625.9|2630.6|2624.6|12
1638456680000|2021-12-02 14:51:20|2631.9|2625.9|2632.1|2626.1|2632.6|2626.6|2631.6|2625.6|6
1638456690000|2021-12-02 14:51:30|2632.4|2626.4|2633.4|2627.4|2633.4|2627.4|2632.4|2626.4|7
1638456700000|2021-12-02 14:51:40|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|4
1638456710000|2021-12-02 14:51:50|2632.6|2626.6|2633.1|2627.1|2633.4|2627.4|2632.4|2626.4|6
1638456720000|2021-12-02 14:52:00|2633.4|2627.4|2633.9|2627.9|2634.6|2628.6|2633.4|2627.4|6
1638456730000|2021-12-02 14:52:10|2634.1|2628.1|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|4
1638456740000|2021-12-02 14:52:20|2633.9|2627.9|2632.4|2626.4|2633.9|2627.9|2632.4|2626.4|9
1638456760000|2021-12-02 14:52:40|2632.6|2626.6|2633.1|2627.1|2634.4|2628.4|2632.6|2626.6|8
1638456770000|2021-12-02 14:52:50|2632.9|2626.9|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|10
1638456780000|2021-12-02 14:53:00|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2631.6|2625.6|8
1638456790000|2021-12-02 14:53:10|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2630.9|2624.9|8
1638456800000|2021-12-02 14:53:20|2630.9|2624.9|2629.9|2623.9|2631.1|2625.1|2629.9|2623.9|5
1638456810000|2021-12-02 14:53:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|5
1638456820000|2021-12-02 14:53:40|2629.9|2623.9|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|3
1638456830000|2021-12-02 14:53:50|2630.9|2624.9|2631.1|2625.1|2631.4|2625.4|2630.9|2624.9|4
1638456840000|2021-12-02 14:54:00|2630.9|2624.9|2631.9|2625.9|2631.9|2625.9|2630.1|2624.1|8
1638456850000|2021-12-02 14:54:10|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|11
1638456860000|2021-12-02 14:54:20|2631.1|2625.1|2630.4|2624.4|2631.1|2625.1|2629.4|2623.4|15
1638456870000|2021-12-02 14:54:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2629.4|2623.4|13
1638456880000|2021-12-02 14:54:40|2630.9|2624.9|2629.4|2623.4|2631.1|2625.1|2629.4|2623.4|16
1638456890000|2021-12-02 14:54:50|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|2
1638456900000|2021-12-02 14:55:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|10
1638456910000|2021-12-02 14:55:10|2628.1|2622.1|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|4
1638456920000|2021-12-02 14:55:20|2628.9|2622.9|2627.9|2621.9|2629.1|2623.1|2627.6|2621.6|12
1638456930000|2021-12-02 14:55:30|2627.4|2621.4|2627.9|2621.9|2628.1|2622.1|2627.4|2621.4|8
1638456940000|2021-12-02 14:55:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1638456950000|2021-12-02 14:55:50|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.9|2621.9|5
1638456960000|2021-12-02 14:56:00|2628.6|2622.6|2627.1|2621.1|2628.6|2622.6|2627.1|2621.1|10
1638456970000|2021-12-02 14:56:10|2627.4|2621.4|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1638456980000|2021-12-02 14:56:20|2627.1|2621.1|2628.1|2622.1|2628.6|2622.6|2627.1|2621.1|7
1638457000000|2021-12-02 14:56:40|2627.9|2621.9|2626.6|2620.6|2627.9|2621.9|2626.4|2620.4|14
1638457010000|2021-12-02 14:56:50|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638457020000|2021-12-02 14:57:00|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|3
1638457030000|2021-12-02 14:57:10|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|7
1638457040000|2021-12-02 14:57:20|2624.9|2618.9|2626.9|2620.9|2626.9|2620.9|2624.4|2618.4|11
1638457050000|2021-12-02 14:57:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|5
1638457060000|2021-12-02 14:57:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|4
1638457070000|2021-12-02 14:57:50|2627.4|2621.4|2627.6|2621.6|2628.1|2622.1|2627.4|2621.4|6
1638457080000|2021-12-02 14:58:00|2627.9|2621.9|2628.4|2622.4|2629.4|2623.4|2627.9|2621.9|11
1638457090000|2021-12-02 14:58:10|2628.6|2622.6|2630.4|2624.4|2630.4|2624.4|2628.6|2622.6|19
1638457100000|2021-12-02 14:58:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638457110000|2021-12-02 14:58:30|2629.6|2623.6|2627.1|2621.1|2629.6|2623.6|2627.1|2621.1|11
1638457120000|2021-12-02 14:58:40|2626.9|2620.9|2625.4|2619.4|2626.9|2620.9|2625.4|2619.4|8
1638457130000|2021-12-02 14:58:50|2625.1|2619.1|2623.9|2617.9|2625.1|2619.1|2623.9|2617.9|8
1638457140000|2021-12-02 14:59:00|2624.1|2618.1|2623.6|2617.6|2624.6|2618.6|2623.6|2617.6|9
1638457150000|2021-12-02 14:59:10|2623.9|2617.9|2625.4|2619.4|2625.6|2619.6|2623.9|2617.9|9
1638457160000|2021-12-02 14:59:20|2625.1|2619.1|2625.9|2619.9|2626.1|2620.1|2625.1|2619.1|6
1638457170000|2021-12-02 14:59:30|2626.4|2620.4|2626.6|2620.6|2626.9|2620.9|2626.1|2620.1|8
1638457190000|2021-12-02 14:59:50|2626.9|2620.9|2626.4|2620.4|2627.4|2621.4|2626.1|2620.1|8
1638457200000|2021-12-02 15:00:00|2626.1|2620.1|2626.1|2620.1|2627.6|2621.6|2626.1|2620.1|9
1638457210000|2021-12-02 15:00:10|2625.9|2619.9|2624.9|2618.9|2626.4|2620.4|2624.9|2618.9|7
1638457220000|2021-12-02 15:00:20|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|2
1638457230000|2021-12-02 15:00:30|2624.9|2618.9|2623.9|2617.9|2624.9|2618.9|2623.6|2617.6|5
1638457240000|2021-12-02 15:00:40|2623.6|2617.6|2620.4|2614.4|2623.6|2617.6|2620.4|2614.4|10
1638457250000|2021-12-02 15:00:50|2620.6|2614.6|2621.4|2615.4|2621.9|2615.9|2620.4|2614.4|15
1638457260000|2021-12-02 15:01:00|2620.9|2614.9|2622.6|2616.6|2622.9|2616.9|2620.6|2614.6|9
1638457270000|2021-12-02 15:01:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638457280000|2021-12-02 15:01:20|2622.6|2616.6|2623.1|2617.1|2624.1|2618.1|2622.6|2616.6|7
1638457290000|2021-12-02 15:01:30|2622.9|2616.9|2623.9|2617.9|2623.9|2617.9|2622.9|2616.9|4
1638457300000|2021-12-02 15:01:40|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|4
1638457310000|2021-12-02 15:01:50|2623.6|2617.6|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|3
1638457320000|2021-12-02 15:02:00|2623.4|2617.4|2623.1|2617.1|2623.9|2617.9|2623.1|2617.1|8
1638457340000|2021-12-02 15:02:20|2623.4|2617.4|2622.9|2616.9|2623.9|2617.9|2622.9|2616.9|6
1638457350000|2021-12-02 15:02:30|2622.4|2616.4|2620.6|2614.6|2622.4|2616.4|2620.6|2614.6|6
1638457360000|2021-12-02 15:02:40|2620.4|2614.4|2622.4|2616.4|2622.9|2616.9|2620.1|2614.1|14
1638457380000|2021-12-02 15:03:00|2622.1|2616.1|2621.6|2615.6|2622.6|2616.6|2621.6|2615.6|6
1638457390000|2021-12-02 15:03:10|2621.9|2615.9|2621.1|2615.1|2622.4|2616.4|2621.1|2615.1|9
1638457400000|2021-12-02 15:03:20|2621.4|2615.4|2622.4|2616.4|2622.4|2616.4|2621.4|2615.4|8
1638457410000|2021-12-02 15:03:30|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|7
1638457420000|2021-12-02 15:03:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638457430000|2021-12-02 15:03:50|2621.6|2615.6|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|3
1638457440000|2021-12-02 15:04:00|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2620.6|2614.6|9
1638457450000|2021-12-02 15:04:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|6
1638457460000|2021-12-02 15:04:20|2622.1|2616.1|2620.9|2614.9|2622.1|2616.1|2620.6|2614.6|11
1638457470000|2021-12-02 15:04:30|2620.6|2614.6|2620.1|2614.1|2620.9|2614.9|2620.1|2614.1|10
1638457480000|2021-12-02 15:04:40|2619.9|2613.9|2621.4|2615.4|2621.4|2615.4|2619.9|2613.9|8
1638457490000|2021-12-02 15:04:50|2621.9|2615.9|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|5
1638457500000|2021-12-02 15:05:00|2621.1|2615.1|2619.6|2613.6|2621.1|2615.1|2619.4|2613.4|9
1638457510000|2021-12-02 15:05:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638457520000|2021-12-02 15:05:20|2619.6|2613.6|2621.6|2615.6|2621.9|2615.9|2619.6|2613.6|10
1638457550000|2021-12-02 15:05:50|2621.4|2615.4|2620.1|2614.1|2621.4|2615.4|2619.9|2613.9|5
1638457560000|2021-12-02 15:06:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|9
1638457570000|2021-12-02 15:06:10|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|3
1638457580000|2021-12-02 15:06:20|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.6|2612.6|10
1638457590000|2021-12-02 15:06:30|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1638457600000|2021-12-02 15:06:40|2619.1|2613.1|2620.1|2614.1|2620.6|2614.6|2619.1|2613.1|9
1638457610000|2021-12-02 15:06:50|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|5
1638457620000|2021-12-02 15:07:00|2619.9|2613.9|2621.1|2615.1|2621.1|2615.1|2619.6|2613.6|9
1638457630000|2021-12-02 15:07:10|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1638457640000|2021-12-02 15:07:20|2621.4|2615.4|2622.6|2616.6|2622.6|2616.6|2621.4|2615.4|2
1638457650000|2021-12-02 15:07:30|2622.9|2616.9|2623.9|2617.9|2624.1|2618.1|2622.6|2616.6|7
1638457660000|2021-12-02 15:07:40|2623.4|2617.4|2624.6|2618.6|2624.9|2618.9|2623.1|2617.1|4
1638457670000|2021-12-02 15:07:50|2624.9|2618.9|2625.6|2619.6|2625.6|2619.6|2624.6|2618.6|8
1638457680000|2021-12-02 15:08:00|2625.4|2619.4|2626.4|2620.4|2626.6|2620.6|2625.4|2619.4|6
1638457690000|2021-12-02 15:08:10|2626.6|2620.6|2625.4|2619.4|2626.6|2620.6|2624.6|2618.6|6
1638457710000|2021-12-02 15:08:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638457720000|2021-12-02 15:08:40|2624.9|2618.9|2624.1|2618.1|2624.9|2618.9|2624.1|2618.1|4
1638457730000|2021-12-02 15:08:50|2623.6|2617.6|2621.6|2615.6|2623.6|2617.6|2621.6|2615.6|8
1638457740000|2021-12-02 15:09:00|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|2
1638457750000|2021-12-02 15:09:10|2622.1|2616.1|2623.6|2617.6|2623.6|2617.6|2621.9|2615.9|9
1638457760000|2021-12-02 15:09:20|2623.4|2617.4|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|3
1638457770000|2021-12-02 15:09:30|2623.6|2617.6|2624.1|2618.1|2624.4|2618.4|2623.6|2617.6|6
1638457780000|2021-12-02 15:09:40|2623.9|2617.9|2622.6|2616.6|2623.9|2617.9|2622.6|2616.6|2
1638457790000|2021-12-02 15:09:50|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|5
1638457800000|2021-12-02 15:10:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2620.4|2614.4|8
1638457810000|2021-12-02 15:10:10|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|5
1638457820000|2021-12-02 15:10:20|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2618.4|2612.4|10
1638457840000|2021-12-02 15:10:40|2619.6|2613.6|2618.6|2612.6|2619.6|2613.6|2618.6|2612.6|3
1638457850000|2021-12-02 15:10:50|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|3
1638457860000|2021-12-02 15:11:00|2619.6|2613.6|2621.1|2615.1|2621.6|2615.6|2619.6|2613.6|10
1638457870000|2021-12-02 15:11:10|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|6
1638457880000|2021-12-02 15:11:20|2621.4|2615.4|2619.9|2613.9|2621.4|2615.4|2619.9|2613.9|5
1638457890000|2021-12-02 15:11:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638457900000|2021-12-02 15:11:40|2619.4|2613.4|2620.6|2614.6|2620.6|2614.6|2619.4|2613.4|5
1638457910000|2021-12-02 15:11:50|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1638457920000|2021-12-02 15:12:00|2621.4|2615.4|2619.4|2613.4|2621.4|2615.4|2619.4|2613.4|7
1638457930000|2021-12-02 15:12:10|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2618.9|2612.9|9
1638457940000|2021-12-02 15:12:20|2619.1|2613.1|2618.4|2612.4|2619.4|2613.4|2618.4|2612.4|8
1638457950000|2021-12-02 15:12:30|2618.9|2612.9|2620.4|2614.4|2620.6|2614.6|2618.9|2612.9|10
1638457960000|2021-12-02 15:12:40|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1638457970000|2021-12-02 15:12:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638457980000|2021-12-02 15:13:00|2621.1|2615.1|2621.4|2615.4|2621.6|2615.6|2621.1|2615.1|4
1638457990000|2021-12-02 15:13:10|2621.6|2615.6|2622.1|2616.1|2622.6|2616.6|2621.6|2615.6|5
1638458000000|2021-12-02 15:13:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|9
1638458010000|2021-12-02 15:13:30|2621.6|2615.6|2621.9|2615.9|2622.1|2616.1|2621.6|2615.6|4
1638458020000|2021-12-02 15:13:40|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1638458040000|2021-12-02 15:14:00|2620.4|2614.4|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|5
1638458050000|2021-12-02 15:14:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|8
1638458060000|2021-12-02 15:14:20|2619.9|2613.9|2621.4|2615.4|2621.6|2615.6|2619.9|2613.9|7
1638458070000|2021-12-02 15:14:30|2621.1|2615.1|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|3
1638458080000|2021-12-02 15:14:40|2620.9|2614.9|2622.1|2616.1|2622.1|2616.1|2620.6|2614.6|7
1638458090000|2021-12-02 15:14:50|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1638458100000|2021-12-02 15:15:00|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.4|2615.4|3
1638458110000|2021-12-02 15:15:10|2621.4|2615.4|2621.4|2615.4|2621.6|2615.6|2620.9|2614.9|5
1638458120000|2021-12-02 15:15:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638458130000|2021-12-02 15:15:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638458140000|2021-12-02 15:15:40|2621.1|2615.1|2619.6|2613.6|2621.1|2615.1|2619.6|2613.6|6
1638458150000|2021-12-02 15:15:50|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|2
1638458160000|2021-12-02 15:16:00|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|7
1638458170000|2021-12-02 15:16:10|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|3
1638458180000|2021-12-02 15:16:20|2618.1|2612.1|2619.1|2613.1|2619.1|2613.1|2618.1|2612.1|3
1638458190000|2021-12-02 15:16:30|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1638458200000|2021-12-02 15:16:40|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|5
1638458210000|2021-12-02 15:16:50|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|4
1638458220000|2021-12-02 15:17:00|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|4
1638458240000|2021-12-02 15:17:20|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1638458250000|2021-12-02 15:17:30|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1638458270000|2021-12-02 15:17:50|2616.9|2610.9|2615.4|2609.4|2617.1|2611.1|2615.4|2609.4|5
1638458280000|2021-12-02 15:18:00|2615.6|2609.6|2616.1|2610.1|2616.4|2610.4|2615.6|2609.6|5
1638458290000|2021-12-02 15:18:10|2615.9|2609.9|2615.6|2609.6|2616.1|2610.1|2615.6|2609.6|4
1638458300000|2021-12-02 15:18:20|2615.9|2609.9|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|3
1638458310000|2021-12-02 15:18:30|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1638458320000|2021-12-02 15:18:40|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1638458330000|2021-12-02 15:18:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1638458340000|2021-12-02 15:19:00|2615.1|2609.1|2614.4|2608.4|2615.1|2609.1|2614.4|2608.4|4
1638458350000|2021-12-02 15:19:10|2614.1|2608.1|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|3
1638458360000|2021-12-02 15:19:20|2613.4|2607.4|2614.4|2608.4|2614.4|2608.4|2613.4|2607.4|3
1638458370000|2021-12-02 15:19:30|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|6
1638458380000|2021-12-02 15:19:40|2614.6|2608.6|2615.9|2609.9|2616.1|2610.1|2613.9|2607.9|12
1638458390000|2021-12-02 15:19:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|3
1638458400000|2021-12-02 15:20:00|2615.4|2609.4|2616.6|2610.6|2616.6|2610.6|2615.1|2609.1|11
1638458410000|2021-12-02 15:20:10|2616.4|2610.4|2617.1|2611.1|2617.1|2611.1|2616.4|2610.4|2
1638458420000|2021-12-02 15:20:20|2616.9|2610.9|2617.1|2611.1|2617.4|2611.4|2616.9|2610.9|4
1638458440000|2021-12-02 15:20:40|2616.9|2610.9|2617.1|2611.1|2617.4|2611.4|2616.9|2610.9|4
1638458460000|2021-12-02 15:21:00|2616.6|2610.6|2617.6|2611.6|2617.6|2611.6|2616.6|2610.6|6
1638458470000|2021-12-02 15:21:10|2618.1|2612.1|2618.6|2612.6|2618.6|2612.6|2618.1|2612.1|3
1638458490000|2021-12-02 15:21:30|2619.1|2613.1|2619.4|2613.4|2619.6|2613.6|2619.1|2613.1|4
1638458500000|2021-12-02 15:21:40|2619.1|2613.1|2617.4|2611.4|2619.1|2613.1|2617.1|2611.1|7
1638458510000|2021-12-02 15:21:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1638458520000|2021-12-02 15:22:00|2617.9|2611.9|2617.1|2611.1|2617.9|2611.9|2617.1|2611.1|4
1638458530000|2021-12-02 15:22:10|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|3
1638458540000|2021-12-02 15:22:20|2616.9|2610.9|2615.9|2609.9|2616.9|2610.9|2615.9|2609.9|3
1638458560000|2021-12-02 15:22:40|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|3
1638458580000|2021-12-02 15:23:00|2616.4|2610.4|2617.1|2611.1|2617.1|2611.1|2616.4|2610.4|5
1638458590000|2021-12-02 15:23:10|2617.4|2611.4|2619.4|2613.4|2619.4|2613.4|2617.4|2611.4|5
1638458600000|2021-12-02 15:23:20|2619.1|2613.1|2619.6|2613.6|2619.9|2613.9|2619.1|2613.1|5
1638458610000|2021-12-02 15:23:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638458620000|2021-12-02 15:23:40|2619.1|2613.1|2617.4|2611.4|2619.1|2613.1|2617.4|2611.4|6
1638458630000|2021-12-02 15:23:50|2617.1|2611.1|2618.1|2612.1|2618.1|2612.1|2617.1|2611.1|3
1638458640000|2021-12-02 15:24:00|2618.4|2612.4|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|3
1638458650000|2021-12-02 15:24:10|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638458660000|2021-12-02 15:24:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1638458670000|2021-12-02 15:24:30|2619.1|2613.1|2620.9|2614.9|2620.9|2614.9|2619.1|2613.1|12
1638458680000|2021-12-02 15:24:40|2621.1|2615.1|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|6
1638458690000|2021-12-02 15:24:50|2622.1|2616.1|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|4
1638458700000|2021-12-02 15:25:00|2621.9|2615.9|2621.1|2615.1|2621.9|2615.9|2620.6|2614.6|13
1638458710000|2021-12-02 15:25:10|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1638458720000|2021-12-02 15:25:20|2620.9|2614.9|2619.1|2613.1|2620.9|2614.9|2619.1|2613.1|5
1638458730000|2021-12-02 15:25:30|2619.4|2613.4|2617.9|2611.9|2619.4|2613.4|2617.9|2611.9|9
1638458740000|2021-12-02 15:25:40|2618.1|2612.1|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|4
1638458750000|2021-12-02 15:25:50|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|5
1638458760000|2021-12-02 15:26:00|2619.1|2613.1|2618.9|2612.9|2619.9|2613.9|2618.9|2612.9|9
1638458770000|2021-12-02 15:26:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638458780000|2021-12-02 15:26:20|2618.9|2612.9|2620.4|2614.4|2620.4|2614.4|2618.9|2612.9|4
1638458790000|2021-12-02 15:26:30|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|7
1638458800000|2021-12-02 15:26:40|2620.9|2614.9|2618.9|2612.9|2620.9|2614.9|2618.9|2612.9|5
1638458810000|2021-12-02 15:26:50|2618.6|2612.6|2620.4|2614.4|2620.4|2614.4|2618.4|2612.4|5
1638458820000|2021-12-02 15:27:00|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|5
1638458830000|2021-12-02 15:27:10|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|6
1638458850000|2021-12-02 15:27:30|2620.9|2614.9|2618.9|2612.9|2620.9|2614.9|2618.6|2612.6|11
1638458860000|2021-12-02 15:27:40|2618.6|2612.6|2619.1|2613.1|2619.4|2613.4|2618.6|2612.6|5
1638458880000|2021-12-02 15:28:00|2618.9|2612.9|2618.1|2612.1|2618.9|2612.9|2618.1|2612.1|5
1638458900000|2021-12-02 15:28:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1638458910000|2021-12-02 15:28:30|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1638458920000|2021-12-02 15:28:40|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.4|2612.4|5
1638458930000|2021-12-02 15:28:50|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.4|2612.4|8
1638458940000|2021-12-02 15:29:00|2618.9|2612.9|2618.9|2612.9|2620.1|2614.1|2618.9|2612.9|10
1638458950000|2021-12-02 15:29:10|2619.1|2613.1|2620.1|2614.1|2620.1|2614.1|2619.1|2613.1|5
1638458960000|2021-12-02 15:29:20|2619.9|2613.9|2618.4|2612.4|2619.9|2613.9|2618.4|2612.4|7
1638458970000|2021-12-02 15:29:30|2618.1|2612.1|2616.6|2610.6|2618.1|2612.1|2616.6|2610.6|5
1638458980000|2021-12-02 15:29:40|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.1|2610.1|6
1638458990000|2021-12-02 15:29:50|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638459000000|2021-12-02 15:30:00|2616.9|2610.9|2618.6|2612.6|2619.1|2613.1|2616.9|2610.9|13
1638459010000|2021-12-02 15:30:10|2619.1|2613.1|2618.6|2612.6|2619.4|2613.4|2617.6|2611.6|9
1638459020000|2021-12-02 15:30:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|6
1638459030000|2021-12-02 15:30:30|2618.6|2612.6|2618.9|2612.9|2619.6|2613.6|2618.1|2612.1|15
1638459040000|2021-12-02 15:30:40|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|3
1638459050000|2021-12-02 15:30:50|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|2
1638459060000|2021-12-02 15:31:00|2619.6|2613.6|2618.6|2612.6|2619.6|2613.6|2618.6|2612.6|2
1638459070000|2021-12-02 15:31:10|2618.4|2612.4|2618.6|2612.6|2618.9|2612.9|2618.4|2612.4|6
1638459080000|2021-12-02 15:31:20|2618.4|2612.4|2615.9|2609.9|2618.6|2612.6|2615.6|2609.6|10
1638459090000|2021-12-02 15:31:30|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|3
1638459100000|2021-12-02 15:31:40|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.1|2609.1|4
1638459110000|2021-12-02 15:31:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1638459120000|2021-12-02 15:32:00|2614.9|2608.9|2614.1|2608.1|2614.9|2608.9|2614.1|2608.1|5
1638459130000|2021-12-02 15:32:10|2613.6|2607.6|2614.4|2608.4|2614.4|2608.4|2613.6|2607.6|3
1638459140000|2021-12-02 15:32:20|2614.6|2608.6|2614.9|2608.9|2615.1|2609.1|2614.4|2608.4|11
1638459150000|2021-12-02 15:32:30|2615.1|2609.1|2615.4|2609.4|2615.6|2609.6|2614.9|2608.9|5
1638459160000|2021-12-02 15:32:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|5
1638459170000|2021-12-02 15:32:50|2615.9|2609.9|2616.1|2610.1|2616.4|2610.4|2615.9|2609.9|3
1638459180000|2021-12-02 15:33:00|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1638459190000|2021-12-02 15:33:10|2615.9|2609.9|2614.1|2608.1|2615.9|2609.9|2614.1|2608.1|4
1638459200000|2021-12-02 15:33:20|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|4
1638459210000|2021-12-02 15:33:30|2614.4|2608.4|2615.6|2609.6|2615.9|2609.9|2614.4|2608.4|5
1638459220000|2021-12-02 15:33:40|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638459230000|2021-12-02 15:33:50|2615.1|2609.1|2616.1|2610.1|2616.1|2610.1|2614.4|2608.4|6
1638459240000|2021-12-02 15:34:00|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|4
1638459250000|2021-12-02 15:34:10|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1638459260000|2021-12-02 15:34:20|2616.9|2610.9|2614.9|2608.9|2616.9|2610.9|2614.9|2608.9|3
1638459270000|2021-12-02 15:34:30|2614.6|2608.6|2614.1|2608.1|2614.6|2608.6|2613.6|2607.6|7
1638459280000|2021-12-02 15:34:40|2615.1|2609.1|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|3
1638459290000|2021-12-02 15:34:50|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|2
1638459300000|2021-12-02 15:35:00|2614.9|2608.9|2615.1|2609.1|2615.4|2609.4|2614.9|2608.9|3
1638459310000|2021-12-02 15:35:10|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.1|2608.1|6
1638459340000|2021-12-02 15:35:40|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.1|2608.1|4
1638459350000|2021-12-02 15:35:50|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|2
1638459360000|2021-12-02 15:36:00|2614.9|2608.9|2616.1|2610.1|2616.1|2610.1|2614.9|2608.9|8
1638459370000|2021-12-02 15:36:10|2615.9|2609.9|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|2
1638459390000|2021-12-02 15:36:30|2616.6|2610.6|2615.9|2609.9|2616.6|2610.6|2615.4|2609.4|5
1638459400000|2021-12-02 15:36:40|2616.1|2610.1|2614.6|2608.6|2616.4|2610.4|2614.6|2608.6|7
1638459410000|2021-12-02 15:36:50|2614.9|2608.9|2614.6|2608.6|2615.1|2609.1|2614.6|2608.6|6
1638459420000|2021-12-02 15:37:00|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1638459430000|2021-12-02 15:37:10|2614.9|2608.9|2614.4|2608.4|2614.9|2608.9|2614.4|2608.4|7
1638459440000|2021-12-02 15:37:20|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1638459460000|2021-12-02 15:37:40|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1638459470000|2021-12-02 15:37:50|2614.4|2608.4|2616.6|2610.6|2616.6|2610.6|2614.4|2608.4|4
1638459480000|2021-12-02 15:38:00|2616.9|2610.9|2617.1|2611.1|2617.6|2611.6|2616.6|2610.6|9
1638459500000|2021-12-02 15:38:20|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|6
1638459510000|2021-12-02 15:38:30|2617.9|2611.9|2618.4|2612.4|2618.6|2612.6|2617.9|2611.9|6
1638459520000|2021-12-02 15:38:40|2618.1|2612.1|2616.4|2610.4|2618.1|2612.1|2616.4|2610.4|4
1638459530000|2021-12-02 15:38:50|2616.1|2610.1|2616.9|2610.9|2617.9|2611.9|2616.1|2610.1|7
1638459540000|2021-12-02 15:39:00|2617.4|2611.4|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|5
1638459550000|2021-12-02 15:39:10|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2616.1|2610.1|4
1638459560000|2021-12-02 15:39:20|2616.1|2610.1|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|4
1638459570000|2021-12-02 15:39:30|2616.1|2610.1|2615.4|2609.4|2616.1|2610.1|2615.4|2609.4|4
1638459580000|2021-12-02 15:39:40|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.6|2608.6|6
1638459590000|2021-12-02 15:39:50|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2614.1|2608.1|5
1638459600000|2021-12-02 15:40:00|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.1|2608.1|8
1638459610000|2021-12-02 15:40:10|2614.9|2608.9|2615.6|2609.6|2615.6|2609.6|2614.6|2608.6|5
1638459620000|2021-12-02 15:40:20|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638459630000|2021-12-02 15:40:30|2615.1|2609.1|2614.6|2608.6|2615.1|2609.1|2614.6|2608.6|3
1638459640000|2021-12-02 15:40:40|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1638459650000|2021-12-02 15:40:50|2614.6|2608.6|2615.1|2609.1|2615.4|2609.4|2614.6|2608.6|5
1638459660000|2021-12-02 15:41:00|2615.9|2609.9|2614.4|2608.4|2615.9|2609.9|2614.4|2608.4|9
1638459670000|2021-12-02 15:41:10|2614.6|2608.6|2614.1|2608.1|2614.6|2608.6|2613.6|2607.6|7
1638459680000|2021-12-02 15:41:20|2613.9|2607.9|2613.9|2607.9|2614.1|2608.1|2613.6|2607.6|5
1638459690000|2021-12-02 15:41:30|2615.4|2609.4|2614.9|2608.9|2615.6|2609.6|2614.9|2608.9|6
1638459700000|2021-12-02 15:41:40|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1638459720000|2021-12-02 15:42:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1638459730000|2021-12-02 15:42:10|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1638459740000|2021-12-02 15:42:20|2614.6|2608.6|2613.9|2607.9|2614.6|2608.6|2613.9|2607.9|3
1638459750000|2021-12-02 15:42:30|2613.6|2607.6|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|7
1638459760000|2021-12-02 15:42:40|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1638459770000|2021-12-02 15:42:50|2612.9|2606.9|2611.6|2605.6|2612.9|2606.9|2611.6|2605.6|5
1638459780000|2021-12-02 15:43:00|2611.4|2605.4|2608.4|2602.4|2611.4|2605.4|2608.4|2602.4|8
1638459790000|2021-12-02 15:43:10|2608.1|2602.1|2606.9|2600.9|2608.1|2602.1|2606.9|2600.9|9
1638459800000|2021-12-02 15:43:20|2606.6|2600.6|2606.6|2600.6|2606.9|2600.9|2606.1|2600.1|6
1638459810000|2021-12-02 15:43:30|2606.4|2600.4|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|4
1638459820000|2021-12-02 15:43:40|2606.4|2600.4|2607.6|2601.6|2607.9|2601.9|2606.4|2600.4|12
1638459830000|2021-12-02 15:43:50|2607.4|2601.4|2607.4|2601.4|2607.6|2601.6|2606.1|2600.1|12
1638459840000|2021-12-02 15:44:00|2607.6|2601.6|2607.6|2601.6|2608.1|2602.1|2607.4|2601.4|10
1638459850000|2021-12-02 15:44:10|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|5
1638459860000|2021-12-02 15:44:20|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1638459870000|2021-12-02 15:44:30|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1638459880000|2021-12-02 15:44:40|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2606.4|2600.4|6
1638459890000|2021-12-02 15:44:50|2606.9|2600.9|2605.6|2599.6|2606.9|2600.9|2605.6|2599.6|7
1638459900000|2021-12-02 15:45:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638459910000|2021-12-02 15:45:10|2605.1|2599.1|2601.6|2595.6|2605.1|2599.1|2601.4|2595.4|8
1638459920000|2021-12-02 15:45:20|2601.4|2595.4|2601.6|2595.6|2602.1|2596.1|2601.4|2595.4|6
1638459930000|2021-12-02 15:45:30|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.6|2595.6|7
1638459940000|2021-12-02 15:45:40|2602.1|2596.1|2601.4|2595.4|2602.4|2596.4|2601.4|2595.4|15
1638459950000|2021-12-02 15:45:50|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.4|2595.4|5
1638459960000|2021-12-02 15:46:00|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|4
1638459970000|2021-12-02 15:46:10|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.1|2595.1|9
1638459980000|2021-12-02 15:46:20|2602.1|2596.1|2600.1|2594.1|2602.4|2596.4|2599.9|2593.9|9
1638459990000|2021-12-02 15:46:30|2600.4|2594.4|2600.6|2594.6|2601.1|2595.1|2600.4|2594.4|5
1638460000000|2021-12-02 15:46:40|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|7
1638460020000|2021-12-02 15:47:00|2600.6|2594.6|2603.4|2597.4|2603.4|2597.4|2600.6|2594.6|8
1638460030000|2021-12-02 15:47:10|2603.1|2597.1|2603.4|2597.4|2603.6|2597.6|2602.9|2596.9|11
1638460040000|2021-12-02 15:47:20|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|6
1638460050000|2021-12-02 15:47:30|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.4|2596.4|3
1638460060000|2021-12-02 15:47:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|6
1638460070000|2021-12-02 15:47:50|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1638460080000|2021-12-02 15:48:00|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|3
1638460090000|2021-12-02 15:48:10|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|3
1638460100000|2021-12-02 15:48:20|2604.4|2598.4|2604.9|2598.9|2605.1|2599.1|2604.4|2598.4|4
1638460110000|2021-12-02 15:48:30|2605.1|2599.1|2605.6|2599.6|2606.1|2600.1|2605.1|2599.1|7
1638460120000|2021-12-02 15:48:40|2606.9|2600.9|2603.4|2597.4|2606.9|2600.9|2603.4|2597.4|7
1638460130000|2021-12-02 15:48:50|2603.1|2597.1|2602.1|2596.1|2603.1|2597.1|2602.1|2596.1|5
1638460140000|2021-12-02 15:49:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638460160000|2021-12-02 15:49:20|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|4
1638460170000|2021-12-02 15:49:30|2602.6|2596.6|2601.1|2595.1|2602.6|2596.6|2600.9|2594.9|11
1638460180000|2021-12-02 15:49:40|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2599.9|2593.9|12
1638460190000|2021-12-02 15:49:50|2600.9|2594.9|2602.1|2596.1|2602.1|2596.1|2600.9|2594.9|5
1638460200000|2021-12-02 15:50:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1638460210000|2021-12-02 15:50:10|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|3
1638460220000|2021-12-02 15:50:20|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|8
1638460230000|2021-12-02 15:50:30|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1638460240000|2021-12-02 15:50:40|2602.1|2596.1|2600.1|2594.1|2602.1|2596.1|2600.1|2594.1|7
1638460250000|2021-12-02 15:50:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1638460260000|2021-12-02 15:51:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638460270000|2021-12-02 15:51:10|2600.9|2594.9|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|6
1638460280000|2021-12-02 15:51:20|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|6
1638460290000|2021-12-02 15:51:30|2600.6|2594.6|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|4
1638460300000|2021-12-02 15:51:40|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|17
1638460320000|2021-12-02 15:52:00|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|4
1638460330000|2021-12-02 15:52:10|2601.9|2595.9|2602.1|2596.1|2602.4|2596.4|2601.9|2595.9|4
1638460350000|2021-12-02 15:52:30|2601.9|2595.9|2600.4|2594.4|2601.9|2595.9|2600.4|2594.4|6
1638460360000|2021-12-02 15:52:40|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|3
1638460370000|2021-12-02 15:52:50|2600.6|2594.6|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|4
1638460380000|2021-12-02 15:53:00|2600.6|2594.6|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|3
1638460400000|2021-12-02 15:53:20|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|4
1638460420000|2021-12-02 15:53:40|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|3
1638460430000|2021-12-02 15:53:50|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|3
1638460460000|2021-12-02 15:54:20|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|4
1638460470000|2021-12-02 15:54:30|2600.4|2594.4|2599.4|2593.4|2600.6|2594.6|2599.4|2593.4|9
1638460480000|2021-12-02 15:54:40|2599.1|2593.1|2600.1|2594.1|2600.1|2594.1|2599.1|2593.1|5
1638460490000|2021-12-02 15:54:50|2600.4|2594.4|2601.9|2595.9|2602.4|2596.4|2600.4|2594.4|8
1638460500000|2021-12-02 15:55:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1638460510000|2021-12-02 15:55:10|2601.6|2595.6|2601.9|2595.9|2602.1|2596.1|2601.6|2595.6|3
1638460520000|2021-12-02 15:55:20|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2600.9|2594.9|11
1638460530000|2021-12-02 15:55:30|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1638460540000|2021-12-02 15:55:40|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|5
1638460550000|2021-12-02 15:55:50|2603.1|2597.1|2603.4|2597.4|2604.1|2598.1|2602.6|2596.6|9
1638460560000|2021-12-02 15:56:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638460570000|2021-12-02 15:56:10|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1638460580000|2021-12-02 15:56:20|2602.9|2596.9|2603.4|2597.4|2603.6|2597.6|2602.9|2596.9|4
1638460600000|2021-12-02 15:56:40|2603.6|2597.6|2602.4|2596.4|2603.6|2597.6|2602.1|2596.1|8
1638460610000|2021-12-02 15:56:50|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1638460620000|2021-12-02 15:57:00|2602.9|2596.9|2604.4|2598.4|2604.4|2598.4|2602.9|2596.9|3
1638460630000|2021-12-02 15:57:10|2604.6|2598.6|2605.6|2599.6|2605.9|2599.9|2604.6|2598.6|6
1638460650000|2021-12-02 15:57:30|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|3
1638460660000|2021-12-02 15:57:40|2605.4|2599.4|2606.1|2600.1|2606.4|2600.4|2605.4|2599.4|6
1638460670000|2021-12-02 15:57:50|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|4
1638460680000|2021-12-02 15:58:00|2606.9|2600.9|2607.1|2601.1|2607.4|2601.4|2606.9|2600.9|6
1638460690000|2021-12-02 15:58:10|2607.4|2601.4|2607.9|2601.9|2608.1|2602.1|2607.4|2601.4|4
1638460700000|2021-12-02 15:58:20|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2606.6|2600.6|9
1638460710000|2021-12-02 15:58:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1638460730000|2021-12-02 15:58:50|2607.4|2601.4|2606.1|2600.1|2607.4|2601.4|2606.1|2600.1|9
1638460740000|2021-12-02 15:59:00|2605.9|2599.9|2606.6|2600.6|2606.9|2600.9|2605.6|2599.6|7
1638460750000|2021-12-02 15:59:10|2606.9|2600.9|2607.4|2601.4|2607.6|2601.6|2606.9|2600.9|4
1638460760000|2021-12-02 15:59:20|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.4|2601.4|4
1638460770000|2021-12-02 15:59:30|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2607.9|2601.9|3
1638460790000|2021-12-02 15:59:50|2608.6|2602.6|2609.9|2603.9|2609.9|2603.9|2608.6|2602.6|4
1638460800000|2021-12-02 16:00:00|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2609.4|2603.4|11
1638460810000|2021-12-02 16:00:10|2609.6|2603.6|2609.6|2603.6|2611.6|2605.6|2609.6|2603.6|9
1638460820000|2021-12-02 16:00:20|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638460830000|2021-12-02 16:00:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|3
1638460840000|2021-12-02 16:00:40|2609.4|2603.4|2608.4|2602.4|2609.4|2603.4|2608.4|2602.4|4
1638460850000|2021-12-02 16:00:50|2608.1|2602.1|2607.4|2601.4|2608.6|2602.6|2607.4|2601.4|6
1638460860000|2021-12-02 16:01:00|2607.1|2601.1|2607.9|2601.9|2607.9|2601.9|2607.1|2601.1|4
1638460870000|2021-12-02 16:01:10|2608.1|2602.1|2608.4|2602.4|2609.1|2603.1|2608.1|2602.1|6
1638460880000|2021-12-02 16:01:20|2608.6|2602.6|2609.1|2603.1|2610.1|2604.1|2608.6|2602.6|8
1638460890000|2021-12-02 16:01:30|2608.9|2602.9|2610.1|2604.1|2610.1|2604.1|2608.9|2602.9|5
1638460900000|2021-12-02 16:01:40|2610.4|2604.4|2610.1|2604.1|2610.6|2604.6|2609.9|2603.9|5
1638460910000|2021-12-02 16:01:50|2610.4|2604.4|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|2
1638460920000|2021-12-02 16:02:00|2611.1|2605.1|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|5
1638460930000|2021-12-02 16:02:10|2610.6|2604.6|2609.4|2603.4|2610.6|2604.6|2609.4|2603.4|3
1638460940000|2021-12-02 16:02:20|2609.6|2603.6|2610.9|2604.9|2611.1|2605.1|2609.6|2603.6|4
1638460950000|2021-12-02 16:02:30|2611.1|2605.1|2611.4|2605.4|2612.1|2606.1|2611.1|2605.1|8
1638460960000|2021-12-02 16:02:40|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|6
1638460970000|2021-12-02 16:02:50|2611.9|2605.9|2611.9|2605.9|2612.4|2606.4|2611.4|2605.4|9
1638460980000|2021-12-02 16:03:00|2612.1|2606.1|2613.1|2607.1|2613.4|2607.4|2612.1|2606.1|14
1638460990000|2021-12-02 16:03:10|2613.4|2607.4|2614.1|2608.1|2614.1|2608.1|2613.4|2607.4|5
1638461000000|2021-12-02 16:03:20|2614.4|2608.4|2612.4|2606.4|2614.4|2608.4|2612.4|2606.4|9
1638461010000|2021-12-02 16:03:30|2612.6|2606.6|2613.4|2607.4|2613.4|2607.4|2612.6|2606.6|3
1638461020000|2021-12-02 16:03:40|2613.1|2607.1|2613.1|2607.1|2613.4|2607.4|2612.4|2606.4|6
1638461030000|2021-12-02 16:03:50|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1638461040000|2021-12-02 16:04:00|2612.4|2606.4|2611.4|2605.4|2612.4|2606.4|2611.4|2605.4|5
1638461050000|2021-12-02 16:04:10|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1638461060000|2021-12-02 16:04:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1638461070000|2021-12-02 16:04:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1638461080000|2021-12-02 16:04:40|2610.9|2604.9|2611.6|2605.6|2611.9|2605.9|2610.9|2604.9|5
1638461090000|2021-12-02 16:04:50|2611.9|2605.9|2611.6|2605.6|2612.4|2606.4|2611.6|2605.6|5
1638461100000|2021-12-02 16:05:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1638461130000|2021-12-02 16:05:30|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1638461140000|2021-12-02 16:05:40|2610.6|2604.6|2609.6|2603.6|2610.6|2604.6|2609.4|2603.4|6
1638461150000|2021-12-02 16:05:50|2609.9|2603.9|2610.6|2604.6|2610.6|2604.6|2609.9|2603.9|3
1638461160000|2021-12-02 16:06:00|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1638461170000|2021-12-02 16:06:10|2608.9|2602.9|2608.1|2602.1|2609.1|2603.1|2608.1|2602.1|4
1638461180000|2021-12-02 16:06:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1638461200000|2021-12-02 16:06:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|3
1638461210000|2021-12-02 16:06:50|2609.1|2603.1|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|4
1638461220000|2021-12-02 16:07:00|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1638461230000|2021-12-02 16:07:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1638461240000|2021-12-02 16:07:20|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1638461250000|2021-12-02 16:07:30|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1638461260000|2021-12-02 16:07:40|2609.4|2603.4|2609.6|2603.6|2609.9|2603.9|2609.4|2603.4|5
1638461280000|2021-12-02 16:08:00|2609.4|2603.4|2608.4|2602.4|2609.4|2603.4|2608.4|2602.4|6
1638461300000|2021-12-02 16:08:20|2608.1|2602.1|2606.9|2600.9|2608.1|2602.1|2606.9|2600.9|5
1638461320000|2021-12-02 16:08:40|2606.6|2600.6|2608.6|2602.6|2608.6|2602.6|2606.6|2600.6|9
1638461340000|2021-12-02 16:09:00|2608.4|2602.4|2609.4|2603.4|2609.4|2603.4|2608.4|2602.4|4
1638461350000|2021-12-02 16:09:10|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1638461370000|2021-12-02 16:09:30|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1638461380000|2021-12-02 16:09:40|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1638461390000|2021-12-02 16:09:50|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2607.4|2601.4|5
1638461400000|2021-12-02 16:10:00|2607.1|2601.1|2606.1|2600.1|2607.1|2601.1|2606.1|2600.1|5
1638461410000|2021-12-02 16:10:10|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|6
1638461420000|2021-12-02 16:10:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1638461430000|2021-12-02 16:10:30|2606.1|2600.1|2607.4|2601.4|2607.4|2601.4|2606.1|2600.1|2
1638461440000|2021-12-02 16:10:40|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|3
1638461450000|2021-12-02 16:10:50|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|3
1638461460000|2021-12-02 16:11:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1638461510000|2021-12-02 16:11:50|2606.9|2600.9|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|2
1638461530000|2021-12-02 16:12:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|3
1638461540000|2021-12-02 16:12:20|2606.4|2600.4|2607.1|2601.1|2607.1|2601.1|2606.4|2600.4|2
1638461550000|2021-12-02 16:12:30|2607.4|2601.4|2608.1|2602.1|2608.1|2602.1|2607.4|2601.4|2
1638461560000|2021-12-02 16:12:40|2608.4|2602.4|2609.4|2603.4|2609.4|2603.4|2608.4|2602.4|4
1638461570000|2021-12-02 16:12:50|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1638461580000|2021-12-02 16:13:00|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.4|2602.4|4
1638461600000|2021-12-02 16:13:20|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1638461610000|2021-12-02 16:13:30|2608.4|2602.4|2608.6|2602.6|2608.9|2602.9|2608.4|2602.4|4
1638461620000|2021-12-02 16:13:40|2608.4|2602.4|2606.1|2600.1|2608.4|2602.4|2606.1|2600.1|5
1638461640000|2021-12-02 16:14:00|2606.6|2600.6|2608.1|2602.1|2608.4|2602.4|2606.6|2600.6|5
1638461670000|2021-12-02 16:14:30|2607.9|2601.9|2608.9|2602.9|2608.9|2602.9|2607.9|2601.9|2
1638461680000|2021-12-02 16:14:40|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2609.1|2603.1|5
1638461700000|2021-12-02 16:15:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638461710000|2021-12-02 16:15:10|2609.1|2603.1|2607.4|2601.4|2609.1|2603.1|2607.4|2601.4|6
1638461720000|2021-12-02 16:15:20|2607.1|2601.1|2607.1|2601.1|2607.4|2601.4|2606.9|2600.9|5
1638461730000|2021-12-02 16:15:30|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1638461740000|2021-12-02 16:15:40|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1638461750000|2021-12-02 16:15:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1638461760000|2021-12-02 16:16:00|2606.9|2600.9|2607.1|2601.1|2607.9|2601.9|2606.6|2600.6|5
1638461770000|2021-12-02 16:16:10|2606.9|2600.9|2607.9|2601.9|2607.9|2601.9|2606.9|2600.9|9
1638461780000|2021-12-02 16:16:20|2608.1|2602.1|2608.6|2602.6|2608.9|2602.9|2608.1|2602.1|5
1638461790000|2021-12-02 16:16:30|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|2
1638461800000|2021-12-02 16:16:40|2609.6|2603.6|2609.1|2603.1|2610.9|2604.9|2608.6|2602.6|8
1638461810000|2021-12-02 16:16:50|2608.4|2602.4|2608.6|2602.6|2609.4|2603.4|2608.1|2602.1|12
1638461820000|2021-12-02 16:17:00|2608.4|2602.4|2608.6|2602.6|2609.6|2603.6|2608.4|2602.4|7
1638461830000|2021-12-02 16:17:10|2608.9|2602.9|2610.6|2604.6|2610.6|2604.6|2608.9|2602.9|4
1638461840000|2021-12-02 16:17:20|2611.1|2605.1|2611.9|2605.9|2612.1|2606.1|2611.1|2605.1|8
1638461850000|2021-12-02 16:17:30|2612.1|2606.1|2610.4|2604.4|2612.1|2606.1|2610.4|2604.4|5
1638461860000|2021-12-02 16:17:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1638461870000|2021-12-02 16:17:50|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.1|2602.1|7
1638461880000|2021-12-02 16:18:00|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2607.9|2601.9|3
1638461900000|2021-12-02 16:18:20|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1638461920000|2021-12-02 16:18:40|2608.6|2602.6|2607.1|2601.1|2608.6|2602.6|2607.1|2601.1|4
1638461930000|2021-12-02 16:18:50|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|4
1638461940000|2021-12-02 16:19:00|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|3
1638461950000|2021-12-02 16:19:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638461960000|2021-12-02 16:19:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1638461970000|2021-12-02 16:19:30|2609.4|2603.4|2608.6|2602.6|2609.9|2603.9|2608.6|2602.6|5
1638461980000|2021-12-02 16:19:40|2608.4|2602.4|2608.6|2602.6|2608.9|2602.9|2606.6|2600.6|16
1638461990000|2021-12-02 16:19:50|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|4
1638462010000|2021-12-02 16:20:10|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1638462020000|2021-12-02 16:20:20|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1638462030000|2021-12-02 16:20:30|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638462040000|2021-12-02 16:20:40|2609.1|2603.1|2606.9|2600.9|2609.1|2603.1|2606.9|2600.9|6
1638462050000|2021-12-02 16:20:50|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|3
1638462060000|2021-12-02 16:21:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|7
1638462070000|2021-12-02 16:21:10|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|6
1638462080000|2021-12-02 16:21:20|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1638462090000|2021-12-02 16:21:30|2606.1|2600.1|2606.4|2600.4|2606.6|2600.6|2606.1|2600.1|4
1638462100000|2021-12-02 16:21:40|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1638462110000|2021-12-02 16:21:50|2605.9|2599.9|2607.1|2601.1|2607.1|2601.1|2605.6|2599.6|6
1638462130000|2021-12-02 16:22:10|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.1|2600.1|5
1638462140000|2021-12-02 16:22:20|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|2
1638462150000|2021-12-02 16:22:30|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|2
1638462160000|2021-12-02 16:22:40|2608.6|2602.6|2607.9|2601.9|2608.6|2602.6|2607.9|2601.9|3
1638462170000|2021-12-02 16:22:50|2608.4|2602.4|2609.9|2603.9|2609.9|2603.9|2608.4|2602.4|8
1638462180000|2021-12-02 16:23:00|2610.1|2604.1|2610.4|2604.4|2610.6|2604.6|2610.1|2604.1|4
1638462190000|2021-12-02 16:23:10|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1638462200000|2021-12-02 16:23:20|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.4|2603.4|5
1638462210000|2021-12-02 16:23:30|2609.9|2603.9|2608.4|2602.4|2609.9|2603.9|2608.4|2602.4|5
1638462220000|2021-12-02 16:23:40|2608.6|2602.6|2607.9|2601.9|2608.6|2602.6|2607.9|2601.9|8
1638462230000|2021-12-02 16:23:50|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1638462240000|2021-12-02 16:24:00|2607.1|2601.1|2607.6|2601.6|2607.6|2601.6|2606.6|2600.6|4
1638462260000|2021-12-02 16:24:20|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1638462270000|2021-12-02 16:24:30|2608.6|2602.6|2609.9|2603.9|2609.9|2603.9|2608.6|2602.6|3
1638462280000|2021-12-02 16:24:40|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|2
1638462290000|2021-12-02 16:24:50|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2609.4|2603.4|2
1638462300000|2021-12-02 16:25:00|2609.4|2603.4|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|3
1638462310000|2021-12-02 16:25:10|2609.6|2603.6|2608.4|2602.4|2610.1|2604.1|2608.4|2602.4|7
1638462320000|2021-12-02 16:25:20|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2607.4|2601.4|3
1638462340000|2021-12-02 16:25:40|2607.6|2601.6|2609.1|2603.1|2609.1|2603.1|2607.6|2601.6|2
1638462350000|2021-12-02 16:25:50|2609.4|2603.4|2608.9|2602.9|2609.6|2603.6|2608.9|2602.9|7
1638462360000|2021-12-02 16:26:00|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2607.9|2601.9|8
1638462370000|2021-12-02 16:26:10|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1638462380000|2021-12-02 16:26:20|2608.6|2602.6|2607.4|2601.4|2608.6|2602.6|2607.4|2601.4|7
1638462390000|2021-12-02 16:26:30|2607.6|2601.6|2608.9|2602.9|2608.9|2602.9|2607.6|2601.6|5
1638462400000|2021-12-02 16:26:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1638462410000|2021-12-02 16:26:50|2608.9|2602.9|2608.6|2602.6|2609.9|2603.9|2608.6|2602.6|6
1638462420000|2021-12-02 16:27:00|2609.1|2603.1|2609.9|2603.9|2610.1|2604.1|2609.1|2603.1|9
1638462430000|2021-12-02 16:27:10|2609.6|2603.6|2608.4|2602.4|2609.9|2603.9|2608.1|2602.1|9
1638462440000|2021-12-02 16:27:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1638462450000|2021-12-02 16:27:30|2608.1|2602.1|2607.9|2601.9|2608.6|2602.6|2607.9|2601.9|12
1638462460000|2021-12-02 16:27:40|2608.1|2602.1|2606.9|2600.9|2608.1|2602.1|2606.9|2600.9|5
1638462470000|2021-12-02 16:27:50|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1638462480000|2021-12-02 16:28:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1638462490000|2021-12-02 16:28:10|2607.1|2601.1|2607.6|2601.6|2607.9|2601.9|2607.1|2601.1|5
1638462500000|2021-12-02 16:28:20|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|2
1638462510000|2021-12-02 16:28:30|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1638462520000|2021-12-02 16:28:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1638462530000|2021-12-02 16:28:50|2607.9|2601.9|2610.4|2604.4|2610.4|2604.4|2607.9|2601.9|5
1638462540000|2021-12-02 16:29:00|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1638462550000|2021-12-02 16:29:10|2610.6|2604.6|2609.1|2603.1|2610.6|2604.6|2609.1|2603.1|6
1638462570000|2021-12-02 16:29:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1638462580000|2021-12-02 16:29:40|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|2
1638462590000|2021-12-02 16:29:50|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|3
1638462600000|2021-12-02 16:30:00|2607.1|2601.1|2605.9|2599.9|2607.1|2601.1|2605.9|2599.9|6
1638462610000|2021-12-02 16:30:10|2605.1|2599.1|2605.4|2599.4|2605.6|2599.6|2604.4|2598.4|6
1638462620000|2021-12-02 16:30:20|2605.6|2599.6|2606.6|2600.6|2606.6|2600.6|2605.1|2599.1|7
1638462630000|2021-12-02 16:30:30|2606.9|2600.9|2607.6|2601.6|2608.4|2602.4|2606.9|2600.9|5
1638462640000|2021-12-02 16:30:40|2607.4|2601.4|2608.9|2602.9|2608.9|2602.9|2607.4|2601.4|4
1638462650000|2021-12-02 16:30:50|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|2
1638462660000|2021-12-02 16:31:00|2607.9|2601.9|2604.9|2598.9|2607.9|2601.9|2604.9|2598.9|8
1638462670000|2021-12-02 16:31:10|2604.6|2598.6|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|5
1638462680000|2021-12-02 16:31:20|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2603.4|2597.4|8
1638462690000|2021-12-02 16:31:30|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2601.9|2595.9|6
1638462700000|2021-12-02 16:31:40|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1638462710000|2021-12-02 16:31:50|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|3
1638462720000|2021-12-02 16:32:00|2601.1|2595.1|2602.9|2596.9|2602.9|2596.9|2601.1|2595.1|7
1638462730000|2021-12-02 16:32:10|2603.9|2597.9|2604.9|2598.9|2605.1|2599.1|2603.9|2597.9|7
1638462740000|2021-12-02 16:32:20|2605.1|2599.1|2603.9|2597.9|2605.4|2599.4|2603.6|2597.6|6
1638462750000|2021-12-02 16:32:30|2604.1|2598.1|2602.9|2596.9|2604.1|2598.1|2602.9|2596.9|4
1638462760000|2021-12-02 16:32:40|2603.1|2597.1|2601.6|2595.6|2603.1|2597.1|2601.6|2595.6|8
1638462770000|2021-12-02 16:32:50|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1638462780000|2021-12-02 16:33:00|2602.1|2596.1|2600.6|2594.6|2602.1|2596.1|2600.4|2594.4|6
1638462790000|2021-12-02 16:33:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638462800000|2021-12-02 16:33:20|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2598.6|2592.6|4
1638462810000|2021-12-02 16:33:30|2599.4|2593.4|2600.9|2594.9|2600.9|2594.9|2599.1|2593.1|6
1638462820000|2021-12-02 16:33:40|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|4
1638462830000|2021-12-02 16:33:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|5
1638462840000|2021-12-02 16:34:00|2600.4|2594.4|2600.6|2594.6|2600.9|2594.9|2599.9|2593.9|12
1638462850000|2021-12-02 16:34:10|2600.4|2594.4|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|3
1638462860000|2021-12-02 16:34:20|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1638462870000|2021-12-02 16:34:30|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1638462880000|2021-12-02 16:34:40|2601.6|2595.6|2602.1|2596.1|2603.1|2597.1|2601.6|2595.6|7
1638462890000|2021-12-02 16:34:50|2601.9|2595.9|2598.9|2592.9|2601.9|2595.9|2598.9|2592.9|7
1638462900000|2021-12-02 16:35:00|2598.6|2592.6|2600.6|2594.6|2600.9|2594.9|2598.6|2592.6|6
1638462910000|2021-12-02 16:35:10|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.6|2593.6|4
1638462940000|2021-12-02 16:35:40|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1638462950000|2021-12-02 16:35:50|2599.6|2593.6|2598.1|2592.1|2599.6|2593.6|2598.1|2592.1|5
1638462960000|2021-12-02 16:36:00|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2597.9|2591.9|3
1638462980000|2021-12-02 16:36:20|2597.4|2591.4|2598.4|2592.4|2598.4|2592.4|2597.4|2591.4|5
1638463000000|2021-12-02 16:36:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1638463010000|2021-12-02 16:36:50|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|4
1638463020000|2021-12-02 16:37:00|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1638463030000|2021-12-02 16:37:10|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|3
1638463040000|2021-12-02 16:37:20|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|2
1638463060000|2021-12-02 16:37:40|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1638463080000|2021-12-02 16:38:00|2600.6|2594.6|2602.1|2596.1|2602.1|2596.1|2600.6|2594.6|5
1638463090000|2021-12-02 16:38:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|5
1638463100000|2021-12-02 16:38:20|2601.6|2595.6|2603.6|2597.6|2604.1|2598.1|2601.6|2595.6|4
1638463150000|2021-12-02 16:39:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638463160000|2021-12-02 16:39:20|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1638463170000|2021-12-02 16:39:30|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1638463180000|2021-12-02 16:39:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638463190000|2021-12-02 16:39:50|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1638463200000|2021-12-02 16:40:00|2603.1|2597.1|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|5
1638463210000|2021-12-02 16:40:10|2602.9|2596.9|2603.9|2597.9|2603.9|2597.9|2602.6|2596.6|7
1638463220000|2021-12-02 16:40:20|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2603.6|2597.6|8
1638463230000|2021-12-02 16:40:30|2604.9|2598.9|2604.4|2598.4|2605.1|2599.1|2604.1|2598.1|6
1638463240000|2021-12-02 16:40:40|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1638463250000|2021-12-02 16:40:50|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2603.4|2597.4|4
1638463260000|2021-12-02 16:41:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638463280000|2021-12-02 16:41:20|2602.9|2596.9|2601.9|2595.9|2603.1|2597.1|2601.9|2595.9|4
1638463290000|2021-12-02 16:41:30|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|2
1638463300000|2021-12-02 16:41:40|2601.9|2595.9|2602.6|2596.6|2602.9|2596.9|2601.9|2595.9|4
1638463310000|2021-12-02 16:41:50|2602.1|2596.1|2601.1|2595.1|2602.1|2596.1|2601.1|2595.1|7
1638463320000|2021-12-02 16:42:00|2600.9|2594.9|2601.1|2595.1|2601.4|2595.4|2600.4|2594.4|5
1638463340000|2021-12-02 16:42:20|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|6
1638463350000|2021-12-02 16:42:30|2600.9|2594.9|2601.6|2595.6|2601.6|2595.6|2600.9|2594.9|3
1638463360000|2021-12-02 16:42:40|2601.9|2595.9|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|4
1638463370000|2021-12-02 16:42:50|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1638463380000|2021-12-02 16:43:00|2600.9|2594.9|2600.1|2594.1|2600.9|2594.9|2600.1|2594.1|4
1638463400000|2021-12-02 16:43:20|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1638463410000|2021-12-02 16:43:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|3
1638463420000|2021-12-02 16:43:40|2599.4|2593.4|2598.9|2592.9|2599.6|2593.6|2598.9|2592.9|5
1638463430000|2021-12-02 16:43:50|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|3
1638463440000|2021-12-02 16:44:00|2598.9|2592.9|2599.6|2593.6|2599.9|2593.9|2598.9|2592.9|8
1638463450000|2021-12-02 16:44:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.1|2593.1|5
1638463460000|2021-12-02 16:44:20|2599.4|2593.4|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|10
1638463470000|2021-12-02 16:44:30|2599.4|2593.4|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|8
1638463480000|2021-12-02 16:44:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|3
1638463490000|2021-12-02 16:44:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638463500000|2021-12-02 16:45:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|4
1638463520000|2021-12-02 16:45:20|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|5
1638463530000|2021-12-02 16:45:30|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|4
1638463540000|2021-12-02 16:45:40|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1638463550000|2021-12-02 16:45:50|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1638463570000|2021-12-02 16:46:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638463600000|2021-12-02 16:46:40|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|3
1638463630000|2021-12-02 16:47:10|2601.4|2595.4|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|4
1638463640000|2021-12-02 16:47:20|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1638463650000|2021-12-02 16:47:30|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1638463660000|2021-12-02 16:47:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1638463670000|2021-12-02 16:47:50|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|2
1638463730000|2021-12-02 16:48:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1638463740000|2021-12-02 16:49:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1638463760000|2021-12-02 16:49:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1638463770000|2021-12-02 16:49:30|2601.6|2595.6|2602.6|2596.6|2602.6|2596.6|2601.6|2595.6|3
1638463780000|2021-12-02 16:49:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638463790000|2021-12-02 16:49:50|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638463800000|2021-12-02 16:50:00|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.4|2595.4|4
1638463810000|2021-12-02 16:50:10|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1638463820000|2021-12-02 16:50:20|2602.6|2596.6|2603.9|2597.9|2603.9|2597.9|2602.6|2596.6|3
1638463830000|2021-12-02 16:50:30|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.1|2597.1|4
1638463840000|2021-12-02 16:50:40|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|2
1638463860000|2021-12-02 16:51:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1638463870000|2021-12-02 16:51:10|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|3
1638463880000|2021-12-02 16:51:20|2602.6|2596.6|2601.6|2595.6|2602.6|2596.6|2601.6|2595.6|5
1638463890000|2021-12-02 16:51:30|2601.4|2595.4|2602.1|2596.1|2602.1|2596.1|2601.4|2595.4|4
1638463900000|2021-12-02 16:51:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638463910000|2021-12-02 16:51:50|2603.4|2597.4|2604.1|2598.1|2604.1|2598.1|2603.4|2597.4|4
1638463930000|2021-12-02 16:52:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1638463940000|2021-12-02 16:52:20|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2604.1|2598.1|3
1638463950000|2021-12-02 16:52:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1638463960000|2021-12-02 16:52:40|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1638463970000|2021-12-02 16:52:50|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1638463980000|2021-12-02 16:53:00|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1638463990000|2021-12-02 16:53:10|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.6|2597.6|5
1638464000000|2021-12-02 16:53:20|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1638464010000|2021-12-02 16:53:30|2603.9|2597.9|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|3
1638464020000|2021-12-02 16:53:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1638464030000|2021-12-02 16:53:50|2605.4|2599.4|2604.9|2598.9|2605.6|2599.6|2604.9|2598.9|4
1638464040000|2021-12-02 16:54:00|2604.6|2598.6|2603.9|2597.9|2604.6|2598.6|2603.9|2597.9|6
1638464060000|2021-12-02 16:54:20|2604.1|2598.1|2606.9|2600.9|2606.9|2600.9|2604.1|2598.1|5
1638464070000|2021-12-02 16:54:30|2607.1|2601.1|2605.6|2599.6|2607.1|2601.1|2605.6|2599.6|2
1638464100000|2021-12-02 16:55:00|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.4|2598.4|4
1638464110000|2021-12-02 16:55:10|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1638464160000|2021-12-02 16:56:00|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1638464170000|2021-12-02 16:56:10|2603.6|2597.6|2604.6|2598.6|2604.6|2598.6|2603.6|2597.6|7
1638464180000|2021-12-02 16:56:20|2604.4|2598.4|2604.9|2598.9|2605.1|2599.1|2604.4|2598.4|4
1638464190000|2021-12-02 16:56:30|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.1|2598.1|6
1638464200000|2021-12-02 16:56:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1638464240000|2021-12-02 16:57:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1638464260000|2021-12-02 16:57:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638464270000|2021-12-02 16:57:50|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2604.6|2598.6|4
1638464280000|2021-12-02 16:58:00|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1638464290000|2021-12-02 16:58:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638464310000|2021-12-02 16:58:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1638464330000|2021-12-02 16:58:50|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1638464340000|2021-12-02 16:59:00|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|4
1638464370000|2021-12-02 16:59:30|2606.9|2600.9|2607.6|2601.6|2607.6|2601.6|2606.9|2600.9|3
1638464380000|2021-12-02 16:59:40|2607.9|2601.9|2608.9|2602.9|2608.9|2602.9|2607.9|2601.9|3
1638464390000|2021-12-02 16:59:50|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|11
1638464400000|2021-12-02 17:00:00|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1638464410000|2021-12-02 17:00:10|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1638464440000|2021-12-02 17:00:40|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|2
1638464470000|2021-12-02 17:01:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1638464480000|2021-12-02 17:01:20|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1638464500000|2021-12-02 17:01:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1638464510000|2021-12-02 17:01:50|2609.1|2603.1|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|5
1638464520000|2021-12-02 17:02:00|2609.4|2603.4|2607.6|2601.6|2609.4|2603.4|2607.6|2601.6|8
1638464530000|2021-12-02 17:02:10|2607.4|2601.4|2607.4|2601.4|2607.9|2601.9|2607.1|2601.1|5
1638464540000|2021-12-02 17:02:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1638464550000|2021-12-02 17:02:30|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|2
1638464560000|2021-12-02 17:02:40|2606.9|2600.9|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|3
1638464580000|2021-12-02 17:03:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1638464600000|2021-12-02 17:03:20|2607.9|2601.9|2607.4|2601.4|2607.9|2601.9|2607.4|2601.4|2
1638464610000|2021-12-02 17:03:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1638464640000|2021-12-02 17:04:00|2608.1|2602.1|2609.1|2603.1|2609.1|2603.1|2608.1|2602.1|3
1638464650000|2021-12-02 17:04:10|2608.9|2602.9|2610.1|2604.1|2610.6|2604.6|2608.9|2602.9|3
1638464660000|2021-12-02 17:04:20|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|4
1638464670000|2021-12-02 17:04:30|2609.4|2603.4|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|3
1638464680000|2021-12-02 17:04:40|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1638464690000|2021-12-02 17:04:50|2609.1|2603.1|2609.9|2603.9|2609.9|2603.9|2609.1|2603.1|3
1638464700000|2021-12-02 17:05:00|2610.1|2604.1|2610.9|2604.9|2610.9|2604.9|2610.1|2604.1|3
1638464710000|2021-12-02 17:05:10|2610.6|2604.6|2608.6|2602.6|2610.6|2604.6|2608.6|2602.6|4
1638464740000|2021-12-02 17:05:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1638464750000|2021-12-02 17:05:50|2609.4|2603.4|2609.6|2603.6|2610.4|2604.4|2609.4|2603.4|5
1638464760000|2021-12-02 17:06:00|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.9|2602.9|3
1638464770000|2021-12-02 17:06:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638464780000|2021-12-02 17:06:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1638464790000|2021-12-02 17:06:30|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|5
1638464800000|2021-12-02 17:06:40|2609.9|2603.9|2608.4|2602.4|2609.9|2603.9|2608.4|2602.4|3
1638464810000|2021-12-02 17:06:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1638464820000|2021-12-02 17:07:00|2608.9|2602.9|2609.9|2603.9|2609.9|2603.9|2608.9|2602.9|3
1638464850000|2021-12-02 17:07:30|2610.4|2604.4|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|2
1638464880000|2021-12-02 17:08:00|2610.1|2604.1|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|4
1638464910000|2021-12-02 17:08:30|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1638464920000|2021-12-02 17:08:40|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|4
1638464930000|2021-12-02 17:08:50|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1638464940000|2021-12-02 17:09:00|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2609.4|2603.4|3
1638464950000|2021-12-02 17:09:10|2609.6|2603.6|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|6
1638464970000|2021-12-02 17:09:30|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|6
1638464990000|2021-12-02 17:09:50|2610.1|2604.1|2609.4|2603.4|2610.1|2604.1|2609.4|2603.4|2
1638465000000|2021-12-02 17:10:00|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1638465050000|2021-12-02 17:10:50|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638465060000|2021-12-02 17:11:00|2609.6|2603.6|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|3
1638465070000|2021-12-02 17:11:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638465100000|2021-12-02 17:11:40|2609.6|2603.6|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|3
1638465120000|2021-12-02 17:12:00|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1638465170000|2021-12-02 17:12:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|3
1638465180000|2021-12-02 17:13:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638465190000|2021-12-02 17:13:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638465200000|2021-12-02 17:13:20|2605.4|2599.4|2605.9|2599.9|2605.9|2599.9|2605.4|2599.4|3
1638465210000|2021-12-02 17:13:30|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1638465220000|2021-12-02 17:13:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1638465260000|2021-12-02 17:14:20|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1638465270000|2021-12-02 17:14:30|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|2
1638465290000|2021-12-02 17:14:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2605.4|2599.4|4
1638465300000|2021-12-02 17:15:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|6
1638465330000|2021-12-02 17:15:30|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|5
1638465340000|2021-12-02 17:15:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1638465350000|2021-12-02 17:15:50|2606.4|2600.4|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|2
1638465400000|2021-12-02 17:16:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1638465410000|2021-12-02 17:16:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|3
1638465430000|2021-12-02 17:17:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1638465450000|2021-12-02 17:17:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1638465460000|2021-12-02 17:17:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|3
1638465490000|2021-12-02 17:18:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638465500000|2021-12-02 17:18:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638465550000|2021-12-02 17:19:10|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638465560000|2021-12-02 17:19:20|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1638465570000|2021-12-02 17:19:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638465600000|2021-12-02 17:20:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638465640000|2021-12-02 17:20:40|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1638465650000|2021-12-02 17:20:50|2605.4|2599.4|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|3
1638465660000|2021-12-02 17:21:00|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1638465740000|2021-12-02 17:22:20|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|4
1638465750000|2021-12-02 17:22:30|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1638465760000|2021-12-02 17:22:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1638465780000|2021-12-02 17:23:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1638465870000|2021-12-02 17:24:30|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638465880000|2021-12-02 17:24:40|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1638465890000|2021-12-02 17:24:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638465900000|2021-12-02 17:25:00|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1638465910000|2021-12-02 17:25:10|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1638465930000|2021-12-02 17:25:30|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1638465950000|2021-12-02 17:25:50|2605.6|2599.6|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|3
1638465970000|2021-12-02 17:26:10|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|2
1638466070000|2021-12-02 17:27:50|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1638466120000|2021-12-02 17:28:40|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1638466130000|2021-12-02 17:28:50|2606.6|2600.6|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|8
1638466140000|2021-12-02 17:29:00|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1638466150000|2021-12-02 17:29:10|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|3
1638466170000|2021-12-02 17:29:30|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1638466200000|2021-12-02 17:30:00|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|3
1638466210000|2021-12-02 17:30:10|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2606.6|2600.6|5
1638466250000|2021-12-02 17:30:50|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1638466260000|2021-12-02 17:31:00|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1638466290000|2021-12-02 17:31:30|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1638466330000|2021-12-02 17:32:10|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1638466350000|2021-12-02 17:32:30|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|3
1638466360000|2021-12-02 17:32:40|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1638466380000|2021-12-02 17:33:00|2606.6|2600.6|2606.4|2600.4|2606.9|2600.9|2606.4|2600.4|4
1638466400000|2021-12-02 17:33:20|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|6
1638466420000|2021-12-02 17:33:40|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1638466440000|2021-12-02 17:34:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|6
1638466480000|2021-12-02 17:34:40|2606.1|2600.1|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|3
1638466490000|2021-12-02 17:34:50|2605.9|2599.9|2606.9|2600.9|2606.9|2600.9|2605.9|2599.9|5
1638466500000|2021-12-02 17:35:00|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1638466510000|2021-12-02 17:35:10|2607.6|2601.6|2606.9|2600.9|2607.6|2601.6|2606.9|2600.9|2
1638466520000|2021-12-02 17:35:20|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|4
1638466540000|2021-12-02 17:35:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1638466550000|2021-12-02 17:35:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|3
1638466560000|2021-12-02 17:36:00|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1638466620000|2021-12-02 17:37:00|2604.9|2598.9|2604.1|2598.1|2604.9|2598.9|2604.1|2598.1|3
1638466630000|2021-12-02 17:37:10|2603.9|2597.9|2602.6|2596.6|2603.9|2597.9|2602.4|2596.4|6
1638466640000|2021-12-02 17:37:20|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|5
1638466650000|2021-12-02 17:37:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638466660000|2021-12-02 17:37:40|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2601.6|2595.6|2
1638466670000|2021-12-02 17:37:50|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1638466730000|2021-12-02 17:38:50|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1638466770000|2021-12-02 17:39:30|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1638466780000|2021-12-02 17:39:40|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1638466800000|2021-12-02 17:40:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1638466810000|2021-12-02 17:40:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638466820000|2021-12-02 17:40:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1638466830000|2021-12-02 17:40:30|2602.4|2596.4|2604.9|2598.9|2604.9|2598.9|2602.4|2596.4|2
1638466840000|2021-12-02 17:40:40|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1638466870000|2021-12-02 17:41:10|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1638466900000|2021-12-02 17:41:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1638466910000|2021-12-02 17:41:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1638466920000|2021-12-02 17:42:00|2604.4|2598.4|2605.4|2599.4|2605.4|2599.4|2604.4|2598.4|2
1638466970000|2021-12-02 17:42:50|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1638467000000|2021-12-02 17:43:20|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1638467010000|2021-12-02 17:43:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1638467030000|2021-12-02 17:43:50|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638467040000|2021-12-02 17:44:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638467050000|2021-12-02 17:44:10|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1638467100000|2021-12-02 17:45:00|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1638467110000|2021-12-02 17:45:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638467130000|2021-12-02 17:45:30|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|2
1638467150000|2021-12-02 17:45:50|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1638467160000|2021-12-02 17:46:00|2606.1|2600.1|2605.9|2599.9|2606.1|2600.1|2605.9|2599.9|2
1638467180000|2021-12-02 17:46:20|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638467190000|2021-12-02 17:46:30|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|2
1638467210000|2021-12-02 17:46:50|2605.4|2599.4|2606.4|2600.4|2606.4|2600.4|2605.4|2599.4|8
1638467220000|2021-12-02 17:47:00|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1638467310000|2021-12-02 17:48:30|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1638467330000|2021-12-02 17:48:50|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|2
1638467340000|2021-12-02 17:49:00|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1638467360000|2021-12-02 17:49:20|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1638467410000|2021-12-02 17:50:10|2606.6|2600.6|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|2
1638467440000|2021-12-02 17:50:40|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1638467470000|2021-12-02 17:51:10|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1638467480000|2021-12-02 17:51:20|2607.4|2601.4|2608.9|2602.9|2608.9|2602.9|2607.4|2601.4|4
1638467490000|2021-12-02 17:51:30|2608.6|2602.6|2607.9|2601.9|2608.6|2602.6|2607.9|2601.9|2
1638467500000|2021-12-02 17:51:40|2607.6|2601.6|2609.4|2603.4|2609.6|2603.6|2607.6|2601.6|3
1638467530000|2021-12-02 17:52:10|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1638467550000|2021-12-02 17:52:30|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1638467560000|2021-12-02 17:52:40|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1638467590000|2021-12-02 17:53:10|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1638467600000|2021-12-02 17:53:20|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|2
1638467610000|2021-12-02 17:53:30|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1638467620000|2021-12-02 17:53:40|2610.4|2604.4|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|3
1638467680000|2021-12-02 17:54:40|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|2
1638467700000|2021-12-02 17:55:00|2611.1|2605.1|2611.5|2605.5|2611.5|2605.5|2611.1|2605.1|3
1638467710000|2021-12-02 17:55:10|2611|2605|2610.6|2604.6|2611|2605|2610.6|2604.6|2
1638467740000|2021-12-02 17:55:40|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1638467750000|2021-12-02 17:55:50|2610.1|2604.1|2609.5|2603.5|2610.1|2604.1|2609.5|2603.5|3
1638467760000|2021-12-02 17:56:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1638467780000|2021-12-02 17:56:20|2609|2603|2608.8|2602.8|2609|2603|2608.8|2602.8|2
1638467810000|2021-12-02 17:56:50|2609.3|2603.3|2609.4|2603.4|2609.4|2603.4|2609.3|2603.3|2
1638467820000|2021-12-02 17:57:00|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1638467850000|2021-12-02 17:57:30|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1638467870000|2021-12-02 17:57:50|2609|2603|2609.5|2603.5|2609.5|2603.5|2609|2603|3
1638467890000|2021-12-02 17:58:10|2609.4|2603.4|2609.5|2603.5|2609.5|2603.5|2609.4|2603.4|2
1638467900000|2021-12-02 17:58:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1638467930000|2021-12-02 17:58:50|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.3|2603.3|3
1638467940000|2021-12-02 17:59:00|2609.4|2603.4|2609.5|2603.5|2609.5|2603.5|2609.3|2603.3|3
1638467950000|2021-12-02 17:59:10|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1638467960000|2021-12-02 17:59:20|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1638493320000|2021-12-03 01:02:00|2612.4|2606.4|2612.5|2606.5|2612.5|2606.5|2612.4|2606.4|2
1638493340000|2021-12-03 01:02:20|2612.9|2606.9|2615.8|2609.8|2616|2610|2612.8|2606.8|10
1638493350000|2021-12-03 01:02:30|2616|2610|2614.6|2608.6|2616|2610|2614.6|2608.6|3
1638493360000|2021-12-03 01:02:40|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|4
1638493370000|2021-12-03 01:02:50|2615|2609|2614.5|2608.5|2615|2609|2614|2608|4
1638493380000|2021-12-03 01:03:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.1|2608.1|3
1638493390000|2021-12-03 01:03:10|2614|2608|2614|2608|2614|2608|2614|2608|1
1638493400000|2021-12-03 01:03:20|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1638493410000|2021-12-03 01:03:30|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1638493430000|2021-12-03 01:03:50|2614.3|2608.3|2616.3|2610.3|2616.5|2610.5|2614.3|2608.3|8
1638493440000|2021-12-03 01:04:00|2616.5|2610.5|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|9
1638493450000|2021-12-03 01:04:10|2617.4|2611.4|2617.5|2611.5|2618|2612|2617.4|2611.4|3
1638493460000|2021-12-03 01:04:20|2617.9|2611.9|2618.3|2612.3|2618.3|2612.3|2617.3|2611.3|3
1638493470000|2021-12-03 01:04:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617|2611|3
1638493480000|2021-12-03 01:04:40|2617|2611|2617|2611|2617|2611|2617|2611|1
1638493490000|2021-12-03 01:04:50|2616|2610|2617.5|2611.5|2617.5|2611.5|2614|2608|7
1638493500000|2021-12-03 01:05:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617|2611|7
1638493510000|2021-12-03 01:05:10|2618.1|2612.1|2619.8|2613.8|2619.8|2613.8|2617.4|2611.4|6
1638493520000|2021-12-03 01:05:20|2619.9|2613.9|2620.5|2614.5|2620.5|2614.5|2619.6|2613.6|5
1638493530000|2021-12-03 01:05:30|2619.8|2613.8|2622.3|2616.3|2622.3|2616.3|2619.5|2613.5|5
1638493540000|2021-12-03 01:05:40|2621.8|2615.8|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|4
1638493550000|2021-12-03 01:05:50|2621.6|2615.6|2621.5|2615.5|2621.6|2615.6|2621.5|2615.5|2
1638493580000|2021-12-03 01:06:20|2621.3|2615.3|2621.1|2615.1|2621.3|2615.3|2621.1|2615.1|2
1638493590000|2021-12-03 01:06:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1638493600000|2021-12-03 01:06:40|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638493610000|2021-12-03 01:06:50|2621|2615|2621|2615|2621|2615|2621|2615|1
1638493620000|2021-12-03 01:07:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638493630000|2021-12-03 01:07:10|2621|2615|2621|2615|2621|2615|2621|2615|1
1638493690000|2021-12-03 01:08:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638493700000|2021-12-03 01:08:20|2620.5|2614.5|2619.3|2613.3|2620.5|2614.5|2619.3|2613.3|2
1638493720000|2021-12-03 01:08:40|2619.4|2613.4|2620.3|2614.3|2620.3|2614.3|2619.4|2613.4|2
1638493730000|2021-12-03 01:08:50|2620.5|2614.5|2620|2614|2620.5|2614.5|2619.8|2613.8|6
1638493740000|2021-12-03 01:09:00|2619.9|2613.9|2619.8|2613.8|2620|2614|2619.8|2613.8|4
1638493750000|2021-12-03 01:09:10|2620|2614|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|5
1638493780000|2021-12-03 01:09:40|2619|2613|2619.3|2613.3|2619.8|2613.8|2619|2613|4
1638493790000|2021-12-03 01:09:50|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1638493800000|2021-12-03 01:10:00|2619.5|2613.5|2619.4|2613.4|2619.8|2613.8|2619.3|2613.3|8
1638493810000|2021-12-03 01:10:10|2619.1|2613.1|2618.5|2612.5|2619.1|2613.1|2618.5|2612.5|4
1638493820000|2021-12-03 01:10:20|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1638493830000|2021-12-03 01:10:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1638493840000|2021-12-03 01:10:40|2616.5|2610.5|2616.4|2610.4|2616.5|2610.5|2616.4|2610.4|2
1638493850000|2021-12-03 01:10:50|2616.1|2610.1|2616.3|2610.3|2616.3|2610.3|2616|2610|4
1638493860000|2021-12-03 01:11:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|4
1638493870000|2021-12-03 01:11:10|2617|2611|2617|2611|2617.3|2611.3|2617|2611|3
1638493880000|2021-12-03 01:11:20|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1638493930000|2021-12-03 01:12:10|2616.5|2610.5|2616.8|2610.8|2617|2611|2616.5|2610.5|4
1638493980000|2021-12-03 01:13:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1638493990000|2021-12-03 01:13:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1638494010000|2021-12-03 01:13:30|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1638494070000|2021-12-03 01:14:30|2617|2611|2618.3|2612.3|2618.3|2612.3|2617|2611|5
1638494080000|2021-12-03 01:14:40|2618.6|2612.6|2618.5|2612.5|2618.6|2612.6|2618.5|2612.5|2
1638494090000|2021-12-03 01:14:50|2618.4|2612.4|2618.8|2612.8|2618.8|2612.8|2618.4|2612.4|3
1638494100000|2021-12-03 01:15:00|2619|2613|2619.5|2613.5|2619.8|2613.8|2619|2613|4
1638494120000|2021-12-03 01:15:20|2619.3|2613.3|2618.9|2612.9|2619.3|2613.3|2618.8|2612.8|3
1638494140000|2021-12-03 01:15:40|2620|2614|2621.4|2615.4|2622.1|2616.1|2619.4|2613.4|12
1638494150000|2021-12-03 01:15:50|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1638494160000|2021-12-03 01:16:00|2621.5|2615.5|2621.4|2615.4|2621.5|2615.5|2621.1|2615.1|4
1638494170000|2021-12-03 01:16:10|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638494220000|2021-12-03 01:17:00|2621|2615|2620.3|2614.3|2621|2615|2620.3|2614.3|3
1638494230000|2021-12-03 01:17:10|2620|2614|2620|2614|2620|2614|2620|2614|1
1638494240000|2021-12-03 01:17:20|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638494250000|2021-12-03 01:17:30|2620|2614|2619.3|2613.3|2620|2614|2619.3|2613.3|3
1638494280000|2021-12-03 01:18:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638494310000|2021-12-03 01:18:30|2619.1|2613.1|2620|2614|2620|2614|2619.1|2613.1|3
1638494330000|2021-12-03 01:18:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638494340000|2021-12-03 01:19:00|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1638494350000|2021-12-03 01:19:10|2620|2614|2620|2614|2620|2614|2620|2614|1
1638494380000|2021-12-03 01:19:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638494400000|2021-12-03 01:20:00|2620|2614|2620|2614|2620.3|2614.3|2620|2614|3
1638494410000|2021-12-03 01:20:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638494460000|2021-12-03 01:21:00|2619.8|2613.8|2619.4|2613.4|2619.8|2613.8|2619.4|2613.4|2
1638494480000|2021-12-03 01:21:20|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638494490000|2021-12-03 01:21:30|2619.5|2613.5|2619.5|2613.5|2619.6|2613.6|2619.5|2613.5|3
1638494520000|2021-12-03 01:22:00|2619|2613|2619|2613|2619|2613|2619|2613|1
1638494560000|2021-12-03 01:22:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619|2613|3
1638494570000|2021-12-03 01:22:50|2619.1|2613.1|2619.3|2613.3|2619.5|2613.5|2619.1|2613.1|4
1638494590000|2021-12-03 01:23:10|2619|2613|2619|2613|2619|2613|2619|2613|1
1638494620000|2021-12-03 01:23:40|2618.9|2612.9|2617.5|2611.5|2618.9|2612.9|2617.5|2611.5|4
1638494650000|2021-12-03 01:24:10|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1638494670000|2021-12-03 01:24:30|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1638494700000|2021-12-03 01:25:00|2617.5|2611.5|2617.5|2611.5|2619.8|2613.8|2617.5|2611.5|10
1638494710000|2021-12-03 01:25:10|2617.3|2611.3|2619|2613|2619|2613|2617.3|2611.3|2
1638494720000|2021-12-03 01:25:20|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1638494740000|2021-12-03 01:25:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638494750000|2021-12-03 01:25:50|2619.5|2613.5|2621|2615|2621.3|2615.3|2619.5|2613.5|4
1638494760000|2021-12-03 01:26:00|2620.8|2614.8|2621|2615|2621.1|2615.1|2620.6|2614.6|4
1638494780000|2021-12-03 01:26:20|2620.4|2614.4|2621.6|2615.6|2621.8|2615.8|2620.4|2614.4|3
1638494790000|2021-12-03 01:26:30|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1638494800000|2021-12-03 01:26:40|2621.3|2615.3|2622|2616|2622|2616|2621.3|2615.3|2
1638494810000|2021-12-03 01:26:50|2621.5|2615.5|2622.3|2616.3|2622.3|2616.3|2621.5|2615.5|2
1638494820000|2021-12-03 01:27:00|2622.6|2616.6|2623|2617|2623|2617|2622.6|2616.6|4
1638494830000|2021-12-03 01:27:10|2623.8|2617.8|2624|2618|2624|2618|2623.5|2617.5|3
1638494840000|2021-12-03 01:27:20|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|2
1638494860000|2021-12-03 01:27:40|2622.5|2616.5|2623.3|2617.3|2623.3|2617.3|2622.5|2616.5|2
1638494870000|2021-12-03 01:27:50|2622.9|2616.9|2624.4|2618.4|2624.4|2618.4|2622.9|2616.9|2
1638494880000|2021-12-03 01:28:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1638494890000|2021-12-03 01:28:10|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1638494900000|2021-12-03 01:28:20|2623.6|2617.6|2624.3|2618.3|2624.3|2618.3|2623.6|2617.6|2
1638494930000|2021-12-03 01:28:50|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1638494940000|2021-12-03 01:29:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638494950000|2021-12-03 01:29:10|2623.9|2617.9|2623.3|2617.3|2623.9|2617.9|2623.3|2617.3|7
1638494960000|2021-12-03 01:29:20|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1638494970000|2021-12-03 01:29:30|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1638494980000|2021-12-03 01:29:40|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2622.3|2616.3|5
1638494990000|2021-12-03 01:29:50|2622.4|2616.4|2622|2616|2622.4|2616.4|2622|2616|3
1638495000000|2021-12-03 01:30:00|2622.3|2616.3|2623.3|2617.3|2623.5|2617.5|2622|2616|5
1638495010000|2021-12-03 01:30:10|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638495020000|2021-12-03 01:30:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638495030000|2021-12-03 01:30:30|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1638495040000|2021-12-03 01:30:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638495060000|2021-12-03 01:31:00|2623.9|2617.9|2623.3|2617.3|2623.9|2617.9|2623.3|2617.3|3
1638495070000|2021-12-03 01:31:10|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|3
1638495080000|2021-12-03 01:31:20|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1638495090000|2021-12-03 01:31:30|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1638495110000|2021-12-03 01:31:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638495120000|2021-12-03 01:32:00|2623.9|2617.9|2623.3|2617.3|2623.9|2617.9|2623.3|2617.3|3
1638495140000|2021-12-03 01:32:20|2623|2617|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|3
1638495150000|2021-12-03 01:32:30|2622.9|2616.9|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|9
1638495160000|2021-12-03 01:32:40|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|4
1638495180000|2021-12-03 01:33:00|2623|2617|2622.4|2616.4|2623|2617|2622.4|2616.4|4
1638495190000|2021-12-03 01:33:10|2622.8|2616.8|2622.8|2616.8|2623.5|2617.5|2622.6|2616.6|15
1638495200000|2021-12-03 01:33:20|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1638495210000|2021-12-03 01:33:30|2622|2616|2621.6|2615.6|2622|2616|2621.5|2615.5|10
1638495220000|2021-12-03 01:33:40|2621.5|2615.5|2621.6|2615.6|2621.6|2615.6|2621.5|2615.5|2
1638495230000|2021-12-03 01:33:50|2621.9|2615.9|2622.5|2616.5|2622.5|2616.5|2621.9|2615.9|4
1638495240000|2021-12-03 01:34:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638495250000|2021-12-03 01:34:10|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|3
1638495260000|2021-12-03 01:34:20|2621.3|2615.3|2622.3|2616.3|2622.3|2616.3|2621.3|2615.3|5
1638495300000|2021-12-03 01:35:00|2622|2616|2621.5|2615.5|2622.3|2616.3|2621.5|2615.5|5
1638495310000|2021-12-03 01:35:10|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1638495320000|2021-12-03 01:35:20|2621.8|2615.8|2619.8|2613.8|2621.8|2615.8|2619.8|2613.8|6
1638495330000|2021-12-03 01:35:30|2619.5|2613.5|2620.3|2614.3|2620.3|2614.3|2619.5|2613.5|5
1638495340000|2021-12-03 01:35:40|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1638495350000|2021-12-03 01:35:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638495360000|2021-12-03 01:36:00|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.6|2613.6|4
1638495370000|2021-12-03 01:36:10|2620|2614|2620.9|2614.9|2621|2615|2620|2614|7
1638495380000|2021-12-03 01:36:20|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1638495390000|2021-12-03 01:36:30|2620.4|2614.4|2620.8|2614.8|2621.1|2615.1|2620.3|2614.3|4
1638495400000|2021-12-03 01:36:40|2620.5|2614.5|2620.9|2614.9|2620.9|2614.9|2620.5|2614.5|3
1638495420000|2021-12-03 01:37:00|2620.5|2614.5|2619.8|2613.8|2620.5|2614.5|2619.8|2613.8|6
1638495430000|2021-12-03 01:37:10|2619.5|2613.5|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|4
1638495440000|2021-12-03 01:37:20|2619|2613|2618.9|2612.9|2619|2613|2618.9|2612.9|2
1638495460000|2021-12-03 01:37:40|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1638495480000|2021-12-03 01:38:00|2619.8|2613.8|2620.5|2614.5|2620.5|2614.5|2619.8|2613.8|5
1638495490000|2021-12-03 01:38:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1638495500000|2021-12-03 01:38:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|3
1638495520000|2021-12-03 01:38:40|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638495550000|2021-12-03 01:39:10|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|6
1638495560000|2021-12-03 01:39:20|2621|2615|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|4
1638495570000|2021-12-03 01:39:30|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|4
1638495580000|2021-12-03 01:39:40|2621.1|2615.1|2620.5|2614.5|2621.1|2615.1|2620.5|2614.5|4
1638495590000|2021-12-03 01:39:50|2620.8|2614.8|2621.3|2615.3|2621.5|2615.5|2620.5|2614.5|5
1638495600000|2021-12-03 01:40:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638495610000|2021-12-03 01:40:10|2621.8|2615.8|2622.5|2616.5|2622.5|2616.5|2621.8|2615.8|4
1638495620000|2021-12-03 01:40:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|3
1638495630000|2021-12-03 01:40:30|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1638495640000|2021-12-03 01:40:40|2622.3|2616.3|2623|2617|2623|2617|2622.3|2616.3|4
1638495650000|2021-12-03 01:40:50|2622.8|2616.8|2622|2616|2622.8|2616.8|2622|2616|4
1638495660000|2021-12-03 01:41:00|2622.3|2616.3|2622.3|2616.3|2622.5|2616.5|2622|2616|9
1638495670000|2021-12-03 01:41:10|2622.5|2616.5|2622.8|2616.8|2623|2617|2622.5|2616.5|4
1638495680000|2021-12-03 01:41:20|2623|2617|2623.4|2617.4|2623.4|2617.4|2622.8|2616.8|3
1638495690000|2021-12-03 01:41:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638495700000|2021-12-03 01:41:40|2623.5|2617.5|2623.6|2617.6|2623.6|2617.6|2623.5|2617.5|2
1638495710000|2021-12-03 01:41:50|2624|2618|2625.6|2619.6|2625.6|2619.6|2624|2618|2
1638495720000|2021-12-03 01:42:00|2625.5|2619.5|2625.9|2619.9|2625.9|2619.9|2625.5|2619.5|3
1638495730000|2021-12-03 01:42:10|2626|2620|2625.9|2619.9|2626|2620|2625.9|2619.9|2
1638495770000|2021-12-03 01:42:50|2625.5|2619.5|2626.8|2620.8|2626.8|2620.8|2625.5|2619.5|2
1638495790000|2021-12-03 01:43:10|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638495840000|2021-12-03 01:44:00|2626.5|2620.5|2625.8|2619.8|2626.5|2620.5|2625.8|2619.8|2
1638495850000|2021-12-03 01:44:10|2625|2619|2625.4|2619.4|2625.4|2619.4|2625|2619|2
1638495860000|2021-12-03 01:44:20|2625.9|2619.9|2625.8|2619.8|2625.9|2619.9|2625.8|2619.8|2
1638495870000|2021-12-03 01:44:30|2626|2620|2626|2620|2626|2620|2626|2620|1
1638495900000|2021-12-03 01:45:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638495910000|2021-12-03 01:45:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638495960000|2021-12-03 01:46:00|2626|2620|2626.1|2620.1|2626.1|2620.1|2626|2620|2
1638495980000|2021-12-03 01:46:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638496000000|2021-12-03 01:46:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638496020000|2021-12-03 01:47:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638496040000|2021-12-03 01:47:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638496060000|2021-12-03 01:47:40|2626.3|2620.3|2626.4|2620.4|2626.4|2620.4|2626.3|2620.3|2
1638496070000|2021-12-03 01:47:50|2626.6|2620.6|2626.5|2620.5|2626.6|2620.6|2626.5|2620.5|2
1638496080000|2021-12-03 01:48:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1638496110000|2021-12-03 01:48:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638496160000|2021-12-03 01:49:20|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638496260000|2021-12-03 01:51:00|2626.9|2620.9|2626.8|2620.8|2626.9|2620.9|2626.8|2620.8|2
1638496270000|2021-12-03 01:51:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638496340000|2021-12-03 01:52:20|2626.6|2620.6|2626.8|2620.8|2626.8|2620.8|2626.6|2620.6|2
1638496360000|2021-12-03 01:52:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638496370000|2021-12-03 01:52:50|2627|2621|2627|2621|2627|2621|2627|2621|1
1638496380000|2021-12-03 01:53:00|2627.1|2621.1|2626.8|2620.8|2627.1|2621.1|2626.8|2620.8|3
1638496390000|2021-12-03 01:53:10|2626.9|2620.9|2626.8|2620.8|2626.9|2620.9|2626.8|2620.8|2
1638496400000|2021-12-03 01:53:20|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|4
1638496410000|2021-12-03 01:53:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1638496430000|2021-12-03 01:53:50|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638496440000|2021-12-03 01:54:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638496450000|2021-12-03 01:54:10|2627|2621|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|3
1638496470000|2021-12-03 01:54:30|2627.4|2621.4|2627.8|2621.8|2627.8|2621.8|2627.4|2621.4|2
1638496480000|2021-12-03 01:54:40|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|2
1638496490000|2021-12-03 01:54:50|2628.8|2622.8|2628.9|2622.9|2628.9|2622.9|2628.8|2622.8|2
1638496510000|2021-12-03 01:55:10|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638496550000|2021-12-03 01:55:50|2629|2623|2629|2623|2629|2623|2629|2623|1
1638496560000|2021-12-03 01:56:00|2628.8|2622.8|2627.8|2621.8|2628.8|2622.8|2627.6|2621.6|7
1638496580000|2021-12-03 01:56:20|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638496590000|2021-12-03 01:56:30|2627.6|2621.6|2627.3|2621.3|2627.6|2621.6|2627.3|2621.3|3
1638496600000|2021-12-03 01:56:40|2627.5|2621.5|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|4
1638496620000|2021-12-03 01:57:00|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|3
1638496630000|2021-12-03 01:57:10|2627.3|2621.3|2627.6|2621.6|2627.6|2621.6|2627.3|2621.3|3
1638496640000|2021-12-03 01:57:20|2627.9|2621.9|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|6
1638496660000|2021-12-03 01:57:40|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1638496670000|2021-12-03 01:57:50|2627.9|2621.9|2628.3|2622.3|2628.3|2622.3|2627.9|2621.9|3
1638496680000|2021-12-03 01:58:00|2628|2622|2627.8|2621.8|2628.3|2622.3|2627.8|2621.8|6
1638496690000|2021-12-03 01:58:10|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|4
1638496700000|2021-12-03 01:58:20|2627.5|2621.5|2627|2621|2627.5|2621.5|2627|2621|3
1638496720000|2021-12-03 01:58:40|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1638496730000|2021-12-03 01:58:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638496750000|2021-12-03 01:59:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638496770000|2021-12-03 01:59:30|2627|2621|2626.5|2620.5|2627|2621|2626.1|2620.1|5
1638496780000|2021-12-03 01:59:40|2626.6|2620.6|2627.5|2621.5|2627.5|2621.5|2626.6|2620.6|10
1638496790000|2021-12-03 01:59:50|2627.8|2621.8|2627.4|2621.4|2627.9|2621.9|2627.3|2621.3|7
1638496800000|2021-12-03 02:00:00|2627.5|2621.5|2628.3|2622.3|2628.3|2622.3|2627.5|2621.5|5
1638496810000|2021-12-03 02:00:10|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638496820000|2021-12-03 02:00:20|2628.4|2622.4|2628.5|2622.5|2628.8|2622.8|2628.4|2622.4|4
1638496830000|2021-12-03 02:00:30|2628.8|2622.8|2629.8|2623.8|2629.8|2623.8|2628.5|2622.5|6
1638496840000|2021-12-03 02:00:40|2629.5|2623.5|2629|2623|2629.5|2623.5|2628.9|2622.9|5
1638496850000|2021-12-03 02:00:50|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1638496860000|2021-12-03 02:01:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638496870000|2021-12-03 02:01:10|2629|2623|2628.5|2622.5|2629|2623|2628.5|2622.5|2
1638496880000|2021-12-03 02:01:20|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|3
1638496910000|2021-12-03 02:01:50|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|3
1638496920000|2021-12-03 02:02:00|2628.5|2622.5|2628|2622|2628.5|2622.5|2628|2622|3
1638496930000|2021-12-03 02:02:10|2627.9|2621.9|2626.5|2620.5|2627.9|2621.9|2626.5|2620.5|6
1638496940000|2021-12-03 02:02:20|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|4
1638496950000|2021-12-03 02:02:30|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638496960000|2021-12-03 02:02:40|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1638496970000|2021-12-03 02:02:50|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|4
1638496980000|2021-12-03 02:03:00|2626.5|2620.5|2627|2621|2627|2621|2626.5|2620.5|3
1638496990000|2021-12-03 02:03:10|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638497000000|2021-12-03 02:03:20|2627|2621|2626.5|2620.5|2627|2621|2626.5|2620.5|3
1638497010000|2021-12-03 02:03:30|2626.4|2620.4|2626|2620|2626.4|2620.4|2626|2620|13
1638497020000|2021-12-03 02:03:40|2626.3|2620.3|2626.8|2620.8|2626.8|2620.8|2626|2620|8
1638497030000|2021-12-03 02:03:50|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638497040000|2021-12-03 02:04:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638497050000|2021-12-03 02:04:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638497060000|2021-12-03 02:04:20|2626|2620|2626|2620|2626|2620|2625.8|2619.8|3
1638497080000|2021-12-03 02:04:40|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638497090000|2021-12-03 02:04:50|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2624.5|2618.5|7
1638497100000|2021-12-03 02:05:00|2625.5|2619.5|2625.8|2619.8|2626|2620|2625.5|2619.5|5
1638497110000|2021-12-03 02:05:10|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.8|2619.8|5
1638497120000|2021-12-03 02:05:20|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638497130000|2021-12-03 02:05:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638497140000|2021-12-03 02:05:40|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1638497150000|2021-12-03 02:05:50|2626|2620|2626.4|2620.4|2626.4|2620.4|2626|2620|3
1638497160000|2021-12-03 02:06:00|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|6
1638497170000|2021-12-03 02:06:10|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|3
1638497180000|2021-12-03 02:06:20|2625.4|2619.4|2625.3|2619.3|2625.4|2619.4|2625.3|2619.3|2
1638497200000|2021-12-03 02:06:40|2625.4|2619.4|2625.5|2619.5|2625.6|2619.6|2625.4|2619.4|4
1638497220000|2021-12-03 02:07:00|2625.4|2619.4|2625.3|2619.3|2625.4|2619.4|2625.3|2619.3|2
1638497230000|2021-12-03 02:07:10|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1638497240000|2021-12-03 02:07:20|2625.9|2619.9|2625.9|2619.9|2626|2620|2625.9|2619.9|3
1638497250000|2021-12-03 02:07:30|2625.8|2619.8|2625.3|2619.3|2625.8|2619.8|2625.3|2619.3|3
1638497260000|2021-12-03 02:07:40|2625.4|2619.4|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|4
1638497270000|2021-12-03 02:07:50|2625.4|2619.4|2625.9|2619.9|2626|2620|2625.4|2619.4|7
1638497280000|2021-12-03 02:08:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1638497290000|2021-12-03 02:08:10|2626.3|2620.3|2626.4|2620.4|2626.6|2620.6|2626.3|2620.3|6
1638497300000|2021-12-03 02:08:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.5|2620.5|3
1638497310000|2021-12-03 02:08:30|2626.4|2620.4|2626.6|2620.6|2626.8|2620.8|2626.4|2620.4|6
1638497320000|2021-12-03 02:08:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2625.8|2619.8|10
1638497340000|2021-12-03 02:09:00|2625.9|2619.9|2626.3|2620.3|2626.3|2620.3|2625.9|2619.9|3
1638497350000|2021-12-03 02:09:10|2626|2620|2625.8|2619.8|2626.1|2620.1|2625.8|2619.8|4
1638497360000|2021-12-03 02:09:20|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1638497370000|2021-12-03 02:09:30|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638497380000|2021-12-03 02:09:40|2625.8|2619.8|2625.5|2619.5|2626.5|2620.5|2625.5|2619.5|14
1638497390000|2021-12-03 02:09:50|2625.8|2619.8|2625.6|2619.6|2625.9|2619.9|2625.5|2619.5|5
1638497400000|2021-12-03 02:10:00|2625.9|2619.9|2626.3|2620.3|2626.4|2620.4|2625.9|2619.9|5
1638497410000|2021-12-03 02:10:10|2626.4|2620.4|2626.3|2620.3|2626.4|2620.4|2626.1|2620.1|3
1638497420000|2021-12-03 02:10:20|2626|2620|2626.4|2620.4|2626.4|2620.4|2626|2620|3
1638497430000|2021-12-03 02:10:30|2626.6|2620.6|2627.3|2621.3|2627.3|2621.3|2626.6|2620.6|4
1638497440000|2021-12-03 02:10:40|2627|2621|2627|2621|2627.3|2621.3|2627|2621|3
1638497460000|2021-12-03 02:11:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|3
1638497470000|2021-12-03 02:11:10|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638497480000|2021-12-03 02:11:20|2626.5|2620.5|2625.8|2619.8|2626.5|2620.5|2625.8|2619.8|4
1638497490000|2021-12-03 02:11:30|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625|2619|4
1638497500000|2021-12-03 02:11:40|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1638497510000|2021-12-03 02:11:50|2624.5|2618.5|2624.6|2618.6|2624.9|2618.9|2624.4|2618.4|5
1638497520000|2021-12-03 02:12:00|2624.4|2618.4|2624.3|2618.3|2624.4|2618.4|2624|2618|8
1638497530000|2021-12-03 02:12:10|2624|2618|2623.8|2617.8|2624|2618|2623.6|2617.6|8
1638497540000|2021-12-03 02:12:20|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.3|2617.3|12
1638497550000|2021-12-03 02:12:30|2623|2617|2623|2617|2623.1|2617.1|2623|2617|3
1638497560000|2021-12-03 02:12:40|2623.1|2617.1|2622.5|2616.5|2623.1|2617.1|2622.4|2616.4|9
1638497570000|2021-12-03 02:12:50|2622.6|2616.6|2622.3|2616.3|2622.6|2616.6|2622.3|2616.3|3
1638497580000|2021-12-03 02:13:00|2622.4|2616.4|2622.8|2616.8|2623.1|2617.1|2622.4|2616.4|6
1638497590000|2021-12-03 02:13:10|2622.6|2616.6|2622.5|2616.5|2622.6|2616.6|2622.5|2616.5|2
1638497600000|2021-12-03 02:13:20|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|5
1638497610000|2021-12-03 02:13:30|2621.5|2615.5|2621.6|2615.6|2622.1|2616.1|2621.5|2615.5|6
1638497620000|2021-12-03 02:13:40|2621.5|2615.5|2622|2616|2622.3|2616.3|2621.5|2615.5|9
1638497630000|2021-12-03 02:13:50|2622.3|2616.3|2622|2616|2622.3|2616.3|2621.5|2615.5|8
1638497640000|2021-12-03 02:14:00|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1638497650000|2021-12-03 02:14:10|2621.8|2615.8|2621.4|2615.4|2621.8|2615.8|2621.3|2615.3|4
1638497660000|2021-12-03 02:14:20|2621.5|2615.5|2621.4|2615.4|2621.5|2615.5|2621.4|2615.4|4
1638497670000|2021-12-03 02:14:30|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|3
1638497680000|2021-12-03 02:14:40|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|6
1638497690000|2021-12-03 02:14:50|2621.3|2615.3|2621.1|2615.1|2621.3|2615.3|2620.5|2614.5|8
1638497700000|2021-12-03 02:15:00|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1638497720000|2021-12-03 02:15:20|2621.9|2615.9|2622|2616|2622|2616|2621.9|2615.9|2
1638497780000|2021-12-03 02:16:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638497840000|2021-12-03 02:17:20|2622|2616|2622|2616|2622|2616|2622|2616|1
1638497850000|2021-12-03 02:17:30|2622.3|2616.3|2621.1|2615.1|2622.3|2616.3|2621.1|2615.1|2
1638497880000|2021-12-03 02:18:00|2621.4|2615.4|2623.8|2617.8|2623.9|2617.9|2621.4|2615.4|5
1638497890000|2021-12-03 02:18:10|2624|2618|2624|2618|2624|2618|2623.8|2617.8|3
1638497920000|2021-12-03 02:18:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638497990000|2021-12-03 02:19:50|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1638498000000|2021-12-03 02:20:00|2624|2618|2625|2619|2625|2619|2624|2618|2
1638498060000|2021-12-03 02:21:00|2624.9|2618.9|2624.5|2618.5|2624.9|2618.9|2624.5|2618.5|2
1638498080000|2021-12-03 02:21:20|2624.3|2618.3|2623.5|2617.5|2624.3|2618.3|2623.5|2617.5|2
1638498110000|2021-12-03 02:21:50|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1638498170000|2021-12-03 02:22:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1638498220000|2021-12-03 02:23:40|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638498300000|2021-12-03 02:25:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638498310000|2021-12-03 02:25:10|2622.8|2616.8|2622.3|2616.3|2622.8|2616.8|2622.3|2616.3|4
1638498360000|2021-12-03 02:26:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1638498380000|2021-12-03 02:26:20|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1638498450000|2021-12-03 02:27:30|2621.6|2615.6|2622|2616|2622|2616|2621.6|2615.6|2
1638498460000|2021-12-03 02:27:40|2622.4|2616.4|2622.5|2616.5|2622.5|2616.5|2622.4|2616.4|2
1638498470000|2021-12-03 02:27:50|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1638498490000|2021-12-03 02:28:10|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.5|2615.5|4
1638498520000|2021-12-03 02:28:40|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1638498570000|2021-12-03 02:29:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638498600000|2021-12-03 02:30:00|2622|2616|2622|2616|2622.6|2616.6|2622|2616|4
1638498610000|2021-12-03 02:30:10|2622.3|2616.3|2622.3|2616.3|2622.5|2616.5|2622|2616|7
1638498620000|2021-12-03 02:30:20|2622.1|2616.1|2621.8|2615.8|2622.1|2616.1|2621.8|2615.8|2
1638498630000|2021-12-03 02:30:30|2622|2616|2622|2616|2622.3|2616.3|2622|2616|3
1638498640000|2021-12-03 02:30:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638498650000|2021-12-03 02:30:50|2622|2616|2622|2616|2622|2616|2622|2616|1
1638498660000|2021-12-03 02:31:00|2622.4|2616.4|2621.5|2615.5|2622.4|2616.4|2621.5|2615.5|5
1638498670000|2021-12-03 02:31:10|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|6
1638498680000|2021-12-03 02:31:20|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638498690000|2021-12-03 02:31:30|2622.5|2616.5|2623|2617|2623.3|2617.3|2622.5|2616.5|4
1638498700000|2021-12-03 02:31:40|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.3|2616.3|5
1638498710000|2021-12-03 02:31:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638498720000|2021-12-03 02:32:00|2622|2616|2622.3|2616.3|2622.3|2616.3|2621|2615|5
1638498730000|2021-12-03 02:32:10|2622|2616|2621.3|2615.3|2622|2616|2621.3|2615.3|3
1638498740000|2021-12-03 02:32:20|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|2
1638498750000|2021-12-03 02:32:30|2622|2616|2622|2616|2622|2616|2622|2616|1
1638498770000|2021-12-03 02:32:50|2621.9|2615.9|2621|2615|2621.9|2615.9|2621|2615|3
1638498780000|2021-12-03 02:33:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638498790000|2021-12-03 02:33:10|2621|2615|2621.3|2615.3|2621.3|2615.3|2621|2615|3
1638498800000|2021-12-03 02:33:20|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|4
1638498810000|2021-12-03 02:33:30|2622.3|2616.3|2623|2617|2623.3|2617.3|2622.3|2616.3|5
1638498820000|2021-12-03 02:33:40|2622.9|2616.9|2622|2616|2622.9|2616.9|2622|2616|4
1638498830000|2021-12-03 02:33:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638498840000|2021-12-03 02:34:00|2621.5|2615.5|2622.9|2616.9|2623.3|2617.3|2621.3|2615.3|14
1638498850000|2021-12-03 02:34:10|2623|2617|2623.5|2617.5|2623.5|2617.5|2623|2617|6
1638498860000|2021-12-03 02:34:20|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638498870000|2021-12-03 02:34:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638498880000|2021-12-03 02:34:40|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1638498890000|2021-12-03 02:34:50|2623.3|2617.3|2623.8|2617.8|2624|2618|2623|2617|7
1638498900000|2021-12-03 02:35:00|2623.9|2617.9|2624|2618|2624|2618|2623.9|2617.9|2
1638498920000|2021-12-03 02:35:20|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1638498930000|2021-12-03 02:35:30|2624.8|2618.8|2625.5|2619.5|2625.5|2619.5|2624.8|2618.8|4
1638498940000|2021-12-03 02:35:40|2625.4|2619.4|2625.5|2619.5|2625.6|2619.6|2625.4|2619.4|4
1638498950000|2021-12-03 02:35:50|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|4
1638498970000|2021-12-03 02:36:10|2624.6|2618.6|2625.5|2619.5|2625.5|2619.5|2624.6|2618.6|5
1638499000000|2021-12-03 02:36:40|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638499030000|2021-12-03 02:37:10|2625|2619|2624.3|2618.3|2625|2619|2624.1|2618.1|4
1638499080000|2021-12-03 02:38:00|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1638499090000|2021-12-03 02:38:10|2624.4|2618.4|2624.5|2618.5|2624.5|2618.5|2624.4|2618.4|2
1638499130000|2021-12-03 02:38:50|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1638499140000|2021-12-03 02:39:00|2624.4|2618.4|2624|2618|2624.5|2618.5|2624|2618|3
1638499160000|2021-12-03 02:39:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638499200000|2021-12-03 02:40:00|2624|2618|2624|2618|2624|2618|2624|2618|1
1638499210000|2021-12-03 02:40:10|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1638499220000|2021-12-03 02:40:20|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2624.5|2618.5|6
1638499230000|2021-12-03 02:40:30|2625|2619|2625.1|2619.1|2625.3|2619.3|2625|2619|3
1638499240000|2021-12-03 02:40:40|2625|2619|2625.3|2619.3|2625.5|2619.5|2625|2619|4
1638499260000|2021-12-03 02:41:00|2625|2619|2624|2618|2625|2619|2624|2618|2
1638499300000|2021-12-03 02:41:40|2623.9|2617.9|2623.3|2617.3|2623.9|2617.9|2623.3|2617.3|3
1638499310000|2021-12-03 02:41:50|2623.5|2617.5|2624|2618|2624|2618|2623.5|2617.5|2
1638499320000|2021-12-03 02:42:00|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1638499330000|2021-12-03 02:42:10|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1638499340000|2021-12-03 02:42:20|2624.8|2618.8|2625|2619|2625|2619|2624.6|2618.6|4
1638499350000|2021-12-03 02:42:30|2624.9|2618.9|2625.5|2619.5|2625.8|2619.8|2624.9|2618.9|4
1638499370000|2021-12-03 02:42:50|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638499380000|2021-12-03 02:43:00|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1638499390000|2021-12-03 02:43:10|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638499400000|2021-12-03 02:43:20|2626.4|2620.4|2626.3|2620.3|2626.4|2620.4|2626.3|2620.3|2
1638499410000|2021-12-03 02:43:30|2625.9|2619.9|2626.1|2620.1|2626.3|2620.3|2625.9|2619.9|4
1638499420000|2021-12-03 02:43:40|2626.3|2620.3|2626.1|2620.1|2626.3|2620.3|2626.1|2620.1|2
1638499430000|2021-12-03 02:43:50|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|3
1638499440000|2021-12-03 02:44:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1638499450000|2021-12-03 02:44:10|2626.1|2620.1|2626.3|2620.3|2626.3|2620.3|2626.1|2620.1|2
1638499460000|2021-12-03 02:44:20|2626|2620|2626|2620|2626.3|2620.3|2626|2620|4
1638499470000|2021-12-03 02:44:30|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638499490000|2021-12-03 02:44:50|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638499500000|2021-12-03 02:45:00|2626.3|2620.3|2627|2621|2627|2621|2626.3|2620.3|2
1638499510000|2021-12-03 02:45:10|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|5
1638499560000|2021-12-03 02:46:00|2627|2621|2627|2621|2627|2621|2627|2621|1
1638499570000|2021-12-03 02:46:10|2626.8|2620.8|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|3
1638499590000|2021-12-03 02:46:30|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1638499650000|2021-12-03 02:47:30|2627.4|2621.4|2628|2622|2628|2622|2627.4|2621.4|3
1638499670000|2021-12-03 02:47:50|2627.9|2621.9|2627.5|2621.5|2627.9|2621.9|2627.3|2621.3|7
1638499680000|2021-12-03 02:48:00|2627.3|2621.3|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|9
1638499690000|2021-12-03 02:48:10|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1638499770000|2021-12-03 02:49:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1638499780000|2021-12-03 02:49:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|3
1638499790000|2021-12-03 02:49:50|2627.4|2621.4|2627.8|2621.8|2627.8|2621.8|2627.4|2621.4|2
1638499800000|2021-12-03 02:50:00|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1638499840000|2021-12-03 02:50:40|2627.4|2621.4|2627.5|2621.5|2627.5|2621.5|2627.4|2621.4|2
1638499870000|2021-12-03 02:51:10|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|4
1638499920000|2021-12-03 02:52:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638499930000|2021-12-03 02:52:10|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|10
1638499950000|2021-12-03 02:52:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638499960000|2021-12-03 02:52:40|2627.1|2621.1|2627.1|2621.1|2627.3|2621.3|2627.1|2621.1|3
1638499980000|2021-12-03 02:53:00|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|2
1638500010000|2021-12-03 02:53:30|2628|2622|2628|2622|2628|2622|2628|2622|1
1638500040000|2021-12-03 02:54:00|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|2
1638500050000|2021-12-03 02:54:10|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1638500070000|2021-12-03 02:54:30|2627.4|2621.4|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1638500090000|2021-12-03 02:54:50|2627|2621|2627|2621|2627|2621|2627|2621|1
1638500100000|2021-12-03 02:55:00|2626.9|2620.9|2626.3|2620.3|2626.9|2620.9|2626.3|2620.3|4
1638500110000|2021-12-03 02:55:10|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638500120000|2021-12-03 02:55:20|2626.3|2620.3|2626.8|2620.8|2627.1|2621.1|2626.3|2620.3|5
1638500130000|2021-12-03 02:55:30|2626.5|2620.5|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|3
1638500140000|2021-12-03 02:55:40|2626.8|2620.8|2626.8|2620.8|2626.9|2620.9|2626.5|2620.5|5
1638500150000|2021-12-03 02:55:50|2626.5|2620.5|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|7
1638500160000|2021-12-03 02:56:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638500170000|2021-12-03 02:56:10|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1638500190000|2021-12-03 02:56:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1638500220000|2021-12-03 02:57:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638500230000|2021-12-03 02:57:10|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|4
1638500250000|2021-12-03 02:57:30|2627|2621|2627|2621|2627|2621|2626.8|2620.8|3
1638500260000|2021-12-03 02:57:40|2626.8|2620.8|2626.8|2620.8|2627|2621|2626.8|2620.8|5
1638500280000|2021-12-03 02:58:00|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1638500300000|2021-12-03 02:58:20|2627.4|2621.4|2627.5|2621.5|2627.5|2621.5|2627.4|2621.4|2
1638500310000|2021-12-03 02:58:30|2627.3|2621.3|2627|2621|2627.5|2621.5|2626.8|2620.8|6
1638500320000|2021-12-03 02:58:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638500380000|2021-12-03 02:59:40|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|3
1638500390000|2021-12-03 02:59:50|2627.5|2621.5|2626|2620|2627.5|2621.5|2626|2620|2
1638500410000|2021-12-03 03:00:10|2626.5|2620.5|2626|2620|2626.5|2620.5|2626|2620|2
1638500420000|2021-12-03 03:00:20|2626.8|2620.8|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|2
1638500440000|2021-12-03 03:00:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638500450000|2021-12-03 03:00:50|2627|2621|2627.1|2621.1|2627.1|2621.1|2627|2621|2
1638500460000|2021-12-03 03:01:00|2627|2621|2627|2621|2627.1|2621.1|2627|2621|7
1638500470000|2021-12-03 03:01:10|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1638500480000|2021-12-03 03:01:20|2626.4|2620.4|2626.5|2620.5|2626.5|2620.5|2626.4|2620.4|2
1638500560000|2021-12-03 03:02:40|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1638500570000|2021-12-03 03:02:50|2626|2620|2623.5|2617.5|2626|2620|2623.5|2617.5|3
1638500580000|2021-12-03 03:03:00|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1638500590000|2021-12-03 03:03:10|2623.8|2617.8|2623.5|2617.5|2624|2618|2623.5|2617.5|3
1638500600000|2021-12-03 03:03:20|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623|2617|4
1638500610000|2021-12-03 03:03:30|2624|2618|2624.3|2618.3|2624.5|2618.5|2624|2618|4
1638500620000|2021-12-03 03:03:40|2624.4|2618.4|2624.5|2618.5|2624.5|2618.5|2624.4|2618.4|2
1638500640000|2021-12-03 03:04:00|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1638500650000|2021-12-03 03:04:10|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1638500660000|2021-12-03 03:04:20|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1638500670000|2021-12-03 03:04:30|2625|2619|2624.5|2618.5|2625.1|2619.1|2624.5|2618.5|4
1638500690000|2021-12-03 03:04:50|2624.6|2618.6|2625|2619|2625|2619|2624.6|2618.6|3
1638500710000|2021-12-03 03:05:10|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|4
1638500730000|2021-12-03 03:05:30|2624.8|2618.8|2625|2619|2625.4|2619.4|2624.8|2618.8|4
1638500750000|2021-12-03 03:05:50|2624.8|2618.8|2623.3|2617.3|2624.8|2618.8|2623.3|2617.3|2
1638500760000|2021-12-03 03:06:00|2623.5|2617.5|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|6
1638500770000|2021-12-03 03:06:10|2623.4|2617.4|2623.8|2617.8|2623.8|2617.8|2623.4|2617.4|3
1638500800000|2021-12-03 03:06:40|2624|2618|2623.9|2617.9|2624.4|2618.4|2623.8|2617.8|7
1638500820000|2021-12-03 03:07:00|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.5|2617.5|7
1638500840000|2021-12-03 03:07:20|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1638500850000|2021-12-03 03:07:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638500870000|2021-12-03 03:07:50|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1638500880000|2021-12-03 03:08:00|2624|2618|2624.1|2618.1|2624.3|2618.3|2624|2618|3
1638500890000|2021-12-03 03:08:10|2624.4|2618.4|2624.3|2618.3|2624.4|2618.4|2624.3|2618.3|4
1638500900000|2021-12-03 03:08:20|2624|2618|2624|2618|2624|2618|2624|2618|1
1638500910000|2021-12-03 03:08:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|3
1638500930000|2021-12-03 03:08:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|3
1638500940000|2021-12-03 03:09:00|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|2
1638500950000|2021-12-03 03:09:10|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|3
1638500960000|2021-12-03 03:09:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638500970000|2021-12-03 03:09:30|2623.8|2617.8|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|2
1638500980000|2021-12-03 03:09:40|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1638500990000|2021-12-03 03:09:50|2623.9|2617.9|2623.3|2617.3|2624.4|2618.4|2623.3|2617.3|9
1638501000000|2021-12-03 03:10:00|2623.5|2617.5|2624.3|2618.3|2624.3|2618.3|2623.5|2617.5|4
1638501010000|2021-12-03 03:10:10|2624|2618|2624|2618|2624|2618|2624|2618|1
1638501020000|2021-12-03 03:10:20|2624.1|2618.1|2624.5|2618.5|2624.5|2618.5|2624.1|2618.1|3
1638501040000|2021-12-03 03:10:40|2624.8|2618.8|2625.3|2619.3|2625.3|2619.3|2624.8|2618.8|2
1638501070000|2021-12-03 03:11:10|2625|2619|2624.8|2618.8|2625.1|2619.1|2624.5|2618.5|8
1638501090000|2021-12-03 03:11:30|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|2
1638501100000|2021-12-03 03:11:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638501120000|2021-12-03 03:12:00|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1638501130000|2021-12-03 03:12:10|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|6
1638501170000|2021-12-03 03:12:50|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.5|2617.5|3
1638501180000|2021-12-03 03:13:00|2623.5|2617.5|2624|2618|2624|2618|2623.5|2617.5|3
1638501190000|2021-12-03 03:13:10|2624.3|2618.3|2625.1|2619.1|2625.1|2619.1|2624.3|2618.3|5
1638501210000|2021-12-03 03:13:30|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1638501220000|2021-12-03 03:13:40|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638501230000|2021-12-03 03:13:50|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1638501240000|2021-12-03 03:14:00|2626.5|2620.5|2625.6|2619.6|2626.5|2620.5|2625.6|2619.6|6
1638501250000|2021-12-03 03:14:10|2625|2619|2625.6|2619.6|2625.6|2619.6|2624.8|2618.8|6
1638501260000|2021-12-03 03:14:20|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1638501270000|2021-12-03 03:14:30|2625.5|2619.5|2625.5|2619.5|2625.6|2619.6|2625.5|2619.5|3
1638501300000|2021-12-03 03:15:00|2625.6|2619.6|2626|2620|2626.3|2620.3|2625.6|2619.6|4
1638501310000|2021-12-03 03:15:10|2626.3|2620.3|2626.6|2620.6|2626.6|2620.6|2626|2620|6
1638501320000|2021-12-03 03:15:20|2626.5|2620.5|2626.5|2620.5|2626.8|2620.8|2626.3|2620.3|5
1638501350000|2021-12-03 03:15:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638501360000|2021-12-03 03:16:00|2626|2620|2625.5|2619.5|2626|2620|2625.5|2619.5|3
1638501370000|2021-12-03 03:16:10|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1638501380000|2021-12-03 03:16:20|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|6
1638501390000|2021-12-03 03:16:30|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1638501430000|2021-12-03 03:17:10|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1638501440000|2021-12-03 03:17:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638501450000|2021-12-03 03:17:30|2624|2618|2624|2618|2624|2618|2624|2618|1
1638501510000|2021-12-03 03:18:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638501520000|2021-12-03 03:18:40|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1638501560000|2021-12-03 03:19:20|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1638501570000|2021-12-03 03:19:30|2624.4|2618.4|2624.3|2618.3|2624.4|2618.4|2624.3|2618.3|2
1638501590000|2021-12-03 03:19:50|2624.1|2618.1|2624|2618|2624.1|2618.1|2624|2618|2
1638501630000|2021-12-03 03:20:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638501640000|2021-12-03 03:20:40|2623.9|2617.9|2624.3|2618.3|2624.3|2618.3|2623.9|2617.9|4
1638501660000|2021-12-03 03:21:00|2624.5|2618.5|2625.5|2619.5|2625.5|2619.5|2624.5|2618.5|5
1638501690000|2021-12-03 03:21:30|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1638501720000|2021-12-03 03:22:00|2624.8|2618.8|2624|2618|2624.8|2618.8|2624|2618|3
1638501740000|2021-12-03 03:22:20|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1638501750000|2021-12-03 03:22:30|2624|2618|2624|2618|2624|2618|2624|2618|1
1638501760000|2021-12-03 03:22:40|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1638501770000|2021-12-03 03:22:50|2623.5|2617.5|2623.6|2617.6|2623.6|2617.6|2623.5|2617.5|2
1638501780000|2021-12-03 03:23:00|2623.9|2617.9|2624.5|2618.5|2624.8|2618.8|2623.9|2617.9|3
1638501790000|2021-12-03 03:23:10|2624.6|2618.6|2624.5|2618.5|2624.6|2618.6|2624.5|2618.5|2
1638501820000|2021-12-03 03:23:40|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1638501890000|2021-12-03 03:24:50|2624.5|2618.5|2625.3|2619.3|2625.3|2619.3|2624.5|2618.5|4
1638501900000|2021-12-03 03:25:00|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1638501910000|2021-12-03 03:25:10|2625.9|2619.9|2626.3|2620.3|2626.4|2620.4|2625.9|2619.9|4
1638501920000|2021-12-03 03:25:20|2626.4|2620.4|2626.3|2620.3|2626.4|2620.4|2626.3|2620.3|2
1638501930000|2021-12-03 03:25:30|2626|2620|2626|2620|2626.3|2620.3|2626|2620|3
1638501940000|2021-12-03 03:25:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638501950000|2021-12-03 03:25:50|2626|2620|2626|2620|2626|2620|2626|2620|1
1638501960000|2021-12-03 03:26:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638501970000|2021-12-03 03:26:10|2626|2620|2626|2620|2626|2620|2626|2620|1
1638502020000|2021-12-03 03:27:00|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638502040000|2021-12-03 03:27:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638502060000|2021-12-03 03:27:40|2626.1|2620.1|2626.8|2620.8|2627.1|2621.1|2626.1|2620.1|4
1638502090000|2021-12-03 03:28:10|2626.6|2620.6|2626.5|2620.5|2626.6|2620.6|2626.5|2620.5|2
1638502170000|2021-12-03 03:29:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638502190000|2021-12-03 03:29:50|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638502200000|2021-12-03 03:30:00|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1638502210000|2021-12-03 03:30:10|2626|2620|2625.4|2619.4|2626|2620|2625.4|2619.4|2
1638502230000|2021-12-03 03:30:30|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1638502240000|2021-12-03 03:30:40|2624.8|2618.8|2624.3|2618.3|2624.8|2618.8|2624|2618|3
1638502250000|2021-12-03 03:30:50|2624.5|2618.5|2625.3|2619.3|2625.3|2619.3|2624.5|2618.5|2
1638502280000|2021-12-03 03:31:20|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1638502290000|2021-12-03 03:31:30|2626|2620|2626|2620|2626|2620|2626|2620|1
1638502300000|2021-12-03 03:31:40|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638502320000|2021-12-03 03:32:00|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638502330000|2021-12-03 03:32:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638502340000|2021-12-03 03:32:20|2625.3|2619.3|2624|2618|2625.3|2619.3|2624|2618|4
1638502410000|2021-12-03 03:33:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638502450000|2021-12-03 03:34:10|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638502480000|2021-12-03 03:34:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638502490000|2021-12-03 03:34:50|2623.8|2617.8|2623.8|2617.8|2623.9|2617.9|2623.8|2617.8|3
1638502500000|2021-12-03 03:35:00|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|2
1638502510000|2021-12-03 03:35:10|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|4
1638502540000|2021-12-03 03:35:40|2624.3|2618.3|2624.6|2618.6|2625.5|2619.5|2624.3|2618.3|3
1638502560000|2021-12-03 03:36:00|2625|2619|2625|2619|2625|2619|2625|2619|1
1638502720000|2021-12-03 03:38:40|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1638502730000|2021-12-03 03:38:50|2624.9|2618.9|2625.3|2619.3|2625.3|2619.3|2624.9|2618.9|2
1638502750000|2021-12-03 03:39:10|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1638502760000|2021-12-03 03:39:20|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|3
1638502770000|2021-12-03 03:39:30|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1638502780000|2021-12-03 03:39:40|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638502790000|2021-12-03 03:39:50|2625.4|2619.4|2625.5|2619.5|2625.5|2619.5|2625.4|2619.4|2
1638502830000|2021-12-03 03:40:30|2625.4|2619.4|2625|2619|2625.4|2619.4|2625|2619|2
1638502860000|2021-12-03 03:41:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638502910000|2021-12-03 03:41:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638502940000|2021-12-03 03:42:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.3|2619.3|3
1638502950000|2021-12-03 03:42:30|2625.5|2619.5|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|3
1638503060000|2021-12-03 03:44:20|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|2
1638503190000|2021-12-03 03:46:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|3
1638503200000|2021-12-03 03:46:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638503290000|2021-12-03 03:48:10|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.8|2619.8|3
1638503310000|2021-12-03 03:48:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638503550000|2021-12-03 03:52:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638503560000|2021-12-03 03:52:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.1|2620.1|5
1638503570000|2021-12-03 03:52:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638503580000|2021-12-03 03:53:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638503700000|2021-12-03 03:55:00|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638503710000|2021-12-03 03:55:10|2627|2621|2627.1|2621.1|2627.5|2621.5|2627|2621|4
1638503720000|2021-12-03 03:55:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|3
1638503730000|2021-12-03 03:55:30|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638503740000|2021-12-03 03:55:40|2626.8|2620.8|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|3
1638503760000|2021-12-03 03:56:00|2627|2621|2627|2621|2627.3|2621.3|2627|2621|3
1638503770000|2021-12-03 03:56:10|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638503870000|2021-12-03 03:57:50|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1638503910000|2021-12-03 03:58:30|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|4
1638503950000|2021-12-03 03:59:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1638503980000|2021-12-03 03:59:40|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638504000000|2021-12-03 04:00:00|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1638504030000|2021-12-03 04:00:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638504060000|2021-12-03 04:01:00|2626.8|2620.8|2626.9|2620.9|2626.9|2620.9|2626.8|2620.8|2
1638504070000|2021-12-03 04:01:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638504270000|2021-12-03 04:04:30|2627.5|2621.5|2628|2622|2628|2622|2627.5|2621.5|2
1638504290000|2021-12-03 04:04:50|2627.6|2621.6|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1638504300000|2021-12-03 04:05:00|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1638504310000|2021-12-03 04:05:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638504320000|2021-12-03 04:05:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638504370000|2021-12-03 04:06:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638504430000|2021-12-03 04:07:10|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638504480000|2021-12-03 04:08:00|2627.6|2621.6|2627.8|2621.8|2627.8|2621.8|2627.6|2621.6|2
1638504500000|2021-12-03 04:08:20|2627|2621|2626.3|2620.3|2627|2621|2626.3|2620.3|3
1638504620000|2021-12-03 04:10:20|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1638504630000|2021-12-03 04:10:30|2626|2620|2626|2620|2626|2620|2626|2620|1
1638504690000|2021-12-03 04:11:30|2626.3|2620.3|2626.6|2620.6|2626.6|2620.6|2626.3|2620.3|2
1638504740000|2021-12-03 04:12:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638504820000|2021-12-03 04:13:40|2626.8|2620.8|2627.1|2621.1|2627.1|2621.1|2626.8|2620.8|2
1638504870000|2021-12-03 04:14:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638504960000|2021-12-03 04:16:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638505000000|2021-12-03 04:16:40|2627.3|2621.3|2626.5|2620.5|2627.3|2621.3|2626.5|2620.5|2
1638505060000|2021-12-03 04:17:40|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638505080000|2021-12-03 04:18:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638505190000|2021-12-03 04:19:50|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638505240000|2021-12-03 04:20:40|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638505310000|2021-12-03 04:21:50|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1638505400000|2021-12-03 04:23:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638505460000|2021-12-03 04:24:20|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1638505480000|2021-12-03 04:24:40|2627|2621|2627|2621|2627|2621|2627|2621|1
1638505550000|2021-12-03 04:25:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638505620000|2021-12-03 04:27:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638505770000|2021-12-03 04:29:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638505930000|2021-12-03 04:32:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638505980000|2021-12-03 04:33:00|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1638506040000|2021-12-03 04:34:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638506070000|2021-12-03 04:34:30|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638506160000|2021-12-03 04:36:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638506190000|2021-12-03 04:36:30|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1638506220000|2021-12-03 04:37:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638506280000|2021-12-03 04:38:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638506340000|2021-12-03 04:39:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638506350000|2021-12-03 04:39:10|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627|2621|5
1638506400000|2021-12-03 04:40:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638506460000|2021-12-03 04:41:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638506510000|2021-12-03 04:41:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638506540000|2021-12-03 04:42:20|2627.5|2621.5|2627.6|2621.6|2627.6|2621.6|2627.5|2621.5|2
1638506590000|2021-12-03 04:43:10|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638506670000|2021-12-03 04:44:30|2628.1|2622.1|2627.8|2621.8|2628.1|2622.1|2627.8|2621.8|2
1638506690000|2021-12-03 04:44:50|2628.3|2622.3|2627.6|2621.6|2628.3|2622.3|2627.5|2621.5|4
1638506700000|2021-12-03 04:45:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638506750000|2021-12-03 04:45:50|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1638506780000|2021-12-03 04:46:20|2627|2621|2627|2621|2627|2621|2627|2621|1
1638506810000|2021-12-03 04:46:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638506910000|2021-12-03 04:48:30|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1638506930000|2021-12-03 04:48:50|2627|2621|2627|2621|2627|2621|2627|2621|1
1638506950000|2021-12-03 04:49:10|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638507130000|2021-12-03 04:52:10|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1638507150000|2021-12-03 04:52:30|2626.6|2620.6|2627|2621|2627|2621|2626.6|2620.6|2
1638507300000|2021-12-03 04:55:00|2627.3|2621.3|2627.9|2621.9|2627.9|2621.9|2627.3|2621.3|3
1638507350000|2021-12-03 04:55:50|2627.6|2621.6|2627.8|2621.8|2627.8|2621.8|2627.6|2621.6|2
1638507470000|2021-12-03 04:57:50|2627.5|2621.5|2627.5|2621.5|2628.1|2622.1|2627.5|2621.5|3
1638507480000|2021-12-03 04:58:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638507600000|2021-12-03 05:00:00|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|3
1638507610000|2021-12-03 05:00:10|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638507620000|2021-12-03 05:00:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638507630000|2021-12-03 05:00:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638507640000|2021-12-03 05:00:40|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|4
1638507650000|2021-12-03 05:00:50|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1638507660000|2021-12-03 05:01:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638507710000|2021-12-03 05:01:50|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|4
1638507720000|2021-12-03 05:02:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638507730000|2021-12-03 05:02:10|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|4
1638507740000|2021-12-03 05:02:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638507800000|2021-12-03 05:03:20|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638507810000|2021-12-03 05:03:30|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638507830000|2021-12-03 05:03:50|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638507840000|2021-12-03 05:04:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638507850000|2021-12-03 05:04:10|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638507860000|2021-12-03 05:04:20|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|4
1638507880000|2021-12-03 05:04:40|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638507910000|2021-12-03 05:05:10|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638507960000|2021-12-03 05:06:00|2626.9|2620.9|2627.3|2621.3|2627.3|2621.3|2626.9|2620.9|2
1638508060000|2021-12-03 05:07:40|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638508120000|2021-12-03 05:08:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638508210000|2021-12-03 05:10:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638508220000|2021-12-03 05:10:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638508240000|2021-12-03 05:10:40|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1638508410000|2021-12-03 05:13:30|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|8
1638508650000|2021-12-03 05:17:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638508710000|2021-12-03 05:18:30|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1638508770000|2021-12-03 05:19:30|2628.1|2622.1|2627.8|2621.8|2628.1|2622.1|2627.8|2621.8|2
1638508780000|2021-12-03 05:19:40|2628|2622|2628|2622|2628|2622|2628|2622|1
1638508790000|2021-12-03 05:19:50|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638508800000|2021-12-03 05:20:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638508840000|2021-12-03 05:20:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638508860000|2021-12-03 05:21:00|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627|2621|5
1638508870000|2021-12-03 05:21:10|2627.4|2621.4|2627.8|2621.8|2627.8|2621.8|2627.4|2621.4|3
1638508940000|2021-12-03 05:22:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638509000000|2021-12-03 05:23:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638509040000|2021-12-03 05:24:00|2628.3|2622.3|2627.8|2621.8|2628.3|2622.3|2627.8|2621.8|2
1638509050000|2021-12-03 05:24:10|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1638509110000|2021-12-03 05:25:10|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1638509150000|2021-12-03 05:25:50|2628|2622|2628.1|2622.1|2628.1|2622.1|2628|2622|2
1638509180000|2021-12-03 05:26:20|2628|2622|2628|2622|2628|2622|2628|2622|1
1638509200000|2021-12-03 05:26:40|2628.1|2622.1|2628.1|2622.1|2628.3|2622.3|2628.1|2622.1|3
1638509270000|2021-12-03 05:27:50|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|2
1638509310000|2021-12-03 05:28:30|2629|2623|2629.8|2623.8|2629.8|2623.8|2629|2623|2
1638509320000|2021-12-03 05:28:40|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1638509370000|2021-12-03 05:29:30|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1638509400000|2021-12-03 05:30:00|2630|2624|2631.1|2625.1|2631.1|2625.1|2629.9|2623.9|7
1638509410000|2021-12-03 05:30:10|2631.3|2625.3|2634|2628|2634.1|2628.1|2631.3|2625.3|13
1638509420000|2021-12-03 05:30:20|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.1|2628.1|4
1638509430000|2021-12-03 05:30:30|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.5|2628.5|5
1638509440000|2021-12-03 05:30:40|2634.5|2628.5|2635|2629|2635|2629|2634.5|2628.5|3
1638509450000|2021-12-03 05:30:50|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|3
1638509460000|2021-12-03 05:31:00|2635.8|2629.8|2636.5|2630.5|2636.5|2630.5|2635.8|2629.8|3
1638509470000|2021-12-03 05:31:10|2636.1|2630.1|2636|2630|2636.1|2630.1|2635.8|2629.8|3
1638509480000|2021-12-03 05:31:20|2636.3|2630.3|2637.3|2631.3|2637.3|2631.3|2636.3|2630.3|5
1638509490000|2021-12-03 05:31:30|2637.5|2631.5|2638|2632|2638.5|2632.5|2637.5|2631.5|14
1638509500000|2021-12-03 05:31:40|2637.8|2631.8|2637.3|2631.3|2638.3|2632.3|2636.8|2630.8|12
1638509510000|2021-12-03 05:31:50|2637.4|2631.4|2637|2631|2637.8|2631.8|2636.8|2630.8|11
1638509520000|2021-12-03 05:32:00|2637.3|2631.3|2638.5|2632.5|2638.8|2632.8|2637.3|2631.3|10
1638509530000|2021-12-03 05:32:10|2638.8|2632.8|2637.8|2631.8|2638.8|2632.8|2637|2631|9
1638509540000|2021-12-03 05:32:20|2637.5|2631.5|2638.3|2632.3|2638.5|2632.5|2637.5|2631.5|6
1638509550000|2021-12-03 05:32:30|2638.5|2632.5|2639|2633|2639.5|2633.5|2638.3|2632.3|8
1638509560000|2021-12-03 05:32:40|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|2
1638509570000|2021-12-03 05:32:50|2639.3|2633.3|2640.3|2634.3|2640.8|2634.8|2639.1|2633.1|12
1638509580000|2021-12-03 05:33:00|2640.4|2634.4|2640.8|2634.8|2640.9|2634.9|2640.4|2634.4|7
1638509590000|2021-12-03 05:33:10|2640.6|2634.6|2639.8|2633.8|2640.6|2634.6|2639.1|2633.1|9
1638509600000|2021-12-03 05:33:20|2640|2634|2639|2633|2640.3|2634.3|2638.5|2632.5|12
1638509610000|2021-12-03 05:33:30|2639.3|2633.3|2639|2633|2639.3|2633.3|2638.8|2632.8|4
1638509620000|2021-12-03 05:33:40|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638509630000|2021-12-03 05:33:50|2638.9|2632.9|2638.8|2632.8|2639|2633|2638.8|2632.8|3
1638509640000|2021-12-03 05:34:00|2638.5|2632.5|2638.5|2632.5|2638.8|2632.8|2637.8|2631.8|11
1638509650000|2021-12-03 05:34:10|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1638509660000|2021-12-03 05:34:20|2638.3|2632.3|2637.3|2631.3|2638.3|2632.3|2637.3|2631.3|2
1638509670000|2021-12-03 05:34:30|2637.5|2631.5|2638.5|2632.5|2638.5|2632.5|2637.5|2631.5|9
1638509680000|2021-12-03 05:34:40|2638.6|2632.6|2639|2633|2639.3|2633.3|2638.6|2632.6|7
1638509690000|2021-12-03 05:34:50|2639.3|2633.3|2640|2634|2640|2634|2639.3|2633.3|3
1638509700000|2021-12-03 05:35:00|2639.8|2633.8|2640|2634|2640.3|2634.3|2639.3|2633.3|7
1638509710000|2021-12-03 05:35:10|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640|2634|3
1638509720000|2021-12-03 05:35:20|2640|2634|2640.5|2634.5|2640.5|2634.5|2640|2634|3
1638509730000|2021-12-03 05:35:30|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1638509740000|2021-12-03 05:35:40|2640.3|2634.3|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|4
1638509750000|2021-12-03 05:35:50|2640.8|2634.8|2641.4|2635.4|2641.4|2635.4|2640.5|2634.5|10
1638509760000|2021-12-03 05:36:00|2640.8|2634.8|2641.6|2635.6|2641.8|2635.8|2640.8|2634.8|7
1638509770000|2021-12-03 05:36:10|2641.8|2635.8|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|4
1638509780000|2021-12-03 05:36:20|2641.5|2635.5|2641|2635|2641.6|2635.6|2640.8|2634.8|9
1638509790000|2021-12-03 05:36:30|2640.1|2634.1|2640.5|2634.5|2640.5|2634.5|2640.1|2634.1|3
1638509800000|2021-12-03 05:36:40|2640.8|2634.8|2641.8|2635.8|2642|2636|2640.8|2634.8|9
1638509810000|2021-12-03 05:36:50|2642.4|2636.4|2642|2636|2642.4|2636.4|2642|2636|7
1638509820000|2021-12-03 05:37:00|2642.3|2636.3|2641.3|2635.3|2642.3|2636.3|2641.3|2635.3|6
1638509830000|2021-12-03 05:37:10|2641.5|2635.5|2640.8|2634.8|2641.8|2635.8|2640.8|2634.8|7
1638509840000|2021-12-03 05:37:20|2641|2635|2641.6|2635.6|2641.8|2635.8|2641|2635|7
1638509850000|2021-12-03 05:37:30|2641.5|2635.5|2641.8|2635.8|2642|2636|2641.5|2635.5|4
1638509860000|2021-12-03 05:37:40|2642|2636|2642.6|2636.6|2642.8|2636.8|2642|2636|5
1638509870000|2021-12-03 05:37:50|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|3
1638509880000|2021-12-03 05:38:00|2642.5|2636.5|2642.6|2636.6|2642.8|2636.8|2642.5|2636.5|5
1638509890000|2021-12-03 05:38:10|2642.8|2636.8|2642.6|2636.6|2642.8|2636.8|2642.6|2636.6|4
1638509900000|2021-12-03 05:38:20|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2641.8|2635.8|3
1638509910000|2021-12-03 05:38:30|2642.1|2636.1|2641.5|2635.5|2642.1|2636.1|2640.8|2634.8|9
1638509920000|2021-12-03 05:38:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638509930000|2021-12-03 05:38:50|2641.5|2635.5|2642.6|2636.6|2642.6|2636.6|2641.5|2635.5|6
1638509950000|2021-12-03 05:39:10|2642.3|2636.3|2642.3|2636.3|2642.4|2636.4|2641.9|2635.9|6
1638509960000|2021-12-03 05:39:20|2642|2636|2641.8|2635.8|2642|2636|2641.8|2635.8|2
1638509970000|2021-12-03 05:39:30|2641.9|2635.9|2642|2636|2642|2636|2641.9|2635.9|2
1638509980000|2021-12-03 05:39:40|2642.3|2636.3|2644.3|2638.3|2644.8|2638.8|2642.3|2636.3|4
1638509990000|2021-12-03 05:39:50|2644.1|2638.1|2644|2638|2644.3|2638.3|2644|2638|3
1638510000000|2021-12-03 05:40:00|2643.9|2637.9|2644.3|2638.3|2644.8|2638.8|2643.9|2637.9|5
1638510010000|2021-12-03 05:40:10|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1638510020000|2021-12-03 05:40:20|2644.5|2638.5|2646.5|2640.5|2646.8|2640.8|2644.5|2638.5|14
1638510030000|2021-12-03 05:40:30|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646|2640|8
1638510040000|2021-12-03 05:40:40|2646.8|2640.8|2646.8|2640.8|2647.4|2641.4|2646.4|2640.4|11
1638510050000|2021-12-03 05:40:50|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2645.8|2639.8|7
1638510060000|2021-12-03 05:41:00|2646.5|2640.5|2646.5|2640.5|2646.8|2640.8|2646.3|2640.3|6
1638510070000|2021-12-03 05:41:10|2646.3|2640.3|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|7
1638510080000|2021-12-03 05:41:20|2645.5|2639.5|2644.8|2638.8|2645.5|2639.5|2644.5|2638.5|8
1638510090000|2021-12-03 05:41:30|2645|2639|2644.5|2638.5|2645.1|2639.1|2644.5|2638.5|25
1638510100000|2021-12-03 05:41:40|2644.9|2638.9|2644|2638|2644.9|2638.9|2644|2638|25
1638510110000|2021-12-03 05:41:50|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|3
1638510120000|2021-12-03 05:42:00|2644.1|2638.1|2644.8|2638.8|2645.3|2639.3|2644.1|2638.1|20
1638510130000|2021-12-03 05:42:10|2644.3|2638.3|2643.8|2637.8|2644.3|2638.3|2643.5|2637.5|12
1638510140000|2021-12-03 05:42:20|2643.5|2637.5|2642.9|2636.9|2643.5|2637.5|2642.9|2636.9|2
1638510150000|2021-12-03 05:42:30|2643.1|2637.1|2642.5|2636.5|2643.1|2637.1|2642.5|2636.5|5
1638510160000|2021-12-03 05:42:40|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|3
1638510170000|2021-12-03 05:42:50|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|2
1638510180000|2021-12-03 05:43:00|2642.8|2636.8|2643|2637|2643.5|2637.5|2642|2636|8
1638510190000|2021-12-03 05:43:10|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642|2636|6
1638510200000|2021-12-03 05:43:20|2642.3|2636.3|2642.3|2636.3|2642.5|2636.5|2642|2636|5
1638510210000|2021-12-03 05:43:30|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638510220000|2021-12-03 05:43:40|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1638510230000|2021-12-03 05:43:50|2642|2636|2641.5|2635.5|2642|2636|2641|2635|5
1638510240000|2021-12-03 05:44:00|2641.8|2635.8|2642|2636|2642.4|2636.4|2641.5|2635.5|16
1638510250000|2021-12-03 05:44:10|2642.3|2636.3|2643.1|2637.1|2643.5|2637.5|2642.3|2636.3|8
1638510260000|2021-12-03 05:44:20|2643.3|2637.3|2644|2638|2644.1|2638.1|2643.3|2637.3|10
1638510280000|2021-12-03 05:44:40|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2643|2637|13
1638510290000|2021-12-03 05:44:50|2644.5|2638.5|2644.5|2638.5|2645|2639|2644.5|2638.5|5
1638510300000|2021-12-03 05:45:00|2645|2639|2645.3|2639.3|2646.5|2640.5|2644.8|2638.8|15
1638510310000|2021-12-03 05:45:10|2645.8|2639.8|2644.3|2638.3|2645.8|2639.8|2644.3|2638.3|9
1638510320000|2021-12-03 05:45:20|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2643.8|2637.8|12
1638510330000|2021-12-03 05:45:30|2644.8|2638.8|2644.3|2638.3|2645.3|2639.3|2644|2638|8
1638510340000|2021-12-03 05:45:40|2644|2638|2643.5|2637.5|2644|2638|2643.5|2637.5|5
1638510350000|2021-12-03 05:45:50|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.5|2637.5|3
1638510360000|2021-12-03 05:46:00|2643.5|2637.5|2644.3|2638.3|2644.3|2638.3|2643|2637|6
1638510370000|2021-12-03 05:46:10|2644.6|2638.6|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|3
1638510380000|2021-12-03 05:46:20|2644.3|2638.3|2643.8|2637.8|2644.5|2638.5|2643.5|2637.5|13
1638510390000|2021-12-03 05:46:30|2643.9|2637.9|2643.3|2637.3|2643.9|2637.9|2643|2637|8
1638510400000|2021-12-03 05:46:40|2643.5|2637.5|2642.6|2636.6|2644|2638|2641.4|2635.4|23
1638510410000|2021-12-03 05:46:50|2641.6|2635.6|2642.3|2636.3|2642.8|2636.8|2641.6|2635.6|11
1638510420000|2021-12-03 05:47:00|2642.8|2636.8|2644.3|2638.3|2644.3|2638.3|2642.6|2636.6|20
1638510430000|2021-12-03 05:47:10|2643.6|2637.6|2643.8|2637.8|2644.3|2638.3|2643.3|2637.3|12
1638510440000|2021-12-03 05:47:20|2643.9|2637.9|2644|2638|2644|2638|2643.5|2637.5|10
1638510450000|2021-12-03 05:47:30|2644.1|2638.1|2643.5|2637.5|2644.1|2638.1|2643.5|2637.5|7
1638510460000|2021-12-03 05:47:40|2643.3|2637.3|2643.8|2637.8|2644.3|2638.3|2643.3|2637.3|9
1638510470000|2021-12-03 05:47:50|2644|2638|2644.5|2638.5|2644.5|2638.5|2644|2638|7
1638510480000|2021-12-03 05:48:00|2644.8|2638.8|2645.5|2639.5|2645.8|2639.8|2644.8|2638.8|8
1638510490000|2021-12-03 05:48:10|2645.3|2639.3|2644|2638|2645.3|2639.3|2643.8|2637.8|6
1638510500000|2021-12-03 05:48:20|2644.3|2638.3|2644.8|2638.8|2645.8|2639.8|2644.3|2638.3|12
1638510510000|2021-12-03 05:48:30|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1638510520000|2021-12-03 05:48:40|2645.1|2639.1|2645|2639|2645.3|2639.3|2644.5|2638.5|13
1638510530000|2021-12-03 05:48:50|2645.3|2639.3|2645|2639|2646|2640|2644.8|2638.8|13
1638510540000|2021-12-03 05:49:00|2645.3|2639.3|2646|2640|2646.3|2640.3|2645|2639|13
1638510550000|2021-12-03 05:49:10|2645.8|2639.8|2646|2640|2646|2640|2645.3|2639.3|3
1638510560000|2021-12-03 05:49:20|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1638510570000|2021-12-03 05:49:30|2645.9|2639.9|2645.3|2639.3|2646.3|2640.3|2645.1|2639.1|12
1638510580000|2021-12-03 05:49:40|2645.1|2639.1|2645|2639|2645.1|2639.1|2644.8|2638.8|18
1638510590000|2021-12-03 05:49:50|2645.3|2639.3|2645.8|2639.8|2646|2640|2645.3|2639.3|6
1638510600000|2021-12-03 05:50:00|2645.5|2639.5|2646.6|2640.6|2646.6|2640.6|2645.5|2639.5|7
1638510610000|2021-12-03 05:50:10|2646.5|2640.5|2646.3|2640.3|2646.6|2640.6|2646|2640|15
1638510620000|2021-12-03 05:50:20|2645.8|2639.8|2645.8|2639.8|2646.3|2640.3|2645.8|2639.8|9
1638510630000|2021-12-03 05:50:30|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645.3|2639.3|15
1638510640000|2021-12-03 05:50:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2644.5|2638.5|7
1638510650000|2021-12-03 05:50:50|2645|2639|2645.5|2639.5|2645.5|2639.5|2645|2639|9
1638510660000|2021-12-03 05:51:00|2645.3|2639.3|2645.5|2639.5|2646|2640|2645.3|2639.3|11
1638510670000|2021-12-03 05:51:10|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645|2639|3
1638510680000|2021-12-03 05:51:20|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|4
1638510690000|2021-12-03 05:51:30|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|4
1638510700000|2021-12-03 05:51:40|2645.5|2639.5|2646.1|2640.1|2646.5|2640.5|2645.5|2639.5|14
1638510720000|2021-12-03 05:52:00|2645.8|2639.8|2647.4|2641.4|2647.5|2641.5|2645.8|2639.8|9
1638510730000|2021-12-03 05:52:10|2647.3|2641.3|2647.3|2641.3|2647.4|2641.4|2647|2641|10
1638510740000|2021-12-03 05:52:20|2647.5|2641.5|2646.9|2640.9|2647.5|2641.5|2646.8|2640.8|12
1638510750000|2021-12-03 05:52:30|2646.3|2640.3|2646.6|2640.6|2646.6|2640.6|2646.3|2640.3|3
1638510760000|2021-12-03 05:52:40|2646.4|2640.4|2646.5|2640.5|2646.8|2640.8|2646.3|2640.3|5
1638510770000|2021-12-03 05:52:50|2646.6|2640.6|2646|2640|2646.6|2640.6|2646|2640|3
1638510780000|2021-12-03 05:53:00|2646.3|2640.3|2646.4|2640.4|2646.6|2640.6|2646.3|2640.3|3
1638510790000|2021-12-03 05:53:10|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1638510810000|2021-12-03 05:53:30|2646.4|2640.4|2646|2640|2646.4|2640.4|2646|2640|3
1638510820000|2021-12-03 05:53:40|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1638510830000|2021-12-03 05:53:50|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645|2639|3
1638510840000|2021-12-03 05:54:00|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1638510850000|2021-12-03 05:54:10|2646|2640|2646.6|2640.6|2646.6|2640.6|2646|2640|4
1638510870000|2021-12-03 05:54:30|2646.8|2640.8|2647|2641|2647|2641|2646.8|2640.8|4
1638510890000|2021-12-03 05:54:50|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1638510900000|2021-12-03 05:55:00|2646.9|2640.9|2645.6|2639.6|2646.9|2640.9|2645.3|2639.3|12
1638510910000|2021-12-03 05:55:10|2645.8|2639.8|2645.4|2639.4|2646|2640|2645.3|2639.3|8
1638510920000|2021-12-03 05:55:20|2645.5|2639.5|2645.4|2639.4|2646|2640|2645.4|2639.4|10
1638510930000|2021-12-03 05:55:30|2646|2640|2646|2640|2646.8|2640.8|2645.8|2639.8|11
1638510940000|2021-12-03 05:55:40|2645.8|2639.8|2645.5|2639.5|2645.8|2639.8|2645.5|2639.5|2
1638510950000|2021-12-03 05:55:50|2644.8|2638.8|2645|2639|2645.3|2639.3|2644.8|2638.8|7
1638510960000|2021-12-03 05:56:00|2644.8|2638.8|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|15
1638510970000|2021-12-03 05:56:10|2645|2639|2644.8|2638.8|2645.5|2639.5|2644.6|2638.6|12
1638510980000|2021-12-03 05:56:20|2644.5|2638.5|2644.5|2638.5|2644.8|2638.8|2644|2638|10
1638510990000|2021-12-03 05:56:30|2643.8|2637.8|2644|2638|2644.6|2638.6|2643.8|2637.8|11
1638511000000|2021-12-03 05:56:40|2643.9|2637.9|2643.6|2637.6|2644|2638|2643.6|2637.6|5
1638511010000|2021-12-03 05:56:50|2643.8|2637.8|2643.9|2637.9|2644|2638|2643.8|2637.8|3
1638511020000|2021-12-03 05:57:00|2644|2638|2644.3|2638.3|2644.3|2638.3|2643.5|2637.5|6
1638511030000|2021-12-03 05:57:10|2644.4|2638.4|2643.5|2637.5|2644.4|2638.4|2643.5|2637.5|4
1638511040000|2021-12-03 05:57:20|2643.4|2637.4|2642.8|2636.8|2643.4|2637.4|2642.3|2636.3|6
1638511050000|2021-12-03 05:57:30|2642.3|2636.3|2642.9|2636.9|2643|2637|2642.3|2636.3|6
1638511060000|2021-12-03 05:57:40|2642.8|2636.8|2642.5|2636.5|2642.9|2636.9|2642.3|2636.3|7
1638511070000|2021-12-03 05:57:50|2642.3|2636.3|2641.5|2635.5|2642.3|2636.3|2641.5|2635.5|4
1638511080000|2021-12-03 05:58:00|2641.6|2635.6|2642.5|2636.5|2642.5|2636.5|2641.5|2635.5|7
1638511090000|2021-12-03 05:58:10|2642.3|2636.3|2641.5|2635.5|2642.5|2636.5|2641.5|2635.5|5
1638511100000|2021-12-03 05:58:20|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|3
1638511110000|2021-12-03 05:58:30|2642.3|2636.3|2641.8|2635.8|2642.3|2636.3|2641.8|2635.8|3
1638511120000|2021-12-03 05:58:40|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638511130000|2021-12-03 05:58:50|2641.5|2635.5|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|2
1638511140000|2021-12-03 05:59:00|2642|2636|2641.8|2635.8|2642.4|2636.4|2641|2635|17
1638511150000|2021-12-03 05:59:10|2641.5|2635.5|2641.8|2635.8|2642|2636|2641.5|2635.5|6
1638511160000|2021-12-03 05:59:20|2641.5|2635.5|2640.5|2634.5|2641.5|2635.5|2640.5|2634.5|7
1638511170000|2021-12-03 05:59:30|2640.4|2634.4|2639.5|2633.5|2640.4|2634.4|2639.5|2633.5|5
1638511180000|2021-12-03 05:59:40|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639|2633|5
1638511190000|2021-12-03 05:59:50|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|3
1638511200000|2021-12-03 06:00:00|2640|2634|2642|2636|2642|2636|2640|2634|18
1638511210000|2021-12-03 06:00:10|2641.8|2635.8|2641.6|2635.6|2642.5|2636.5|2641.6|2635.6|7
1638511220000|2021-12-03 06:00:20|2641.9|2635.9|2642.5|2636.5|2642.5|2636.5|2641.9|2635.9|4
1638511230000|2021-12-03 06:00:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1638511240000|2021-12-03 06:00:40|2642.8|2636.8|2644.5|2638.5|2644.5|2638.5|2642.8|2636.8|8
1638511250000|2021-12-03 06:00:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1638511260000|2021-12-03 06:01:00|2644.5|2638.5|2644.6|2638.6|2645|2639|2644.3|2638.3|16
1638511270000|2021-12-03 06:01:10|2644.5|2638.5|2644|2638|2644.6|2638.6|2643.8|2637.8|12
1638511280000|2021-12-03 06:01:20|2644.3|2638.3|2646.5|2640.5|2646.8|2640.8|2644.3|2638.3|19
1638511300000|2021-12-03 06:01:40|2646.3|2640.3|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|2
1638511310000|2021-12-03 06:01:50|2646.3|2640.3|2645|2639|2646.3|2640.3|2645|2639|3
1638511320000|2021-12-03 06:02:00|2644.8|2638.8|2645.5|2639.5|2645.5|2639.5|2644.8|2638.8|4
1638511330000|2021-12-03 06:02:10|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|2
1638511350000|2021-12-03 06:02:30|2645.3|2639.3|2645.8|2639.8|2645.8|2639.8|2645.3|2639.3|3
1638511360000|2021-12-03 06:02:40|2646|2640|2645.6|2639.6|2646|2640|2645.6|2639.6|3
1638511370000|2021-12-03 06:02:50|2645.4|2639.4|2644.8|2638.8|2645.4|2639.4|2644.5|2638.5|9
1638511380000|2021-12-03 06:03:00|2645|2639|2645|2639|2645|2639|2645|2639|1
1638511400000|2021-12-03 06:03:20|2644.8|2638.8|2643.5|2637.5|2644.8|2638.8|2643.5|2637.5|7
1638511410000|2021-12-03 06:03:30|2643.4|2637.4|2643.3|2637.3|2643.9|2637.9|2643.1|2637.1|6
1638511420000|2021-12-03 06:03:40|2643.8|2637.8|2643.6|2637.6|2643.8|2637.8|2643.5|2637.5|7
1638511430000|2021-12-03 06:03:50|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638511440000|2021-12-03 06:04:00|2643.4|2637.4|2643.3|2637.3|2643.4|2637.4|2643|2637|3
1638511450000|2021-12-03 06:04:10|2643.5|2637.5|2643.5|2637.5|2643.6|2637.6|2643.5|2637.5|3
1638511460000|2021-12-03 06:04:20|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|2
1638511470000|2021-12-03 06:04:30|2642.9|2636.9|2642.4|2636.4|2642.9|2636.9|2641.8|2635.8|8
1638511480000|2021-12-03 06:04:40|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638511500000|2021-12-03 06:05:00|2642.8|2636.8|2642.3|2636.3|2642.8|2636.8|2642.3|2636.3|6
1638511520000|2021-12-03 06:05:20|2642.1|2636.1|2641|2635|2642.1|2636.1|2641|2635|5
1638511530000|2021-12-03 06:05:30|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638511540000|2021-12-03 06:05:40|2641|2635|2641.4|2635.4|2641.4|2635.4|2641|2635|2
1638511560000|2021-12-03 06:06:00|2641.8|2635.8|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|3
1638511570000|2021-12-03 06:06:10|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1638511580000|2021-12-03 06:06:20|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1638511590000|2021-12-03 06:06:30|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1638511600000|2021-12-03 06:06:40|2642.9|2636.9|2642.8|2636.8|2642.9|2636.9|2642.8|2636.8|2
1638511610000|2021-12-03 06:06:50|2642.9|2636.9|2641|2635|2642.9|2636.9|2640.8|2634.8|8
1638511630000|2021-12-03 06:07:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638511660000|2021-12-03 06:07:40|2640.6|2634.6|2639.3|2633.3|2640.6|2634.6|2639.3|2633.3|3
1638511670000|2021-12-03 06:07:50|2639|2633|2639|2633|2639|2633|2639|2633|1
1638511680000|2021-12-03 06:08:00|2639.3|2633.3|2639.4|2633.4|2639.4|2633.4|2639.3|2633.3|2
1638511710000|2021-12-03 06:08:30|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|2
1638511720000|2021-12-03 06:08:40|2638.6|2632.6|2638.5|2632.5|2638.6|2632.6|2638.4|2632.4|3
1638511730000|2021-12-03 06:08:50|2638.8|2632.8|2639.1|2633.1|2639.1|2633.1|2638.8|2632.8|3
1638511740000|2021-12-03 06:09:00|2639.4|2633.4|2639.5|2633.5|2639.5|2633.5|2639.4|2633.4|2
1638511750000|2021-12-03 06:09:10|2639.8|2633.8|2640.1|2634.1|2640.1|2634.1|2639.8|2633.8|2
1638511760000|2021-12-03 06:09:20|2640|2634|2640|2634|2640|2634|2639.3|2633.3|4
1638511770000|2021-12-03 06:09:30|2640.3|2634.3|2639.5|2633.5|2640.3|2634.3|2639.5|2633.5|6
1638511780000|2021-12-03 06:09:40|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|2
1638511790000|2021-12-03 06:09:50|2638.8|2632.8|2638.3|2632.3|2638.8|2632.8|2638.3|2632.3|2
1638511800000|2021-12-03 06:10:00|2638|2632|2638|2632|2638.3|2632.3|2638|2632|3
1638511810000|2021-12-03 06:10:10|2638.3|2632.3|2638.3|2632.3|2639|2633|2638.3|2632.3|10
1638511820000|2021-12-03 06:10:20|2638|2632|2638.3|2632.3|2638.3|2632.3|2638|2632|2
1638511830000|2021-12-03 06:10:30|2638|2632|2637.8|2631.8|2638.3|2632.3|2637.8|2631.8|6
1638511840000|2021-12-03 06:10:40|2638|2632|2638|2632|2638|2632|2638|2632|1
1638511850000|2021-12-03 06:10:50|2638.3|2632.3|2639.5|2633.5|2639.5|2633.5|2638.3|2632.3|5
1638511860000|2021-12-03 06:11:00|2639.1|2633.1|2639|2633|2639.1|2633.1|2638.8|2632.8|3
1638511880000|2021-12-03 06:11:20|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1638511890000|2021-12-03 06:11:30|2639.4|2633.4|2638.1|2632.1|2639.4|2633.4|2638.1|2632.1|4
1638511900000|2021-12-03 06:11:40|2637.9|2631.9|2638|2632|2638|2632|2637.8|2631.8|4
1638511910000|2021-12-03 06:11:50|2638.3|2632.3|2639|2633|2639|2633|2638.3|2632.3|2
1638511920000|2021-12-03 06:12:00|2639.1|2633.1|2639.3|2633.3|2639.5|2633.5|2639|2633|5
1638511930000|2021-12-03 06:12:10|2639.4|2633.4|2640|2634|2640|2634|2639.4|2633.4|4
1638511940000|2021-12-03 06:12:20|2640.3|2634.3|2641.8|2635.8|2642.5|2636.5|2640.3|2634.3|7
1638511950000|2021-12-03 06:12:30|2642|2636|2642|2636|2642.3|2636.3|2641.6|2635.6|11
1638511960000|2021-12-03 06:12:40|2641.9|2635.9|2642|2636|2642|2636|2641.6|2635.6|4
1638511970000|2021-12-03 06:12:50|2642.3|2636.3|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|8
1638511980000|2021-12-03 06:13:00|2642|2636|2641.9|2635.9|2642.3|2636.3|2641.8|2635.8|9
1638511990000|2021-12-03 06:13:10|2642|2636|2641.5|2635.5|2642.3|2636.3|2641.5|2635.5|8
1638512000000|2021-12-03 06:13:20|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.5|2635.5|8
1638512010000|2021-12-03 06:13:30|2641.8|2635.8|2641.9|2635.9|2641.9|2635.9|2641.5|2635.5|4
1638512020000|2021-12-03 06:13:40|2641.8|2635.8|2641.9|2635.9|2642.5|2636.5|2640|2634|13
1638512030000|2021-12-03 06:13:50|2641.3|2635.3|2641.3|2635.3|2641.8|2635.8|2641|2635|6
1638512040000|2021-12-03 06:14:00|2641|2635|2641.5|2635.5|2641.8|2635.8|2640.8|2634.8|8
1638512070000|2021-12-03 06:14:30|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|4
1638512080000|2021-12-03 06:14:40|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1638512090000|2021-12-03 06:14:50|2641|2635|2641.1|2635.1|2641.5|2635.5|2640.9|2634.9|7
1638512100000|2021-12-03 06:15:00|2641.3|2635.3|2641.5|2635.5|2641.8|2635.8|2641.3|2635.3|5
1638512110000|2021-12-03 06:15:10|2641.8|2635.8|2642.8|2636.8|2643|2637|2641.8|2635.8|9
1638512120000|2021-12-03 06:15:20|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1638512140000|2021-12-03 06:15:40|2642.6|2636.6|2641.5|2635.5|2642.6|2636.6|2641.5|2635.5|3
1638512150000|2021-12-03 06:15:50|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2640.8|2634.8|7
1638512160000|2021-12-03 06:16:00|2641.6|2635.6|2642.3|2636.3|2642.3|2636.3|2641.6|2635.6|6
1638512170000|2021-12-03 06:16:10|2642.4|2636.4|2642|2636|2642.5|2636.5|2641.8|2635.8|9
1638512180000|2021-12-03 06:16:20|2641.9|2635.9|2641.3|2635.3|2641.9|2635.9|2641.3|2635.3|3
1638512200000|2021-12-03 06:16:40|2641|2635|2640.1|2634.1|2641|2635|2640.1|2634.1|5
1638512210000|2021-12-03 06:16:50|2639.9|2633.9|2641.5|2635.5|2642|2636|2639.9|2633.9|14
1638512220000|2021-12-03 06:17:00|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1638512230000|2021-12-03 06:17:10|2641.6|2635.6|2641.3|2635.3|2642.3|2636.3|2641|2635|14
1638512250000|2021-12-03 06:17:30|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638512270000|2021-12-03 06:17:50|2641|2635|2640.5|2634.5|2641|2635|2640.5|2634.5|2
1638512280000|2021-12-03 06:18:00|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638512300000|2021-12-03 06:18:20|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1638512320000|2021-12-03 06:18:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638512330000|2021-12-03 06:18:50|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|2
1638512340000|2021-12-03 06:19:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2639.8|2633.8|4
1638512350000|2021-12-03 06:19:10|2640.3|2634.3|2641|2635|2641|2635|2640|2634|6
1638512360000|2021-12-03 06:19:20|2640.9|2634.9|2641.3|2635.3|2641.3|2635.3|2640.9|2634.9|5
1638512380000|2021-12-03 06:19:40|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1638512390000|2021-12-03 06:19:50|2641|2635|2639.5|2633.5|2641|2635|2639.5|2633.5|5
1638512400000|2021-12-03 06:20:00|2640|2634|2641.6|2635.6|2641.6|2635.6|2640|2634|10
1638512410000|2021-12-03 06:20:10|2641.9|2635.9|2641.8|2635.8|2642|2636|2641.5|2635.5|13
1638512420000|2021-12-03 06:20:20|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638512430000|2021-12-03 06:20:30|2642|2636|2642|2636|2642|2636|2642|2636|1
1638512440000|2021-12-03 06:20:40|2641.5|2635.5|2641|2635|2641.5|2635.5|2641|2635|4
1638512450000|2021-12-03 06:20:50|2641.1|2635.1|2641.5|2635.5|2641.6|2635.6|2641.1|2635.1|4
1638512460000|2021-12-03 06:21:00|2641.3|2635.3|2641.1|2635.1|2641.3|2635.3|2640.8|2634.8|3
1638512480000|2021-12-03 06:21:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1638512500000|2021-12-03 06:21:40|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|3
1638512510000|2021-12-03 06:21:50|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|3
1638512530000|2021-12-03 06:22:10|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638512540000|2021-12-03 06:22:20|2639.4|2633.4|2639.5|2633.5|2639.5|2633.5|2639.4|2633.4|2
1638512570000|2021-12-03 06:22:50|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638512590000|2021-12-03 06:23:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1638512600000|2021-12-03 06:23:20|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638512620000|2021-12-03 06:23:40|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638512640000|2021-12-03 06:24:00|2638.6|2632.6|2638.8|2632.8|2638.8|2632.8|2638.6|2632.6|2
1638512650000|2021-12-03 06:24:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1638512660000|2021-12-03 06:24:20|2639.3|2633.3|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|2
1638512670000|2021-12-03 06:24:30|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638512680000|2021-12-03 06:24:40|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638512720000|2021-12-03 06:25:20|2638.9|2632.9|2640|2634|2640|2634|2638.9|2632.9|4
1638512730000|2021-12-03 06:25:30|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1638512760000|2021-12-03 06:26:00|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639|2633|4
1638512770000|2021-12-03 06:26:10|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1638512780000|2021-12-03 06:26:20|2640.1|2634.1|2640.3|2634.3|2640.5|2634.5|2640.1|2634.1|3
1638512790000|2021-12-03 06:26:30|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1638512800000|2021-12-03 06:26:40|2640.6|2634.6|2640.8|2634.8|2640.8|2634.8|2640.6|2634.6|2
1638512810000|2021-12-03 06:26:50|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1638512820000|2021-12-03 06:27:00|2640|2634|2639|2633|2640|2634|2639|2633|7
1638512830000|2021-12-03 06:27:10|2639.3|2633.3|2639|2633|2639.3|2633.3|2639|2633|2
1638512840000|2021-12-03 06:27:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638512860000|2021-12-03 06:27:40|2639|2633|2639|2633|2639|2633|2639|2633|1
1638512880000|2021-12-03 06:28:00|2639.1|2633.1|2639.5|2633.5|2639.5|2633.5|2639.1|2633.1|3
1638512890000|2021-12-03 06:28:10|2640|2634|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|5
1638512900000|2021-12-03 06:28:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638512930000|2021-12-03 06:28:50|2640|2634|2640.3|2634.3|2640.5|2634.5|2640|2634|3
1638512980000|2021-12-03 06:29:40|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1638512990000|2021-12-03 06:29:50|2640|2634|2638.8|2632.8|2640|2634|2638.8|2632.8|4
1638513000000|2021-12-03 06:30:00|2638.9|2632.9|2638.8|2632.8|2638.9|2632.9|2638.8|2632.8|2
1638513020000|2021-12-03 06:30:20|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638513040000|2021-12-03 06:30:40|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638513090000|2021-12-03 06:31:30|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638513100000|2021-12-03 06:31:40|2638.8|2632.8|2639.5|2633.5|2639.5|2633.5|2638.8|2632.8|4
1638513130000|2021-12-03 06:32:10|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639|2633|3
1638513140000|2021-12-03 06:32:20|2639|2633|2639.3|2633.3|2639.5|2633.5|2639|2633|4
1638513150000|2021-12-03 06:32:30|2639|2633|2638.8|2632.8|2639.4|2633.4|2638.8|2632.8|7
1638513160000|2021-12-03 06:32:40|2639.1|2633.1|2638.8|2632.8|2639.3|2633.3|2638.8|2632.8|4
1638513180000|2021-12-03 06:33:00|2639.3|2633.3|2638.8|2632.8|2639.3|2633.3|2638.8|2632.8|4
1638513190000|2021-12-03 06:33:10|2639|2633|2638.5|2632.5|2639|2633|2638.5|2632.5|6
1638513210000|2021-12-03 06:33:30|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638513220000|2021-12-03 06:33:40|2638|2632|2638|2632|2638|2632|2638|2632|1
1638513310000|2021-12-03 06:35:10|2637.8|2631.8|2637.3|2631.3|2637.8|2631.8|2637.3|2631.3|3
1638513320000|2021-12-03 06:35:20|2637|2631|2637|2631|2637|2631|2637|2631|1
1638513330000|2021-12-03 06:35:30|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638513340000|2021-12-03 06:35:40|2637|2631|2637|2631|2637|2631|2637|2631|1
1638513360000|2021-12-03 06:36:00|2636.8|2630.8|2636.9|2630.9|2636.9|2630.9|2636.8|2630.8|2
1638513370000|2021-12-03 06:36:10|2637|2631|2637|2631|2637|2631|2637|2631|1
1638513380000|2021-12-03 06:36:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638513390000|2021-12-03 06:36:30|2637.5|2631.5|2637.3|2631.3|2637.8|2631.8|2637.3|2631.3|9
1638513420000|2021-12-03 06:37:00|2637.5|2631.5|2637.3|2631.3|2637.8|2631.8|2637.3|2631.3|4
1638513430000|2021-12-03 06:37:10|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1638513450000|2021-12-03 06:37:30|2637.4|2631.4|2637.5|2631.5|2637.8|2631.8|2637.3|2631.3|5
1638513460000|2021-12-03 06:37:40|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638513470000|2021-12-03 06:37:50|2637.5|2631.5|2638|2632|2638.8|2632.8|2637.5|2631.5|6
1638513510000|2021-12-03 06:38:30|2638.3|2632.3|2639.3|2633.3|2639.3|2633.3|2638.3|2632.3|5
1638513520000|2021-12-03 06:38:40|2639|2633|2639|2633|2639|2633|2639|2633|1
1638513530000|2021-12-03 06:38:50|2638.8|2632.8|2638.3|2632.3|2638.8|2632.8|2638.3|2632.3|2
1638513550000|2021-12-03 06:39:10|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|6
1638513560000|2021-12-03 06:39:20|2638.6|2632.6|2638.8|2632.8|2639.1|2633.1|2638.6|2632.6|4
1638513580000|2021-12-03 06:39:40|2638.5|2632.5|2637.9|2631.9|2638.5|2632.5|2637.9|2631.9|2
1638513600000|2021-12-03 06:40:00|2638|2632|2638.4|2632.4|2638.4|2632.4|2638|2632|2
1638513610000|2021-12-03 06:40:10|2638.5|2632.5|2638.8|2632.8|2638.9|2632.9|2638.4|2632.4|5
1638513620000|2021-12-03 06:40:20|2638.9|2632.9|2639|2633|2639|2633|2638.9|2632.9|2
1638513630000|2021-12-03 06:40:30|2639.4|2633.4|2639.3|2633.3|2639.4|2633.4|2639.3|2633.3|2
1638513650000|2021-12-03 06:40:50|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1638513670000|2021-12-03 06:41:10|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638513690000|2021-12-03 06:41:30|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1638513700000|2021-12-03 06:41:40|2638|2632|2638|2632|2638|2632|2637.9|2631.9|3
1638513730000|2021-12-03 06:42:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638513810000|2021-12-03 06:43:30|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|4
1638513820000|2021-12-03 06:43:40|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638513860000|2021-12-03 06:44:20|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1638513870000|2021-12-03 06:44:30|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|2
1638513880000|2021-12-03 06:44:40|2638.1|2632.1|2639|2633|2639|2633|2638.1|2632.1|2
1638513890000|2021-12-03 06:44:50|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638513910000|2021-12-03 06:45:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1638513920000|2021-12-03 06:45:20|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1638513930000|2021-12-03 06:45:30|2638.8|2632.8|2639.1|2633.1|2639.1|2633.1|2638.8|2632.8|3
1638514000000|2021-12-03 06:46:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1638514020000|2021-12-03 06:47:00|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638514030000|2021-12-03 06:47:10|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|3
1638514040000|2021-12-03 06:47:20|2638.6|2632.6|2639.4|2633.4|2639.4|2633.4|2638.4|2632.4|5
1638514050000|2021-12-03 06:47:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638514060000|2021-12-03 06:47:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.1|2633.1|3
1638514080000|2021-12-03 06:48:00|2639.6|2633.6|2639.9|2633.9|2640|2634|2639.6|2633.6|3
1638514090000|2021-12-03 06:48:10|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1638514120000|2021-12-03 06:48:40|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1638514130000|2021-12-03 06:48:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1638514180000|2021-12-03 06:49:40|2639.8|2633.8|2639.9|2633.9|2640.3|2634.3|2639.8|2633.8|4
1638514200000|2021-12-03 06:50:00|2639.6|2633.6|2638.8|2632.8|2639.6|2633.6|2638.8|2632.8|4
1638514210000|2021-12-03 06:50:10|2639|2633|2639.5|2633.5|2639.5|2633.5|2639|2633|3
1638514220000|2021-12-03 06:50:20|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|6
1638514230000|2021-12-03 06:50:30|2641|2635|2641|2635|2641|2635|2641|2635|1
1638514240000|2021-12-03 06:50:40|2641.3|2635.3|2641.3|2635.3|2641.8|2635.8|2640.9|2634.9|8
1638514250000|2021-12-03 06:50:50|2641.4|2635.4|2642.5|2636.5|2642.6|2636.6|2641.3|2635.3|7
1638514260000|2021-12-03 06:51:00|2642.6|2636.6|2643.5|2637.5|2643.5|2637.5|2642.5|2636.5|6
1638514270000|2021-12-03 06:51:10|2643.3|2637.3|2644.5|2638.5|2644.8|2638.8|2643.1|2637.1|10
1638514280000|2021-12-03 06:51:20|2644|2638|2645.5|2639.5|2645.5|2639.5|2644|2638|10
1638514290000|2021-12-03 06:51:30|2644.8|2638.8|2645.8|2639.8|2646.5|2640.5|2644.8|2638.8|22
1638514300000|2021-12-03 06:51:40|2646.4|2640.4|2646.9|2640.9|2647.3|2641.3|2645.8|2639.8|18
1638514310000|2021-12-03 06:51:50|2646.4|2640.4|2645.5|2639.5|2646.4|2640.4|2645.3|2639.3|8
1638514320000|2021-12-03 06:52:00|2645.8|2639.8|2645.1|2639.1|2645.8|2639.8|2644.9|2638.9|14
1638514330000|2021-12-03 06:52:10|2645|2639|2644.5|2638.5|2645|2639|2644.5|2638.5|6
1638514340000|2021-12-03 06:52:20|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.4|2638.4|4
1638514410000|2021-12-03 06:53:30|2644.4|2638.4|2644.3|2638.3|2644.4|2638.4|2643.8|2637.8|5
1638514420000|2021-12-03 06:53:40|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.3|2638.3|21
1638514430000|2021-12-03 06:53:50|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|4
1638514440000|2021-12-03 06:54:00|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|5
1638514450000|2021-12-03 06:54:10|2643.3|2637.3|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|2
1638514490000|2021-12-03 06:54:50|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1638514500000|2021-12-03 06:55:00|2642.3|2636.3|2641|2635|2642.3|2636.3|2641|2635|4
1638514510000|2021-12-03 06:55:10|2640.6|2634.6|2640.8|2634.8|2640.8|2634.8|2640.4|2634.4|3
1638514520000|2021-12-03 06:55:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638514530000|2021-12-03 06:55:30|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.1|2634.1|4
1638514550000|2021-12-03 06:55:50|2640.3|2634.3|2642|2636|2642|2636|2639.9|2633.9|9
1638514560000|2021-12-03 06:56:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641|2635|8
1638514570000|2021-12-03 06:56:10|2642|2636|2642|2636|2642.9|2636.9|2640.9|2634.9|13
1638514580000|2021-12-03 06:56:20|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2642|2636|8
1638514600000|2021-12-03 06:56:40|2642|2636|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|9
1638514610000|2021-12-03 06:56:50|2642.3|2636.3|2642.8|2636.8|2642.8|2636.8|2642.3|2636.3|2
1638514620000|2021-12-03 06:57:00|2643.1|2637.1|2643.8|2637.8|2643.8|2637.8|2643|2637|5
1638514650000|2021-12-03 06:57:30|2643.3|2637.3|2642.8|2636.8|2643.5|2637.5|2642.8|2636.8|5
1638514660000|2021-12-03 06:57:40|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1638514670000|2021-12-03 06:57:50|2642.3|2636.3|2643.3|2637.3|2643.3|2637.3|2642.3|2636.3|7
1638514680000|2021-12-03 06:58:00|2642.5|2636.5|2643.8|2637.8|2644.4|2638.4|2642.5|2636.5|15
1638514690000|2021-12-03 06:58:10|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|4
1638514700000|2021-12-03 06:58:20|2643.4|2637.4|2643|2637|2643.5|2637.5|2642.5|2636.5|9
1638514710000|2021-12-03 06:58:30|2643.5|2637.5|2643.3|2637.3|2643.5|2637.5|2643|2637|4
1638514720000|2021-12-03 06:58:40|2643|2637|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|4
1638514730000|2021-12-03 06:58:50|2643|2637|2643.3|2637.3|2643.3|2637.3|2643|2637|4
1638514740000|2021-12-03 06:59:00|2643.6|2637.6|2644.3|2638.3|2644.3|2638.3|2643.6|2637.6|4
1638514750000|2021-12-03 06:59:10|2644.5|2638.5|2644.1|2638.1|2644.5|2638.5|2644.1|2638.1|2
1638514760000|2021-12-03 06:59:20|2644|2638|2644|2638|2644|2638|2644|2638|1
1638514800000|2021-12-03 07:00:00|2644.3|2638.3|2644.5|2638.5|2644.8|2638.8|2644.3|2638.3|4
1638514810000|2021-12-03 07:00:10|2644.8|2638.8|2644.5|2638.5|2644.8|2638.8|2644.5|2638.5|2
1638514820000|2021-12-03 07:00:20|2644.4|2638.4|2644|2638|2644.4|2638.4|2644|2638|3
1638514830000|2021-12-03 07:00:30|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1638514840000|2021-12-03 07:00:40|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1638514850000|2021-12-03 07:00:50|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|2
1638514860000|2021-12-03 07:01:00|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642.5|2636.5|3
1638514870000|2021-12-03 07:01:10|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642.3|2636.3|2
1638514880000|2021-12-03 07:01:20|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1638514890000|2021-12-03 07:01:30|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1638514960000|2021-12-03 07:02:40|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|2
1638515010000|2021-12-03 07:03:30|2642.4|2636.4|2642.4|2636.4|2642.5|2636.5|2642.4|2636.4|3
1638515080000|2021-12-03 07:04:40|2642.6|2636.6|2642.5|2636.5|2642.6|2636.6|2642.5|2636.5|2
1638515090000|2021-12-03 07:04:50|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1638515100000|2021-12-03 07:05:00|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1638515150000|2021-12-03 07:05:50|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1638515180000|2021-12-03 07:06:20|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1638515250000|2021-12-03 07:07:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1638515270000|2021-12-03 07:07:50|2642.3|2636.3|2642.4|2636.4|2642.4|2636.4|2642.3|2636.3|2
1638515290000|2021-12-03 07:08:10|2642|2636|2642.5|2636.5|2642.5|2636.5|2642|2636|2
1638515320000|2021-12-03 07:08:40|2641.9|2635.9|2641.3|2635.3|2641.9|2635.9|2641.3|2635.3|2
1638515400000|2021-12-03 07:10:00|2641.4|2635.4|2641.5|2635.5|2641.5|2635.5|2641.4|2635.4|2
1638515410000|2021-12-03 07:10:10|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1638515430000|2021-12-03 07:10:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1638515540000|2021-12-03 07:12:20|2640.3|2634.3|2640.1|2634.1|2640.3|2634.3|2640.1|2634.1|2
1638515570000|2021-12-03 07:12:50|2639.8|2633.8|2638.9|2632.9|2639.8|2633.8|2638.9|2632.9|3
1638515580000|2021-12-03 07:13:00|2639.1|2633.1|2638.3|2632.3|2639.3|2633.3|2638.3|2632.3|4
1638515610000|2021-12-03 07:13:30|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638515620000|2021-12-03 07:13:40|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638515680000|2021-12-03 07:14:40|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638515690000|2021-12-03 07:14:50|2638.5|2632.5|2640.5|2634.5|2640.5|2634.5|2638.5|2632.5|3
1638515700000|2021-12-03 07:15:00|2641.5|2635.5|2641.3|2635.3|2642|2636|2640.5|2634.5|6
1638515710000|2021-12-03 07:15:10|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1638515730000|2021-12-03 07:15:30|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|2
1638515760000|2021-12-03 07:16:00|2641|2635|2641|2635|2641|2635|2641|2635|1
1638515790000|2021-12-03 07:16:30|2640.8|2634.8|2640|2634|2640.8|2634.8|2640|2634|2
1638515800000|2021-12-03 07:16:40|2640.3|2634.3|2639.9|2633.9|2640.3|2634.3|2639.9|2633.9|3
1638515850000|2021-12-03 07:17:30|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638515880000|2021-12-03 07:18:00|2639.3|2633.3|2639.6|2633.6|2639.9|2633.9|2639.3|2633.3|3
1638515900000|2021-12-03 07:18:20|2639.4|2633.4|2638.8|2632.8|2639.4|2633.4|2638.5|2632.5|3
1638515970000|2021-12-03 07:19:30|2638.6|2632.6|2638.3|2632.3|2638.6|2632.6|2638.3|2632.3|2
1638515990000|2021-12-03 07:19:50|2638|2632|2637.1|2631.1|2638|2632|2637.1|2631.1|2
1638516000000|2021-12-03 07:20:00|2637.3|2631.3|2637.8|2631.8|2638.3|2632.3|2637.3|2631.3|5
1638516010000|2021-12-03 07:20:10|2637.5|2631.5|2637.9|2631.9|2637.9|2631.9|2637.5|2631.5|2
1638516040000|2021-12-03 07:20:40|2637.6|2631.6|2637.6|2631.6|2638|2632|2637.6|2631.6|4
1638516060000|2021-12-03 07:21:00|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1638516070000|2021-12-03 07:21:10|2638|2632|2638.3|2632.3|2638.4|2632.4|2638|2632|10
1638516080000|2021-12-03 07:21:20|2638|2632|2638|2632|2638.3|2632.3|2638|2632|9
1638516160000|2021-12-03 07:22:40|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1638516230000|2021-12-03 07:23:50|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638516240000|2021-12-03 07:24:00|2638|2632|2638|2632|2638|2632|2638|2632|1
1638516270000|2021-12-03 07:24:30|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638516300000|2021-12-03 07:25:00|2637.5|2631.5|2637.8|2631.8|2637.8|2631.8|2637.5|2631.5|2
1638516360000|2021-12-03 07:26:00|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638516410000|2021-12-03 07:26:50|2637.9|2631.9|2636.5|2630.5|2637.9|2631.9|2636.5|2630.5|4
1638516570000|2021-12-03 07:29:30|2636.8|2630.8|2639.1|2633.1|2639.3|2633.3|2636.8|2630.8|5
1638516590000|2021-12-03 07:29:50|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.1|2633.1|3
1638516600000|2021-12-03 07:30:00|2639.1|2633.1|2638.3|2632.3|2639.1|2633.1|2638.3|2632.3|3
1638516610000|2021-12-03 07:30:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|3
1638516660000|2021-12-03 07:31:00|2638|2632|2638|2632|2638|2632|2638|2632|1
1638516720000|2021-12-03 07:32:00|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1638516730000|2021-12-03 07:32:10|2638|2632|2638|2632|2638|2632|2638|2632|1
1638516770000|2021-12-03 07:32:50|2636.9|2630.9|2637.6|2631.6|2637.6|2631.6|2636.9|2630.9|2
1638516780000|2021-12-03 07:33:00|2637.8|2631.8|2638.6|2632.6|2638.6|2632.6|2637.8|2631.8|5
1638516800000|2021-12-03 07:33:20|2638.4|2632.4|2638.5|2632.5|2638.5|2632.5|2638.4|2632.4|2
1638516820000|2021-12-03 07:33:40|2638.6|2632.6|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|5
1638516830000|2021-12-03 07:33:50|2638.8|2632.8|2638.6|2632.6|2638.8|2632.8|2638.6|2632.6|2
1638516840000|2021-12-03 07:34:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.6|2632.6|7
1638516850000|2021-12-03 07:34:10|2638.6|2632.6|2639|2633|2639|2633|2638.6|2632.6|3
1638516860000|2021-12-03 07:34:20|2638.8|2632.8|2637|2631|2638.8|2632.8|2637|2631|2
1638516870000|2021-12-03 07:34:30|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1638516880000|2021-12-03 07:34:40|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638516910000|2021-12-03 07:35:10|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1638516920000|2021-12-03 07:35:20|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|6
1638516930000|2021-12-03 07:35:30|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1638516990000|2021-12-03 07:36:30|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1638517000000|2021-12-03 07:36:40|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638517090000|2021-12-03 07:38:10|2636.8|2630.8|2636.8|2630.8|2637.3|2631.3|2636.8|2630.8|3
1638517110000|2021-12-03 07:38:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638517160000|2021-12-03 07:39:20|2636.3|2630.3|2634.8|2628.8|2636.5|2630.5|2634.5|2628.5|8
1638517170000|2021-12-03 07:39:30|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|4
1638517250000|2021-12-03 07:40:50|2634.5|2628.5|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|3
1638517300000|2021-12-03 07:41:40|2634.4|2628.4|2634.6|2628.6|2635.3|2629.3|2634.4|2628.4|3
1638517310000|2021-12-03 07:41:50|2634.8|2628.8|2634.8|2628.8|2634.9|2628.9|2634.8|2628.8|3
1638517340000|2021-12-03 07:42:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638517380000|2021-12-03 07:43:00|2634.8|2628.8|2634.6|2628.6|2634.8|2628.8|2634.5|2628.5|3
1638517390000|2021-12-03 07:43:10|2634.8|2628.8|2635|2629|2635|2629|2634.8|2628.8|2
1638517410000|2021-12-03 07:43:30|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1638517470000|2021-12-03 07:44:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638517490000|2021-12-03 07:44:50|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1638517510000|2021-12-03 07:45:10|2634.5|2628.5|2635.8|2629.8|2636|2630|2634.5|2628.5|4
1638517520000|2021-12-03 07:45:20|2635.5|2629.5|2634.9|2628.9|2635.5|2629.5|2634.8|2628.8|6
1638517530000|2021-12-03 07:45:30|2634.8|2628.8|2635|2629|2635|2629|2634.8|2628.8|6
1638517540000|2021-12-03 07:45:40|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638517550000|2021-12-03 07:45:50|2635.5|2629.5|2635.4|2629.4|2635.5|2629.5|2635.3|2629.3|3
1638517560000|2021-12-03 07:46:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638517570000|2021-12-03 07:46:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638517580000|2021-12-03 07:46:20|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|4
1638517590000|2021-12-03 07:46:30|2634.8|2628.8|2634.9|2628.9|2634.9|2628.9|2634.8|2628.8|2
1638517610000|2021-12-03 07:46:50|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.5|2628.5|3
1638517660000|2021-12-03 07:47:40|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638517670000|2021-12-03 07:47:50|2634.4|2628.4|2634.5|2628.5|2634.5|2628.5|2634.4|2628.4|2
1638517680000|2021-12-03 07:48:00|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1638517710000|2021-12-03 07:48:30|2634|2628|2633.6|2627.6|2634|2628|2633.6|2627.6|2
1638517720000|2021-12-03 07:48:40|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638517740000|2021-12-03 07:49:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1638517760000|2021-12-03 07:49:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638517800000|2021-12-03 07:50:00|2634.3|2628.3|2634.4|2628.4|2634.4|2628.4|2634.3|2628.3|2
1638517850000|2021-12-03 07:50:50|2634.3|2628.3|2633.9|2627.9|2634.3|2628.3|2633.9|2627.9|2
1638517870000|2021-12-03 07:51:10|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|2
1638517910000|2021-12-03 07:51:50|2634.5|2628.5|2635.3|2629.3|2635.5|2629.5|2634.5|2628.5|3
1638517920000|2021-12-03 07:52:00|2635|2629|2634.5|2628.5|2635|2629|2634.5|2628.5|2
1638517960000|2021-12-03 07:52:40|2634.3|2628.3|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|2
1638518020000|2021-12-03 07:53:40|2633.6|2627.6|2632.8|2626.8|2633.6|2627.6|2632.8|2626.8|2
1638518030000|2021-12-03 07:53:50|2633|2627|2633.5|2627.5|2633.5|2627.5|2633|2627|2
1638518050000|2021-12-03 07:54:10|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638518080000|2021-12-03 07:54:40|2634.5|2628.5|2635|2629|2635|2629|2634.5|2628.5|2
1638518100000|2021-12-03 07:55:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638518160000|2021-12-03 07:56:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638518260000|2021-12-03 07:57:40|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1638518390000|2021-12-03 07:59:50|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1638518400000|2021-12-03 08:00:00|2636.1|2630.1|2637.1|2631.1|2637.4|2631.4|2636.1|2630.1|10
1638518410000|2021-12-03 08:00:10|2636.6|2630.6|2635.1|2629.1|2636.6|2630.6|2635.1|2629.1|5
1638518420000|2021-12-03 08:00:20|2634.9|2628.9|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|9
1638518430000|2021-12-03 08:00:30|2635.1|2629.1|2634.4|2628.4|2635.1|2629.1|2634.4|2628.4|6
1638518440000|2021-12-03 08:00:40|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1638518450000|2021-12-03 08:00:50|2635.1|2629.1|2636.1|2630.1|2636.1|2630.1|2635.1|2629.1|5
1638518460000|2021-12-03 08:01:00|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2635.6|2629.6|5
1638518470000|2021-12-03 08:01:10|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638518480000|2021-12-03 08:01:20|2636.4|2630.4|2635.4|2629.4|2636.4|2630.4|2635.4|2629.4|8
1638518490000|2021-12-03 08:01:30|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.6|2628.6|6
1638518500000|2021-12-03 08:01:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638518530000|2021-12-03 08:02:10|2635.4|2629.4|2637.6|2631.6|2637.6|2631.6|2635.1|2629.1|5
1638518540000|2021-12-03 08:02:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638518560000|2021-12-03 08:02:40|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2635.9|2629.9|4
1638518570000|2021-12-03 08:02:50|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638518580000|2021-12-03 08:03:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638518590000|2021-12-03 08:03:10|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1638518600000|2021-12-03 08:03:20|2635.4|2629.4|2637.6|2631.6|2637.6|2631.6|2635.4|2629.4|3
1638518610000|2021-12-03 08:03:30|2637.9|2631.9|2638.9|2632.9|2639.1|2633.1|2637.9|2631.9|8
1638518620000|2021-12-03 08:03:40|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|4
1638518640000|2021-12-03 08:04:00|2638.6|2632.6|2636.6|2630.6|2638.6|2632.6|2636.6|2630.6|3
1638518660000|2021-12-03 08:04:20|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638518670000|2021-12-03 08:04:30|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|2
1638518690000|2021-12-03 08:04:50|2637.9|2631.9|2637.4|2631.4|2638.1|2632.1|2637.4|2631.4|4
1638518700000|2021-12-03 08:05:00|2637.6|2631.6|2638.4|2632.4|2638.6|2632.6|2637.6|2631.6|6
1638518710000|2021-12-03 08:05:10|2638.1|2632.1|2636.1|2630.1|2638.1|2632.1|2635.6|2629.6|6
1638518720000|2021-12-03 08:05:20|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1638518730000|2021-12-03 08:05:30|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2635.9|2629.9|3
1638518740000|2021-12-03 08:05:40|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1638518770000|2021-12-03 08:06:10|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1638518780000|2021-12-03 08:06:20|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1638518830000|2021-12-03 08:07:10|2635.4|2629.4|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|4
1638518900000|2021-12-03 08:08:20|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1638518930000|2021-12-03 08:08:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638518940000|2021-12-03 08:09:00|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1638518960000|2021-12-03 08:09:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638518970000|2021-12-03 08:09:30|2635.4|2629.4|2636.1|2630.1|2636.4|2630.4|2635.4|2629.4|3
1638518980000|2021-12-03 08:09:40|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1638518990000|2021-12-03 08:09:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638519000000|2021-12-03 08:10:00|2635.9|2629.9|2636.4|2630.4|2636.4|2630.4|2635.9|2629.9|3
1638519020000|2021-12-03 08:10:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638519040000|2021-12-03 08:10:40|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.1|2630.1|5
1638519070000|2021-12-03 08:11:10|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|2
1638519080000|2021-12-03 08:11:20|2635.4|2629.4|2636.1|2630.1|2636.1|2630.1|2634.9|2628.9|4
1638519110000|2021-12-03 08:11:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638519120000|2021-12-03 08:12:00|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638519140000|2021-12-03 08:12:20|2636.4|2630.4|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|2
1638519150000|2021-12-03 08:12:30|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1638519160000|2021-12-03 08:12:40|2636.9|2630.9|2637.9|2631.9|2637.9|2631.9|2636.9|2630.9|2
1638519170000|2021-12-03 08:12:50|2638.1|2632.1|2638.9|2632.9|2638.9|2632.9|2638.1|2632.1|2
1638519180000|2021-12-03 08:13:00|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|2
1638519190000|2021-12-03 08:13:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638519200000|2021-12-03 08:13:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638519220000|2021-12-03 08:13:40|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1638519230000|2021-12-03 08:13:50|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638519240000|2021-12-03 08:14:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638519320000|2021-12-03 08:15:20|2639.6|2633.6|2641.1|2635.1|2641.4|2635.4|2639.6|2633.6|4
1638519330000|2021-12-03 08:15:30|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|4
1638519340000|2021-12-03 08:15:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1638519370000|2021-12-03 08:16:10|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|6
1638519390000|2021-12-03 08:16:30|2641.4|2635.4|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|3
1638519400000|2021-12-03 08:16:40|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1638519420000|2021-12-03 08:17:00|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2640.9|2634.9|3
1638519430000|2021-12-03 08:17:10|2639.9|2633.9|2638.9|2632.9|2639.9|2633.9|2638.9|2632.9|2
1638519450000|2021-12-03 08:17:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638519460000|2021-12-03 08:17:40|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638519470000|2021-12-03 08:17:50|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638519490000|2021-12-03 08:18:10|2638.9|2632.9|2637.4|2631.4|2638.9|2632.9|2637.4|2631.4|5
1638519500000|2021-12-03 08:18:20|2638.9|2632.9|2638.1|2632.1|2638.9|2632.9|2637.6|2631.6|3
1638519510000|2021-12-03 08:18:30|2638.4|2632.4|2639.1|2633.1|2639.1|2633.1|2638.4|2632.4|2
1638519520000|2021-12-03 08:18:40|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1638519530000|2021-12-03 08:18:50|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2638.9|2632.9|3
1638519560000|2021-12-03 08:19:20|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1638519580000|2021-12-03 08:19:40|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1638519600000|2021-12-03 08:20:00|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638519650000|2021-12-03 08:20:50|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638519660000|2021-12-03 08:21:00|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|2
1638519670000|2021-12-03 08:21:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638519680000|2021-12-03 08:21:20|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638519690000|2021-12-03 08:21:30|2637.9|2631.9|2638.6|2632.6|2638.6|2632.6|2637.9|2631.9|6
1638519700000|2021-12-03 08:21:40|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638519710000|2021-12-03 08:21:50|2639.1|2633.1|2638.1|2632.1|2639.1|2633.1|2638.1|2632.1|2
1638519720000|2021-12-03 08:22:00|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1638519730000|2021-12-03 08:22:10|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1638519770000|2021-12-03 08:22:50|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|4
1638519820000|2021-12-03 08:23:40|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1638519840000|2021-12-03 08:24:00|2635.9|2629.9|2636.1|2630.1|2636.6|2630.6|2635.9|2629.9|3
1638519850000|2021-12-03 08:24:10|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1638519870000|2021-12-03 08:24:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638519880000|2021-12-03 08:24:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|3
1638519890000|2021-12-03 08:24:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638519900000|2021-12-03 08:25:00|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638519920000|2021-12-03 08:25:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638519940000|2021-12-03 08:25:40|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1638519950000|2021-12-03 08:25:50|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638519960000|2021-12-03 08:26:00|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1638519980000|2021-12-03 08:26:20|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1638520000000|2021-12-03 08:26:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638520100000|2021-12-03 08:28:20|2634.6|2628.6|2632.6|2626.6|2634.6|2628.6|2632.6|2626.6|2
1638520110000|2021-12-03 08:28:30|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1638520120000|2021-12-03 08:28:40|2632.9|2626.9|2633.1|2627.1|2633.4|2627.4|2632.9|2626.9|4
1638520130000|2021-12-03 08:28:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638520150000|2021-12-03 08:29:10|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1638520160000|2021-12-03 08:29:20|2633.4|2627.4|2634.9|2628.9|2634.9|2628.9|2633.4|2627.4|3
1638520170000|2021-12-03 08:29:30|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|2
1638520190000|2021-12-03 08:29:50|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1638520210000|2021-12-03 08:30:10|2632.6|2626.6|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|4
1638520220000|2021-12-03 08:30:20|2633.1|2627.1|2632.1|2626.1|2633.1|2627.1|2632.1|2626.1|4
1638520230000|2021-12-03 08:30:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638520240000|2021-12-03 08:30:40|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638520250000|2021-12-03 08:30:50|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|2
1638520260000|2021-12-03 08:31:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638520290000|2021-12-03 08:31:30|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|2
1638520300000|2021-12-03 08:31:40|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1638520310000|2021-12-03 08:31:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638520320000|2021-12-03 08:32:00|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638520330000|2021-12-03 08:32:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638520340000|2021-12-03 08:32:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638520360000|2021-12-03 08:32:40|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638520370000|2021-12-03 08:32:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1638520380000|2021-12-03 08:33:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1638520410000|2021-12-03 08:33:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638520420000|2021-12-03 08:33:40|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638520430000|2021-12-03 08:33:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638520450000|2021-12-03 08:34:10|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630.4|2624.4|3
1638520510000|2021-12-03 08:35:10|2631.4|2625.4|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1638520520000|2021-12-03 08:35:20|2631.1|2625.1|2632.1|2626.1|2632.1|2626.1|2631.1|2625.1|3
1638520530000|2021-12-03 08:35:30|2631.6|2625.6|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|8
1638520540000|2021-12-03 08:35:40|2631.4|2625.4|2632.1|2626.1|2632.4|2626.4|2631.4|2625.4|4
1638520550000|2021-12-03 08:35:50|2631.6|2625.6|2630.6|2624.6|2631.6|2625.6|2630.6|2624.6|2
1638520570000|2021-12-03 08:36:10|2630.9|2624.9|2630.4|2624.4|2631.9|2625.9|2630.4|2624.4|5
1638520610000|2021-12-03 08:36:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638520650000|2021-12-03 08:37:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638520700000|2021-12-03 08:38:20|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638520730000|2021-12-03 08:38:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638520760000|2021-12-03 08:39:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638520770000|2021-12-03 08:39:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638520780000|2021-12-03 08:39:40|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1638520790000|2021-12-03 08:39:50|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638520820000|2021-12-03 08:40:20|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|4
1638520830000|2021-12-03 08:40:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638520840000|2021-12-03 08:40:40|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|3
1638520850000|2021-12-03 08:40:50|2632.9|2626.9|2632.1|2626.1|2632.9|2626.9|2632.1|2626.1|2
1638520890000|2021-12-03 08:41:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638520920000|2021-12-03 08:42:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638520930000|2021-12-03 08:42:10|2631.4|2625.4|2632.9|2626.9|2632.9|2626.9|2630.9|2624.9|4
1638520940000|2021-12-03 08:42:20|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|3
1638520970000|2021-12-03 08:42:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638520980000|2021-12-03 08:43:00|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|2
1638521000000|2021-12-03 08:43:20|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638521020000|2021-12-03 08:43:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638521040000|2021-12-03 08:44:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638521050000|2021-12-03 08:44:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638521060000|2021-12-03 08:44:20|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1638521070000|2021-12-03 08:44:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1638521080000|2021-12-03 08:44:40|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1638521110000|2021-12-03 08:45:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|4
1638521130000|2021-12-03 08:45:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638521280000|2021-12-03 08:48:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638521330000|2021-12-03 08:48:50|2631.6|2625.6|2630.9|2624.9|2631.6|2625.6|2630.9|2624.9|2
1638521390000|2021-12-03 08:49:50|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|2
1638521400000|2021-12-03 08:50:00|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|2
1638521410000|2021-12-03 08:50:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638521420000|2021-12-03 08:50:20|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|3
1638521430000|2021-12-03 08:50:30|2632.4|2626.4|2631.1|2625.1|2632.4|2626.4|2631.1|2625.1|3
1638521500000|2021-12-03 08:51:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638521540000|2021-12-03 08:52:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638521560000|2021-12-03 08:52:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638521610000|2021-12-03 08:53:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638521680000|2021-12-03 08:54:40|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|2
1638521690000|2021-12-03 08:54:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|6
1638521790000|2021-12-03 08:56:30|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1638521820000|2021-12-03 08:57:00|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|2
1638521930000|2021-12-03 08:58:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638521950000|2021-12-03 08:59:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638521960000|2021-12-03 08:59:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638521980000|2021-12-03 08:59:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638522010000|2021-12-03 09:00:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638522180000|2021-12-03 09:03:00|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|3
1638522240000|2021-12-03 09:04:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638522390000|2021-12-03 09:06:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638522440000|2021-12-03 09:07:20|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638522470000|2021-12-03 09:07:50|2630.4|2624.4|2631.4|2625.4|2631.4|2625.4|2630.4|2624.4|2
1638522480000|2021-12-03 09:08:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638522490000|2021-12-03 09:08:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638522510000|2021-12-03 09:08:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638522570000|2021-12-03 09:09:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638522620000|2021-12-03 09:10:20|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.6|2624.6|2
1638522650000|2021-12-03 09:10:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638522680000|2021-12-03 09:11:20|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|2
1638522690000|2021-12-03 09:11:30|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|9
1638522700000|2021-12-03 09:11:40|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638522720000|2021-12-03 09:12:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638522750000|2021-12-03 09:12:30|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638522760000|2021-12-03 09:12:40|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|5
1638522770000|2021-12-03 09:12:50|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|6
1638522780000|2021-12-03 09:13:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638522800000|2021-12-03 09:13:20|2630.4|2624.4|2630.6|2624.6|2631.1|2625.1|2630.4|2624.4|5
1638522830000|2021-12-03 09:13:50|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1638522850000|2021-12-03 09:14:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638522870000|2021-12-03 09:14:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638522930000|2021-12-03 09:15:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638522990000|2021-12-03 09:16:30|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|2
1638523000000|2021-12-03 09:16:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638523010000|2021-12-03 09:16:50|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638523030000|2021-12-03 09:17:10|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|2
1638523130000|2021-12-03 09:18:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638523140000|2021-12-03 09:19:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638523170000|2021-12-03 09:19:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638523180000|2021-12-03 09:19:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638523200000|2021-12-03 09:20:00|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638523210000|2021-12-03 09:20:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638523330000|2021-12-03 09:22:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638523360000|2021-12-03 09:22:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638523370000|2021-12-03 09:22:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638523380000|2021-12-03 09:23:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638523430000|2021-12-03 09:23:50|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1638523440000|2021-12-03 09:24:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638523450000|2021-12-03 09:24:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|3
1638523480000|2021-12-03 09:24:40|2631.6|2625.6|2632.4|2626.4|2632.9|2626.9|2631.4|2625.4|6
1638523490000|2021-12-03 09:24:50|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638523500000|2021-12-03 09:25:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638523510000|2021-12-03 09:25:10|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638523530000|2021-12-03 09:25:30|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.6|2625.6|4
1638523540000|2021-12-03 09:25:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638523550000|2021-12-03 09:25:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638523560000|2021-12-03 09:26:00|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.6|2625.6|2
1638523570000|2021-12-03 09:26:10|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|4
1638523590000|2021-12-03 09:26:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638523600000|2021-12-03 09:26:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638523610000|2021-12-03 09:26:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638523650000|2021-12-03 09:27:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638523670000|2021-12-03 09:27:50|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638523680000|2021-12-03 09:28:00|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638523690000|2021-12-03 09:28:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638523780000|2021-12-03 09:29:40|2632.6|2626.6|2634.1|2628.1|2634.1|2628.1|2632.6|2626.6|3
1638523800000|2021-12-03 09:30:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638523810000|2021-12-03 09:30:10|2634.6|2628.6|2635.4|2629.4|2635.4|2629.4|2634.6|2628.6|2
1638523820000|2021-12-03 09:30:20|2635.9|2629.9|2634.6|2628.6|2635.9|2629.9|2634.6|2628.6|2
1638523840000|2021-12-03 09:30:40|2634.4|2628.4|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|3
1638523860000|2021-12-03 09:31:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|4
1638523870000|2021-12-03 09:31:10|2633.9|2627.9|2635.4|2629.4|2635.4|2629.4|2633.9|2627.9|4
1638523880000|2021-12-03 09:31:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638523920000|2021-12-03 09:32:00|2635.9|2629.9|2637.1|2631.1|2637.6|2631.6|2635.9|2629.9|4
1638523930000|2021-12-03 09:32:10|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1638523940000|2021-12-03 09:32:20|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638523960000|2021-12-03 09:32:40|2636.6|2630.6|2636.1|2630.1|2636.6|2630.6|2635.9|2629.9|4
1638523970000|2021-12-03 09:32:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638523980000|2021-12-03 09:33:00|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1638524000000|2021-12-03 09:33:20|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1638524030000|2021-12-03 09:33:50|2636.6|2630.6|2635.9|2629.9|2636.6|2630.6|2635.9|2629.9|2
1638524040000|2021-12-03 09:34:00|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|2
1638524050000|2021-12-03 09:34:10|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1638524060000|2021-12-03 09:34:20|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|2
1638524080000|2021-12-03 09:34:40|2632.9|2626.9|2630.1|2624.1|2632.9|2626.9|2630.1|2624.1|4
1638524090000|2021-12-03 09:34:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638524100000|2021-12-03 09:35:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638524140000|2021-12-03 09:35:40|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|2
1638524160000|2021-12-03 09:36:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638524170000|2021-12-03 09:36:10|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638524180000|2021-12-03 09:36:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1638524200000|2021-12-03 09:36:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638524240000|2021-12-03 09:37:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638524280000|2021-12-03 09:38:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|2
1638524290000|2021-12-03 09:38:10|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1638524300000|2021-12-03 09:38:20|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|4
1638524310000|2021-12-03 09:38:30|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638524320000|2021-12-03 09:38:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638524330000|2021-12-03 09:38:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638524350000|2021-12-03 09:39:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638524360000|2021-12-03 09:39:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638524440000|2021-12-03 09:40:40|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638524460000|2021-12-03 09:41:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638524480000|2021-12-03 09:41:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638524510000|2021-12-03 09:41:50|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638524520000|2021-12-03 09:42:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1638524560000|2021-12-03 09:42:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638524640000|2021-12-03 09:44:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638524670000|2021-12-03 09:44:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638524680000|2021-12-03 09:44:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638524750000|2021-12-03 09:45:50|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638524780000|2021-12-03 09:46:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638524830000|2021-12-03 09:47:10|2630.9|2624.9|2630.9|2624.9|2631.4|2625.4|2630.6|2624.6|5
1638524870000|2021-12-03 09:47:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638525110000|2021-12-03 09:51:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638525180000|2021-12-03 09:53:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638525190000|2021-12-03 09:53:10|2631.4|2625.4|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|4
1638525220000|2021-12-03 09:53:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638525250000|2021-12-03 09:54:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638525260000|2021-12-03 09:54:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638525290000|2021-12-03 09:54:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638525310000|2021-12-03 09:55:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638525320000|2021-12-03 09:55:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638525350000|2021-12-03 09:55:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638525380000|2021-12-03 09:56:20|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638525390000|2021-12-03 09:56:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638525430000|2021-12-03 09:57:10|2631.9|2625.9|2632.6|2626.6|2632.9|2626.9|2631.9|2625.9|5
1638525470000|2021-12-03 09:57:50|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|2
1638525490000|2021-12-03 09:58:10|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|2
1638525510000|2021-12-03 09:58:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638525520000|2021-12-03 09:58:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638525530000|2021-12-03 09:58:50|2632.9|2626.9|2631.1|2625.1|2633.4|2627.4|2631.1|2625.1|9
1638525550000|2021-12-03 09:59:10|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1638525560000|2021-12-03 09:59:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638525580000|2021-12-03 09:59:40|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|2
1638525600000|2021-12-03 10:00:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638525610000|2021-12-03 10:00:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638525620000|2021-12-03 10:00:20|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1638525630000|2021-12-03 10:00:30|2631.4|2625.4|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|4
1638525640000|2021-12-03 10:00:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638525660000|2021-12-03 10:01:00|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.4|2624.4|3
1638525740000|2021-12-03 10:02:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638525750000|2021-12-03 10:02:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638525760000|2021-12-03 10:02:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638525780000|2021-12-03 10:03:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638525800000|2021-12-03 10:03:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638525820000|2021-12-03 10:03:40|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|4
1638525830000|2021-12-03 10:03:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638525860000|2021-12-03 10:04:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638525880000|2021-12-03 10:04:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638525900000|2021-12-03 10:05:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2628.6|2622.6|4
1638525910000|2021-12-03 10:05:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638525920000|2021-12-03 10:05:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638525950000|2021-12-03 10:05:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638525960000|2021-12-03 10:06:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638525980000|2021-12-03 10:06:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638525990000|2021-12-03 10:06:30|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.1|2621.1|4
1638526020000|2021-12-03 10:07:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638526050000|2021-12-03 10:07:30|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638526080000|2021-12-03 10:08:00|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|2
1638526090000|2021-12-03 10:08:10|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2627.9|2621.9|4
1638526100000|2021-12-03 10:08:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638526110000|2021-12-03 10:08:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638526120000|2021-12-03 10:08:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638526130000|2021-12-03 10:08:50|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|3
1638526140000|2021-12-03 10:09:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|4
1638526160000|2021-12-03 10:09:20|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|2
1638526180000|2021-12-03 10:09:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638526190000|2021-12-03 10:09:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1638526200000|2021-12-03 10:10:00|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|2
1638526210000|2021-12-03 10:10:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638526220000|2021-12-03 10:10:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638526230000|2021-12-03 10:10:30|2626.9|2620.9|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|2
1638526240000|2021-12-03 10:10:40|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1638526250000|2021-12-03 10:10:50|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638526260000|2021-12-03 10:11:00|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2628.9|2622.9|4
1638526270000|2021-12-03 10:11:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638526280000|2021-12-03 10:11:20|2629.6|2623.6|2628.4|2622.4|2629.6|2623.6|2628.1|2622.1|4
1638526290000|2021-12-03 10:11:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638526300000|2021-12-03 10:11:40|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|3
1638526310000|2021-12-03 10:11:50|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2627.9|2621.9|4
1638526320000|2021-12-03 10:12:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638526340000|2021-12-03 10:12:20|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1638526360000|2021-12-03 10:12:40|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|2
1638526370000|2021-12-03 10:12:50|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638526380000|2021-12-03 10:13:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638526400000|2021-12-03 10:13:20|2630.6|2624.6|2630.9|2624.9|2631.6|2625.6|2630.6|2624.6|4
1638526410000|2021-12-03 10:13:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1638526420000|2021-12-03 10:13:40|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1638526440000|2021-12-03 10:14:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638526450000|2021-12-03 10:14:10|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|2
1638526460000|2021-12-03 10:14:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638526480000|2021-12-03 10:14:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638526490000|2021-12-03 10:14:50|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|3
1638526500000|2021-12-03 10:15:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638526520000|2021-12-03 10:15:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638526530000|2021-12-03 10:15:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638526550000|2021-12-03 10:15:50|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638526560000|2021-12-03 10:16:00|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638526570000|2021-12-03 10:16:10|2631.4|2625.4|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1638526580000|2021-12-03 10:16:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638526600000|2021-12-03 10:16:40|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638526620000|2021-12-03 10:17:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638526630000|2021-12-03 10:17:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638526650000|2021-12-03 10:17:30|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638526660000|2021-12-03 10:17:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638526670000|2021-12-03 10:17:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638526710000|2021-12-03 10:18:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|5
1638526770000|2021-12-03 10:19:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638526830000|2021-12-03 10:20:30|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638526860000|2021-12-03 10:21:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638526890000|2021-12-03 10:21:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1638526900000|2021-12-03 10:21:40|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2627.4|2621.4|3
1638526910000|2021-12-03 10:21:50|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|2
1638526930000|2021-12-03 10:22:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638526950000|2021-12-03 10:22:30|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638526990000|2021-12-03 10:23:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638527030000|2021-12-03 10:23:50|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|2
1638527050000|2021-12-03 10:24:10|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638527080000|2021-12-03 10:24:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638527140000|2021-12-03 10:25:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638527250000|2021-12-03 10:27:30|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|7
1638527280000|2021-12-03 10:28:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638527320000|2021-12-03 10:28:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638527380000|2021-12-03 10:29:40|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|3
1638527390000|2021-12-03 10:29:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638527400000|2021-12-03 10:30:00|2627.4|2621.4|2628.4|2622.4|2628.4|2622.4|2627.4|2621.4|3
1638527460000|2021-12-03 10:31:00|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638527470000|2021-12-03 10:31:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638527510000|2021-12-03 10:31:50|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638527520000|2021-12-03 10:32:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638527530000|2021-12-03 10:32:10|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1638527540000|2021-12-03 10:32:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638527620000|2021-12-03 10:33:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638527630000|2021-12-03 10:33:50|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1638527690000|2021-12-03 10:34:50|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638527700000|2021-12-03 10:35:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|3
1638527710000|2021-12-03 10:35:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2626.4|2620.4|4
1638527730000|2021-12-03 10:35:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638527740000|2021-12-03 10:35:40|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638527820000|2021-12-03 10:37:00|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1638527830000|2021-12-03 10:37:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638527840000|2021-12-03 10:37:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638527970000|2021-12-03 10:39:30|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|3
1638528010000|2021-12-03 10:40:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|3
1638528040000|2021-12-03 10:40:40|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|3
1638528050000|2021-12-03 10:40:50|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|3
1638528060000|2021-12-03 10:41:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638528090000|2021-12-03 10:41:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638528100000|2021-12-03 10:41:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638528120000|2021-12-03 10:42:00|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|3
1638528160000|2021-12-03 10:42:40|2626.9|2620.9|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|3
1638528200000|2021-12-03 10:43:20|2627.4|2621.4|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|2
1638528230000|2021-12-03 10:43:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1638528240000|2021-12-03 10:44:00|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|2
1638528260000|2021-12-03 10:44:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638528280000|2021-12-03 10:44:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638528290000|2021-12-03 10:44:50|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638528300000|2021-12-03 10:45:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638528310000|2021-12-03 10:45:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|3
1638528320000|2021-12-03 10:45:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638528330000|2021-12-03 10:45:30|2626.4|2620.4|2625.6|2619.6|2626.4|2620.4|2625.6|2619.6|2
1638528380000|2021-12-03 10:46:20|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1638528390000|2021-12-03 10:46:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638528400000|2021-12-03 10:46:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638528420000|2021-12-03 10:47:00|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|2
1638528460000|2021-12-03 10:47:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638528470000|2021-12-03 10:47:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1638528480000|2021-12-03 10:48:00|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|3
1638528490000|2021-12-03 10:48:10|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|3
1638528520000|2021-12-03 10:48:40|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|2
1638528530000|2021-12-03 10:48:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638528540000|2021-12-03 10:49:00|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1638528560000|2021-12-03 10:49:20|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|4
1638528600000|2021-12-03 10:50:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638528620000|2021-12-03 10:50:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638528630000|2021-12-03 10:50:30|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1638528640000|2021-12-03 10:50:40|2625.6|2619.6|2624.9|2618.9|2625.6|2619.6|2624.9|2618.9|2
1638528650000|2021-12-03 10:50:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638528750000|2021-12-03 10:52:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638528820000|2021-12-03 10:53:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638528830000|2021-12-03 10:53:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638528860000|2021-12-03 10:54:20|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1638528900000|2021-12-03 10:55:00|2623.6|2617.6|2621.4|2615.4|2623.6|2617.6|2621.4|2615.4|4
1638528920000|2021-12-03 10:55:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638528930000|2021-12-03 10:55:30|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1638528950000|2021-12-03 10:55:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638528970000|2021-12-03 10:56:10|2622.4|2616.4|2623.6|2617.6|2623.6|2617.6|2622.4|2616.4|2
1638528990000|2021-12-03 10:56:30|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.1|2617.1|3
1638529040000|2021-12-03 10:57:20|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|2
1638529050000|2021-12-03 10:57:30|2624.4|2618.4|2623.4|2617.4|2624.4|2618.4|2623.4|2617.4|4
1638529060000|2021-12-03 10:57:40|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|3
1638529070000|2021-12-03 10:57:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638529080000|2021-12-03 10:58:00|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|6
1638529100000|2021-12-03 10:58:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638529120000|2021-12-03 10:58:40|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|3
1638529170000|2021-12-03 10:59:30|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|2
1638529210000|2021-12-03 11:00:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638529290000|2021-12-03 11:01:30|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|2
1638529300000|2021-12-03 11:01:40|2623.6|2617.6|2623.4|2617.4|2625.1|2619.1|2623.1|2617.1|9
1638529310000|2021-12-03 11:01:50|2623.1|2617.1|2623.6|2617.6|2624.1|2618.1|2623.1|2617.1|4
1638529320000|2021-12-03 11:02:00|2623.9|2617.9|2622.6|2616.6|2624.1|2618.1|2622.6|2616.6|4
1638529330000|2021-12-03 11:02:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638529340000|2021-12-03 11:02:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638529350000|2021-12-03 11:02:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638529360000|2021-12-03 11:02:40|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1638529370000|2021-12-03 11:02:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1638529380000|2021-12-03 11:03:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2621.6|2615.6|3
1638529410000|2021-12-03 11:03:30|2622.4|2616.4|2621.6|2615.6|2622.4|2616.4|2621.6|2615.6|2
1638529420000|2021-12-03 11:03:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638529430000|2021-12-03 11:03:50|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1638529450000|2021-12-03 11:04:10|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638529470000|2021-12-03 11:04:30|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.6|2614.6|2
1638529480000|2021-12-03 11:04:40|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|4
1638529490000|2021-12-03 11:04:50|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1638529500000|2021-12-03 11:05:00|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1638529510000|2021-12-03 11:05:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638529520000|2021-12-03 11:05:20|2620.1|2614.1|2619.9|2613.9|2620.4|2614.4|2619.9|2613.9|4
1638529530000|2021-12-03 11:05:30|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1638529540000|2021-12-03 11:05:40|2620.1|2614.1|2617.6|2611.6|2620.1|2614.1|2617.6|2611.6|4
1638529580000|2021-12-03 11:06:20|2618.1|2612.1|2618.6|2612.6|2618.9|2612.9|2618.1|2612.1|3
1638529600000|2021-12-03 11:06:40|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1638529610000|2021-12-03 11:06:50|2619.1|2613.1|2618.9|2612.9|2619.6|2613.6|2618.6|2612.6|5
1638529620000|2021-12-03 11:07:00|2618.6|2612.6|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|3
1638529660000|2021-12-03 11:07:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638529680000|2021-12-03 11:08:00|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|2
1638529690000|2021-12-03 11:08:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638529720000|2021-12-03 11:08:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638529730000|2021-12-03 11:08:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638529780000|2021-12-03 11:09:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1638529800000|2021-12-03 11:10:00|2620.6|2614.6|2621.9|2615.9|2621.9|2615.9|2620.6|2614.6|3
1638529810000|2021-12-03 11:10:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638529840000|2021-12-03 11:10:40|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1638529890000|2021-12-03 11:11:30|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|3
1638529910000|2021-12-03 11:11:50|2623.4|2617.4|2621.9|2615.9|2623.4|2617.4|2621.9|2615.9|3
1638529960000|2021-12-03 11:12:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638529970000|2021-12-03 11:12:50|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1638529990000|2021-12-03 11:13:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638530000000|2021-12-03 11:13:20|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1638530020000|2021-12-03 11:13:40|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1638530030000|2021-12-03 11:13:50|2620.6|2614.6|2619.9|2613.9|2620.6|2614.6|2619.9|2613.9|2
1638530040000|2021-12-03 11:14:00|2619.6|2613.6|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|2
1638530050000|2021-12-03 11:14:10|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|2
1638530060000|2021-12-03 11:14:20|2617.9|2611.9|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|5
1638530070000|2021-12-03 11:14:30|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1638530080000|2021-12-03 11:14:40|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1638530090000|2021-12-03 11:14:50|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1638530110000|2021-12-03 11:15:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1638530120000|2021-12-03 11:15:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1638530130000|2021-12-03 11:15:30|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|3
1638530140000|2021-12-03 11:15:40|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1638530180000|2021-12-03 11:16:20|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1638530200000|2021-12-03 11:16:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638530230000|2021-12-03 11:17:10|2619.4|2613.4|2618.4|2612.4|2619.4|2613.4|2617.9|2611.9|4
1638530250000|2021-12-03 11:17:30|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1638530260000|2021-12-03 11:17:40|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1638530270000|2021-12-03 11:17:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1638530280000|2021-12-03 11:18:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1638530290000|2021-12-03 11:18:10|2617.6|2611.6|2618.6|2612.6|2618.6|2612.6|2617.6|2611.6|4
1638530300000|2021-12-03 11:18:20|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1638530380000|2021-12-03 11:19:40|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1638530390000|2021-12-03 11:19:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638530530000|2021-12-03 11:22:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638530580000|2021-12-03 11:23:00|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1638530710000|2021-12-03 11:25:10|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1638530720000|2021-12-03 11:25:20|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|4
1638530740000|2021-12-03 11:25:40|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1638530750000|2021-12-03 11:25:50|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1638530770000|2021-12-03 11:26:10|2619.9|2613.9|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|3
1638530840000|2021-12-03 11:27:20|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638531060000|2021-12-03 11:31:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638531090000|2021-12-03 11:31:30|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638531100000|2021-12-03 11:31:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638531110000|2021-12-03 11:31:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1638531140000|2021-12-03 11:32:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638531170000|2021-12-03 11:32:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638531180000|2021-12-03 11:33:00|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1638531230000|2021-12-03 11:33:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638531330000|2021-12-03 11:35:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638531370000|2021-12-03 11:36:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638531390000|2021-12-03 11:36:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638531510000|2021-12-03 11:38:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|4
1638531540000|2021-12-03 11:39:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638531570000|2021-12-03 11:39:30|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1638531610000|2021-12-03 11:40:10|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|6
1638531630000|2021-12-03 11:40:30|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638531640000|2021-12-03 11:40:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638531690000|2021-12-03 11:41:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638531700000|2021-12-03 11:41:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638531750000|2021-12-03 11:42:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638531810000|2021-12-03 11:43:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638531820000|2021-12-03 11:43:40|2619.6|2613.6|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|3
1638531850000|2021-12-03 11:44:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638531860000|2021-12-03 11:44:20|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1638531870000|2021-12-03 11:44:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638531910000|2021-12-03 11:45:10|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638531920000|2021-12-03 11:45:20|2619.9|2613.9|2619.1|2613.1|2619.9|2613.9|2619.1|2613.1|4
1638531940000|2021-12-03 11:45:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638531970000|2021-12-03 11:46:10|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638531980000|2021-12-03 11:46:20|2619.6|2613.6|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|2
1638532000000|2021-12-03 11:46:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638532020000|2021-12-03 11:47:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638532040000|2021-12-03 11:47:20|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|2
1638532050000|2021-12-03 11:47:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638532090000|2021-12-03 11:48:10|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1638532100000|2021-12-03 11:48:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638532140000|2021-12-03 11:49:00|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1638532200000|2021-12-03 11:50:00|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638532210000|2021-12-03 11:50:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638532260000|2021-12-03 11:51:00|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1638532280000|2021-12-03 11:51:20|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|2
1638532480000|2021-12-03 11:54:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638532490000|2021-12-03 11:54:50|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638532730000|2021-12-03 11:58:50|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1638532740000|2021-12-03 11:59:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638532750000|2021-12-03 11:59:10|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|2
1638532760000|2021-12-03 11:59:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638532770000|2021-12-03 11:59:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638532820000|2021-12-03 12:00:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638532860000|2021-12-03 12:01:00|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|3
1638532870000|2021-12-03 12:01:10|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1638532900000|2021-12-03 12:01:40|2619.1|2613.1|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|4
1638532910000|2021-12-03 12:01:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1638532940000|2021-12-03 12:02:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638532960000|2021-12-03 12:02:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|4
1638532970000|2021-12-03 12:02:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638533120000|2021-12-03 12:05:20|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1638533130000|2021-12-03 12:05:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638533250000|2021-12-03 12:07:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638533390000|2021-12-03 12:09:50|2619.9|2613.9|2618.9|2612.9|2619.9|2613.9|2618.9|2612.9|3
1638533400000|2021-12-03 12:10:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638533450000|2021-12-03 12:10:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638533510000|2021-12-03 12:11:50|2619.9|2613.9|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|3
1638533530000|2021-12-03 12:12:10|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|4
1638533540000|2021-12-03 12:12:20|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638533560000|2021-12-03 12:12:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638533590000|2021-12-03 12:13:10|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638533600000|2021-12-03 12:13:20|2619.4|2613.4|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|5
1638533610000|2021-12-03 12:13:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|3
1638533620000|2021-12-03 12:13:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638533660000|2021-12-03 12:14:20|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|4
1638533670000|2021-12-03 12:14:30|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|4
1638533700000|2021-12-03 12:15:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638533750000|2021-12-03 12:15:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1638533760000|2021-12-03 12:16:00|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1638533770000|2021-12-03 12:16:10|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1638533780000|2021-12-03 12:16:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638533810000|2021-12-03 12:16:50|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1638533820000|2021-12-03 12:17:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638533870000|2021-12-03 12:17:50|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638533980000|2021-12-03 12:19:40|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1638534000000|2021-12-03 12:20:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638534020000|2021-12-03 12:20:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638534060000|2021-12-03 12:21:00|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638534110000|2021-12-03 12:21:50|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638534160000|2021-12-03 12:22:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638534180000|2021-12-03 12:23:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638534190000|2021-12-03 12:23:10|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1638534200000|2021-12-03 12:23:20|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638534210000|2021-12-03 12:23:30|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638534220000|2021-12-03 12:23:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638534230000|2021-12-03 12:23:50|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638534240000|2021-12-03 12:24:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638534300000|2021-12-03 12:25:00|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1638534310000|2021-12-03 12:25:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638534410000|2021-12-03 12:26:50|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638534470000|2021-12-03 12:27:50|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638534480000|2021-12-03 12:28:00|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638534560000|2021-12-03 12:29:20|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1638534570000|2021-12-03 12:29:30|2618.6|2612.6|2619.9|2613.9|2619.9|2613.9|2618.6|2612.6|2
1638534580000|2021-12-03 12:29:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638534590000|2021-12-03 12:29:50|2619.9|2613.9|2621.6|2615.6|2621.6|2615.6|2619.9|2613.9|4
1638534600000|2021-12-03 12:30:00|2621.9|2615.9|2623.9|2617.9|2624.1|2618.1|2621.9|2615.9|6
1638534610000|2021-12-03 12:30:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|7
1638534630000|2021-12-03 12:30:30|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638534640000|2021-12-03 12:30:40|2623.1|2617.1|2624.9|2618.9|2624.9|2618.9|2622.6|2616.6|4
1638534660000|2021-12-03 12:31:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638534670000|2021-12-03 12:31:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638534690000|2021-12-03 12:31:30|2624.9|2618.9|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|3
1638534720000|2021-12-03 12:32:00|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2624.9|2618.9|7
1638534730000|2021-12-03 12:32:10|2625.6|2619.6|2624.6|2618.6|2625.9|2619.9|2624.6|2618.6|9
1638534790000|2021-12-03 12:33:10|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|3
1638534800000|2021-12-03 12:33:20|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638534810000|2021-12-03 12:33:30|2623.4|2617.4|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|2
1638534820000|2021-12-03 12:33:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638534850000|2021-12-03 12:34:10|2622.6|2616.6|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|5
1638534860000|2021-12-03 12:34:20|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1638534880000|2021-12-03 12:34:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638534900000|2021-12-03 12:35:00|2623.9|2617.9|2624.6|2618.6|2625.6|2619.6|2623.9|2617.9|4
1638534930000|2021-12-03 12:35:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|4
1638534940000|2021-12-03 12:35:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638534980000|2021-12-03 12:36:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638534990000|2021-12-03 12:36:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638535000000|2021-12-03 12:36:40|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1638535010000|2021-12-03 12:36:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638535020000|2021-12-03 12:37:00|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1638535030000|2021-12-03 12:37:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638535040000|2021-12-03 12:37:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638535060000|2021-12-03 12:37:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|3
1638535070000|2021-12-03 12:37:50|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638535080000|2021-12-03 12:38:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638535090000|2021-12-03 12:38:10|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|2
1638535100000|2021-12-03 12:38:20|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1638535110000|2021-12-03 12:38:30|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|3
1638535140000|2021-12-03 12:39:00|2624.9|2618.9|2624.9|2618.9|2625.6|2619.6|2624.9|2618.9|3
1638535150000|2021-12-03 12:39:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638535160000|2021-12-03 12:39:20|2625.6|2619.6|2624.6|2618.6|2625.6|2619.6|2624.6|2618.6|3
1638535170000|2021-12-03 12:39:30|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1638535180000|2021-12-03 12:39:40|2624.1|2618.1|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|4
1638535200000|2021-12-03 12:40:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638535260000|2021-12-03 12:41:00|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.1|2617.1|4
1638535270000|2021-12-03 12:41:10|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|3
1638535340000|2021-12-03 12:42:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638535390000|2021-12-03 12:43:10|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|2
1638535440000|2021-12-03 12:44:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638535450000|2021-12-03 12:44:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638535460000|2021-12-03 12:44:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638535470000|2021-12-03 12:44:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638535480000|2021-12-03 12:44:40|2626.9|2620.9|2627.9|2621.9|2627.9|2621.9|2626.6|2620.6|5
1638535490000|2021-12-03 12:44:50|2627.6|2621.6|2625.6|2619.6|2627.6|2621.6|2625.4|2619.4|5
1638535500000|2021-12-03 12:45:00|2625.9|2619.9|2627.4|2621.4|2627.4|2621.4|2625.9|2619.9|6
1638535510000|2021-12-03 12:45:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638535520000|2021-12-03 12:45:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1638535530000|2021-12-03 12:45:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.1|2622.1|4
1638535540000|2021-12-03 12:45:40|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|4
1638535550000|2021-12-03 12:45:50|2628.4|2622.4|2626.4|2620.4|2628.4|2622.4|2626.4|2620.4|2
1638535560000|2021-12-03 12:46:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638535570000|2021-12-03 12:46:10|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|3
1638535580000|2021-12-03 12:46:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638535590000|2021-12-03 12:46:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638535600000|2021-12-03 12:46:40|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|3
1638535610000|2021-12-03 12:46:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1638535680000|2021-12-03 12:48:00|2627.9|2621.9|2629.4|2623.4|2629.4|2623.4|2627.9|2621.9|4
1638535690000|2021-12-03 12:48:10|2629.6|2623.6|2629.9|2623.9|2630.4|2624.4|2629.6|2623.6|4
1638535720000|2021-12-03 12:48:40|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2629.9|2623.9|4
1638535730000|2021-12-03 12:48:50|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638535770000|2021-12-03 12:49:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638535780000|2021-12-03 12:49:40|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1638535800000|2021-12-03 12:50:00|2631.6|2625.6|2630.4|2624.4|2631.6|2625.6|2630.1|2624.1|4
1638535830000|2021-12-03 12:50:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1638535840000|2021-12-03 12:50:40|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|3
1638535860000|2021-12-03 12:51:00|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|5
1638535880000|2021-12-03 12:51:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638535900000|2021-12-03 12:51:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638535910000|2021-12-03 12:51:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638535930000|2021-12-03 12:52:10|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|3
1638535970000|2021-12-03 12:52:50|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|2
1638535980000|2021-12-03 12:53:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638536000000|2021-12-03 12:53:20|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638536010000|2021-12-03 12:53:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638536020000|2021-12-03 12:53:40|2632.6|2626.6|2631.4|2625.4|2632.6|2626.6|2631.4|2625.4|2
1638536030000|2021-12-03 12:53:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|4
1638536040000|2021-12-03 12:54:00|2631.4|2625.4|2629.4|2623.4|2631.4|2625.4|2629.4|2623.4|8
1638536050000|2021-12-03 12:54:10|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|5
1638536060000|2021-12-03 12:54:20|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1638536070000|2021-12-03 12:54:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638536080000|2021-12-03 12:54:40|2629.1|2623.1|2627.9|2621.9|2629.1|2623.1|2627.1|2621.1|8
1638536090000|2021-12-03 12:54:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638536100000|2021-12-03 12:55:00|2627.4|2621.4|2629.1|2623.1|2629.1|2623.1|2627.4|2621.4|8
1638536110000|2021-12-03 12:55:10|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1638536120000|2021-12-03 12:55:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638536130000|2021-12-03 12:55:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|4
1638536140000|2021-12-03 12:55:40|2625.4|2619.4|2625.9|2619.9|2626.1|2620.1|2625.4|2619.4|3
1638536160000|2021-12-03 12:56:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638536170000|2021-12-03 12:56:10|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|2
1638536180000|2021-12-03 12:56:20|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|3
1638536200000|2021-12-03 12:56:40|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1638536210000|2021-12-03 12:56:50|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638536260000|2021-12-03 12:57:40|2626.9|2620.9|2628.9|2622.9|2628.9|2622.9|2626.9|2620.9|3
1638536270000|2021-12-03 12:57:50|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|3
1638536290000|2021-12-03 12:58:10|2631.4|2625.4|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|4
1638536320000|2021-12-03 12:58:40|2630.9|2624.9|2629.6|2623.6|2630.9|2624.9|2629.6|2623.6|3
1638536330000|2021-12-03 12:58:50|2628.6|2622.6|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1638536340000|2021-12-03 12:59:00|2627.9|2621.9|2628.1|2622.1|2628.9|2622.9|2627.9|2621.9|7
1638536350000|2021-12-03 12:59:10|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|6
1638536360000|2021-12-03 12:59:20|2629.4|2623.4|2629.9|2623.9|2630.6|2624.6|2629.4|2623.4|7
1638536370000|2021-12-03 12:59:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|4
1638536380000|2021-12-03 12:59:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638536390000|2021-12-03 12:59:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638536400000|2021-12-03 13:00:00|2631.1|2625.1|2628.6|2622.6|2631.6|2625.6|2628.6|2622.6|14
1638536410000|2021-12-03 13:00:10|2628.4|2622.4|2632.4|2626.4|2632.4|2626.4|2626.9|2620.9|10
1638536420000|2021-12-03 13:00:20|2632.9|2626.9|2632.8|2626.8|2632.9|2626.9|2630.9|2624.9|12
1638536430000|2021-12-03 13:00:30|2633|2627|2630|2624|2633.3|2627.3|2630|2624|9
1638536440000|2021-12-03 13:00:40|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629|2623|10
1638536450000|2021-12-03 13:00:50|2629.5|2623.5|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|3
1638536460000|2021-12-03 13:01:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.3|2623.3|4
1638536470000|2021-12-03 13:01:10|2629.4|2623.4|2631|2625|2631.3|2625.3|2629.4|2623.4|11
1638536480000|2021-12-03 13:01:20|2631.3|2625.3|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|7
1638536490000|2021-12-03 13:01:30|2631.4|2625.4|2630.6|2624.6|2631.6|2625.6|2630.6|2624.6|5
1638536500000|2021-12-03 13:01:40|2630.1|2624.1|2631.1|2625.1|2631.1|2625.1|2629.9|2623.9|7
1638536510000|2021-12-03 13:01:50|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|2
1638536520000|2021-12-03 13:02:00|2630.9|2624.9|2630.4|2624.4|2631.1|2625.1|2629.9|2623.9|6
1638536530000|2021-12-03 13:02:10|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|7
1638536550000|2021-12-03 13:02:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1638536560000|2021-12-03 13:02:40|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1638536580000|2021-12-03 13:03:00|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1638536590000|2021-12-03 13:03:10|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.1|2623.1|4
1638536600000|2021-12-03 13:03:20|2629.9|2623.9|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|5
1638536610000|2021-12-03 13:03:30|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1638536620000|2021-12-03 13:03:40|2629.6|2623.6|2631.6|2625.6|2631.6|2625.6|2629.6|2623.6|10
1638536630000|2021-12-03 13:03:50|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1638536640000|2021-12-03 13:04:00|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|3
1638536650000|2021-12-03 13:04:10|2629.9|2623.9|2631.1|2625.1|2631.4|2625.4|2629.9|2623.9|6
1638536660000|2021-12-03 13:04:20|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1638536670000|2021-12-03 13:04:30|2631.6|2625.6|2632.6|2626.6|2632.6|2626.6|2631.4|2625.4|7
1638536680000|2021-12-03 13:04:40|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|3
1638536690000|2021-12-03 13:04:50|2633.1|2627.1|2633.9|2627.9|2634.1|2628.1|2633.1|2627.1|5
1638536700000|2021-12-03 13:05:00|2634.4|2628.4|2632.9|2626.9|2634.4|2628.4|2632.9|2626.9|4
1638536710000|2021-12-03 13:05:10|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1638536720000|2021-12-03 13:05:20|2633.9|2627.9|2635.1|2629.1|2637.1|2631.1|2633.9|2627.9|12
1638536730000|2021-12-03 13:05:30|2635.4|2629.4|2634.4|2628.4|2635.4|2629.4|2634.4|2628.4|6
1638536740000|2021-12-03 13:05:40|2634.6|2628.6|2634.4|2628.4|2635.1|2629.1|2634.4|2628.4|4
1638536750000|2021-12-03 13:05:50|2634.1|2628.1|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|4
1638536760000|2021-12-03 13:06:00|2633.1|2627.1|2633.1|2627.1|2634.4|2628.4|2632.9|2626.9|7
1638536770000|2021-12-03 13:06:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638536780000|2021-12-03 13:06:20|2633.6|2627.6|2634.4|2628.4|2634.4|2628.4|2633.6|2627.6|4
1638536800000|2021-12-03 13:06:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638536810000|2021-12-03 13:06:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1638536820000|2021-12-03 13:07:00|2634.6|2628.6|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|4
1638536830000|2021-12-03 13:07:10|2635.6|2629.6|2634.9|2628.9|2635.6|2629.6|2634.9|2628.9|2
1638536840000|2021-12-03 13:07:20|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1638536850000|2021-12-03 13:07:30|2635.6|2629.6|2637.1|2631.1|2637.1|2631.1|2635.6|2629.6|3
1638536870000|2021-12-03 13:07:50|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|3
1638536880000|2021-12-03 13:08:00|2637.6|2631.6|2636.6|2630.6|2637.6|2631.6|2636.4|2630.4|7
1638536890000|2021-12-03 13:08:10|2636.4|2630.4|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1638536910000|2021-12-03 13:08:30|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1638536920000|2021-12-03 13:08:40|2636.6|2630.6|2636.6|2630.6|2636.9|2630.9|2636.4|2630.4|5
1638536930000|2021-12-03 13:08:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|5
1638536940000|2021-12-03 13:09:00|2637.1|2631.1|2637.4|2631.4|2637.6|2631.6|2637.1|2631.1|4
1638536950000|2021-12-03 13:09:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638536960000|2021-12-03 13:09:20|2637.4|2631.4|2636.1|2630.1|2637.4|2631.4|2636.1|2630.1|4
1638536970000|2021-12-03 13:09:30|2636.4|2630.4|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|2
1638536980000|2021-12-03 13:09:40|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|3
1638536990000|2021-12-03 13:09:50|2637.1|2631.1|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|3
1638537000000|2021-12-03 13:10:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|5
1638537010000|2021-12-03 13:10:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638537030000|2021-12-03 13:10:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1638537040000|2021-12-03 13:10:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638537050000|2021-12-03 13:10:50|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1638537060000|2021-12-03 13:11:00|2638.4|2632.4|2637.6|2631.6|2638.4|2632.4|2637.1|2631.1|6
1638537070000|2021-12-03 13:11:10|2637.4|2631.4|2638.4|2632.4|2638.4|2632.4|2636.9|2630.9|11
1638537080000|2021-12-03 13:11:20|2638.1|2632.1|2638.9|2632.9|2638.9|2632.9|2637.9|2631.9|4
1638537090000|2021-12-03 13:11:30|2638.6|2632.6|2637.9|2631.9|2638.6|2632.6|2637.9|2631.9|4
1638537100000|2021-12-03 13:11:40|2638.1|2632.1|2638.9|2632.9|2638.9|2632.9|2638.1|2632.1|4
1638537110000|2021-12-03 13:11:50|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638537120000|2021-12-03 13:12:00|2638.9|2632.9|2637.9|2631.9|2639.4|2633.4|2637.9|2631.9|6
1638537130000|2021-12-03 13:12:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638537140000|2021-12-03 13:12:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638537150000|2021-12-03 13:12:30|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2636.9|2630.9|6
1638537160000|2021-12-03 13:12:40|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|3
1638537170000|2021-12-03 13:12:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638537190000|2021-12-03 13:13:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|3
1638537200000|2021-12-03 13:13:20|2638.1|2632.1|2637.4|2631.4|2638.1|2632.1|2637.1|2631.1|6
1638537210000|2021-12-03 13:13:30|2637.1|2631.1|2637.4|2631.4|2638.4|2632.4|2637.1|2631.1|4
1638537220000|2021-12-03 13:13:40|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|2
1638537230000|2021-12-03 13:13:50|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1638537250000|2021-12-03 13:14:10|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2635.9|2629.9|7
1638537260000|2021-12-03 13:14:20|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638537270000|2021-12-03 13:14:30|2635.6|2629.6|2634.4|2628.4|2635.6|2629.6|2634.4|2628.4|5
1638537280000|2021-12-03 13:14:40|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1638537290000|2021-12-03 13:14:50|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|4
1638537300000|2021-12-03 13:15:00|2633.4|2627.4|2633.4|2627.4|2633.6|2627.6|2632.9|2626.9|9
1638537310000|2021-12-03 13:15:10|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2631.9|2625.9|4
1638537330000|2021-12-03 13:15:30|2632.6|2626.6|2631.6|2625.6|2632.6|2626.6|2631.6|2625.6|6
1638537340000|2021-12-03 13:15:40|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1638537350000|2021-12-03 13:15:50|2631.9|2625.9|2632.4|2626.4|2633.1|2627.1|2631.9|2625.9|6
1638537360000|2021-12-03 13:16:00|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|4
1638537370000|2021-12-03 13:16:10|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1638537400000|2021-12-03 13:16:40|2631.9|2625.9|2632.9|2626.9|2632.9|2626.9|2631.9|2625.9|2
1638537450000|2021-12-03 13:17:30|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1638537460000|2021-12-03 13:17:40|2632.6|2626.6|2631.4|2625.4|2632.6|2626.6|2631.4|2625.4|4
1638537470000|2021-12-03 13:17:50|2631.1|2625.1|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|3
1638537480000|2021-12-03 13:18:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2630.9|2624.9|7
1638537490000|2021-12-03 13:18:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|4
1638537500000|2021-12-03 13:18:20|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1638537510000|2021-12-03 13:18:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1638537520000|2021-12-03 13:18:40|2631.6|2625.6|2632.4|2626.4|2632.4|2626.4|2631.6|2625.6|3
1638537530000|2021-12-03 13:18:50|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1638537540000|2021-12-03 13:19:00|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2629.9|2623.9|6
1638537550000|2021-12-03 13:19:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|4
1638537560000|2021-12-03 13:19:20|2630.6|2624.6|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|4
1638537570000|2021-12-03 13:19:30|2630.4|2624.4|2632.1|2626.1|2632.1|2626.1|2630.4|2624.4|5
1638537580000|2021-12-03 13:19:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638537590000|2021-12-03 13:19:50|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|2
1638537610000|2021-12-03 13:20:10|2633.1|2627.1|2634.4|2628.4|2634.4|2628.4|2633.1|2627.1|6
1638537620000|2021-12-03 13:20:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638537630000|2021-12-03 13:20:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1638537640000|2021-12-03 13:20:40|2633.6|2627.6|2632.1|2626.1|2633.6|2627.6|2632.1|2626.1|6
1638537650000|2021-12-03 13:20:50|2632.4|2626.4|2633.1|2627.1|2633.1|2627.1|2632.4|2626.4|2
1638537660000|2021-12-03 13:21:00|2633.4|2627.4|2633.9|2627.9|2634.6|2628.6|2633.1|2627.1|7
1638537670000|2021-12-03 13:21:10|2634.4|2628.4|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|3
1638537680000|2021-12-03 13:21:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638537690000|2021-12-03 13:21:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638537700000|2021-12-03 13:21:40|2635.1|2629.1|2635.9|2629.9|2635.9|2629.9|2635.1|2629.1|5
1638537710000|2021-12-03 13:21:50|2635.4|2629.4|2636.1|2630.1|2636.4|2630.4|2635.4|2629.4|4
1638537720000|2021-12-03 13:22:00|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.1|2629.1|5
1638537730000|2021-12-03 13:22:10|2635.9|2629.9|2636.9|2630.9|2636.9|2630.9|2635.9|2629.9|4
1638537740000|2021-12-03 13:22:20|2636.6|2630.6|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|3
1638537750000|2021-12-03 13:22:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638537760000|2021-12-03 13:22:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638537770000|2021-12-03 13:22:50|2636.4|2630.4|2638.1|2632.1|2638.1|2632.1|2636.4|2630.4|3
1638537780000|2021-12-03 13:23:00|2638.4|2632.4|2636.1|2630.1|2638.4|2632.4|2636.1|2630.1|5
1638537790000|2021-12-03 13:23:10|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1638537800000|2021-12-03 13:23:20|2636.4|2630.4|2636.9|2630.9|2637.1|2631.1|2636.4|2630.4|5
1638537810000|2021-12-03 13:23:30|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|3
1638537820000|2021-12-03 13:23:40|2636.9|2630.9|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|3
1638537830000|2021-12-03 13:23:50|2638.4|2632.4|2637.6|2631.6|2638.4|2632.4|2637.6|2631.6|3
1638537840000|2021-12-03 13:24:00|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.6|2630.6|7
1638537850000|2021-12-03 13:24:10|2637.1|2631.1|2638.4|2632.4|2638.4|2632.4|2637.1|2631.1|5
1638537860000|2021-12-03 13:24:20|2638.6|2632.6|2639.4|2633.4|2639.4|2633.4|2638.4|2632.4|6
1638537870000|2021-12-03 13:24:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638537890000|2021-12-03 13:24:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638537900000|2021-12-03 13:25:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638537950000|2021-12-03 13:25:50|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|4
1638537960000|2021-12-03 13:26:00|2640.6|2634.6|2641.1|2635.1|2642.9|2636.9|2640.6|2634.6|4
1638537970000|2021-12-03 13:26:10|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1638537980000|2021-12-03 13:26:20|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.4|2634.4|3
1638537990000|2021-12-03 13:26:30|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1638538000000|2021-12-03 13:26:40|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1638538020000|2021-12-03 13:27:00|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1638538070000|2021-12-03 13:27:50|2640.4|2634.4|2640.6|2634.6|2641.1|2635.1|2640.4|2634.4|4
1638538100000|2021-12-03 13:28:20|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1638538110000|2021-12-03 13:28:30|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1638538120000|2021-12-03 13:28:40|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|2
1638538130000|2021-12-03 13:28:50|2641.6|2635.6|2642.4|2636.4|2642.4|2636.4|2641.6|2635.6|3
1638538140000|2021-12-03 13:29:00|2642.9|2636.9|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|3
1638538150000|2021-12-03 13:29:10|2643.9|2637.9|2642.6|2636.6|2643.9|2637.9|2642.6|2636.6|5
1638538160000|2021-12-03 13:29:20|2642.9|2636.9|2643.1|2637.1|2643.1|2637.1|2642.9|2636.9|2
1638538170000|2021-12-03 13:29:30|2643.4|2637.4|2643.1|2637.1|2643.9|2637.9|2643.1|2637.1|7
1638538190000|2021-12-03 13:29:50|2643.4|2637.4|2643.4|2637.4|2644.6|2638.6|2643.4|2637.4|3
1638538200000|2021-12-03 13:30:00|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1638538210000|2021-12-03 13:30:10|2644.9|2638.9|2646.9|2640.9|2646.9|2640.9|2644.9|2638.9|11
1638538220000|2021-12-03 13:30:20|2647.6|2641.6|2646.1|2640.1|2647.6|2641.6|2646.1|2640.1|5
1638538230000|2021-12-03 13:30:30|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|6
1638538240000|2021-12-03 13:30:40|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|3
1638538250000|2021-12-03 13:30:50|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|7
1638538260000|2021-12-03 13:31:00|2647.6|2641.6|2647.1|2641.1|2647.6|2641.6|2645.9|2639.9|6
1638538270000|2021-12-03 13:31:10|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1638538280000|2021-12-03 13:31:20|2647.4|2641.4|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|3
1638538290000|2021-12-03 13:31:30|2646.4|2640.4|2645.1|2639.1|2646.4|2640.4|2645.1|2639.1|10
1638538300000|2021-12-03 13:31:40|2645.4|2639.4|2644.4|2638.4|2645.4|2639.4|2644.1|2638.1|6
1638538310000|2021-12-03 13:31:50|2644.1|2638.1|2644.4|2638.4|2644.6|2638.6|2643.9|2637.9|6
1638538320000|2021-12-03 13:32:00|2644.1|2638.1|2643.6|2637.6|2645.1|2639.1|2643.6|2637.6|8
1638538330000|2021-12-03 13:32:10|2644.1|2638.1|2644.4|2638.4|2645.1|2639.1|2644.1|2638.1|11
1638538340000|2021-12-03 13:32:20|2644.6|2638.6|2643.6|2637.6|2644.6|2638.6|2643.6|2637.6|5
1638538350000|2021-12-03 13:32:30|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|4
1638538360000|2021-12-03 13:32:40|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638538370000|2021-12-03 13:32:50|2644.1|2638.1|2645.4|2639.4|2645.4|2639.4|2644.1|2638.1|3
1638538380000|2021-12-03 13:33:00|2645.6|2639.6|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|4
1638538390000|2021-12-03 13:33:10|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|6
1638538400000|2021-12-03 13:33:20|2645.6|2639.6|2644.6|2638.6|2645.6|2639.6|2644.6|2638.6|4
1638538410000|2021-12-03 13:33:30|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|5
1638538420000|2021-12-03 13:33:40|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.1|2639.1|3
1638538430000|2021-12-03 13:33:50|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1638538440000|2021-12-03 13:34:00|2645.6|2639.6|2646.1|2640.1|2646.4|2640.4|2645.6|2639.6|5
1638538450000|2021-12-03 13:34:10|2645.9|2639.9|2644.4|2638.4|2646.1|2640.1|2644.1|2638.1|10
1638538460000|2021-12-03 13:34:20|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2643.9|2637.9|5
1638538470000|2021-12-03 13:34:30|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1638538480000|2021-12-03 13:34:40|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|3
1638538490000|2021-12-03 13:34:50|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1638538500000|2021-12-03 13:35:00|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2642.4|2636.4|10
1638538510000|2021-12-03 13:35:10|2643.6|2637.6|2644.4|2638.4|2644.4|2638.4|2643.6|2637.6|5
1638538520000|2021-12-03 13:35:20|2644.6|2638.6|2645.6|2639.6|2645.6|2639.6|2644.6|2638.6|5
1638538530000|2021-12-03 13:35:30|2645.9|2639.9|2646.6|2640.6|2646.9|2640.9|2645.9|2639.9|7
1638538540000|2021-12-03 13:35:40|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|4
1638538560000|2021-12-03 13:36:00|2646.6|2640.6|2647.4|2641.4|2647.4|2641.4|2646.6|2640.6|3
1638538570000|2021-12-03 13:36:10|2647.1|2641.1|2646.1|2640.1|2647.1|2641.1|2645.9|2639.9|8
1638538580000|2021-12-03 13:36:20|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.4|2638.4|7
1638538590000|2021-12-03 13:36:30|2645.1|2639.1|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|3
1638538600000|2021-12-03 13:36:40|2644.6|2638.6|2644.1|2638.1|2644.6|2638.6|2644.1|2638.1|5
1638538610000|2021-12-03 13:36:50|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1638538620000|2021-12-03 13:37:00|2643.6|2637.6|2642.9|2636.9|2643.6|2637.6|2642.6|2636.6|9
1638538630000|2021-12-03 13:37:10|2643.1|2637.1|2643.4|2637.4|2643.9|2637.9|2643.1|2637.1|7
1638538640000|2021-12-03 13:37:20|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1638538650000|2021-12-03 13:37:30|2642.6|2636.6|2643.1|2637.1|2643.4|2637.4|2642.6|2636.6|5
1638538660000|2021-12-03 13:37:40|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1638538670000|2021-12-03 13:37:50|2643.1|2637.1|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|2
1638538680000|2021-12-03 13:38:00|2643.1|2637.1|2642.4|2636.4|2643.1|2637.1|2642.4|2636.4|3
1638538690000|2021-12-03 13:38:10|2642.1|2636.1|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|8
1638538700000|2021-12-03 13:38:20|2642.1|2636.1|2643.1|2637.1|2643.1|2637.1|2642.1|2636.1|6
1638538710000|2021-12-03 13:38:30|2642.9|2636.9|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|3
1638538720000|2021-12-03 13:38:40|2642.6|2636.6|2641.4|2635.4|2642.6|2636.6|2641.4|2635.4|6
1638538730000|2021-12-03 13:38:50|2641.1|2635.1|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|4
1638538740000|2021-12-03 13:39:00|2641.1|2635.1|2640.6|2634.6|2641.6|2635.6|2640.6|2634.6|8
1638538750000|2021-12-03 13:39:10|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1638538760000|2021-12-03 13:39:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1638538770000|2021-12-03 13:39:30|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1638538790000|2021-12-03 13:39:50|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|2
1638538800000|2021-12-03 13:40:00|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|6
1638538810000|2021-12-03 13:40:10|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|3
1638538820000|2021-12-03 13:40:20|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|3
1638538830000|2021-12-03 13:40:30|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|3
1638538840000|2021-12-03 13:40:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1638538860000|2021-12-03 13:41:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|5
1638538870000|2021-12-03 13:41:10|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|9
1638538880000|2021-12-03 13:41:20|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2639.9|2633.9|4
1638538890000|2021-12-03 13:41:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2638.4|2632.4|4
1638538910000|2021-12-03 13:41:50|2639.4|2633.4|2640.1|2634.1|2640.4|2634.4|2639.4|2633.4|5
1638538920000|2021-12-03 13:42:00|2639.9|2633.9|2638.4|2632.4|2639.9|2633.9|2638.1|2632.1|7
1638538930000|2021-12-03 13:42:10|2638.6|2632.6|2638.4|2632.4|2638.9|2632.9|2638.1|2632.1|6
1638538940000|2021-12-03 13:42:20|2638.6|2632.6|2638.1|2632.1|2638.9|2632.9|2637.9|2631.9|6
1638538950000|2021-12-03 13:42:30|2637.9|2631.9|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|9
1638538960000|2021-12-03 13:42:40|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1638538970000|2021-12-03 13:42:50|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638538980000|2021-12-03 13:43:00|2637.9|2631.9|2638.1|2632.1|2638.6|2632.6|2637.9|2631.9|3
1638538990000|2021-12-03 13:43:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638539000000|2021-12-03 13:43:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638539010000|2021-12-03 13:43:30|2637.6|2631.6|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|2
1638539020000|2021-12-03 13:43:40|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|4
1638539040000|2021-12-03 13:44:00|2637.1|2631.1|2637.9|2631.9|2638.1|2632.1|2636.9|2630.9|6
1638539050000|2021-12-03 13:44:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1638539060000|2021-12-03 13:44:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638539080000|2021-12-03 13:44:40|2638.6|2632.6|2637.6|2631.6|2638.6|2632.6|2637.6|2631.6|3
1638539090000|2021-12-03 13:44:50|2637.4|2631.4|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|3
1638539100000|2021-12-03 13:45:00|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1638539110000|2021-12-03 13:45:10|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.4|2628.4|4
1638539120000|2021-12-03 13:45:20|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2634.1|2628.1|8
1638539130000|2021-12-03 13:45:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|3
1638539140000|2021-12-03 13:45:40|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2634.6|2628.6|7
1638539150000|2021-12-03 13:45:50|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|3
1638539160000|2021-12-03 13:46:00|2633.9|2627.9|2633.1|2627.1|2634.1|2628.1|2632.9|2626.9|6
1638539170000|2021-12-03 13:46:10|2633.4|2627.4|2632.1|2626.1|2633.4|2627.4|2632.1|2626.1|4
1638539180000|2021-12-03 13:46:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638539190000|2021-12-03 13:46:30|2631.6|2625.6|2632.4|2626.4|2632.6|2626.6|2631.6|2625.6|4
1638539200000|2021-12-03 13:46:40|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|3
1638539210000|2021-12-03 13:46:50|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.1|2624.1|9
1638539220000|2021-12-03 13:47:00|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.4|2624.4|8
1638539230000|2021-12-03 13:47:10|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638539240000|2021-12-03 13:47:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|4
1638539250000|2021-12-03 13:47:30|2630.4|2624.4|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|9
1638539260000|2021-12-03 13:47:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|3
1638539280000|2021-12-03 13:48:00|2629.9|2623.9|2630.6|2624.6|2631.1|2625.1|2629.9|2623.9|4
1638539290000|2021-12-03 13:48:10|2630.9|2624.9|2628.9|2622.9|2630.9|2624.9|2628.9|2622.9|4
1638539300000|2021-12-03 13:48:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|3
1638539310000|2021-12-03 13:48:30|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|5
1638539320000|2021-12-03 13:48:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1638539330000|2021-12-03 13:48:50|2626.9|2620.9|2627.9|2621.9|2627.9|2621.9|2626.4|2620.4|5
1638539340000|2021-12-03 13:49:00|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|3
1638539350000|2021-12-03 13:49:10|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|4
1638539360000|2021-12-03 13:49:20|2628.4|2622.4|2629.4|2623.4|2629.6|2623.6|2628.4|2622.4|4
1638539370000|2021-12-03 13:49:30|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1638539380000|2021-12-03 13:49:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638539400000|2021-12-03 13:50:00|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1638539410000|2021-12-03 13:50:10|2629.9|2623.9|2630.9|2624.9|2630.9|2624.9|2629.9|2623.9|3
1638539420000|2021-12-03 13:50:20|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.1|2623.1|5
1638539430000|2021-12-03 13:50:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638539460000|2021-12-03 13:51:00|2629.4|2623.4|2627.9|2621.9|2629.4|2623.4|2627.6|2621.6|6
1638539470000|2021-12-03 13:51:10|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|3
1638539490000|2021-12-03 13:51:30|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638539500000|2021-12-03 13:51:40|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|5
1638539510000|2021-12-03 13:51:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1638539520000|2021-12-03 13:52:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638539530000|2021-12-03 13:52:10|2629.1|2623.1|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|5
1638539540000|2021-12-03 13:52:20|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.4|2622.4|6
1638539550000|2021-12-03 13:52:30|2628.6|2622.6|2628.4|2622.4|2629.1|2623.1|2628.1|2622.1|5
1638539560000|2021-12-03 13:52:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638539570000|2021-12-03 13:52:50|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|4
1638539580000|2021-12-03 13:53:00|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638539590000|2021-12-03 13:53:10|2627.9|2621.9|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|11
1638539600000|2021-12-03 13:53:20|2627.9|2621.9|2629.6|2623.6|2629.9|2623.9|2627.9|2621.9|10
1638539610000|2021-12-03 13:53:30|2629.9|2623.9|2630.6|2624.6|2630.9|2624.9|2629.9|2623.9|5
1638539620000|2021-12-03 13:53:40|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|5
1638539630000|2021-12-03 13:53:50|2630.4|2624.4|2629.9|2623.9|2630.9|2624.9|2629.9|2623.9|7
1638539640000|2021-12-03 13:54:00|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|8
1638539650000|2021-12-03 13:54:10|2630.6|2624.6|2629.6|2623.6|2630.9|2624.9|2629.6|2623.6|5
1638539660000|2021-12-03 13:54:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|8
1638539670000|2021-12-03 13:54:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|7
1638539680000|2021-12-03 13:54:40|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2629.6|2623.6|14
1638539690000|2021-12-03 13:54:50|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1638539700000|2021-12-03 13:55:00|2630.4|2624.4|2631.6|2625.6|2631.6|2625.6|2630.1|2624.1|8
1638539710000|2021-12-03 13:55:10|2631.9|2625.9|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|3
1638539720000|2021-12-03 13:55:20|2632.6|2626.6|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|4
1638539730000|2021-12-03 13:55:30|2633.6|2627.6|2633.4|2627.4|2634.6|2628.6|2633.4|2627.4|6
1638539740000|2021-12-03 13:55:40|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|4
1638539750000|2021-12-03 13:55:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638539760000|2021-12-03 13:56:00|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1638539770000|2021-12-03 13:56:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638539800000|2021-12-03 13:56:40|2635.4|2629.4|2636.1|2630.1|2636.4|2630.4|2635.4|2629.4|4
1638539810000|2021-12-03 13:56:50|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|5
1638539820000|2021-12-03 13:57:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638539840000|2021-12-03 13:57:20|2635.1|2629.1|2635.1|2629.1|2635.9|2629.9|2634.9|2628.9|7
1638539850000|2021-12-03 13:57:30|2634.9|2628.9|2635.1|2629.1|2635.6|2629.6|2634.9|2628.9|4
1638539860000|2021-12-03 13:57:40|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1638539870000|2021-12-03 13:57:50|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1638539890000|2021-12-03 13:58:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638539900000|2021-12-03 13:58:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|3
1638539910000|2021-12-03 13:58:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638539920000|2021-12-03 13:58:40|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|3
1638539930000|2021-12-03 13:58:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638539940000|2021-12-03 13:59:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638539960000|2021-12-03 13:59:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638539980000|2021-12-03 13:59:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638539990000|2021-12-03 13:59:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1638540000000|2021-12-03 14:00:00|2634.9|2628.9|2636.1|2630.1|2636.4|2630.4|2634.9|2628.9|5
1638540010000|2021-12-03 14:00:10|2636.4|2630.4|2635.4|2629.4|2636.4|2630.4|2635.4|2629.4|6
1638540020000|2021-12-03 14:00:20|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638540030000|2021-12-03 14:00:30|2635.6|2629.6|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|3
1638540040000|2021-12-03 14:00:40|2635.4|2629.4|2634.6|2628.6|2635.4|2629.4|2634.6|2628.6|5
1638540060000|2021-12-03 14:01:00|2634.9|2628.9|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|4
1638540070000|2021-12-03 14:01:10|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2634.1|2628.1|4
1638540080000|2021-12-03 14:01:20|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1638540090000|2021-12-03 14:01:30|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1638540100000|2021-12-03 14:01:40|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1638540110000|2021-12-03 14:01:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638540130000|2021-12-03 14:02:10|2633.4|2627.4|2630.9|2624.9|2633.4|2627.4|2630.9|2624.9|4
1638540150000|2021-12-03 14:02:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.4|2624.4|4
1638540160000|2021-12-03 14:02:40|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|7
1638540170000|2021-12-03 14:02:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|6
1638540180000|2021-12-03 14:03:00|2631.4|2625.4|2631.4|2625.4|2631.9|2625.9|2631.1|2625.1|7
1638540190000|2021-12-03 14:03:10|2631.6|2625.6|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|4
1638540200000|2021-12-03 14:03:20|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|5
1638540210000|2021-12-03 14:03:30|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|4
1638540220000|2021-12-03 14:03:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638540230000|2021-12-03 14:03:50|2630.6|2624.6|2631.9|2625.9|2631.9|2625.9|2630.6|2624.6|4
1638540250000|2021-12-03 14:04:10|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1638540260000|2021-12-03 14:04:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638540270000|2021-12-03 14:04:30|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|3
1638540280000|2021-12-03 14:04:40|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|2
1638540290000|2021-12-03 14:04:50|2631.4|2625.4|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1638540300000|2021-12-03 14:05:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|4
1638540310000|2021-12-03 14:05:10|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.6|2625.6|3
1638540320000|2021-12-03 14:05:20|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1638540330000|2021-12-03 14:05:30|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638540340000|2021-12-03 14:05:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638540350000|2021-12-03 14:05:50|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1638540360000|2021-12-03 14:06:00|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|3
1638540370000|2021-12-03 14:06:10|2632.9|2626.9|2633.6|2627.6|2633.9|2627.9|2632.9|2626.9|5
1638540380000|2021-12-03 14:06:20|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|3
1638540390000|2021-12-03 14:06:30|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|3
1638540400000|2021-12-03 14:06:40|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1638540420000|2021-12-03 14:07:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1638540440000|2021-12-03 14:07:20|2633.6|2627.6|2632.9|2626.9|2633.6|2627.6|2632.9|2626.9|4
1638540460000|2021-12-03 14:07:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638540470000|2021-12-03 14:07:50|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1638540480000|2021-12-03 14:08:00|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2631.9|2625.9|5
1638540490000|2021-12-03 14:08:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638540500000|2021-12-03 14:08:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638540510000|2021-12-03 14:08:30|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1638540520000|2021-12-03 14:08:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638540530000|2021-12-03 14:08:50|2632.4|2626.4|2633.1|2627.1|2633.1|2627.1|2632.4|2626.4|2
1638540540000|2021-12-03 14:09:00|2632.4|2626.4|2633.1|2627.1|2633.1|2627.1|2632.4|2626.4|2
1638540550000|2021-12-03 14:09:10|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|2
1638540560000|2021-12-03 14:09:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638540570000|2021-12-03 14:09:30|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638540580000|2021-12-03 14:09:40|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638540590000|2021-12-03 14:09:50|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|4
1638540600000|2021-12-03 14:10:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|10
1638540610000|2021-12-03 14:10:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638540620000|2021-12-03 14:10:20|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638540630000|2021-12-03 14:10:30|2632.6|2626.6|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|4
1638540640000|2021-12-03 14:10:40|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|4
1638540650000|2021-12-03 14:10:50|2632.4|2626.4|2633.4|2627.4|2633.4|2627.4|2632.1|2626.1|11
1638540670000|2021-12-03 14:11:10|2633.6|2627.6|2634.6|2628.6|2634.6|2628.6|2633.4|2627.4|8
1638540680000|2021-12-03 14:11:20|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|4
1638540690000|2021-12-03 14:11:30|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2633.9|2627.9|6
1638540700000|2021-12-03 14:11:40|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|4
1638540710000|2021-12-03 14:11:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1638540720000|2021-12-03 14:12:00|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|9
1638540730000|2021-12-03 14:12:10|2634.9|2628.9|2636.1|2630.1|2636.1|2630.1|2634.9|2628.9|4
1638540740000|2021-12-03 14:12:20|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2634.6|2628.6|7
1638540750000|2021-12-03 14:12:30|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2633.9|2627.9|6
1638540760000|2021-12-03 14:12:40|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|3
1638540770000|2021-12-03 14:12:50|2634.6|2628.6|2634.1|2628.1|2635.4|2629.4|2633.6|2627.6|8
1638540780000|2021-12-03 14:13:00|2634.4|2628.4|2636.1|2630.1|2636.1|2630.1|2634.4|2628.4|5
1638540800000|2021-12-03 14:13:20|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|5
1638540810000|2021-12-03 14:13:30|2636.4|2630.4|2636.6|2630.6|2637.1|2631.1|2636.4|2630.4|6
1638540820000|2021-12-03 14:13:40|2636.4|2630.4|2637.4|2631.4|2637.4|2631.4|2636.1|2630.1|12
1638540830000|2021-12-03 14:13:50|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|4
1638540840000|2021-12-03 14:14:00|2637.6|2631.6|2637.6|2631.6|2637.9|2631.9|2637.4|2631.4|4
1638540850000|2021-12-03 14:14:10|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1638540870000|2021-12-03 14:14:30|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638540880000|2021-12-03 14:14:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638540890000|2021-12-03 14:14:50|2637.4|2631.4|2638.4|2632.4|2638.4|2632.4|2637.4|2631.4|4
1638540900000|2021-12-03 14:15:00|2638.9|2632.9|2639.6|2633.6|2639.9|2633.9|2638.9|2632.9|9
1638540910000|2021-12-03 14:15:10|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.1|2632.1|12
1638540920000|2021-12-03 14:15:20|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.6|2632.6|4
1638540930000|2021-12-03 14:15:30|2639.1|2633.1|2640.9|2634.9|2640.9|2634.9|2639.1|2633.1|6
1638540940000|2021-12-03 14:15:40|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|4
1638540950000|2021-12-03 14:15:50|2640.6|2634.6|2639.4|2633.4|2640.6|2634.6|2639.4|2633.4|3
1638540960000|2021-12-03 14:16:00|2639.1|2633.1|2639.1|2633.1|2639.6|2633.6|2638.9|2632.9|9
1638540970000|2021-12-03 14:16:10|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|4
1638540980000|2021-12-03 14:16:20|2638.9|2632.9|2638.9|2632.9|2639.1|2633.1|2638.6|2632.6|7
1638541000000|2021-12-03 14:16:40|2639.6|2633.6|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|3
1638541030000|2021-12-03 14:17:10|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638541040000|2021-12-03 14:17:20|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1638541050000|2021-12-03 14:17:30|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.6|2632.6|4
1638541060000|2021-12-03 14:17:40|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1638541070000|2021-12-03 14:17:50|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.6|2632.6|4
1638541080000|2021-12-03 14:18:00|2638.6|2632.6|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|3
1638541090000|2021-12-03 14:18:10|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638541100000|2021-12-03 14:18:20|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1638541120000|2021-12-03 14:18:40|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638541130000|2021-12-03 14:18:50|2639.1|2633.1|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|4
1638541140000|2021-12-03 14:19:00|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|6
1638541150000|2021-12-03 14:19:10|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|5
1638541160000|2021-12-03 14:19:20|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|8
1638541170000|2021-12-03 14:19:30|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|7
1638541200000|2021-12-03 14:20:00|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.4|2632.4|5
1638541210000|2021-12-03 14:20:10|2638.4|2632.4|2636.9|2630.9|2638.4|2632.4|2636.9|2630.9|9
1638541220000|2021-12-03 14:20:20|2637.1|2631.1|2637.4|2631.4|2637.6|2631.6|2636.9|2630.9|6
1638541230000|2021-12-03 14:20:30|2637.6|2631.6|2638.1|2632.1|2638.6|2632.6|2637.6|2631.6|7
1638541240000|2021-12-03 14:20:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638541250000|2021-12-03 14:20:50|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1638541260000|2021-12-03 14:21:00|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2636.1|2630.1|6
1638541270000|2021-12-03 14:21:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638541280000|2021-12-03 14:21:20|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.4|2631.4|7
1638541290000|2021-12-03 14:21:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1638541300000|2021-12-03 14:21:40|2637.9|2631.9|2639.1|2633.1|2639.1|2633.1|2637.6|2631.6|5
1638541310000|2021-12-03 14:21:50|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1638541320000|2021-12-03 14:22:00|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|4
1638541330000|2021-12-03 14:22:10|2638.9|2632.9|2637.1|2631.1|2638.9|2632.9|2637.1|2631.1|3
1638541380000|2021-12-03 14:23:00|2636.9|2630.9|2636.1|2630.1|2636.9|2630.9|2635.9|2629.9|5
1638541390000|2021-12-03 14:23:10|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1638541410000|2021-12-03 14:23:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638541420000|2021-12-03 14:23:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638541430000|2021-12-03 14:23:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2634.9|2628.9|4
1638541440000|2021-12-03 14:24:00|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|2
1638541450000|2021-12-03 14:24:10|2634.6|2628.6|2635.1|2629.1|2635.1|2629.1|2634.1|2628.1|6
1638541460000|2021-12-03 14:24:20|2635.4|2629.4|2636.9|2630.9|2636.9|2630.9|2635.4|2629.4|2
1638541470000|2021-12-03 14:24:30|2636.1|2630.1|2634.6|2628.6|2636.1|2630.1|2634.6|2628.6|4
1638541490000|2021-12-03 14:24:50|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1638541520000|2021-12-03 14:25:20|2635.1|2629.1|2635.9|2629.9|2636.1|2630.1|2635.1|2629.1|4
1638541530000|2021-12-03 14:25:30|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1638541540000|2021-12-03 14:25:40|2635.4|2629.4|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|4
1638541560000|2021-12-03 14:26:00|2636.4|2630.4|2636.9|2630.9|2636.9|2630.9|2635.6|2629.6|5
1638541570000|2021-12-03 14:26:10|2637.1|2631.1|2638.9|2632.9|2638.9|2632.9|2637.1|2631.1|2
1638541580000|2021-12-03 14:26:20|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1638541590000|2021-12-03 14:26:30|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638541600000|2021-12-03 14:26:40|2639.1|2633.1|2640.1|2634.1|2640.1|2634.1|2639.1|2633.1|2
1638541620000|2021-12-03 14:27:00|2639.6|2633.6|2638.9|2632.9|2639.6|2633.6|2638.9|2632.9|3
1638541670000|2021-12-03 14:27:50|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|2
1638541680000|2021-12-03 14:28:00|2639.1|2633.1|2640.1|2634.1|2640.1|2634.1|2639.1|2633.1|4
1638541690000|2021-12-03 14:28:10|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|3
1638541700000|2021-12-03 14:28:20|2640.6|2634.6|2640.6|2634.6|2641.6|2635.6|2640.4|2634.4|6
1638541710000|2021-12-03 14:28:30|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1638541740000|2021-12-03 14:29:00|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|3
1638541760000|2021-12-03 14:29:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1638541770000|2021-12-03 14:29:30|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1638541780000|2021-12-03 14:29:40|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1638541800000|2021-12-03 14:30:00|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|6
1638541810000|2021-12-03 14:30:10|2641.9|2635.9|2640.9|2634.9|2641.9|2635.9|2640.9|2634.9|8
1638541820000|2021-12-03 14:30:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|3
1638541830000|2021-12-03 14:30:30|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|3
1638541840000|2021-12-03 14:30:40|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1638541860000|2021-12-03 14:31:00|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.1|2634.1|7
1638541890000|2021-12-03 14:31:30|2640.6|2634.6|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|4
1638541900000|2021-12-03 14:31:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1638541910000|2021-12-03 14:31:50|2641.4|2635.4|2642.1|2636.1|2642.1|2636.1|2641.4|2635.4|7
1638541940000|2021-12-03 14:32:20|2642.4|2636.4|2642.1|2636.1|2642.6|2636.6|2642.1|2636.1|4
1638541960000|2021-12-03 14:32:40|2641.9|2635.9|2641.1|2635.1|2641.9|2635.9|2641.1|2635.1|2
1638541980000|2021-12-03 14:33:00|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1638541990000|2021-12-03 14:33:10|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1638542000000|2021-12-03 14:33:20|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.4|2634.4|6
1638542010000|2021-12-03 14:33:30|2640.9|2634.9|2640.1|2634.1|2640.9|2634.9|2640.1|2634.1|4
1638542020000|2021-12-03 14:33:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1638542030000|2021-12-03 14:33:50|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|3
1638542040000|2021-12-03 14:34:00|2640.1|2634.1|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|2
1638542050000|2021-12-03 14:34:10|2641.4|2635.4|2640.6|2634.6|2641.6|2635.6|2640.6|2634.6|6
1638542060000|2021-12-03 14:34:20|2640.9|2634.9|2642.1|2636.1|2642.4|2636.4|2640.9|2634.9|4
1638542070000|2021-12-03 14:34:30|2641.9|2635.9|2641.4|2635.4|2641.9|2635.9|2641.1|2635.1|7
1638542080000|2021-12-03 14:34:40|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|3
1638542090000|2021-12-03 14:34:50|2641.4|2635.4|2642.1|2636.1|2642.1|2636.1|2641.4|2635.4|3
1638542100000|2021-12-03 14:35:00|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|3
1638542110000|2021-12-03 14:35:10|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|6
1638542120000|2021-12-03 14:35:20|2642.6|2636.6|2641.6|2635.6|2642.6|2636.6|2641.6|2635.6|5
1638542130000|2021-12-03 14:35:30|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1638542140000|2021-12-03 14:35:40|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|5
1638542150000|2021-12-03 14:35:50|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1638542160000|2021-12-03 14:36:00|2641.9|2635.9|2642.4|2636.4|2642.6|2636.6|2641.9|2635.9|5
1638542170000|2021-12-03 14:36:10|2642.6|2636.6|2644.4|2638.4|2644.4|2638.4|2642.6|2636.6|3
1638542180000|2021-12-03 14:36:20|2644.1|2638.1|2644.9|2638.9|2645.1|2639.1|2644.1|2638.1|5
1638542190000|2021-12-03 14:36:30|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2644.6|2638.6|6
1638542200000|2021-12-03 14:36:40|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1638542210000|2021-12-03 14:36:50|2644.9|2638.9|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|4
1638542220000|2021-12-03 14:37:00|2644.9|2638.9|2645.9|2639.9|2646.1|2640.1|2644.9|2638.9|7
1638542240000|2021-12-03 14:37:20|2646.1|2640.1|2646.6|2640.6|2646.6|2640.6|2645.9|2639.9|7
1638542250000|2021-12-03 14:37:30|2645.9|2639.9|2646.9|2640.9|2647.1|2641.1|2645.9|2639.9|11
1638542260000|2021-12-03 14:37:40|2647.1|2641.1|2647.1|2641.1|2647.4|2641.4|2646.9|2640.9|8
1638542270000|2021-12-03 14:37:50|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1638542280000|2021-12-03 14:38:00|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|3
1638542290000|2021-12-03 14:38:10|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1638542300000|2021-12-03 14:38:20|2648.1|2642.1|2650.1|2644.1|2650.1|2644.1|2648.1|2642.1|5
1638542310000|2021-12-03 14:38:30|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|4
1638542330000|2021-12-03 14:38:50|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|3
1638542340000|2021-12-03 14:39:00|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.9|2643.9|2
1638542350000|2021-12-03 14:39:10|2650.1|2644.1|2649.9|2643.9|2650.4|2644.4|2649.6|2643.6|5
1638542360000|2021-12-03 14:39:20|2649.6|2643.6|2648.1|2642.1|2649.6|2643.6|2648.1|2642.1|8
1638542370000|2021-12-03 14:39:30|2647.9|2641.9|2648.4|2642.4|2648.6|2642.6|2647.9|2641.9|5
1638542380000|2021-12-03 14:39:40|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1638542390000|2021-12-03 14:39:50|2648.1|2642.1|2647.1|2641.1|2648.1|2642.1|2647.1|2641.1|3
1638542400000|2021-12-03 14:40:00|2646.9|2640.9|2647.6|2641.6|2647.9|2641.9|2646.9|2640.9|5
1638542410000|2021-12-03 14:40:10|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2646.4|2640.4|12
1638542420000|2021-12-03 14:40:20|2647.4|2641.4|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|5
1638542430000|2021-12-03 14:40:30|2647.6|2641.6|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|3
1638542440000|2021-12-03 14:40:40|2647.4|2641.4|2645.9|2639.9|2647.4|2641.4|2645.9|2639.9|9
1638542450000|2021-12-03 14:40:50|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.1|2639.1|5
1638542460000|2021-12-03 14:41:00|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1638542470000|2021-12-03 14:41:10|2645.9|2639.9|2644.4|2638.4|2645.9|2639.9|2644.4|2638.4|6
1638542480000|2021-12-03 14:41:20|2644.6|2638.6|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|8
1638542490000|2021-12-03 14:41:30|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2644.1|2638.1|3
1638542510000|2021-12-03 14:41:50|2644.9|2638.9|2645.4|2639.4|2645.6|2639.6|2644.9|2638.9|4
1638542520000|2021-12-03 14:42:00|2645.6|2639.6|2644.9|2638.9|2645.6|2639.6|2644.9|2638.9|4
1638542530000|2021-12-03 14:42:10|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|3
1638542540000|2021-12-03 14:42:20|2643.6|2637.6|2643.1|2637.1|2643.9|2637.9|2643.1|2637.1|7
1638542550000|2021-12-03 14:42:30|2643.4|2637.4|2644.4|2638.4|2644.6|2638.6|2643.4|2637.4|5
1638542560000|2021-12-03 14:42:40|2643.9|2637.9|2643.1|2637.1|2644.1|2638.1|2642.9|2636.9|6
1638542570000|2021-12-03 14:42:50|2643.4|2637.4|2644.4|2638.4|2644.4|2638.4|2643.4|2637.4|9
1638542580000|2021-12-03 14:43:00|2644.6|2638.6|2645.9|2639.9|2645.9|2639.9|2644.6|2638.6|4
1638542590000|2021-12-03 14:43:10|2645.6|2639.6|2645.9|2639.9|2646.4|2640.4|2645.4|2639.4|7
1638542600000|2021-12-03 14:43:20|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.4|2640.4|8
1638542610000|2021-12-03 14:43:30|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1638542620000|2021-12-03 14:43:40|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|10
1638542630000|2021-12-03 14:43:50|2647.1|2641.1|2646.9|2640.9|2647.6|2641.6|2646.9|2640.9|6
1638542640000|2021-12-03 14:44:00|2646.6|2640.6|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|4
1638542650000|2021-12-03 14:44:10|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1638542660000|2021-12-03 14:44:20|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1638542670000|2021-12-03 14:44:30|2647.4|2641.4|2646.9|2640.9|2647.4|2641.4|2646.9|2640.9|2
1638542700000|2021-12-03 14:45:00|2647.1|2641.1|2648.1|2642.1|2648.1|2642.1|2647.1|2641.1|6
1638542720000|2021-12-03 14:45:20|2647.9|2641.9|2646.9|2640.9|2647.9|2641.9|2646.9|2640.9|4
1638542730000|2021-12-03 14:45:30|2646.6|2640.6|2645.6|2639.6|2646.9|2640.9|2645.4|2639.4|10
1638542740000|2021-12-03 14:45:40|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|3
1638542750000|2021-12-03 14:45:50|2646.1|2640.1|2646.9|2640.9|2646.9|2640.9|2646.1|2640.1|4
1638542760000|2021-12-03 14:46:00|2647.1|2641.1|2645.4|2639.4|2647.1|2641.1|2645.4|2639.4|8
1638542770000|2021-12-03 14:46:10|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.1|2638.1|9
1638542780000|2021-12-03 14:46:20|2644.4|2638.4|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|3
1638542790000|2021-12-03 14:46:30|2644.6|2638.6|2644.1|2638.1|2644.9|2638.9|2644.1|2638.1|5
1638542800000|2021-12-03 14:46:40|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.1|2637.1|8
1638542810000|2021-12-03 14:46:50|2643.4|2637.4|2644.9|2638.9|2644.9|2638.9|2643.4|2637.4|8
1638542820000|2021-12-03 14:47:00|2645.1|2639.1|2645.6|2639.6|2646.9|2640.9|2645.1|2639.1|16
1638542830000|2021-12-03 14:47:10|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|3
1638542840000|2021-12-03 14:47:20|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|3
1638542850000|2021-12-03 14:47:30|2644.6|2638.6|2644.6|2638.6|2645.1|2639.1|2644.1|2638.1|16
1638542860000|2021-12-03 14:47:40|2644.9|2638.9|2645.9|2639.9|2645.9|2639.9|2644.9|2638.9|4
1638542870000|2021-12-03 14:47:50|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.1|2639.1|13
1638542880000|2021-12-03 14:48:00|2645.9|2639.9|2646.4|2640.4|2647.4|2641.4|2645.9|2639.9|10
1638542890000|2021-12-03 14:48:10|2646.9|2640.9|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|8
1638542900000|2021-12-03 14:48:20|2646.9|2640.9|2647.6|2641.6|2647.9|2641.9|2646.6|2640.6|15
1638542910000|2021-12-03 14:48:30|2647.4|2641.4|2647.4|2641.4|2647.9|2641.9|2647.1|2641.1|12
1638542920000|2021-12-03 14:48:40|2647.6|2641.6|2649.4|2643.4|2649.4|2643.4|2647.4|2641.4|13
1638542930000|2021-12-03 14:48:50|2649.1|2643.1|2649.1|2643.1|2649.4|2643.4|2648.6|2642.6|21
1638542940000|2021-12-03 14:49:00|2649.4|2643.4|2648.9|2642.9|2649.6|2643.6|2648.9|2642.9|10
1638542950000|2021-12-03 14:49:10|2649.1|2643.1|2649.6|2643.6|2650.1|2644.1|2649.1|2643.1|6
1638542960000|2021-12-03 14:49:20|2649.4|2643.4|2649.9|2643.9|2649.9|2643.9|2649.4|2643.4|2
1638542970000|2021-12-03 14:49:30|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1638542980000|2021-12-03 14:49:40|2649.9|2643.9|2648.6|2642.6|2649.9|2643.9|2648.6|2642.6|8
1638542990000|2021-12-03 14:49:50|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1638543000000|2021-12-03 14:50:00|2648.6|2642.6|2649.4|2643.4|2649.4|2643.4|2648.6|2642.6|8
1638543010000|2021-12-03 14:50:10|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|2
1638543020000|2021-12-03 14:50:20|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|2
1638543030000|2021-12-03 14:50:30|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|3
1638543040000|2021-12-03 14:50:40|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2647.9|2641.9|7
1638543050000|2021-12-03 14:50:50|2647.9|2641.9|2647.4|2641.4|2648.1|2642.1|2647.4|2641.4|5
1638543060000|2021-12-03 14:51:00|2647.1|2641.1|2647.1|2641.1|2648.1|2642.1|2647.1|2641.1|11
1638543070000|2021-12-03 14:51:10|2647.4|2641.4|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|6
1638543080000|2021-12-03 14:51:20|2647.4|2641.4|2648.4|2642.4|2648.4|2642.4|2647.1|2641.1|5
1638543090000|2021-12-03 14:51:30|2648.1|2642.1|2649.1|2643.1|2649.4|2643.4|2648.1|2642.1|11
1638543100000|2021-12-03 14:51:40|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.9|2642.9|3
1638543110000|2021-12-03 14:51:50|2649.1|2643.1|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|4
1638543120000|2021-12-03 14:52:00|2648.9|2642.9|2649.1|2643.1|2649.4|2643.4|2648.9|2642.9|10
1638543130000|2021-12-03 14:52:10|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2648.9|2642.9|6
1638543140000|2021-12-03 14:52:20|2648.9|2642.9|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|5
1638543150000|2021-12-03 14:52:30|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|2
1638543160000|2021-12-03 14:52:40|2647.9|2641.9|2648.4|2642.4|2648.6|2642.6|2647.9|2641.9|9
1638543170000|2021-12-03 14:52:50|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|4
1638543180000|2021-12-03 14:53:00|2648.6|2642.6|2648.4|2642.4|2649.4|2643.4|2648.4|2642.4|8
1638543190000|2021-12-03 14:53:10|2648.6|2642.6|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|3
1638543200000|2021-12-03 14:53:20|2648.4|2642.4|2647.4|2641.4|2648.4|2642.4|2647.4|2641.4|5
1638543210000|2021-12-03 14:53:30|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1638543220000|2021-12-03 14:53:40|2647.1|2641.1|2646.9|2640.9|2647.4|2641.4|2646.6|2640.6|6
1638543230000|2021-12-03 14:53:50|2647.1|2641.1|2646.9|2640.9|2648.1|2642.1|2646.9|2640.9|12
1638543240000|2021-12-03 14:54:00|2647.1|2641.1|2648.4|2642.4|2648.6|2642.6|2647.1|2641.1|15
1638543250000|2021-12-03 14:54:10|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2646.6|2640.6|8
1638543260000|2021-12-03 14:54:20|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|4
1638543270000|2021-12-03 14:54:30|2648.1|2642.1|2647.9|2641.9|2648.4|2642.4|2647.9|2641.9|4
1638543280000|2021-12-03 14:54:40|2648.4|2642.4|2647.9|2641.9|2648.4|2642.4|2647.6|2641.6|10
1638543290000|2021-12-03 14:54:50|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|5
1638543300000|2021-12-03 14:55:00|2647.1|2641.1|2647.4|2641.4|2647.6|2641.6|2646.9|2640.9|10
1638543310000|2021-12-03 14:55:10|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|3
1638543320000|2021-12-03 14:55:20|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|3
1638543330000|2021-12-03 14:55:30|2646.9|2640.9|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|7
1638543340000|2021-12-03 14:55:40|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|6
1638543350000|2021-12-03 14:55:50|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|3
1638543360000|2021-12-03 14:56:00|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1638543370000|2021-12-03 14:56:10|2646.9|2640.9|2647.1|2641.1|2647.4|2641.4|2646.9|2640.9|4
1638543390000|2021-12-03 14:56:30|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1638543400000|2021-12-03 14:56:40|2646.9|2640.9|2645.1|2639.1|2646.9|2640.9|2645.1|2639.1|6
1638543410000|2021-12-03 14:56:50|2645.4|2639.4|2646.1|2640.1|2646.4|2640.4|2645.4|2639.4|4
1638543420000|2021-12-03 14:57:00|2646.4|2640.4|2647.6|2641.6|2647.6|2641.6|2646.4|2640.4|4
1638543430000|2021-12-03 14:57:10|2647.4|2641.4|2646.1|2640.1|2647.4|2641.4|2646.1|2640.1|8
1638543440000|2021-12-03 14:57:20|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1638543450000|2021-12-03 14:57:30|2646.4|2640.4|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|3
1638543470000|2021-12-03 14:57:50|2647.4|2641.4|2647.9|2641.9|2647.9|2641.9|2647.4|2641.4|2
1638543480000|2021-12-03 14:58:00|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|4
1638543490000|2021-12-03 14:58:10|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1638543510000|2021-12-03 14:58:30|2646.6|2640.6|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|3
1638543520000|2021-12-03 14:58:40|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1638543530000|2021-12-03 14:58:50|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2644.9|2638.9|7
1638543540000|2021-12-03 14:59:00|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1638543550000|2021-12-03 14:59:10|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1638543560000|2021-12-03 14:59:20|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1638543570000|2021-12-03 14:59:30|2644.9|2638.9|2645.9|2639.9|2646.1|2640.1|2644.9|2638.9|5
1638543580000|2021-12-03 14:59:40|2646.1|2640.1|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|3
1638543590000|2021-12-03 14:59:50|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.6|2639.6|4
1638543600000|2021-12-03 15:00:00|2645.4|2639.4|2646.4|2640.4|2646.4|2640.4|2645.4|2639.4|6
1638543620000|2021-12-03 15:00:20|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2645.1|2639.1|8
1638543630000|2021-12-03 15:00:30|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.4|2639.4|5
1638543640000|2021-12-03 15:00:40|2645.6|2639.6|2645.6|2639.6|2646.1|2640.1|2645.4|2639.4|9
1638543650000|2021-12-03 15:00:50|2645.4|2639.4|2646.4|2640.4|2646.4|2640.4|2645.1|2639.1|5
1638543660000|2021-12-03 15:01:00|2646.1|2640.1|2645.4|2639.4|2646.1|2640.1|2644.9|2638.9|16
1638543670000|2021-12-03 15:01:10|2645.1|2639.1|2645.1|2639.1|2645.4|2639.4|2644.9|2638.9|5
1638543680000|2021-12-03 15:01:20|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1638543690000|2021-12-03 15:01:30|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.9|2638.9|5
1638543700000|2021-12-03 15:01:40|2645.1|2639.1|2643.6|2637.6|2645.1|2639.1|2643.6|2637.6|5
1638543710000|2021-12-03 15:01:50|2643.9|2637.9|2642.9|2636.9|2643.9|2637.9|2642.9|2636.9|7
1638543720000|2021-12-03 15:02:00|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|4
1638543730000|2021-12-03 15:02:10|2641.6|2635.6|2642.4|2636.4|2642.4|2636.4|2641.6|2635.6|6
1638543740000|2021-12-03 15:02:20|2642.6|2636.6|2642.1|2636.1|2642.6|2636.6|2641.9|2635.9|8
1638543750000|2021-12-03 15:02:30|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|9
1638543760000|2021-12-03 15:02:40|2642.1|2636.1|2641.1|2635.1|2642.1|2636.1|2641.1|2635.1|9
1638543770000|2021-12-03 15:02:50|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|3
1638543780000|2021-12-03 15:03:00|2641.1|2635.1|2640.1|2634.1|2641.4|2635.4|2640.1|2634.1|5
1638543790000|2021-12-03 15:03:10|2640.4|2634.4|2640.4|2634.4|2641.1|2635.1|2640.4|2634.4|10
1638543800000|2021-12-03 15:03:20|2640.6|2634.6|2641.1|2635.1|2641.4|2635.4|2640.6|2634.6|3
1638543810000|2021-12-03 15:03:30|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|5
1638543820000|2021-12-03 15:03:40|2640.6|2634.6|2639.9|2633.9|2640.6|2634.6|2639.9|2633.9|7
1638543830000|2021-12-03 15:03:50|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|3
1638543840000|2021-12-03 15:04:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|5
1638543850000|2021-12-03 15:04:10|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|4
1638543860000|2021-12-03 15:04:20|2639.6|2633.6|2639.6|2633.6|2639.9|2633.9|2639.4|2633.4|5
1638543870000|2021-12-03 15:04:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|3
1638543880000|2021-12-03 15:04:40|2639.6|2633.6|2639.4|2633.4|2639.9|2633.9|2639.1|2633.1|5
1638543900000|2021-12-03 15:05:00|2639.9|2633.9|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|6
1638543910000|2021-12-03 15:05:10|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638543920000|2021-12-03 15:05:20|2639.9|2633.9|2639.6|2633.6|2640.1|2634.1|2639.4|2633.4|5
1638543930000|2021-12-03 15:05:30|2640.1|2634.1|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|2
1638543950000|2021-12-03 15:05:50|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1638543960000|2021-12-03 15:06:00|2639.4|2633.4|2640.1|2634.1|2640.1|2634.1|2639.4|2633.4|2
1638543970000|2021-12-03 15:06:10|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1638543980000|2021-12-03 15:06:20|2640.6|2634.6|2640.9|2634.9|2641.1|2635.1|2640.6|2634.6|9
1638543990000|2021-12-03 15:06:30|2640.6|2634.6|2639.9|2633.9|2640.6|2634.6|2639.9|2633.9|3
1638544000000|2021-12-03 15:06:40|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638544010000|2021-12-03 15:06:50|2639.4|2633.4|2637.4|2631.4|2639.4|2633.4|2637.4|2631.4|12
1638544020000|2021-12-03 15:07:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638544030000|2021-12-03 15:07:10|2636.9|2630.9|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|4
1638544040000|2021-12-03 15:07:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638544060000|2021-12-03 15:07:40|2637.6|2631.6|2637.6|2631.6|2638.6|2632.6|2637.6|2631.6|9
1638544070000|2021-12-03 15:07:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|3
1638544080000|2021-12-03 15:08:00|2637.6|2631.6|2637.4|2631.4|2637.9|2631.9|2637.1|2631.1|6
1638544100000|2021-12-03 15:08:20|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638544110000|2021-12-03 15:08:30|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2637.1|2631.1|4
1638544120000|2021-12-03 15:08:40|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|6
1638544140000|2021-12-03 15:09:00|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2636.9|2630.9|7
1638544150000|2021-12-03 15:09:10|2637.4|2631.4|2635.4|2629.4|2637.4|2631.4|2635.4|2629.4|16
1638544160000|2021-12-03 15:09:20|2635.6|2629.6|2635.1|2629.1|2635.9|2629.9|2634.9|2628.9|6
1638544170000|2021-12-03 15:09:30|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.6|2628.6|7
1638544180000|2021-12-03 15:09:40|2634.4|2628.4|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|4
1638544190000|2021-12-03 15:09:50|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|6
1638544200000|2021-12-03 15:10:00|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|4
1638544210000|2021-12-03 15:10:10|2633.9|2627.9|2633.6|2627.6|2634.1|2628.1|2633.1|2627.1|17
1638544220000|2021-12-03 15:10:20|2633.9|2627.9|2634.9|2628.9|2634.9|2628.9|2633.9|2627.9|13
1638544230000|2021-12-03 15:10:30|2634.6|2628.6|2632.9|2626.9|2634.6|2628.6|2632.9|2626.9|13
1638544240000|2021-12-03 15:10:40|2633.4|2627.4|2634.1|2628.1|2634.4|2628.4|2633.4|2627.4|14
1638544250000|2021-12-03 15:10:50|2634.4|2628.4|2634.6|2628.6|2635.1|2629.1|2633.9|2627.9|11
1638544260000|2021-12-03 15:11:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|7
1638544270000|2021-12-03 15:11:10|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|8
1638544280000|2021-12-03 15:11:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638544290000|2021-12-03 15:11:30|2634.6|2628.6|2634.1|2628.1|2634.9|2628.9|2634.1|2628.1|5
1638544300000|2021-12-03 15:11:40|2633.9|2627.9|2634.9|2628.9|2634.9|2628.9|2633.9|2627.9|6
1638544310000|2021-12-03 15:11:50|2635.1|2629.1|2636.4|2630.4|2636.4|2630.4|2635.1|2629.1|8
1638544330000|2021-12-03 15:12:10|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2634.4|2628.4|11
1638544350000|2021-12-03 15:12:30|2635.6|2629.6|2635.9|2629.9|2636.1|2630.1|2635.4|2629.4|7
1638544360000|2021-12-03 15:12:40|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2635.9|2629.9|7
1638544370000|2021-12-03 15:12:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2635.9|2629.9|5
1638544380000|2021-12-03 15:13:00|2636.6|2630.6|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|4
1638544390000|2021-12-03 15:13:10|2636.1|2630.1|2634.9|2628.9|2636.1|2630.1|2634.4|2628.4|7
1638544400000|2021-12-03 15:13:20|2634.6|2628.6|2635.4|2629.4|2635.4|2629.4|2634.4|2628.4|12
1638544410000|2021-12-03 15:13:30|2635.1|2629.1|2634.6|2628.6|2635.4|2629.4|2634.6|2628.6|11
1638544420000|2021-12-03 15:13:40|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638544430000|2021-12-03 15:13:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.1|2628.1|4
1638544440000|2021-12-03 15:14:00|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|10
1638544450000|2021-12-03 15:14:10|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|6
1638544460000|2021-12-03 15:14:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.1|2627.1|10
1638544470000|2021-12-03 15:14:30|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1638544480000|2021-12-03 15:14:40|2633.6|2627.6|2632.1|2626.1|2633.6|2627.6|2632.1|2626.1|6
1638544490000|2021-12-03 15:14:50|2632.4|2626.4|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|10
1638544500000|2021-12-03 15:15:00|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|3
1638544510000|2021-12-03 15:15:10|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|3
1638544520000|2021-12-03 15:15:20|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|5
1638544530000|2021-12-03 15:15:30|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|9
1638544540000|2021-12-03 15:15:40|2632.1|2626.1|2632.1|2626.1|2632.9|2626.9|2632.1|2626.1|11
1638544550000|2021-12-03 15:15:50|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|3
1638544560000|2021-12-03 15:16:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638544570000|2021-12-03 15:16:10|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1638544580000|2021-12-03 15:16:20|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1638544590000|2021-12-03 15:16:30|2632.6|2626.6|2634.1|2628.1|2634.4|2628.4|2632.6|2626.6|10
1638544600000|2021-12-03 15:16:40|2633.9|2627.9|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|8
1638544610000|2021-12-03 15:16:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|3
1638544630000|2021-12-03 15:17:10|2634.1|2628.1|2635.4|2629.4|2635.4|2629.4|2633.6|2627.6|4
1638544640000|2021-12-03 15:17:20|2635.9|2629.9|2635.9|2629.9|2636.4|2630.4|2635.1|2629.1|10
1638544650000|2021-12-03 15:17:30|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1638544660000|2021-12-03 15:17:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638544670000|2021-12-03 15:17:50|2635.4|2629.4|2636.1|2630.1|2636.1|2630.1|2635.4|2629.4|3
1638544680000|2021-12-03 15:18:00|2635.6|2629.6|2636.9|2630.9|2636.9|2630.9|2635.6|2629.6|3
1638544710000|2021-12-03 15:18:30|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1638544720000|2021-12-03 15:18:40|2637.6|2631.6|2635.9|2629.9|2637.6|2631.6|2635.9|2629.9|6
1638544730000|2021-12-03 15:18:50|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1638544740000|2021-12-03 15:19:00|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|4
1638544750000|2021-12-03 15:19:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638544780000|2021-12-03 15:19:40|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638544790000|2021-12-03 15:19:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638544800000|2021-12-03 15:20:00|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1638544820000|2021-12-03 15:20:20|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1638544830000|2021-12-03 15:20:30|2634.6|2628.6|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|2
1638544840000|2021-12-03 15:20:40|2635.6|2629.6|2637.4|2631.4|2637.4|2631.4|2635.6|2629.6|8
1638544850000|2021-12-03 15:20:50|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2636.9|2630.9|4
1638544860000|2021-12-03 15:21:00|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.6|2630.6|7
1638544870000|2021-12-03 15:21:10|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|4
1638544900000|2021-12-03 15:21:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638544920000|2021-12-03 15:22:00|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1638544930000|2021-12-03 15:22:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638544940000|2021-12-03 15:22:20|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|4
1638544960000|2021-12-03 15:22:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638544970000|2021-12-03 15:22:50|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|2
1638544980000|2021-12-03 15:23:00|2637.1|2631.1|2638.9|2632.9|2638.9|2632.9|2637.1|2631.1|5
1638544990000|2021-12-03 15:23:10|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|6
1638545000000|2021-12-03 15:23:20|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|4
1638545050000|2021-12-03 15:24:10|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638545070000|2021-12-03 15:24:30|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1638545080000|2021-12-03 15:24:40|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|4
1638545090000|2021-12-03 15:24:50|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2639.6|2633.6|3
1638545120000|2021-12-03 15:25:20|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|3
1638545130000|2021-12-03 15:25:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|3
1638545140000|2021-12-03 15:25:40|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1638545150000|2021-12-03 15:25:50|2639.1|2633.1|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|3
1638545160000|2021-12-03 15:26:00|2639.4|2633.4|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|4
1638545170000|2021-12-03 15:26:10|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|3
1638545180000|2021-12-03 15:26:20|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1638545200000|2021-12-03 15:26:40|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1638545300000|2021-12-03 15:28:20|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|2
1638545310000|2021-12-03 15:28:30|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1638545330000|2021-12-03 15:28:50|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|4
1638545350000|2021-12-03 15:29:10|2641.6|2635.6|2641.6|2635.6|2641.9|2635.9|2641.4|2635.4|5
1638545360000|2021-12-03 15:29:20|2641.4|2635.4|2640.6|2634.6|2641.4|2635.4|2640.1|2634.1|6
1638545370000|2021-12-03 15:29:30|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.9|2633.9|3
1638545380000|2021-12-03 15:29:40|2640.1|2634.1|2639.6|2633.6|2640.6|2634.6|2639.4|2633.4|9
1638545390000|2021-12-03 15:29:50|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|2
1638545400000|2021-12-03 15:30:00|2640.1|2634.1|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|3
1638545410000|2021-12-03 15:30:10|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1638545430000|2021-12-03 15:30:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|3
1638545440000|2021-12-03 15:30:40|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1638545460000|2021-12-03 15:31:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1638545490000|2021-12-03 15:31:30|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1638545500000|2021-12-03 15:31:40|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|5
1638545520000|2021-12-03 15:32:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1638545530000|2021-12-03 15:32:10|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1638545540000|2021-12-03 15:32:20|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.4|2632.4|3
1638545550000|2021-12-03 15:32:30|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|2
1638545560000|2021-12-03 15:32:40|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1638545570000|2021-12-03 15:32:50|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|3
1638545580000|2021-12-03 15:33:00|2639.4|2633.4|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|4
1638545590000|2021-12-03 15:33:10|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1638545600000|2021-12-03 15:33:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1638545620000|2021-12-03 15:33:40|2638.6|2632.6|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|2
1638545630000|2021-12-03 15:33:50|2638.4|2632.4|2637.6|2631.6|2638.4|2632.4|2637.6|2631.6|4
1638545660000|2021-12-03 15:34:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638545680000|2021-12-03 15:34:40|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1638545700000|2021-12-03 15:35:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638545710000|2021-12-03 15:35:10|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638545720000|2021-12-03 15:35:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638545740000|2021-12-03 15:35:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638545750000|2021-12-03 15:35:50|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|2
1638545760000|2021-12-03 15:36:00|2637.9|2631.9|2637.9|2631.9|2638.6|2632.6|2637.6|2631.6|5
1638545790000|2021-12-03 15:36:30|2638.4|2632.4|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|4
1638545800000|2021-12-03 15:36:40|2637.6|2631.6|2638.1|2632.1|2638.1|2632.1|2637.1|2631.1|5
1638545820000|2021-12-03 15:37:00|2637.1|2631.1|2637.9|2631.9|2637.9|2631.9|2637.1|2631.1|3
1638545830000|2021-12-03 15:37:10|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|3
1638545840000|2021-12-03 15:37:20|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638545850000|2021-12-03 15:37:30|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.4|2631.4|7
1638545860000|2021-12-03 15:37:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638545870000|2021-12-03 15:37:50|2637.4|2631.4|2637.6|2631.6|2638.1|2632.1|2637.4|2631.4|7
1638545880000|2021-12-03 15:38:00|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|3
1638545920000|2021-12-03 15:38:40|2637.6|2631.6|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|3
1638545930000|2021-12-03 15:38:50|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|4
1638545940000|2021-12-03 15:39:00|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2637.9|2631.9|4
1638545950000|2021-12-03 15:39:10|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|8
1638545970000|2021-12-03 15:39:30|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1638545980000|2021-12-03 15:39:40|2638.6|2632.6|2639.1|2633.1|2639.4|2633.4|2638.4|2632.4|8
1638545990000|2021-12-03 15:39:50|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|8
1638546000000|2021-12-03 15:40:00|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1638546010000|2021-12-03 15:40:10|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|5
1638546020000|2021-12-03 15:40:20|2641.9|2635.9|2640.6|2634.6|2641.9|2635.9|2640.6|2634.6|3
1638546040000|2021-12-03 15:40:40|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|3
1638546060000|2021-12-03 15:41:00|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.4|2634.4|4
1638546080000|2021-12-03 15:41:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1638546090000|2021-12-03 15:41:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1638546110000|2021-12-03 15:41:50|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1638546120000|2021-12-03 15:42:00|2642.1|2636.1|2643.4|2637.4|2643.4|2637.4|2642.1|2636.1|4
1638546140000|2021-12-03 15:42:20|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1638546170000|2021-12-03 15:42:50|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1638546190000|2021-12-03 15:43:10|2643.9|2637.9|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|3
1638546200000|2021-12-03 15:43:20|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1638546210000|2021-12-03 15:43:30|2642.9|2636.9|2641.9|2635.9|2642.9|2636.9|2641.9|2635.9|4
1638546220000|2021-12-03 15:43:40|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|3
1638546230000|2021-12-03 15:43:50|2641.9|2635.9|2640.4|2634.4|2641.9|2635.9|2640.4|2634.4|3
1638546240000|2021-12-03 15:44:00|2640.6|2634.6|2641.6|2635.6|2641.6|2635.6|2640.6|2634.6|5
1638546250000|2021-12-03 15:44:10|2641.9|2635.9|2640.9|2634.9|2641.9|2635.9|2640.1|2634.1|5
1638546260000|2021-12-03 15:44:20|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1638546270000|2021-12-03 15:44:30|2640.6|2634.6|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|4
1638546280000|2021-12-03 15:44:40|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1638546300000|2021-12-03 15:45:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1638546340000|2021-12-03 15:45:40|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1638546350000|2021-12-03 15:45:50|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1638546360000|2021-12-03 15:46:00|2640.9|2634.9|2640.4|2634.4|2641.1|2635.1|2640.4|2634.4|5
1638546370000|2021-12-03 15:46:10|2640.6|2634.6|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|4
1638546380000|2021-12-03 15:46:20|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|3
1638546390000|2021-12-03 15:46:30|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|3
1638546400000|2021-12-03 15:46:40|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1638546420000|2021-12-03 15:47:00|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1638546430000|2021-12-03 15:47:10|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.6|2634.6|3
1638546440000|2021-12-03 15:47:20|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1638546470000|2021-12-03 15:47:50|2640.1|2634.1|2639.1|2633.1|2640.1|2634.1|2638.6|2632.6|4
1638546480000|2021-12-03 15:48:00|2638.9|2632.9|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|3
1638546490000|2021-12-03 15:48:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1638546500000|2021-12-03 15:48:20|2638.4|2632.4|2639.6|2633.6|2639.6|2633.6|2638.1|2632.1|9
1638546510000|2021-12-03 15:48:30|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|2
1638546520000|2021-12-03 15:48:40|2638.4|2632.4|2637.1|2631.1|2638.6|2632.6|2637.1|2631.1|8
1638546530000|2021-12-03 15:48:50|2636.9|2630.9|2636.1|2630.1|2636.9|2630.9|2636.1|2630.1|4
1638546550000|2021-12-03 15:49:10|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|3
1638546560000|2021-12-03 15:49:20|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.4|2629.4|4
1638546570000|2021-12-03 15:49:30|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2634.4|2628.4|8
1638546580000|2021-12-03 15:49:40|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|3
1638546590000|2021-12-03 15:49:50|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2632.9|2626.9|7
1638546600000|2021-12-03 15:50:00|2633.6|2627.6|2632.9|2626.9|2633.9|2627.9|2632.6|2626.6|10
1638546610000|2021-12-03 15:50:10|2633.1|2627.1|2632.4|2626.4|2633.1|2627.1|2632.4|2626.4|9
1638546620000|2021-12-03 15:50:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|9
1638546630000|2021-12-03 15:50:30|2632.4|2626.4|2632.6|2626.6|2633.1|2627.1|2632.4|2626.4|6
1638546640000|2021-12-03 15:50:40|2632.4|2626.4|2630.4|2624.4|2632.6|2626.6|2630.4|2624.4|21
1638546650000|2021-12-03 15:50:50|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.4|2624.4|12
1638546660000|2021-12-03 15:51:00|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|6
1638546670000|2021-12-03 15:51:10|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|11
1638546680000|2021-12-03 15:51:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638546690000|2021-12-03 15:51:30|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|12
1638546700000|2021-12-03 15:51:40|2631.4|2625.4|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|7
1638546710000|2021-12-03 15:51:50|2631.4|2625.4|2630.1|2624.1|2631.4|2625.4|2629.9|2623.9|10
1638546720000|2021-12-03 15:52:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|5
1638546730000|2021-12-03 15:52:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1638546740000|2021-12-03 15:52:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|5
1638546750000|2021-12-03 15:52:30|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|5
1638546760000|2021-12-03 15:52:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1638546770000|2021-12-03 15:52:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638546780000|2021-12-03 15:53:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|4
1638546790000|2021-12-03 15:53:10|2630.4|2624.4|2629.4|2623.4|2630.6|2624.6|2629.4|2623.4|7
1638546800000|2021-12-03 15:53:20|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|8
1638546810000|2021-12-03 15:53:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638546820000|2021-12-03 15:53:40|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|11
1638546830000|2021-12-03 15:53:50|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|8
1638546840000|2021-12-03 15:54:00|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|5
1638546850000|2021-12-03 15:54:10|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|7
1638546890000|2021-12-03 15:54:50|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|9
1638546900000|2021-12-03 15:55:00|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|4
1638546910000|2021-12-03 15:55:10|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1638546920000|2021-12-03 15:55:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|4
1638546930000|2021-12-03 15:55:30|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638546940000|2021-12-03 15:55:40|2630.9|2624.9|2631.4|2625.4|2631.6|2625.6|2630.9|2624.9|3
1638546950000|2021-12-03 15:55:50|2631.6|2625.6|2633.6|2627.6|2633.6|2627.6|2631.6|2625.6|4
1638546960000|2021-12-03 15:56:00|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.6|2627.6|6
1638546970000|2021-12-03 15:56:10|2634.1|2628.1|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|2
1638546990000|2021-12-03 15:56:30|2633.6|2627.6|2634.6|2628.6|2634.6|2628.6|2633.6|2627.6|4
1638547000000|2021-12-03 15:56:40|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638547010000|2021-12-03 15:56:50|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|4
1638547020000|2021-12-03 15:57:00|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|2
1638547030000|2021-12-03 15:57:10|2635.4|2629.4|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|4
1638547040000|2021-12-03 15:57:20|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|3
1638547070000|2021-12-03 15:57:50|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|7
1638547080000|2021-12-03 15:58:00|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|3
1638547090000|2021-12-03 15:58:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|3
1638547100000|2021-12-03 15:58:20|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1638547110000|2021-12-03 15:58:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638547120000|2021-12-03 15:58:40|2634.6|2628.6|2633.9|2627.9|2634.6|2628.6|2633.9|2627.9|2
1638547130000|2021-12-03 15:58:50|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2632.9|2626.9|4
1638547140000|2021-12-03 15:59:00|2633.4|2627.4|2632.9|2626.9|2633.9|2627.9|2632.9|2626.9|4
1638547150000|2021-12-03 15:59:10|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|2
1638547160000|2021-12-03 15:59:20|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|3
1638547170000|2021-12-03 15:59:30|2632.9|2626.9|2633.6|2627.6|2633.6|2627.6|2632.9|2626.9|3
1638547180000|2021-12-03 15:59:40|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|3
1638547190000|2021-12-03 15:59:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2631.6|2625.6|7
1638547200000|2021-12-03 16:00:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638547220000|2021-12-03 16:00:20|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1638547230000|2021-12-03 16:00:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638547240000|2021-12-03 16:00:40|2631.9|2625.9|2631.6|2625.6|2632.6|2626.6|2631.4|2625.4|6
1638547250000|2021-12-03 16:00:50|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|5
1638547260000|2021-12-03 16:01:00|2630.6|2624.6|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|5
1638547270000|2021-12-03 16:01:10|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|4
1638547280000|2021-12-03 16:01:20|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1638547300000|2021-12-03 16:01:40|2630.6|2624.6|2631.1|2625.1|2631.6|2625.6|2630.6|2624.6|4
1638547310000|2021-12-03 16:01:50|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|4
1638547320000|2021-12-03 16:02:00|2630.4|2624.4|2630.6|2624.6|2631.1|2625.1|2630.4|2624.4|5
1638547330000|2021-12-03 16:02:10|2630.9|2624.9|2631.6|2625.6|2632.1|2626.1|2630.9|2624.9|4
1638547340000|2021-12-03 16:02:20|2632.5|2626.5|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|3
1638547350000|2021-12-03 16:02:30|2633.5|2627.5|2634.4|2628.4|2634.4|2628.4|2633.5|2627.5|3
1638547360000|2021-12-03 16:02:40|2634.6|2628.6|2632.4|2626.4|2634.6|2628.6|2632.4|2626.4|4
1638547370000|2021-12-03 16:02:50|2632.1|2626.1|2632.4|2626.4|2632.9|2626.9|2632.1|2626.1|4
1638547380000|2021-12-03 16:03:00|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|5
1638547390000|2021-12-03 16:03:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638547400000|2021-12-03 16:03:20|2632.1|2626.1|2632.9|2626.9|2633.4|2627.4|2632.1|2626.1|4
1638547410000|2021-12-03 16:03:30|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|6
1638547420000|2021-12-03 16:03:40|2631.6|2625.6|2631.9|2625.9|2632.6|2626.6|2631.6|2625.6|6
1638547440000|2021-12-03 16:04:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638547450000|2021-12-03 16:04:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638547460000|2021-12-03 16:04:20|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1638547470000|2021-12-03 16:04:30|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638547480000|2021-12-03 16:04:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638547490000|2021-12-03 16:04:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638547500000|2021-12-03 16:05:00|2632.1|2626.1|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|6
1638547510000|2021-12-03 16:05:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|6
1638547520000|2021-12-03 16:05:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638547530000|2021-12-03 16:05:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|3
1638547550000|2021-12-03 16:05:50|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638547560000|2021-12-03 16:06:00|2632.1|2626.1|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|6
1638547570000|2021-12-03 16:06:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638547580000|2021-12-03 16:06:20|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|3
1638547590000|2021-12-03 16:06:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638547600000|2021-12-03 16:06:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638547620000|2021-12-03 16:07:00|2631.9|2625.9|2632.9|2626.9|2632.9|2626.9|2631.9|2625.9|2
1638547630000|2021-12-03 16:07:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638547640000|2021-12-03 16:07:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638547680000|2021-12-03 16:08:00|2632.6|2626.6|2631.9|2625.9|2632.9|2626.9|2631.9|2625.9|8
1638547690000|2021-12-03 16:08:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638547700000|2021-12-03 16:08:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638547710000|2021-12-03 16:08:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638547720000|2021-12-03 16:08:40|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|2
1638547750000|2021-12-03 16:09:10|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|5
1638547760000|2021-12-03 16:09:20|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|7
1638547770000|2021-12-03 16:09:30|2632.6|2626.6|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|4
1638547780000|2021-12-03 16:09:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|3
1638547790000|2021-12-03 16:09:50|2633.4|2627.4|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|6
1638547800000|2021-12-03 16:10:00|2633.1|2627.1|2633.9|2627.9|2633.9|2627.9|2633.1|2627.1|3
1638547810000|2021-12-03 16:10:10|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|4
1638547820000|2021-12-03 16:10:20|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1638547830000|2021-12-03 16:10:30|2633.6|2627.6|2632.4|2626.4|2633.6|2627.6|2632.4|2626.4|5
1638547870000|2021-12-03 16:11:10|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1638547880000|2021-12-03 16:11:20|2632.9|2626.9|2633.1|2627.1|2633.4|2627.4|2632.9|2626.9|4
1638547890000|2021-12-03 16:11:30|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1638547900000|2021-12-03 16:11:40|2632.6|2626.6|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|4
1638547910000|2021-12-03 16:11:50|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|3
1638547930000|2021-12-03 16:12:10|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1638547940000|2021-12-03 16:12:20|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1638547950000|2021-12-03 16:12:30|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638547960000|2021-12-03 16:12:40|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|2
1638547970000|2021-12-03 16:12:50|2631.1|2625.1|2632.4|2626.4|2632.4|2626.4|2631.1|2625.1|4
1638547980000|2021-12-03 16:13:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2630.9|2624.9|7
1638547990000|2021-12-03 16:13:10|2631.4|2625.4|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|5
1638548000000|2021-12-03 16:13:20|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2630.9|2624.9|4
1638548010000|2021-12-03 16:13:30|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|3
1638548020000|2021-12-03 16:13:40|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2630.6|2624.6|4
1638548030000|2021-12-03 16:13:50|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|4
1638548040000|2021-12-03 16:14:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1638548050000|2021-12-03 16:14:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638548060000|2021-12-03 16:14:20|2631.4|2625.4|2630.6|2624.6|2631.6|2625.6|2630.6|2624.6|6
1638548070000|2021-12-03 16:14:30|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|6
1638548080000|2021-12-03 16:14:40|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638548100000|2021-12-03 16:15:00|2630.6|2624.6|2630.9|2624.9|2631.6|2625.6|2630.6|2624.6|9
1638548110000|2021-12-03 16:15:10|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|4
1638548120000|2021-12-03 16:15:20|2630.6|2624.6|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|6
1638548130000|2021-12-03 16:15:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638548150000|2021-12-03 16:15:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|4
1638548160000|2021-12-03 16:16:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638548180000|2021-12-03 16:16:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|4
1638548190000|2021-12-03 16:16:30|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1638548200000|2021-12-03 16:16:40|2629.6|2623.6|2630.6|2624.6|2630.6|2624.6|2629.6|2623.6|4
1638548210000|2021-12-03 16:16:50|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|2
1638548220000|2021-12-03 16:17:00|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1638548240000|2021-12-03 16:17:20|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638548250000|2021-12-03 16:17:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638548270000|2021-12-03 16:17:50|2628.6|2622.6|2627.6|2621.6|2629.4|2623.4|2627.6|2621.6|7
1638548280000|2021-12-03 16:18:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638548290000|2021-12-03 16:18:10|2627.6|2621.6|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|5
1638548320000|2021-12-03 16:18:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638548340000|2021-12-03 16:19:00|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.6|2620.6|6
1638548360000|2021-12-03 16:19:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|5
1638548370000|2021-12-03 16:19:30|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1638548390000|2021-12-03 16:19:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|4
1638548400000|2021-12-03 16:20:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638548410000|2021-12-03 16:20:10|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.4|2619.4|7
1638548420000|2021-12-03 16:20:20|2626.1|2620.1|2626.4|2620.4|2626.6|2620.6|2626.1|2620.1|4
1638548440000|2021-12-03 16:20:40|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1638548450000|2021-12-03 16:20:50|2626.4|2620.4|2626.9|2620.9|2627.1|2621.1|2626.4|2620.4|4
1638548460000|2021-12-03 16:21:00|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|3
1638548470000|2021-12-03 16:21:10|2626.4|2620.4|2623.9|2617.9|2626.4|2620.4|2623.9|2617.9|7
1638548480000|2021-12-03 16:21:20|2623.4|2617.4|2624.9|2618.9|2624.9|2618.9|2623.4|2617.4|5
1638548490000|2021-12-03 16:21:30|2624.6|2618.6|2623.9|2617.9|2624.9|2618.9|2623.9|2617.9|5
1638548500000|2021-12-03 16:21:40|2623.6|2617.6|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|5
1638548510000|2021-12-03 16:21:50|2623.6|2617.6|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|4
1638548520000|2021-12-03 16:22:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|7
1638548530000|2021-12-03 16:22:10|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.4|2616.4|4
1638548540000|2021-12-03 16:22:20|2623.1|2617.1|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|6
1638548550000|2021-12-03 16:22:30|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1638548560000|2021-12-03 16:22:40|2623.1|2617.1|2622.1|2616.1|2623.4|2617.4|2621.9|2615.9|8
1638548570000|2021-12-03 16:22:50|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|5
1638548580000|2021-12-03 16:23:00|2620.9|2614.9|2621.6|2615.6|2621.9|2615.9|2620.9|2614.9|4
1638548620000|2021-12-03 16:23:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638548630000|2021-12-03 16:23:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638548640000|2021-12-03 16:24:00|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|8
1638548650000|2021-12-03 16:24:10|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|5
1638548660000|2021-12-03 16:24:20|2622.9|2616.9|2624.1|2618.1|2624.1|2618.1|2622.9|2616.9|4
1638548680000|2021-12-03 16:24:40|2624.4|2618.4|2623.9|2617.9|2625.1|2619.1|2623.9|2617.9|8
1638548690000|2021-12-03 16:24:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638548710000|2021-12-03 16:25:10|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.1|2617.1|6
1638548720000|2021-12-03 16:25:20|2624.9|2618.9|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|4
1638548740000|2021-12-03 16:25:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638548750000|2021-12-03 16:25:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|3
1638548780000|2021-12-03 16:26:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638548790000|2021-12-03 16:26:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638548800000|2021-12-03 16:26:40|2623.9|2617.9|2622.9|2616.9|2623.9|2617.9|2622.6|2616.6|7
1638548810000|2021-12-03 16:26:50|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2622.9|2616.9|10
1638548820000|2021-12-03 16:27:00|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|4
1638548830000|2021-12-03 16:27:10|2624.1|2618.1|2624.4|2618.4|2624.6|2618.6|2623.9|2617.9|8
1638548840000|2021-12-03 16:27:20|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638548850000|2021-12-03 16:27:30|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1638548860000|2021-12-03 16:27:40|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|4
1638548870000|2021-12-03 16:27:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638548880000|2021-12-03 16:28:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|3
1638548890000|2021-12-03 16:28:10|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|5
1638548900000|2021-12-03 16:28:20|2623.6|2617.6|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|9
1638548910000|2021-12-03 16:28:30|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|4
1638548950000|2021-12-03 16:29:10|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1638548970000|2021-12-03 16:29:30|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|4
1638548980000|2021-12-03 16:29:40|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2624.6|2618.6|5
1638548990000|2021-12-03 16:29:50|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2624.6|2618.6|5
1638549000000|2021-12-03 16:30:00|2624.4|2618.4|2625.1|2619.1|2625.1|2619.1|2624.4|2618.4|5
1638549010000|2021-12-03 16:30:10|2625.4|2619.4|2626.9|2620.9|2627.6|2621.6|2625.4|2619.4|8
1638549020000|2021-12-03 16:30:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|5
1638549030000|2021-12-03 16:30:30|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2626.6|2620.6|7
1638549040000|2021-12-03 16:30:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638549050000|2021-12-03 16:30:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|5
1638549060000|2021-12-03 16:31:00|2627.6|2621.6|2627.6|2621.6|2628.4|2622.4|2627.6|2621.6|5
1638549070000|2021-12-03 16:31:10|2627.4|2621.4|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|5
1638549080000|2021-12-03 16:31:20|2626.6|2620.6|2625.9|2619.9|2627.9|2621.9|2625.9|2619.9|6
1638549100000|2021-12-03 16:31:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|3
1638549110000|2021-12-03 16:31:50|2625.9|2619.9|2624.9|2618.9|2625.9|2619.9|2624.6|2618.6|5
1638549120000|2021-12-03 16:32:00|2625.1|2619.1|2625.9|2619.9|2626.1|2620.1|2625.1|2619.1|6
1638549130000|2021-12-03 16:32:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638549140000|2021-12-03 16:32:20|2626.4|2620.4|2625.4|2619.4|2626.4|2620.4|2625.4|2619.4|4
1638549160000|2021-12-03 16:32:40|2625.6|2619.6|2625.9|2619.9|2626.1|2620.1|2625.6|2619.6|4
1638549170000|2021-12-03 16:32:50|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1638549180000|2021-12-03 16:33:00|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|2
1638549190000|2021-12-03 16:33:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638549200000|2021-12-03 16:33:20|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1638549210000|2021-12-03 16:33:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638549220000|2021-12-03 16:33:40|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.4|2619.4|3
1638549230000|2021-12-03 16:33:50|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.1|2618.1|7
1638549240000|2021-12-03 16:34:00|2624.9|2618.9|2625.4|2619.4|2625.6|2619.6|2624.6|2618.6|7
1638549250000|2021-12-03 16:34:10|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|5
1638549260000|2021-12-03 16:34:20|2625.4|2619.4|2623.9|2617.9|2625.6|2619.6|2623.9|2617.9|8
1638549270000|2021-12-03 16:34:30|2624.4|2618.4|2625.1|2619.1|2625.1|2619.1|2623.9|2617.9|6
1638549280000|2021-12-03 16:34:40|2625.4|2619.4|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|4
1638549290000|2021-12-03 16:34:50|2625.4|2619.4|2624.6|2618.6|2625.6|2619.6|2624.6|2618.6|5
1638549300000|2021-12-03 16:35:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638549310000|2021-12-03 16:35:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638549320000|2021-12-03 16:35:20|2625.6|2619.6|2626.9|2620.9|2626.9|2620.9|2625.6|2619.6|5
1638549330000|2021-12-03 16:35:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|3
1638549340000|2021-12-03 16:35:40|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1638549350000|2021-12-03 16:35:50|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|2
1638549370000|2021-12-03 16:36:10|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1638549380000|2021-12-03 16:36:20|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|2
1638549390000|2021-12-03 16:36:30|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|5
1638549400000|2021-12-03 16:36:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638549410000|2021-12-03 16:36:50|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|4
1638549420000|2021-12-03 16:37:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638549430000|2021-12-03 16:37:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638549440000|2021-12-03 16:37:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|3
1638549450000|2021-12-03 16:37:30|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638549460000|2021-12-03 16:37:40|2627.6|2621.6|2628.6|2622.6|2628.6|2622.6|2627.6|2621.6|2
1638549470000|2021-12-03 16:37:50|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1638549480000|2021-12-03 16:38:00|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|2
1638549490000|2021-12-03 16:38:10|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.4|2622.4|7
1638549500000|2021-12-03 16:38:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638549510000|2021-12-03 16:38:30|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|3
1638549520000|2021-12-03 16:38:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638549540000|2021-12-03 16:39:00|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|2
1638549550000|2021-12-03 16:39:10|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638549560000|2021-12-03 16:39:20|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1638549570000|2021-12-03 16:39:30|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|2
1638549580000|2021-12-03 16:39:40|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|3
1638549590000|2021-12-03 16:39:50|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|6
1638549600000|2021-12-03 16:40:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638549610000|2021-12-03 16:40:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1638549620000|2021-12-03 16:40:20|2628.9|2622.9|2629.9|2623.9|2630.1|2624.1|2628.9|2622.9|4
1638549630000|2021-12-03 16:40:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638549650000|2021-12-03 16:40:50|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.4|2623.4|5
1638549660000|2021-12-03 16:41:00|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1638549680000|2021-12-03 16:41:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638549690000|2021-12-03 16:41:30|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1638549700000|2021-12-03 16:41:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638549710000|2021-12-03 16:41:50|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1638549720000|2021-12-03 16:42:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|4
1638549730000|2021-12-03 16:42:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638549740000|2021-12-03 16:42:20|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1638549770000|2021-12-03 16:42:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638549780000|2021-12-03 16:43:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638549800000|2021-12-03 16:43:20|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1638549810000|2021-12-03 16:43:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638549820000|2021-12-03 16:43:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2628.6|2622.6|4
1638549830000|2021-12-03 16:43:50|2629.4|2623.4|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|2
1638549840000|2021-12-03 16:44:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638549850000|2021-12-03 16:44:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638549860000|2021-12-03 16:44:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638549870000|2021-12-03 16:44:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638549890000|2021-12-03 16:44:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638549910000|2021-12-03 16:45:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638549920000|2021-12-03 16:45:20|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|5
1638549940000|2021-12-03 16:45:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.6|2619.6|4
1638549950000|2021-12-03 16:45:50|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|5
1638549960000|2021-12-03 16:46:00|2626.4|2620.4|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|5
1638549990000|2021-12-03 16:46:30|2626.1|2620.1|2625.4|2619.4|2626.1|2620.1|2625.1|2619.1|5
1638550000000|2021-12-03 16:46:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1638550010000|2021-12-03 16:46:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1638550020000|2021-12-03 16:47:00|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.1|2618.1|11
1638550030000|2021-12-03 16:47:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638550040000|2021-12-03 16:47:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1638550050000|2021-12-03 16:47:30|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|3
1638550070000|2021-12-03 16:47:50|2625.6|2619.6|2626.1|2620.1|2626.4|2620.4|2625.6|2619.6|7
1638550080000|2021-12-03 16:48:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638550090000|2021-12-03 16:48:10|2625.6|2619.6|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|5
1638550100000|2021-12-03 16:48:20|2625.9|2619.9|2626.9|2620.9|2626.9|2620.9|2625.9|2619.9|3
1638550120000|2021-12-03 16:48:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638550130000|2021-12-03 16:48:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638550160000|2021-12-03 16:49:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638550170000|2021-12-03 16:49:30|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.1|2621.1|5
1638550180000|2021-12-03 16:49:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638550190000|2021-12-03 16:49:50|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|3
1638550200000|2021-12-03 16:50:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|10
1638550220000|2021-12-03 16:50:20|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|4
1638550230000|2021-12-03 16:50:30|2626.6|2620.6|2627.9|2621.9|2627.9|2621.9|2626.6|2620.6|2
1638550240000|2021-12-03 16:50:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638550250000|2021-12-03 16:50:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|5
1638550260000|2021-12-03 16:51:00|2627.6|2621.6|2628.6|2622.6|2628.6|2622.6|2627.4|2621.4|6
1638550280000|2021-12-03 16:51:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|4
1638550290000|2021-12-03 16:51:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638550300000|2021-12-03 16:51:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|7
1638550320000|2021-12-03 16:52:00|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|2
1638550340000|2021-12-03 16:52:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638550350000|2021-12-03 16:52:30|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1638550360000|2021-12-03 16:52:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638550380000|2021-12-03 16:53:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638550430000|2021-12-03 16:53:50|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2628.9|2622.9|4
1638550440000|2021-12-03 16:54:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638550450000|2021-12-03 16:54:10|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638550460000|2021-12-03 16:54:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638550470000|2021-12-03 16:54:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638550480000|2021-12-03 16:54:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638550490000|2021-12-03 16:54:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638550500000|2021-12-03 16:55:00|2628.6|2622.6|2629.9|2623.9|2629.9|2623.9|2628.4|2622.4|7
1638550510000|2021-12-03 16:55:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638550520000|2021-12-03 16:55:20|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|4
1638550540000|2021-12-03 16:55:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638550620000|2021-12-03 16:57:00|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|2
1638550680000|2021-12-03 16:58:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638550690000|2021-12-03 16:58:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638550780000|2021-12-03 16:59:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638550790000|2021-12-03 16:59:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|3
1638550800000|2021-12-03 17:00:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638550810000|2021-12-03 17:00:10|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1638550820000|2021-12-03 17:00:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638550830000|2021-12-03 17:00:30|2626.9|2620.9|2626.1|2620.1|2626.9|2620.9|2626.1|2620.1|4
1638550840000|2021-12-03 17:00:40|2626.4|2620.4|2626.1|2620.1|2626.9|2620.9|2625.1|2619.1|6
1638550850000|2021-12-03 17:00:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638550860000|2021-12-03 17:01:00|2625.9|2619.9|2624.4|2618.4|2625.9|2619.9|2624.4|2618.4|3
1638550870000|2021-12-03 17:01:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638550880000|2021-12-03 17:01:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|7
1638550890000|2021-12-03 17:01:30|2624.6|2618.6|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|4
1638550900000|2021-12-03 17:01:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638550910000|2021-12-03 17:01:50|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|4
1638550930000|2021-12-03 17:02:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638550940000|2021-12-03 17:02:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|4
1638550950000|2021-12-03 17:02:30|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1638550960000|2021-12-03 17:02:40|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1638550970000|2021-12-03 17:02:50|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638550980000|2021-12-03 17:03:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638551010000|2021-12-03 17:03:30|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638551060000|2021-12-03 17:04:20|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1638551070000|2021-12-03 17:04:30|2625.4|2619.4|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|3
1638551080000|2021-12-03 17:04:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638551090000|2021-12-03 17:04:50|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|2
1638551110000|2021-12-03 17:05:10|2624.9|2618.9|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|4
1638551120000|2021-12-03 17:05:20|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638551130000|2021-12-03 17:05:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638551140000|2021-12-03 17:05:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1638551150000|2021-12-03 17:05:50|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|2
1638551170000|2021-12-03 17:06:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638551200000|2021-12-03 17:06:40|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|2
1638551220000|2021-12-03 17:07:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638551230000|2021-12-03 17:07:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638551240000|2021-12-03 17:07:20|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638551250000|2021-12-03 17:07:30|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1638551270000|2021-12-03 17:07:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638551280000|2021-12-03 17:08:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1638551290000|2021-12-03 17:08:10|2624.9|2618.9|2623.1|2617.1|2624.9|2618.9|2623.1|2617.1|5
1638551320000|2021-12-03 17:08:40|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2621.6|2615.6|6
1638551350000|2021-12-03 17:09:10|2621.9|2615.9|2623.4|2617.4|2623.4|2617.4|2621.9|2615.9|2
1638551360000|2021-12-03 17:09:20|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|2
1638551370000|2021-12-03 17:09:30|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|2
1638551390000|2021-12-03 17:09:50|2624.4|2618.4|2622.6|2616.6|2624.4|2618.4|2621.9|2615.9|6
1638551400000|2021-12-03 17:10:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638551410000|2021-12-03 17:10:10|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638551420000|2021-12-03 17:10:20|2623.6|2617.6|2622.4|2616.4|2623.9|2617.9|2622.4|2616.4|4
1638551430000|2021-12-03 17:10:30|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1638551440000|2021-12-03 17:10:40|2623.6|2617.6|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|4
1638551450000|2021-12-03 17:10:50|2623.6|2617.6|2622.4|2616.4|2623.6|2617.6|2622.4|2616.4|3
1638551460000|2021-12-03 17:11:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1638551470000|2021-12-03 17:11:10|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|3
1638551480000|2021-12-03 17:11:20|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1638551490000|2021-12-03 17:11:30|2623.4|2617.4|2624.1|2618.1|2624.6|2618.6|2623.4|2617.4|6
1638551500000|2021-12-03 17:11:40|2623.9|2617.9|2623.9|2617.9|2624.4|2618.4|2622.9|2616.9|6
1638551520000|2021-12-03 17:12:00|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1638551530000|2021-12-03 17:12:10|2623.4|2617.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|2
1638551540000|2021-12-03 17:12:20|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638551550000|2021-12-03 17:12:30|2622.4|2616.4|2621.6|2615.6|2622.4|2616.4|2621.6|2615.6|4
1638551560000|2021-12-03 17:12:40|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|2
1638551580000|2021-12-03 17:13:00|2621.6|2615.6|2620.4|2614.4|2622.1|2616.1|2620.4|2614.4|3
1638551600000|2021-12-03 17:13:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638551630000|2021-12-03 17:13:50|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|3
1638551660000|2021-12-03 17:14:20|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.1|2614.1|6
1638551670000|2021-12-03 17:14:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638551690000|2021-12-03 17:14:50|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|2
1638551700000|2021-12-03 17:15:00|2619.1|2613.1|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|5
1638551710000|2021-12-03 17:15:10|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|2
1638551720000|2021-12-03 17:15:20|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638551730000|2021-12-03 17:15:30|2618.9|2612.9|2619.4|2613.4|2620.1|2614.1|2618.9|2612.9|3
1638551740000|2021-12-03 17:15:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638551750000|2021-12-03 17:15:50|2619.4|2613.4|2619.6|2613.6|2620.1|2614.1|2619.4|2613.4|3
1638551760000|2021-12-03 17:16:00|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|3
1638551770000|2021-12-03 17:16:10|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|4
1638551780000|2021-12-03 17:16:20|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|2
1638551790000|2021-12-03 17:16:30|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638551800000|2021-12-03 17:16:40|2620.1|2614.1|2619.9|2613.9|2620.6|2614.6|2619.9|2613.9|5
1638551820000|2021-12-03 17:17:00|2619.6|2613.6|2620.1|2614.1|2620.4|2614.4|2619.6|2613.6|4
1638551830000|2021-12-03 17:17:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638551840000|2021-12-03 17:17:20|2619.4|2613.4|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|3
1638551850000|2021-12-03 17:17:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638551860000|2021-12-03 17:17:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638551870000|2021-12-03 17:17:50|2619.6|2613.6|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|3
1638551920000|2021-12-03 17:18:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638551940000|2021-12-03 17:19:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638551960000|2021-12-03 17:19:20|2619.6|2613.6|2620.4|2614.4|2620.4|2614.4|2619.6|2613.6|2
1638551970000|2021-12-03 17:19:30|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1638551980000|2021-12-03 17:19:40|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638551990000|2021-12-03 17:19:50|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|4
1638552000000|2021-12-03 17:20:00|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.4|2613.4|7
1638552010000|2021-12-03 17:20:10|2619.1|2613.1|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|5
1638552040000|2021-12-03 17:20:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638552050000|2021-12-03 17:20:50|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1638552060000|2021-12-03 17:21:00|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638552080000|2021-12-03 17:21:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638552090000|2021-12-03 17:21:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638552110000|2021-12-03 17:21:50|2619.1|2613.1|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|3
1638552160000|2021-12-03 17:22:40|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|2
1638552170000|2021-12-03 17:22:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638552180000|2021-12-03 17:23:00|2618.6|2612.6|2617.9|2611.9|2618.6|2612.6|2617.9|2611.9|2
1638552240000|2021-12-03 17:24:00|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1638552260000|2021-12-03 17:24:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1638552270000|2021-12-03 17:24:30|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|2
1638552300000|2021-12-03 17:25:00|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1638552310000|2021-12-03 17:25:10|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1638552330000|2021-12-03 17:25:30|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1638552350000|2021-12-03 17:25:50|2618.1|2612.1|2617.4|2611.4|2618.1|2612.1|2617.4|2611.4|3
1638552360000|2021-12-03 17:26:00|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|5
1638552370000|2021-12-03 17:26:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1638552380000|2021-12-03 17:26:20|2618.1|2612.1|2617.4|2611.4|2618.1|2612.1|2617.4|2611.4|4
1638552390000|2021-12-03 17:26:30|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|2
1638552400000|2021-12-03 17:26:40|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1638552410000|2021-12-03 17:26:50|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|4
1638552420000|2021-12-03 17:27:00|2617.9|2611.9|2617.9|2611.9|2618.9|2612.9|2617.9|2611.9|10
1638552430000|2021-12-03 17:27:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1638552440000|2021-12-03 17:27:20|2618.6|2612.6|2617.9|2611.9|2618.6|2612.6|2617.9|2611.9|4
1638552450000|2021-12-03 17:27:30|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1638552490000|2021-12-03 17:28:10|2617.6|2611.6|2618.4|2612.4|2618.4|2612.4|2617.6|2611.6|4
1638552510000|2021-12-03 17:28:30|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1638552520000|2021-12-03 17:28:40|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1638552530000|2021-12-03 17:28:50|2618.1|2612.1|2618.4|2612.4|2619.6|2613.6|2618.1|2612.1|5
1638552540000|2021-12-03 17:29:00|2618.6|2612.6|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|3
1638552550000|2021-12-03 17:29:10|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1638552580000|2021-12-03 17:29:40|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|4
1638552590000|2021-12-03 17:29:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638552650000|2021-12-03 17:30:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1638552670000|2021-12-03 17:31:10|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1638552680000|2021-12-03 17:31:20|2620.4|2614.4|2620.6|2614.6|2621.1|2615.1|2620.4|2614.4|6
1638552760000|2021-12-03 17:32:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1638552780000|2021-12-03 17:33:00|2620.4|2614.4|2619.1|2613.1|2620.4|2614.4|2619.1|2613.1|4
1638552790000|2021-12-03 17:33:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638552850000|2021-12-03 17:34:10|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2617.9|2611.9|9
1638552870000|2021-12-03 17:34:30|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1638552880000|2021-12-03 17:34:40|2618.4|2612.4|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|3
1638552890000|2021-12-03 17:34:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638552900000|2021-12-03 17:35:00|2618.4|2612.4|2619.4|2613.4|2619.4|2613.4|2618.4|2612.4|4
1638552910000|2021-12-03 17:35:10|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1638552920000|2021-12-03 17:35:20|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|4
1638552930000|2021-12-03 17:35:30|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638552940000|2021-12-03 17:35:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638552960000|2021-12-03 17:36:00|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|8
1638552970000|2021-12-03 17:36:10|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1638552990000|2021-12-03 17:36:30|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1638553020000|2021-12-03 17:37:00|2618.1|2612.1|2616.9|2610.9|2618.1|2612.1|2616.9|2610.9|2
1638553040000|2021-12-03 17:37:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1638553060000|2021-12-03 17:37:40|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638553070000|2021-12-03 17:37:50|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|3
1638553080000|2021-12-03 17:38:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638553100000|2021-12-03 17:38:20|2616.6|2610.6|2615.6|2609.6|2616.6|2610.6|2614.6|2608.6|5
1638553110000|2021-12-03 17:38:30|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|3
1638553140000|2021-12-03 17:39:00|2616.1|2610.1|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|3
1638553150000|2021-12-03 17:39:10|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638553170000|2021-12-03 17:39:30|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638553220000|2021-12-03 17:40:20|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|3
1638553230000|2021-12-03 17:40:30|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1638553300000|2021-12-03 17:41:40|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.1|2608.1|5
1638553310000|2021-12-03 17:41:50|2615.6|2609.6|2614.4|2608.4|2615.6|2609.6|2614.4|2608.4|2
1638553320000|2021-12-03 17:42:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1638553330000|2021-12-03 17:42:10|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1638553360000|2021-12-03 17:42:40|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1638553380000|2021-12-03 17:43:00|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1638553410000|2021-12-03 17:43:30|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|7
1638553470000|2021-12-03 17:44:30|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1638553490000|2021-12-03 17:44:50|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|3
1638553540000|2021-12-03 17:45:40|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1638553710000|2021-12-03 17:48:30|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1638553780000|2021-12-03 17:49:40|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.6|2607.6|2
1638553790000|2021-12-03 17:49:50|2614.1|2608.1|2616.1|2610.1|2616.1|2610.1|2614.1|2608.1|4
1638553810000|2021-12-03 17:50:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|3
1638553830000|2021-12-03 17:50:30|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1638553840000|2021-12-03 17:50:40|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1638553850000|2021-12-03 17:50:50|2615.6|2609.6|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|8
1638553860000|2021-12-03 17:51:00|2615.1|2609.1|2614.4|2608.4|2615.1|2609.1|2614.1|2608.1|6
1638553870000|2021-12-03 17:51:10|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|5
1638553890000|2021-12-03 17:51:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1638553910000|2021-12-03 17:51:50|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1638553920000|2021-12-03 17:52:00|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|4
1638553930000|2021-12-03 17:52:10|2613.9|2607.9|2614.1|2608.1|2614.4|2608.4|2613.9|2607.9|3
1638553940000|2021-12-03 17:52:20|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1638553970000|2021-12-03 17:52:50|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1638553980000|2021-12-03 17:53:00|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1638554020000|2021-12-03 17:53:40|2613.9|2607.9|2614.1|2608.1|2615.4|2609.4|2613.9|2607.9|5
1638554040000|2021-12-03 17:54:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|3
1638554050000|2021-12-03 17:54:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1638554100000|2021-12-03 17:55:00|2614.4|2608.4|2614.8|2608.8|2614.9|2608.9|2614.4|2608.4|6
1638554110000|2021-12-03 17:55:10|2614.5|2608.5|2614.4|2608.4|2614.5|2608.5|2614.4|2608.4|2
1638554120000|2021-12-03 17:55:20|2614.5|2608.5|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|3
1638554130000|2021-12-03 17:55:30|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1638554140000|2021-12-03 17:55:40|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1638554150000|2021-12-03 17:55:50|2614.9|2608.9|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|4
1638554160000|2021-12-03 17:56:00|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1638554170000|2021-12-03 17:56:10|2614.5|2608.5|2614.4|2608.4|2614.5|2608.5|2614.4|2608.4|2
1638554180000|2021-12-03 17:56:20|2614.5|2608.5|2614.8|2608.8|2615.3|2609.3|2614.5|2608.5|8
1638554190000|2021-12-03 17:56:30|2615|2609|2615.5|2609.5|2615.5|2609.5|2615|2609|2
1638554200000|2021-12-03 17:56:40|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615|2609|3
1638554210000|2021-12-03 17:56:50|2615.5|2609.5|2615.6|2609.6|2615.6|2609.6|2615.5|2609.5|2
1638554250000|2021-12-03 17:57:30|2615.8|2609.8|2615.9|2609.9|2615.9|2609.9|2615.8|2609.8|2
1638554260000|2021-12-03 17:57:40|2616.1|2610.1|2616.1|2610.1|2616.4|2610.4|2615.9|2609.9|5
1638554270000|2021-12-03 17:57:50|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1638554320000|2021-12-03 17:58:40|2616.1|2610.1|2617.6|2611.6|2617.6|2611.6|2616.1|2610.1|4
1638554330000|2021-12-03 17:58:50|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1638752520000|2021-12-06 01:02:00|2622.5|2607.5|2622.5|2607.5|2622.5|2607.5|2622.5|2607.5|1
1638752590000|2021-12-06 01:03:10|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638752610000|2021-12-06 01:03:30|2634.1|2628.1|2635.1|2629.1|2635.1|2629.1|2634.1|2628.1|2
1638752660000|2021-12-06 01:04:20|2635.3|2629.3|2634|2628|2635.3|2629.3|2633.6|2627.6|8
1638752670000|2021-12-06 01:04:30|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633|2627|6
1638752680000|2021-12-06 01:04:40|2633.6|2627.6|2633.3|2627.3|2633.6|2627.6|2633.3|2627.3|3
1638752690000|2021-12-06 01:04:50|2633|2627|2633|2627|2633.3|2627.3|2633|2627|3
1638752700000|2021-12-06 01:05:00|2632.8|2626.8|2631.5|2625.5|2633|2627|2631.5|2625.5|10
1638752720000|2021-12-06 01:05:20|2631.6|2625.6|2631.8|2625.8|2631.8|2625.8|2631.6|2625.6|2
1638752730000|2021-12-06 01:05:30|2632|2626|2631.5|2625.5|2632|2626|2631.5|2625.5|4
1638752740000|2021-12-06 01:05:40|2631.8|2625.8|2631.6|2625.6|2631.8|2625.8|2631.6|2625.6|4
1638752780000|2021-12-06 01:06:20|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638752790000|2021-12-06 01:06:30|2631.6|2625.6|2631.8|2625.8|2631.9|2625.9|2631.6|2625.6|3
1638752810000|2021-12-06 01:06:50|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638752820000|2021-12-06 01:07:00|2631|2625|2631.3|2625.3|2631.5|2625.5|2631|2625|6
1638752830000|2021-12-06 01:07:10|2631.1|2625.1|2631|2625|2631.1|2625.1|2631|2625|2
1638752840000|2021-12-06 01:07:20|2630.8|2624.8|2629.8|2623.8|2630.8|2624.8|2629.3|2623.3|7
1638752850000|2021-12-06 01:07:30|2630|2624|2630|2624|2630|2624|2629.8|2623.8|3
1638752860000|2021-12-06 01:07:40|2629.8|2623.8|2630.5|2624.5|2630.5|2624.5|2629.8|2623.8|4
1638752880000|2021-12-06 01:08:00|2630.3|2624.3|2630|2624|2630.3|2624.3|2629.5|2623.5|7
1638752890000|2021-12-06 01:08:10|2630.3|2624.3|2630.6|2624.6|2630.6|2624.6|2630.3|2624.3|3
1638752900000|2021-12-06 01:08:20|2630.4|2624.4|2632|2626|2632|2626|2630.4|2624.4|3
1638752910000|2021-12-06 01:08:30|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638752930000|2021-12-06 01:08:50|2631.5|2625.5|2632.3|2626.3|2632.5|2626.5|2631.5|2625.5|3
1638752940000|2021-12-06 01:09:00|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1638752950000|2021-12-06 01:09:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638752960000|2021-12-06 01:09:20|2631.6|2625.6|2633.5|2627.5|2633.5|2627.5|2631|2625|5
1638752970000|2021-12-06 01:09:30|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638752980000|2021-12-06 01:09:40|2634|2628|2634.6|2628.6|2634.6|2628.6|2634|2628|4
1638752990000|2021-12-06 01:09:50|2634.8|2628.8|2635.3|2629.3|2635.3|2629.3|2634.8|2628.8|3
1638753000000|2021-12-06 01:10:00|2635.5|2629.5|2634.6|2628.6|2635.5|2629.5|2634.6|2628.6|3
1638753010000|2021-12-06 01:10:10|2634.3|2628.3|2633.3|2627.3|2634.5|2628.5|2633.3|2627.3|4
1638753020000|2021-12-06 01:10:20|2633.8|2627.8|2632.3|2626.3|2633.8|2627.8|2632.3|2626.3|2
1638753030000|2021-12-06 01:10:30|2632.5|2626.5|2633.6|2627.6|2633.8|2627.8|2632.5|2626.5|5
1638753040000|2021-12-06 01:10:40|2634|2628|2634|2628|2634|2628|2634|2628|1
1638753050000|2021-12-06 01:10:50|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638753060000|2021-12-06 01:11:00|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|2
1638753070000|2021-12-06 01:11:10|2633.8|2627.8|2634.5|2628.5|2634.5|2628.5|2633.8|2627.8|3
1638753080000|2021-12-06 01:11:20|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638753090000|2021-12-06 01:11:30|2634.5|2628.5|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|4
1638753100000|2021-12-06 01:11:40|2634|2628|2634.5|2628.5|2634.5|2628.5|2634|2628|5
1638753110000|2021-12-06 01:11:50|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638753120000|2021-12-06 01:12:00|2634.4|2628.4|2634.5|2628.5|2635|2629|2634.4|2628.4|3
1638753130000|2021-12-06 01:12:10|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1638753140000|2021-12-06 01:12:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634|2628|3
1638753150000|2021-12-06 01:12:30|2634|2628|2634.1|2628.1|2634.1|2628.1|2634|2628|2
1638753160000|2021-12-06 01:12:40|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|7
1638753170000|2021-12-06 01:12:50|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|18
1638753180000|2021-12-06 01:13:00|2634.3|2628.3|2634.1|2628.1|2634.5|2628.5|2634.1|2628.1|4
1638753190000|2021-12-06 01:13:10|2633.9|2627.9|2634|2628|2634|2628|2633.9|2627.9|2
1638753200000|2021-12-06 01:13:20|2633.9|2627.9|2633.3|2627.3|2634.3|2628.3|2633|2627|19
1638753210000|2021-12-06 01:13:30|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633|2627|11
1638753230000|2021-12-06 01:13:50|2633|2627|2633.5|2627.5|2633.5|2627.5|2633|2627|7
1638753240000|2021-12-06 01:14:00|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|4
1638753250000|2021-12-06 01:14:10|2633.5|2627.5|2634|2628|2634|2628|2633.5|2627.5|3
1638753260000|2021-12-06 01:14:20|2633.9|2627.9|2633.8|2627.8|2634|2628|2633.5|2627.5|12
1638753270000|2021-12-06 01:14:30|2634|2628|2634|2628|2634|2628|2633.8|2627.8|3
1638753280000|2021-12-06 01:14:40|2633.8|2627.8|2633.8|2627.8|2634|2628|2633.5|2627.5|6
1638753290000|2021-12-06 01:14:50|2633.5|2627.5|2633.9|2627.9|2634|2628|2633.5|2627.5|7
1638753300000|2021-12-06 01:15:00|2633.8|2627.8|2634.5|2628.5|2634.5|2628.5|2633.5|2627.5|18
1638753320000|2021-12-06 01:15:20|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|4
1638753330000|2021-12-06 01:15:30|2635.1|2629.1|2634.8|2628.8|2635.1|2629.1|2634.8|2628.8|3
1638753340000|2021-12-06 01:15:40|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1638753350000|2021-12-06 01:15:50|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.5|2628.5|12
1638753360000|2021-12-06 01:16:00|2634.6|2628.6|2634.3|2628.3|2634.9|2628.9|2634.1|2628.1|19
1638753370000|2021-12-06 01:16:10|2634|2628|2634|2628|2634|2628|2634|2628|1
1638753380000|2021-12-06 01:16:20|2633.9|2627.9|2632.4|2626.4|2633.9|2627.9|2632.4|2626.4|8
1638753390000|2021-12-06 01:16:30|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1638753400000|2021-12-06 01:16:40|2633|2627|2632.3|2626.3|2633|2627|2632.3|2626.3|6
1638753410000|2021-12-06 01:16:50|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1638753420000|2021-12-06 01:17:00|2633|2627|2632.3|2626.3|2633|2627|2632.3|2626.3|8
1638753430000|2021-12-06 01:17:10|2632|2626|2632.3|2626.3|2632.5|2626.5|2632|2626|5
1638753440000|2021-12-06 01:17:20|2632|2626|2632.8|2626.8|2632.8|2626.8|2632|2626|5
1638753450000|2021-12-06 01:17:30|2632.5|2626.5|2632.3|2626.3|2632.8|2626.8|2632.3|2626.3|6
1638753460000|2021-12-06 01:17:40|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|6
1638753470000|2021-12-06 01:17:50|2631.9|2625.9|2632.3|2626.3|2632.3|2626.3|2631.9|2625.9|2
1638753480000|2021-12-06 01:18:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638753490000|2021-12-06 01:18:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638753500000|2021-12-06 01:18:20|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638753510000|2021-12-06 01:18:30|2632.8|2626.8|2633|2627|2633|2627|2632.8|2626.8|2
1638753520000|2021-12-06 01:18:40|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|3
1638753560000|2021-12-06 01:19:20|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1638753610000|2021-12-06 01:20:10|2633|2627|2633|2627|2633|2627|2633|2627|1
1638753620000|2021-12-06 01:20:20|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|4
1638753650000|2021-12-06 01:20:50|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638753660000|2021-12-06 01:21:00|2633|2627|2633|2627|2633|2627|2633|2627|1
1638753670000|2021-12-06 01:21:10|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1638753680000|2021-12-06 01:21:20|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633|2627|3
1638753700000|2021-12-06 01:21:40|2633|2627|2633|2627|2633|2627|2633|2627|1
1638753710000|2021-12-06 01:21:50|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1638753720000|2021-12-06 01:22:00|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1638753750000|2021-12-06 01:22:30|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1638753830000|2021-12-06 01:23:50|2632.8|2626.8|2630.5|2624.5|2632.8|2626.8|2630.5|2624.5|3
1638753870000|2021-12-06 01:24:30|2630.4|2624.4|2628.8|2622.8|2630.4|2624.4|2628.5|2622.5|20
1638753880000|2021-12-06 01:24:40|2628.9|2622.9|2628.5|2622.5|2628.9|2622.9|2628.5|2622.5|6
1638753890000|2021-12-06 01:24:50|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1638753900000|2021-12-06 01:25:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638753910000|2021-12-06 01:25:10|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|5
1638753920000|2021-12-06 01:25:20|2629|2623|2630.5|2624.5|2630.5|2624.5|2629|2623|3
1638753930000|2021-12-06 01:25:30|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638753950000|2021-12-06 01:25:50|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1638753970000|2021-12-06 01:26:10|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1638754000000|2021-12-06 01:26:40|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1638754010000|2021-12-06 01:26:50|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638754020000|2021-12-06 01:27:00|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|2
1638754030000|2021-12-06 01:27:10|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2628.9|2622.9|4
1638754040000|2021-12-06 01:27:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638754050000|2021-12-06 01:27:30|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1638754060000|2021-12-06 01:27:40|2628.5|2622.5|2629.3|2623.3|2629.3|2623.3|2628.3|2622.3|3
1638754080000|2021-12-06 01:28:00|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|4
1638754120000|2021-12-06 01:28:40|2628.8|2622.8|2628.6|2622.6|2629.3|2623.3|2628.6|2622.6|3
1638754150000|2021-12-06 01:29:10|2629|2623|2628.6|2622.6|2629|2623|2628.6|2622.6|2
1638754160000|2021-12-06 01:29:20|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1638754180000|2021-12-06 01:29:40|2629|2623|2629|2623|2629|2623|2629|2623|1
1638754200000|2021-12-06 01:30:00|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|2
1638754210000|2021-12-06 01:30:10|2627.5|2621.5|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|4
1638754220000|2021-12-06 01:30:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638754230000|2021-12-06 01:30:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1638754250000|2021-12-06 01:30:50|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638754260000|2021-12-06 01:31:00|2626.5|2620.5|2626|2620|2626.5|2620.5|2626|2620|2
1638754270000|2021-12-06 01:31:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638754280000|2021-12-06 01:31:20|2625|2619|2623.5|2617.5|2625|2619|2623.5|2617.5|2
1638754290000|2021-12-06 01:31:30|2623.8|2617.8|2624.9|2618.9|2624.9|2618.9|2623.8|2617.8|2
1638754310000|2021-12-06 01:31:50|2625|2619|2625|2619|2625|2619|2625|2619|1
1638754330000|2021-12-06 01:32:10|2624.9|2618.9|2623.8|2617.8|2624.9|2618.9|2623.5|2617.5|5
1638754350000|2021-12-06 01:32:30|2624|2618|2625|2619|2625|2619|2624|2618|4
1638754360000|2021-12-06 01:32:40|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625|2619|3
1638754380000|2021-12-06 01:33:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|3
1638754390000|2021-12-06 01:33:10|2625|2619|2625.3|2619.3|2625.3|2619.3|2625|2619|2
1638754400000|2021-12-06 01:33:20|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|6
1638754410000|2021-12-06 01:33:30|2625.5|2619.5|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|7
1638754420000|2021-12-06 01:33:40|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1638754440000|2021-12-06 01:34:00|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1638754450000|2021-12-06 01:34:10|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|4
1638754470000|2021-12-06 01:34:30|2624.1|2618.1|2624.3|2618.3|2624.3|2618.3|2624|2618|3
1638754490000|2021-12-06 01:34:50|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1638754500000|2021-12-06 01:35:00|2624.1|2618.1|2623.3|2617.3|2624.1|2618.1|2623|2617|4
1638754510000|2021-12-06 01:35:10|2623|2617|2622|2616|2623|2617|2622|2616|2
1638754520000|2021-12-06 01:35:20|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|4
1638754560000|2021-12-06 01:36:00|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1638754580000|2021-12-06 01:36:20|2621.5|2615.5|2622|2616|2622|2616|2621.3|2615.3|5
1638754590000|2021-12-06 01:36:30|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1638754600000|2021-12-06 01:36:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1638754610000|2021-12-06 01:36:50|2622.9|2616.9|2623.8|2617.8|2623.8|2617.8|2622.9|2616.9|5
1638754620000|2021-12-06 01:37:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638754640000|2021-12-06 01:37:20|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1638754650000|2021-12-06 01:37:30|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1638754680000|2021-12-06 01:38:00|2623|2617|2623.5|2617.5|2623.5|2617.5|2623|2617|3
1638754690000|2021-12-06 01:38:10|2623.4|2617.4|2623|2617|2623.4|2617.4|2623|2617|3
1638754700000|2021-12-06 01:38:20|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638754710000|2021-12-06 01:38:30|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1638754720000|2021-12-06 01:38:40|2623.4|2617.4|2623.8|2617.8|2624|2618|2623.4|2617.4|5
1638754730000|2021-12-06 01:38:50|2624|2618|2624.3|2618.3|2624.5|2618.5|2624|2618|4
1638754740000|2021-12-06 01:39:00|2624|2618|2624|2618|2624|2618|2623.8|2617.8|3
1638754750000|2021-12-06 01:39:10|2623.6|2617.6|2624|2618|2624|2618|2623.6|2617.6|2
1638754760000|2021-12-06 01:39:20|2624.3|2618.3|2624|2618|2624.5|2618.5|2624|2618|6
1638754770000|2021-12-06 01:39:30|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1638754780000|2021-12-06 01:39:40|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1638754790000|2021-12-06 01:39:50|2623|2617|2623|2617|2623|2617|2623|2617|1
1638754800000|2021-12-06 01:40:00|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638754820000|2021-12-06 01:40:20|2622.9|2616.9|2623.3|2617.3|2623.3|2617.3|2622.9|2616.9|3
1638754830000|2021-12-06 01:40:30|2623.5|2617.5|2623.4|2617.4|2624|2618|2623.3|2617.3|7
1638754840000|2021-12-06 01:40:40|2623.3|2617.3|2623.3|2617.3|2623.4|2617.4|2623.3|2617.3|3
1638754860000|2021-12-06 01:41:00|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.4|2617.4|5
1638754870000|2021-12-06 01:41:10|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638754880000|2021-12-06 01:41:20|2623.6|2617.6|2624|2618|2624|2618|2623.6|2617.6|2
1638754900000|2021-12-06 01:41:40|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|2
1638754910000|2021-12-06 01:41:50|2624|2618|2624|2618|2624|2618|2624|2618|1
1638754930000|2021-12-06 01:42:10|2623.4|2617.4|2624|2618|2624|2618|2623.4|2617.4|2
1638754940000|2021-12-06 01:42:20|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638754960000|2021-12-06 01:42:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638754970000|2021-12-06 01:42:50|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1638754980000|2021-12-06 01:43:00|2622.9|2616.9|2622.8|2616.8|2622.9|2616.9|2622.8|2616.8|2
1638754990000|2021-12-06 01:43:10|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1638755000000|2021-12-06 01:43:20|2622.1|2616.1|2622|2616|2622.1|2616.1|2622|2616|2
1638755010000|2021-12-06 01:43:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638755020000|2021-12-06 01:43:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638755040000|2021-12-06 01:44:00|2622|2616|2621.9|2615.9|2622|2616|2621.9|2615.9|2
1638755050000|2021-12-06 01:44:10|2621.8|2615.8|2619.8|2613.8|2621.8|2615.8|2619.8|2613.8|3
1638755060000|2021-12-06 01:44:20|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|4
1638755070000|2021-12-06 01:44:30|2620|2614|2620|2614|2620|2614|2620|2614|1
1638755090000|2021-12-06 01:44:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638755100000|2021-12-06 01:45:00|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|3
1638755120000|2021-12-06 01:45:20|2619|2613|2619|2613|2619.3|2613.3|2619|2613|3
1638755130000|2021-12-06 01:45:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638755150000|2021-12-06 01:45:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638755160000|2021-12-06 01:46:00|2619.1|2613.1|2619.3|2613.3|2619.3|2613.3|2619.1|2613.1|2
1638755170000|2021-12-06 01:46:10|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1638755190000|2021-12-06 01:46:30|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638755200000|2021-12-06 01:46:40|2619.5|2613.5|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|7
1638755210000|2021-12-06 01:46:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638755230000|2021-12-06 01:47:10|2620|2614|2621.3|2615.3|2621.8|2615.8|2620|2614|7
1638755240000|2021-12-06 01:47:20|2621.5|2615.5|2621.5|2615.5|2621.6|2615.6|2621.5|2615.5|3
1638755250000|2021-12-06 01:47:30|2621.3|2615.3|2621.8|2615.8|2621.9|2615.9|2621.3|2615.3|3
1638755260000|2021-12-06 01:47:40|2622|2616|2621.9|2615.9|2622|2616|2621.5|2615.5|4
1638755280000|2021-12-06 01:48:00|2621.8|2615.8|2620.8|2614.8|2621.8|2615.8|2620.8|2614.8|4
1638755330000|2021-12-06 01:48:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638755340000|2021-12-06 01:49:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1638755350000|2021-12-06 01:49:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638755360000|2021-12-06 01:49:20|2620.6|2614.6|2620.5|2614.5|2620.6|2614.6|2620.5|2614.5|2
1638755370000|2021-12-06 01:49:30|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1638755380000|2021-12-06 01:49:40|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1638755400000|2021-12-06 01:50:00|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.1|2614.1|3
1638755410000|2021-12-06 01:50:10|2620.4|2614.4|2620.3|2614.3|2620.4|2614.4|2620.3|2614.3|2
1638755420000|2021-12-06 01:50:20|2620|2614|2620|2614|2620|2614|2620|2614|1
1638755430000|2021-12-06 01:50:30|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1638755450000|2021-12-06 01:50:50|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638755460000|2021-12-06 01:51:00|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1638755470000|2021-12-06 01:51:10|2619|2613|2619|2613|2619|2613|2619|2613|1
1638755490000|2021-12-06 01:51:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638755500000|2021-12-06 01:51:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638755510000|2021-12-06 01:51:50|2619.3|2613.3|2619.3|2613.3|2619.4|2613.4|2619.3|2613.3|3
1638755520000|2021-12-06 01:52:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638755530000|2021-12-06 01:52:10|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1638755540000|2021-12-06 01:52:20|2619.6|2613.6|2619.5|2613.5|2619.6|2613.6|2619.3|2613.3|3
1638755550000|2021-12-06 01:52:30|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|3
1638755560000|2021-12-06 01:52:40|2620.1|2614.1|2620.8|2614.8|2620.8|2614.8|2620.1|2614.1|4
1638755580000|2021-12-06 01:53:00|2620.5|2614.5|2619.8|2613.8|2620.5|2614.5|2619.8|2613.8|3
1638755600000|2021-12-06 01:53:20|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1638755610000|2021-12-06 01:53:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638755630000|2021-12-06 01:53:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638755690000|2021-12-06 01:54:50|2619.3|2613.3|2619.1|2613.1|2619.3|2613.3|2619.1|2613.1|2
1638755700000|2021-12-06 01:55:00|2619|2613|2618.9|2612.9|2619|2613|2618.9|2612.9|2
1638755720000|2021-12-06 01:55:20|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|2
1638755740000|2021-12-06 01:55:40|2618.5|2612.5|2618.1|2612.1|2618.5|2612.5|2618.1|2612.1|3
1638755760000|2021-12-06 01:56:00|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1638755770000|2021-12-06 01:56:10|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1638755780000|2021-12-06 01:56:20|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1638755800000|2021-12-06 01:56:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1638755810000|2021-12-06 01:56:50|2617.1|2611.1|2617|2611|2617.1|2611.1|2617|2611|2
1638755820000|2021-12-06 01:57:00|2616.9|2610.9|2616.3|2610.3|2616.9|2610.9|2616.3|2610.3|3
1638755890000|2021-12-06 01:58:10|2616.4|2610.4|2617.1|2611.1|2617.1|2611.1|2616.4|2610.4|2
1638755930000|2021-12-06 01:58:50|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1638755940000|2021-12-06 01:59:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1638756010000|2021-12-06 02:00:10|2617|2611|2618|2612|2618|2612|2617|2611|2
1638756020000|2021-12-06 02:00:20|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|4
1638756030000|2021-12-06 02:00:30|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1638756070000|2021-12-06 02:01:10|2618.3|2612.3|2619|2613|2619|2613|2618.3|2612.3|2
1638756100000|2021-12-06 02:01:40|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1638756110000|2021-12-06 02:01:50|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1638756140000|2021-12-06 02:02:20|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1638756150000|2021-12-06 02:02:30|2618|2612|2618|2612|2618|2612|2618|2612|1
1638756160000|2021-12-06 02:02:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1638756170000|2021-12-06 02:02:50|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1638756190000|2021-12-06 02:03:10|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1638756200000|2021-12-06 02:03:20|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1638756240000|2021-12-06 02:04:00|2617.8|2611.8|2619|2613|2619|2613|2617.8|2611.8|2
1638756250000|2021-12-06 02:04:10|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1638756260000|2021-12-06 02:04:20|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1638756290000|2021-12-06 02:04:50|2618.5|2612.5|2617.8|2611.8|2618.5|2612.5|2617.8|2611.8|6
1638756300000|2021-12-06 02:05:00|2618|2612|2618|2612|2618|2612|2618|2612|1
1638756310000|2021-12-06 02:05:10|2618.1|2612.1|2618.5|2612.5|2618.5|2612.5|2618.1|2612.1|2
1638756340000|2021-12-06 02:05:40|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|3
1638756350000|2021-12-06 02:05:50|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|6
1638756360000|2021-12-06 02:06:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1638756370000|2021-12-06 02:06:10|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1638756390000|2021-12-06 02:06:30|2618.5|2612.5|2618.8|2612.8|2619|2613|2618.5|2612.5|3
1638756400000|2021-12-06 02:06:40|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1638756450000|2021-12-06 02:07:30|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1638756470000|2021-12-06 02:07:50|2618.8|2612.8|2619.5|2613.5|2619.6|2613.6|2618.8|2612.8|3
1638756520000|2021-12-06 02:08:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638756540000|2021-12-06 02:09:00|2619.6|2613.6|2620.5|2614.5|2620.5|2614.5|2619.6|2613.6|3
1638756550000|2021-12-06 02:09:10|2620.6|2614.6|2621.1|2615.1|2621.4|2615.4|2620.6|2614.6|3
1638756560000|2021-12-06 02:09:20|2621|2615|2621|2615|2621|2615|2621|2615|1
1638756570000|2021-12-06 02:09:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621|2615|3
1638756580000|2021-12-06 02:09:40|2621.3|2615.3|2621.1|2615.1|2621.5|2615.5|2621.1|2615.1|4
1638756590000|2021-12-06 02:09:50|2621|2615|2621.5|2615.5|2621.8|2615.8|2621|2615|7
1638756600000|2021-12-06 02:10:00|2621.8|2615.8|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|5
1638756610000|2021-12-06 02:10:10|2622|2616|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|9
1638756640000|2021-12-06 02:10:40|2621.5|2615.5|2621.6|2615.6|2621.6|2615.6|2621.5|2615.5|2
1638756670000|2021-12-06 02:11:10|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1638756680000|2021-12-06 02:11:20|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|4
1638756690000|2021-12-06 02:11:30|2622|2616|2622|2616|2622.3|2616.3|2622|2616|5
1638756700000|2021-12-06 02:11:40|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|5
1638756710000|2021-12-06 02:11:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638756730000|2021-12-06 02:12:10|2621.3|2615.3|2620.5|2614.5|2621.5|2615.5|2620.5|2614.5|6
1638756750000|2021-12-06 02:12:30|2620.9|2614.9|2620.8|2614.8|2620.9|2614.9|2620.8|2614.8|2
1638756760000|2021-12-06 02:12:40|2621|2615|2621|2615|2621|2615|2621|2615|1
1638756770000|2021-12-06 02:12:50|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1638756780000|2021-12-06 02:13:00|2621.3|2615.3|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|5
1638756790000|2021-12-06 02:13:10|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638756810000|2021-12-06 02:13:30|2621.5|2615.5|2621.4|2615.4|2621.5|2615.5|2621.4|2615.4|2
1638756820000|2021-12-06 02:13:40|2621.6|2615.6|2622|2616|2622|2616|2621.6|2615.6|2
1638756840000|2021-12-06 02:14:00|2622.3|2616.3|2620.8|2614.8|2622.3|2616.3|2620.8|2614.8|6
1638756850000|2021-12-06 02:14:10|2621|2615|2620.3|2614.3|2621|2615|2620.3|2614.3|5
1638756860000|2021-12-06 02:14:20|2620.4|2614.4|2620.3|2614.3|2620.4|2614.4|2620.3|2614.3|2
1638756870000|2021-12-06 02:14:30|2620.1|2614.1|2619.5|2613.5|2620.1|2614.1|2619.5|2613.5|3
1638756890000|2021-12-06 02:14:50|2619.4|2613.4|2620.8|2614.8|2621|2615|2619.4|2613.4|5
1638756900000|2021-12-06 02:15:00|2621|2615|2621.3|2615.3|2621.3|2615.3|2620.5|2614.5|6
1638756930000|2021-12-06 02:15:30|2621.5|2615.5|2622.1|2616.1|2622.1|2616.1|2621.5|2615.5|2
1638756990000|2021-12-06 02:16:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638757050000|2021-12-06 02:17:30|2622|2616|2621|2615|2622|2616|2621|2615|2
1638757110000|2021-12-06 02:18:30|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|4
1638757120000|2021-12-06 02:18:40|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638757200000|2021-12-06 02:20:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1638757240000|2021-12-06 02:20:40|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|3
1638757270000|2021-12-06 02:21:10|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638757280000|2021-12-06 02:21:20|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1638757340000|2021-12-06 02:22:20|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638757390000|2021-12-06 02:23:10|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638757410000|2021-12-06 02:23:30|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|2
1638757420000|2021-12-06 02:23:40|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1638757440000|2021-12-06 02:24:00|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1638757490000|2021-12-06 02:24:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620|2614|5
1638757500000|2021-12-06 02:25:00|2620.5|2614.5|2620|2614|2620.8|2614.8|2620|2614|4
1638757520000|2021-12-06 02:25:20|2620.1|2614.1|2620.5|2614.5|2620.5|2614.5|2620.1|2614.1|2
1638757540000|2021-12-06 02:25:40|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|3
1638757550000|2021-12-06 02:25:50|2619.5|2613.5|2619.9|2613.9|2619.9|2613.9|2619.5|2613.5|3
1638757580000|2021-12-06 02:26:20|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638757600000|2021-12-06 02:26:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638757630000|2021-12-06 02:27:10|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638757730000|2021-12-06 02:28:50|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1638757760000|2021-12-06 02:29:20|2618.6|2612.6|2619.4|2613.4|2620.5|2614.5|2618.6|2612.6|5
1638757770000|2021-12-06 02:29:30|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1638757800000|2021-12-06 02:30:00|2619.6|2613.6|2619.3|2613.3|2619.6|2613.6|2619|2613|8
1638757810000|2021-12-06 02:30:10|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|3
1638757820000|2021-12-06 02:30:20|2620.5|2614.5|2618.5|2612.5|2620.5|2614.5|2618.5|2612.5|8
1638757830000|2021-12-06 02:30:30|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2618|2612|5
1638757840000|2021-12-06 02:30:40|2618|2612|2617.5|2611.5|2618|2612|2617|2611|9
1638757860000|2021-12-06 02:31:00|2617.3|2611.3|2617.1|2611.1|2617.3|2611.3|2616.9|2610.9|5
1638757870000|2021-12-06 02:31:10|2617.5|2611.5|2618|2612|2618|2612|2617.5|2611.5|3
1638757890000|2021-12-06 02:31:30|2617.8|2611.8|2617.1|2611.1|2617.8|2611.8|2617.1|2611.1|5
1638757900000|2021-12-06 02:31:40|2617.4|2611.4|2618.3|2612.3|2618.3|2612.3|2617.4|2611.4|5
1638757910000|2021-12-06 02:31:50|2618.5|2612.5|2618.5|2612.5|2619|2613|2618|2612|8
1638757920000|2021-12-06 02:32:00|2618.3|2612.3|2617.6|2611.6|2618.3|2612.3|2617.1|2611.1|9
1638757930000|2021-12-06 02:32:10|2617.5|2611.5|2616.9|2610.9|2617.5|2611.5|2616.9|2610.9|4
1638757940000|2021-12-06 02:32:20|2617|2611|2617.1|2611.1|2617.5|2611.5|2616.8|2610.8|6
1638757950000|2021-12-06 02:32:30|2617.4|2611.4|2617.5|2611.5|2617.5|2611.5|2617.4|2611.4|2
1638757960000|2021-12-06 02:32:40|2617.1|2611.1|2617.5|2611.5|2617.5|2611.5|2617.1|2611.1|3
1638757970000|2021-12-06 02:32:50|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1638757990000|2021-12-06 02:33:10|2618.3|2612.3|2619|2613|2619.5|2613.5|2618.3|2612.3|6
1638758010000|2021-12-06 02:33:30|2619.3|2613.3|2619.4|2613.4|2619.4|2613.4|2619.3|2613.3|2
1638758020000|2021-12-06 02:33:40|2619.5|2613.5|2620.5|2614.5|2621|2615|2619.5|2613.5|9
1638758030000|2021-12-06 02:33:50|2620.3|2614.3|2621.3|2615.3|2621.3|2615.3|2620.3|2614.3|5
1638758040000|2021-12-06 02:34:00|2621.5|2615.5|2621|2615|2621.8|2615.8|2621|2615|13
1638758050000|2021-12-06 02:34:10|2621.3|2615.3|2621.4|2615.4|2621.4|2615.4|2621.3|2615.3|2
1638758060000|2021-12-06 02:34:20|2621.6|2615.6|2621.8|2615.8|2621.8|2615.8|2621.6|2615.6|2
1638758070000|2021-12-06 02:34:30|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.5|2615.5|6
1638758080000|2021-12-06 02:34:40|2622.3|2616.3|2622.3|2616.3|2622.4|2616.4|2622.1|2616.1|11
1638758090000|2021-12-06 02:34:50|2622.1|2616.1|2621.4|2615.4|2622.3|2616.3|2621.4|2615.4|7
1638758100000|2021-12-06 02:35:00|2621.3|2615.3|2621|2615|2621.8|2615.8|2621|2615|8
1638758110000|2021-12-06 02:35:10|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|8
1638758120000|2021-12-06 02:35:20|2620.8|2614.8|2620.9|2614.9|2620.9|2614.9|2620.5|2614.5|3
1638758130000|2021-12-06 02:35:30|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.4|2614.4|4
1638758140000|2021-12-06 02:35:40|2620.9|2614.9|2621|2615|2621|2615|2620.5|2614.5|6
1638758160000|2021-12-06 02:36:00|2621.3|2615.3|2621|2615|2621.4|2615.4|2621|2615|10
1638758170000|2021-12-06 02:36:10|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620|2614|8
1638758180000|2021-12-06 02:36:20|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1638758190000|2021-12-06 02:36:30|2619.8|2613.8|2619|2613|2619.8|2613.8|2619|2613|4
1638758200000|2021-12-06 02:36:40|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1638758210000|2021-12-06 02:36:50|2618.5|2612.5|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|2
1638758220000|2021-12-06 02:37:00|2619|2613|2619|2613|2619.5|2613.5|2619|2613|4
1638758230000|2021-12-06 02:37:10|2618.8|2612.8|2619|2613|2619|2613|2618.5|2612.5|4
1638758240000|2021-12-06 02:37:20|2619.3|2613.3|2619.9|2613.9|2619.9|2613.9|2619.3|2613.3|3
1638758250000|2021-12-06 02:37:30|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.5|2613.5|4
1638758260000|2021-12-06 02:37:40|2620.1|2614.1|2620.9|2614.9|2620.9|2614.9|2620.1|2614.1|5
1638758270000|2021-12-06 02:37:50|2620.8|2614.8|2620.5|2614.5|2620.9|2614.9|2620|2614|9
1638758280000|2021-12-06 02:38:00|2620.8|2614.8|2621|2615|2621.4|2615.4|2620.8|2614.8|6
1638758290000|2021-12-06 02:38:10|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1638758300000|2021-12-06 02:38:20|2620.8|2614.8|2620.4|2614.4|2620.8|2614.8|2620|2614|7
1638758310000|2021-12-06 02:38:30|2620.3|2614.3|2620|2614|2620.3|2614.3|2619.9|2613.9|4
1638758320000|2021-12-06 02:38:40|2620.3|2614.3|2620.1|2614.1|2620.3|2614.3|2620|2614|3
1638758330000|2021-12-06 02:38:50|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1638758340000|2021-12-06 02:39:00|2620|2614|2620.9|2614.9|2620.9|2614.9|2620|2614|5
1638758350000|2021-12-06 02:39:10|2620.8|2614.8|2620.4|2614.4|2620.8|2614.8|2620.4|2614.4|3
1638758360000|2021-12-06 02:39:20|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620|2614|4
1638758380000|2021-12-06 02:39:40|2620|2614|2620|2614|2620|2614|2620|2614|1
1638758390000|2021-12-06 02:39:50|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1638758400000|2021-12-06 02:40:00|2619.8|2613.8|2620.5|2614.5|2620.5|2614.5|2619.8|2613.8|4
1638758410000|2021-12-06 02:40:10|2620.8|2614.8|2620.4|2614.4|2621|2615|2620.4|2614.4|4
1638758420000|2021-12-06 02:40:20|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1638758430000|2021-12-06 02:40:30|2620.3|2614.3|2620|2614|2620.4|2614.4|2619.8|2613.8|6
1638758460000|2021-12-06 02:41:00|2620.3|2614.3|2620.9|2614.9|2620.9|2614.9|2620.3|2614.3|4
1638758480000|2021-12-06 02:41:20|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.5|2614.5|4
1638758490000|2021-12-06 02:41:30|2621.1|2615.1|2621.3|2615.3|2621.3|2615.3|2621.1|2615.1|2
1638758500000|2021-12-06 02:41:40|2621.1|2615.1|2621|2615|2621.1|2615.1|2621|2615|2
1638758510000|2021-12-06 02:41:50|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1638758520000|2021-12-06 02:42:00|2620.8|2614.8|2620.5|2614.5|2620.9|2614.9|2620|2614|7
1638758530000|2021-12-06 02:42:10|2620.3|2614.3|2620.3|2614.3|2620.4|2614.4|2620|2614|5
1638758540000|2021-12-06 02:42:20|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|4
1638758550000|2021-12-06 02:42:30|2620.8|2614.8|2620.9|2614.9|2620.9|2614.9|2620.5|2614.5|7
1638758560000|2021-12-06 02:42:40|2620.8|2614.8|2620.4|2614.4|2620.8|2614.8|2620.4|2614.4|3
1638758580000|2021-12-06 02:43:00|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1638758590000|2021-12-06 02:43:10|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|3
1638758600000|2021-12-06 02:43:20|2620.8|2614.8|2620.9|2614.9|2620.9|2614.9|2620.8|2614.8|2
1638758610000|2021-12-06 02:43:30|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638758640000|2021-12-06 02:44:00|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621|2615|4
1638758650000|2021-12-06 02:44:10|2621.5|2615.5|2622.4|2616.4|2622.4|2616.4|2621.5|2615.5|3
1638758670000|2021-12-06 02:44:30|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638758690000|2021-12-06 02:44:50|2622.5|2616.5|2622.8|2616.8|2622.8|2616.8|2622.5|2616.5|2
1638758700000|2021-12-06 02:45:00|2623|2617|2622.4|2616.4|2623.8|2617.8|2621.9|2615.9|7
1638758710000|2021-12-06 02:45:10|2622.3|2616.3|2622.5|2616.5|2622.9|2616.9|2622|2616|9
1638758720000|2021-12-06 02:45:20|2622.3|2616.3|2621.6|2615.6|2622.3|2616.3|2621.6|2615.6|4
1638758730000|2021-12-06 02:45:30|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1638758740000|2021-12-06 02:45:40|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621|2615|5
1638758750000|2021-12-06 02:45:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638758760000|2021-12-06 02:46:00|2621.5|2615.5|2620.4|2614.4|2621.5|2615.5|2620.4|2614.4|5
1638758770000|2021-12-06 02:46:10|2620.3|2614.3|2619.6|2613.6|2620.3|2614.3|2619.4|2613.4|5
1638758780000|2021-12-06 02:46:20|2619.5|2613.5|2619.5|2613.5|2619.6|2613.6|2619.5|2613.5|5
1638758790000|2021-12-06 02:46:30|2619.6|2613.6|2620|2614|2620|2614|2619.6|2613.6|2
1638758800000|2021-12-06 02:46:40|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1638758810000|2021-12-06 02:46:50|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638758820000|2021-12-06 02:47:00|2619.1|2613.1|2619.3|2613.3|2619.3|2613.3|2619|2613|4
1638758830000|2021-12-06 02:47:10|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1638758840000|2021-12-06 02:47:20|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1638758850000|2021-12-06 02:47:30|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1638758860000|2021-12-06 02:47:40|2619.6|2613.6|2620|2614|2620.9|2614.9|2619.6|2613.6|3
1638758870000|2021-12-06 02:47:50|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1638758890000|2021-12-06 02:48:10|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1638758930000|2021-12-06 02:48:50|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1638758950000|2021-12-06 02:49:10|2620.8|2614.8|2621.4|2615.4|2621.4|2615.4|2620.8|2614.8|3
1638758970000|2021-12-06 02:49:30|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.5|2614.5|5
1638758980000|2021-12-06 02:49:40|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|3
1638758990000|2021-12-06 02:49:50|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|3
1638759000000|2021-12-06 02:50:00|2620.5|2614.5|2620|2614|2620.8|2614.8|2620|2614|4
1638759010000|2021-12-06 02:50:10|2619.9|2613.9|2620|2614|2620|2614|2619.9|2613.9|2
1638759030000|2021-12-06 02:50:30|2620.3|2614.3|2620|2614|2620.5|2614.5|2620|2614|4
1638759040000|2021-12-06 02:50:40|2619.8|2613.8|2621|2615|2621|2615|2619.5|2613.5|10
1638759050000|2021-12-06 02:50:50|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1638759060000|2021-12-06 02:51:00|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|9
1638759070000|2021-12-06 02:51:10|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621|2615|6
1638759080000|2021-12-06 02:51:20|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1638759090000|2021-12-06 02:51:30|2621.5|2615.5|2620.5|2614.5|2621.5|2615.5|2620.5|2614.5|5
1638759100000|2021-12-06 02:51:40|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1638759110000|2021-12-06 02:51:50|2619.8|2613.8|2620|2614|2620|2614|2619.5|2613.5|4
1638759140000|2021-12-06 02:52:20|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1638759150000|2021-12-06 02:52:30|2619.8|2613.8|2619.4|2613.4|2620|2614|2619.4|2613.4|5
1638759160000|2021-12-06 02:52:40|2619.5|2613.5|2619.5|2613.5|2620|2614|2619|2613|9
1638759190000|2021-12-06 02:53:10|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1638759200000|2021-12-06 02:53:20|2618.8|2612.8|2619|2613|2619|2613|2618.5|2612.5|4
1638759210000|2021-12-06 02:53:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638759220000|2021-12-06 02:53:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1638759230000|2021-12-06 02:53:50|2619.8|2613.8|2619.5|2613.5|2620|2614|2619.5|2613.5|6
1638759240000|2021-12-06 02:54:00|2619.4|2613.4|2619.5|2613.5|2619.5|2613.5|2619|2613|4
1638759250000|2021-12-06 02:54:10|2619.8|2613.8|2619.4|2613.4|2620|2614|2619.4|2613.4|5
1638759260000|2021-12-06 02:54:20|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|2
1638759270000|2021-12-06 02:54:30|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1638759290000|2021-12-06 02:54:50|2619.8|2613.8|2620|2614|2620|2614|2619.5|2613.5|5
1638759330000|2021-12-06 02:55:30|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1638759340000|2021-12-06 02:55:40|2620.3|2614.3|2621|2615|2621|2615|2620|2614|8
1638759360000|2021-12-06 02:56:00|2620.8|2614.8|2620.9|2614.9|2621.5|2615.5|2620.5|2614.5|7
1638759370000|2021-12-06 02:56:10|2621.1|2615.1|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|5
1638759400000|2021-12-06 02:56:40|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620|2614|6
1638759410000|2021-12-06 02:56:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638759420000|2021-12-06 02:57:00|2621|2615|2621.5|2615.5|2621.5|2615.5|2621|2615|2
1638759440000|2021-12-06 02:57:20|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1638759450000|2021-12-06 02:57:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638759460000|2021-12-06 02:57:40|2622.5|2616.5|2622.4|2616.4|2622.5|2616.5|2622.4|2616.4|2
1638759470000|2021-12-06 02:57:50|2622.5|2616.5|2621.9|2615.9|2623|2617|2621.9|2615.9|7
1638759480000|2021-12-06 02:58:00|2622.4|2616.4|2622|2616|2622.4|2616.4|2622|2616|3
1638759490000|2021-12-06 02:58:10|2621.9|2615.9|2622|2616|2622|2616|2621.5|2615.5|4
1638759500000|2021-12-06 02:58:20|2621.6|2615.6|2622|2616|2622|2616|2621.5|2615.5|3
1638759520000|2021-12-06 02:58:40|2622.3|2616.3|2622|2616|2622.5|2616.5|2622|2616|4
1638759560000|2021-12-06 02:59:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638759570000|2021-12-06 02:59:30|2622|2616|2621.9|2615.9|2622|2616|2621.9|2615.9|2
1638759590000|2021-12-06 02:59:50|2621.8|2615.8|2621.5|2615.5|2621.8|2615.8|2621.5|2615.5|2
1638759600000|2021-12-06 03:00:00|2621.8|2615.8|2621.5|2615.5|2622|2616|2621|2615|8
1638759620000|2021-12-06 03:00:20|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.5|2614.5|8
1638759630000|2021-12-06 03:00:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638759650000|2021-12-06 03:00:50|2620.8|2614.8|2620.5|2614.5|2621|2615|2620.5|2614.5|4
1638759660000|2021-12-06 03:01:00|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1638759670000|2021-12-06 03:01:10|2620.3|2614.3|2620|2614|2620.5|2614.5|2620|2614|5
1638759690000|2021-12-06 03:01:30|2619.8|2613.8|2619|2613|2619.8|2613.8|2619|2613|4
1638759700000|2021-12-06 03:01:40|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1638759710000|2021-12-06 03:01:50|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619|2613|8
1638759720000|2021-12-06 03:02:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619|2613|5
1638759740000|2021-12-06 03:02:20|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|3
1638759750000|2021-12-06 03:02:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638759780000|2021-12-06 03:03:00|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1638759790000|2021-12-06 03:03:10|2619|2613|2619|2613|2619|2613|2619|2613|1
1638759800000|2021-12-06 03:03:20|2618.8|2612.8|2618|2612|2618.8|2612.8|2618|2612|4
1638759810000|2021-12-06 03:03:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1638759830000|2021-12-06 03:03:50|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|4
1638759840000|2021-12-06 03:04:00|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|4
1638759850000|2021-12-06 03:04:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619|2613|3
1638759860000|2021-12-06 03:04:20|2619|2613|2619|2613|2619|2613|2618.5|2612.5|7
1638759870000|2021-12-06 03:04:30|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1638759880000|2021-12-06 03:04:40|2618.6|2612.6|2618.5|2612.5|2618.6|2612.6|2618.5|2612.5|2
1638759890000|2021-12-06 03:04:50|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1638759910000|2021-12-06 03:05:10|2618.8|2612.8|2618|2612|2618.8|2612.8|2618|2612|4
1638759930000|2021-12-06 03:05:30|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1638759940000|2021-12-06 03:05:40|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1638759960000|2021-12-06 03:06:00|2618.8|2612.8|2619|2613|2619|2613|2618.5|2612.5|4
1638759970000|2021-12-06 03:06:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.5|2612.5|3
1638759980000|2021-12-06 03:06:20|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1638759990000|2021-12-06 03:06:30|2619.5|2613.5|2620.5|2614.5|2620.5|2614.5|2619.5|2613.5|3
1638760020000|2021-12-06 03:07:00|2620.8|2614.8|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|8
1638760030000|2021-12-06 03:07:10|2621.3|2615.3|2620.5|2614.5|2621.3|2615.3|2620.4|2614.4|8
1638760040000|2021-12-06 03:07:20|2620.8|2614.8|2620.8|2614.8|2621|2615|2620.5|2614.5|9
1638760050000|2021-12-06 03:07:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638760060000|2021-12-06 03:07:40|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2620|2614|5
1638760070000|2021-12-06 03:07:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638760080000|2021-12-06 03:08:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1638760110000|2021-12-06 03:08:30|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|4
1638760130000|2021-12-06 03:08:50|2619.4|2613.4|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|3
1638760140000|2021-12-06 03:09:00|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1638760150000|2021-12-06 03:09:10|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1638760170000|2021-12-06 03:09:30|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|3
1638760180000|2021-12-06 03:09:40|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1638760190000|2021-12-06 03:09:50|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|4
1638760200000|2021-12-06 03:10:00|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1638760210000|2021-12-06 03:10:10|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1638760230000|2021-12-06 03:10:30|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1638760240000|2021-12-06 03:10:40|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1638760250000|2021-12-06 03:10:50|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1638760260000|2021-12-06 03:11:00|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1638760270000|2021-12-06 03:11:10|2618.3|2612.3|2618|2612|2618.5|2612.5|2618|2612|5
1638760300000|2021-12-06 03:11:40|2617.8|2611.8|2617.6|2611.6|2617.8|2611.8|2617.6|2611.6|2
1638760310000|2021-12-06 03:11:50|2617.5|2611.5|2616.8|2610.8|2617.5|2611.5|2616.8|2610.8|6
1638760320000|2021-12-06 03:12:00|2617|2611|2616.3|2610.3|2617|2611|2616.3|2610.3|4
1638760330000|2021-12-06 03:12:10|2616.5|2610.5|2616.6|2610.6|2616.6|2610.6|2616.5|2610.5|2
1638760350000|2021-12-06 03:12:30|2616.8|2610.8|2617.3|2611.3|2617.5|2611.5|2616.8|2610.8|4
1638760360000|2021-12-06 03:12:40|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.4|2611.4|3
1638760370000|2021-12-06 03:12:50|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617|2611|4
1638760380000|2021-12-06 03:13:00|2617.8|2611.8|2617|2611|2618|2612|2616.8|2610.8|5
1638760390000|2021-12-06 03:13:10|2617.3|2611.3|2618.5|2612.5|2618.8|2612.8|2617.3|2611.3|7
1638760400000|2021-12-06 03:13:20|2618.8|2612.8|2618|2612|2618.9|2612.9|2617.8|2611.8|5
1638760410000|2021-12-06 03:13:30|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|4
1638760420000|2021-12-06 03:13:40|2617.3|2611.3|2616.5|2610.5|2617.3|2611.3|2616.5|2610.5|6
1638760430000|2021-12-06 03:13:50|2616.8|2610.8|2616.8|2610.8|2617|2611|2616.8|2610.8|3
1638760440000|2021-12-06 03:14:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1638760450000|2021-12-06 03:14:10|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1638760480000|2021-12-06 03:14:40|2616.3|2610.3|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|4
1638760520000|2021-12-06 03:15:20|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616|2610|3
1638760530000|2021-12-06 03:15:30|2616.3|2610.3|2616.4|2610.4|2616.5|2610.5|2616.3|2610.3|3
1638760540000|2021-12-06 03:15:40|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|4
1638760550000|2021-12-06 03:15:50|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1638760560000|2021-12-06 03:16:00|2616|2610|2616.1|2610.1|2616.1|2610.1|2616|2610|4
1638760580000|2021-12-06 03:16:20|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1638760590000|2021-12-06 03:16:30|2615.4|2609.4|2615|2609|2615.4|2609.4|2614.6|2608.6|3
1638760600000|2021-12-06 03:16:40|2614.9|2608.9|2614.8|2608.8|2615|2609|2614.8|2608.8|4
1638760610000|2021-12-06 03:16:50|2614.6|2608.6|2614.3|2608.3|2614.6|2608.6|2614|2608|4
1638760630000|2021-12-06 03:17:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1638760640000|2021-12-06 03:17:20|2614.3|2608.3|2614.4|2608.4|2615|2609|2614.3|2608.3|9
1638760660000|2021-12-06 03:17:40|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1638760670000|2021-12-06 03:17:50|2614|2608|2613.3|2607.3|2614|2608|2613.3|2607.3|4
1638760680000|2021-12-06 03:18:00|2613|2607|2613.1|2607.1|2613.4|2607.4|2612.6|2606.6|7
1638760690000|2021-12-06 03:18:10|2613.3|2607.3|2613.8|2607.8|2613.8|2607.8|2613|2607|7
1638760700000|2021-12-06 03:18:20|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|5
1638760710000|2021-12-06 03:18:30|2614.8|2608.8|2614.5|2608.5|2614.9|2608.9|2614.5|2608.5|4
1638760720000|2021-12-06 03:18:40|2614.8|2608.8|2614.9|2608.9|2614.9|2608.9|2614.8|2608.8|2
1638760730000|2021-12-06 03:18:50|2614.6|2608.6|2614.5|2608.5|2614.6|2608.6|2614.5|2608.5|2
1638760740000|2021-12-06 03:19:00|2614.4|2608.4|2613.8|2607.8|2614.4|2608.4|2613.8|2607.8|5
1638760750000|2021-12-06 03:19:10|2613.9|2607.9|2614|2608|2614|2608|2613.9|2607.9|2
1638760760000|2021-12-06 03:19:20|2614.3|2608.3|2614|2608|2614.5|2608.5|2614|2608|7
1638760780000|2021-12-06 03:19:40|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2613.8|2607.8|3
1638760790000|2021-12-06 03:19:50|2614|2608|2613.8|2607.8|2614|2608|2613.5|2607.5|6
1638760800000|2021-12-06 03:20:00|2614|2608|2613.5|2607.5|2614|2608|2613.5|2607.5|7
1638760810000|2021-12-06 03:20:10|2613.8|2607.8|2613.5|2607.5|2614|2608|2613.5|2607.5|4
1638760830000|2021-12-06 03:20:30|2613.4|2607.4|2613.3|2607.3|2613.5|2607.5|2613.3|2607.3|4
1638760840000|2021-12-06 03:20:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1638760850000|2021-12-06 03:20:50|2613.5|2607.5|2613.9|2607.9|2613.9|2607.9|2613.5|2607.5|3
1638760860000|2021-12-06 03:21:00|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1638760870000|2021-12-06 03:21:10|2613.4|2607.4|2613.5|2607.5|2613.5|2607.5|2613.4|2607.4|2
1638760910000|2021-12-06 03:21:50|2613.3|2607.3|2612.5|2606.5|2613.3|2607.3|2612.3|2606.3|6
1638760920000|2021-12-06 03:22:00|2612.3|2606.3|2612.6|2606.6|2612.6|2606.6|2612.3|2606.3|3
1638760930000|2021-12-06 03:22:10|2613|2607|2612.5|2606.5|2613|2607|2612.4|2606.4|5
1638760940000|2021-12-06 03:22:20|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1638760950000|2021-12-06 03:22:30|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1638760960000|2021-12-06 03:22:40|2613|2607|2613.3|2607.3|2613.3|2607.3|2613|2607|2
1638760970000|2021-12-06 03:22:50|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|5
1638760980000|2021-12-06 03:23:00|2612.4|2606.4|2612.5|2606.5|2612.6|2606.6|2612.4|2606.4|3
1638760990000|2021-12-06 03:23:10|2612.3|2606.3|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|3
1638761000000|2021-12-06 03:23:20|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1638761010000|2021-12-06 03:23:30|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1638761020000|2021-12-06 03:23:40|2613|2607|2613.3|2607.3|2613.5|2607.5|2613|2607|4
1638761030000|2021-12-06 03:23:50|2613.1|2607.1|2612.8|2606.8|2613.1|2607.1|2612.8|2606.8|4
1638761040000|2021-12-06 03:24:00|2612.6|2606.6|2612.5|2606.5|2612.6|2606.6|2612.5|2606.5|4
1638761050000|2021-12-06 03:24:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1638761060000|2021-12-06 03:24:20|2612.1|2606.1|2612.3|2606.3|2612.3|2606.3|2611|2605|5
1638761070000|2021-12-06 03:24:30|2612.5|2606.5|2612.5|2606.5|2612.6|2606.6|2612.5|2606.5|3
1638761080000|2021-12-06 03:24:40|2612.3|2606.3|2611.8|2605.8|2612.3|2606.3|2611.5|2605.5|7
1638761090000|2021-12-06 03:24:50|2611.6|2605.6|2611.3|2605.3|2611.6|2605.6|2611|2605|5
1638761110000|2021-12-06 03:25:10|2611.5|2605.5|2612|2606|2612|2606|2611.4|2605.4|5
1638761120000|2021-12-06 03:25:20|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612|2606|3
1638761130000|2021-12-06 03:25:30|2612|2606|2612.8|2606.8|2612.8|2606.8|2612|2606|4
1638761150000|2021-12-06 03:25:50|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|2
1638761160000|2021-12-06 03:26:00|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1638761170000|2021-12-06 03:26:10|2612.5|2606.5|2613.3|2607.3|2613.3|2607.3|2612.5|2606.5|6
1638761180000|2021-12-06 03:26:20|2613|2607|2613.3|2607.3|2613.3|2607.3|2613|2607|2
1638761190000|2021-12-06 03:26:30|2613|2607|2612.8|2606.8|2613|2607|2612.5|2606.5|4
1638761200000|2021-12-06 03:26:40|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1638761210000|2021-12-06 03:26:50|2612.3|2606.3|2611.5|2605.5|2612.3|2606.3|2611.5|2605.5|8
1638761220000|2021-12-06 03:27:00|2611.8|2605.8|2611.3|2605.3|2611.8|2605.8|2611|2605|5
1638761230000|2021-12-06 03:27:10|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|2
1638761240000|2021-12-06 03:27:20|2611|2605|2611|2605|2611.5|2605.5|2611|2605|7
1638761250000|2021-12-06 03:27:30|2611.3|2605.3|2611.8|2605.8|2611.8|2605.8|2611|2605|6
1638761260000|2021-12-06 03:27:40|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1638761270000|2021-12-06 03:27:50|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1638761280000|2021-12-06 03:28:00|2611.5|2605.5|2611|2605|2611.5|2605.5|2611|2605|5
1638761290000|2021-12-06 03:28:10|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.6|2604.6|3
1638761300000|2021-12-06 03:28:20|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|2
1638761310000|2021-12-06 03:28:30|2611|2605|2611.3|2605.3|2611.5|2605.5|2611|2605|6
1638761320000|2021-12-06 03:28:40|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1638761330000|2021-12-06 03:28:50|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|3
1638761340000|2021-12-06 03:29:00|2611.3|2605.3|2611.5|2605.5|2611.8|2605.8|2611.3|2605.3|6
1638761350000|2021-12-06 03:29:10|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1638761360000|2021-12-06 03:29:20|2611|2605|2611|2605|2611.3|2605.3|2611|2605|3
1638761370000|2021-12-06 03:29:30|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1638761380000|2021-12-06 03:29:40|2611.3|2605.3|2611.3|2605.3|2611.6|2605.6|2611|2605|6
1638761390000|2021-12-06 03:29:50|2611|2605|2610.5|2604.5|2611|2605|2610.5|2604.5|3
1638761400000|2021-12-06 03:30:00|2610.8|2604.8|2611.9|2605.9|2611.9|2605.9|2610.5|2604.5|6
1638761420000|2021-12-06 03:30:20|2612.1|2606.1|2611.8|2605.8|2612.1|2606.1|2611.3|2605.3|6
1638761450000|2021-12-06 03:30:50|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1638761460000|2021-12-06 03:31:00|2612|2606|2611.8|2605.8|2612|2606|2611.8|2605.8|2
1638761470000|2021-12-06 03:31:10|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1638761480000|2021-12-06 03:31:20|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1638761490000|2021-12-06 03:31:30|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1638761520000|2021-12-06 03:32:00|2612|2606|2612|2606|2612|2606|2611.8|2605.8|3
1638761530000|2021-12-06 03:32:10|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1638761550000|2021-12-06 03:32:30|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1638761600000|2021-12-06 03:33:20|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1638761630000|2021-12-06 03:33:50|2611.5|2605.5|2611|2605|2611.5|2605.5|2611|2605|2
1638761660000|2021-12-06 03:34:20|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1638761700000|2021-12-06 03:35:00|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1638761710000|2021-12-06 03:35:10|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1638761750000|2021-12-06 03:35:50|2611|2605|2611.5|2605.5|2611.5|2605.5|2611|2605|3
1638761760000|2021-12-06 03:36:00|2612|2606|2612|2606|2612|2606|2612|2606|1
1638761770000|2021-12-06 03:36:10|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1638761800000|2021-12-06 03:36:40|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1638761830000|2021-12-06 03:37:10|2613|2607|2613|2607|2613|2607|2613|2607|1
1638761870000|2021-12-06 03:37:50|2612.8|2606.8|2612|2606|2612.8|2606.8|2612|2606|2
1638761910000|2021-12-06 03:38:30|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1638761990000|2021-12-06 03:39:50|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1638762000000|2021-12-06 03:40:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1638762050000|2021-12-06 03:40:50|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1638762060000|2021-12-06 03:41:00|2611|2605|2611|2605|2611|2605|2611|2605|1
1638762090000|2021-12-06 03:41:30|2611.3|2605.3|2612|2606|2612|2606|2611.3|2605.3|3
1638762100000|2021-12-06 03:41:40|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|2
1638762160000|2021-12-06 03:42:40|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1638762200000|2021-12-06 03:43:20|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1638762280000|2021-12-06 03:44:40|2611.8|2605.8|2612.5|2606.5|2612.5|2606.5|2611.8|2605.8|4
1638762290000|2021-12-06 03:44:50|2612.8|2606.8|2613|2607|2613|2607|2612.8|2606.8|2
1638762330000|2021-12-06 03:45:30|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1638762340000|2021-12-06 03:45:40|2612.3|2606.3|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|2
1638762350000|2021-12-06 03:45:50|2611.6|2605.6|2611.5|2605.5|2611.6|2605.6|2611.5|2605.5|2
1638762370000|2021-12-06 03:46:10|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1638762390000|2021-12-06 03:46:30|2611|2605|2611|2605|2611|2605|2611|2605|1
1638762410000|2021-12-06 03:46:50|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1638762470000|2021-12-06 03:47:50|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1638762560000|2021-12-06 03:49:20|2611.3|2605.3|2611|2605|2611.3|2605.3|2611|2605|2
1638762590000|2021-12-06 03:49:50|2610.8|2604.8|2610.6|2604.6|2610.8|2604.8|2610.6|2604.6|2
1638762600000|2021-12-06 03:50:00|2610.9|2604.9|2610.9|2604.9|2611|2605|2610.9|2604.9|3
1638762610000|2021-12-06 03:50:10|2610.8|2604.8|2611|2605|2611|2605|2610.8|2604.8|2
1638762630000|2021-12-06 03:50:30|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1638762650000|2021-12-06 03:50:50|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1638762660000|2021-12-06 03:51:00|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1638762740000|2021-12-06 03:52:20|2611|2605|2610.6|2604.6|2611|2605|2610.6|2604.6|3
1638762790000|2021-12-06 03:53:10|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1638762800000|2021-12-06 03:53:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1638762940000|2021-12-06 03:55:40|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1638762970000|2021-12-06 03:56:10|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1638762980000|2021-12-06 03:56:20|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1638763150000|2021-12-06 03:59:10|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1638763160000|2021-12-06 03:59:20|2611|2605|2612.8|2606.8|2612.8|2606.8|2611|2605|3
1638763180000|2021-12-06 03:59:40|2612.6|2606.6|2612.3|2606.3|2612.6|2606.6|2612.3|2606.3|2
1638763190000|2021-12-06 03:59:50|2612.1|2606.1|2611.8|2605.8|2612.1|2606.1|2611.8|2605.8|2
1638763200000|2021-12-06 04:00:00|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1638763210000|2021-12-06 04:00:10|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1638763220000|2021-12-06 04:00:20|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1638763230000|2021-12-06 04:00:30|2613.1|2607.1|2613.5|2607.5|2613.5|2607.5|2613.1|2607.1|2
1638763250000|2021-12-06 04:00:50|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|2
1638763260000|2021-12-06 04:01:00|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|2613.3|2607.3|1
1638763270000|2021-12-06 04:01:10|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|4
1638763280000|2021-12-06 04:01:20|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1638763300000|2021-12-06 04:01:40|2613.3|2607.3|2612.9|2606.9|2613.3|2607.3|2612.9|2606.9|2
1638763320000|2021-12-06 04:02:00|2613|2607|2613.6|2607.6|2613.6|2607.6|2613|2607|2
1638763330000|2021-12-06 04:02:10|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1638763340000|2021-12-06 04:02:20|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1638763360000|2021-12-06 04:02:40|2614|2608|2614|2608|2614|2608|2614|2608|1
1638763370000|2021-12-06 04:02:50|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1638763390000|2021-12-06 04:03:10|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1638763410000|2021-12-06 04:03:30|2613.8|2607.8|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|2
1638763440000|2021-12-06 04:04:00|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1638763490000|2021-12-06 04:04:50|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1638763540000|2021-12-06 04:05:40|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|2
1638763700000|2021-12-06 04:08:20|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2613.8|2607.8|3
1638763730000|2021-12-06 04:08:50|2614|2608|2614|2608|2614.3|2608.3|2614|2608|3
1638763760000|2021-12-06 04:09:20|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1638763810000|2021-12-06 04:10:10|2614.3|2608.3|2613.8|2607.8|2614.3|2608.3|2613.8|2607.8|3
1638763840000|2021-12-06 04:10:40|2614|2608|2614|2608|2614|2608|2614|2608|1
1638763890000|2021-12-06 04:11:30|2615|2609|2615.5|2609.5|2615.5|2609.5|2615|2609|2
1638763940000|2021-12-06 04:12:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1638764000000|2021-12-06 04:13:20|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1638764120000|2021-12-06 04:15:20|2616.3|2610.3|2615|2609|2616.3|2610.3|2614.8|2608.8|5
1638764140000|2021-12-06 04:15:40|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1638764230000|2021-12-06 04:17:10|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1638764240000|2021-12-06 04:17:20|2615|2609|2614.5|2608.5|2615|2609|2614.5|2608.5|3
1638764260000|2021-12-06 04:17:40|2614.3|2608.3|2613.6|2607.6|2614.3|2608.3|2613.6|2607.6|2
1638764370000|2021-12-06 04:19:30|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1638764560000|2021-12-06 04:22:40|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1638764670000|2021-12-06 04:24:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1638764730000|2021-12-06 04:25:30|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1638764970000|2021-12-06 04:29:30|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1638764980000|2021-12-06 04:29:40|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1638765020000|2021-12-06 04:30:20|2613.9|2607.9|2613.8|2607.8|2614.1|2608.1|2613.8|2607.8|3
1638765030000|2021-12-06 04:30:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1638765050000|2021-12-06 04:30:50|2613.5|2607.5|2613.6|2607.6|2613.8|2607.8|2613.5|2607.5|3
1638765080000|2021-12-06 04:31:20|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1638765250000|2021-12-06 04:34:10|2613.1|2607.1|2613.3|2607.3|2613.3|2607.3|2613.1|2607.1|2
1638765300000|2021-12-06 04:35:00|2613|2607|2612.3|2606.3|2613|2607|2612.3|2606.3|2
1638765360000|2021-12-06 04:36:00|2612.5|2606.5|2614.5|2608.5|2614.5|2608.5|2612.5|2606.5|2
1638765380000|2021-12-06 04:36:20|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1638765420000|2021-12-06 04:37:00|2615.3|2609.3|2615.6|2609.6|2615.6|2609.6|2615.3|2609.3|2
1638765430000|2021-12-06 04:37:10|2615.4|2609.4|2615.5|2609.5|2615.5|2609.5|2615.4|2609.4|2
1638765500000|2021-12-06 04:38:20|2615.4|2609.4|2614|2608|2615.4|2609.4|2614|2608|2
1638765750000|2021-12-06 04:42:30|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1638765780000|2021-12-06 04:43:00|2614|2608|2614|2608|2614|2608|2614|2608|1
1638765850000|2021-12-06 04:44:10|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1638765900000|2021-12-06 04:45:00|2614|2608|2614|2608|2614|2608|2614|2608|1
1638765950000|2021-12-06 04:45:50|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1638766040000|2021-12-06 04:47:20|2614|2608|2614|2608|2614|2608|2614|2608|1
1638766050000|2021-12-06 04:47:30|2613.9|2607.9|2613.5|2607.5|2613.9|2607.9|2613.5|2607.5|2
1638766100000|2021-12-06 04:48:20|2613.4|2607.4|2613|2607|2613.4|2607.4|2613|2607|2
1638766260000|2021-12-06 04:51:00|2612.9|2606.9|2612.5|2606.5|2612.9|2606.9|2612.5|2606.5|2
1638766350000|2021-12-06 04:52:30|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|2
1638766450000|2021-12-06 04:54:10|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1638766550000|2021-12-06 04:55:50|2612.5|2606.5|2614|2608|2614|2608|2612.5|2606.5|4
1638766610000|2021-12-06 04:56:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1638766620000|2021-12-06 04:57:00|2613.6|2607.6|2613.5|2607.5|2613.6|2607.6|2613.5|2607.5|2
1638766740000|2021-12-06 04:59:00|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1638766750000|2021-12-06 04:59:10|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1638766890000|2021-12-06 05:01:30|2613.4|2607.4|2612.8|2606.8|2613.4|2607.4|2612.8|2606.8|2
1638767070000|2021-12-06 05:04:30|2613|2607|2613|2607|2613|2607|2613|2607|1
1638767250000|2021-12-06 05:07:30|2612.9|2606.9|2612.3|2606.3|2612.9|2606.9|2612.3|2606.3|2
1638767280000|2021-12-06 05:08:00|2612.1|2606.1|2611.8|2605.8|2612.1|2606.1|2611.8|2605.8|2
1638767410000|2021-12-06 05:10:10|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|3
1638767430000|2021-12-06 05:10:30|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1638767450000|2021-12-06 05:10:50|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1638767510000|2021-12-06 05:11:50|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1638767530000|2021-12-06 05:12:10|2611.6|2605.6|2612.5|2606.5|2613.5|2607.5|2611.6|2605.6|3
1638767550000|2021-12-06 05:12:30|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1638767560000|2021-12-06 05:12:40|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1638767580000|2021-12-06 05:13:00|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612|2606|4
1638767880000|2021-12-06 05:18:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2612.5|2606.5|3
1638767890000|2021-12-06 05:18:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1638767910000|2021-12-06 05:18:30|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1638767930000|2021-12-06 05:18:50|2612|2606|2612|2606|2612|2606|2612|2606|1
1638767950000|2021-12-06 05:19:10|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1638767960000|2021-12-06 05:19:20|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1638767980000|2021-12-06 05:19:40|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1638768080000|2021-12-06 05:21:20|2612.9|2606.9|2614.5|2608.5|2614.5|2608.5|2612.9|2606.9|2
1638768090000|2021-12-06 05:21:30|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1638768110000|2021-12-06 05:21:50|2614.9|2608.9|2614.3|2608.3|2614.9|2608.9|2614.3|2608.3|3
1638768120000|2021-12-06 05:22:00|2614|2608|2613.5|2607.5|2614|2608|2613.5|2607.5|2
1638768130000|2021-12-06 05:22:10|2613.6|2607.6|2614|2608|2614|2608|2613.6|2607.6|2
1638768140000|2021-12-06 05:22:20|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1638768180000|2021-12-06 05:23:00|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1638768200000|2021-12-06 05:23:20|2614|2608|2614|2608|2614|2608|2614|2608|1
1638768210000|2021-12-06 05:23:30|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1638768260000|2021-12-06 05:24:20|2614|2608|2614|2608|2614|2608|2614|2608|1
1638768270000|2021-12-06 05:24:30|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1638768380000|2021-12-06 05:26:20|2613.6|2607.6|2612.4|2606.4|2613.6|2607.6|2612.4|2606.4|3
1638768430000|2021-12-06 05:27:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1638768480000|2021-12-06 05:28:00|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|2
1638768500000|2021-12-06 05:28:20|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1638768520000|2021-12-06 05:28:40|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1638768540000|2021-12-06 05:29:00|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1638768560000|2021-12-06 05:29:20|2611.8|2605.8|2613.1|2607.1|2613.1|2607.1|2611.8|2605.8|2
1638768570000|2021-12-06 05:29:30|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1638768590000|2021-12-06 05:29:50|2613|2607|2613|2607|2613|2607|2613|2607|1
1638768600000|2021-12-06 05:30:00|2613.3|2607.3|2609.3|2603.3|2613.3|2607.3|2609.3|2603.3|10
1638768610000|2021-12-06 05:30:10|2609.5|2603.5|2609.3|2603.3|2610.1|2604.1|2608.5|2602.5|9
1638768620000|2021-12-06 05:30:20|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|6
1638768630000|2021-12-06 05:30:30|2609.5|2603.5|2609.8|2603.8|2610.1|2604.1|2609.5|2603.5|6
1638768640000|2021-12-06 05:30:40|2609.5|2603.5|2608.3|2602.3|2609.5|2603.5|2608.3|2602.3|6
1638768650000|2021-12-06 05:30:50|2608|2602|2608|2602|2608.3|2602.3|2607.8|2601.8|5
1638768660000|2021-12-06 05:31:00|2608.3|2602.3|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|4
1638768670000|2021-12-06 05:31:10|2608.4|2602.4|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|4
1638768680000|2021-12-06 05:31:20|2608.8|2602.8|2609.8|2603.8|2609.8|2603.8|2608.8|2602.8|10
1638768690000|2021-12-06 05:31:30|2610|2604|2610|2604|2610.3|2604.3|2609.8|2603.8|8
1638768700000|2021-12-06 05:31:40|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1638768710000|2021-12-06 05:31:50|2610|2604|2609.8|2603.8|2610|2604|2609.3|2603.3|6
1638768720000|2021-12-06 05:32:00|2610|2604|2609.8|2603.8|2610|2604|2609.3|2603.3|6
1638768730000|2021-12-06 05:32:10|2609.5|2603.5|2611|2605|2611|2605|2609.5|2603.5|13
1638768740000|2021-12-06 05:32:20|2610.8|2604.8|2611.3|2605.3|2611.5|2605.5|2610.8|2604.8|7
1638768750000|2021-12-06 05:32:30|2611|2605|2610|2604|2611|2605|2610|2604|6
1638768760000|2021-12-06 05:32:40|2610.3|2604.3|2609.9|2603.9|2610.3|2604.3|2609.9|2603.9|4
1638768770000|2021-12-06 05:32:50|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.5|2603.5|5
1638768780000|2021-12-06 05:33:00|2609.5|2603.5|2609.3|2603.3|2610|2604|2609.3|2603.3|11
1638768790000|2021-12-06 05:33:10|2609|2603|2609.8|2603.8|2610|2604|2609|2603|6
1638768800000|2021-12-06 05:33:20|2609.5|2603.5|2609.8|2603.8|2609.8|2603.8|2609.3|2603.3|6
1638768810000|2021-12-06 05:33:30|2609.9|2603.9|2610.5|2604.5|2610.8|2604.8|2609.9|2603.9|5
1638768820000|2021-12-06 05:33:40|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.5|2604.5|3
1638768830000|2021-12-06 05:33:50|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|8
1638768840000|2021-12-06 05:34:00|2610.5|2604.5|2611|2605|2611|2605|2610.5|2604.5|5
1638768860000|2021-12-06 05:34:20|2611.1|2605.1|2611.3|2605.3|2611.3|2605.3|2611.1|2605.1|2
1638768870000|2021-12-06 05:34:30|2611.5|2605.5|2612|2606|2612|2606|2611.5|2605.5|8
1638768880000|2021-12-06 05:34:40|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612|2606|5
1638768890000|2021-12-06 05:34:50|2612.3|2606.3|2612.5|2606.5|2613|2607|2612.3|2606.3|8
1638768900000|2021-12-06 05:35:00|2612.6|2606.6|2610.9|2604.9|2612.8|2606.8|2610.9|2604.9|10
1638768910000|2021-12-06 05:35:10|2610.8|2604.8|2611.1|2605.1|2611.4|2605.4|2610.8|2604.8|5
1638768920000|2021-12-06 05:35:20|2611.3|2605.3|2610.8|2604.8|2611.3|2605.3|2610.8|2604.8|4
1638768930000|2021-12-06 05:35:30|2611|2605|2611|2605|2611.3|2605.3|2611|2605|6
1638768940000|2021-12-06 05:35:40|2610.8|2604.8|2610.3|2604.3|2610.8|2604.8|2610.3|2604.3|7
1638768950000|2021-12-06 05:35:50|2610|2604|2610|2604|2610|2604|2610|2604|1
1638768960000|2021-12-06 05:36:00|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1638768970000|2021-12-06 05:36:10|2609.6|2603.6|2610|2604|2610.3|2604.3|2609.6|2603.6|7
1638768980000|2021-12-06 05:36:20|2610.3|2604.3|2609.8|2603.8|2610.5|2604.5|2609.8|2603.8|5
1638768990000|2021-12-06 05:36:30|2609.5|2603.5|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|5
1638769000000|2021-12-06 05:36:40|2609.4|2603.4|2609.3|2603.3|2609.5|2603.5|2609|2603|5
1638769010000|2021-12-06 05:36:50|2609.5|2603.5|2610.3|2604.3|2610.5|2604.5|2609.5|2603.5|6
1638769020000|2021-12-06 05:37:00|2610.5|2604.5|2610.8|2604.8|2610.8|2604.8|2610.3|2604.3|6
1638769030000|2021-12-06 05:37:10|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|3
1638769040000|2021-12-06 05:37:20|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|3
1638769050000|2021-12-06 05:37:30|2611|2605|2611.5|2605.5|2611.8|2605.8|2611|2605|5
1638769060000|2021-12-06 05:37:40|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1638769070000|2021-12-06 05:37:50|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1638769080000|2021-12-06 05:38:00|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1638769090000|2021-12-06 05:38:10|2612|2606|2612|2606|2612|2606|2611.8|2605.8|7
1638769100000|2021-12-06 05:38:20|2611.8|2605.8|2611.8|2605.8|2612|2606|2611.8|2605.8|7
1638769110000|2021-12-06 05:38:30|2612|2606|2612.3|2606.3|2612.3|2606.3|2611.8|2605.8|6
1638769120000|2021-12-06 05:38:40|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|4
1638769130000|2021-12-06 05:38:50|2612.5|2606.5|2612.8|2606.8|2613|2607|2612.5|2606.5|3
1638769140000|2021-12-06 05:39:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2612.5|2606.5|6
1638769150000|2021-12-06 05:39:10|2613|2607|2613.5|2607.5|2613.5|2607.5|2612.8|2606.8|5
1638769160000|2021-12-06 05:39:20|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613|2607|6
1638769170000|2021-12-06 05:39:30|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2613.3|2607.3|3
1638769190000|2021-12-06 05:39:50|2613|2607|2613.3|2607.3|2613.5|2607.5|2613|2607|6
1638769200000|2021-12-06 05:40:00|2613|2607|2613|2607|2613|2607|2613|2607|1
1638769210000|2021-12-06 05:40:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1638769220000|2021-12-06 05:40:20|2613.8|2607.8|2613.8|2607.8|2614|2608|2613.8|2607.8|3
1638769230000|2021-12-06 05:40:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1638769240000|2021-12-06 05:40:40|2613.5|2607.5|2613.3|2607.3|2613.5|2607.5|2612.8|2606.8|5
1638769250000|2021-12-06 05:40:50|2612.8|2606.8|2612.5|2606.5|2613|2607|2612.5|2606.5|4
1638769260000|2021-12-06 05:41:00|2612|2606|2612|2606|2612|2606|2612|2606|1
1638769270000|2021-12-06 05:41:10|2611.5|2605.5|2611.8|2605.8|2612|2606|2611.5|2605.5|4
1638769280000|2021-12-06 05:41:20|2611.5|2605.5|2611.1|2605.1|2611.5|2605.5|2610.8|2604.8|10
1638769290000|2021-12-06 05:41:30|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|2
1638769300000|2021-12-06 05:41:40|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1638769310000|2021-12-06 05:41:50|2610.5|2604.5|2610.3|2604.3|2610.5|2604.5|2610|2604|6
1638769320000|2021-12-06 05:42:00|2610|2604|2610|2604|2610|2604|2610|2604|1
1638769330000|2021-12-06 05:42:10|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1638769340000|2021-12-06 05:42:20|2609.5|2603.5|2609.3|2603.3|2610|2604|2609|2603|9
1638769350000|2021-12-06 05:42:30|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.1|2603.1|6
1638769360000|2021-12-06 05:42:40|2609.1|2603.1|2609.3|2603.3|2609.3|2603.3|2609.1|2603.1|4
1638769370000|2021-12-06 05:42:50|2609.1|2603.1|2608.8|2602.8|2609.1|2603.1|2608.8|2602.8|3
1638769390000|2021-12-06 05:43:10|2609|2603|2608.8|2602.8|2609|2603|2608.8|2602.8|2
1638769400000|2021-12-06 05:43:20|2609|2603|2609.3|2603.3|2609.3|2603.3|2609|2603|2
1638769410000|2021-12-06 05:43:30|2609.5|2603.5|2610|2604|2610|2604|2609.5|2603.5|5
1638769420000|2021-12-06 05:43:40|2609.8|2603.8|2610|2604|2610|2604|2609.8|2603.8|2
1638769430000|2021-12-06 05:43:50|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|4
1638769440000|2021-12-06 05:44:00|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1638769460000|2021-12-06 05:44:20|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1638769470000|2021-12-06 05:44:30|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1638769480000|2021-12-06 05:44:40|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2609|2603|4
1638769490000|2021-12-06 05:44:50|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1638769500000|2021-12-06 05:45:00|2609.8|2603.8|2609.3|2603.3|2609.8|2603.8|2609|2603|5
1638769510000|2021-12-06 05:45:10|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|4
1638769520000|2021-12-06 05:45:20|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609.3|2603.3|2
1638769530000|2021-12-06 05:45:30|2609|2603|2609.5|2603.5|2609.5|2603.5|2609|2603|3
1638769540000|2021-12-06 05:45:40|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1638769550000|2021-12-06 05:45:50|2609.5|2603.5|2608.8|2602.8|2609.5|2603.5|2608.8|2602.8|4
1638769560000|2021-12-06 05:46:00|2609|2603|2608.8|2602.8|2609|2603|2608.8|2602.8|6
1638769570000|2021-12-06 05:46:10|2609|2603|2609|2603|2609|2603|2609|2603|1
1638769590000|2021-12-06 05:46:30|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2609.3|2603.3|2
1638769600000|2021-12-06 05:46:40|2609.6|2603.6|2609.8|2603.8|2610|2604|2609.6|2603.6|4
1638769610000|2021-12-06 05:46:50|2610|2604|2609.8|2603.8|2610.5|2604.5|2609.8|2603.8|7
1638769620000|2021-12-06 05:47:00|2609.5|2603.5|2609.3|2603.3|2609.5|2603.5|2609|2603|5
1638769630000|2021-12-06 05:47:10|2609|2603|2608.8|2602.8|2609|2603|2608.8|2602.8|2
1638769640000|2021-12-06 05:47:20|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1638769680000|2021-12-06 05:48:00|2608.3|2602.3|2606.8|2600.8|2608.3|2602.3|2606.5|2600.5|11
1638769690000|2021-12-06 05:48:10|2606.9|2600.9|2607.3|2601.3|2607.3|2601.3|2606.8|2600.8|5
1638769700000|2021-12-06 05:48:20|2607|2601|2607.3|2601.3|2607.3|2601.3|2606.6|2600.6|5
1638769710000|2021-12-06 05:48:30|2607|2601|2607|2601|2607.3|2601.3|2607|2601|5
1638769720000|2021-12-06 05:48:40|2606.9|2600.9|2606.9|2600.9|2607|2601|2606.9|2600.9|3
1638769730000|2021-12-06 05:48:50|2606.6|2600.6|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|3
1638769740000|2021-12-06 05:49:00|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|5
1638769750000|2021-12-06 05:49:10|2606.5|2600.5|2607.3|2601.3|2607.3|2601.3|2606.5|2600.5|8
1638769760000|2021-12-06 05:49:20|2607.5|2601.5|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|2
1638769770000|2021-12-06 05:49:30|2607.5|2601.5|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|4
1638769780000|2021-12-06 05:49:40|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|2
1638769790000|2021-12-06 05:49:50|2607.5|2601.5|2608|2602|2608|2602|2607.5|2601.5|11
1638769800000|2021-12-06 05:50:00|2608.3|2602.3|2608|2602|2608.3|2602.3|2607.8|2601.8|4
1638769810000|2021-12-06 05:50:10|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|4
1638769820000|2021-12-06 05:50:20|2608.3|2602.3|2607.8|2601.8|2608.3|2602.3|2607.3|2601.3|7
1638769830000|2021-12-06 05:50:30|2607.5|2601.5|2607.8|2601.8|2608.3|2602.3|2607.5|2601.5|10
1638769840000|2021-12-06 05:50:40|2608|2602|2607.8|2601.8|2608|2602|2607.8|2601.8|4
1638769850000|2021-12-06 05:50:50|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|2
1638769860000|2021-12-06 05:51:00|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|4
1638769870000|2021-12-06 05:51:10|2607.5|2601.5|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|2
1638769880000|2021-12-06 05:51:20|2607|2601|2606.9|2600.9|2607.3|2601.3|2606.9|2600.9|4
1638769890000|2021-12-06 05:51:30|2606.6|2600.6|2606.8|2600.8|2606.8|2600.8|2606.6|2600.6|2
1638769910000|2021-12-06 05:51:50|2607|2601|2607.8|2601.8|2608.3|2602.3|2607|2601|7
1638769920000|2021-12-06 05:52:00|2607.5|2601.5|2607.3|2601.3|2607.5|2601.5|2606.9|2600.9|8
1638769930000|2021-12-06 05:52:10|2607.5|2601.5|2607.5|2601.5|2607.8|2601.8|2607.5|2601.5|5
1638769940000|2021-12-06 05:52:20|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1638769950000|2021-12-06 05:52:30|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1638769970000|2021-12-06 05:52:50|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2606.8|2600.8|8
1638769990000|2021-12-06 05:53:10|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|2
1638770000000|2021-12-06 05:53:20|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|3
1638770010000|2021-12-06 05:53:30|2607.8|2601.8|2607.5|2601.5|2608.3|2602.3|2607.5|2601.5|5
1638770020000|2021-12-06 05:53:40|2607.3|2601.3|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|3
1638770030000|2021-12-06 05:53:50|2607|2601|2606.5|2600.5|2607|2601|2606.5|2600.5|3
1638770040000|2021-12-06 05:54:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638770050000|2021-12-06 05:54:10|2606.1|2600.1|2606|2600|2606.5|2600.5|2606|2600|6
1638770060000|2021-12-06 05:54:20|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606|2600|5
1638770070000|2021-12-06 05:54:30|2606|2600|2606.3|2600.3|2606.3|2600.3|2606|2600|2
1638770080000|2021-12-06 05:54:40|2606|2600|2606|2600|2606|2600|2606|2600|1
1638770090000|2021-12-06 05:54:50|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606|2600|4
1638770100000|2021-12-06 05:55:00|2606|2600|2606.5|2600.5|2606.5|2600.5|2606|2600|5
1638770110000|2021-12-06 05:55:10|2606.3|2600.3|2604.9|2598.9|2606.3|2600.3|2604.9|2598.9|7
1638770120000|2021-12-06 05:55:20|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1638770130000|2021-12-06 05:55:30|2605|2599|2605|2599|2605|2599|2605|2599|1
1638770180000|2021-12-06 05:56:20|2605.1|2599.1|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|5
1638770190000|2021-12-06 05:56:30|2605|2599|2604.9|2598.9|2605.1|2599.1|2604.8|2598.8|5
1638770200000|2021-12-06 05:56:40|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1638770210000|2021-12-06 05:56:50|2604.6|2598.6|2603.8|2597.8|2604.8|2598.8|2603.8|2597.8|5
1638770220000|2021-12-06 05:57:00|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|2
1638770270000|2021-12-06 05:57:50|2603.5|2597.5|2602.6|2596.6|2603.5|2597.5|2602.6|2596.6|2
1638770280000|2021-12-06 05:58:00|2602.4|2596.4|2602.8|2596.8|2602.8|2596.8|2602.4|2596.4|3
1638770290000|2021-12-06 05:58:10|2602.9|2596.9|2603.5|2597.5|2603.6|2597.6|2602.9|2596.9|5
1638770300000|2021-12-06 05:58:20|2603.9|2597.9|2603.8|2597.8|2603.9|2597.9|2603.8|2597.8|2
1638770320000|2021-12-06 05:58:40|2604|2598|2603.9|2597.9|2604|2598|2603.9|2597.9|2
1638770330000|2021-12-06 05:58:50|2603.6|2597.6|2603.5|2597.5|2603.6|2597.6|2603.5|2597.5|2
1638770340000|2021-12-06 05:59:00|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1638770350000|2021-12-06 05:59:10|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1638770360000|2021-12-06 05:59:20|2602.6|2596.6|2602.5|2596.5|2602.6|2596.6|2602.5|2596.5|2
1638770370000|2021-12-06 05:59:30|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|3
1638770380000|2021-12-06 05:59:40|2603.5|2597.5|2603.6|2597.6|2603.8|2597.8|2603.5|2597.5|5
1638770390000|2021-12-06 05:59:50|2603.5|2597.5|2603|2597|2603.5|2597.5|2603|2597|5
1638770400000|2021-12-06 06:00:00|2602.8|2596.8|2602.9|2596.9|2602.9|2596.9|2602.8|2596.8|2
1638770410000|2021-12-06 06:00:10|2603|2597|2603.8|2597.8|2604|2598|2603|2597|4
1638770420000|2021-12-06 06:00:20|2603.5|2597.5|2604.3|2598.3|2604.3|2598.3|2603.5|2597.5|4
1638770430000|2021-12-06 06:00:30|2604.5|2598.5|2604.4|2598.4|2604.5|2598.5|2604|2598|7
1638770440000|2021-12-06 06:00:40|2604.1|2598.1|2603.5|2597.5|2604.3|2598.3|2603.5|2597.5|8
1638770450000|2021-12-06 06:00:50|2603.4|2597.4|2604|2598|2604|2598|2603.3|2597.3|6
1638770460000|2021-12-06 06:01:00|2603.8|2597.8|2603.3|2597.3|2603.8|2597.8|2603.3|2597.3|3
1638770470000|2021-12-06 06:01:10|2603|2597|2603|2597|2603.3|2597.3|2603|2597|3
1638770490000|2021-12-06 06:01:30|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1638770510000|2021-12-06 06:01:50|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|3
1638770520000|2021-12-06 06:02:00|2602.9|2596.9|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|4
1638770530000|2021-12-06 06:02:10|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1638770540000|2021-12-06 06:02:20|2603.6|2597.6|2603.8|2597.8|2603.8|2597.8|2603.6|2597.6|2
1638770550000|2021-12-06 06:02:30|2604|2598|2604|2598|2604|2598|2604|2598|1
1638770580000|2021-12-06 06:03:00|2603.8|2597.8|2603.8|2597.8|2604|2598|2603.8|2597.8|3
1638770610000|2021-12-06 06:03:30|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|4
1638770630000|2021-12-06 06:03:50|2603.5|2597.5|2604.3|2598.3|2604.5|2598.5|2603.5|2597.5|3
1638770640000|2021-12-06 06:04:00|2604.1|2598.1|2602.8|2596.8|2604.1|2598.1|2602.5|2596.5|5
1638770650000|2021-12-06 06:04:10|2602.9|2596.9|2603|2597|2603|2597|2602.9|2596.9|2
1638770660000|2021-12-06 06:04:20|2602.8|2596.8|2601.9|2595.9|2602.8|2596.8|2601.9|2595.9|5
1638770680000|2021-12-06 06:04:40|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1638770690000|2021-12-06 06:04:50|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1638770700000|2021-12-06 06:05:00|2602|2596|2602|2596|2602|2596|2602|2596|1
1638770710000|2021-12-06 06:05:10|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1638770720000|2021-12-06 06:05:20|2602.6|2596.6|2602.3|2596.3|2602.6|2596.6|2602.3|2596.3|2
1638770730000|2021-12-06 06:05:30|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|2
1638770740000|2021-12-06 06:05:40|2602|2596|2602|2596|2602|2596|2602|2596|1
1638770750000|2021-12-06 06:05:50|2601.9|2595.9|2602.8|2596.8|2603|2597|2601.9|2595.9|6
1638770760000|2021-12-06 06:06:00|2603|2597|2603|2597|2603|2597|2602.8|2596.8|6
1638770770000|2021-12-06 06:06:10|2602.9|2596.9|2603|2597|2603|2597|2602.8|2596.8|4
1638770780000|2021-12-06 06:06:20|2602.9|2596.9|2603.3|2597.3|2603.3|2597.3|2602.9|2596.9|5
1638770790000|2021-12-06 06:06:30|2603.8|2597.8|2603.8|2597.8|2604|2598|2603.8|2597.8|3
1638770800000|2021-12-06 06:06:40|2603.5|2597.5|2603.4|2597.4|2603.5|2597.5|2603.4|2597.4|2
1638770820000|2021-12-06 06:07:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1638770830000|2021-12-06 06:07:10|2603.8|2597.8|2603.5|2597.5|2603.8|2597.8|2603.5|2597.5|4
1638770840000|2021-12-06 06:07:20|2603.3|2597.3|2603.8|2597.8|2603.8|2597.8|2603.3|2597.3|5
1638770880000|2021-12-06 06:08:00|2604|2598|2603.8|2597.8|2604.3|2598.3|2603.8|2597.8|4
1638770890000|2021-12-06 06:08:10|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1638770900000|2021-12-06 06:08:20|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603|2597|5
1638770910000|2021-12-06 06:08:30|2603|2597|2603|2597|2603.3|2597.3|2603|2597|3
1638770920000|2021-12-06 06:08:40|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1638770930000|2021-12-06 06:08:50|2603.6|2597.6|2603.3|2597.3|2603.6|2597.6|2603|2597|4
1638770940000|2021-12-06 06:09:00|2603.1|2597.1|2603.5|2597.5|2603.8|2597.8|2603|2597|7
1638770970000|2021-12-06 06:09:30|2603.4|2597.4|2603|2597|2603.6|2597.6|2602.8|2596.8|7
1638770990000|2021-12-06 06:09:50|2602.8|2596.8|2602.8|2596.8|2603.3|2597.3|2602.8|2596.8|5
1638771000000|2021-12-06 06:10:00|2602.5|2596.5|2603.5|2597.5|2603.5|2597.5|2602.5|2596.5|4
1638771010000|2021-12-06 06:10:10|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1638771020000|2021-12-06 06:10:20|2604.1|2598.1|2604|2598|2604.6|2598.6|2604|2598|5
1638771030000|2021-12-06 06:10:30|2604.3|2598.3|2604.8|2598.8|2605.3|2599.3|2604.3|2598.3|7
1638771040000|2021-12-06 06:10:40|2604.9|2598.9|2605.3|2599.3|2605.3|2599.3|2604.9|2598.9|3
1638771050000|2021-12-06 06:10:50|2605.1|2599.1|2605.1|2599.1|2605.3|2599.3|2604.6|2598.6|9
1638771060000|2021-12-06 06:11:00|2604.8|2598.8|2604.1|2598.1|2604.8|2598.8|2604.1|2598.1|3
1638771070000|2021-12-06 06:11:10|2604.3|2598.3|2604.6|2598.6|2604.8|2598.8|2604.3|2598.3|5
1638771080000|2021-12-06 06:11:20|2604.4|2598.4|2604.5|2598.5|2604.8|2598.8|2604.3|2598.3|5
1638771090000|2021-12-06 06:11:30|2604.4|2598.4|2603.8|2597.8|2604.5|2598.5|2603.5|2597.5|9
1638771100000|2021-12-06 06:11:40|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|2
1638771110000|2021-12-06 06:11:50|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|2
1638771120000|2021-12-06 06:12:00|2604|2598|2603.8|2597.8|2604|2598|2603.8|2597.8|2
1638771140000|2021-12-06 06:12:20|2604|2598|2604.8|2598.8|2604.8|2598.8|2604|2598|3
1638771160000|2021-12-06 06:12:40|2605|2599|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|3
1638771170000|2021-12-06 06:12:50|2605.1|2599.1|2605|2599|2605.3|2599.3|2605|2599|3
1638771180000|2021-12-06 06:13:00|2605.1|2599.1|2604.8|2598.8|2605.5|2599.5|2604.8|2598.8|8
1638771200000|2021-12-06 06:13:20|2605|2599|2605|2599|2605|2599|2605|2599|1
1638771210000|2021-12-06 06:13:30|2605.3|2599.3|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|3
1638771220000|2021-12-06 06:13:40|2605|2599|2605.3|2599.3|2605.3|2599.3|2605|2599|2
1638771240000|2021-12-06 06:14:00|2605.1|2599.1|2605|2599|2605.1|2599.1|2605|2599|2
1638771250000|2021-12-06 06:14:10|2604.8|2598.8|2604.5|2598.5|2605|2599|2604|2598|8
1638771260000|2021-12-06 06:14:20|2604.3|2598.3|2604.3|2598.3|2604.4|2598.4|2604.3|2598.3|3
1638771270000|2021-12-06 06:14:30|2604|2598|2604|2598|2604.3|2598.3|2604|2598|3
1638771290000|2021-12-06 06:14:50|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|3
1638771300000|2021-12-06 06:15:00|2603.6|2597.6|2603.3|2597.3|2603.6|2597.6|2603|2597|4
1638771310000|2021-12-06 06:15:10|2603|2597|2603|2597|2603|2597|2603|2597|1
1638771320000|2021-12-06 06:15:20|2603.3|2597.3|2603|2597|2603.3|2597.3|2603|2597|2
1638771360000|2021-12-06 06:16:00|2603.3|2597.3|2603|2597|2603.3|2597.3|2603|2597|2
1638771370000|2021-12-06 06:16:10|2602.8|2596.8|2602.9|2596.9|2603|2597|2602.8|2596.8|3
1638771380000|2021-12-06 06:16:20|2602.6|2596.6|2602.3|2596.3|2602.8|2596.8|2602.3|2596.3|11
1638771390000|2021-12-06 06:16:30|2602|2596|2602.3|2596.3|2602.3|2596.3|2601.9|2595.9|4
1638771400000|2021-12-06 06:16:40|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1638771410000|2021-12-06 06:16:50|2602.6|2596.6|2603.3|2597.3|2603.3|2597.3|2602.6|2596.6|3
1638771420000|2021-12-06 06:17:00|2603|2597|2602.4|2596.4|2603|2597|2602.4|2596.4|4
1638771430000|2021-12-06 06:17:10|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1638771440000|2021-12-06 06:17:20|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.5|2596.5|3
1638771450000|2021-12-06 06:17:30|2602.5|2596.5|2601.8|2595.8|2602.5|2596.5|2601.8|2595.8|11
1638771460000|2021-12-06 06:17:40|2601.6|2595.6|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|3
1638771480000|2021-12-06 06:18:00|2601.8|2595.8|2600.8|2594.8|2602|2596|2600.5|2594.5|10
1638771490000|2021-12-06 06:18:10|2600.6|2594.6|2601|2595|2601|2595|2600.6|2594.6|3
1638771500000|2021-12-06 06:18:20|2601.3|2595.3|2601.6|2595.6|2601.6|2595.6|2601.3|2595.3|2
1638771510000|2021-12-06 06:18:30|2601.8|2595.8|2602.8|2596.8|2602.8|2596.8|2601.8|2595.8|5
1638771530000|2021-12-06 06:18:50|2602.6|2596.6|2602.3|2596.3|2602.6|2596.6|2601.9|2595.9|7
1638771540000|2021-12-06 06:19:00|2602.1|2596.1|2602.3|2596.3|2602.3|2596.3|2602.1|2596.1|2
1638771550000|2021-12-06 06:19:10|2602.1|2596.1|2601.8|2595.8|2602.1|2596.1|2601.5|2595.5|5
1638771560000|2021-12-06 06:19:20|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|3
1638771570000|2021-12-06 06:19:30|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|4
1638771580000|2021-12-06 06:19:40|2601|2595|2601.3|2595.3|2601.3|2595.3|2601|2595|2
1638771600000|2021-12-06 06:20:00|2601.5|2595.5|2602|2596|2602|2596|2601.5|2595.5|2
1638771610000|2021-12-06 06:20:10|2602.8|2596.8|2602.8|2596.8|2603|2597|2602.8|2596.8|5
1638771630000|2021-12-06 06:20:30|2603|2597|2604.3|2598.3|2604.3|2598.3|2603|2597|5
1638771640000|2021-12-06 06:20:40|2604.5|2598.5|2604.8|2598.8|2604.8|2598.8|2604.3|2598.3|7
1638771650000|2021-12-06 06:20:50|2604.6|2598.6|2604.3|2598.3|2604.6|2598.6|2604|2598|4
1638771660000|2021-12-06 06:21:00|2604|2598|2604|2598|2604|2598|2603.6|2597.6|4
1638771670000|2021-12-06 06:21:10|2603.9|2597.9|2603.5|2597.5|2604|2598|2603.5|2597.5|7
1638771680000|2021-12-06 06:21:20|2603.8|2597.8|2603.8|2597.8|2603.9|2597.9|2603.8|2597.8|3
1638771690000|2021-12-06 06:21:30|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1638771700000|2021-12-06 06:21:40|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1638771710000|2021-12-06 06:21:50|2602.4|2596.4|2602|2596|2602.4|2596.4|2602|2596|3
1638771720000|2021-12-06 06:22:00|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|2
1638771730000|2021-12-06 06:22:10|2601.5|2595.5|2602.1|2596.1|2602.5|2596.5|2601.5|2595.5|4
1638771750000|2021-12-06 06:22:30|2602|2596|2602|2596|2602|2596|2602|2596|1
1638771770000|2021-12-06 06:22:50|2601.8|2595.8|2601.3|2595.3|2602|2596|2601.3|2595.3|6
1638771780000|2021-12-06 06:23:00|2601.1|2595.1|2601.1|2595.1|2601.3|2595.3|2601.1|2595.1|3
1638771790000|2021-12-06 06:23:10|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1638771800000|2021-12-06 06:23:20|2601.8|2595.8|2602.1|2596.1|2602.5|2596.5|2601.8|2595.8|6
1638771810000|2021-12-06 06:23:30|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|2
1638771840000|2021-12-06 06:24:00|2602.1|2596.1|2602.8|2596.8|2602.8|2596.8|2602.1|2596.1|4
1638771850000|2021-12-06 06:24:10|2603|2597|2602.3|2596.3|2603|2597|2602.3|2596.3|2
1638771860000|2021-12-06 06:24:20|2602.4|2596.4|2603.3|2597.3|2603.3|2597.3|2602.4|2596.4|4
1638771870000|2021-12-06 06:24:30|2604|2598|2603.5|2597.5|2604|2598|2603.5|2597.5|4
1638771880000|2021-12-06 06:24:40|2603.6|2597.6|2603.8|2597.8|2603.8|2597.8|2603.6|2597.6|2
1638771890000|2021-12-06 06:24:50|2604|2598|2604.3|2598.3|2604.3|2598.3|2603.9|2597.9|5
1638771900000|2021-12-06 06:25:00|2604|2598|2603.5|2597.5|2604|2598|2603.5|2597.5|3
1638771910000|2021-12-06 06:25:10|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603|2597|3
1638771920000|2021-12-06 06:25:20|2603|2597|2603|2597|2603|2597|2603|2597|1
1638771930000|2021-12-06 06:25:30|2603.3|2597.3|2603|2597|2603.3|2597.3|2603|2597|2
1638771940000|2021-12-06 06:25:40|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1638771950000|2021-12-06 06:25:50|2603|2597|2603|2597|2603|2597|2603|2597|1
1638771960000|2021-12-06 06:26:00|2602.8|2596.8|2603|2597|2603.3|2597.3|2602.8|2596.8|7
1638771970000|2021-12-06 06:26:10|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2602.8|2596.8|3
1638771980000|2021-12-06 06:26:20|2603|2597|2602.8|2596.8|2603|2597|2602.8|2596.8|2
1638771990000|2021-12-06 06:26:30|2602.5|2596.5|2602.8|2596.8|2602.8|2596.8|2602.5|2596.5|2
1638772000000|2021-12-06 06:26:40|2602.9|2596.9|2603.3|2597.3|2603.3|2597.3|2602.9|2596.9|2
1638772010000|2021-12-06 06:26:50|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1638772020000|2021-12-06 06:27:00|2603|2597|2602.8|2596.8|2603.3|2597.3|2602.8|2596.8|8
1638772030000|2021-12-06 06:27:10|2602.6|2596.6|2601.5|2595.5|2602.6|2596.6|2601.5|2595.5|7
1638772040000|2021-12-06 06:27:20|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.4|2595.4|6
1638772050000|2021-12-06 06:27:30|2601.4|2595.4|2598.8|2592.8|2601.4|2595.4|2598.8|2592.8|10
1638772060000|2021-12-06 06:27:40|2598.9|2592.9|2599|2593|2599|2593|2598.9|2592.9|4
1638772070000|2021-12-06 06:27:50|2598.9|2592.9|2599|2593|2599.3|2593.3|2598.9|2592.9|10
1638772080000|2021-12-06 06:28:00|2599.3|2593.3|2598.6|2592.6|2599.3|2593.3|2598.3|2592.3|8
1638772090000|2021-12-06 06:28:10|2598.5|2592.5|2598|2592|2598.5|2592.5|2598|2592|2
1638772100000|2021-12-06 06:28:20|2597.8|2591.8|2597.8|2591.8|2598|2592|2597.8|2591.8|3
1638772110000|2021-12-06 06:28:30|2598|2592|2598.5|2592.5|2598.8|2592.8|2598|2592|5
1638772120000|2021-12-06 06:28:40|2598.3|2592.3|2598.1|2592.1|2598.5|2592.5|2598.1|2592.1|4
1638772130000|2021-12-06 06:28:50|2598.3|2592.3|2598.1|2592.1|2598.3|2592.3|2597.9|2591.9|6
1638772140000|2021-12-06 06:29:00|2598|2592|2598.1|2592.1|2598.3|2592.3|2598|2592|3
1638772150000|2021-12-06 06:29:10|2597.9|2591.9|2597.3|2591.3|2597.9|2591.9|2597.3|2591.3|3
1638772160000|2021-12-06 06:29:20|2597.8|2591.8|2598|2592|2598|2592|2597.8|2591.8|2
1638772170000|2021-12-06 06:29:30|2598.5|2592.5|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|3
1638772180000|2021-12-06 06:29:40|2598.8|2592.8|2599.3|2593.3|2599.3|2593.3|2598.8|2592.8|3
1638772190000|2021-12-06 06:29:50|2599|2593|2599|2593|2599|2593|2598.9|2592.9|3
1638772200000|2021-12-06 06:30:00|2598.8|2592.8|2597.5|2591.5|2598.8|2592.8|2597.3|2591.3|9
1638772210000|2021-12-06 06:30:10|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.3|2591.3|4
1638772240000|2021-12-06 06:30:40|2597.3|2591.3|2596.6|2590.6|2597.3|2591.3|2596.5|2590.5|5
1638772250000|2021-12-06 06:30:50|2597|2591|2596.4|2590.4|2597|2591|2596.3|2590.3|5
1638772260000|2021-12-06 06:31:00|2596.8|2590.8|2596.3|2590.3|2596.8|2590.8|2596.3|2590.3|2
1638772270000|2021-12-06 06:31:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.4|2590.4|3
1638772280000|2021-12-06 06:31:20|2596.6|2590.6|2597.5|2591.5|2597.5|2591.5|2596.6|2590.6|8
1638772290000|2021-12-06 06:31:30|2597.8|2591.8|2598.8|2592.8|2598.8|2592.8|2597.8|2591.8|5
1638772300000|2021-12-06 06:31:40|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1638772310000|2021-12-06 06:31:50|2598.4|2592.4|2598.5|2592.5|2598.8|2592.8|2597.5|2591.5|11
1638772330000|2021-12-06 06:32:10|2598.8|2592.8|2599.5|2593.5|2599.5|2593.5|2598.8|2592.8|5
1638772340000|2021-12-06 06:32:20|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|10
1638772350000|2021-12-06 06:32:30|2599.8|2593.8|2599.9|2593.9|2599.9|2593.9|2599.5|2593.5|24
1638772360000|2021-12-06 06:32:40|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.6|2593.6|3
1638772370000|2021-12-06 06:32:50|2600|2594|2599.8|2593.8|2600|2594|2599.8|2593.8|2
1638772380000|2021-12-06 06:33:00|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1638772390000|2021-12-06 06:33:10|2599|2593|2599|2593|2599|2593|2599|2593|1
1638772400000|2021-12-06 06:33:20|2598.9|2592.9|2598.5|2592.5|2598.9|2592.9|2597.8|2591.8|7
1638772410000|2021-12-06 06:33:30|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|4
1638772420000|2021-12-06 06:33:40|2598.8|2592.8|2599.4|2593.4|2599.4|2593.4|2598.8|2592.8|3
1638772440000|2021-12-06 06:34:00|2599.5|2593.5|2599.9|2593.9|2599.9|2593.9|2599.5|2593.5|3
1638772450000|2021-12-06 06:34:10|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|4
1638772460000|2021-12-06 06:34:20|2600|2594|2600|2594|2600|2594|2600|2594|1
1638772480000|2021-12-06 06:34:40|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1638772490000|2021-12-06 06:34:50|2600|2594|2600|2594|2600.3|2594.3|2600|2594|3
1638772510000|2021-12-06 06:35:10|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|2
1638772520000|2021-12-06 06:35:20|2599.5|2593.5|2599.4|2593.4|2599.5|2593.5|2599.1|2593.1|4
1638772530000|2021-12-06 06:35:30|2599.3|2593.3|2600.3|2594.3|2600.4|2594.4|2599.3|2593.3|8
1638772540000|2021-12-06 06:35:40|2600.8|2594.8|2600.8|2594.8|2601|2595|2600.8|2594.8|3
1638772550000|2021-12-06 06:35:50|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601|2595|7
1638772560000|2021-12-06 06:36:00|2601.5|2595.5|2601.5|2595.5|2602|2596|2601.5|2595.5|7
1638772570000|2021-12-06 06:36:10|2601.3|2595.3|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|3
1638772580000|2021-12-06 06:36:20|2601.1|2595.1|2600.8|2594.8|2601.1|2595.1|2600.8|2594.8|4
1638772600000|2021-12-06 06:36:40|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1638772620000|2021-12-06 06:37:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|3
1638772630000|2021-12-06 06:37:10|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1638772640000|2021-12-06 06:37:20|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|2
1638772670000|2021-12-06 06:37:50|2599.9|2593.9|2600.3|2594.3|2600.3|2594.3|2599.6|2593.6|3
1638772680000|2021-12-06 06:38:00|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1638772690000|2021-12-06 06:38:10|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1638772710000|2021-12-06 06:38:30|2600.8|2594.8|2600.8|2594.8|2601|2595|2600.8|2594.8|3
1638772720000|2021-12-06 06:38:40|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1638772730000|2021-12-06 06:38:50|2600.6|2594.6|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|3
1638772750000|2021-12-06 06:39:10|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1638772760000|2021-12-06 06:39:20|2601|2595|2601|2595|2601|2595|2601|2595|1
1638772780000|2021-12-06 06:39:40|2601.4|2595.4|2602.5|2596.5|2602.8|2596.8|2601.4|2595.4|7
1638772790000|2021-12-06 06:39:50|2602.8|2596.8|2603|2597|2603.1|2597.1|2602.8|2596.8|4
1638772800000|2021-12-06 06:40:00|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1638772810000|2021-12-06 06:40:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1638772820000|2021-12-06 06:40:20|2602.8|2596.8|2602.8|2596.8|2603|2597|2602.8|2596.8|4
1638772830000|2021-12-06 06:40:30|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1638772860000|2021-12-06 06:41:00|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1638772870000|2021-12-06 06:41:10|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|2
1638772880000|2021-12-06 06:41:20|2603.4|2597.4|2604|2598|2604|2598|2603.4|2597.4|3
1638772890000|2021-12-06 06:41:30|2603.9|2597.9|2603.8|2597.8|2604|2598|2603.8|2597.8|4
1638772900000|2021-12-06 06:41:40|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603.3|2597.3|2
1638772930000|2021-12-06 06:42:10|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1638772950000|2021-12-06 06:42:30|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|2
1638772970000|2021-12-06 06:42:50|2603.8|2597.8|2604|2598|2604|2598|2603.8|2597.8|2
1638772980000|2021-12-06 06:43:00|2603.8|2597.8|2603.5|2597.5|2603.8|2597.8|2603.5|2597.5|2
1638772990000|2021-12-06 06:43:10|2603.8|2597.8|2604.6|2598.6|2604.6|2598.6|2603.8|2597.8|5
1638773000000|2021-12-06 06:43:20|2604.5|2598.5|2604.5|2598.5|2604.6|2598.6|2604.5|2598.5|5
1638773010000|2021-12-06 06:43:30|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1638773020000|2021-12-06 06:43:40|2604|2598|2604|2598|2604|2598|2603.8|2597.8|3
1638773040000|2021-12-06 06:44:00|2603.8|2597.8|2604|2598|2604|2598|2603.8|2597.8|3
1638773050000|2021-12-06 06:44:10|2604.4|2598.4|2605.3|2599.3|2605.3|2599.3|2604.4|2598.4|5
1638773060000|2021-12-06 06:44:20|2605.8|2599.8|2605.5|2599.5|2606|2600|2605.4|2599.4|5
1638773070000|2021-12-06 06:44:30|2605.3|2599.3|2605.4|2599.4|2605.4|2599.4|2605.3|2599.3|2
1638773090000|2021-12-06 06:44:50|2605.6|2599.6|2606.3|2600.3|2606.3|2600.3|2605.6|2599.6|4
1638773100000|2021-12-06 06:45:00|2606|2600|2606.3|2600.3|2606.3|2600.3|2605.8|2599.8|4
1638773110000|2021-12-06 06:45:10|2606|2600|2606.3|2600.3|2606.3|2600.3|2605.8|2599.8|4
1638773120000|2021-12-06 06:45:20|2606|2600|2606|2600|2606.4|2600.4|2605.5|2599.5|9
1638773130000|2021-12-06 06:45:30|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1638773140000|2021-12-06 06:45:40|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1638773150000|2021-12-06 06:45:50|2605.8|2599.8|2605.9|2599.9|2606.5|2600.5|2605.6|2599.6|10
1638773160000|2021-12-06 06:46:00|2606|2600|2606.8|2600.8|2607.4|2601.4|2606|2600|12
1638773170000|2021-12-06 06:46:10|2606.5|2600.5|2605.5|2599.5|2606.5|2600.5|2605.5|2599.5|5
1638773180000|2021-12-06 06:46:20|2605.8|2599.8|2606.5|2600.5|2606.5|2600.5|2605.8|2599.8|10
1638773190000|2021-12-06 06:46:30|2606.8|2600.8|2607.8|2601.8|2607.8|2601.8|2606.5|2600.5|9
1638773200000|2021-12-06 06:46:40|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|2
1638773210000|2021-12-06 06:46:50|2607.9|2601.9|2607.3|2601.3|2607.9|2601.9|2607.3|2601.3|3
1638773220000|2021-12-06 06:47:00|2607|2601|2607|2601|2607|2601|2606.9|2600.9|3
1638773230000|2021-12-06 06:47:10|2607.3|2601.3|2606.9|2600.9|2607.5|2601.5|2606.9|2600.9|9
1638773240000|2021-12-06 06:47:20|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1638773250000|2021-12-06 06:47:30|2607.3|2601.3|2607|2601|2607.5|2601.5|2607|2601|6
1638773260000|2021-12-06 06:47:40|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1638773270000|2021-12-06 06:47:50|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638773280000|2021-12-06 06:48:00|2606.6|2600.6|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|2
1638773290000|2021-12-06 06:48:10|2606.5|2600.5|2607.8|2601.8|2607.8|2601.8|2606.5|2600.5|5
1638773300000|2021-12-06 06:48:20|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|4
1638773310000|2021-12-06 06:48:30|2608.5|2602.5|2608.3|2602.3|2608.5|2602.5|2608|2602|6
1638773320000|2021-12-06 06:48:40|2608|2602|2607.5|2601.5|2608|2602|2607.3|2601.3|7
1638773330000|2021-12-06 06:48:50|2607.8|2601.8|2607.5|2601.5|2607.8|2601.8|2607.5|2601.5|4
1638773340000|2021-12-06 06:49:00|2607.8|2601.8|2608|2602|2608|2602|2607.8|2601.8|2
1638773350000|2021-12-06 06:49:10|2607.9|2601.9|2607|2601|2607.9|2601.9|2607|2601|5
1638773360000|2021-12-06 06:49:20|2607.3|2601.3|2607|2601|2607.3|2601.3|2607|2601|2
1638773370000|2021-12-06 06:49:30|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|2
1638773380000|2021-12-06 06:49:40|2606.8|2600.8|2607|2601|2607.5|2601.5|2606.8|2600.8|6
1638773390000|2021-12-06 06:49:50|2606.8|2600.8|2606|2600|2606.8|2600.8|2606|2600|4
1638773400000|2021-12-06 06:50:00|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|2
1638773410000|2021-12-06 06:50:10|2606.4|2600.4|2606|2600|2606.5|2600.5|2606|2600|6
1638773430000|2021-12-06 06:50:30|2606.3|2600.3|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|3
1638773440000|2021-12-06 06:50:40|2606|2600|2606|2600|2606.5|2600.5|2606|2600|8
1638773460000|2021-12-06 06:51:00|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1638773470000|2021-12-06 06:51:10|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1638773490000|2021-12-06 06:51:30|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1638773500000|2021-12-06 06:51:40|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|2
1638773530000|2021-12-06 06:52:10|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1638773540000|2021-12-06 06:52:20|2606|2600|2605.8|2599.8|2606|2600|2605.8|2599.8|2
1638773560000|2021-12-06 06:52:40|2605.5|2599.5|2604.5|2598.5|2605.5|2599.5|2604.5|2598.5|2
1638773580000|2021-12-06 06:53:00|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1638773590000|2021-12-06 06:53:10|2604.8|2598.8|2604.3|2598.3|2604.8|2598.8|2604|2598|7
1638773600000|2021-12-06 06:53:20|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1638773610000|2021-12-06 06:53:30|2604.8|2598.8|2606|2600|2606|2600|2604.8|2598.8|4
1638773620000|2021-12-06 06:53:40|2605.8|2599.8|2606|2600|2606|2600|2605.5|2599.5|4
1638773640000|2021-12-06 06:54:00|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|2
1638773650000|2021-12-06 06:54:10|2606.8|2600.8|2606.5|2600.5|2607|2601|2606.5|2600.5|4
1638773660000|2021-12-06 06:54:20|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606|2600|3
1638773670000|2021-12-06 06:54:30|2606.4|2600.4|2606.5|2600.5|2606.6|2600.6|2606.4|2600.4|3
1638773680000|2021-12-06 06:54:40|2606.4|2600.4|2606|2600|2606.4|2600.4|2606|2600|2
1638773690000|2021-12-06 06:54:50|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1638773700000|2021-12-06 06:55:00|2605.8|2599.8|2605.9|2599.9|2605.9|2599.9|2605.8|2599.8|2
1638773710000|2021-12-06 06:55:10|2606.1|2600.1|2607|2601|2607|2601|2606.1|2600.1|2
1638773720000|2021-12-06 06:55:20|2607.3|2601.3|2606.5|2600.5|2607.3|2601.3|2606.5|2600.5|4
1638773730000|2021-12-06 06:55:30|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1638773740000|2021-12-06 06:55:40|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|2
1638773750000|2021-12-06 06:55:50|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606|2600|6
1638773760000|2021-12-06 06:56:00|2606.6|2600.6|2607|2601|2607|2601|2606.6|2600.6|2
1638773770000|2021-12-06 06:56:10|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.3|2600.3|4
1638773780000|2021-12-06 06:56:20|2606.8|2600.8|2607.1|2601.1|2607.3|2601.3|2606.8|2600.8|4
1638773800000|2021-12-06 06:56:40|2607.3|2601.3|2607.1|2601.1|2607.3|2601.3|2607.1|2601.1|2
1638773830000|2021-12-06 06:57:10|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1638773840000|2021-12-06 06:57:20|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1638773870000|2021-12-06 06:57:50|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.5|2601.5|2
1638773960000|2021-12-06 06:59:20|2607.5|2601.5|2607|2601|2607.5|2601.5|2607|2601|4
1638773970000|2021-12-06 06:59:30|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|2
1638773990000|2021-12-06 06:59:50|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1638774030000|2021-12-06 07:00:30|2607.1|2601.1|2607.8|2601.8|2607.8|2601.8|2607.1|2601.1|2
1638774070000|2021-12-06 07:01:10|2608|2602|2608.9|2602.9|2609|2603|2608|2602|6
1638774080000|2021-12-06 07:01:20|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1638774100000|2021-12-06 07:01:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1638774120000|2021-12-06 07:02:00|2609.3|2603.3|2609.6|2603.6|2609.6|2603.6|2609.3|2603.3|3
1638774130000|2021-12-06 07:02:10|2608.6|2602.6|2608.3|2602.3|2608.6|2602.6|2608.3|2602.3|2
1638774150000|2021-12-06 07:02:30|2609.5|2603.5|2608.5|2602.5|2609.5|2603.5|2608.5|2602.5|3
1638774160000|2021-12-06 07:02:40|2608.8|2602.8|2609.5|2603.5|2609.8|2603.8|2608.8|2602.8|5
1638774180000|2021-12-06 07:03:00|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|10
1638774200000|2021-12-06 07:03:20|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2609.5|2603.5|2
1638774240000|2021-12-06 07:04:00|2609.3|2603.3|2609.6|2603.6|2609.6|2603.6|2609|2603|4
1638774260000|2021-12-06 07:04:20|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638774290000|2021-12-06 07:04:50|2609.3|2603.3|2607.8|2601.8|2609.3|2603.3|2607.3|2601.3|6
1638774300000|2021-12-06 07:05:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1638774310000|2021-12-06 07:05:10|2607.8|2601.8|2608|2602|2608|2602|2607.8|2601.8|2
1638774330000|2021-12-06 07:05:30|2608.3|2602.3|2606.8|2600.8|2609|2603|2606.8|2600.8|8
1638774390000|2021-12-06 07:06:30|2607|2601|2606.8|2600.8|2607|2601|2606.8|2600.8|2
1638774400000|2021-12-06 07:06:40|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1638774410000|2021-12-06 07:06:50|2606.8|2600.8|2607|2601|2607|2601|2606.5|2600.5|6
1638774420000|2021-12-06 07:07:00|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|2
1638774430000|2021-12-06 07:07:10|2607.8|2601.8|2608|2602|2608|2602|2607.8|2601.8|2
1638774440000|2021-12-06 07:07:20|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1638774450000|2021-12-06 07:07:30|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|2608.5|2602.5|1
1638774460000|2021-12-06 07:07:40|2608.3|2602.3|2608|2602|2608.3|2602.3|2607.8|2601.8|3
1638774470000|2021-12-06 07:07:50|2607.8|2601.8|2607.5|2601.5|2607.8|2601.8|2607.5|2601.5|2
1638774480000|2021-12-06 07:08:00|2607.8|2601.8|2608|2602|2608|2602|2607.8|2601.8|2
1638774490000|2021-12-06 07:08:10|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608|2602|3
1638774510000|2021-12-06 07:08:30|2608.5|2602.5|2608|2602|2608.5|2602.5|2608|2602|2
1638774520000|2021-12-06 07:08:40|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1638774530000|2021-12-06 07:08:50|2608.8|2602.8|2608.3|2602.3|2609|2603|2608.3|2602.3|6
1638774560000|2021-12-06 07:09:20|2608.5|2602.5|2609|2603|2609|2603|2608.5|2602.5|2
1638774570000|2021-12-06 07:09:30|2608.8|2602.8|2606.8|2600.8|2608.8|2602.8|2606.8|2600.8|4
1638774590000|2021-12-06 07:09:50|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|2
1638774600000|2021-12-06 07:10:00|2606.5|2600.5|2606.1|2600.1|2606.5|2600.5|2606.1|2600.1|3
1638774610000|2021-12-06 07:10:10|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1638774620000|2021-12-06 07:10:20|2605.8|2599.8|2606.3|2600.3|2606.3|2600.3|2605.8|2599.8|2
1638774640000|2021-12-06 07:10:40|2606.5|2600.5|2606.3|2600.3|2606.5|2600.5|2606.3|2600.3|2
1638774680000|2021-12-06 07:11:20|2606.5|2600.5|2606.3|2600.3|2606.6|2600.6|2606.3|2600.3|4
1638774690000|2021-12-06 07:11:30|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1638774700000|2021-12-06 07:11:40|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1638774720000|2021-12-06 07:12:00|2606.1|2600.1|2605.8|2599.8|2606.1|2600.1|2605.8|2599.8|5
1638774810000|2021-12-06 07:13:30|2606|2600|2606|2600|2606.1|2600.1|2606|2600|3
1638774830000|2021-12-06 07:13:50|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1638774910000|2021-12-06 07:15:10|2606|2600|2606|2600|2606|2600|2606|2600|1
1638774920000|2021-12-06 07:15:20|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1638774940000|2021-12-06 07:15:40|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|2
1638774970000|2021-12-06 07:16:10|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1638774980000|2021-12-06 07:16:20|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|2
1638774990000|2021-12-06 07:16:30|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1638775000000|2021-12-06 07:16:40|2605|2599|2604.8|2598.8|2605|2599|2604.8|2598.8|2
1638775010000|2021-12-06 07:16:50|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1638775020000|2021-12-06 07:17:00|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|2
1638775030000|2021-12-06 07:17:10|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1638775040000|2021-12-06 07:17:20|2605|2599|2605|2599|2605|2599|2605|2599|1
1638775060000|2021-12-06 07:17:40|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1638775080000|2021-12-06 07:18:00|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|3
1638775110000|2021-12-06 07:18:30|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1638775120000|2021-12-06 07:18:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1638775130000|2021-12-06 07:18:50|2605|2599|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|4
1638775140000|2021-12-06 07:19:00|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1638775200000|2021-12-06 07:20:00|2605.3|2599.3|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|3
1638775210000|2021-12-06 07:20:10|2605.4|2599.4|2605.3|2599.3|2605.4|2599.4|2605.3|2599.3|2
1638775240000|2021-12-06 07:20:40|2605.5|2599.5|2605.3|2599.3|2605.5|2599.5|2605.3|2599.3|2
1638775290000|2021-12-06 07:21:30|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1638775300000|2021-12-06 07:21:40|2605.3|2599.3|2605.1|2599.1|2605.3|2599.3|2605.1|2599.1|2
1638775310000|2021-12-06 07:21:50|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1638775460000|2021-12-06 07:24:20|2605|2599|2605|2599|2605|2599|2605|2599|1
1638775680000|2021-12-06 07:28:00|2604.4|2598.4|2604.3|2598.3|2604.4|2598.4|2604.3|2598.3|2
1638775710000|2021-12-06 07:28:30|2604.1|2598.1|2604|2598|2604.1|2598.1|2603.5|2597.5|3
1638775740000|2021-12-06 07:29:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1638775780000|2021-12-06 07:29:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1638775790000|2021-12-06 07:29:50|2604.6|2598.6|2606|2600|2606|2600|2604.6|2598.6|4
1638775800000|2021-12-06 07:30:00|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.4|2599.4|4
1638775820000|2021-12-06 07:30:20|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.3|2599.3|4
1638775860000|2021-12-06 07:31:00|2605.3|2599.3|2604|2598|2605.3|2599.3|2604|2598|2
1638775880000|2021-12-06 07:31:20|2603.8|2597.8|2604.5|2598.5|2604.5|2598.5|2603.8|2597.8|3
1638775890000|2021-12-06 07:31:30|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1638775900000|2021-12-06 07:31:40|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1638775910000|2021-12-06 07:31:50|2604.4|2598.4|2604.5|2598.5|2604.5|2598.5|2604.1|2598.1|3
1638775950000|2021-12-06 07:32:30|2604.6|2598.6|2605|2599|2605|2599|2604.6|2598.6|2
1638775970000|2021-12-06 07:32:50|2604.9|2598.9|2605|2599|2605|2599|2604.9|2598.9|2
1638775980000|2021-12-06 07:33:00|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1638775990000|2021-12-06 07:33:10|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|2
1638776020000|2021-12-06 07:33:40|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1638776050000|2021-12-06 07:34:10|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1638776060000|2021-12-06 07:34:20|2604.8|2598.8|2605.3|2599.3|2605.3|2599.3|2604.8|2598.8|3
1638776070000|2021-12-06 07:34:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1638776080000|2021-12-06 07:34:40|2604.9|2598.9|2604.8|2598.8|2604.9|2598.9|2604.8|2598.8|2
1638776090000|2021-12-06 07:34:50|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1638776100000|2021-12-06 07:35:00|2604.3|2598.3|2603.3|2597.3|2604.3|2598.3|2603.3|2597.3|2
1638776120000|2021-12-06 07:35:20|2603|2597|2603.3|2597.3|2603.3|2597.3|2603|2597|2
1638776130000|2021-12-06 07:35:30|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638776140000|2021-12-06 07:35:40|2602.4|2596.4|2601.5|2595.5|2602.4|2596.4|2601.5|2595.5|2
1638776150000|2021-12-06 07:35:50|2601.3|2595.3|2600.3|2594.3|2601.3|2595.3|2600.3|2594.3|2
1638776160000|2021-12-06 07:36:00|2600|2594|2600.1|2594.1|2600.1|2594.1|2600|2594|2
1638776170000|2021-12-06 07:36:10|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.1|2594.1|5
1638776180000|2021-12-06 07:36:20|2600|2594|2600.5|2594.5|2600.5|2594.5|2600|2594|3
1638776190000|2021-12-06 07:36:30|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1638776230000|2021-12-06 07:37:10|2600.9|2594.9|2600.8|2594.8|2600.9|2594.9|2600.8|2594.8|2
1638776240000|2021-12-06 07:37:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1638776300000|2021-12-06 07:38:20|2601.3|2595.3|2602|2596|2602|2596|2601.3|2595.3|2
1638776320000|2021-12-06 07:38:40|2601.8|2595.8|2603.5|2597.5|2603.5|2597.5|2601.8|2595.8|3
1638776360000|2021-12-06 07:39:20|2603.4|2597.4|2603.3|2597.3|2603.4|2597.4|2603.3|2597.3|2
1638776380000|2021-12-06 07:39:40|2603|2597|2602.3|2596.3|2603|2597|2602.3|2596.3|2
1638776400000|2021-12-06 07:40:00|2602.1|2596.1|2601.1|2595.1|2602.1|2596.1|2601.1|2595.1|4
1638776410000|2021-12-06 07:40:10|2601|2595|2600.8|2594.8|2601|2595|2600.8|2594.8|2
1638776420000|2021-12-06 07:40:20|2601|2595|2601|2595|2601|2595|2601|2595|1
1638776430000|2021-12-06 07:40:30|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1638776450000|2021-12-06 07:40:50|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1638776460000|2021-12-06 07:41:00|2600.5|2594.5|2601.5|2595.5|2601.5|2595.5|2600.5|2594.5|3
1638776470000|2021-12-06 07:41:10|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1638776480000|2021-12-06 07:41:20|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2601.1|2595.1|6
1638776490000|2021-12-06 07:41:30|2602|2596|2601.5|2595.5|2602|2596|2601.3|2595.3|4
1638776500000|2021-12-06 07:41:40|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|2
1638776510000|2021-12-06 07:41:50|2600.5|2594.5|2600.5|2594.5|2600.9|2594.9|2600.5|2594.5|4
1638776520000|2021-12-06 07:42:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1638776550000|2021-12-06 07:42:30|2600.6|2594.6|2600.3|2594.3|2600.6|2594.6|2600.3|2594.3|3
1638776570000|2021-12-06 07:42:50|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1638776580000|2021-12-06 07:43:00|2600|2594|2600|2594|2600|2594|2600|2594|1
1638776590000|2021-12-06 07:43:10|2599.1|2593.1|2599.3|2593.3|2599.5|2593.5|2599.1|2593.1|4
1638776600000|2021-12-06 07:43:20|2599|2593|2598.8|2592.8|2599|2593|2598.5|2592.5|4
1638776610000|2021-12-06 07:43:30|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1638776620000|2021-12-06 07:43:40|2598.5|2592.5|2598.4|2592.4|2599.8|2593.8|2598.4|2592.4|7
1638776640000|2021-12-06 07:44:00|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.8|2591.8|4
1638776650000|2021-12-06 07:44:10|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1638776700000|2021-12-06 07:45:00|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1638776710000|2021-12-06 07:45:10|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1638776760000|2021-12-06 07:46:00|2597.8|2591.8|2598|2592|2598.3|2592.3|2597.8|2591.8|3
1638776780000|2021-12-06 07:46:20|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1638776800000|2021-12-06 07:46:40|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1638776850000|2021-12-06 07:47:30|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1638776890000|2021-12-06 07:48:10|2598.5|2592.5|2598.8|2592.8|2598.8|2592.8|2598.5|2592.5|2
1638776900000|2021-12-06 07:48:20|2598.9|2592.9|2599.3|2593.3|2599.3|2593.3|2598.9|2592.9|2
1638776930000|2021-12-06 07:48:50|2599|2593|2599|2593|2599|2593|2599|2593|1
1638777000000|2021-12-06 07:50:00|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1638777010000|2021-12-06 07:50:10|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1638777020000|2021-12-06 07:50:20|2598.4|2592.4|2598.5|2592.5|2598.5|2592.5|2598.4|2592.4|2
1638777110000|2021-12-06 07:51:50|2598.3|2592.3|2598.1|2592.1|2598.3|2592.3|2598.1|2592.1|2
1638777130000|2021-12-06 07:52:10|2598.4|2592.4|2598.3|2592.3|2598.4|2592.4|2598.3|2592.3|2
1638777170000|2021-12-06 07:52:50|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1638777180000|2021-12-06 07:53:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1638777190000|2021-12-06 07:53:10|2598|2592|2597.8|2591.8|2598|2592|2597.8|2591.8|2
1638777200000|2021-12-06 07:53:20|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1638777220000|2021-12-06 07:53:40|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1638777280000|2021-12-06 07:54:40|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1638777300000|2021-12-06 07:55:00|2597.8|2591.8|2598.3|2592.3|2598.3|2592.3|2597.8|2591.8|4
1638777310000|2021-12-06 07:55:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1638777340000|2021-12-06 07:55:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1638777360000|2021-12-06 07:56:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1638777380000|2021-12-06 07:56:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1638777390000|2021-12-06 07:56:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1638777420000|2021-12-06 07:57:00|2596.9|2590.9|2597.6|2591.6|2597.6|2591.6|2596.9|2590.9|3
1638777430000|2021-12-06 07:57:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1638777490000|2021-12-06 07:58:10|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|2
1638777510000|2021-12-06 07:58:30|2598.4|2592.4|2598.9|2592.9|2599.4|2593.4|2598.4|2592.4|3
1638777530000|2021-12-06 07:58:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638777540000|2021-12-06 07:59:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1638777550000|2021-12-06 07:59:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1638777560000|2021-12-06 07:59:20|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|3
1638777570000|2021-12-06 07:59:30|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|3
1638777580000|2021-12-06 07:59:40|2597.4|2591.4|2598.1|2592.1|2598.1|2592.1|2597.4|2591.4|3
1638777590000|2021-12-06 07:59:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2596.6|2590.6|8
1638777600000|2021-12-06 08:00:00|2598.6|2592.6|2597.6|2591.6|2598.6|2592.6|2597.6|2591.6|4
1638777610000|2021-12-06 08:00:10|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2597.1|2591.1|4
1638777620000|2021-12-06 08:00:20|2597.1|2591.1|2595.9|2589.9|2597.1|2591.1|2595.6|2589.6|7
1638777630000|2021-12-06 08:00:30|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|7
1638777640000|2021-12-06 08:00:40|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638777660000|2021-12-06 08:01:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1638777670000|2021-12-06 08:01:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638777710000|2021-12-06 08:01:50|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638777720000|2021-12-06 08:02:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1638777740000|2021-12-06 08:02:20|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1638777790000|2021-12-06 08:03:10|2595.6|2589.6|2597.4|2591.4|2597.4|2591.4|2595.6|2589.6|2
1638777800000|2021-12-06 08:03:20|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|3
1638777810000|2021-12-06 08:03:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1638777820000|2021-12-06 08:03:40|2596.1|2590.1|2596.6|2590.6|2596.9|2590.9|2596.1|2590.1|7
1638777840000|2021-12-06 08:04:00|2596.4|2590.4|2593.4|2587.4|2596.4|2590.4|2593.4|2587.4|3
1638777850000|2021-12-06 08:04:10|2593.1|2587.1|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|3
1638777860000|2021-12-06 08:04:20|2592.4|2586.4|2592.6|2586.6|2593.1|2587.1|2592.4|2586.4|5
1638777870000|2021-12-06 08:04:30|2592.4|2586.4|2591.4|2585.4|2592.4|2586.4|2591.1|2585.1|6
1638777880000|2021-12-06 08:04:40|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1638777890000|2021-12-06 08:04:50|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1638777900000|2021-12-06 08:05:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1638777910000|2021-12-06 08:05:10|2591.6|2585.6|2592.9|2586.9|2593.1|2587.1|2591.6|2585.6|7
1638777920000|2021-12-06 08:05:20|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|4
1638777940000|2021-12-06 08:05:40|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1638777950000|2021-12-06 08:05:50|2593.9|2587.9|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|4
1638777960000|2021-12-06 08:06:00|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1638777990000|2021-12-06 08:06:30|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1638778030000|2021-12-06 08:07:10|2594.6|2588.6|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|3
1638778060000|2021-12-06 08:07:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1638778070000|2021-12-06 08:07:50|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1638778080000|2021-12-06 08:08:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638778090000|2021-12-06 08:08:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638778100000|2021-12-06 08:08:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638778120000|2021-12-06 08:08:40|2593.4|2587.4|2595.1|2589.1|2595.1|2589.1|2593.4|2587.4|3
1638778130000|2021-12-06 08:08:50|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1638778140000|2021-12-06 08:09:00|2594.9|2588.9|2595.6|2589.6|2595.6|2589.6|2594.9|2588.9|3
1638778160000|2021-12-06 08:09:20|2595.4|2589.4|2596.6|2590.6|2597.6|2591.6|2595.4|2589.4|4
1638778200000|2021-12-06 08:10:00|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1638778210000|2021-12-06 08:10:10|2596.9|2590.9|2598.1|2592.1|2598.4|2592.4|2596.9|2590.9|7
1638778220000|2021-12-06 08:10:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638778240000|2021-12-06 08:10:40|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|2
1638778260000|2021-12-06 08:11:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1638778270000|2021-12-06 08:11:10|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1638778280000|2021-12-06 08:11:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1638778300000|2021-12-06 08:11:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638778310000|2021-12-06 08:11:50|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|2
1638778330000|2021-12-06 08:12:10|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1638778360000|2021-12-06 08:12:40|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1638778370000|2021-12-06 08:12:50|2598.1|2592.1|2600.6|2594.6|2600.6|2594.6|2598.1|2592.1|4
1638778380000|2021-12-06 08:13:00|2600.4|2594.4|2598.6|2592.6|2600.4|2594.4|2598.6|2592.6|3
1638778390000|2021-12-06 08:13:10|2598.4|2592.4|2598.6|2592.6|2598.9|2592.9|2598.1|2592.1|8
1638778410000|2021-12-06 08:13:30|2598.9|2592.9|2599.9|2593.9|2599.9|2593.9|2598.9|2592.9|2
1638778420000|2021-12-06 08:13:40|2599.6|2593.6|2600.4|2594.4|2601.4|2595.4|2599.6|2593.6|6
1638778430000|2021-12-06 08:13:50|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|2
1638778440000|2021-12-06 08:14:00|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638778450000|2021-12-06 08:14:10|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|2
1638778460000|2021-12-06 08:14:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638778470000|2021-12-06 08:14:30|2600.1|2594.1|2601.1|2595.1|2601.1|2595.1|2600.1|2594.1|3
1638778520000|2021-12-06 08:15:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1638778530000|2021-12-06 08:15:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1638778540000|2021-12-06 08:15:40|2600.1|2594.1|2599.1|2593.1|2600.1|2594.1|2598.4|2592.4|6
1638778560000|2021-12-06 08:16:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638778570000|2021-12-06 08:16:10|2599.6|2593.6|2600.6|2594.6|2600.9|2594.9|2599.6|2593.6|4
1638778590000|2021-12-06 08:16:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638778620000|2021-12-06 08:17:00|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1638778640000|2021-12-06 08:17:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1638778650000|2021-12-06 08:17:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638778660000|2021-12-06 08:17:40|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|3
1638778670000|2021-12-06 08:17:50|2599.4|2593.4|2601.4|2595.4|2601.4|2595.4|2599.4|2593.4|4
1638778690000|2021-12-06 08:18:10|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1638778710000|2021-12-06 08:18:30|2601.1|2595.1|2601.9|2595.9|2602.4|2596.4|2601.1|2595.1|4
1638778720000|2021-12-06 08:18:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1638778730000|2021-12-06 08:18:50|2601.9|2595.9|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|2
1638778740000|2021-12-06 08:19:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|3
1638778750000|2021-12-06 08:19:10|2601.9|2595.9|2602.1|2596.1|2602.9|2596.9|2601.9|2595.9|5
1638778760000|2021-12-06 08:19:20|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1638778770000|2021-12-06 08:19:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|3
1638778790000|2021-12-06 08:19:50|2601.4|2595.4|2600.9|2594.9|2601.4|2595.4|2600.9|2594.9|2
1638778800000|2021-12-06 08:20:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|4
1638778820000|2021-12-06 08:20:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1638778830000|2021-12-06 08:20:30|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1638778840000|2021-12-06 08:20:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1638778850000|2021-12-06 08:20:50|2601.4|2595.4|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1638778860000|2021-12-06 08:21:00|2601.6|2595.6|2600.6|2594.6|2601.6|2595.6|2600.6|2594.6|4
1638778870000|2021-12-06 08:21:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638778880000|2021-12-06 08:21:20|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1638778890000|2021-12-06 08:21:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638778900000|2021-12-06 08:21:40|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1638778910000|2021-12-06 08:21:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1638778920000|2021-12-06 08:22:00|2600.4|2594.4|2599.9|2593.9|2600.4|2594.4|2599.9|2593.9|3
1638778930000|2021-12-06 08:22:10|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|4
1638778940000|2021-12-06 08:22:20|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1638778960000|2021-12-06 08:22:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638778980000|2021-12-06 08:23:00|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|5
1638778990000|2021-12-06 08:23:10|2600.1|2594.1|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|3
1638779000000|2021-12-06 08:23:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1638779010000|2021-12-06 08:23:30|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|4
1638779050000|2021-12-06 08:24:10|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|5
1638779060000|2021-12-06 08:24:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638779080000|2021-12-06 08:24:40|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1638779100000|2021-12-06 08:25:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|4
1638779130000|2021-12-06 08:25:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1638779140000|2021-12-06 08:25:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638779160000|2021-12-06 08:26:00|2598.6|2592.6|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|3
1638779170000|2021-12-06 08:26:10|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1638779180000|2021-12-06 08:26:20|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1638779210000|2021-12-06 08:26:50|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1638779230000|2021-12-06 08:27:10|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|3
1638779270000|2021-12-06 08:27:50|2598.9|2592.9|2599.1|2593.1|2599.4|2593.4|2598.9|2592.9|3
1638779280000|2021-12-06 08:28:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638779310000|2021-12-06 08:28:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638779330000|2021-12-06 08:28:50|2599.4|2593.4|2599.1|2593.1|2599.9|2593.9|2599.1|2593.1|3
1638779350000|2021-12-06 08:29:10|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|3
1638779360000|2021-12-06 08:29:20|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1638779370000|2021-12-06 08:29:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1638779380000|2021-12-06 08:29:40|2597.6|2591.6|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|2
1638779410000|2021-12-06 08:30:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1638779430000|2021-12-06 08:30:30|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1638779450000|2021-12-06 08:30:50|2598.9|2592.9|2600.1|2594.1|2600.1|2594.1|2598.9|2592.9|3
1638779460000|2021-12-06 08:31:00|2599.9|2593.9|2599.1|2593.1|2599.9|2593.9|2598.9|2592.9|6
1638779470000|2021-12-06 08:31:10|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1638779480000|2021-12-06 08:31:20|2598.4|2592.4|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|4
1638779500000|2021-12-06 08:31:40|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|4
1638779510000|2021-12-06 08:31:50|2599.4|2593.4|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|3
1638779520000|2021-12-06 08:32:00|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1638779530000|2021-12-06 08:32:10|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1638779550000|2021-12-06 08:32:30|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1638779560000|2021-12-06 08:32:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638779580000|2021-12-06 08:33:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1638779590000|2021-12-06 08:33:10|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|3
1638779600000|2021-12-06 08:33:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638779630000|2021-12-06 08:33:50|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|2
1638779640000|2021-12-06 08:34:00|2598.9|2592.9|2598.4|2592.4|2599.1|2593.1|2598.4|2592.4|4
1638779670000|2021-12-06 08:34:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1638779690000|2021-12-06 08:34:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1638779700000|2021-12-06 08:35:00|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|3
1638779710000|2021-12-06 08:35:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1638779740000|2021-12-06 08:35:40|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|2
1638779780000|2021-12-06 08:36:20|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|2
1638779790000|2021-12-06 08:36:30|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1638779800000|2021-12-06 08:36:40|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1638779810000|2021-12-06 08:36:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|4
1638779820000|2021-12-06 08:37:00|2596.4|2590.4|2596.1|2590.1|2596.9|2590.9|2596.1|2590.1|4
1638779830000|2021-12-06 08:37:10|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|4
1638779840000|2021-12-06 08:37:20|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|3
1638779860000|2021-12-06 08:37:40|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1638779870000|2021-12-06 08:37:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1638779880000|2021-12-06 08:38:00|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|3
1638779890000|2021-12-06 08:38:10|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1638779900000|2021-12-06 08:38:20|2596.6|2590.6|2596.1|2590.1|2596.9|2590.9|2596.1|2590.1|5
1638779910000|2021-12-06 08:38:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1638779940000|2021-12-06 08:39:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638779970000|2021-12-06 08:39:30|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1638779980000|2021-12-06 08:39:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1638779990000|2021-12-06 08:39:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638780040000|2021-12-06 08:40:40|2594.6|2588.6|2593.4|2587.4|2594.6|2588.6|2593.4|2587.4|2
1638780070000|2021-12-06 08:41:10|2594.4|2588.4|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|5
1638780080000|2021-12-06 08:41:20|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1638780100000|2021-12-06 08:41:40|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638780120000|2021-12-06 08:42:00|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1638780130000|2021-12-06 08:42:10|2593.6|2587.6|2592.6|2586.6|2593.6|2587.6|2592.6|2586.6|3
1638780140000|2021-12-06 08:42:20|2592.4|2586.4|2593.4|2587.4|2593.9|2587.9|2592.4|2586.4|8
1638780160000|2021-12-06 08:42:40|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1638780170000|2021-12-06 08:42:50|2594.1|2588.1|2594.4|2588.4|2594.6|2588.6|2594.1|2588.1|3
1638780180000|2021-12-06 08:43:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638780250000|2021-12-06 08:44:10|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1638780310000|2021-12-06 08:45:10|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.6|2588.6|2
1638780320000|2021-12-06 08:45:20|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1638780330000|2021-12-06 08:45:30|2595.9|2589.9|2594.9|2588.9|2595.9|2589.9|2594.9|2588.9|5
1638780340000|2021-12-06 08:45:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|3
1638780350000|2021-12-06 08:45:50|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|2
1638780360000|2021-12-06 08:46:00|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2594.9|2588.9|6
1638780370000|2021-12-06 08:46:10|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1638780380000|2021-12-06 08:46:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1638780390000|2021-12-06 08:46:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|3
1638780400000|2021-12-06 08:46:40|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1638780410000|2021-12-06 08:46:50|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1638780430000|2021-12-06 08:47:10|2595.4|2589.4|2592.9|2586.9|2595.4|2589.4|2592.9|2586.9|8
1638780440000|2021-12-06 08:47:20|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|3
1638780460000|2021-12-06 08:47:40|2592.4|2586.4|2592.6|2586.6|2592.9|2586.9|2592.1|2586.1|5
1638780470000|2021-12-06 08:47:50|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1638780480000|2021-12-06 08:48:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1638780500000|2021-12-06 08:48:20|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2593.1|2587.1|3
1638780520000|2021-12-06 08:48:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1638780530000|2021-12-06 08:48:50|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1638780560000|2021-12-06 08:49:20|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|4
1638780570000|2021-12-06 08:49:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1638780590000|2021-12-06 08:49:50|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1638780600000|2021-12-06 08:50:00|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|2
1638780630000|2021-12-06 08:50:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638780640000|2021-12-06 08:50:40|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|5
1638780660000|2021-12-06 08:51:00|2592.6|2586.6|2593.1|2587.1|2593.4|2587.4|2592.6|2586.6|3
1638780670000|2021-12-06 08:51:10|2592.9|2586.9|2592.6|2586.6|2593.1|2587.1|2592.4|2586.4|4
1638780690000|2021-12-06 08:51:30|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1638780700000|2021-12-06 08:51:40|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1638780710000|2021-12-06 08:51:50|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1638780720000|2021-12-06 08:52:00|2591.1|2585.1|2591.6|2585.6|2591.9|2585.9|2591.1|2585.1|4
1638780730000|2021-12-06 08:52:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1638780750000|2021-12-06 08:52:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1638780770000|2021-12-06 08:52:50|2591.9|2585.9|2592.6|2586.6|2592.9|2586.9|2591.9|2585.9|3
1638780810000|2021-12-06 08:53:30|2592.9|2586.9|2594.4|2588.4|2594.4|2588.4|2592.9|2586.9|4
1638780820000|2021-12-06 08:53:40|2594.6|2588.6|2593.6|2587.6|2594.6|2588.6|2593.6|2587.6|4
1638780830000|2021-12-06 08:53:50|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|7
1638780840000|2021-12-06 08:54:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638780850000|2021-12-06 08:54:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1638780860000|2021-12-06 08:54:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638780870000|2021-12-06 08:54:30|2593.9|2587.9|2594.9|2588.9|2594.9|2588.9|2593.9|2587.9|3
1638780880000|2021-12-06 08:54:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638780890000|2021-12-06 08:54:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1638780910000|2021-12-06 08:55:10|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|2
1638780920000|2021-12-06 08:55:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|3
1638780950000|2021-12-06 08:55:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638780980000|2021-12-06 08:56:20|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|4
1638780990000|2021-12-06 08:56:30|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1638781000000|2021-12-06 08:56:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638781010000|2021-12-06 08:56:50|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|3
1638781020000|2021-12-06 08:57:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638781050000|2021-12-06 08:57:30|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1638781080000|2021-12-06 08:58:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1638781110000|2021-12-06 08:58:30|2592.9|2586.9|2592.1|2586.1|2592.9|2586.9|2592.1|2586.1|2
1638781140000|2021-12-06 08:59:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1638781150000|2021-12-06 08:59:10|2592.4|2586.4|2593.1|2587.1|2593.1|2587.1|2592.4|2586.4|3
1638781170000|2021-12-06 08:59:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1638781180000|2021-12-06 08:59:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1638781210000|2021-12-06 09:00:10|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|3
1638781220000|2021-12-06 09:00:20|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1638781230000|2021-12-06 09:00:30|2593.1|2587.1|2594.4|2588.4|2594.4|2588.4|2593.1|2587.1|6
1638781240000|2021-12-06 09:00:40|2594.6|2588.6|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|4
1638781250000|2021-12-06 09:00:50|2594.1|2588.1|2595.4|2589.4|2595.4|2589.4|2594.1|2588.1|7
1638781260000|2021-12-06 09:01:00|2595.1|2589.1|2595.9|2589.9|2596.6|2590.6|2594.9|2588.9|10
1638781270000|2021-12-06 09:01:10|2596.4|2590.4|2596.6|2590.6|2596.9|2590.9|2595.6|2589.6|13
1638781280000|2021-12-06 09:01:20|2596.4|2590.4|2600.6|2594.6|2600.6|2594.6|2596.4|2590.4|4
1638781290000|2021-12-06 09:01:30|2601.1|2595.1|2604.4|2598.4|2604.5|2598.5|2601.1|2595.1|8
1638781300000|2021-12-06 09:01:40|2604.6|2598.6|2606.3|2600.3|2606.8|2600.8|2603.6|2597.6|14
1638781310000|2021-12-06 09:01:50|2606.4|2600.4|2607.1|2601.1|2607.1|2601.1|2606.4|2600.4|7
1638781320000|2021-12-06 09:02:00|2607.4|2601.4|2615|2609|2615.5|2609.5|2607.4|2601.4|12
1638781330000|2021-12-06 09:02:10|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2611.5|2605.5|13
1638781340000|2021-12-06 09:02:20|2615|2609|2610.5|2604.5|2615|2609|2610.5|2604.5|15
1638781350000|2021-12-06 09:02:30|2611|2605|2612.8|2606.8|2613.8|2607.8|2611|2605|12
1638781360000|2021-12-06 09:02:40|2613|2607|2611.5|2605.5|2614|2608|2611.3|2605.3|15
1638781370000|2021-12-06 09:02:50|2611.3|2605.3|2611.3|2605.3|2612|2606|2611.3|2605.3|7
1638781380000|2021-12-06 09:03:00|2611|2605|2610.5|2604.5|2611|2605|2609.8|2603.8|10
1638781390000|2021-12-06 09:03:10|2610.3|2604.3|2610.3|2604.3|2610.8|2604.8|2610.3|2604.3|7
1638781400000|2021-12-06 09:03:20|2610.5|2604.5|2609.8|2603.8|2611.3|2605.3|2609.5|2603.5|10
1638781410000|2021-12-06 09:03:30|2610|2604|2611.3|2605.3|2611.3|2605.3|2610|2604|4
1638781420000|2021-12-06 09:03:40|2611.5|2605.5|2611.4|2605.4|2611.8|2605.8|2611.4|2605.4|3
1638781430000|2021-12-06 09:03:50|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1638781440000|2021-12-06 09:04:00|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.6|2603.6|4
1638781450000|2021-12-06 09:04:10|2609.6|2603.6|2608.9|2602.9|2609.6|2603.6|2608.9|2602.9|2
1638781460000|2021-12-06 09:04:20|2609.1|2603.1|2611.5|2605.5|2612.8|2606.8|2609.1|2603.1|8
1638781470000|2021-12-06 09:04:30|2611.3|2605.3|2614.8|2608.8|2615.3|2609.3|2611.3|2605.3|11
1638781480000|2021-12-06 09:04:40|2614.5|2608.5|2612.8|2606.8|2614.5|2608.5|2612.5|2606.5|7
1638781490000|2021-12-06 09:04:50|2612.5|2606.5|2612.6|2606.6|2612.6|2606.6|2612.1|2606.1|5
1638781500000|2021-12-06 09:05:00|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1638781520000|2021-12-06 09:05:20|2612.9|2606.9|2613.6|2607.6|2613.9|2607.9|2612.9|2606.9|4
1638781530000|2021-12-06 09:05:30|2613.9|2607.9|2613.4|2607.4|2613.9|2607.9|2613.4|2607.4|3
1638781540000|2021-12-06 09:05:40|2613.6|2607.6|2614.1|2608.1|2614.1|2608.1|2613.6|2607.6|3
1638781550000|2021-12-06 09:05:50|2613.6|2607.6|2611.9|2605.9|2613.6|2607.6|2611.6|2605.6|6
1638781560000|2021-12-06 09:06:00|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|5
1638781570000|2021-12-06 09:06:10|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1638781580000|2021-12-06 09:06:20|2610.1|2604.1|2611.6|2605.6|2611.6|2605.6|2610.1|2604.1|2
1638781590000|2021-12-06 09:06:30|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|4
1638781600000|2021-12-06 09:06:40|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1638781610000|2021-12-06 09:06:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1638781620000|2021-12-06 09:07:00|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1638781630000|2021-12-06 09:07:10|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1638781640000|2021-12-06 09:07:20|2610.4|2604.4|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|3
1638781650000|2021-12-06 09:07:30|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1638781660000|2021-12-06 09:07:40|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1638781670000|2021-12-06 09:07:50|2609.1|2603.1|2608.4|2602.4|2609.1|2603.1|2608.4|2602.4|7
1638781680000|2021-12-06 09:08:00|2608.6|2602.6|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|3
1638781690000|2021-12-06 09:08:10|2607.9|2601.9|2608.4|2602.4|2608.9|2602.9|2607.1|2601.1|6
1638781710000|2021-12-06 09:08:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1638781720000|2021-12-06 09:08:40|2609.4|2603.4|2608.9|2602.9|2609.6|2603.6|2608.9|2602.9|5
1638781730000|2021-12-06 09:08:50|2609.1|2603.1|2607.6|2601.6|2609.1|2603.1|2607.6|2601.6|4
1638781740000|2021-12-06 09:09:00|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1638781750000|2021-12-06 09:09:10|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|4
1638781760000|2021-12-06 09:09:20|2608.6|2602.6|2607.9|2601.9|2608.6|2602.6|2607.9|2601.9|2
1638781770000|2021-12-06 09:09:30|2608.1|2602.1|2610.4|2604.4|2610.4|2604.4|2608.1|2602.1|3
1638781780000|2021-12-06 09:09:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1638781790000|2021-12-06 09:09:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|3
1638781800000|2021-12-06 09:10:00|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|3
1638781810000|2021-12-06 09:10:10|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.9|2603.9|4
1638781820000|2021-12-06 09:10:20|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1638781830000|2021-12-06 09:10:30|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1638781850000|2021-12-06 09:10:50|2609.6|2603.6|2610.6|2604.6|2610.9|2604.9|2609.6|2603.6|3
1638781860000|2021-12-06 09:11:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|4
1638781880000|2021-12-06 09:11:20|2611.6|2605.6|2610.6|2604.6|2611.6|2605.6|2610.4|2604.4|5
1638781890000|2021-12-06 09:11:30|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1638781900000|2021-12-06 09:11:40|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1638781910000|2021-12-06 09:11:50|2610.6|2604.6|2610.9|2604.9|2611.6|2605.6|2610.6|2604.6|3
1638781920000|2021-12-06 09:12:00|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1638781930000|2021-12-06 09:12:10|2610.1|2604.1|2609.6|2603.6|2610.6|2604.6|2609.6|2603.6|3
1638781940000|2021-12-06 09:12:20|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1638781950000|2021-12-06 09:12:30|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2608.9|2602.9|3
1638781960000|2021-12-06 09:12:40|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1638781980000|2021-12-06 09:13:00|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2606.4|2600.4|5
1638781990000|2021-12-06 09:13:10|2609.1|2603.1|2608.4|2602.4|2609.1|2603.1|2608.4|2602.4|5
1638782000000|2021-12-06 09:13:20|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.6|2601.6|3
1638782010000|2021-12-06 09:13:30|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2606.6|2600.6|4
1638782020000|2021-12-06 09:13:40|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1638782030000|2021-12-06 09:13:50|2606.9|2600.9|2605.6|2599.6|2606.9|2600.9|2605.6|2599.6|4
1638782040000|2021-12-06 09:14:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|3
1638782060000|2021-12-06 09:14:20|2606.6|2600.6|2607.1|2601.1|2607.4|2601.4|2606.6|2600.6|5
1638782070000|2021-12-06 09:14:30|2607.4|2601.4|2607.6|2601.6|2607.9|2601.9|2607.4|2601.4|4
1638782080000|2021-12-06 09:14:40|2607.4|2601.4|2607.9|2601.9|2608.4|2602.4|2607.4|2601.4|4
1638782100000|2021-12-06 09:15:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.1|2601.1|4
1638782110000|2021-12-06 09:15:10|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1638782120000|2021-12-06 09:15:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1638782130000|2021-12-06 09:15:30|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|3
1638782140000|2021-12-06 09:15:40|2605.9|2599.9|2607.1|2601.1|2607.4|2601.4|2605.9|2599.9|5
1638782180000|2021-12-06 09:16:20|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|2
1638782190000|2021-12-06 09:16:30|2608.1|2602.1|2607.4|2601.4|2608.1|2602.1|2607.4|2601.4|4
1638782210000|2021-12-06 09:16:50|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1638782220000|2021-12-06 09:17:00|2607.6|2601.6|2607.1|2601.1|2608.1|2602.1|2607.1|2601.1|4
1638782230000|2021-12-06 09:17:10|2606.9|2600.9|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|5
1638782240000|2021-12-06 09:17:20|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1638782260000|2021-12-06 09:17:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638782270000|2021-12-06 09:17:50|2606.6|2600.6|2607.1|2601.1|2607.4|2601.4|2606.6|2600.6|4
1638782290000|2021-12-06 09:18:10|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2607.1|2601.1|4
1638782300000|2021-12-06 09:18:20|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1638782320000|2021-12-06 09:18:40|2607.6|2601.6|2606.9|2600.9|2607.6|2601.6|2606.9|2600.9|3
1638782330000|2021-12-06 09:18:50|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|2
1638782340000|2021-12-06 09:19:00|2607.1|2601.1|2607.6|2601.6|2608.1|2602.1|2607.1|2601.1|9
1638782350000|2021-12-06 09:19:10|2607.4|2601.4|2606.4|2600.4|2607.4|2601.4|2606.4|2600.4|5
1638782360000|2021-12-06 09:19:20|2606.1|2600.1|2607.6|2601.6|2607.6|2601.6|2606.1|2600.1|4
1638782370000|2021-12-06 09:19:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.1|2601.1|7
1638782380000|2021-12-06 09:19:40|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1638782410000|2021-12-06 09:20:10|2607.9|2601.9|2607.1|2601.1|2607.9|2601.9|2607.1|2601.1|4
1638782420000|2021-12-06 09:20:20|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.6|2601.6|4
1638782430000|2021-12-06 09:20:30|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1638782450000|2021-12-06 09:20:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1638782460000|2021-12-06 09:21:00|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|4
1638782500000|2021-12-06 09:21:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1638782540000|2021-12-06 09:22:20|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1638782550000|2021-12-06 09:22:30|2608.4|2602.4|2610.4|2604.4|2610.6|2604.6|2608.4|2602.4|3
1638782580000|2021-12-06 09:23:00|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1638782590000|2021-12-06 09:23:10|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|2
1638782600000|2021-12-06 09:23:20|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1638782610000|2021-12-06 09:23:30|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1638782620000|2021-12-06 09:23:40|2610.1|2604.1|2610.6|2604.6|2610.9|2604.9|2610.1|2604.1|3
1638782630000|2021-12-06 09:23:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1638782660000|2021-12-06 09:24:20|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1638782690000|2021-12-06 09:24:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1638782710000|2021-12-06 09:25:10|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1638782730000|2021-12-06 09:25:30|2610.4|2604.4|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|2
1638782750000|2021-12-06 09:25:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1638782770000|2021-12-06 09:26:10|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|4
1638782780000|2021-12-06 09:26:20|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|3
1638782790000|2021-12-06 09:26:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1638782820000|2021-12-06 09:27:00|2611.9|2605.9|2611.9|2605.9|2612.6|2606.6|2611.9|2605.9|4
1638782830000|2021-12-06 09:27:10|2611.6|2605.6|2610.6|2604.6|2611.9|2605.9|2610.6|2604.6|4
1638782840000|2021-12-06 09:27:20|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.9|2604.9|2
1638782850000|2021-12-06 09:27:30|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1638782860000|2021-12-06 09:27:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|3
1638782870000|2021-12-06 09:27:50|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1638782880000|2021-12-06 09:28:00|2610.9|2604.9|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|3
1638782900000|2021-12-06 09:28:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|3
1638782920000|2021-12-06 09:28:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1638782940000|2021-12-06 09:29:00|2611.6|2605.6|2612.9|2606.9|2613.1|2607.1|2611.6|2605.6|4
1638782950000|2021-12-06 09:29:10|2613.1|2607.1|2611.9|2605.9|2613.1|2607.1|2611.9|2605.9|4
1638782960000|2021-12-06 09:29:20|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1638782970000|2021-12-06 09:29:30|2611.9|2605.9|2611.6|2605.6|2612.4|2606.4|2611.4|2605.4|6
1638782990000|2021-12-06 09:29:50|2611.9|2605.9|2612.6|2606.6|2612.6|2606.6|2611.9|2605.9|2
1638783000000|2021-12-06 09:30:00|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1638783020000|2021-12-06 09:30:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1638783040000|2021-12-06 09:30:40|2612.6|2606.6|2613.4|2607.4|2613.6|2607.6|2612.6|2606.6|5
1638783050000|2021-12-06 09:30:50|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2612.6|2606.6|5
1638783070000|2021-12-06 09:31:10|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1638783080000|2021-12-06 09:31:20|2613.4|2607.4|2612.4|2606.4|2613.4|2607.4|2612.4|2606.4|2
1638783090000|2021-12-06 09:31:30|2612.1|2606.1|2612.4|2606.4|2612.6|2606.6|2612.1|2606.1|4
1638783110000|2021-12-06 09:31:50|2612.9|2606.9|2614.1|2608.1|2614.1|2608.1|2612.9|2606.9|2
1638783120000|2021-12-06 09:32:00|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1638783130000|2021-12-06 09:32:10|2613.1|2607.1|2612.6|2606.6|2613.1|2607.1|2612.6|2606.6|3
1638783140000|2021-12-06 09:32:20|2612.4|2606.4|2613.6|2607.6|2613.6|2607.6|2612.4|2606.4|4
1638783170000|2021-12-06 09:32:50|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1638783180000|2021-12-06 09:33:00|2614.1|2608.1|2613.4|2607.4|2614.4|2608.4|2613.4|2607.4|4
1638783190000|2021-12-06 09:33:10|2613.1|2607.1|2612.9|2606.9|2613.6|2607.6|2612.9|2606.9|6
1638783200000|2021-12-06 09:33:20|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1638783210000|2021-12-06 09:33:30|2612.4|2606.4|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|3
1638783230000|2021-12-06 09:33:50|2612.6|2606.6|2611.4|2605.4|2612.6|2606.6|2611.4|2605.4|2
1638783240000|2021-12-06 09:34:00|2611.1|2605.1|2611.9|2605.9|2611.9|2605.9|2611.1|2605.1|4
1638783250000|2021-12-06 09:34:10|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.6|2605.6|2
1638783290000|2021-12-06 09:34:50|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1638783300000|2021-12-06 09:35:00|2612.6|2606.6|2612.1|2606.1|2612.9|2606.9|2612.1|2606.1|4
1638783320000|2021-12-06 09:35:20|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2611.9|2605.9|3
1638783330000|2021-12-06 09:35:30|2612.1|2606.1|2613.1|2607.1|2613.1|2607.1|2612.1|2606.1|4
1638783370000|2021-12-06 09:36:10|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.6|2606.6|3
1638783390000|2021-12-06 09:36:30|2612.9|2606.9|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|3
1638783400000|2021-12-06 09:36:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1638783410000|2021-12-06 09:36:50|2612.4|2606.4|2611.1|2605.1|2612.4|2606.4|2611.1|2605.1|9
1638783450000|2021-12-06 09:37:30|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1638783520000|2021-12-06 09:38:40|2611.4|2605.4|2610.4|2604.4|2611.6|2605.6|2610.4|2604.4|3
1638783530000|2021-12-06 09:38:50|2610.1|2604.1|2609.9|2603.9|2610.4|2604.4|2609.9|2603.9|4
1638783550000|2021-12-06 09:39:10|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.1|2603.1|4
1638783560000|2021-12-06 09:39:20|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.9|2602.9|2
1638783570000|2021-12-06 09:39:30|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1638783610000|2021-12-06 09:40:10|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638783630000|2021-12-06 09:40:30|2609.6|2603.6|2610.6|2604.6|2610.6|2604.6|2609.6|2603.6|2
1638783650000|2021-12-06 09:40:50|2610.4|2604.4|2609.9|2603.9|2610.4|2604.4|2609.6|2603.6|3
1638783670000|2021-12-06 09:41:10|2609.6|2603.6|2610.1|2604.1|2610.1|2604.1|2609.6|2603.6|3
1638783690000|2021-12-06 09:41:30|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1638783700000|2021-12-06 09:41:40|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1638783710000|2021-12-06 09:41:50|2610.9|2604.9|2609.4|2603.4|2610.9|2604.9|2609.4|2603.4|4
1638783720000|2021-12-06 09:42:00|2609.6|2603.6|2609.4|2603.4|2609.6|2603.6|2609.4|2603.4|2
1638783730000|2021-12-06 09:42:10|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|3
1638783770000|2021-12-06 09:42:50|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1638783810000|2021-12-06 09:43:30|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1638783820000|2021-12-06 09:43:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1638783830000|2021-12-06 09:43:50|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1638783840000|2021-12-06 09:44:00|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1638783850000|2021-12-06 09:44:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1638783880000|2021-12-06 09:44:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1638783890000|2021-12-06 09:44:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1638783920000|2021-12-06 09:45:20|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.6|2601.6|3
1638783930000|2021-12-06 09:45:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1638783980000|2021-12-06 09:46:20|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1638783990000|2021-12-06 09:46:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1638784000000|2021-12-06 09:46:40|2607.6|2601.6|2608.9|2602.9|2608.9|2602.9|2607.6|2601.6|4
1638784010000|2021-12-06 09:46:50|2608.6|2602.6|2607.9|2601.9|2608.6|2602.6|2607.9|2601.9|6
1638784020000|2021-12-06 09:47:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1638784030000|2021-12-06 09:47:10|2607.9|2601.9|2606.9|2600.9|2607.9|2601.9|2606.9|2600.9|6
1638784040000|2021-12-06 09:47:20|2607.1|2601.1|2604.9|2598.9|2607.1|2601.1|2604.9|2598.9|4
1638784050000|2021-12-06 09:47:30|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1638784070000|2021-12-06 09:47:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638784080000|2021-12-06 09:48:00|2605.6|2599.6|2606.4|2600.4|2606.9|2600.9|2605.6|2599.6|4
1638784120000|2021-12-06 09:48:40|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1638784130000|2021-12-06 09:48:50|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1638784190000|2021-12-06 09:49:50|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.1|2599.1|5
1638784200000|2021-12-06 09:50:00|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|3
1638784240000|2021-12-06 09:50:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1638784250000|2021-12-06 09:50:50|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|2
1638784270000|2021-12-06 09:51:10|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1638784280000|2021-12-06 09:51:20|2606.1|2600.1|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|4
1638784290000|2021-12-06 09:51:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1638784300000|2021-12-06 09:51:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638784320000|2021-12-06 09:52:00|2605.6|2599.6|2606.6|2600.6|2606.6|2600.6|2605.6|2599.6|3
1638784330000|2021-12-06 09:52:10|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|2
1638784350000|2021-12-06 09:52:30|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|4
1638784360000|2021-12-06 09:52:40|2606.6|2600.6|2607.1|2601.1|2607.1|2601.1|2606.4|2600.4|5
1638784370000|2021-12-06 09:52:50|2606.4|2600.4|2607.4|2601.4|2607.4|2601.4|2606.4|2600.4|3
1638784390000|2021-12-06 09:53:10|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.1|2601.1|4
1638784400000|2021-12-06 09:53:20|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|2
1638784410000|2021-12-06 09:53:30|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1638784420000|2021-12-06 09:53:40|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1638784450000|2021-12-06 09:54:10|2607.4|2601.4|2607.1|2601.1|2607.4|2601.4|2607.1|2601.1|2
1638784460000|2021-12-06 09:54:20|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.4|2600.4|3
1638784470000|2021-12-06 09:54:30|2606.6|2600.6|2604.9|2598.9|2606.6|2600.6|2604.9|2598.9|7
1638784480000|2021-12-06 09:54:40|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|5
1638784490000|2021-12-06 09:54:50|2604.9|2598.9|2602.9|2596.9|2604.9|2598.9|2602.6|2596.6|4
1638784500000|2021-12-06 09:55:00|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|3
1638784510000|2021-12-06 09:55:10|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|2
1638784520000|2021-12-06 09:55:20|2602.1|2596.1|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|3
1638784530000|2021-12-06 09:55:30|2603.1|2597.1|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|3
1638784540000|2021-12-06 09:55:40|2602.6|2596.6|2601.6|2595.6|2602.6|2596.6|2601.6|2595.6|4
1638784550000|2021-12-06 09:55:50|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|3
1638784560000|2021-12-06 09:56:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1638784570000|2021-12-06 09:56:10|2602.1|2596.1|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|3
1638784580000|2021-12-06 09:56:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638784590000|2021-12-06 09:56:30|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2601.9|2595.9|9
1638784600000|2021-12-06 09:56:40|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|3
1638784610000|2021-12-06 09:56:50|2601.9|2595.9|2602.1|2596.1|2602.6|2596.6|2601.9|2595.9|5
1638784630000|2021-12-06 09:57:10|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1638784680000|2021-12-06 09:58:00|2601.9|2595.9|2602.9|2596.9|2602.9|2596.9|2601.9|2595.9|2
1638784700000|2021-12-06 09:58:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638784710000|2021-12-06 09:58:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638784720000|2021-12-06 09:58:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638784750000|2021-12-06 09:59:10|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1638784780000|2021-12-06 09:59:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1638784790000|2021-12-06 09:59:50|2604.1|2598.1|2604.9|2598.9|2604.9|2598.9|2604.1|2598.1|2
1638784800000|2021-12-06 10:00:00|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|4
1638784810000|2021-12-06 10:00:10|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1638784840000|2021-12-06 10:00:40|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1638784850000|2021-12-06 10:00:50|2603.6|2597.6|2602.9|2596.9|2603.6|2597.6|2602.9|2596.9|4
1638784860000|2021-12-06 10:01:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638784870000|2021-12-06 10:01:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638784880000|2021-12-06 10:01:20|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|2
1638784890000|2021-12-06 10:01:30|2602.9|2596.9|2603.9|2597.9|2604.1|2598.1|2602.9|2596.9|4
1638784900000|2021-12-06 10:01:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1638784950000|2021-12-06 10:02:30|2604.4|2598.4|2604.1|2598.1|2604.6|2598.6|2603.9|2597.9|4
1638784960000|2021-12-06 10:02:40|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|2
1638784970000|2021-12-06 10:02:50|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1638784990000|2021-12-06 10:03:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1638785000000|2021-12-06 10:03:20|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.4|2596.4|5
1638785010000|2021-12-06 10:03:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638785070000|2021-12-06 10:04:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1638785100000|2021-12-06 10:05:00|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|2
1638785130000|2021-12-06 10:05:30|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1638785140000|2021-12-06 10:05:40|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|2
1638785160000|2021-12-06 10:06:00|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1638785170000|2021-12-06 10:06:10|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1638785180000|2021-12-06 10:06:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1638785200000|2021-12-06 10:06:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1638785210000|2021-12-06 10:06:50|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1638785220000|2021-12-06 10:07:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2601.9|2595.9|3
1638785240000|2021-12-06 10:07:20|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1638785250000|2021-12-06 10:07:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1638785310000|2021-12-06 10:08:30|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1638785500000|2021-12-06 10:11:40|2601.9|2595.9|2603.9|2597.9|2603.9|2597.9|2601.9|2595.9|7
1638785530000|2021-12-06 10:12:10|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1638785570000|2021-12-06 10:12:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1638785620000|2021-12-06 10:13:40|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638785650000|2021-12-06 10:14:10|2603.9|2597.9|2605.4|2599.4|2605.4|2599.4|2603.9|2597.9|3
1638785700000|2021-12-06 10:15:00|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|3
1638785710000|2021-12-06 10:15:10|2604.9|2598.9|2603.9|2597.9|2604.9|2598.9|2603.9|2597.9|2
1638785740000|2021-12-06 10:15:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1638785760000|2021-12-06 10:16:00|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|2
1638785800000|2021-12-06 10:16:40|2603.1|2597.1|2603.4|2597.4|2603.6|2597.6|2603.1|2597.1|3
1638785820000|2021-12-06 10:17:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1638785860000|2021-12-06 10:17:40|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1638785900000|2021-12-06 10:18:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1638785910000|2021-12-06 10:18:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1638786010000|2021-12-06 10:20:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1638786020000|2021-12-06 10:20:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1638786050000|2021-12-06 10:20:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1638786090000|2021-12-06 10:21:30|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|2
1638786170000|2021-12-06 10:22:50|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1638786190000|2021-12-06 10:23:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1638786200000|2021-12-06 10:23:20|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1638786220000|2021-12-06 10:23:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638786270000|2021-12-06 10:24:30|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638786280000|2021-12-06 10:24:40|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1638786290000|2021-12-06 10:24:50|2602.6|2596.6|2601.9|2595.9|2602.6|2596.6|2601.9|2595.9|3
1638786300000|2021-12-06 10:25:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1638786310000|2021-12-06 10:25:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1638786330000|2021-12-06 10:25:30|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1638786340000|2021-12-06 10:25:40|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2601.6|2595.6|3
1638786390000|2021-12-06 10:26:30|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1638786430000|2021-12-06 10:27:10|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1638786440000|2021-12-06 10:27:20|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1638786450000|2021-12-06 10:27:30|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1638786460000|2021-12-06 10:27:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638786480000|2021-12-06 10:28:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638786490000|2021-12-06 10:28:10|2599.6|2593.6|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|4
1638786500000|2021-12-06 10:28:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638786540000|2021-12-06 10:29:00|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|2
1638786560000|2021-12-06 10:29:20|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|5
1638786580000|2021-12-06 10:29:40|2597.9|2591.9|2596.9|2590.9|2598.1|2592.1|2596.9|2590.9|5
1638786590000|2021-12-06 10:29:50|2597.1|2591.1|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|6
1638786620000|2021-12-06 10:30:20|2596.1|2590.1|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|3
1638786630000|2021-12-06 10:30:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1638786650000|2021-12-06 10:30:50|2595.6|2589.6|2596.1|2590.1|2596.4|2590.4|2595.6|2589.6|4
1638786660000|2021-12-06 10:31:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1638786670000|2021-12-06 10:31:10|2596.9|2590.9|2595.9|2589.9|2596.9|2590.9|2595.9|2589.9|2
1638786680000|2021-12-06 10:31:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638786700000|2021-12-06 10:31:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1638786720000|2021-12-06 10:32:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638786780000|2021-12-06 10:33:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|3
1638786810000|2021-12-06 10:33:30|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1638786830000|2021-12-06 10:33:50|2596.9|2590.9|2596.1|2590.1|2596.9|2590.9|2596.1|2590.1|2
1638786840000|2021-12-06 10:34:00|2596.4|2590.4|2597.4|2591.4|2597.4|2591.4|2596.4|2590.4|3
1638786860000|2021-12-06 10:34:20|2597.6|2591.6|2597.9|2591.9|2598.4|2592.4|2597.6|2591.6|5
1638786880000|2021-12-06 10:34:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1638786890000|2021-12-06 10:34:50|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|3
1638786900000|2021-12-06 10:35:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1638786910000|2021-12-06 10:35:10|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|2
1638786920000|2021-12-06 10:35:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1638786930000|2021-12-06 10:35:30|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|2
1638786940000|2021-12-06 10:35:40|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|2
1638786960000|2021-12-06 10:36:00|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|3
1638786980000|2021-12-06 10:36:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1638786990000|2021-12-06 10:36:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638787000000|2021-12-06 10:36:40|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|3
1638787020000|2021-12-06 10:37:00|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|3
1638787040000|2021-12-06 10:37:20|2598.6|2592.6|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|3
1638787050000|2021-12-06 10:37:30|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1638787060000|2021-12-06 10:37:40|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1638787090000|2021-12-06 10:38:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1638787110000|2021-12-06 10:38:30|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1638787130000|2021-12-06 10:38:50|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1638787150000|2021-12-06 10:39:10|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1638787160000|2021-12-06 10:39:20|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1638787170000|2021-12-06 10:39:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638787190000|2021-12-06 10:39:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638787220000|2021-12-06 10:40:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638787240000|2021-12-06 10:40:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638787260000|2021-12-06 10:41:00|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|2
1638787270000|2021-12-06 10:41:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638787290000|2021-12-06 10:41:30|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2598.9|2592.9|4
1638787300000|2021-12-06 10:41:40|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1638787320000|2021-12-06 10:42:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1638787330000|2021-12-06 10:42:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638787410000|2021-12-06 10:43:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1638787420000|2021-12-06 10:43:40|2597.6|2591.6|2598.9|2592.9|2598.9|2592.9|2597.6|2591.6|3
1638787440000|2021-12-06 10:44:00|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|4
1638787460000|2021-12-06 10:44:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638787470000|2021-12-06 10:44:30|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1638787490000|2021-12-06 10:44:50|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|2
1638787510000|2021-12-06 10:45:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638787520000|2021-12-06 10:45:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638787530000|2021-12-06 10:45:30|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1638787540000|2021-12-06 10:45:40|2599.1|2593.1|2598.1|2592.1|2599.1|2593.1|2598.1|2592.1|5
1638787550000|2021-12-06 10:45:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638787600000|2021-12-06 10:46:40|2598.6|2592.6|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|4
1638787610000|2021-12-06 10:46:50|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1638787620000|2021-12-06 10:47:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1638787640000|2021-12-06 10:47:20|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|2
1638787670000|2021-12-06 10:47:50|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|2
1638787680000|2021-12-06 10:48:00|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1638787710000|2021-12-06 10:48:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|3
1638787720000|2021-12-06 10:48:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638787740000|2021-12-06 10:49:00|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1638787800000|2021-12-06 10:50:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|3
1638787820000|2021-12-06 10:50:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638787830000|2021-12-06 10:50:30|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638787840000|2021-12-06 10:50:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638787860000|2021-12-06 10:51:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|4
1638787870000|2021-12-06 10:51:10|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1638787950000|2021-12-06 10:52:30|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|2
1638787970000|2021-12-06 10:52:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638787990000|2021-12-06 10:53:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638788000000|2021-12-06 10:53:20|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1638788020000|2021-12-06 10:53:40|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1638788070000|2021-12-06 10:54:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638788080000|2021-12-06 10:54:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638788100000|2021-12-06 10:55:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638788120000|2021-12-06 10:55:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1638788130000|2021-12-06 10:55:30|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1638788140000|2021-12-06 10:55:40|2600.1|2594.1|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|2
1638788150000|2021-12-06 10:55:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1638788180000|2021-12-06 10:56:20|2600.4|2594.4|2601.1|2595.1|2601.4|2595.4|2600.4|2594.4|5
1638788190000|2021-12-06 10:56:30|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|3
1638788220000|2021-12-06 10:57:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1638788260000|2021-12-06 10:57:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1638788290000|2021-12-06 10:58:10|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1638788360000|2021-12-06 10:59:20|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1638788410000|2021-12-06 11:00:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1638788460000|2021-12-06 11:01:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1638788470000|2021-12-06 11:01:10|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1638788480000|2021-12-06 11:01:20|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|2
1638788490000|2021-12-06 11:01:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1638788500000|2021-12-06 11:01:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1638788530000|2021-12-06 11:02:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1638788550000|2021-12-06 11:02:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1638788570000|2021-12-06 11:02:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1638788580000|2021-12-06 11:03:00|2601.9|2595.9|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|2
1638788620000|2021-12-06 11:03:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638788630000|2021-12-06 11:03:50|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|2
1638788650000|2021-12-06 11:04:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1638788670000|2021-12-06 11:04:30|2601.9|2595.9|2602.4|2596.4|2602.6|2596.6|2601.9|2595.9|5
1638788680000|2021-12-06 11:04:40|2603.1|2597.1|2604.1|2598.1|2604.1|2598.1|2603.1|2597.1|2
1638788700000|2021-12-06 11:05:00|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|2
1638788720000|2021-12-06 11:05:20|2603.6|2597.6|2603.9|2597.9|2604.1|2598.1|2603.6|2597.6|3
1638788730000|2021-12-06 11:05:30|2604.1|2598.1|2604.9|2598.9|2604.9|2598.9|2604.1|2598.1|3
1638788740000|2021-12-06 11:05:40|2604.6|2598.6|2604.1|2598.1|2604.6|2598.6|2604.1|2598.1|3
1638788750000|2021-12-06 11:05:50|2603.9|2597.9|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|3
1638788780000|2021-12-06 11:06:20|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1638788820000|2021-12-06 11:07:00|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2601.9|2595.9|6
1638788850000|2021-12-06 11:07:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1638788860000|2021-12-06 11:07:40|2601.9|2595.9|2602.9|2596.9|2603.1|2597.1|2601.9|2595.9|3
1638788880000|2021-12-06 11:08:00|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638788890000|2021-12-06 11:08:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638788920000|2021-12-06 11:08:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638788930000|2021-12-06 11:08:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638789010000|2021-12-06 11:10:10|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|2
1638789030000|2021-12-06 11:10:30|2603.4|2597.4|2604.1|2598.1|2604.4|2598.4|2603.4|2597.4|4
1638789040000|2021-12-06 11:10:40|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1638789050000|2021-12-06 11:10:50|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1638789060000|2021-12-06 11:11:00|2603.6|2597.6|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|3
1638789070000|2021-12-06 11:11:10|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638789080000|2021-12-06 11:11:20|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1638789100000|2021-12-06 11:11:40|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2601.6|2595.6|4
1638789110000|2021-12-06 11:11:50|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1638789120000|2021-12-06 11:12:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1638789170000|2021-12-06 11:12:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1638789180000|2021-12-06 11:13:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|3
1638789190000|2021-12-06 11:13:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638789250000|2021-12-06 11:14:10|2600.6|2594.6|2602.1|2596.1|2602.1|2596.1|2600.6|2594.6|2
1638789260000|2021-12-06 11:14:20|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1638789380000|2021-12-06 11:16:20|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1638789420000|2021-12-06 11:17:00|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|2
1638789440000|2021-12-06 11:17:20|2601.4|2595.4|2601.9|2595.9|2601.9|2595.9|2601.4|2595.4|2
1638789450000|2021-12-06 11:17:30|2602.1|2596.1|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|4
1638789460000|2021-12-06 11:17:40|2602.6|2596.6|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|3
1638789490000|2021-12-06 11:18:10|2602.9|2596.9|2603.6|2597.6|2603.6|2597.6|2602.9|2596.9|4
1638789500000|2021-12-06 11:18:20|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2602.9|2596.9|4
1638789510000|2021-12-06 11:18:30|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|2
1638789560000|2021-12-06 11:19:20|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|2
1638789600000|2021-12-06 11:20:00|2604.6|2598.6|2604.4|2598.4|2604.9|2598.9|2604.4|2598.4|4
1638789620000|2021-12-06 11:20:20|2604.6|2598.6|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|3
1638789640000|2021-12-06 11:20:40|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|3
1638789660000|2021-12-06 11:21:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638789670000|2021-12-06 11:21:10|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1638789750000|2021-12-06 11:22:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1638789780000|2021-12-06 11:23:00|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1638789790000|2021-12-06 11:23:10|2604.6|2598.6|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|2
1638789820000|2021-12-06 11:23:40|2605.1|2599.1|2605.4|2599.4|2606.9|2600.9|2605.1|2599.1|5
1638789830000|2021-12-06 11:23:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1638789840000|2021-12-06 11:24:00|2605.4|2599.4|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|5
1638789850000|2021-12-06 11:24:10|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1638789860000|2021-12-06 11:24:20|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|3
1638789880000|2021-12-06 11:24:40|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638789890000|2021-12-06 11:24:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1638789910000|2021-12-06 11:25:10|2605.9|2599.9|2606.6|2600.6|2606.6|2600.6|2605.9|2599.9|2
1638789940000|2021-12-06 11:25:40|2606.4|2600.4|2605.6|2599.6|2606.4|2600.4|2605.6|2599.6|3
1638789960000|2021-12-06 11:26:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638789990000|2021-12-06 11:26:30|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1638790000000|2021-12-06 11:26:40|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1638790050000|2021-12-06 11:27:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638790080000|2021-12-06 11:28:00|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|3
1638790100000|2021-12-06 11:28:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1638790170000|2021-12-06 11:29:30|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1638790200000|2021-12-06 11:30:00|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.6|2597.6|3
1638790210000|2021-12-06 11:30:10|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1638790230000|2021-12-06 11:30:30|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1638790250000|2021-12-06 11:30:50|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2602.9|2596.9|5
1638790370000|2021-12-06 11:32:50|2603.6|2597.6|2604.9|2598.9|2604.9|2598.9|2603.6|2597.6|3
1638790380000|2021-12-06 11:33:00|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1638790390000|2021-12-06 11:33:10|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1638790400000|2021-12-06 11:33:20|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1638790420000|2021-12-06 11:33:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|1
1638790510000|2021-12-06 11:35:10|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638790570000|2021-12-06 11:36:10|2605.1|2599.1|2604.4|2598.4|2605.1|2599.1|2604.4|2598.4|4
1638790580000|2021-12-06 11:36:20|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2603.4|2597.4|4
1638790600000|2021-12-06 11:36:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1638790610000|2021-12-06 11:36:50|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|2
1638790670000|2021-12-06 11:37:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1638790680000|2021-12-06 11:38:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638790690000|2021-12-06 11:38:10|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|3
1638790760000|2021-12-06 11:39:20|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|4
1638790770000|2021-12-06 11:39:30|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1638790780000|2021-12-06 11:39:40|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1638790790000|2021-12-06 11:39:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638790800000|2021-12-06 11:40:00|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|4
1638790810000|2021-12-06 11:40:10|2602.6|2596.6|2603.1|2597.1|2603.4|2597.4|2602.6|2596.6|5
1638790830000|2021-12-06 11:40:30|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1638790850000|2021-12-06 11:40:50|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638790890000|2021-12-06 11:41:30|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.6|2596.6|3
1638790900000|2021-12-06 11:41:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638790940000|2021-12-06 11:42:20|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1638790950000|2021-12-06 11:42:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638791000000|2021-12-06 11:43:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638791020000|2021-12-06 11:43:40|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|3
1638791040000|2021-12-06 11:44:00|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1638791070000|2021-12-06 11:44:30|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1638791090000|2021-12-06 11:44:50|2601.1|2595.1|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|3
1638791100000|2021-12-06 11:45:00|2600.9|2594.9|2599.1|2593.1|2600.9|2594.9|2598.6|2592.6|5
1638791170000|2021-12-06 11:46:10|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|3
1638791190000|2021-12-06 11:46:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638791210000|2021-12-06 11:46:50|2600.1|2594.1|2601.6|2595.6|2601.6|2595.6|2600.1|2594.1|2
1638791220000|2021-12-06 11:47:00|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1638791230000|2021-12-06 11:47:10|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1638791240000|2021-12-06 11:47:20|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1638791250000|2021-12-06 11:47:30|2602.4|2596.4|2602.9|2596.9|2603.4|2597.4|2602.4|2596.4|6
1638791260000|2021-12-06 11:47:40|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1638791280000|2021-12-06 11:48:00|2602.1|2596.1|2601.9|2595.9|2602.6|2596.6|2601.9|2595.9|3
1638791290000|2021-12-06 11:48:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638791300000|2021-12-06 11:48:20|2602.6|2596.6|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|4
1638791330000|2021-12-06 11:48:50|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1638791340000|2021-12-06 11:49:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1638791350000|2021-12-06 11:49:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|3
1638791360000|2021-12-06 11:49:20|2602.9|2596.9|2600.4|2594.4|2603.1|2597.1|2600.4|2594.4|5
1638791370000|2021-12-06 11:49:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638791380000|2021-12-06 11:49:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1638791390000|2021-12-06 11:49:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638791400000|2021-12-06 11:50:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1638791410000|2021-12-06 11:50:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638791420000|2021-12-06 11:50:20|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1638791460000|2021-12-06 11:51:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|3
1638791470000|2021-12-06 11:51:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638791480000|2021-12-06 11:51:20|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1638791510000|2021-12-06 11:51:50|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|2
1638791520000|2021-12-06 11:52:00|2600.9|2594.9|2602.9|2596.9|2602.9|2596.9|2600.9|2594.9|3
1638791530000|2021-12-06 11:52:10|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1638791540000|2021-12-06 11:52:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638791550000|2021-12-06 11:52:30|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|2
1638791580000|2021-12-06 11:53:00|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|2
1638791600000|2021-12-06 11:53:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1638791610000|2021-12-06 11:53:30|2603.9|2597.9|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|3
1638791620000|2021-12-06 11:53:40|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1638791630000|2021-12-06 11:53:50|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1638791660000|2021-12-06 11:54:20|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1638791690000|2021-12-06 11:54:50|2604.9|2598.9|2604.1|2598.1|2605.4|2599.4|2604.1|2598.1|7
1638791700000|2021-12-06 11:55:00|2604.4|2598.4|2606.1|2600.1|2606.1|2600.1|2604.4|2598.4|7
1638791710000|2021-12-06 11:55:10|2606.4|2600.4|2606.1|2600.1|2607.1|2601.1|2606.1|2600.1|5
1638791740000|2021-12-06 11:55:40|2605.9|2599.9|2605.1|2599.1|2605.9|2599.9|2605.1|2599.1|3
1638791750000|2021-12-06 11:55:50|2604.9|2598.9|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|4
1638791760000|2021-12-06 11:56:00|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1638791770000|2021-12-06 11:56:10|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1638791780000|2021-12-06 11:56:20|2606.6|2600.6|2607.6|2601.6|2607.9|2601.9|2606.6|2600.6|5
1638791790000|2021-12-06 11:56:30|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.6|2601.6|3
1638791800000|2021-12-06 11:56:40|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1638791830000|2021-12-06 11:57:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1638791840000|2021-12-06 11:57:20|2608.4|2602.4|2607.6|2601.6|2608.4|2602.4|2607.4|2601.4|8
1638791850000|2021-12-06 11:57:30|2607.9|2601.9|2607.9|2601.9|2608.9|2602.9|2607.9|2601.9|6
1638791860000|2021-12-06 11:57:40|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|5
1638791870000|2021-12-06 11:57:50|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1638791880000|2021-12-06 11:58:00|2609.6|2603.6|2608.6|2602.6|2609.6|2603.6|2608.6|2602.6|5
1638791890000|2021-12-06 11:58:10|2608.9|2602.9|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|3
1638791910000|2021-12-06 11:58:30|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|3
1638791920000|2021-12-06 11:58:40|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1638791930000|2021-12-06 11:58:50|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|3
1638791940000|2021-12-06 11:59:00|2608.1|2602.1|2606.9|2600.9|2608.1|2602.1|2606.6|2600.6|4
1638791950000|2021-12-06 11:59:10|2606.6|2600.6|2606.9|2600.9|2607.1|2601.1|2606.6|2600.6|4
1638791960000|2021-12-06 11:59:20|2606.6|2600.6|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|2
1638791970000|2021-12-06 11:59:30|2607.1|2601.1|2607.4|2601.4|2607.4|2601.4|2606.9|2600.9|3
1638792010000|2021-12-06 12:00:10|2607.1|2601.1|2605.9|2599.9|2607.1|2601.1|2605.9|2599.9|4
1638792090000|2021-12-06 12:01:30|2605.6|2599.6|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|3
1638792110000|2021-12-06 12:01:50|2605.4|2599.4|2604.6|2598.6|2605.4|2599.4|2604.6|2598.6|2
1638792120000|2021-12-06 12:02:00|2604.4|2598.4|2603.6|2597.6|2604.4|2598.4|2603.6|2597.6|4
1638792140000|2021-12-06 12:02:20|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638792150000|2021-12-06 12:02:30|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1638792160000|2021-12-06 12:02:40|2602.6|2596.6|2603.4|2597.4|2603.4|2597.4|2601.9|2595.9|5
1638792170000|2021-12-06 12:02:50|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|3
1638792180000|2021-12-06 12:03:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2601.9|2595.9|3
1638792190000|2021-12-06 12:03:10|2601.9|2595.9|2601.1|2595.1|2601.9|2595.9|2600.9|2594.9|7
1638792200000|2021-12-06 12:03:20|2600.9|2594.9|2600.1|2594.1|2600.9|2594.9|2600.1|2594.1|2
1638792210000|2021-12-06 12:03:30|2600.4|2594.4|2601.4|2595.4|2601.9|2595.9|2600.4|2594.4|8
1638792220000|2021-12-06 12:03:40|2601.6|2595.6|2603.1|2597.1|2603.1|2597.1|2601.6|2595.6|6
1638792240000|2021-12-06 12:04:00|2603.4|2597.4|2604.1|2598.1|2604.1|2598.1|2603.4|2597.4|2
1638792250000|2021-12-06 12:04:10|2603.9|2597.9|2602.9|2596.9|2603.9|2597.9|2602.9|2596.9|2
1638792260000|2021-12-06 12:04:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638792290000|2021-12-06 12:04:50|2602.4|2596.4|2600.6|2594.6|2602.4|2596.4|2600.6|2594.6|4
1638792300000|2021-12-06 12:05:00|2601.1|2595.1|2600.9|2594.9|2601.4|2595.4|2600.6|2594.6|5
1638792320000|2021-12-06 12:05:20|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1638792330000|2021-12-06 12:05:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1638792340000|2021-12-06 12:05:40|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|4
1638792350000|2021-12-06 12:05:50|2601.4|2595.4|2602.1|2596.1|2602.1|2596.1|2601.4|2595.4|3
1638792370000|2021-12-06 12:06:10|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1638792390000|2021-12-06 12:06:30|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1638792400000|2021-12-06 12:06:40|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1638792410000|2021-12-06 12:06:50|2601.1|2595.1|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|4
1638792440000|2021-12-06 12:07:20|2600.1|2594.1|2598.9|2592.9|2600.1|2594.1|2598.9|2592.9|2
1638792450000|2021-12-06 12:07:30|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|3
1638792460000|2021-12-06 12:07:40|2599.4|2593.4|2600.9|2594.9|2600.9|2594.9|2599.4|2593.4|4
1638792470000|2021-12-06 12:07:50|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|2
1638792490000|2021-12-06 12:08:10|2601.9|2595.9|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|3
1638792500000|2021-12-06 12:08:20|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|3
1638792510000|2021-12-06 12:08:30|2601.9|2595.9|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|4
1638792520000|2021-12-06 12:08:40|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1638792530000|2021-12-06 12:08:50|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1638792540000|2021-12-06 12:09:00|2603.4|2597.4|2604.1|2598.1|2604.1|2598.1|2603.4|2597.4|2
1638792550000|2021-12-06 12:09:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1638792560000|2021-12-06 12:09:20|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638792570000|2021-12-06 12:09:30|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|3
1638792580000|2021-12-06 12:09:40|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|4
1638792600000|2021-12-06 12:10:00|2602.6|2596.6|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|4
1638792610000|2021-12-06 12:10:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638792710000|2021-12-06 12:11:50|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638792720000|2021-12-06 12:12:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1638792730000|2021-12-06 12:12:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638792740000|2021-12-06 12:12:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638792750000|2021-12-06 12:12:30|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1638792820000|2021-12-06 12:13:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638792840000|2021-12-06 12:14:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638792880000|2021-12-06 12:14:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638792890000|2021-12-06 12:14:50|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1638792920000|2021-12-06 12:15:20|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1638792930000|2021-12-06 12:15:30|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1638792940000|2021-12-06 12:15:40|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1638792950000|2021-12-06 12:15:50|2604.6|2598.6|2605.1|2599.1|2605.4|2599.4|2604.6|2598.6|3
1638792960000|2021-12-06 12:16:00|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1638792980000|2021-12-06 12:16:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638792990000|2021-12-06 12:16:30|2605.9|2599.9|2604.9|2598.9|2605.9|2599.9|2604.9|2598.9|3
1638793000000|2021-12-06 12:16:40|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|4
1638793010000|2021-12-06 12:16:50|2605.6|2599.6|2606.1|2600.1|2606.1|2600.1|2605.6|2599.6|3
1638793020000|2021-12-06 12:17:00|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|2
1638793030000|2021-12-06 12:17:10|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1638793040000|2021-12-06 12:17:20|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|3
1638793050000|2021-12-06 12:17:30|2605.1|2599.1|2604.4|2598.4|2605.1|2599.1|2604.4|2598.4|6
1638793060000|2021-12-06 12:17:40|2604.1|2598.1|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|6
1638793070000|2021-12-06 12:17:50|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1638793090000|2021-12-06 12:18:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1638793110000|2021-12-06 12:18:30|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|2
1638793160000|2021-12-06 12:19:20|2603.9|2597.9|2602.9|2596.9|2603.9|2597.9|2602.9|2596.9|4
1638793170000|2021-12-06 12:19:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638793180000|2021-12-06 12:19:40|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1638793210000|2021-12-06 12:20:10|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638793260000|2021-12-06 12:21:00|2602.9|2596.9|2603.1|2597.1|2603.1|2597.1|2602.9|2596.9|2
1638793270000|2021-12-06 12:21:10|2603.4|2597.4|2603.1|2597.1|2603.4|2597.4|2603.1|2597.1|2
1638793300000|2021-12-06 12:21:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638793360000|2021-12-06 12:22:40|2603.1|2597.1|2603.6|2597.6|2603.6|2597.6|2603.1|2597.1|2
1638793390000|2021-12-06 12:23:10|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638793650000|2021-12-06 12:27:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638793700000|2021-12-06 12:28:20|2602.4|2596.4|2603.9|2597.9|2603.9|2597.9|2602.4|2596.4|2
1638793710000|2021-12-06 12:28:30|2603.6|2597.6|2603.4|2597.4|2604.6|2598.6|2603.4|2597.4|3
1638793720000|2021-12-06 12:28:40|2603.6|2597.6|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|4
1638793730000|2021-12-06 12:28:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638793740000|2021-12-06 12:29:00|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|2603.4|2597.4|1
1638793760000|2021-12-06 12:29:20|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1638793780000|2021-12-06 12:29:40|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1638793800000|2021-12-06 12:30:00|2602.9|2596.9|2602.4|2596.4|2602.9|2596.9|2602.4|2596.4|3
1638793860000|2021-12-06 12:31:00|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|4
1638793880000|2021-12-06 12:31:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1638793890000|2021-12-06 12:31:30|2602.4|2596.4|2603.4|2597.4|2603.4|2597.4|2602.4|2596.4|4
1638793900000|2021-12-06 12:31:40|2603.6|2597.6|2603.1|2597.1|2603.6|2597.6|2603.1|2597.1|3
1638793910000|2021-12-06 12:31:50|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1638793920000|2021-12-06 12:32:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638793930000|2021-12-06 12:32:10|2602.6|2596.6|2603.4|2597.4|2603.4|2597.4|2602.6|2596.6|3
1638793940000|2021-12-06 12:32:20|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|2
1638793950000|2021-12-06 12:32:30|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|3
1638793980000|2021-12-06 12:33:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|4
1638793990000|2021-12-06 12:33:10|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1638794000000|2021-12-06 12:33:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638794010000|2021-12-06 12:33:30|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638794020000|2021-12-06 12:33:40|2602.6|2596.6|2603.6|2597.6|2603.6|2597.6|2602.6|2596.6|3
1638794030000|2021-12-06 12:33:50|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638794040000|2021-12-06 12:34:00|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|3
1638794060000|2021-12-06 12:34:20|2603.1|2597.1|2602.6|2596.6|2603.1|2597.1|2602.6|2596.6|3
1638794070000|2021-12-06 12:34:30|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1638794080000|2021-12-06 12:34:40|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638794100000|2021-12-06 12:35:00|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638794110000|2021-12-06 12:35:10|2602.4|2596.4|2602.6|2596.6|2602.9|2596.9|2602.1|2596.1|4
1638794120000|2021-12-06 12:35:20|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1638794130000|2021-12-06 12:35:30|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.9|2596.9|2
1638794240000|2021-12-06 12:37:20|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|2
1638794250000|2021-12-06 12:37:30|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1638794290000|2021-12-06 12:38:10|2602.6|2596.6|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|3
1638794300000|2021-12-06 12:38:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638794310000|2021-12-06 12:38:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638794330000|2021-12-06 12:38:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1638794340000|2021-12-06 12:39:00|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|2
1638794360000|2021-12-06 12:39:20|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|2
1638794380000|2021-12-06 12:39:40|2603.1|2597.1|2604.6|2598.6|2604.6|2598.6|2603.1|2597.1|3
1638794390000|2021-12-06 12:39:50|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.9|2598.9|2
1638794420000|2021-12-06 12:40:20|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|2
1638794430000|2021-12-06 12:40:30|2604.9|2598.9|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|4
1638794450000|2021-12-06 12:40:50|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.4|2599.4|2
1638794460000|2021-12-06 12:41:00|2605.4|2599.4|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|3
1638794480000|2021-12-06 12:41:20|2605.4|2599.4|2604.4|2598.4|2605.4|2599.4|2604.4|2598.4|5
1638794490000|2021-12-06 12:41:30|2604.1|2598.1|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|4
1638794500000|2021-12-06 12:41:40|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1638794540000|2021-12-06 12:42:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638794560000|2021-12-06 12:42:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638794570000|2021-12-06 12:42:50|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1638794580000|2021-12-06 12:43:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1638794620000|2021-12-06 12:43:40|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1638794690000|2021-12-06 12:44:50|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|2
1638794760000|2021-12-06 12:46:00|2602.6|2596.6|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|3
1638794800000|2021-12-06 12:46:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1638794830000|2021-12-06 12:47:10|2602.1|2596.1|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|2
1638794840000|2021-12-06 12:47:20|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|4
1638794860000|2021-12-06 12:47:40|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1638794870000|2021-12-06 12:47:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1638794890000|2021-12-06 12:48:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1638794910000|2021-12-06 12:48:30|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1638794920000|2021-12-06 12:48:40|2600.1|2594.1|2599.4|2593.4|2600.4|2594.4|2599.4|2593.4|5
1638794960000|2021-12-06 12:49:20|2599.6|2593.6|2601.1|2595.1|2601.1|2595.1|2599.6|2593.6|3
1638794970000|2021-12-06 12:49:30|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1638794980000|2021-12-06 12:49:40|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|4
1638794990000|2021-12-06 12:49:50|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1638795000000|2021-12-06 12:50:00|2600.4|2594.4|2601.1|2595.1|2601.4|2595.4|2600.4|2594.4|5
1638795010000|2021-12-06 12:50:10|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1638795020000|2021-12-06 12:50:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1638795030000|2021-12-06 12:50:30|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|3
1638795040000|2021-12-06 12:50:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1638795060000|2021-12-06 12:51:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1638795080000|2021-12-06 12:51:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1638795090000|2021-12-06 12:51:30|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1638795100000|2021-12-06 12:51:40|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1638795150000|2021-12-06 12:52:30|2600.1|2594.1|2598.1|2592.1|2600.1|2594.1|2597.6|2591.6|6
1638795160000|2021-12-06 12:52:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638795200000|2021-12-06 12:53:20|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|2
1638795210000|2021-12-06 12:53:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1638795220000|2021-12-06 12:53:40|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1638795250000|2021-12-06 12:54:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1638795260000|2021-12-06 12:54:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1638795270000|2021-12-06 12:54:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1638795280000|2021-12-06 12:54:40|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1638795290000|2021-12-06 12:54:50|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638795340000|2021-12-06 12:55:40|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1638795350000|2021-12-06 12:55:50|2596.1|2590.1|2597.4|2591.4|2597.4|2591.4|2596.1|2590.1|4
1638795360000|2021-12-06 12:56:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1638795370000|2021-12-06 12:56:10|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2597.1|2591.1|5
1638795380000|2021-12-06 12:56:20|2597.6|2591.6|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|4
1638795390000|2021-12-06 12:56:30|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1638795400000|2021-12-06 12:56:40|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|2
1638795420000|2021-12-06 12:57:00|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|4
1638795430000|2021-12-06 12:57:10|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|2
1638795440000|2021-12-06 12:57:20|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1638795450000|2021-12-06 12:57:30|2595.6|2589.6|2594.1|2588.1|2595.6|2589.6|2594.1|2588.1|3
1638795460000|2021-12-06 12:57:40|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1638795470000|2021-12-06 12:57:50|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|5
1638795480000|2021-12-06 12:58:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638795490000|2021-12-06 12:58:10|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|3
1638795500000|2021-12-06 12:58:20|2595.6|2589.6|2596.6|2590.6|2596.6|2590.6|2595.6|2589.6|5
1638795510000|2021-12-06 12:58:30|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1638795520000|2021-12-06 12:58:40|2596.1|2590.1|2595.4|2589.4|2596.1|2590.1|2595.4|2589.4|3
1638795530000|2021-12-06 12:58:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638795540000|2021-12-06 12:59:00|2595.9|2589.9|2594.6|2588.6|2596.4|2590.4|2594.4|2588.4|8
1638795550000|2021-12-06 12:59:10|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|5
1638795560000|2021-12-06 12:59:20|2594.4|2588.4|2594.1|2588.1|2594.9|2588.9|2593.9|2587.9|6
1638795570000|2021-12-06 12:59:30|2594.4|2588.4|2592.6|2586.6|2594.4|2588.4|2592.4|2586.4|10
1638795580000|2021-12-06 12:59:40|2592.9|2586.9|2591.6|2585.6|2593.1|2587.1|2591.6|2585.6|5
1638795590000|2021-12-06 12:59:50|2592.1|2586.1|2592.1|2586.1|2592.6|2586.6|2591.9|2585.9|6
1638795600000|2021-12-06 13:00:00|2591.9|2585.9|2593.1|2587.1|2593.9|2587.9|2591.9|2585.9|24
1638795610000|2021-12-06 13:00:10|2591.9|2585.9|2592.6|2586.6|2594.1|2588.1|2591.6|2585.6|17
1638795620000|2021-12-06 13:00:20|2593.1|2587.1|2592.9|2586.9|2593.4|2587.4|2591.9|2585.9|13
1638795630000|2021-12-06 13:00:30|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2591.9|2585.9|11
1638795640000|2021-12-06 13:00:40|2592.9|2586.9|2591.9|2585.9|2592.9|2586.9|2591.9|2585.9|2
1638795650000|2021-12-06 13:00:50|2591.6|2585.6|2591.9|2585.9|2592.6|2586.6|2591.6|2585.6|4
1638795660000|2021-12-06 13:01:00|2591.4|2585.4|2591.9|2585.9|2592.4|2586.4|2591.4|2585.4|10
1638795670000|2021-12-06 13:01:10|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1638795680000|2021-12-06 13:01:20|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1638795690000|2021-12-06 13:01:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1638795700000|2021-12-06 13:01:40|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1638795710000|2021-12-06 13:01:50|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|4
1638795720000|2021-12-06 13:02:00|2592.4|2586.4|2592.9|2586.9|2593.4|2587.4|2592.4|2586.4|13
1638795730000|2021-12-06 13:02:10|2592.6|2586.6|2592.9|2586.9|2593.6|2587.6|2592.6|2586.6|9
1638795740000|2021-12-06 13:02:20|2593.1|2587.1|2594.6|2588.6|2594.9|2588.9|2593.1|2587.1|18
1638795750000|2021-12-06 13:02:30|2594.4|2588.4|2595.4|2589.4|2595.6|2589.6|2594.4|2588.4|15
1638795760000|2021-12-06 13:02:40|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.4|2588.4|9
1638795770000|2021-12-06 13:02:50|2594.6|2588.6|2595.1|2589.1|2595.6|2589.6|2594.6|2588.6|21
1638795780000|2021-12-06 13:03:00|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|7
1638795790000|2021-12-06 13:03:10|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2595.9|2589.9|4
1638795800000|2021-12-06 13:03:20|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|5
1638795810000|2021-12-06 13:03:30|2596.4|2590.4|2594.9|2588.9|2596.9|2590.9|2594.9|2588.9|9
1638795820000|2021-12-06 13:03:40|2595.1|2589.1|2595.9|2589.9|2596.1|2590.1|2595.1|2589.1|6
1638795830000|2021-12-06 13:03:50|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2594.9|2588.9|12
1638795840000|2021-12-06 13:04:00|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|3
1638795860000|2021-12-06 13:04:20|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1638795870000|2021-12-06 13:04:30|2595.4|2589.4|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|3
1638795880000|2021-12-06 13:04:40|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.6|2588.6|6
1638795890000|2021-12-06 13:04:50|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|4
1638795900000|2021-12-06 13:05:00|2594.4|2588.4|2595.6|2589.6|2595.6|2589.6|2594.4|2588.4|13
1638795910000|2021-12-06 13:05:10|2595.4|2589.4|2595.1|2589.1|2595.9|2589.9|2595.1|2589.1|9
1638795920000|2021-12-06 13:05:20|2595.4|2589.4|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|4
1638795930000|2021-12-06 13:05:30|2595.9|2589.9|2597.1|2591.1|2597.4|2591.4|2595.9|2589.9|6
1638795940000|2021-12-06 13:05:40|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|7
1638795950000|2021-12-06 13:05:50|2598.1|2592.1|2598.9|2592.9|2598.9|2592.9|2598.1|2592.1|5
1638795960000|2021-12-06 13:06:00|2599.1|2593.1|2599.6|2593.6|2599.9|2593.9|2599.1|2593.1|5
1638795970000|2021-12-06 13:06:10|2598.9|2592.9|2597.6|2591.6|2598.9|2592.9|2597.6|2591.6|7
1638795980000|2021-12-06 13:06:20|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|5
1638795990000|2021-12-06 13:06:30|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|4
1638796000000|2021-12-06 13:06:40|2596.4|2590.4|2597.6|2591.6|2597.6|2591.6|2596.4|2590.4|2
1638796010000|2021-12-06 13:06:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.4|2591.4|7
1638796020000|2021-12-06 13:07:00|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1638796030000|2021-12-06 13:07:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|3
1638796040000|2021-12-06 13:07:20|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1638796050000|2021-12-06 13:07:30|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|6
1638796060000|2021-12-06 13:07:40|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|4
1638796070000|2021-12-06 13:07:50|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638796080000|2021-12-06 13:08:00|2595.4|2589.4|2596.9|2590.9|2597.4|2591.4|2595.4|2589.4|10
1638796090000|2021-12-06 13:08:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1638796110000|2021-12-06 13:08:30|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.1|2589.1|9
1638796120000|2021-12-06 13:08:40|2595.6|2589.6|2595.9|2589.9|2596.4|2590.4|2595.6|2589.6|5
1638796130000|2021-12-06 13:08:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1638796140000|2021-12-06 13:09:00|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.1|2589.1|5
1638796150000|2021-12-06 13:09:10|2595.4|2589.4|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|6
1638796160000|2021-12-06 13:09:20|2595.9|2589.9|2595.6|2589.6|2596.1|2590.1|2595.1|2589.1|9
1638796170000|2021-12-06 13:09:30|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|5
1638796180000|2021-12-06 13:09:40|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|5
1638796190000|2021-12-06 13:09:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638796200000|2021-12-06 13:10:00|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|6
1638796210000|2021-12-06 13:10:10|2597.1|2591.1|2595.4|2589.4|2597.1|2591.1|2595.4|2589.4|8
1638796220000|2021-12-06 13:10:20|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|4
1638796230000|2021-12-06 13:10:30|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1638796240000|2021-12-06 13:10:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1638796260000|2021-12-06 13:11:00|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|3
1638796270000|2021-12-06 13:11:10|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|2
1638796280000|2021-12-06 13:11:20|2594.4|2588.4|2594.1|2588.1|2594.6|2588.6|2593.9|2587.9|6
1638796290000|2021-12-06 13:11:30|2594.9|2588.9|2592.4|2586.4|2594.9|2588.9|2592.4|2586.4|9
1638796300000|2021-12-06 13:11:40|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|6
1638796310000|2021-12-06 13:11:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1638796320000|2021-12-06 13:12:00|2591.9|2585.9|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|4
1638796330000|2021-12-06 13:12:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|3
1638796340000|2021-12-06 13:12:20|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1638796350000|2021-12-06 13:12:30|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|2
1638796370000|2021-12-06 13:12:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1638796380000|2021-12-06 13:13:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1638796390000|2021-12-06 13:13:10|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1638796400000|2021-12-06 13:13:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1638796410000|2021-12-06 13:13:30|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|2
1638796420000|2021-12-06 13:13:40|2591.9|2585.9|2592.6|2586.6|2592.6|2586.6|2591.9|2585.9|4
1638796430000|2021-12-06 13:13:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1638796440000|2021-12-06 13:14:00|2592.6|2586.6|2593.4|2587.4|2593.4|2587.4|2592.6|2586.6|4
1638796450000|2021-12-06 13:14:10|2593.6|2587.6|2593.9|2587.9|2594.1|2588.1|2593.6|2587.6|7
1638796460000|2021-12-06 13:14:20|2593.6|2587.6|2594.1|2588.1|2594.4|2588.4|2593.6|2587.6|4
1638796470000|2021-12-06 13:14:30|2593.9|2587.9|2592.9|2586.9|2593.9|2587.9|2592.4|2586.4|6
1638796490000|2021-12-06 13:14:50|2593.1|2587.1|2594.6|2588.6|2594.6|2588.6|2593.1|2587.1|8
1638796500000|2021-12-06 13:15:00|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1638796510000|2021-12-06 13:15:10|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|4
1638796520000|2021-12-06 13:15:20|2594.4|2588.4|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|13
1638796530000|2021-12-06 13:15:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1638796540000|2021-12-06 13:15:40|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2592.9|2586.9|5
1638796560000|2021-12-06 13:16:00|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|3
1638796580000|2021-12-06 13:16:20|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|2
1638796600000|2021-12-06 13:16:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|4
1638796610000|2021-12-06 13:16:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638796620000|2021-12-06 13:17:00|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|3
1638796630000|2021-12-06 13:17:10|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1638796650000|2021-12-06 13:17:30|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.1|2586.1|3
1638796660000|2021-12-06 13:17:40|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|3
1638796670000|2021-12-06 13:17:50|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2591.9|2585.9|5
1638796680000|2021-12-06 13:18:00|2592.4|2586.4|2592.6|2586.6|2592.9|2586.9|2592.1|2586.1|8
1638796690000|2021-12-06 13:18:10|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|7
1638796700000|2021-12-06 13:18:20|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|5
1638796710000|2021-12-06 13:18:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1638796720000|2021-12-06 13:18:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1638796730000|2021-12-06 13:18:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1638796770000|2021-12-06 13:19:30|2592.1|2586.1|2591.9|2585.9|2592.4|2586.4|2591.4|2585.4|5
1638796780000|2021-12-06 13:19:40|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.4|2585.4|9
1638796800000|2021-12-06 13:20:00|2591.9|2585.9|2592.6|2586.6|2592.6|2586.6|2591.9|2585.9|5
1638796810000|2021-12-06 13:20:10|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1638796820000|2021-12-06 13:20:20|2593.4|2587.4|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|4
1638796830000|2021-12-06 13:20:30|2593.9|2587.9|2592.9|2586.9|2593.9|2587.9|2592.6|2586.6|11
1638796840000|2021-12-06 13:20:40|2593.1|2587.1|2593.6|2587.6|2594.4|2588.4|2593.1|2587.1|8
1638796850000|2021-12-06 13:20:50|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.1|2587.1|8
1638796860000|2021-12-06 13:21:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|8
1638796870000|2021-12-06 13:21:10|2593.1|2587.1|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|8
1638796880000|2021-12-06 13:21:20|2592.9|2586.9|2593.9|2587.9|2593.9|2587.9|2592.9|2586.9|4
1638796890000|2021-12-06 13:21:30|2593.6|2587.6|2593.1|2587.1|2593.9|2587.9|2593.1|2587.1|6
1638796900000|2021-12-06 13:21:40|2592.9|2586.9|2592.6|2586.6|2593.1|2587.1|2592.1|2586.1|8
1638796910000|2021-12-06 13:21:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1638796920000|2021-12-06 13:22:00|2592.6|2586.6|2591.6|2585.6|2592.6|2586.6|2591.6|2585.6|7
1638796940000|2021-12-06 13:22:20|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|2
1638796950000|2021-12-06 13:22:30|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|5
1638796960000|2021-12-06 13:22:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1638796970000|2021-12-06 13:22:50|2593.1|2587.1|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|4
1638796980000|2021-12-06 13:23:00|2592.9|2586.9|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|4
1638796990000|2021-12-06 13:23:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1638797000000|2021-12-06 13:23:20|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|3
1638797010000|2021-12-06 13:23:30|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1638797020000|2021-12-06 13:23:40|2592.9|2586.9|2593.4|2587.4|2593.6|2587.6|2592.6|2586.6|9
1638797030000|2021-12-06 13:23:50|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1638797040000|2021-12-06 13:24:00|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|3
1638797050000|2021-12-06 13:24:10|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|8
1638797060000|2021-12-06 13:24:20|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|4
1638797070000|2021-12-06 13:24:30|2594.9|2588.9|2594.4|2588.4|2595.4|2589.4|2594.4|2588.4|11
1638797080000|2021-12-06 13:24:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638797090000|2021-12-06 13:24:50|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1638797100000|2021-12-06 13:25:00|2595.4|2589.4|2594.9|2588.9|2595.9|2589.9|2594.9|2588.9|7
1638797110000|2021-12-06 13:25:10|2595.1|2589.1|2596.6|2590.6|2596.6|2590.6|2595.1|2589.1|3
1638797120000|2021-12-06 13:25:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|3
1638797130000|2021-12-06 13:25:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1638797140000|2021-12-06 13:25:40|2596.9|2590.9|2597.6|2591.6|2597.6|2591.6|2596.9|2590.9|2
1638797150000|2021-12-06 13:25:50|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2596.1|2590.1|5
1638797160000|2021-12-06 13:26:00|2597.4|2591.4|2597.6|2591.6|2597.9|2591.9|2596.1|2590.1|8
1638797170000|2021-12-06 13:26:10|2597.4|2591.4|2597.1|2591.1|2597.6|2591.6|2596.9|2590.9|4
1638797180000|2021-12-06 13:26:20|2597.4|2591.4|2597.6|2591.6|2598.1|2592.1|2597.1|2591.1|5
1638797190000|2021-12-06 13:26:30|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1638797200000|2021-12-06 13:26:40|2596.9|2590.9|2595.9|2589.9|2596.9|2590.9|2595.9|2589.9|2
1638797210000|2021-12-06 13:26:50|2595.6|2589.6|2595.9|2589.9|2596.1|2590.1|2595.4|2589.4|4
1638797220000|2021-12-06 13:27:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638797230000|2021-12-06 13:27:10|2596.6|2590.6|2597.1|2591.1|2597.4|2591.4|2596.6|2590.6|3
1638797240000|2021-12-06 13:27:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1638797260000|2021-12-06 13:27:40|2597.1|2591.1|2596.1|2590.1|2597.4|2591.4|2596.1|2590.1|7
1638797270000|2021-12-06 13:27:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1638797280000|2021-12-06 13:28:00|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1638797300000|2021-12-06 13:28:20|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1638797310000|2021-12-06 13:28:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1638797320000|2021-12-06 13:28:40|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|4
1638797330000|2021-12-06 13:28:50|2595.6|2589.6|2595.6|2589.6|2596.1|2590.1|2595.6|2589.6|4
1638797340000|2021-12-06 13:29:00|2595.4|2589.4|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|4
1638797350000|2021-12-06 13:29:10|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1638797370000|2021-12-06 13:29:30|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1638797390000|2021-12-06 13:29:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638797400000|2021-12-06 13:30:00|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|4
1638797410000|2021-12-06 13:30:10|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|4
1638797420000|2021-12-06 13:30:20|2595.6|2589.6|2596.1|2590.1|2596.4|2590.4|2595.4|2589.4|6
1638797430000|2021-12-06 13:30:30|2595.9|2589.9|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|7
1638797440000|2021-12-06 13:30:40|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|6
1638797450000|2021-12-06 13:30:50|2596.6|2590.6|2595.9|2589.9|2596.6|2590.6|2595.6|2589.6|5
1638797460000|2021-12-06 13:31:00|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|3
1638797470000|2021-12-06 13:31:10|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638797480000|2021-12-06 13:31:20|2595.4|2589.4|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|4
1638797490000|2021-12-06 13:31:30|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1638797500000|2021-12-06 13:31:40|2594.6|2588.6|2594.1|2588.1|2594.6|2588.6|2593.9|2587.9|5
1638797540000|2021-12-06 13:32:20|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|3
1638797550000|2021-12-06 13:32:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638797560000|2021-12-06 13:32:40|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1638797570000|2021-12-06 13:32:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1638797590000|2021-12-06 13:33:10|2592.6|2586.6|2594.1|2588.1|2594.1|2588.1|2592.6|2586.6|5
1638797600000|2021-12-06 13:33:20|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.4|2587.4|6
1638797610000|2021-12-06 13:33:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638797620000|2021-12-06 13:33:40|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1638797630000|2021-12-06 13:33:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638797640000|2021-12-06 13:34:00|2594.6|2588.6|2594.1|2588.1|2594.6|2588.6|2594.1|2588.1|3
1638797650000|2021-12-06 13:34:10|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|2
1638797700000|2021-12-06 13:35:00|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2592.9|2586.9|4
1638797730000|2021-12-06 13:35:30|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1638797740000|2021-12-06 13:35:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|6
1638797750000|2021-12-06 13:35:50|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|4
1638797780000|2021-12-06 13:36:20|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|3
1638797790000|2021-12-06 13:36:30|2591.9|2585.9|2592.4|2586.4|2592.9|2586.9|2591.9|2585.9|5
1638797800000|2021-12-06 13:36:40|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|3
1638797810000|2021-12-06 13:36:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1638797820000|2021-12-06 13:37:00|2591.9|2585.9|2592.4|2586.4|2592.6|2586.6|2591.9|2585.9|4
1638797830000|2021-12-06 13:37:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1638797870000|2021-12-06 13:37:50|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|3
1638797880000|2021-12-06 13:38:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1638797890000|2021-12-06 13:38:10|2593.1|2587.1|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|3
1638797920000|2021-12-06 13:38:40|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638797930000|2021-12-06 13:38:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638797940000|2021-12-06 13:39:00|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1638797950000|2021-12-06 13:39:10|2594.6|2588.6|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|6
1638797960000|2021-12-06 13:39:20|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638797970000|2021-12-06 13:39:30|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1638798000000|2021-12-06 13:40:00|2594.6|2588.6|2595.9|2589.9|2595.9|2589.9|2594.4|2588.4|5
1638798010000|2021-12-06 13:40:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638798020000|2021-12-06 13:40:20|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1638798030000|2021-12-06 13:40:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638798050000|2021-12-06 13:40:50|2595.9|2589.9|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|5
1638798070000|2021-12-06 13:41:10|2596.4|2590.4|2596.6|2590.6|2596.9|2590.9|2596.4|2590.4|3
1638798080000|2021-12-06 13:41:20|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|7
1638798090000|2021-12-06 13:41:30|2596.4|2590.4|2597.1|2591.1|2597.6|2591.6|2596.1|2590.1|6
1638798100000|2021-12-06 13:41:40|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1638798110000|2021-12-06 13:41:50|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.1|2590.1|5
1638798120000|2021-12-06 13:42:00|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|6
1638798130000|2021-12-06 13:42:10|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1638798140000|2021-12-06 13:42:20|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|7
1638798150000|2021-12-06 13:42:30|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|6
1638798160000|2021-12-06 13:42:40|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|7
1638798170000|2021-12-06 13:42:50|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|4
1638798180000|2021-12-06 13:43:00|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1638798190000|2021-12-06 13:43:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|4
1638798200000|2021-12-06 13:43:20|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1638798220000|2021-12-06 13:43:40|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|4
1638798230000|2021-12-06 13:43:50|2596.6|2590.6|2597.4|2591.4|2597.4|2591.4|2596.6|2590.6|2
1638798240000|2021-12-06 13:44:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1638798250000|2021-12-06 13:44:10|2597.4|2591.4|2598.1|2592.1|2598.1|2592.1|2596.6|2590.6|7
1638798260000|2021-12-06 13:44:20|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|2
1638798270000|2021-12-06 13:44:30|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|6
1638798280000|2021-12-06 13:44:40|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1638798290000|2021-12-06 13:44:50|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1638798300000|2021-12-06 13:45:00|2596.6|2590.6|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|4
1638798310000|2021-12-06 13:45:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1638798330000|2021-12-06 13:45:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1638798340000|2021-12-06 13:45:40|2597.4|2591.4|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|2
1638798350000|2021-12-06 13:45:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1638798370000|2021-12-06 13:46:10|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1638798390000|2021-12-06 13:46:30|2597.6|2591.6|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|3
1638798420000|2021-12-06 13:47:00|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|5
1638798430000|2021-12-06 13:47:10|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1638798450000|2021-12-06 13:47:30|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1638798460000|2021-12-06 13:47:40|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|2
1638798470000|2021-12-06 13:47:50|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1638798480000|2021-12-06 13:48:00|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1638798490000|2021-12-06 13:48:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1638798500000|2021-12-06 13:48:20|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1638798510000|2021-12-06 13:48:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1638798520000|2021-12-06 13:48:40|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|3
1638798530000|2021-12-06 13:48:50|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1638798540000|2021-12-06 13:49:00|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|3
1638798550000|2021-12-06 13:49:10|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1638798560000|2021-12-06 13:49:20|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.4|2589.4|5
1638798570000|2021-12-06 13:49:30|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.6|2588.6|4
1638798580000|2021-12-06 13:49:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1638798620000|2021-12-06 13:50:20|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2593.9|2587.9|5
1638798630000|2021-12-06 13:50:30|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.6|2587.6|4
1638798650000|2021-12-06 13:50:50|2594.1|2588.1|2595.1|2589.1|2595.4|2589.4|2594.1|2588.1|5
1638798660000|2021-12-06 13:51:00|2595.4|2589.4|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|3
1638798670000|2021-12-06 13:51:10|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638798680000|2021-12-06 13:51:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1638798690000|2021-12-06 13:51:30|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1638798710000|2021-12-06 13:51:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1638798720000|2021-12-06 13:52:00|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|3
1638798730000|2021-12-06 13:52:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1638798750000|2021-12-06 13:52:30|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|7
1638798760000|2021-12-06 13:52:40|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1638798780000|2021-12-06 13:53:00|2596.1|2590.1|2596.9|2590.9|2596.9|2590.9|2596.1|2590.1|3
1638798790000|2021-12-06 13:53:10|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2596.6|2590.6|6
1638798800000|2021-12-06 13:53:20|2597.1|2591.1|2597.4|2591.4|2597.6|2591.6|2597.1|2591.1|4
1638798820000|2021-12-06 13:53:40|2597.6|2591.6|2596.6|2590.6|2597.6|2591.6|2596.6|2590.6|3
1638798840000|2021-12-06 13:54:00|2596.9|2590.9|2597.9|2591.9|2597.9|2591.9|2596.9|2590.9|4
1638798850000|2021-12-06 13:54:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|5
1638798860000|2021-12-06 13:54:20|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|3
1638798880000|2021-12-06 13:54:40|2597.1|2591.1|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|4
1638798900000|2021-12-06 13:55:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|13
1638798910000|2021-12-06 13:55:10|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1638798920000|2021-12-06 13:55:20|2596.4|2590.4|2596.9|2590.9|2597.1|2591.1|2596.1|2590.1|16
1638798930000|2021-12-06 13:55:30|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1638798940000|2021-12-06 13:55:40|2597.1|2591.1|2597.4|2591.4|2597.6|2591.6|2596.6|2590.6|12
1638798950000|2021-12-06 13:55:50|2597.1|2591.1|2596.9|2590.9|2597.4|2591.4|2596.6|2590.6|7
1638798960000|2021-12-06 13:56:00|2597.1|2591.1|2598.4|2592.4|2598.4|2592.4|2596.9|2590.9|5
1638799000000|2021-12-06 13:56:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|3
1638799030000|2021-12-06 13:57:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638799040000|2021-12-06 13:57:20|2598.6|2592.6|2598.9|2592.9|2599.6|2593.6|2598.6|2592.6|5
1638799050000|2021-12-06 13:57:30|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|2
1638799060000|2021-12-06 13:57:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1638799070000|2021-12-06 13:57:50|2597.9|2591.9|2599.9|2593.9|2599.9|2593.9|2597.9|2591.9|4
1638799080000|2021-12-06 13:58:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1638799100000|2021-12-06 13:58:20|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1638799150000|2021-12-06 13:59:10|2599.4|2593.4|2599.9|2593.9|2600.1|2594.1|2599.4|2593.4|5
1638799170000|2021-12-06 13:59:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1638799190000|2021-12-06 13:59:50|2600.9|2594.9|2601.4|2595.4|2601.6|2595.6|2600.9|2594.9|3
1638799200000|2021-12-06 14:00:00|2601.1|2595.1|2600.4|2594.4|2601.1|2595.1|2600.4|2594.4|6
1638799210000|2021-12-06 14:00:10|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|3
1638799220000|2021-12-06 14:00:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1638799230000|2021-12-06 14:00:30|2600.6|2594.6|2599.9|2593.9|2600.9|2594.9|2599.9|2593.9|6
1638799240000|2021-12-06 14:00:40|2599.6|2593.6|2600.4|2594.4|2600.6|2594.6|2599.6|2593.6|6
1638799260000|2021-12-06 14:01:00|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1638799270000|2021-12-06 14:01:10|2599.6|2593.6|2597.9|2591.9|2599.6|2593.6|2597.9|2591.9|4
1638799280000|2021-12-06 14:01:20|2598.6|2592.6|2600.1|2594.1|2601.4|2595.4|2598.6|2592.6|8
1638799290000|2021-12-06 14:01:30|2600.4|2594.4|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|5
1638799300000|2021-12-06 14:01:40|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|3
1638799310000|2021-12-06 14:01:50|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1638799320000|2021-12-06 14:02:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|3
1638799330000|2021-12-06 14:02:10|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1638799340000|2021-12-06 14:02:20|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|2
1638799370000|2021-12-06 14:02:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1638799380000|2021-12-06 14:03:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1638799410000|2021-12-06 14:03:30|2597.6|2591.6|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|3
1638799420000|2021-12-06 14:03:40|2598.4|2592.4|2598.6|2592.6|2598.9|2592.9|2598.4|2592.4|6
1638799430000|2021-12-06 14:03:50|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|2
1638799440000|2021-12-06 14:04:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1638799450000|2021-12-06 14:04:10|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1638799480000|2021-12-06 14:04:40|2599.1|2593.1|2599.9|2593.9|2600.1|2594.1|2599.1|2593.1|6
1638799500000|2021-12-06 14:05:00|2600.1|2594.1|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|7
1638799510000|2021-12-06 14:05:10|2599.1|2593.1|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|3
1638799520000|2021-12-06 14:05:20|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|4
1638799530000|2021-12-06 14:05:30|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1638799550000|2021-12-06 14:05:50|2600.1|2594.1|2599.4|2593.4|2600.1|2594.1|2599.1|2593.1|4
1638799570000|2021-12-06 14:06:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638799580000|2021-12-06 14:06:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638799600000|2021-12-06 14:06:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|3
1638799630000|2021-12-06 14:07:10|2598.9|2592.9|2599.1|2593.1|2599.3|2593.3|2598.1|2592.1|5
1638799640000|2021-12-06 14:07:20|2598.9|2592.9|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|4
1638799650000|2021-12-06 14:07:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1638799660000|2021-12-06 14:07:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1638799670000|2021-12-06 14:07:50|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|2
1638799690000|2021-12-06 14:08:10|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|3
1638799700000|2021-12-06 14:08:20|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1638799710000|2021-12-06 14:08:30|2595.6|2589.6|2596.4|2590.4|2596.9|2590.9|2595.6|2589.6|10
1638799720000|2021-12-06 14:08:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1638799730000|2021-12-06 14:08:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|3
1638799740000|2021-12-06 14:09:00|2596.4|2590.4|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|7
1638799750000|2021-12-06 14:09:10|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1638799760000|2021-12-06 14:09:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1638799770000|2021-12-06 14:09:30|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.4|2589.4|4
1638799780000|2021-12-06 14:09:40|2595.9|2589.9|2595.1|2589.1|2595.9|2589.9|2595.1|2589.1|4
1638799790000|2021-12-06 14:09:50|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1638799800000|2021-12-06 14:10:00|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|3
1638799810000|2021-12-06 14:10:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638799820000|2021-12-06 14:10:20|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|4
1638799830000|2021-12-06 14:10:30|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1638799840000|2021-12-06 14:10:40|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1638799850000|2021-12-06 14:10:50|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1638799860000|2021-12-06 14:11:00|2594.4|2588.4|2595.6|2589.6|2595.6|2589.6|2594.4|2588.4|2
1638799880000|2021-12-06 14:11:20|2595.4|2589.4|2593.9|2587.9|2595.4|2589.4|2593.9|2587.9|6
1638799890000|2021-12-06 14:11:30|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|8
1638799900000|2021-12-06 14:11:40|2594.4|2588.4|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|3
1638799910000|2021-12-06 14:11:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|9
1638799920000|2021-12-06 14:12:00|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|6
1638799930000|2021-12-06 14:12:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638799940000|2021-12-06 14:12:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638799950000|2021-12-06 14:12:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1638799960000|2021-12-06 14:12:40|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|3
1638799990000|2021-12-06 14:13:10|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|5
1638800000000|2021-12-06 14:13:20|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2593.1|2587.1|3
1638800010000|2021-12-06 14:13:30|2592.9|2586.9|2594.1|2588.1|2594.1|2588.1|2592.9|2586.9|4
1638800030000|2021-12-06 14:13:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638800040000|2021-12-06 14:14:00|2594.9|2588.9|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|5
1638800060000|2021-12-06 14:14:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1638800090000|2021-12-06 14:14:50|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1638800120000|2021-12-06 14:15:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638800130000|2021-12-06 14:15:30|2595.9|2589.9|2596.6|2590.6|2596.6|2590.6|2595.6|2589.6|4
1638800140000|2021-12-06 14:15:40|2596.4|2590.4|2596.6|2590.6|2597.1|2591.1|2596.4|2590.4|5
1638800150000|2021-12-06 14:15:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1638800170000|2021-12-06 14:16:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1638800180000|2021-12-06 14:16:20|2597.1|2591.1|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|3
1638800190000|2021-12-06 14:16:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|5
1638800200000|2021-12-06 14:16:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1638800210000|2021-12-06 14:16:50|2596.6|2590.6|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|3
1638800220000|2021-12-06 14:17:00|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|3
1638800240000|2021-12-06 14:17:20|2597.1|2591.1|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|3
1638800250000|2021-12-06 14:17:30|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1638800260000|2021-12-06 14:17:40|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1638800270000|2021-12-06 14:17:50|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|3
1638800280000|2021-12-06 14:18:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|4
1638800290000|2021-12-06 14:18:10|2595.4|2589.4|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|3
1638800300000|2021-12-06 14:18:20|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.6|2588.6|3
1638800310000|2021-12-06 14:18:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1638800320000|2021-12-06 14:18:40|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1638800330000|2021-12-06 14:18:50|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638800340000|2021-12-06 14:19:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|3
1638800350000|2021-12-06 14:19:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|3
1638800370000|2021-12-06 14:19:30|2596.1|2590.1|2597.1|2591.1|2597.1|2591.1|2596.1|2590.1|2
1638800380000|2021-12-06 14:19:40|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1638800400000|2021-12-06 14:20:00|2596.1|2590.1|2594.9|2588.9|2596.1|2590.1|2594.9|2588.9|5
1638800420000|2021-12-06 14:20:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1638800440000|2021-12-06 14:20:40|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1638800450000|2021-12-06 14:20:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638800460000|2021-12-06 14:21:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638800480000|2021-12-06 14:21:20|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2593.1|2587.1|2
1638800490000|2021-12-06 14:21:30|2592.9|2586.9|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|4
1638800500000|2021-12-06 14:21:40|2592.9|2586.9|2593.1|2587.1|2593.6|2587.6|2592.9|2586.9|6
1638800530000|2021-12-06 14:22:10|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|3
1638800560000|2021-12-06 14:22:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638800570000|2021-12-06 14:22:50|2593.9|2587.9|2594.4|2588.4|2594.6|2588.6|2593.9|2587.9|4
1638800580000|2021-12-06 14:23:00|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|3
1638800590000|2021-12-06 14:23:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638800620000|2021-12-06 14:23:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638800630000|2021-12-06 14:23:50|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1638800640000|2021-12-06 14:24:00|2594.9|2588.9|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|4
1638800650000|2021-12-06 14:24:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638800660000|2021-12-06 14:24:20|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1638800670000|2021-12-06 14:24:30|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1638800680000|2021-12-06 14:24:40|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|3
1638800690000|2021-12-06 14:24:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638800700000|2021-12-06 14:25:00|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|4
1638800710000|2021-12-06 14:25:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638800720000|2021-12-06 14:25:20|2593.6|2587.6|2594.6|2588.6|2594.9|2588.9|2593.6|2587.6|4
1638800740000|2021-12-06 14:25:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|4
1638800760000|2021-12-06 14:26:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|3
1638800790000|2021-12-06 14:26:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1638800800000|2021-12-06 14:26:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1638800820000|2021-12-06 14:27:00|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1638800840000|2021-12-06 14:27:20|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2593.4|2587.4|6
1638800860000|2021-12-06 14:27:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638800900000|2021-12-06 14:28:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1638800910000|2021-12-06 14:28:30|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|3
1638800920000|2021-12-06 14:28:40|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1638800930000|2021-12-06 14:28:50|2594.9|2588.9|2593.9|2587.9|2594.9|2588.9|2593.9|2587.9|3
1638800950000|2021-12-06 14:29:10|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1638800980000|2021-12-06 14:29:40|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1638800990000|2021-12-06 14:29:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1638801000000|2021-12-06 14:30:00|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1638801010000|2021-12-06 14:30:10|2595.1|2589.1|2595.6|2589.6|2595.9|2589.9|2595.1|2589.1|9
1638801020000|2021-12-06 14:30:20|2595.9|2589.9|2596.6|2590.6|2596.6|2590.6|2595.6|2589.6|7
1638801030000|2021-12-06 14:30:30|2596.1|2590.1|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|4
1638801040000|2021-12-06 14:30:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638801050000|2021-12-06 14:30:50|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638801060000|2021-12-06 14:31:00|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.4|2588.4|6
1638801070000|2021-12-06 14:31:10|2594.4|2588.4|2594.4|2588.4|2594.9|2588.9|2594.1|2588.1|7
1638801080000|2021-12-06 14:31:20|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2593.9|2587.9|5
1638801100000|2021-12-06 14:31:40|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|4
1638801130000|2021-12-06 14:32:10|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1638801140000|2021-12-06 14:32:20|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1638801170000|2021-12-06 14:32:50|2593.4|2587.4|2593.9|2587.9|2594.1|2588.1|2593.4|2587.4|3
1638801180000|2021-12-06 14:33:00|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|3
1638801190000|2021-12-06 14:33:10|2592.9|2586.9|2591.9|2585.9|2592.9|2586.9|2591.6|2585.6|5
1638801200000|2021-12-06 14:33:20|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|10
1638801210000|2021-12-06 14:33:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|4
1638801220000|2021-12-06 14:33:40|2593.4|2587.4|2593.1|2587.1|2593.9|2587.9|2592.6|2586.6|10
1638801230000|2021-12-06 14:33:50|2592.9|2586.9|2592.1|2586.1|2592.9|2586.9|2592.1|2586.1|4
1638801240000|2021-12-06 14:34:00|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1638801250000|2021-12-06 14:34:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1638801270000|2021-12-06 14:34:30|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.4|2585.4|7
1638801280000|2021-12-06 14:34:40|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|2
1638801290000|2021-12-06 14:34:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1638801300000|2021-12-06 14:35:00|2591.9|2585.9|2592.4|2586.4|2592.6|2586.6|2591.9|2585.9|4
1638801310000|2021-12-06 14:35:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1638801320000|2021-12-06 14:35:20|2591.9|2585.9|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|3
1638801330000|2021-12-06 14:35:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1638801340000|2021-12-06 14:35:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1638801350000|2021-12-06 14:35:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1638801370000|2021-12-06 14:36:10|2591.4|2585.4|2592.6|2586.6|2592.6|2586.6|2591.4|2585.4|4
1638801380000|2021-12-06 14:36:20|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.4|2586.4|7
1638801390000|2021-12-06 14:36:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1638801400000|2021-12-06 14:36:40|2592.4|2586.4|2593.4|2587.4|2593.6|2587.6|2592.4|2586.4|5
1638801410000|2021-12-06 14:36:50|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|4
1638801420000|2021-12-06 14:37:00|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2592.6|2586.6|5
1638801430000|2021-12-06 14:37:10|2592.9|2586.9|2592.1|2586.1|2593.1|2587.1|2591.9|2585.9|7
1638801440000|2021-12-06 14:37:20|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1638801450000|2021-12-06 14:37:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1638801460000|2021-12-06 14:37:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1638801470000|2021-12-06 14:37:50|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1638801480000|2021-12-06 14:38:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1638801520000|2021-12-06 14:38:40|2592.1|2586.1|2593.4|2587.4|2593.4|2587.4|2592.1|2586.1|4
1638801530000|2021-12-06 14:38:50|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2592.9|2586.9|5
1638801540000|2021-12-06 14:39:00|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|7
1638801550000|2021-12-06 14:39:10|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1638801560000|2021-12-06 14:39:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1638801570000|2021-12-06 14:39:30|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|4
1638801580000|2021-12-06 14:39:40|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|3
1638801590000|2021-12-06 14:39:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1638801620000|2021-12-06 14:40:20|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|5
1638801630000|2021-12-06 14:40:30|2592.9|2586.9|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|3
1638801640000|2021-12-06 14:40:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1638801660000|2021-12-06 14:41:00|2594.1|2588.1|2594.9|2588.9|2594.9|2588.9|2594.1|2588.1|3
1638801670000|2021-12-06 14:41:10|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1638801680000|2021-12-06 14:41:20|2595.1|2589.1|2594.1|2588.1|2595.1|2589.1|2594.1|2588.1|8
1638801690000|2021-12-06 14:41:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1638801700000|2021-12-06 14:41:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638801710000|2021-12-06 14:41:50|2594.4|2588.4|2595.6|2589.6|2595.6|2589.6|2594.4|2588.4|2
1638801720000|2021-12-06 14:42:00|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|8
1638801740000|2021-12-06 14:42:20|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|4
1638801760000|2021-12-06 14:42:40|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638801770000|2021-12-06 14:42:50|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|3
1638801780000|2021-12-06 14:43:00|2593.9|2587.9|2595.9|2589.9|2595.9|2589.9|2593.9|2587.9|6
1638801790000|2021-12-06 14:43:10|2596.1|2590.1|2594.6|2588.6|2596.1|2590.1|2594.6|2588.6|5
1638801800000|2021-12-06 14:43:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638801810000|2021-12-06 14:43:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|5
1638801820000|2021-12-06 14:43:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638801830000|2021-12-06 14:43:50|2593.4|2587.4|2594.9|2588.9|2594.9|2588.9|2593.4|2587.4|7
1638801840000|2021-12-06 14:44:00|2594.6|2588.6|2594.1|2588.1|2594.6|2588.6|2593.9|2587.9|9
1638801850000|2021-12-06 14:44:10|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.4|2587.4|6
1638801860000|2021-12-06 14:44:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638801870000|2021-12-06 14:44:30|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2593.9|2587.9|6
1638801880000|2021-12-06 14:44:40|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.1|2588.1|4
1638801890000|2021-12-06 14:44:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638801900000|2021-12-06 14:45:00|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|7
1638801910000|2021-12-06 14:45:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638801920000|2021-12-06 14:45:20|2593.1|2587.1|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|3
1638801930000|2021-12-06 14:45:30|2592.6|2586.6|2591.4|2585.4|2592.6|2586.6|2591.4|2585.4|6
1638801940000|2021-12-06 14:45:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1638801960000|2021-12-06 14:46:00|2590.9|2584.9|2592.4|2586.4|2592.4|2586.4|2590.9|2584.9|4
1638802000000|2021-12-06 14:46:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1638802010000|2021-12-06 14:46:50|2593.1|2587.1|2593.9|2587.9|2594.1|2588.1|2593.1|2587.1|4
1638802020000|2021-12-06 14:47:00|2594.4|2588.4|2593.6|2587.6|2594.4|2588.4|2593.6|2587.6|4
1638802030000|2021-12-06 14:47:10|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|2
1638802050000|2021-12-06 14:47:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1638802060000|2021-12-06 14:47:40|2592.6|2586.6|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|3
1638802070000|2021-12-06 14:47:50|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|4
1638802080000|2021-12-06 14:48:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1638802100000|2021-12-06 14:48:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1638802110000|2021-12-06 14:48:30|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2591.6|2585.6|3
1638802120000|2021-12-06 14:48:40|2591.4|2585.4|2592.6|2586.6|2592.6|2586.6|2591.4|2585.4|5
1638802130000|2021-12-06 14:48:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1638802140000|2021-12-06 14:49:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1638802160000|2021-12-06 14:49:20|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1638802180000|2021-12-06 14:49:40|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|3
1638802190000|2021-12-06 14:49:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1638802200000|2021-12-06 14:50:00|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|3
1638802230000|2021-12-06 14:50:30|2591.6|2585.6|2592.1|2586.1|2592.6|2586.6|2591.6|2585.6|5
1638802240000|2021-12-06 14:50:40|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|4
1638802250000|2021-12-06 14:50:50|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|2
1638802270000|2021-12-06 14:51:10|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1638802280000|2021-12-06 14:51:20|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|6
1638802300000|2021-12-06 14:51:40|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.1|2585.1|5
1638802320000|2021-12-06 14:52:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1638802330000|2021-12-06 14:52:10|2591.4|2585.4|2591.6|2585.6|2592.1|2586.1|2591.4|2585.4|3
1638802340000|2021-12-06 14:52:20|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1638802350000|2021-12-06 14:52:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1638802360000|2021-12-06 14:52:40|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1638802380000|2021-12-06 14:53:00|2591.1|2585.1|2591.4|2585.4|2591.9|2585.9|2591.1|2585.1|6
1638802390000|2021-12-06 14:53:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1638802400000|2021-12-06 14:53:20|2591.4|2585.4|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|4
1638802410000|2021-12-06 14:53:30|2591.1|2585.1|2589.9|2583.9|2591.1|2585.1|2589.6|2583.6|5
1638802420000|2021-12-06 14:53:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1638802430000|2021-12-06 14:53:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|5
1638802440000|2021-12-06 14:54:00|2590.6|2584.6|2589.9|2583.9|2590.6|2584.6|2589.6|2583.6|4
1638802450000|2021-12-06 14:54:10|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1638802460000|2021-12-06 14:54:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1638802470000|2021-12-06 14:54:30|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1638802490000|2021-12-06 14:54:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1638802500000|2021-12-06 14:55:00|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|3
1638802510000|2021-12-06 14:55:10|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|5
1638802520000|2021-12-06 14:55:20|2588.9|2582.9|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|7
1638802530000|2021-12-06 14:55:30|2589.1|2583.1|2588.4|2582.4|2589.4|2583.4|2587.9|2581.9|6
1638802540000|2021-12-06 14:55:40|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|4
1638802550000|2021-12-06 14:55:50|2587.9|2581.9|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|4
1638802560000|2021-12-06 14:56:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|4
1638802570000|2021-12-06 14:56:10|2588.4|2582.4|2587.4|2581.4|2589.1|2583.1|2587.1|2581.1|8
1638802580000|2021-12-06 14:56:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1638802590000|2021-12-06 14:56:30|2586.9|2580.9|2587.4|2581.4|2587.6|2581.6|2586.9|2580.9|3
1638802600000|2021-12-06 14:56:40|2587.1|2581.1|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|5
1638802610000|2021-12-06 14:56:50|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1638802620000|2021-12-06 14:57:00|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|3
1638802630000|2021-12-06 14:57:10|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1638802640000|2021-12-06 14:57:20|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2587.1|2581.1|7
1638802650000|2021-12-06 14:57:30|2587.9|2581.9|2587.4|2581.4|2588.1|2582.1|2587.4|2581.4|5
1638802660000|2021-12-06 14:57:40|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|3
1638802680000|2021-12-06 14:58:00|2587.4|2581.4|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|5
1638802690000|2021-12-06 14:58:10|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1638802700000|2021-12-06 14:58:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|3
1638802730000|2021-12-06 14:58:50|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|2
1638802740000|2021-12-06 14:59:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1638802750000|2021-12-06 14:59:10|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1638802760000|2021-12-06 14:59:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1638802770000|2021-12-06 14:59:30|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1638802780000|2021-12-06 14:59:40|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1638802790000|2021-12-06 14:59:50|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|4
1638802800000|2021-12-06 15:00:00|2587.1|2581.1|2586.4|2580.4|2587.1|2581.1|2586.1|2580.1|5
1638802810000|2021-12-06 15:00:10|2586.1|2580.1|2585.6|2579.6|2586.1|2580.1|2585.4|2579.4|3
1638802820000|2021-12-06 15:00:20|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2584.6|2578.6|9
1638802830000|2021-12-06 15:00:30|2585.1|2579.1|2585.6|2579.6|2585.6|2579.6|2585.1|2579.1|8
1638802840000|2021-12-06 15:00:40|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1638802850000|2021-12-06 15:00:50|2586.1|2580.1|2585.9|2579.9|2586.1|2580.1|2585.1|2579.1|9
1638802860000|2021-12-06 15:01:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|5
1638802870000|2021-12-06 15:01:10|2586.1|2580.1|2585.9|2579.9|2586.4|2580.4|2585.6|2579.6|5
1638802880000|2021-12-06 15:01:20|2585.6|2579.6|2585.9|2579.9|2585.9|2579.9|2585.6|2579.6|2
1638802890000|2021-12-06 15:01:30|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|2
1638802900000|2021-12-06 15:01:40|2586.1|2580.1|2585.9|2579.9|2586.6|2580.6|2585.9|2579.9|4
1638802910000|2021-12-06 15:01:50|2585.6|2579.6|2585.4|2579.4|2585.6|2579.6|2585.4|2579.4|2
1638802920000|2021-12-06 15:02:00|2585.1|2579.1|2584.6|2578.6|2585.1|2579.1|2584.6|2578.6|3
1638802930000|2021-12-06 15:02:10|2584.9|2578.9|2585.4|2579.4|2585.6|2579.6|2584.9|2578.9|7
1638802940000|2021-12-06 15:02:20|2585.6|2579.6|2585.6|2579.6|2585.9|2579.9|2585.4|2579.4|5
1638802960000|2021-12-06 15:02:40|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1638802980000|2021-12-06 15:03:00|2585.1|2579.1|2584.9|2578.9|2585.1|2579.1|2584.9|2578.9|2
1638802990000|2021-12-06 15:03:10|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1638803000000|2021-12-06 15:03:20|2585.4|2579.4|2585.4|2579.4|2585.9|2579.9|2585.1|2579.1|6
1638803010000|2021-12-06 15:03:30|2585.6|2579.6|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|6
1638803020000|2021-12-06 15:03:40|2586.1|2580.1|2586.6|2580.6|2586.6|2580.6|2586.1|2580.1|3
1638803030000|2021-12-06 15:03:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1638803040000|2021-12-06 15:04:00|2586.6|2580.6|2586.1|2580.1|2586.6|2580.6|2585.9|2579.9|7
1638803050000|2021-12-06 15:04:10|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|4
1638803060000|2021-12-06 15:04:20|2586.4|2580.4|2587.1|2581.1|2587.4|2581.4|2586.4|2580.4|6
1638803070000|2021-12-06 15:04:30|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1638803080000|2021-12-06 15:04:40|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.6|2580.6|3
1638803090000|2021-12-06 15:04:50|2586.6|2580.6|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|8
1638803100000|2021-12-06 15:05:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|6
1638803110000|2021-12-06 15:05:10|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2586.9|2580.9|4
1638803120000|2021-12-06 15:05:20|2586.9|2580.9|2586.9|2580.9|2587.1|2581.1|2586.6|2580.6|5
1638803130000|2021-12-06 15:05:30|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|2586.6|2580.6|1
1638803160000|2021-12-06 15:06:00|2587.1|2581.1|2588.6|2582.6|2588.6|2582.6|2587.1|2581.1|2
1638803170000|2021-12-06 15:06:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|4
1638803180000|2021-12-06 15:06:20|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1638803190000|2021-12-06 15:06:30|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1638803200000|2021-12-06 15:06:40|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.9|2582.9|2
1638803210000|2021-12-06 15:06:50|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2587.6|2581.6|6
1638803220000|2021-12-06 15:07:00|2588.6|2582.6|2587.9|2581.9|2588.6|2582.6|2587.9|2581.9|4
1638803230000|2021-12-06 15:07:10|2587.6|2581.6|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|4
1638803240000|2021-12-06 15:07:20|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1638803270000|2021-12-06 15:07:50|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1638803280000|2021-12-06 15:08:00|2587.9|2581.9|2587.6|2581.6|2588.6|2582.6|2587.4|2581.4|8
1638803290000|2021-12-06 15:08:10|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1638803300000|2021-12-06 15:08:20|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|4
1638803320000|2021-12-06 15:08:40|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1638803330000|2021-12-06 15:08:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1638803340000|2021-12-06 15:09:00|2586.6|2580.6|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|3
1638803350000|2021-12-06 15:09:10|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1638803420000|2021-12-06 15:10:20|2586.4|2580.4|2586.9|2580.9|2586.9|2580.9|2585.9|2579.9|7
1638803430000|2021-12-06 15:10:30|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1638803440000|2021-12-06 15:10:40|2587.4|2581.4|2588.4|2582.4|2588.4|2582.4|2587.4|2581.4|5
1638803450000|2021-12-06 15:10:50|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1638803460000|2021-12-06 15:11:00|2588.6|2582.6|2587.4|2581.4|2588.9|2582.9|2587.4|2581.4|7
1638803470000|2021-12-06 15:11:10|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|4
1638803480000|2021-12-06 15:11:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1638803490000|2021-12-06 15:11:30|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2588.1|2582.1|5
1638803500000|2021-12-06 15:11:40|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.4|2581.4|3
1638803510000|2021-12-06 15:11:50|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2586.6|2580.6|5
1638803520000|2021-12-06 15:12:00|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1638803530000|2021-12-06 15:12:10|2586.9|2580.9|2587.9|2581.9|2587.9|2581.9|2586.9|2580.9|4
1638803540000|2021-12-06 15:12:20|2587.6|2581.6|2588.1|2582.1|2588.1|2582.1|2587.6|2581.6|3
1638803550000|2021-12-06 15:12:30|2587.4|2581.4|2588.1|2582.1|2588.1|2582.1|2587.4|2581.4|2
1638803560000|2021-12-06 15:12:40|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|7
1638803570000|2021-12-06 15:12:50|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|3
1638803580000|2021-12-06 15:13:00|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2588.1|2582.1|4
1638803590000|2021-12-06 15:13:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|3
1638803600000|2021-12-06 15:13:20|2588.4|2582.4|2587.6|2581.6|2588.4|2582.4|2587.6|2581.6|4
1638803610000|2021-12-06 15:13:30|2587.4|2581.4|2587.1|2581.1|2587.4|2581.4|2587.1|2581.1|2
1638803620000|2021-12-06 15:13:40|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1638803640000|2021-12-06 15:14:00|2586.9|2580.9|2587.1|2581.1|2587.1|2581.1|2586.9|2580.9|2
1638803650000|2021-12-06 15:14:10|2586.9|2580.9|2586.9|2580.9|2586.9|2580.9|2586.4|2580.4|3
1638803660000|2021-12-06 15:14:20|2586.4|2580.4|2587.1|2581.1|2587.1|2581.1|2586.4|2580.4|3
1638803670000|2021-12-06 15:14:30|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|4
1638803680000|2021-12-06 15:14:40|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2587.9|2581.9|5
1638803700000|2021-12-06 15:15:00|2587.9|2581.9|2587.4|2581.4|2587.9|2581.9|2587.1|2581.1|5
1638803710000|2021-12-06 15:15:10|2587.9|2581.9|2587.4|2581.4|2588.4|2582.4|2587.4|2581.4|6
1638803720000|2021-12-06 15:15:20|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1638803730000|2021-12-06 15:15:30|2587.4|2581.4|2588.6|2582.6|2588.9|2582.9|2587.4|2581.4|10
1638803740000|2021-12-06 15:15:40|2587.9|2581.9|2588.6|2582.6|2588.6|2582.6|2587.9|2581.9|4
1638803750000|2021-12-06 15:15:50|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|3
1638803760000|2021-12-06 15:16:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|5
1638803770000|2021-12-06 15:16:10|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|7
1638803780000|2021-12-06 15:16:20|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1638803790000|2021-12-06 15:16:30|2588.6|2582.6|2588.1|2582.1|2589.4|2583.4|2588.1|2582.1|12
1638803800000|2021-12-06 15:16:40|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|2
1638803810000|2021-12-06 15:16:50|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|7
1638803840000|2021-12-06 15:17:20|2588.4|2582.4|2588.9|2582.9|2588.9|2582.9|2588.4|2582.4|3
1638803850000|2021-12-06 15:17:30|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.4|2582.4|6
1638803860000|2021-12-06 15:17:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|5
1638803870000|2021-12-06 15:17:50|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|5
1638803880000|2021-12-06 15:18:00|2588.4|2582.4|2588.6|2582.6|2589.1|2583.1|2588.4|2582.4|4
1638803890000|2021-12-06 15:18:10|2588.9|2582.9|2588.9|2582.9|2589.1|2583.1|2588.6|2582.6|5
1638803900000|2021-12-06 15:18:20|2588.6|2582.6|2589.1|2583.1|2589.4|2583.4|2588.6|2582.6|5
1638803910000|2021-12-06 15:18:30|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1638803920000|2021-12-06 15:18:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1638803950000|2021-12-06 15:19:10|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.4|2582.4|4
1638803970000|2021-12-06 15:19:30|2588.4|2582.4|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|3
1638803980000|2021-12-06 15:19:40|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1638803990000|2021-12-06 15:19:50|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1638804000000|2021-12-06 15:20:00|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|2
1638804010000|2021-12-06 15:20:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1638804020000|2021-12-06 15:20:20|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2587.4|2581.4|4
1638804040000|2021-12-06 15:20:40|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1638804060000|2021-12-06 15:21:00|2587.9|2581.9|2588.9|2582.9|2589.1|2583.1|2587.9|2581.9|6
1638804070000|2021-12-06 15:21:10|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.1|2582.1|6
1638804080000|2021-12-06 15:21:20|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|3
1638804100000|2021-12-06 15:21:40|2588.4|2582.4|2588.9|2582.9|2589.1|2583.1|2587.9|2581.9|8
1638804110000|2021-12-06 15:21:50|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.1|2582.1|10
1638804120000|2021-12-06 15:22:00|2588.6|2582.6|2587.9|2581.9|2588.6|2582.6|2587.9|2581.9|6
1638804130000|2021-12-06 15:22:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1638804140000|2021-12-06 15:22:20|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1638804150000|2021-12-06 15:22:30|2587.6|2581.6|2589.6|2583.6|2589.6|2583.6|2587.6|2581.6|5
1638804170000|2021-12-06 15:22:50|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|5
1638804180000|2021-12-06 15:23:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|2
1638804190000|2021-12-06 15:23:10|2588.4|2582.4|2589.6|2583.6|2589.6|2583.6|2588.1|2582.1|4
1638804200000|2021-12-06 15:23:20|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.6|2582.6|6
1638804210000|2021-12-06 15:23:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|4
1638804220000|2021-12-06 15:23:40|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2587.9|2581.9|7
1638804230000|2021-12-06 15:23:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1638804240000|2021-12-06 15:24:00|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1638804250000|2021-12-06 15:24:10|2589.1|2583.1|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|3
1638804270000|2021-12-06 15:24:30|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|6
1638804290000|2021-12-06 15:24:50|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1638804300000|2021-12-06 15:25:00|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1638804310000|2021-12-06 15:25:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1638804330000|2021-12-06 15:25:30|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1638804340000|2021-12-06 15:25:40|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|3
1638804350000|2021-12-06 15:25:50|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|4
1638804370000|2021-12-06 15:26:10|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|6
1638804410000|2021-12-06 15:26:50|2588.1|2582.1|2587.6|2581.6|2588.4|2582.4|2587.6|2581.6|5
1638804420000|2021-12-06 15:27:00|2587.9|2581.9|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|6
1638804440000|2021-12-06 15:27:20|2588.9|2582.9|2588.6|2582.6|2588.9|2582.9|2588.6|2582.6|2
1638804470000|2021-12-06 15:27:50|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.9|2581.9|3
1638804480000|2021-12-06 15:28:00|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2587.9|2581.9|5
1638804490000|2021-12-06 15:28:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1638804510000|2021-12-06 15:28:30|2588.6|2582.6|2588.4|2582.4|2588.9|2582.9|2588.1|2582.1|5
1638804520000|2021-12-06 15:28:40|2588.1|2582.1|2588.4|2582.4|2588.4|2582.4|2588.1|2582.1|2
1638804540000|2021-12-06 15:29:00|2588.1|2582.1|2588.6|2582.6|2588.6|2582.6|2588.1|2582.1|2
1638804550000|2021-12-06 15:29:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1638804560000|2021-12-06 15:29:20|2587.9|2581.9|2589.4|2583.4|2589.4|2583.4|2587.9|2581.9|5
1638804590000|2021-12-06 15:29:50|2589.1|2583.1|2588.4|2582.4|2589.1|2583.1|2588.4|2582.4|4
1638804620000|2021-12-06 15:30:20|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|1
1638804630000|2021-12-06 15:30:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1638804660000|2021-12-06 15:31:00|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|2587.6|2581.6|1
1638804680000|2021-12-06 15:31:20|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1638804690000|2021-12-06 15:31:30|2587.6|2581.6|2586.6|2580.6|2587.6|2581.6|2586.1|2580.1|7
1638804700000|2021-12-06 15:31:40|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1638804710000|2021-12-06 15:31:50|2587.1|2581.1|2587.4|2581.4|2587.9|2581.9|2587.1|2581.1|9
1638804720000|2021-12-06 15:32:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1638804730000|2021-12-06 15:32:10|2586.6|2580.6|2587.4|2581.4|2587.4|2581.4|2586.6|2580.6|3
1638804740000|2021-12-06 15:32:20|2586.9|2580.9|2587.4|2581.4|2587.4|2581.4|2586.9|2580.9|3
1638804760000|2021-12-06 15:32:40|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1638804780000|2021-12-06 15:33:00|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2587.6|2581.6|2
1638804790000|2021-12-06 15:33:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|3
1638804810000|2021-12-06 15:33:30|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1638804830000|2021-12-06 15:33:50|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1638804840000|2021-12-06 15:34:00|2588.6|2582.6|2589.1|2583.1|2589.4|2583.4|2588.6|2582.6|5
1638804850000|2021-12-06 15:34:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1638804860000|2021-12-06 15:34:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1638804890000|2021-12-06 15:34:50|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1638804900000|2021-12-06 15:35:00|2588.6|2582.6|2588.4|2582.4|2588.9|2582.9|2588.4|2582.4|6
1638804960000|2021-12-06 15:36:00|2589.4|2583.4|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|3
1638804970000|2021-12-06 15:36:10|2588.1|2582.1|2587.6|2581.6|2588.1|2582.1|2587.6|2581.6|2
1638804980000|2021-12-06 15:36:20|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.4|2581.4|2
1638804990000|2021-12-06 15:36:30|2587.4|2581.4|2587.9|2581.9|2588.1|2582.1|2587.4|2581.4|6
1638805000000|2021-12-06 15:36:40|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|2
1638805010000|2021-12-06 15:36:50|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|10
1638805020000|2021-12-06 15:37:00|2588.1|2582.1|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|10
1638805030000|2021-12-06 15:37:10|2588.1|2582.1|2588.1|2582.1|2588.1|2582.1|2587.9|2581.9|9
1638805050000|2021-12-06 15:37:30|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.6|2581.6|9
1638805070000|2021-12-06 15:37:50|2587.6|2581.6|2587.4|2581.4|2587.6|2581.6|2587.4|2581.4|2
1638805080000|2021-12-06 15:38:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2586.6|2580.6|4
1638805090000|2021-12-06 15:38:10|2587.4|2581.4|2588.6|2582.6|2588.6|2582.6|2587.4|2581.4|4
1638805100000|2021-12-06 15:38:20|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1638805110000|2021-12-06 15:38:30|2588.9|2582.9|2589.1|2583.1|2589.4|2583.4|2588.4|2582.4|8
1638805120000|2021-12-06 15:38:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1638805130000|2021-12-06 15:38:50|2589.6|2583.6|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|4
1638805140000|2021-12-06 15:39:00|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1638805150000|2021-12-06 15:39:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1638805180000|2021-12-06 15:39:40|2590.1|2584.1|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|5
1638805200000|2021-12-06 15:40:00|2589.6|2583.6|2589.6|2583.6|2590.6|2584.6|2589.6|2583.6|5
1638805210000|2021-12-06 15:40:10|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|3
1638805220000|2021-12-06 15:40:20|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|2
1638805240000|2021-12-06 15:40:40|2590.6|2584.6|2590.9|2584.9|2591.1|2585.1|2590.6|2584.6|4
1638805250000|2021-12-06 15:40:50|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|4
1638805260000|2021-12-06 15:41:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1638805280000|2021-12-06 15:41:20|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.6|2583.6|6
1638805290000|2021-12-06 15:41:30|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1638805300000|2021-12-06 15:41:40|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|5
1638805310000|2021-12-06 15:41:50|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1638805320000|2021-12-06 15:42:00|2591.1|2585.1|2592.6|2586.6|2592.9|2586.9|2591.1|2585.1|6
1638805330000|2021-12-06 15:42:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1638805340000|2021-12-06 15:42:20|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|4
1638805350000|2021-12-06 15:42:30|2592.6|2586.6|2591.6|2585.6|2592.6|2586.6|2591.6|2585.6|2
1638805370000|2021-12-06 15:42:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.1|2585.1|3
1638805390000|2021-12-06 15:43:10|2591.4|2585.4|2590.4|2584.4|2591.4|2585.4|2590.4|2584.4|3
1638805410000|2021-12-06 15:43:30|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|7
1638805420000|2021-12-06 15:43:40|2589.9|2583.9|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|3
1638805430000|2021-12-06 15:43:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|4
1638805450000|2021-12-06 15:44:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2588.6|2582.6|4
1638805460000|2021-12-06 15:44:20|2589.6|2583.6|2590.4|2584.4|2590.6|2584.6|2589.6|2583.6|4
1638805470000|2021-12-06 15:44:30|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|4
1638805480000|2021-12-06 15:44:40|2590.1|2584.1|2590.1|2584.1|2590.9|2584.9|2590.1|2584.1|8
1638805490000|2021-12-06 15:44:50|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1638805500000|2021-12-06 15:45:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1638805540000|2021-12-06 15:45:40|2591.4|2585.4|2592.4|2586.4|2592.4|2586.4|2591.4|2585.4|4
1638805560000|2021-12-06 15:46:00|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|3
1638805570000|2021-12-06 15:46:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|3
1638805580000|2021-12-06 15:46:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1638805590000|2021-12-06 15:46:30|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1638805600000|2021-12-06 15:46:40|2591.6|2585.6|2590.9|2584.9|2591.6|2585.6|2590.9|2584.9|4
1638805610000|2021-12-06 15:46:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1638805630000|2021-12-06 15:47:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1638805640000|2021-12-06 15:47:20|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1638805650000|2021-12-06 15:47:30|2590.9|2584.9|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|3
1638805670000|2021-12-06 15:47:50|2591.6|2585.6|2592.6|2586.6|2592.6|2586.6|2591.4|2585.4|7
1638805680000|2021-12-06 15:48:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1638805700000|2021-12-06 15:48:20|2592.6|2586.6|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|2
1638805710000|2021-12-06 15:48:30|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1638805720000|2021-12-06 15:48:40|2594.4|2588.4|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|3
1638805740000|2021-12-06 15:49:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1638805750000|2021-12-06 15:49:10|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1638805760000|2021-12-06 15:49:20|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1638805780000|2021-12-06 15:49:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1638805790000|2021-12-06 15:49:50|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1638805800000|2021-12-06 15:50:00|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|3
1638805810000|2021-12-06 15:50:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1638805820000|2021-12-06 15:50:20|2592.1|2586.1|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|4
1638805830000|2021-12-06 15:50:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1638805840000|2021-12-06 15:50:40|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|3
1638805850000|2021-12-06 15:50:50|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1638805860000|2021-12-06 15:51:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1638805870000|2021-12-06 15:51:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1638805880000|2021-12-06 15:51:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1638805900000|2021-12-06 15:51:40|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|2
1638805920000|2021-12-06 15:52:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638805940000|2021-12-06 15:52:20|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1638805960000|2021-12-06 15:52:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1638805980000|2021-12-06 15:53:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1638805990000|2021-12-06 15:53:10|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|5
1638806010000|2021-12-06 15:53:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1638806020000|2021-12-06 15:53:40|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1638806030000|2021-12-06 15:53:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638806040000|2021-12-06 15:54:00|2593.6|2587.6|2594.4|2588.4|2594.6|2588.6|2593.6|2587.6|4
1638806050000|2021-12-06 15:54:10|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|3
1638806060000|2021-12-06 15:54:20|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|2
1638806070000|2021-12-06 15:54:30|2594.4|2588.4|2595.9|2589.9|2595.9|2589.9|2594.4|2588.4|6
1638806080000|2021-12-06 15:54:40|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.4|2589.4|6
1638806120000|2021-12-06 15:55:20|2596.1|2590.1|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|3
1638806130000|2021-12-06 15:55:30|2596.1|2590.1|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|4
1638806150000|2021-12-06 15:55:50|2596.6|2590.6|2597.1|2591.1|2597.4|2591.4|2596.6|2590.6|4
1638806160000|2021-12-06 15:56:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1638806180000|2021-12-06 15:56:20|2597.4|2591.4|2598.1|2592.1|2598.1|2592.1|2597.4|2591.4|2
1638806190000|2021-12-06 15:56:30|2597.9|2591.9|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|3
1638806200000|2021-12-06 15:56:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1638806220000|2021-12-06 15:57:00|2597.6|2591.6|2598.6|2592.6|2598.6|2592.6|2597.6|2591.6|4
1638806230000|2021-12-06 15:57:10|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638806240000|2021-12-06 15:57:20|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1638806250000|2021-12-06 15:57:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1638806260000|2021-12-06 15:57:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1638806280000|2021-12-06 15:58:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|3
1638806290000|2021-12-06 15:58:10|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1638806300000|2021-12-06 15:58:20|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1638806320000|2021-12-06 15:58:40|2596.1|2590.1|2597.6|2591.6|2597.6|2591.6|2595.9|2589.9|5
1638806330000|2021-12-06 15:58:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1638806340000|2021-12-06 15:59:00|2597.6|2591.6|2597.9|2591.9|2598.6|2592.6|2597.6|2591.6|7
1638806360000|2021-12-06 15:59:20|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1638806380000|2021-12-06 15:59:40|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1638806390000|2021-12-06 15:59:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1638806400000|2021-12-06 16:00:00|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|3
1638806410000|2021-12-06 16:00:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1638806420000|2021-12-06 16:00:20|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|4
1638806430000|2021-12-06 16:00:30|2597.1|2591.1|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|4
1638806440000|2021-12-06 16:00:40|2596.6|2590.6|2596.4|2590.4|2596.9|2590.9|2596.1|2590.1|5
1638806450000|2021-12-06 16:00:50|2596.6|2590.6|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|4
1638806460000|2021-12-06 16:01:00|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1638806470000|2021-12-06 16:01:10|2596.4|2590.4|2597.9|2591.9|2597.9|2591.9|2596.4|2590.4|4
1638806480000|2021-12-06 16:01:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|5
1638806490000|2021-12-06 16:01:30|2597.1|2591.1|2597.6|2591.6|2598.1|2592.1|2597.1|2591.1|5
1638806500000|2021-12-06 16:01:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|3
1638806510000|2021-12-06 16:01:50|2597.6|2591.6|2596.6|2590.6|2597.6|2591.6|2596.4|2590.4|10
1638806520000|2021-12-06 16:02:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1638806530000|2021-12-06 16:02:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|4
1638806540000|2021-12-06 16:02:20|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1638806550000|2021-12-06 16:02:30|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1638806560000|2021-12-06 16:02:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1638806570000|2021-12-06 16:02:50|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1638806580000|2021-12-06 16:03:00|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1638806590000|2021-12-06 16:03:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|5
1638806600000|2021-12-06 16:03:20|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.4|2588.4|4
1638806620000|2021-12-06 16:03:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|3
1638806630000|2021-12-06 16:03:50|2594.9|2588.9|2596.1|2590.1|2596.1|2590.1|2594.9|2588.9|4
1638806640000|2021-12-06 16:04:00|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.1|2589.1|7
1638806650000|2021-12-06 16:04:10|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|4
1638806660000|2021-12-06 16:04:20|2595.6|2589.6|2595.1|2589.1|2595.9|2589.9|2594.9|2588.9|6
1638806670000|2021-12-06 16:04:30|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|6
1638806680000|2021-12-06 16:04:40|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.4|2588.4|6
1638806700000|2021-12-06 16:05:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1638806710000|2021-12-06 16:05:10|2594.9|2588.9|2593.9|2587.9|2594.9|2588.9|2593.6|2587.6|8
1638806720000|2021-12-06 16:05:20|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|6
1638806730000|2021-12-06 16:05:30|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|11
1638806740000|2021-12-06 16:05:40|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|6
1638806750000|2021-12-06 16:05:50|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1638806760000|2021-12-06 16:06:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1638806780000|2021-12-06 16:06:20|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|3
1638806790000|2021-12-06 16:06:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1638806810000|2021-12-06 16:06:50|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1638806830000|2021-12-06 16:07:10|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|7
1638806840000|2021-12-06 16:07:20|2593.6|2587.6|2591.1|2585.1|2593.6|2587.6|2591.1|2585.1|8
1638806850000|2021-12-06 16:07:30|2591.4|2585.4|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|9
1638806860000|2021-12-06 16:07:40|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2590.9|2584.9|13
1638806870000|2021-12-06 16:07:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1638806880000|2021-12-06 16:08:00|2590.4|2584.4|2591.4|2585.4|2591.6|2585.6|2590.4|2584.4|5
1638806890000|2021-12-06 16:08:10|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|5
1638806900000|2021-12-06 16:08:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1638806910000|2021-12-06 16:08:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1638806920000|2021-12-06 16:08:40|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1638806940000|2021-12-06 16:09:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|6
1638806950000|2021-12-06 16:09:10|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|2
1638806960000|2021-12-06 16:09:20|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|15
1638806970000|2021-12-06 16:09:30|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|9
1638806980000|2021-12-06 16:09:40|2590.6|2584.6|2591.6|2585.6|2591.6|2585.6|2590.1|2584.1|14
1638806990000|2021-12-06 16:09:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1638807000000|2021-12-06 16:10:00|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1638807010000|2021-12-06 16:10:10|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|5
1638807030000|2021-12-06 16:10:30|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|2
1638807040000|2021-12-06 16:10:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1638807050000|2021-12-06 16:10:50|2591.4|2585.4|2591.4|2585.4|2591.9|2585.9|2590.9|2584.9|11
1638807060000|2021-12-06 16:11:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.4|2584.4|7
1638807070000|2021-12-06 16:11:10|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2590.9|2584.9|14
1638807080000|2021-12-06 16:11:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|6
1638807090000|2021-12-06 16:11:30|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|5
1638807100000|2021-12-06 16:11:40|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|17
1638807110000|2021-12-06 16:11:50|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|5
1638807120000|2021-12-06 16:12:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1638807130000|2021-12-06 16:12:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|3
1638807140000|2021-12-06 16:12:20|2591.4|2585.4|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|3
1638807160000|2021-12-06 16:12:40|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2590.9|2584.9|3
1638807170000|2021-12-06 16:12:50|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1638807180000|2021-12-06 16:13:00|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1638807190000|2021-12-06 16:13:10|2591.1|2585.1|2590.6|2584.6|2591.1|2585.1|2590.1|2584.1|6
1638807200000|2021-12-06 16:13:20|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.6|2584.6|6
1638807210000|2021-12-06 16:13:30|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|6
1638807220000|2021-12-06 16:13:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1638807230000|2021-12-06 16:13:50|2591.9|2585.9|2591.1|2585.1|2591.9|2585.9|2591.1|2585.1|6
1638807240000|2021-12-06 16:14:00|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|12
1638807250000|2021-12-06 16:14:10|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|4
1638807260000|2021-12-06 16:14:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1638807300000|2021-12-06 16:15:00|2592.4|2586.4|2592.6|2586.6|2592.9|2586.9|2592.4|2586.4|3
1638807320000|2021-12-06 16:15:20|2592.9|2586.9|2593.6|2587.6|2593.9|2587.9|2592.9|2586.9|7
1638807340000|2021-12-06 16:15:40|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|5
1638807350000|2021-12-06 16:15:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|5
1638807360000|2021-12-06 16:16:00|2593.4|2587.4|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|7
1638807440000|2021-12-06 16:17:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638807450000|2021-12-06 16:17:30|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|3
1638807460000|2021-12-06 16:17:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1638807480000|2021-12-06 16:18:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638807490000|2021-12-06 16:18:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1638807500000|2021-12-06 16:18:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1638807510000|2021-12-06 16:18:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638807550000|2021-12-06 16:19:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638807600000|2021-12-06 16:20:00|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|3
1638807610000|2021-12-06 16:20:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1638807620000|2021-12-06 16:20:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1638807640000|2021-12-06 16:20:40|2594.4|2588.4|2595.4|2589.4|2595.4|2589.4|2594.4|2588.4|4
1638807650000|2021-12-06 16:20:50|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1638807660000|2021-12-06 16:21:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638807670000|2021-12-06 16:21:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638807680000|2021-12-06 16:21:20|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1638807690000|2021-12-06 16:21:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1638807700000|2021-12-06 16:21:40|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1638807720000|2021-12-06 16:22:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638807730000|2021-12-06 16:22:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1638807740000|2021-12-06 16:22:20|2593.4|2587.4|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|4
1638807750000|2021-12-06 16:22:30|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1638807760000|2021-12-06 16:22:40|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.4|2586.4|5
1638807780000|2021-12-06 16:23:00|2592.4|2586.4|2591.6|2585.6|2592.4|2586.4|2591.4|2585.4|8
1638807790000|2021-12-06 16:23:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|5
1638807800000|2021-12-06 16:23:20|2591.6|2585.6|2591.6|2585.6|2591.9|2585.9|2591.4|2585.4|4
1638807810000|2021-12-06 16:23:30|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1638807830000|2021-12-06 16:23:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|5
1638807840000|2021-12-06 16:24:00|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1638807850000|2021-12-06 16:24:10|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1638807860000|2021-12-06 16:24:20|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|3
1638807880000|2021-12-06 16:24:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1638807890000|2021-12-06 16:24:50|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|4
1638807900000|2021-12-06 16:25:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1638807940000|2021-12-06 16:25:40|2592.6|2586.6|2594.1|2588.1|2594.4|2588.4|2592.6|2586.6|4
1638807970000|2021-12-06 16:26:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1638808020000|2021-12-06 16:27:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638808060000|2021-12-06 16:27:40|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|2
1638808080000|2021-12-06 16:28:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|3
1638808100000|2021-12-06 16:28:20|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1638808120000|2021-12-06 16:28:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1638808130000|2021-12-06 16:28:50|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2591.9|2585.9|4
1638808140000|2021-12-06 16:29:00|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|7
1638808150000|2021-12-06 16:29:10|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|4
1638808160000|2021-12-06 16:29:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|5
1638808170000|2021-12-06 16:29:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.1|2586.1|12
1638808180000|2021-12-06 16:29:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|4
1638808190000|2021-12-06 16:29:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1638808200000|2021-12-06 16:30:00|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.1|2586.1|10
1638808210000|2021-12-06 16:30:10|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2593.1|2587.1|7
1638808220000|2021-12-06 16:30:20|2594.4|2588.4|2594.1|2588.1|2594.6|2588.6|2593.9|2587.9|6
1638808230000|2021-12-06 16:30:30|2593.9|2587.9|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|9
1638808240000|2021-12-06 16:30:40|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|4
1638808250000|2021-12-06 16:30:50|2594.4|2588.4|2590.6|2584.6|2594.4|2588.4|2590.6|2584.6|11
1638808260000|2021-12-06 16:31:00|2590.9|2584.9|2589.6|2583.6|2590.9|2584.9|2589.6|2583.6|12
1638808270000|2021-12-06 16:31:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|4
1638808280000|2021-12-06 16:31:20|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1638808290000|2021-12-06 16:31:30|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|5
1638808300000|2021-12-06 16:31:40|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2589.9|2583.9|4
1638808310000|2021-12-06 16:31:50|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1638808320000|2021-12-06 16:32:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1638808330000|2021-12-06 16:32:10|2590.1|2584.1|2590.9|2584.9|2590.9|2584.9|2590.1|2584.1|4
1638808340000|2021-12-06 16:32:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1638808350000|2021-12-06 16:32:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1638808360000|2021-12-06 16:32:40|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1638808370000|2021-12-06 16:32:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1638808380000|2021-12-06 16:33:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1638808390000|2021-12-06 16:33:10|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1638808400000|2021-12-06 16:33:20|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1638808410000|2021-12-06 16:33:30|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1638808420000|2021-12-06 16:33:40|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|3
1638808440000|2021-12-06 16:34:00|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1638808470000|2021-12-06 16:34:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1638808480000|2021-12-06 16:34:40|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.1|2584.1|4
1638808490000|2021-12-06 16:34:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1638808500000|2021-12-06 16:35:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1638808510000|2021-12-06 16:35:10|2589.9|2583.9|2590.4|2584.4|2590.6|2584.6|2589.9|2583.9|4
1638808520000|2021-12-06 16:35:20|2590.6|2584.6|2590.9|2584.9|2591.4|2585.4|2590.4|2584.4|8
1638808530000|2021-12-06 16:35:30|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.6|2584.6|13
1638808540000|2021-12-06 16:35:40|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1638808550000|2021-12-06 16:35:50|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|2
1638808570000|2021-12-06 16:36:10|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1638808580000|2021-12-06 16:36:20|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1638808600000|2021-12-06 16:36:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1638808610000|2021-12-06 16:36:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1638808620000|2021-12-06 16:37:00|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|4
1638808630000|2021-12-06 16:37:10|2592.4|2586.4|2593.1|2587.1|2593.1|2587.1|2592.4|2586.4|3
1638808640000|2021-12-06 16:37:20|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1638808650000|2021-12-06 16:37:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1638808670000|2021-12-06 16:37:50|2593.4|2587.4|2593.9|2587.9|2594.1|2588.1|2593.4|2587.4|3
1638808680000|2021-12-06 16:38:00|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|3
1638808710000|2021-12-06 16:38:30|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1638808730000|2021-12-06 16:38:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638808740000|2021-12-06 16:39:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638808760000|2021-12-06 16:39:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1638808770000|2021-12-06 16:39:30|2594.1|2588.1|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|4
1638808780000|2021-12-06 16:39:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638808790000|2021-12-06 16:39:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1638808800000|2021-12-06 16:40:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638808820000|2021-12-06 16:40:20|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1638808830000|2021-12-06 16:40:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638808840000|2021-12-06 16:40:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|5
1638808850000|2021-12-06 16:40:50|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1638808860000|2021-12-06 16:41:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1638808890000|2021-12-06 16:41:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1638808900000|2021-12-06 16:41:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638808910000|2021-12-06 16:41:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638808920000|2021-12-06 16:42:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638808930000|2021-12-06 16:42:10|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1638808940000|2021-12-06 16:42:20|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1638808960000|2021-12-06 16:42:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638808970000|2021-12-06 16:42:50|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1638808990000|2021-12-06 16:43:10|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1638809050000|2021-12-06 16:44:10|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|2
1638809070000|2021-12-06 16:44:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638809080000|2021-12-06 16:44:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1638809100000|2021-12-06 16:45:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|4
1638809110000|2021-12-06 16:45:10|2594.6|2588.6|2594.1|2588.1|2594.6|2588.6|2594.1|2588.1|3
1638809140000|2021-12-06 16:45:40|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1638809150000|2021-12-06 16:45:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638809160000|2021-12-06 16:46:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638809230000|2021-12-06 16:47:10|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1638809270000|2021-12-06 16:47:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638809290000|2021-12-06 16:48:10|2595.1|2589.1|2595.9|2589.9|2595.9|2589.9|2595.1|2589.1|3
1638809300000|2021-12-06 16:48:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638809310000|2021-12-06 16:48:30|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1638809320000|2021-12-06 16:48:40|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638809450000|2021-12-06 16:50:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638809510000|2021-12-06 16:51:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1638809590000|2021-12-06 16:53:10|2594.6|2588.6|2595.4|2589.4|2595.4|2589.4|2594.6|2588.6|2
1638809600000|2021-12-06 16:53:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638809630000|2021-12-06 16:53:50|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|6
1638809650000|2021-12-06 16:54:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638809690000|2021-12-06 16:54:50|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638809730000|2021-12-06 16:55:30|2595.4|2589.4|2594.4|2588.4|2595.4|2589.4|2594.4|2588.4|2
1638809750000|2021-12-06 16:55:50|2594.6|2588.6|2593.6|2587.6|2594.6|2588.6|2593.6|2587.6|3
1638809790000|2021-12-06 16:56:30|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1638809820000|2021-12-06 16:57:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638809840000|2021-12-06 16:57:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1638809850000|2021-12-06 16:57:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638809870000|2021-12-06 16:57:50|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1638809880000|2021-12-06 16:58:00|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1638809890000|2021-12-06 16:58:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|4
1638809900000|2021-12-06 16:58:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638809930000|2021-12-06 16:58:50|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|3
1638809940000|2021-12-06 16:59:00|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|3
1638809950000|2021-12-06 16:59:10|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1638809990000|2021-12-06 16:59:50|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1638810100000|2021-12-06 17:01:40|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1638810210000|2021-12-06 17:03:30|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.6|2588.6|2
1638810230000|2021-12-06 17:03:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1638810390000|2021-12-06 17:06:30|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1638810480000|2021-12-06 17:08:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638810490000|2021-12-06 17:08:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1638810530000|2021-12-06 17:08:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638810540000|2021-12-06 17:09:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|6
1638810590000|2021-12-06 17:09:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638810620000|2021-12-06 17:10:20|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|6
1638810640000|2021-12-06 17:10:40|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638810650000|2021-12-06 17:10:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638810670000|2021-12-06 17:11:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638810680000|2021-12-06 17:11:20|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|4
1638810690000|2021-12-06 17:11:30|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|6
1638810700000|2021-12-06 17:11:40|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638810710000|2021-12-06 17:11:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638810720000|2021-12-06 17:12:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638810730000|2021-12-06 17:12:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|6
1638810740000|2021-12-06 17:12:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|3
1638810750000|2021-12-06 17:12:30|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|3
1638810840000|2021-12-06 17:14:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1638810880000|2021-12-06 17:14:40|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638810900000|2021-12-06 17:15:00|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|9
1638810910000|2021-12-06 17:15:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|4
1638810940000|2021-12-06 17:15:40|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1638810960000|2021-12-06 17:16:00|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1638811010000|2021-12-06 17:16:50|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1638811040000|2021-12-06 17:17:20|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|10
1638811050000|2021-12-06 17:17:30|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|5
1638811060000|2021-12-06 17:17:40|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1638811070000|2021-12-06 17:17:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|3
1638811080000|2021-12-06 17:18:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638811110000|2021-12-06 17:18:30|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1638811120000|2021-12-06 17:18:40|2596.4|2590.4|2598.6|2592.6|2598.6|2592.6|2596.4|2590.4|4
1638811130000|2021-12-06 17:18:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|3
1638811140000|2021-12-06 17:19:00|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|6
1638811160000|2021-12-06 17:19:20|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|2
1638811300000|2021-12-06 17:21:40|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.1|2591.1|4
1638811310000|2021-12-06 17:21:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1638811320000|2021-12-06 17:22:00|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1638811330000|2021-12-06 17:22:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1638811340000|2021-12-06 17:22:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|3
1638811350000|2021-12-06 17:22:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1638811360000|2021-12-06 17:22:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1638811370000|2021-12-06 17:22:50|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1638811440000|2021-12-06 17:24:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1638811510000|2021-12-06 17:25:10|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1638811520000|2021-12-06 17:25:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1638811540000|2021-12-06 17:25:40|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1638811560000|2021-12-06 17:26:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1638811570000|2021-12-06 17:26:10|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1638811630000|2021-12-06 17:27:10|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1638811640000|2021-12-06 17:27:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1638811680000|2021-12-06 17:28:00|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1638811710000|2021-12-06 17:28:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1638811730000|2021-12-06 17:28:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1638811740000|2021-12-06 17:29:00|2595.6|2589.6|2595.4|2589.4|2596.1|2590.1|2595.4|2589.4|4
1638811750000|2021-12-06 17:29:10|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1638811800000|2021-12-06 17:30:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1638811840000|2021-12-06 17:30:40|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1638811850000|2021-12-06 17:30:50|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1638811890000|2021-12-06 17:31:30|2596.1|2590.1|2596.4|2590.4|2596.9|2590.9|2596.1|2590.1|6
1638811900000|2021-12-06 17:31:40|2596.9|2590.9|2597.9|2591.9|2597.9|2591.9|2596.4|2590.4|8
1638811990000|2021-12-06 17:33:10|2596.6|2590.6|2595.4|2589.4|2596.6|2590.6|2595.4|2589.4|4
1638812010000|2021-12-06 17:33:30|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|2
1638812020000|2021-12-06 17:33:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1638812030000|2021-12-06 17:33:50|2593.6|2587.6|2594.1|2588.1|2594.4|2588.4|2593.6|2587.6|3
1638812040000|2021-12-06 17:34:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1638812070000|2021-12-06 17:34:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1638812090000|2021-12-06 17:34:50|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1638812100000|2021-12-06 17:35:00|2594.1|2588.1|2595.1|2589.1|2595.1|2589.1|2594.1|2588.1|4
1638812110000|2021-12-06 17:35:10|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2594.1|2588.1|3
1638812120000|2021-12-06 17:35:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1638812320000|2021-12-06 17:38:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638812350000|2021-12-06 17:39:10|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|2
1638812360000|2021-12-06 17:39:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1638812370000|2021-12-06 17:39:30|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638812380000|2021-12-06 17:39:40|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|3
1638812420000|2021-12-06 17:40:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1638812450000|2021-12-06 17:40:50|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|2
1638812500000|2021-12-06 17:41:40|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|2
1638812550000|2021-12-06 17:42:30|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1638812580000|2021-12-06 17:43:00|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|2
1638812670000|2021-12-06 17:44:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1638812690000|2021-12-06 17:44:50|2595.6|2589.6|2596.9|2590.9|2597.6|2591.6|2595.6|2589.6|3
1638812700000|2021-12-06 17:45:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1638812710000|2021-12-06 17:45:10|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1638812750000|2021-12-06 17:45:50|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1638812780000|2021-12-06 17:46:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638812790000|2021-12-06 17:46:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1638812800000|2021-12-06 17:46:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638812810000|2021-12-06 17:46:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638812820000|2021-12-06 17:47:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1638812830000|2021-12-06 17:47:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638812870000|2021-12-06 17:47:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638812910000|2021-12-06 17:48:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638812920000|2021-12-06 17:48:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638812930000|2021-12-06 17:48:50|2600.4|2594.4|2599.4|2593.4|2600.4|2594.4|2599.4|2593.4|2
1638812950000|2021-12-06 17:49:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638813050000|2021-12-06 17:50:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638813100000|2021-12-06 17:51:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638813110000|2021-12-06 17:51:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|3
1638813130000|2021-12-06 17:52:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638813150000|2021-12-06 17:52:30|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1638813160000|2021-12-06 17:52:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638813190000|2021-12-06 17:53:10|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1638813200000|2021-12-06 17:53:20|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|2
1638813210000|2021-12-06 17:53:30|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1638813220000|2021-12-06 17:53:40|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1638813230000|2021-12-06 17:53:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638813240000|2021-12-06 17:54:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1638813280000|2021-12-06 17:54:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638813290000|2021-12-06 17:54:50|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|3
1638813310000|2021-12-06 17:55:10|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|2
1638813320000|2021-12-06 17:55:20|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1638813360000|2021-12-06 17:56:00|2599.4|2593.4|2597.8|2591.8|2599.4|2593.4|2597.8|2591.8|3
1638813370000|2021-12-06 17:56:10|2598.4|2592.4|2599|2593|2599|2593|2598.4|2592.4|4
1638813380000|2021-12-06 17:56:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638813420000|2021-12-06 17:57:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1638813440000|2021-12-06 17:57:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638813450000|2021-12-06 17:57:30|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1638813460000|2021-12-06 17:57:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638813530000|2021-12-06 17:58:50|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1638813540000|2021-12-06 17:59:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1638813550000|2021-12-06 17:59:10|2599.8|2593.8|2600.6|2594.6|2600.6|2594.6|2599.8|2593.8|2
1638838920000|2021-12-07 01:02:00|2599.8|2593.8|2599.6|2593.6|2599.8|2593.8|2599.6|2593.6|2
1638838960000|2021-12-07 01:02:40|2599.5|2593.5|2598|2592|2599.5|2593.5|2598|2592|8
1638838980000|2021-12-07 01:03:00|2598.3|2592.3|2599|2593|2599.3|2593.3|2598.3|2592.3|4
1638838990000|2021-12-07 01:03:10|2598.8|2592.8|2600.4|2594.4|2600.4|2594.4|2598.8|2592.8|6
1638839000000|2021-12-07 01:03:20|2600.3|2594.3|2599.8|2593.8|2600.3|2594.3|2599.8|2593.8|3
1638839010000|2021-12-07 01:03:30|2599.9|2593.9|2600.1|2594.1|2600.3|2594.3|2599.8|2593.8|6
1638839020000|2021-12-07 01:03:40|2600.4|2594.4|2600.5|2594.5|2600.8|2594.8|2600.4|2594.4|4
1638839040000|2021-12-07 01:04:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1638839050000|2021-12-07 01:04:10|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1638839060000|2021-12-07 01:04:20|2600.6|2594.6|2600.5|2594.5|2601|2595|2600.5|2594.5|4
1638839090000|2021-12-07 01:04:50|2600.3|2594.3|2599.4|2593.4|2600.3|2594.3|2599.4|2593.4|4
1638839100000|2021-12-07 01:05:00|2599.1|2593.1|2599.8|2593.8|2600.3|2594.3|2599.1|2593.1|7
1638839110000|2021-12-07 01:05:10|2599.9|2593.9|2600|2594|2600|2594|2599.9|2593.9|2
1638839120000|2021-12-07 01:05:20|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600|2594|4
1638839130000|2021-12-07 01:05:30|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1638839170000|2021-12-07 01:06:10|2601|2595|2600.8|2594.8|2601.3|2595.3|2600.8|2594.8|6
1638839180000|2021-12-07 01:06:20|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1638839200000|2021-12-07 01:06:40|2600.1|2594.1|2599.5|2593.5|2600.1|2594.1|2599.5|2593.5|2
1638839210000|2021-12-07 01:06:50|2599.4|2593.4|2599|2593|2599.4|2593.4|2599|2593|3
1638839230000|2021-12-07 01:07:10|2598.8|2592.8|2597.8|2591.8|2598.8|2592.8|2597.8|2591.8|6
1638839240000|2021-12-07 01:07:20|2598|2592|2597.8|2591.8|2598|2592|2597.5|2591.5|4
1638839250000|2021-12-07 01:07:30|2598|2592|2597.5|2591.5|2598|2592|2597.5|2591.5|3
1638839260000|2021-12-07 01:07:40|2598|2592|2597.5|2591.5|2598|2592|2597.5|2591.5|8
1638839280000|2021-12-07 01:08:00|2598|2592|2597.3|2591.3|2598|2592|2597.3|2591.3|4
1638839290000|2021-12-07 01:08:10|2597.5|2591.5|2597.5|2591.5|2598|2592|2597.5|2591.5|10
1638839300000|2021-12-07 01:08:20|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1638839310000|2021-12-07 01:08:30|2597.3|2591.3|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|3
1638839320000|2021-12-07 01:08:40|2597|2591|2597.3|2591.3|2597.5|2591.5|2596.4|2590.4|12
1638839330000|2021-12-07 01:08:50|2597.5|2591.5|2597.4|2591.4|2597.8|2591.8|2597.4|2591.4|8
1638839340000|2021-12-07 01:09:00|2597|2591|2597|2591|2597.8|2591.8|2597|2591|8
1638839350000|2021-12-07 01:09:10|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1638839370000|2021-12-07 01:09:30|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|2
1638839380000|2021-12-07 01:09:40|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1638839390000|2021-12-07 01:09:50|2597.5|2591.5|2598|2592|2598|2592|2597.5|2591.5|3
1638839400000|2021-12-07 01:10:00|2598.3|2592.3|2599|2593|2599|2593|2598.3|2592.3|3
1638839410000|2021-12-07 01:10:10|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|2598.8|2592.8|1
1638839420000|2021-12-07 01:10:20|2598.9|2592.9|2599.3|2593.3|2599.3|2593.3|2598.9|2592.9|3
1638839450000|2021-12-07 01:10:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638839460000|2021-12-07 01:11:00|2599.8|2593.8|2598.3|2592.3|2599.8|2593.8|2598.3|2592.3|9
1638839470000|2021-12-07 01:11:10|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1638839480000|2021-12-07 01:11:20|2599.5|2593.5|2598.8|2592.8|2599.5|2593.5|2598.8|2592.8|4
1638839490000|2021-12-07 01:11:30|2598.5|2592.5|2598.8|2592.8|2599.3|2593.3|2598.5|2592.5|5
1638839500000|2021-12-07 01:11:40|2598.3|2592.3|2597.1|2591.1|2598.3|2592.3|2597.1|2591.1|3
1638839510000|2021-12-07 01:11:50|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1638839520000|2021-12-07 01:12:00|2597.1|2591.1|2596.1|2590.1|2597.3|2591.3|2596.1|2590.1|6
1638839530000|2021-12-07 01:12:10|2596.4|2590.4|2595.5|2589.5|2596.4|2590.4|2595|2589|7
1638839540000|2021-12-07 01:12:20|2595.8|2589.8|2596.3|2590.3|2596.4|2590.4|2595.8|2589.8|7
1638839550000|2021-12-07 01:12:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1638839560000|2021-12-07 01:12:40|2596|2590|2596.3|2590.3|2596.3|2590.3|2596|2590|2
1638839570000|2021-12-07 01:12:50|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1638839610000|2021-12-07 01:13:30|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|3
1638839630000|2021-12-07 01:13:50|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1638839650000|2021-12-07 01:14:10|2596.3|2590.3|2596.3|2590.3|2596.4|2590.4|2596.3|2590.3|3
1638839660000|2021-12-07 01:14:20|2596.4|2590.4|2596.4|2590.4|2596.5|2590.5|2596.3|2590.3|4
1638839670000|2021-12-07 01:14:30|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1638839680000|2021-12-07 01:14:40|2596.6|2590.6|2597.5|2591.5|2597.9|2591.9|2596.6|2590.6|7
1638839690000|2021-12-07 01:14:50|2597.4|2591.4|2598.3|2592.3|2598.3|2592.3|2597.4|2591.4|3
1638839700000|2021-12-07 01:15:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638839730000|2021-12-07 01:15:30|2598.6|2592.6|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|3
1638839750000|2021-12-07 01:15:50|2598.4|2592.4|2600.3|2594.3|2600.3|2594.3|2598.4|2592.4|6
1638839760000|2021-12-07 01:16:00|2599.9|2593.9|2599.9|2593.9|2600|2594|2599.9|2593.9|3
1638839770000|2021-12-07 01:16:10|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1638839780000|2021-12-07 01:16:20|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.3|2594.3|3
1638839790000|2021-12-07 01:16:30|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1638839800000|2021-12-07 01:16:40|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1638839810000|2021-12-07 01:16:50|2600.3|2594.3|2599.3|2593.3|2600.3|2594.3|2599.1|2593.1|4
1638839820000|2021-12-07 01:17:00|2599.1|2593.1|2599|2593|2599.1|2593.1|2599|2593|2
1638839830000|2021-12-07 01:17:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638839840000|2021-12-07 01:17:20|2599|2593|2599|2593|2599|2593|2599|2593|1
1638839850000|2021-12-07 01:17:30|2599.3|2593.3|2599|2593|2599.3|2593.3|2599|2593|5
1638839870000|2021-12-07 01:17:50|2599.1|2593.1|2599.3|2593.3|2599.3|2593.3|2599.1|2593.1|2
1638839880000|2021-12-07 01:18:00|2599.1|2593.1|2599.3|2593.3|2599.3|2593.3|2599.1|2593.1|2
1638839890000|2021-12-07 01:18:10|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599|2593|4
1638839900000|2021-12-07 01:18:20|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|2
1638839910000|2021-12-07 01:18:30|2599.3|2593.3|2598.5|2592.5|2599.3|2593.3|2598.5|2592.5|4
1638839920000|2021-12-07 01:18:40|2598.8|2592.8|2598.5|2592.5|2599|2593|2598.5|2592.5|6
1638839940000|2021-12-07 01:19:00|2598.4|2592.4|2597.5|2591.5|2598.5|2592.5|2597.5|2591.5|7
1638839960000|2021-12-07 01:19:20|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|3
1638839970000|2021-12-07 01:19:30|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|2
1638839980000|2021-12-07 01:19:40|2596.8|2590.8|2596.5|2590.5|2596.9|2590.9|2596.5|2590.5|3
1638839990000|2021-12-07 01:19:50|2596|2590|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|3
1638840000000|2021-12-07 01:20:00|2596.5|2590.5|2596.3|2590.3|2596.5|2590.5|2595.8|2589.8|11
1638840010000|2021-12-07 01:20:10|2596.1|2590.1|2596.8|2590.8|2596.8|2590.8|2596.1|2590.1|6
1638840020000|2021-12-07 01:20:20|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596|2590|8
1638840030000|2021-12-07 01:20:30|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596|2590|3
1638840040000|2021-12-07 01:20:40|2596.5|2590.5|2596|2590|2596.5|2590.5|2596|2590|3
1638840060000|2021-12-07 01:21:00|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|7
1638840070000|2021-12-07 01:21:10|2596|2590|2596|2590|2596|2590|2596|2590|1
1638840080000|2021-12-07 01:21:20|2596.3|2590.3|2596|2590|2596.3|2590.3|2596|2590|2
1638840090000|2021-12-07 01:21:30|2595.8|2589.8|2595.9|2589.9|2596|2590|2595.8|2589.8|3
1638840100000|2021-12-07 01:21:40|2595.8|2589.8|2595|2589|2595.8|2589.8|2595|2589|4
1638840110000|2021-12-07 01:21:50|2595.3|2589.3|2596|2590|2596|2590|2595.3|2589.3|4
1638840120000|2021-12-07 01:22:00|2595.8|2589.8|2593.5|2587.5|2595.8|2589.8|2593.5|2587.5|10
1638840130000|2021-12-07 01:22:10|2593.8|2587.8|2594|2588|2594.3|2588.3|2593.8|2587.8|3
1638840140000|2021-12-07 01:22:20|2593.8|2587.8|2594|2588|2594|2588|2593.5|2587.5|4
1638840150000|2021-12-07 01:22:30|2593.4|2587.4|2593.8|2587.8|2594|2588|2593.4|2587.4|3
1638840160000|2021-12-07 01:22:40|2593.6|2587.6|2593|2587|2593.6|2587.6|2593|2587|3
1638840180000|2021-12-07 01:23:00|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1638840220000|2021-12-07 01:23:40|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|3
1638840230000|2021-12-07 01:23:50|2591.8|2585.8|2591.8|2585.8|2592|2586|2591.6|2585.6|5
1638840240000|2021-12-07 01:24:00|2592|2586|2592|2586|2592|2586|2592|2586|1
1638840250000|2021-12-07 01:24:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.8|2585.8|3
1638840260000|2021-12-07 01:24:20|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1638840270000|2021-12-07 01:24:30|2592.8|2586.8|2593.8|2587.8|2593.8|2587.8|2592.8|2586.8|2
1638840310000|2021-12-07 01:25:10|2593.5|2587.5|2593|2587|2593.5|2587.5|2593|2587|3
1638840330000|2021-12-07 01:25:30|2592.8|2586.8|2592.3|2586.3|2592.8|2586.8|2592.3|2586.3|3
1638840340000|2021-12-07 01:25:40|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|2
1638840400000|2021-12-07 01:26:40|2592|2586|2592|2586|2592|2586|2592|2586|1
1638840430000|2021-12-07 01:27:10|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1638840440000|2021-12-07 01:27:20|2591.5|2585.5|2591.4|2585.4|2591.5|2585.5|2591.4|2585.4|2
1638840470000|2021-12-07 01:27:50|2591.3|2585.3|2589.9|2583.9|2591.3|2585.3|2589.8|2583.8|5
1638840480000|2021-12-07 01:28:00|2590|2584|2591.3|2585.3|2591.3|2585.3|2590|2584|4
1638840490000|2021-12-07 01:28:10|2591|2585|2591|2585|2591|2585|2591|2585|1
1638840500000|2021-12-07 01:28:20|2591.1|2585.1|2593.5|2587.5|2593.8|2587.8|2591.1|2585.1|7
1638840520000|2021-12-07 01:28:40|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1638840530000|2021-12-07 01:28:50|2592.8|2586.8|2592|2586|2592.8|2586.8|2592|2586|4
1638840600000|2021-12-07 01:30:00|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.8|2585.8|2
1638840670000|2021-12-07 01:31:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1638840680000|2021-12-07 01:31:20|2592.6|2586.6|2593|2587|2593|2587|2592.5|2586.5|4
1638840700000|2021-12-07 01:31:40|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1638840710000|2021-12-07 01:31:50|2593.8|2587.8|2593.5|2587.5|2594|2588|2593.5|2587.5|4
1638840720000|2021-12-07 01:32:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638840730000|2021-12-07 01:32:10|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1638840740000|2021-12-07 01:32:20|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1638840750000|2021-12-07 01:32:30|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|3
1638840760000|2021-12-07 01:32:40|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1638840770000|2021-12-07 01:32:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1638840780000|2021-12-07 01:33:00|2594.5|2588.5|2593.3|2587.3|2594.5|2588.5|2593.3|2587.3|3
1638840790000|2021-12-07 01:33:10|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|3
1638840810000|2021-12-07 01:33:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1638840820000|2021-12-07 01:33:40|2593.5|2587.5|2593.3|2587.3|2594|2588|2593.3|2587.3|4
1638840840000|2021-12-07 01:34:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1638840850000|2021-12-07 01:34:10|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|4
1638840880000|2021-12-07 01:34:40|2593.4|2587.4|2593|2587|2593.4|2587.4|2593|2587|2
1638840920000|2021-12-07 01:35:20|2593.1|2587.1|2593.8|2587.8|2593.8|2587.8|2593.1|2587.1|3
1638840930000|2021-12-07 01:35:30|2594|2588|2594.5|2588.5|2594.5|2588.5|2594|2588|5
1638840940000|2021-12-07 01:35:40|2594.6|2588.6|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|3
1638840950000|2021-12-07 01:35:50|2595|2589|2595.1|2589.1|2595.3|2589.3|2595|2589|4
1638840960000|2021-12-07 01:36:00|2595.4|2589.4|2596|2590|2596|2590|2595.4|2589.4|5
1638840970000|2021-12-07 01:36:10|2595.8|2589.8|2595.4|2589.4|2595.8|2589.8|2595.4|2589.4|3
1638840990000|2021-12-07 01:36:30|2595.5|2589.5|2594.9|2588.9|2595.5|2589.5|2594.9|2588.9|3
1638841000000|2021-12-07 01:36:40|2594.8|2588.8|2594.9|2588.9|2594.9|2588.9|2594.8|2588.8|2
1638841030000|2021-12-07 01:37:10|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1638841040000|2021-12-07 01:37:20|2594.5|2588.5|2594.8|2588.8|2595|2589|2594.5|2588.5|6
1638841060000|2021-12-07 01:37:40|2595|2589|2595|2589|2595|2589|2595|2589|1
1638841070000|2021-12-07 01:37:50|2594.8|2588.8|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|3
1638841090000|2021-12-07 01:38:10|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1638841100000|2021-12-07 01:38:20|2595|2589|2595|2589|2595|2589|2595|2589|1
1638841140000|2021-12-07 01:39:00|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1638841150000|2021-12-07 01:39:10|2595|2589|2595|2589|2595|2589|2595|2589|1
1638841180000|2021-12-07 01:39:40|2594.8|2588.8|2594.1|2588.1|2594.8|2588.8|2594.1|2588.1|4
1638841190000|2021-12-07 01:39:50|2594.4|2588.4|2594.8|2588.8|2594.8|2588.8|2594.4|2588.4|2
1638841200000|2021-12-07 01:40:00|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1638841210000|2021-12-07 01:40:10|2594.4|2588.4|2593.8|2587.8|2594.4|2588.4|2593.8|2587.8|3
1638841220000|2021-12-07 01:40:20|2593.4|2587.4|2592.4|2586.4|2593.4|2587.4|2592.4|2586.4|4
1638841240000|2021-12-07 01:40:40|2592.5|2586.5|2592.6|2586.6|2592.6|2586.6|2592.5|2586.5|2
1638841260000|2021-12-07 01:41:00|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1638841280000|2021-12-07 01:41:20|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1638841310000|2021-12-07 01:41:50|2593.5|2587.5|2593.6|2587.6|2593.6|2587.6|2593.5|2587.5|2
1638841320000|2021-12-07 01:42:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1638841330000|2021-12-07 01:42:10|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1638841340000|2021-12-07 01:42:20|2593.9|2587.9|2593.9|2587.9|2594.3|2588.3|2593.9|2587.9|4
1638841350000|2021-12-07 01:42:30|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1638841370000|2021-12-07 01:42:50|2593.5|2587.5|2592.5|2586.5|2593.5|2587.5|2592.5|2586.5|4
1638841380000|2021-12-07 01:43:00|2592.4|2586.4|2592.8|2586.8|2592.8|2586.8|2592.4|2586.4|2
1638841430000|2021-12-07 01:43:50|2593|2587|2593.3|2587.3|2593.3|2587.3|2593|2587|2
1638841440000|2021-12-07 01:44:00|2593|2587|2592.5|2586.5|2593|2587|2592.5|2586.5|5
1638841480000|2021-12-07 01:44:40|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|1
1638841490000|2021-12-07 01:44:50|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.5|2585.5|3
1638841500000|2021-12-07 01:45:00|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1638841520000|2021-12-07 01:45:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592|2586|3
1638841550000|2021-12-07 01:45:50|2592.3|2586.3|2592.8|2586.8|2592.8|2586.8|2592.3|2586.3|3
1638841560000|2021-12-07 01:46:00|2593|2587|2594|2588|2594|2588|2593|2587|3
1638841570000|2021-12-07 01:46:10|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1638841580000|2021-12-07 01:46:20|2594.8|2588.8|2594.9|2588.9|2595|2589|2594.8|2588.8|4
1638841590000|2021-12-07 01:46:30|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1638841600000|2021-12-07 01:46:40|2594.8|2588.8|2595.1|2589.1|2595.1|2589.1|2594.8|2588.8|3
1638841610000|2021-12-07 01:46:50|2595.3|2589.3|2595.3|2589.3|2595.4|2589.4|2595.3|2589.3|3
1638841630000|2021-12-07 01:47:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1638841690000|2021-12-07 01:48:10|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1638841720000|2021-12-07 01:48:40|2595.3|2589.3|2595.4|2589.4|2595.4|2589.4|2595.3|2589.3|2
1638841740000|2021-12-07 01:49:00|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1638841750000|2021-12-07 01:49:10|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1638841790000|2021-12-07 01:49:50|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1638841800000|2021-12-07 01:50:00|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.1|2589.1|4
1638841850000|2021-12-07 01:50:50|2595.4|2589.4|2595.3|2589.3|2595.4|2589.4|2595.3|2589.3|2
1638841910000|2021-12-07 01:51:50|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|3
1638841920000|2021-12-07 01:52:00|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|3
1638841930000|2021-12-07 01:52:10|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1638841940000|2021-12-07 01:52:20|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|3
1638841960000|2021-12-07 01:52:40|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1638841990000|2021-12-07 01:53:10|2596.1|2590.1|2596|2590|2596.1|2590.1|2595.9|2589.9|4
1638842000000|2021-12-07 01:53:20|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1638842010000|2021-12-07 01:53:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1638842030000|2021-12-07 01:53:50|2596.6|2590.6|2596.5|2590.5|2596.6|2590.6|2596.5|2590.5|4
1638842040000|2021-12-07 01:54:00|2596.6|2590.6|2596.5|2590.5|2596.6|2590.6|2596.5|2590.5|4
1638842050000|2021-12-07 01:54:10|2596.3|2590.3|2596.1|2590.1|2596.3|2590.3|2596|2590|4
1638842100000|2021-12-07 01:55:00|2596.3|2590.3|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|2
1638842140000|2021-12-07 01:55:40|2596.3|2590.3|2596.3|2590.3|2596.5|2590.5|2596.3|2590.3|7
1638842160000|2021-12-07 01:56:00|2596.5|2590.5|2596.9|2590.9|2596.9|2590.9|2596.5|2590.5|2
1638842170000|2021-12-07 01:56:10|2596.8|2590.8|2596.6|2590.6|2596.8|2590.8|2596.6|2590.6|2
1638842180000|2021-12-07 01:56:20|2596.9|2590.9|2597.5|2591.5|2597.5|2591.5|2596.9|2590.9|3
1638842190000|2021-12-07 01:56:30|2597.3|2591.3|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|3
1638842210000|2021-12-07 01:56:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1638842220000|2021-12-07 01:57:00|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1638842230000|2021-12-07 01:57:10|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1638842240000|2021-12-07 01:57:20|2597.8|2591.8|2598|2592|2598|2592|2597.8|2591.8|2
1638842250000|2021-12-07 01:57:30|2598.1|2592.1|2598.5|2592.5|2598.5|2592.5|2598.1|2592.1|3
1638842260000|2021-12-07 01:57:40|2598.8|2592.8|2598.8|2592.8|2598.9|2592.9|2598.8|2592.8|3
1638842270000|2021-12-07 01:57:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638842300000|2021-12-07 01:58:20|2599|2593|2599|2593|2599|2593|2599|2593|1
1638842350000|2021-12-07 01:59:10|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638842400000|2021-12-07 02:00:00|2599|2593|2599|2593|2599|2593|2599|2593|1
1638842410000|2021-12-07 02:00:10|2599.1|2593.1|2599.3|2593.3|2599.3|2593.3|2599.1|2593.1|2
1638842450000|2021-12-07 02:00:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1638842480000|2021-12-07 02:01:20|2599|2593|2599|2593|2599|2593|2599|2593|1
1638842500000|2021-12-07 02:01:40|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1638842540000|2021-12-07 02:02:20|2599|2593|2598.9|2592.9|2599|2593|2598.9|2592.9|2
1638842550000|2021-12-07 02:02:30|2599|2593|2599.3|2593.3|2599.3|2593.3|2599|2593|2
1638842570000|2021-12-07 02:02:50|2599|2593|2599|2593|2599|2593|2599|2593|1
1638842590000|2021-12-07 02:03:10|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1638842610000|2021-12-07 02:03:30|2599|2593|2599|2593|2599|2593|2599|2593|1
1638842620000|2021-12-07 02:03:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638842640000|2021-12-07 02:04:00|2598.8|2592.8|2598|2592|2598.8|2592.8|2597.5|2591.5|4
1638842650000|2021-12-07 02:04:10|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|2
1638842670000|2021-12-07 02:04:30|2598.8|2592.8|2599.1|2593.1|2599.1|2593.1|2598.8|2592.8|2
1638842680000|2021-12-07 02:04:40|2598.9|2592.9|2598|2592|2598.9|2592.9|2597.8|2591.8|5
1638842700000|2021-12-07 02:05:00|2598.3|2592.3|2598.8|2592.8|2598.8|2592.8|2598.3|2592.3|3
1638842720000|2021-12-07 02:05:20|2599|2593|2599.1|2593.1|2599.1|2593.1|2599|2593|2
1638842740000|2021-12-07 02:05:40|2599|2593|2598.9|2592.9|2599|2593|2598.9|2592.9|2
1638842770000|2021-12-07 02:06:10|2598.5|2592.5|2597.8|2591.8|2598.5|2592.5|2597.8|2591.8|2
1638842800000|2021-12-07 02:06:40|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|3
1638842810000|2021-12-07 02:06:50|2597|2591|2596|2590|2597|2591|2595.8|2589.8|5
1638842820000|2021-12-07 02:07:00|2596.3|2590.3|2596.3|2590.3|2596.4|2590.4|2596.3|2590.3|3
1638842830000|2021-12-07 02:07:10|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1638842840000|2021-12-07 02:07:20|2595.9|2589.9|2595.5|2589.5|2595.9|2589.9|2595.5|2589.5|3
1638842850000|2021-12-07 02:07:30|2595.4|2589.4|2595.3|2589.3|2595.4|2589.4|2595.3|2589.3|2
1638842860000|2021-12-07 02:07:40|2595|2589|2594.8|2588.8|2595|2589|2594.8|2588.8|4
1638842870000|2021-12-07 02:07:50|2595|2589|2595|2589|2595|2589|2595|2589|1
1638842910000|2021-12-07 02:08:30|2594.9|2588.9|2594.8|2588.8|2594.9|2588.9|2594.5|2588.5|3
1638842930000|2021-12-07 02:08:50|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1638842940000|2021-12-07 02:09:00|2595.3|2589.3|2594.5|2588.5|2595.3|2589.3|2594.5|2588.5|4
1638842960000|2021-12-07 02:09:20|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594|2588|3
1638842980000|2021-12-07 02:09:40|2594.1|2588.1|2594|2588|2594.1|2588.1|2594|2588|2
1638842990000|2021-12-07 02:09:50|2593.9|2587.9|2592.5|2586.5|2593.9|2587.9|2592.5|2586.5|2
1638843000000|2021-12-07 02:10:00|2592.3|2586.3|2593|2587|2593|2587|2592.3|2586.3|4
1638843010000|2021-12-07 02:10:10|2593.3|2587.3|2593|2587|2593.3|2587.3|2593|2587|2
1638843020000|2021-12-07 02:10:20|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1638843030000|2021-12-07 02:10:30|2593|2587|2593|2587|2593|2587|2593|2587|1
1638843040000|2021-12-07 02:10:40|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1638843060000|2021-12-07 02:11:00|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1638843070000|2021-12-07 02:11:10|2593.5|2587.5|2593.6|2587.6|2593.6|2587.6|2593.5|2587.5|2
1638843080000|2021-12-07 02:11:20|2593.5|2587.5|2593|2587|2593.5|2587.5|2593|2587|3
1638843110000|2021-12-07 02:11:50|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|4
1638843120000|2021-12-07 02:12:00|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593|2587|4
1638843130000|2021-12-07 02:12:10|2593.6|2587.6|2593.6|2587.6|2593.8|2587.8|2593.5|2587.5|6
1638843150000|2021-12-07 02:12:30|2593.8|2587.8|2593.9|2587.9|2594|2588|2593.8|2587.8|4
1638843170000|2021-12-07 02:12:50|2594|2588|2594|2588|2594.3|2588.3|2594|2588|3
1638843180000|2021-12-07 02:13:00|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1638843190000|2021-12-07 02:13:10|2594|2588|2594|2588|2594|2588|2593.9|2587.9|3
1638843200000|2021-12-07 02:13:20|2594.3|2588.3|2594|2588|2594.3|2588.3|2594|2588|2
1638843210000|2021-12-07 02:13:30|2594.3|2588.3|2594.4|2588.4|2594.4|2588.4|2594.3|2588.3|2
1638843230000|2021-12-07 02:13:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638843240000|2021-12-07 02:14:00|2594|2588|2594|2588|2594.3|2588.3|2594|2588|5
1638843250000|2021-12-07 02:14:10|2594.3|2588.3|2594|2588|2594.3|2588.3|2594|2588|2
1638843270000|2021-12-07 02:14:30|2593.9|2587.9|2593.5|2587.5|2593.9|2587.9|2593|2587|7
1638843280000|2021-12-07 02:14:40|2593.6|2587.6|2593.5|2587.5|2594|2588|2593.5|2587.5|4
1638843290000|2021-12-07 02:14:50|2593.4|2587.4|2592.8|2586.8|2593.8|2587.8|2592.8|2586.8|10
1638843300000|2021-12-07 02:15:00|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1638843400000|2021-12-07 02:16:40|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1638843420000|2021-12-07 02:17:00|2593.5|2587.5|2592.3|2586.3|2593.5|2587.5|2592.3|2586.3|2
1638843450000|2021-12-07 02:17:30|2592|2586|2592|2586|2592|2586|2592|2586|1
1638843480000|2021-12-07 02:18:00|2592.3|2586.3|2593|2587|2593|2587|2591.9|2585.9|4
1638843490000|2021-12-07 02:18:10|2593.1|2587.1|2593.8|2587.8|2593.8|2587.8|2593.1|2587.1|2
1638843520000|2021-12-07 02:18:40|2593.9|2587.9|2594|2588|2594|2588|2593.9|2587.9|2
1638843530000|2021-12-07 02:18:50|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1638843580000|2021-12-07 02:19:40|2593.4|2587.4|2593.8|2587.8|2594.6|2588.6|2593.4|2587.4|4
1638843600000|2021-12-07 02:20:00|2594|2588|2594|2588|2594|2588|2594|2588|1
1638843620000|2021-12-07 02:20:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638843640000|2021-12-07 02:20:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1638843650000|2021-12-07 02:20:50|2593.8|2587.8|2595|2589|2595|2589|2593.8|2587.8|2
1638843670000|2021-12-07 02:21:10|2595.3|2589.3|2596.5|2590.5|2596.5|2590.5|2595.3|2589.3|8
1638843700000|2021-12-07 02:21:40|2597.5|2591.5|2597|2591|2597.5|2591.5|2597|2591|2
1638843830000|2021-12-07 02:23:50|2596.9|2590.9|2596.5|2590.5|2596.9|2590.9|2596.5|2590.5|2
1638843860000|2021-12-07 02:24:20|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1638844040000|2021-12-07 02:27:20|2597.3|2591.3|2597.4|2591.4|2597.5|2591.5|2597.3|2591.3|3
1638844080000|2021-12-07 02:28:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1638844160000|2021-12-07 02:29:20|2597|2591|2597|2591|2597|2591|2597|2591|1
1638844200000|2021-12-07 02:30:00|2596.5|2590.5|2596.6|2590.6|2596.8|2590.8|2595.8|2589.8|4
1638844210000|2021-12-07 02:30:10|2596.8|2590.8|2597|2591|2597.1|2591.1|2596.8|2590.8|4
1638844230000|2021-12-07 02:30:30|2598|2592|2597|2591|2598|2592|2597|2591|4
1638844240000|2021-12-07 02:30:40|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1638844250000|2021-12-07 02:30:50|2596.3|2590.3|2595.4|2589.4|2596.3|2590.3|2595.4|2589.4|8
1638844260000|2021-12-07 02:31:00|2596.4|2590.4|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|2
1638844270000|2021-12-07 02:31:10|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1638844280000|2021-12-07 02:31:20|2595.8|2589.8|2595.6|2589.6|2596.3|2590.3|2595.6|2589.6|5
1638844290000|2021-12-07 02:31:30|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1638844310000|2021-12-07 02:31:50|2595.9|2589.9|2595.8|2589.8|2595.9|2589.9|2595.8|2589.8|2
1638844320000|2021-12-07 02:32:00|2595.6|2589.6|2595.5|2589.5|2595.6|2589.6|2595.3|2589.3|4
1638844330000|2021-12-07 02:32:10|2595.1|2589.1|2594.1|2588.1|2595.1|2589.1|2594.1|2588.1|5
1638844350000|2021-12-07 02:32:30|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1638844370000|2021-12-07 02:32:50|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1638844380000|2021-12-07 02:33:00|2593.6|2587.6|2593.5|2587.5|2593.6|2587.6|2593.3|2587.3|3
1638844390000|2021-12-07 02:33:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1638844400000|2021-12-07 02:33:20|2593.5|2587.5|2593.9|2587.9|2594.1|2588.1|2593.3|2587.3|6
1638844410000|2021-12-07 02:33:30|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1638844430000|2021-12-07 02:33:50|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1638844460000|2021-12-07 02:34:20|2593.8|2587.8|2594.4|2588.4|2594.4|2588.4|2593.8|2587.8|3
1638844470000|2021-12-07 02:34:30|2594.5|2588.5|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|6
1638844480000|2021-12-07 02:34:40|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1638844520000|2021-12-07 02:35:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638844560000|2021-12-07 02:36:00|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|3
1638844590000|2021-12-07 02:36:30|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|2
1638844600000|2021-12-07 02:36:40|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.3|2587.3|7
1638844620000|2021-12-07 02:37:00|2594|2588|2594.6|2588.6|2594.6|2588.6|2594|2588|3
1638844630000|2021-12-07 02:37:10|2594.8|2588.8|2595.8|2589.8|2595.8|2589.8|2594.8|2588.8|4
1638844640000|2021-12-07 02:37:20|2596|2590|2596.8|2590.8|2596.8|2590.8|2596|2590|8
1638844650000|2021-12-07 02:37:30|2596.6|2590.6|2597|2591|2597|2591|2596.6|2590.6|3
1638844680000|2021-12-07 02:38:00|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1638844700000|2021-12-07 02:38:20|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1638844720000|2021-12-07 02:38:40|2597|2591|2596.9|2590.9|2597|2591|2596.9|2590.9|2
1638844730000|2021-12-07 02:38:50|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.4|2590.4|7
1638844740000|2021-12-07 02:39:00|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|6
1638844790000|2021-12-07 02:39:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1638844810000|2021-12-07 02:40:10|2596.4|2590.4|2595.5|2589.5|2596.4|2590.4|2595.5|2589.5|4
1638844830000|2021-12-07 02:40:30|2595.3|2589.3|2594.8|2588.8|2595.3|2589.3|2594.5|2588.5|3
1638844860000|2021-12-07 02:41:00|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594|2588|4
1638844870000|2021-12-07 02:41:10|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|3
1638844880000|2021-12-07 02:41:20|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1638844900000|2021-12-07 02:41:40|2594.8|2588.8|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|3
1638844940000|2021-12-07 02:42:20|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1638844950000|2021-12-07 02:42:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1638844960000|2021-12-07 02:42:40|2595|2589|2594.9|2588.9|2595|2589|2594.9|2588.9|2
1638845000000|2021-12-07 02:43:20|2595|2589|2595.3|2589.3|2595.3|2589.3|2595|2589|2
1638845020000|2021-12-07 02:43:40|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|3
1638845040000|2021-12-07 02:44:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1638845060000|2021-12-07 02:44:20|2596|2590|2596|2590|2596|2590|2596|2590|1
1638845070000|2021-12-07 02:44:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1638845110000|2021-12-07 02:45:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1638845140000|2021-12-07 02:45:40|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|2
1638845160000|2021-12-07 02:46:00|2595.5|2589.5|2594.8|2588.8|2595.5|2589.5|2594.8|2588.8|3
1638845180000|2021-12-07 02:46:20|2595|2589|2595|2589|2595|2589|2595|2589|1
1638845190000|2021-12-07 02:46:30|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1638845200000|2021-12-07 02:46:40|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|3
1638845220000|2021-12-07 02:47:00|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1638845290000|2021-12-07 02:48:10|2596|2590|2596|2590|2596|2590|2596|2590|1
1638845310000|2021-12-07 02:48:30|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1638845340000|2021-12-07 02:49:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1638845350000|2021-12-07 02:49:10|2595.5|2589.5|2595|2589|2595.5|2589.5|2595|2589|6
1638845390000|2021-12-07 02:49:50|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.3|2588.3|4
1638845410000|2021-12-07 02:50:10|2594.3|2588.3|2594.1|2588.1|2594.5|2588.5|2594.1|2588.1|3
1638845420000|2021-12-07 02:50:20|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1638845430000|2021-12-07 02:50:30|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1638845440000|2021-12-07 02:50:40|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1638845450000|2021-12-07 02:50:50|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1638845460000|2021-12-07 02:51:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1638845470000|2021-12-07 02:51:10|2593|2587|2592.9|2586.9|2593|2587|2592.9|2586.9|2
1638845480000|2021-12-07 02:51:20|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1638845490000|2021-12-07 02:51:30|2593|2587|2593.8|2587.8|2593.8|2587.8|2593|2587|3
1638845500000|2021-12-07 02:51:40|2594|2588|2595|2589|2595.3|2589.3|2594|2588|3
1638845510000|2021-12-07 02:51:50|2595.3|2589.3|2594.5|2588.5|2595.3|2589.3|2594.5|2588.5|3
1638845520000|2021-12-07 02:52:00|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1638845530000|2021-12-07 02:52:10|2594.4|2588.4|2595.3|2589.3|2595.3|2589.3|2594.4|2588.4|5
1638845550000|2021-12-07 02:52:30|2595|2589|2594.8|2588.8|2595.3|2589.3|2594.8|2588.8|3
1638845570000|2021-12-07 02:52:50|2594.5|2588.5|2594.6|2588.6|2594.6|2588.6|2594.3|2588.3|4
1638845580000|2021-12-07 02:53:00|2594.8|2588.8|2594.6|2588.6|2594.8|2588.8|2594.6|2588.6|2
1638845590000|2021-12-07 02:53:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1638845600000|2021-12-07 02:53:20|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|4
1638845610000|2021-12-07 02:53:30|2595|2589|2595.3|2589.3|2595.3|2589.3|2595|2589|2
1638845630000|2021-12-07 02:53:50|2595.1|2589.1|2595|2589|2595.1|2589.1|2595|2589|2
1638845640000|2021-12-07 02:54:00|2594.9|2588.9|2594.5|2588.5|2594.9|2588.9|2594.5|2588.5|3
1638845650000|2021-12-07 02:54:10|2594.3|2588.3|2594|2588|2594.3|2588.3|2593.6|2587.6|3
1638845660000|2021-12-07 02:54:20|2593.8|2587.8|2593.8|2587.8|2594|2588|2593.8|2587.8|5
1638845670000|2021-12-07 02:54:30|2593.6|2587.6|2593.5|2587.5|2593.6|2587.6|2593.5|2587.5|2
1638845680000|2021-12-07 02:54:40|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1638845690000|2021-12-07 02:54:50|2593.5|2587.5|2593.3|2587.3|2593.5|2587.5|2593.3|2587.3|4
1638845700000|2021-12-07 02:55:00|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|3
1638845710000|2021-12-07 02:55:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1638845730000|2021-12-07 02:55:30|2593|2587|2593.3|2587.3|2593.3|2587.3|2592.9|2586.9|4
1638845740000|2021-12-07 02:55:40|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1638845770000|2021-12-07 02:56:10|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1638845790000|2021-12-07 02:56:30|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.3|2587.3|4
1638845820000|2021-12-07 02:57:00|2593.5|2587.5|2594|2588|2594|2588|2593.5|2587.5|2
1638845840000|2021-12-07 02:57:20|2593.5|2587.5|2594|2588|2594|2588|2593.5|2587.5|2
1638845850000|2021-12-07 02:57:30|2593.9|2587.9|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|2
1638845890000|2021-12-07 02:58:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1638845900000|2021-12-07 02:58:20|2593.1|2587.1|2592.8|2586.8|2593.1|2587.1|2592.8|2586.8|2
1638845920000|2021-12-07 02:58:40|2593|2587|2593|2587|2593|2587|2593|2587|1
1638845940000|2021-12-07 02:59:00|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1638845960000|2021-12-07 02:59:20|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1638845980000|2021-12-07 02:59:40|2592.9|2586.9|2593.3|2587.3|2593.3|2587.3|2592.9|2586.9|3
1638845990000|2021-12-07 02:59:50|2594|2588|2594|2588|2594|2588|2594|2588|1
1638846000000|2021-12-07 03:00:00|2594.1|2588.1|2593.5|2587.5|2594.5|2588.5|2593.5|2587.5|10
1638846010000|2021-12-07 03:00:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1638846020000|2021-12-07 03:00:20|2593.1|2587.1|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|13
1638846040000|2021-12-07 03:00:40|2592.4|2586.4|2591.3|2585.3|2593|2587|2591.3|2585.3|8
1638846050000|2021-12-07 03:00:50|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|3
1638846060000|2021-12-07 03:01:00|2591.3|2585.3|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|3
1638846070000|2021-12-07 03:01:10|2590.8|2584.8|2590.5|2584.5|2591|2585|2589.8|2583.8|13
1638846080000|2021-12-07 03:01:20|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590|2584|5
1638846090000|2021-12-07 03:01:30|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1638846100000|2021-12-07 03:01:40|2590.8|2584.8|2591|2585|2591.3|2585.3|2590.8|2584.8|6
1638846120000|2021-12-07 03:02:00|2591.3|2585.3|2590.9|2584.9|2591.3|2585.3|2590.9|2584.9|3
1638846140000|2021-12-07 03:02:20|2591|2585|2591.5|2585.5|2591.5|2585.5|2591|2585|2
1638846150000|2021-12-07 03:02:30|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1638846160000|2021-12-07 03:02:40|2591.5|2585.5|2592.3|2586.3|2592.3|2586.3|2591.5|2585.5|6
1638846170000|2021-12-07 03:02:50|2592|2586|2592|2586|2592.3|2586.3|2592|2586|5
1638846180000|2021-12-07 03:03:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1638846190000|2021-12-07 03:03:10|2590.8|2584.8|2591.5|2585.5|2591.8|2585.8|2590.5|2584.5|8
1638846200000|2021-12-07 03:03:20|2591.3|2585.3|2590.4|2584.4|2591.3|2585.3|2590.4|2584.4|4
1638846210000|2021-12-07 03:03:30|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1638846230000|2021-12-07 03:03:50|2590.4|2584.4|2590.3|2584.3|2590.8|2584.8|2590.3|2584.3|4
1638846240000|2021-12-07 03:04:00|2590|2584|2590|2584|2590.3|2584.3|2590|2584|5
1638846250000|2021-12-07 03:04:10|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590|2584|3
1638846290000|2021-12-07 03:04:50|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1638846360000|2021-12-07 03:06:00|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|3
1638846370000|2021-12-07 03:06:10|2591.6|2585.6|2591.8|2585.8|2591.8|2585.8|2591.6|2585.6|2
1638846400000|2021-12-07 03:06:40|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1638846420000|2021-12-07 03:07:00|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1638846440000|2021-12-07 03:07:20|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1638846450000|2021-12-07 03:07:30|2592.5|2586.5|2592.9|2586.9|2592.9|2586.9|2592.5|2586.5|3
1638846470000|2021-12-07 03:07:50|2592.8|2586.8|2591.8|2585.8|2592.8|2586.8|2591.8|2585.8|3
1638846490000|2021-12-07 03:08:10|2591.5|2585.5|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|2
1638846500000|2021-12-07 03:08:20|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1638846530000|2021-12-07 03:08:50|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|2
1638846540000|2021-12-07 03:09:00|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|2
1638846550000|2021-12-07 03:09:10|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1638846560000|2021-12-07 03:09:20|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1638846590000|2021-12-07 03:09:50|2592.8|2586.8|2592.6|2586.6|2592.8|2586.8|2592.6|2586.6|2
1638846620000|2021-12-07 03:10:20|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1638846640000|2021-12-07 03:10:40|2592.9|2586.9|2594|2588|2594|2588|2592.9|2586.9|6
1638846650000|2021-12-07 03:10:50|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|3
1638846660000|2021-12-07 03:11:00|2594.6|2588.6|2595|2589|2595.3|2589.3|2594.6|2588.6|7
1638846680000|2021-12-07 03:11:20|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1638846690000|2021-12-07 03:11:30|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1638846700000|2021-12-07 03:11:40|2594|2588|2594.3|2588.3|2594.3|2588.3|2594|2588|2
1638846710000|2021-12-07 03:11:50|2594.4|2588.4|2595|2589|2595.3|2589.3|2594.4|2588.4|6
1638846720000|2021-12-07 03:12:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1638846730000|2021-12-07 03:12:10|2594.9|2588.9|2595|2589|2595|2589|2594.9|2588.9|2
1638846760000|2021-12-07 03:12:40|2595.3|2589.3|2595.5|2589.5|2595.8|2589.8|2595.3|2589.3|4
1638846770000|2021-12-07 03:12:50|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1638846780000|2021-12-07 03:13:00|2595.8|2589.8|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|4
1638846790000|2021-12-07 03:13:10|2596|2590|2597.4|2591.4|2597.4|2591.4|2596|2590|3
1638846800000|2021-12-07 03:13:20|2597.3|2591.3|2596.5|2590.5|2597.3|2591.3|2596.3|2590.3|6
1638846810000|2021-12-07 03:13:30|2596.3|2590.3|2597|2591|2597.1|2591.1|2596.3|2590.3|12
1638846820000|2021-12-07 03:13:40|2597.3|2591.3|2596.3|2590.3|2597.3|2591.3|2596.3|2590.3|8
1638846830000|2021-12-07 03:13:50|2596.4|2590.4|2596.3|2590.3|2596.4|2590.4|2596.1|2590.1|4
1638846840000|2021-12-07 03:14:00|2596.4|2590.4|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|3
1638846850000|2021-12-07 03:14:10|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.8|2589.8|5
1638846860000|2021-12-07 03:14:20|2595.8|2589.8|2595.9|2589.9|2595.9|2589.9|2595.8|2589.8|2
1638846870000|2021-12-07 03:14:30|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1638846880000|2021-12-07 03:14:40|2595.9|2589.9|2596|2590|2596|2590|2595.8|2589.8|5
1638846890000|2021-12-07 03:14:50|2595.8|2589.8|2595.8|2589.8|2596|2590|2595.8|2589.8|3
1638846900000|2021-12-07 03:15:00|2596|2590|2597.1|2591.1|2597.1|2591.1|2596|2590|5
1638846910000|2021-12-07 03:15:10|2596.9|2590.9|2596.3|2590.3|2596.9|2590.9|2596.3|2590.3|3
1638846920000|2021-12-07 03:15:20|2596|2590|2596.3|2590.3|2596.3|2590.3|2595.8|2589.8|6
1638846930000|2021-12-07 03:15:30|2596|2590|2595.9|2589.9|2596|2590|2595.9|2589.9|2
1638846940000|2021-12-07 03:15:40|2595.5|2589.5|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|2
1638846960000|2021-12-07 03:16:00|2595.5|2589.5|2596.3|2590.3|2596.3|2590.3|2595.5|2589.5|4
1638846970000|2021-12-07 03:16:10|2596.5|2590.5|2596.8|2590.8|2597|2591|2596.4|2590.4|7
1638846980000|2021-12-07 03:16:20|2596.5|2590.5|2597|2591|2597|2591|2596.5|2590.5|3
1638846990000|2021-12-07 03:16:30|2597.3|2591.3|2598.1|2592.1|2598.4|2592.4|2597.3|2591.3|9
1638847000000|2021-12-07 03:16:40|2598|2592|2597.3|2591.3|2598|2592|2597|2591|7
1638847030000|2021-12-07 03:17:10|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1638847040000|2021-12-07 03:17:20|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1638847050000|2021-12-07 03:17:30|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1638847060000|2021-12-07 03:17:40|2598.3|2592.3|2597.6|2591.6|2598.3|2592.3|2597.6|2591.6|2
1638847070000|2021-12-07 03:17:50|2597.5|2591.5|2597|2591|2597.5|2591.5|2597|2591|3
1638847080000|2021-12-07 03:18:00|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1638847090000|2021-12-07 03:18:10|2597.8|2591.8|2598|2592|2598|2592|2597.8|2591.8|2
1638847110000|2021-12-07 03:18:30|2597.8|2591.8|2597|2591|2597.8|2591.8|2597|2591|2
1638847120000|2021-12-07 03:18:40|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1638847130000|2021-12-07 03:18:50|2597|2591|2597|2591|2597|2591|2597|2591|1
1638847140000|2021-12-07 03:19:00|2596.9|2590.9|2596.8|2590.8|2596.9|2590.9|2596.8|2590.8|2
1638847150000|2021-12-07 03:19:10|2596.5|2590.5|2596.4|2590.4|2596.5|2590.5|2596.4|2590.4|2
1638847160000|2021-12-07 03:19:20|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.4|2590.4|3
1638847170000|2021-12-07 03:19:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1638847180000|2021-12-07 03:19:40|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596|2590|7
1638847190000|2021-12-07 03:19:50|2596|2590|2596.5|2590.5|2596.5|2590.5|2596|2590|5
1638847220000|2021-12-07 03:20:20|2596.4|2590.4|2595|2589|2596.4|2590.4|2595|2589|3
1638847230000|2021-12-07 03:20:30|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|2
1638847260000|2021-12-07 03:21:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1638847280000|2021-12-07 03:21:20|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1638847290000|2021-12-07 03:21:30|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1638847320000|2021-12-07 03:22:00|2595.5|2589.5|2596|2590|2596|2590|2595.5|2589.5|3
1638847340000|2021-12-07 03:22:20|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1638847360000|2021-12-07 03:22:40|2596|2590|2595.8|2589.8|2596|2590|2595.8|2589.8|2
1638847380000|2021-12-07 03:23:00|2595.6|2589.6|2595|2589|2595.6|2589.6|2595|2589|2
1638847390000|2021-12-07 03:23:10|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1638847400000|2021-12-07 03:23:20|2593.9|2587.9|2594.8|2588.8|2594.8|2588.8|2593.9|2587.9|3
1638847410000|2021-12-07 03:23:30|2595|2589|2595|2589|2595|2589|2595|2589|1
1638847450000|2021-12-07 03:24:10|2595.3|2589.3|2596|2590|2596|2590|2595.3|2589.3|4
1638847470000|2021-12-07 03:24:30|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1638847490000|2021-12-07 03:24:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1638847500000|2021-12-07 03:25:00|2595.8|2589.8|2597|2591|2597|2591|2595.8|2589.8|6
1638847520000|2021-12-07 03:25:20|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|4
1638847540000|2021-12-07 03:25:40|2596.9|2590.9|2597|2591|2597|2591|2596.9|2590.9|2
1638847550000|2021-12-07 03:25:50|2596.9|2590.9|2597.5|2591.5|2597.5|2591.5|2596.9|2590.9|3
1638847580000|2021-12-07 03:26:20|2597.8|2591.8|2597.3|2591.3|2597.8|2591.8|2597.3|2591.3|3
1638847640000|2021-12-07 03:27:20|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1638847650000|2021-12-07 03:27:30|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1638847690000|2021-12-07 03:28:10|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1638847710000|2021-12-07 03:28:30|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1638847740000|2021-12-07 03:29:00|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1638847770000|2021-12-07 03:29:30|2598|2592|2598.3|2592.3|2598.3|2592.3|2598|2592|2
1638847800000|2021-12-07 03:30:00|2598.1|2592.1|2596.8|2590.8|2598.1|2592.1|2596.8|2590.8|2
1638847810000|2021-12-07 03:30:10|2597|2591|2597|2591|2597|2591|2597|2591|1
1638847820000|2021-12-07 03:30:20|2597.3|2591.3|2597.5|2591.5|2597.5|2591.5|2597.3|2591.3|2
1638847830000|2021-12-07 03:30:30|2597.3|2591.3|2597|2591|2597.3|2591.3|2597|2591|2
1638847840000|2021-12-07 03:30:40|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596|2590|4
1638847860000|2021-12-07 03:31:00|2596.8|2590.8|2597|2591|2597.3|2591.3|2596.8|2590.8|4
1638847970000|2021-12-07 03:32:50|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|2
1638847980000|2021-12-07 03:33:00|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1638848010000|2021-12-07 03:33:30|2596|2590|2595.5|2589.5|2596|2590|2595.5|2589.5|2
1638848050000|2021-12-07 03:34:10|2595.8|2589.8|2595.6|2589.6|2595.8|2589.8|2595.6|2589.6|2
1638848090000|2021-12-07 03:34:50|2595.8|2589.8|2597|2591|2597.3|2591.3|2595.8|2589.8|7
1638848100000|2021-12-07 03:35:00|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1638848120000|2021-12-07 03:35:20|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1638848140000|2021-12-07 03:35:40|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|2597.3|2591.3|1
1638848150000|2021-12-07 03:35:50|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|2
1638848200000|2021-12-07 03:36:40|2596.8|2590.8|2597.8|2591.8|2597.8|2591.8|2596.8|2590.8|2
1638848220000|2021-12-07 03:37:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1638848280000|2021-12-07 03:38:00|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1638848300000|2021-12-07 03:38:20|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1638848380000|2021-12-07 03:39:40|2598|2592|2598.3|2592.3|2598.3|2592.3|2598|2592|2
1638848490000|2021-12-07 03:41:30|2598|2592|2598|2592|2598|2592|2598|2592|1
1638848520000|2021-12-07 03:42:00|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1638848640000|2021-12-07 03:44:00|2598.5|2592.5|2599.5|2593.5|2599.5|2593.5|2598.5|2592.5|2
1638848650000|2021-12-07 03:44:10|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|3
1638848690000|2021-12-07 03:44:50|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1638848700000|2021-12-07 03:45:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638848730000|2021-12-07 03:45:30|2599|2593|2599.5|2593.5|2599.5|2593.5|2599|2593|2
1638848900000|2021-12-07 03:48:20|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1638848960000|2021-12-07 03:49:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638849150000|2021-12-07 03:52:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638849160000|2021-12-07 03:52:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1638849240000|2021-12-07 03:54:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638849280000|2021-12-07 03:54:40|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1638849340000|2021-12-07 03:55:40|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|2
1638849360000|2021-12-07 03:56:00|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1638849380000|2021-12-07 03:56:20|2598.5|2592.5|2598.6|2592.6|2598.8|2592.8|2598.5|2592.5|3
1638849420000|2021-12-07 03:57:00|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638849440000|2021-12-07 03:57:20|2599|2593|2599.3|2593.3|2599.3|2593.3|2599|2593|2
1638849490000|2021-12-07 03:58:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638849600000|2021-12-07 04:00:00|2599.3|2593.3|2598.5|2592.5|2599.3|2593.3|2598.5|2592.5|4
1638849620000|2021-12-07 04:00:20|2598.8|2592.8|2599|2593|2599|2593|2598.8|2592.8|2
1638849700000|2021-12-07 04:01:40|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1638849710000|2021-12-07 04:01:50|2599.5|2593.5|2600|2594|2600|2594|2599.5|2593.5|2
1638849720000|2021-12-07 04:02:00|2600.1|2594.1|2599.8|2593.8|2600.1|2594.1|2599.8|2593.8|2
1638849760000|2021-12-07 04:02:40|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1638849790000|2021-12-07 04:03:10|2600|2594|2600|2594|2600|2594|2600|2594|1
1638849800000|2021-12-07 04:03:20|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1638849900000|2021-12-07 04:05:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1638849910000|2021-12-07 04:05:10|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1638849960000|2021-12-07 04:06:00|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1638849990000|2021-12-07 04:06:30|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1638850000000|2021-12-07 04:06:40|2600.6|2594.6|2600.5|2594.5|2600.6|2594.6|2600.5|2594.5|2
1638850040000|2021-12-07 04:07:20|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.3|2594.3|6
1638850070000|2021-12-07 04:07:50|2601.3|2595.3|2600.8|2594.8|2601.3|2595.3|2600.8|2594.8|2
1638850080000|2021-12-07 04:08:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|3
1638850100000|2021-12-07 04:08:20|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|1
1638850110000|2021-12-07 04:08:30|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1638850130000|2021-12-07 04:08:50|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.1|2594.1|3
1638850190000|2021-12-07 04:09:50|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1638850250000|2021-12-07 04:10:50|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|3
1638850280000|2021-12-07 04:11:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1638850300000|2021-12-07 04:11:40|2599.6|2593.6|2600|2594|2600|2594|2599.6|2593.6|2
1638850310000|2021-12-07 04:11:50|2599.8|2593.8|2599.9|2593.9|2599.9|2593.9|2599.8|2593.8|8
1638850320000|2021-12-07 04:12:00|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1638850330000|2021-12-07 04:12:10|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1638850350000|2021-12-07 04:12:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1638850360000|2021-12-07 04:12:40|2599.3|2593.3|2599.5|2593.5|2599.5|2593.5|2599.3|2593.3|2
1638850370000|2021-12-07 04:12:50|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1638850380000|2021-12-07 04:13:00|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|6
1638850400000|2021-12-07 04:13:20|2599.8|2593.8|2599.8|2593.8|2600|2594|2599.8|2593.8|3
1638850420000|2021-12-07 04:13:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638850430000|2021-12-07 04:13:50|2599.8|2593.8|2599.8|2593.8|2599.9|2593.9|2599.8|2593.8|5
1638850450000|2021-12-07 04:14:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1638850460000|2021-12-07 04:14:20|2599.8|2593.8|2599.9|2593.9|2599.9|2593.9|2599.8|2593.8|2
1638850510000|2021-12-07 04:15:10|2600|2594|2600|2594|2600|2594|2600|2594|1
1638850540000|2021-12-07 04:15:40|2599.8|2593.8|2599|2593|2599.8|2593.8|2599|2593|5
1638850570000|2021-12-07 04:16:10|2598.8|2592.8|2599|2593|2599|2593|2598.8|2592.8|2
1638850610000|2021-12-07 04:16:50|2599.1|2593.1|2599.8|2593.8|2599.8|2593.8|2599.1|2593.1|2
1638850630000|2021-12-07 04:17:10|2600|2594|2600.3|2594.3|2600.3|2594.3|2600|2594|2
1638850640000|2021-12-07 04:17:20|2600.4|2594.4|2601.5|2595.5|2601.5|2595.5|2600.4|2594.4|4
1638850680000|2021-12-07 04:18:00|2602|2596|2603.5|2597.5|2603.9|2597.9|2602|2596|4
1638850700000|2021-12-07 04:18:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1638850720000|2021-12-07 04:18:40|2603.5|2597.5|2603|2597|2603.5|2597.5|2603|2597|3
1638850730000|2021-12-07 04:18:50|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2602.3|2596.3|3
1638850740000|2021-12-07 04:19:00|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1638850750000|2021-12-07 04:19:10|2603.4|2597.4|2603.3|2597.3|2603.4|2597.4|2603.3|2597.3|2
1638850800000|2021-12-07 04:20:00|2603.4|2597.4|2603.4|2597.4|2603.8|2597.8|2603.4|2597.4|4
1638850860000|2021-12-07 04:21:00|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1638850920000|2021-12-07 04:22:00|2603.1|2597.1|2602.3|2596.3|2603.1|2597.1|2602.3|2596.3|2
1638850940000|2021-12-07 04:22:20|2602.4|2596.4|2602.9|2596.9|2602.9|2596.9|2602.4|2596.4|2
1638850980000|2021-12-07 04:23:00|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1638850990000|2021-12-07 04:23:10|2602.9|2596.9|2603|2597|2603|2597|2602.8|2596.8|3
1638851020000|2021-12-07 04:23:40|2603.3|2597.3|2603.8|2597.8|2603.8|2597.8|2603.3|2597.3|2
1638851100000|2021-12-07 04:25:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1638851150000|2021-12-07 04:25:50|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1638851160000|2021-12-07 04:26:00|2604|2598|2603.8|2597.8|2604|2598|2603.8|2597.8|2
1638851220000|2021-12-07 04:27:00|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1638851230000|2021-12-07 04:27:10|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1638851400000|2021-12-07 04:30:00|2603.5|2597.5|2603.9|2597.9|2604|2598|2603.5|2597.5|5
1638851430000|2021-12-07 04:30:30|2604.1|2598.1|2604|2598|2604.1|2598.1|2604|2598|2
1638851530000|2021-12-07 04:32:10|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1638851540000|2021-12-07 04:32:20|2604|2598|2603.9|2597.9|2604|2598|2603.9|2597.9|2
1638851600000|2021-12-07 04:33:20|2603.8|2597.8|2604.5|2598.5|2604.5|2598.5|2603.8|2597.8|3
1638851650000|2021-12-07 04:34:10|2604.6|2598.6|2606|2600|2606|2600|2604.6|2598.6|3
1638851660000|2021-12-07 04:34:20|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1638851740000|2021-12-07 04:35:40|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1638851770000|2021-12-07 04:36:10|2605.3|2599.3|2605.8|2599.8|2605.8|2599.8|2605|2599|4
1638851780000|2021-12-07 04:36:20|2606|2600|2606|2600|2606|2600|2606|2600|1
1638851800000|2021-12-07 04:36:40|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606|2600|4
1638851810000|2021-12-07 04:36:50|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1638851820000|2021-12-07 04:37:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638851840000|2021-12-07 04:37:20|2606.3|2600.3|2606.8|2600.8|2606.8|2600.8|2606.3|2600.3|2
1638851900000|2021-12-07 04:38:20|2606.6|2600.6|2606|2600|2606.6|2600.6|2606|2600|2
1638851910000|2021-12-07 04:38:30|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1638851920000|2021-12-07 04:38:40|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|2
1638851950000|2021-12-07 04:39:10|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|2
1638851980000|2021-12-07 04:39:40|2605.3|2599.3|2605|2599|2605.3|2599.3|2605|2599|2
1638852070000|2021-12-07 04:41:10|2605.3|2599.3|2606.4|2600.4|2606.4|2600.4|2605.3|2599.3|2
1638852120000|2021-12-07 04:42:00|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1638852130000|2021-12-07 04:42:10|2606.3|2600.3|2605.5|2599.5|2606.3|2600.3|2605.5|2599.5|2
1638852140000|2021-12-07 04:42:20|2605.4|2599.4|2604.8|2598.8|2605.4|2599.4|2604.8|2598.8|2
1638852200000|2021-12-07 04:43:20|2603.8|2597.8|2603|2597|2603.8|2597.8|2603|2597|2
1638852260000|2021-12-07 04:44:20|2603.8|2597.8|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|2
1638852300000|2021-12-07 04:45:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1638852350000|2021-12-07 04:45:50|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1638852370000|2021-12-07 04:46:10|2604.3|2598.3|2602.8|2596.8|2604.3|2598.3|2602.8|2596.8|2
1638852410000|2021-12-07 04:46:50|2603.1|2597.1|2603.9|2597.9|2604|2598|2603.1|2597.1|3
1638852470000|2021-12-07 04:47:50|2604|2598|2604|2598|2604|2598|2604|2598|1
1638852480000|2021-12-07 04:48:00|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1638852530000|2021-12-07 04:48:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1638852540000|2021-12-07 04:49:00|2602.5|2596.5|2602.4|2596.4|2602.5|2596.5|2602.4|2596.4|2
1638852590000|2021-12-07 04:49:50|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1638852660000|2021-12-07 04:51:00|2603.1|2597.1|2605.5|2599.5|2605.5|2599.5|2603.1|2597.1|2
1638852680000|2021-12-07 04:51:20|2605.4|2599.4|2604.8|2598.8|2605.4|2599.4|2604.8|2598.8|2
1638852690000|2021-12-07 04:51:30|2604.6|2598.6|2604.5|2598.5|2604.6|2598.6|2604.5|2598.5|2
1638852710000|2021-12-07 04:51:50|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1638852720000|2021-12-07 04:52:00|2604.5|2598.5|2604|2598|2604.5|2598.5|2604|2598|2
1638852730000|2021-12-07 04:52:10|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1638852750000|2021-12-07 04:52:30|2604.8|2598.8|2605.5|2599.5|2605.5|2599.5|2604.8|2598.8|2
1638852920000|2021-12-07 04:55:20|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1638853000000|2021-12-07 04:56:40|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1638853260000|2021-12-07 05:01:00|2605.3|2599.3|2605.1|2599.1|2605.3|2599.3|2605.1|2599.1|2
1638853310000|2021-12-07 05:01:50|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1638853340000|2021-12-07 05:02:20|2605|2599|2604.5|2598.5|2605|2599|2604.5|2598.5|2
1638853490000|2021-12-07 05:04:50|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1638853570000|2021-12-07 05:06:10|2605|2599|2606.3|2600.3|2606.3|2600.3|2605|2599|2
1638853590000|2021-12-07 05:06:30|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1638853660000|2021-12-07 05:07:40|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638853860000|2021-12-07 05:11:00|2606.5|2600.5|2607|2601|2607|2601|2606.5|2600.5|2
1638853880000|2021-12-07 05:11:20|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.3|2601.3|2
1638853930000|2021-12-07 05:12:10|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1638853990000|2021-12-07 05:13:10|2608|2602|2608.3|2602.3|2608.3|2602.3|2608|2602|2
1638854090000|2021-12-07 05:14:50|2608|2602|2607|2601|2608|2602|2606.8|2600.8|4
1638854100000|2021-12-07 05:15:00|2606.3|2600.3|2605|2599|2606.3|2600.3|2605|2599|5
1638854110000|2021-12-07 05:15:10|2605.1|2599.1|2605.9|2599.9|2605.9|2599.9|2605.1|2599.1|3
1638854130000|2021-12-07 05:15:30|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605.1|2599.1|4
1638854150000|2021-12-07 05:15:50|2605.3|2599.3|2605.1|2599.1|2605.3|2599.3|2605.1|2599.1|2
1638854190000|2021-12-07 05:16:30|2604.9|2598.9|2603.6|2597.6|2604.9|2598.9|2603.6|2597.6|3
1638854240000|2021-12-07 05:17:20|2603.8|2597.8|2604.8|2598.8|2604.8|2598.8|2603.8|2597.8|4
1638854260000|2021-12-07 05:17:40|2605|2599|2605|2599|2605|2599|2605|2599|1
1638854420000|2021-12-07 05:20:20|2604.8|2598.8|2604.3|2598.3|2604.8|2598.8|2604.3|2598.3|2
1638854430000|2021-12-07 05:20:30|2604|2598|2603.9|2597.9|2604|2598|2603.9|2597.9|2
1638854460000|2021-12-07 05:21:00|2604|2598|2604.8|2598.8|2605|2599|2604|2598|3
1638854470000|2021-12-07 05:21:10|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1638854480000|2021-12-07 05:21:20|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1638854590000|2021-12-07 05:23:10|2603.5|2597.5|2603|2597|2603.5|2597.5|2603|2597|2
1638854730000|2021-12-07 05:25:30|2603.1|2597.1|2603.8|2597.8|2603.8|2597.8|2603.1|2597.1|2
1638854740000|2021-12-07 05:25:40|2604.3|2598.3|2604|2598|2604.3|2598.3|2604|2598|2
1638854750000|2021-12-07 05:25:50|2603.8|2597.8|2604|2598|2604|2598|2603.3|2597.3|5
1638854760000|2021-12-07 05:26:00|2604.3|2598.3|2604.1|2598.1|2604.3|2598.3|2604|2598|3
1638854780000|2021-12-07 05:26:20|2604|2598|2603.8|2597.8|2604|2598|2603.6|2597.6|4
1638854790000|2021-12-07 05:26:30|2603.6|2597.6|2603.8|2597.8|2603.8|2597.8|2603.6|2597.6|2
1638854800000|2021-12-07 05:26:40|2604|2598|2604|2598|2604|2598|2604|2598|1
1638854810000|2021-12-07 05:26:50|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1638854830000|2021-12-07 05:27:10|2603.8|2597.8|2603.9|2597.9|2603.9|2597.9|2603.8|2597.8|2
1638854880000|2021-12-07 05:28:00|2603.8|2597.8|2603.5|2597.5|2603.8|2597.8|2603.5|2597.5|2
1638854910000|2021-12-07 05:28:30|2603.4|2597.4|2603.5|2597.5|2603.5|2597.5|2603.4|2597.4|2
1638854920000|2021-12-07 05:28:40|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|2
1638854930000|2021-12-07 05:28:50|2603.1|2597.1|2601.6|2595.6|2603.1|2597.1|2601.6|2595.6|2
1638854940000|2021-12-07 05:29:00|2601.8|2595.8|2602|2596|2602|2596|2601.8|2595.8|2
1638854960000|2021-12-07 05:29:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1638854980000|2021-12-07 05:29:40|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1638855000000|2021-12-07 05:30:00|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2600.5|2594.5|12
1638855010000|2021-12-07 05:30:10|2602.1|2596.1|2602.3|2596.3|2602.5|2596.5|2602|2596|7
1638855020000|2021-12-07 05:30:20|2602.5|2596.5|2602.8|2596.8|2603|2597|2602.3|2596.3|10
1638855030000|2021-12-07 05:30:30|2602.9|2596.9|2602.9|2596.9|2603.3|2597.3|2602.8|2596.8|5
1638855040000|2021-12-07 05:30:40|2603|2597|2603.5|2597.5|2603.5|2597.5|2602.8|2596.8|8
1638855050000|2021-12-07 05:30:50|2603.9|2597.9|2605.3|2599.3|2605.5|2599.5|2603.9|2597.9|12
1638855060000|2021-12-07 05:31:00|2605.5|2599.5|2605|2599|2605.5|2599.5|2604.8|2598.8|4
1638855070000|2021-12-07 05:31:10|2604.8|2598.8|2604.3|2598.3|2604.8|2598.8|2603.6|2597.6|9
1638855080000|2021-12-07 05:31:20|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2603.4|2597.4|4
1638855090000|2021-12-07 05:31:30|2603.3|2597.3|2604.3|2598.3|2604.3|2598.3|2603|2597|8
1638855100000|2021-12-07 05:31:40|2604.1|2598.1|2603|2597|2604.1|2598.1|2603|2597|6
1638855110000|2021-12-07 05:31:50|2603.3|2597.3|2602.5|2596.5|2603.4|2597.4|2602.5|2596.5|6
1638855120000|2021-12-07 05:32:00|2602.8|2596.8|2603.5|2597.5|2603.5|2597.5|2602.8|2596.8|4
1638855130000|2021-12-07 05:32:10|2603.3|2597.3|2603|2597|2603.3|2597.3|2603|2597|2
1638855150000|2021-12-07 05:32:30|2602.8|2596.8|2603|2597|2603.3|2597.3|2602.5|2596.5|7
1638855160000|2021-12-07 05:32:40|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1638855170000|2021-12-07 05:32:50|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|2
1638855180000|2021-12-07 05:33:00|2604|2598|2604.8|2598.8|2604.8|2598.8|2604|2598|7
1638855220000|2021-12-07 05:33:40|2604.5|2598.5|2603.8|2597.8|2604.5|2598.5|2603.8|2597.8|3
1638855230000|2021-12-07 05:33:50|2603.5|2597.5|2603|2597|2603.5|2597.5|2603|2597|3
1638855250000|2021-12-07 05:34:10|2602.8|2596.8|2602.4|2596.4|2602.8|2596.8|2602.4|2596.4|3
1638855260000|2021-12-07 05:34:20|2602.6|2596.6|2602.5|2596.5|2603.3|2597.3|2602.5|2596.5|6
1638855280000|2021-12-07 05:34:40|2602.8|2596.8|2603|2597|2603|2597|2602.8|2596.8|2
1638855300000|2021-12-07 05:35:00|2603.3|2597.3|2604.8|2598.8|2604.8|2598.8|2603.3|2597.3|4
1638855310000|2021-12-07 05:35:10|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1638855320000|2021-12-07 05:35:20|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|2604.3|2598.3|1
1638855340000|2021-12-07 05:35:40|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|2
1638855350000|2021-12-07 05:35:50|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1638855360000|2021-12-07 05:36:00|2604.8|2598.8|2606.5|2600.5|2606.5|2600.5|2604.8|2598.8|8
1638855380000|2021-12-07 05:36:20|2606.3|2600.3|2606|2600|2606.3|2600.3|2606|2600|2
1638855390000|2021-12-07 05:36:30|2605.9|2599.9|2605.8|2599.8|2605.9|2599.9|2605.8|2599.8|2
1638855400000|2021-12-07 05:36:40|2605.5|2599.5|2604.8|2598.8|2605.5|2599.5|2604.5|2598.5|5
1638855410000|2021-12-07 05:36:50|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1638855420000|2021-12-07 05:37:00|2604.8|2598.8|2605.5|2599.5|2605.5|2599.5|2604.8|2598.8|5
1638855430000|2021-12-07 05:37:10|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1638855440000|2021-12-07 05:37:20|2605.8|2599.8|2606.6|2600.6|2606.6|2600.6|2605.8|2599.8|2
1638855450000|2021-12-07 05:37:30|2607.6|2601.6|2607.8|2601.8|2608.3|2602.3|2607.6|2601.6|4
1638855460000|2021-12-07 05:37:40|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2607.4|2601.4|2
1638855480000|2021-12-07 05:38:00|2607.6|2601.6|2609.5|2603.5|2609.5|2603.5|2607.6|2601.6|7
1638855490000|2021-12-07 05:38:10|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1638855500000|2021-12-07 05:38:20|2609.1|2603.1|2608.3|2602.3|2609.1|2603.1|2607.8|2601.8|5
1638855510000|2021-12-07 05:38:30|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1638855520000|2021-12-07 05:38:40|2608.3|2602.3|2609.3|2603.3|2609.3|2603.3|2608|2602|5
1638855530000|2021-12-07 05:38:50|2609.8|2603.8|2610.4|2604.4|2610.5|2604.5|2609.8|2603.8|3
1638855540000|2021-12-07 05:39:00|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|2610.5|2604.5|1
1638855550000|2021-12-07 05:39:10|2610.4|2604.4|2610|2604|2610.4|2604.4|2610|2604|3
1638855560000|2021-12-07 05:39:20|2609.8|2603.8|2609.3|2603.3|2609.8|2603.8|2609.3|2603.3|2
1638855570000|2021-12-07 05:39:30|2609|2603|2608.9|2602.9|2609|2603|2608.8|2602.8|3
1638855580000|2021-12-07 05:39:40|2608.8|2602.8|2608.4|2602.4|2608.8|2602.8|2608.4|2602.4|2
1638855590000|2021-12-07 05:39:50|2608.6|2602.6|2609|2603|2609|2603|2608.6|2602.6|3
1638855600000|2021-12-07 05:40:00|2609.3|2603.3|2610.3|2604.3|2610.3|2604.3|2609.3|2603.3|3
1638855610000|2021-12-07 05:40:10|2610.1|2604.1|2609.3|2603.3|2610.1|2604.1|2609.3|2603.3|7
1638855620000|2021-12-07 05:40:20|2609.4|2603.4|2610.3|2604.3|2610.8|2604.8|2609.4|2603.4|9
1638855630000|2021-12-07 05:40:30|2609.8|2603.8|2609.4|2603.4|2609.8|2603.8|2609.3|2603.3|4
1638855640000|2021-12-07 05:40:40|2609.5|2603.5|2609.6|2603.6|2609.8|2603.8|2609.5|2603.5|3
1638855660000|2021-12-07 05:41:00|2609.5|2603.5|2609|2603|2609.5|2603.5|2609|2603|3
1638855670000|2021-12-07 05:41:10|2608.8|2602.8|2608.1|2602.1|2609|2603|2608.1|2602.1|5
1638855680000|2021-12-07 05:41:20|2608.4|2602.4|2608.4|2602.4|2608.5|2602.5|2608.3|2602.3|4
1638855690000|2021-12-07 05:41:30|2608.3|2602.3|2607.9|2601.9|2608.3|2602.3|2607.8|2601.8|11
1638855700000|2021-12-07 05:41:40|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1638855710000|2021-12-07 05:41:50|2608.1|2602.1|2607.9|2601.9|2608.3|2602.3|2607.9|2601.9|4
1638855720000|2021-12-07 05:42:00|2608.1|2602.1|2607.5|2601.5|2608.3|2602.3|2607.5|2601.5|8
1638855730000|2021-12-07 05:42:10|2607.3|2601.3|2607.5|2601.5|2607.5|2601.5|2607.1|2601.1|4
1638855740000|2021-12-07 05:42:20|2607.3|2601.3|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|4
1638855760000|2021-12-07 05:42:40|2607.1|2601.1|2607|2601|2607.1|2601.1|2607|2601|2
1638855770000|2021-12-07 05:42:50|2607.3|2601.3|2607.4|2601.4|2607.4|2601.4|2607.3|2601.3|2
1638855780000|2021-12-07 05:43:00|2607.6|2601.6|2608.3|2602.3|2608.3|2602.3|2607.6|2601.6|4
1638855790000|2021-12-07 05:43:10|2608.5|2602.5|2608.8|2602.8|2609.1|2603.1|2608.5|2602.5|8
1638855800000|2021-12-07 05:43:20|2608.5|2602.5|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|2
1638855820000|2021-12-07 05:43:40|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1638855830000|2021-12-07 05:43:50|2607.6|2601.6|2607.3|2601.3|2607.6|2601.6|2607.3|2601.3|2
1638855840000|2021-12-07 05:44:00|2607|2601|2607.3|2601.3|2607.5|2601.5|2607|2601|6
1638855850000|2021-12-07 05:44:10|2607.5|2601.5|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|2
1638855870000|2021-12-07 05:44:30|2607.1|2601.1|2607.3|2601.3|2607.3|2601.3|2607|2601|5
1638855880000|2021-12-07 05:44:40|2607|2601|2607.3|2601.3|2607.3|2601.3|2607|2601|2
1638855890000|2021-12-07 05:44:50|2607.5|2601.5|2608|2602|2608|2602|2607.5|2601.5|3
1638855900000|2021-12-07 05:45:00|2608.1|2602.1|2609.1|2603.1|2609.1|2603.1|2608.1|2602.1|4
1638855910000|2021-12-07 05:45:10|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|2609.3|2603.3|1
1638855920000|2021-12-07 05:45:20|2609|2603|2609|2603|2609|2603|2609|2603|1
1638855930000|2021-12-07 05:45:30|2608.8|2602.8|2608.5|2602.5|2608.8|2602.8|2608.5|2602.5|2
1638855960000|2021-12-07 05:46:00|2608.8|2602.8|2609.4|2603.4|2609.4|2603.4|2608.8|2602.8|4
1638855970000|2021-12-07 05:46:10|2609.1|2603.1|2608.5|2602.5|2609.1|2603.1|2608.5|2602.5|4
1638855980000|2021-12-07 05:46:20|2608.3|2602.3|2608.1|2602.1|2608.3|2602.3|2607.9|2601.9|3
1638855990000|2021-12-07 05:46:30|2608|2602|2608|2602|2608.3|2602.3|2607.8|2601.8|5
1638856000000|2021-12-07 05:46:40|2608.1|2602.1|2607.5|2601.5|2608.1|2602.1|2607.5|2601.5|4
1638856010000|2021-12-07 05:46:50|2607.3|2601.3|2606.9|2600.9|2607.3|2601.3|2606.8|2600.8|7
1638856020000|2021-12-07 05:47:00|2606.6|2600.6|2607.8|2601.8|2607.8|2601.8|2606.5|2600.5|11
1638856040000|2021-12-07 05:47:20|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1638856050000|2021-12-07 05:47:30|2607.9|2601.9|2606.5|2600.5|2608|2602|2606.5|2600.5|6
1638856060000|2021-12-07 05:47:40|2606.4|2600.4|2605.9|2599.9|2606.4|2600.4|2605.9|2599.9|2
1638856070000|2021-12-07 05:47:50|2606|2600|2606.5|2600.5|2606.5|2600.5|2606|2600|3
1638856090000|2021-12-07 05:48:10|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1638856110000|2021-12-07 05:48:30|2606|2600|2606|2600|2606|2600|2605.5|2599.5|4
1638856130000|2021-12-07 05:48:50|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|3
1638856150000|2021-12-07 05:49:10|2606.8|2600.8|2607.3|2601.3|2607.3|2601.3|2606.8|2600.8|2
1638856160000|2021-12-07 05:49:20|2607|2601|2607|2601|2607|2601|2607|2601|1
1638856170000|2021-12-07 05:49:30|2606.9|2600.9|2605.8|2599.8|2606.9|2600.9|2605.8|2599.8|6
1638856180000|2021-12-07 05:49:40|2606|2600|2605.5|2599.5|2606|2600|2605.3|2599.3|4
1638856190000|2021-12-07 05:49:50|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638856210000|2021-12-07 05:50:10|2605|2599|2605.3|2599.3|2605.3|2599.3|2605|2599|2
1638856220000|2021-12-07 05:50:20|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638856230000|2021-12-07 05:50:30|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|2605.5|2599.5|1
1638856240000|2021-12-07 05:50:40|2605.8|2599.8|2607|2601|2607|2601|2605.8|2599.8|4
1638856260000|2021-12-07 05:51:00|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1638856290000|2021-12-07 05:51:30|2607|2601|2607|2601|2607|2601|2607|2601|1
1638856300000|2021-12-07 05:51:40|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1638856340000|2021-12-07 05:52:20|2607|2601|2607.3|2601.3|2607.3|2601.3|2607|2601|2
1638856360000|2021-12-07 05:52:40|2607|2601|2607|2601|2607|2601|2607|2601|1
1638856390000|2021-12-07 05:53:10|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|2
1638856400000|2021-12-07 05:53:20|2606.3|2600.3|2605.3|2599.3|2606.3|2600.3|2605.3|2599.3|2
1638856410000|2021-12-07 05:53:30|2604.6|2598.6|2604.8|2598.8|2604.8|2598.8|2604.6|2598.6|2
1638856440000|2021-12-07 05:54:00|2604.5|2598.5|2603.8|2597.8|2604.5|2598.5|2603.6|2597.6|6
1638856460000|2021-12-07 05:54:20|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|2
1638856480000|2021-12-07 05:54:40|2604.5|2598.5|2605.5|2599.5|2605.5|2599.5|2604.5|2598.5|4
1638856490000|2021-12-07 05:54:50|2605.8|2599.8|2606|2600|2606|2600|2605.8|2599.8|3
1638856500000|2021-12-07 05:55:00|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.1|2600.1|3
1638856510000|2021-12-07 05:55:10|2606|2600|2606|2600|2606.3|2600.3|2606|2600|3
1638856520000|2021-12-07 05:55:20|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1638856580000|2021-12-07 05:56:20|2606|2600|2606|2600|2606|2600|2606|2600|1
1638856590000|2021-12-07 05:56:30|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1638856620000|2021-12-07 05:57:00|2606|2600|2606|2600|2606|2600|2606|2600|1
1638856640000|2021-12-07 05:57:20|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1638856670000|2021-12-07 05:57:50|2606|2600|2606.3|2600.3|2606.3|2600.3|2606|2600|2
1638856680000|2021-12-07 05:58:00|2606.5|2600.5|2606.8|2600.8|2606.8|2600.8|2606.5|2600.5|2
1638856700000|2021-12-07 05:58:20|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1638856710000|2021-12-07 05:58:30|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1638856740000|2021-12-07 05:59:00|2606.5|2600.5|2606.6|2600.6|2606.6|2600.6|2606.5|2600.5|2
1638856750000|2021-12-07 05:59:10|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1638856760000|2021-12-07 05:59:20|2607|2601|2606.8|2600.8|2607.1|2601.1|2606.8|2600.8|3
1638856770000|2021-12-07 05:59:30|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1638856790000|2021-12-07 05:59:50|2606.8|2600.8|2606.5|2600.5|2606.8|2600.8|2606.5|2600.5|2
1638856810000|2021-12-07 06:00:10|2606.3|2600.3|2605.3|2599.3|2606.3|2600.3|2605.3|2599.3|3
1638856820000|2021-12-07 06:00:20|2605.1|2599.1|2604.6|2598.6|2605.1|2599.1|2604.6|2598.6|4
1638856830000|2021-12-07 06:00:30|2604.4|2598.4|2604.4|2598.4|2604.5|2598.5|2604.3|2598.3|6
1638856850000|2021-12-07 06:00:50|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1638856860000|2021-12-07 06:01:00|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1638856870000|2021-12-07 06:01:10|2604.9|2598.9|2605.8|2599.8|2605.8|2599.8|2604.9|2598.9|5
1638856880000|2021-12-07 06:01:20|2606.3|2600.3|2605|2599|2606.3|2600.3|2605|2599|7
1638856890000|2021-12-07 06:01:30|2605.3|2599.3|2605.4|2599.4|2605.4|2599.4|2605.3|2599.3|2
1638856900000|2021-12-07 06:01:40|2605.6|2599.6|2605.5|2599.5|2606.3|2600.3|2605.5|2599.5|8
1638856910000|2021-12-07 06:01:50|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|2605.3|2599.3|1
1638856920000|2021-12-07 06:02:00|2605|2599|2605|2599|2605|2599|2605|2599|1
1638856940000|2021-12-07 06:02:20|2604.9|2598.9|2604.5|2598.5|2604.9|2598.9|2604|2598|8
1638856950000|2021-12-07 06:02:30|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1638856960000|2021-12-07 06:02:40|2604.8|2598.8|2605|2599|2605|2599|2604.8|2598.8|3
1638856970000|2021-12-07 06:02:50|2605.1|2599.1|2605.3|2599.3|2605.4|2599.4|2605|2599|6
1638856980000|2021-12-07 06:03:00|2605.5|2599.5|2605.6|2599.6|2605.6|2599.6|2605.5|2599.5|2
1638856990000|2021-12-07 06:03:10|2606|2600|2606|2600|2606|2600|2605.9|2599.9|3
1638857000000|2021-12-07 06:03:20|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|2605.8|2599.8|1
1638857020000|2021-12-07 06:03:40|2606|2600|2606.8|2600.8|2606.8|2600.8|2606|2600|3
1638857030000|2021-12-07 06:03:50|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|6
1638857040000|2021-12-07 06:04:00|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|2606.5|2600.5|1
1638857070000|2021-12-07 06:04:30|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1638857090000|2021-12-07 06:04:50|2606|2600|2604.3|2598.3|2606|2600|2604|2598|4
1638857120000|2021-12-07 06:05:20|2604|2598|2603.8|2597.8|2604|2598|2603.5|2597.5|5
1638857130000|2021-12-07 06:05:30|2603.5|2597.5|2603.8|2597.8|2603.8|2597.8|2603.5|2597.5|2
1638857140000|2021-12-07 06:05:40|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1638857150000|2021-12-07 06:05:50|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|1
1638857160000|2021-12-07 06:06:00|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|2603.5|2597.5|1
1638857170000|2021-12-07 06:06:10|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1638857180000|2021-12-07 06:06:20|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603.3|2597.3|2
1638857190000|2021-12-07 06:06:30|2603|2597|2603|2597|2603|2597|2602.9|2596.9|3
1638857220000|2021-12-07 06:07:00|2602.9|2596.9|2602.8|2596.8|2603|2597|2602.8|2596.8|3
1638857230000|2021-12-07 06:07:10|2602.4|2596.4|2602.3|2596.3|2602.4|2596.4|2602.1|2596.1|4
1638857240000|2021-12-07 06:07:20|2602|2596|2602|2596|2602|2596|2601.9|2595.9|3
1638857250000|2021-12-07 06:07:30|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1638857260000|2021-12-07 06:07:40|2602|2596|2602|2596|2602|2596|2602|2596|1
1638857270000|2021-12-07 06:07:50|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|2
1638857280000|2021-12-07 06:08:00|2602.4|2596.4|2602.5|2596.5|2602.5|2596.5|2602.4|2596.4|2
1638857300000|2021-12-07 06:08:20|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1638857310000|2021-12-07 06:08:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1638857330000|2021-12-07 06:08:50|2602.4|2596.4|2602.5|2596.5|2602.5|2596.5|2602.4|2596.4|2
1638857360000|2021-12-07 06:09:20|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1638857370000|2021-12-07 06:09:30|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1638857390000|2021-12-07 06:09:50|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1638857400000|2021-12-07 06:10:00|2602.4|2596.4|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|3
1638857410000|2021-12-07 06:10:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|3
1638857430000|2021-12-07 06:10:30|2602.6|2596.6|2603.8|2597.8|2603.8|2597.8|2602.6|2596.6|3
1638857440000|2021-12-07 06:10:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1638857450000|2021-12-07 06:10:50|2604|2598|2604.1|2598.1|2604.4|2598.4|2604|2598|6
1638857460000|2021-12-07 06:11:00|2604.3|2598.3|2604.5|2598.5|2604.5|2598.5|2604.3|2598.3|2
1638857480000|2021-12-07 06:11:20|2604.3|2598.3|2604.1|2598.1|2604.3|2598.3|2604.1|2598.1|2
1638857500000|2021-12-07 06:11:40|2604|2598|2604|2598|2604|2598|2604|2598|1
1638857520000|2021-12-07 06:12:00|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1638857550000|2021-12-07 06:12:30|2604.4|2598.4|2604.3|2598.3|2604.4|2598.4|2604.3|2598.3|2
1638857560000|2021-12-07 06:12:40|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|2604.5|2598.5|1
1638857580000|2021-12-07 06:13:00|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1638857590000|2021-12-07 06:13:10|2604.4|2598.4|2604.3|2598.3|2604.4|2598.4|2604.3|2598.3|2
1638857600000|2021-12-07 06:13:20|2604|2598|2604|2598|2604|2598|2604|2598|1
1638857620000|2021-12-07 06:13:40|2604.4|2598.4|2603.6|2597.6|2604.4|2598.4|2603.6|2597.6|3
1638857630000|2021-12-07 06:13:50|2603.4|2597.4|2602.6|2596.6|2603.4|2597.4|2602.6|2596.6|3
1638857640000|2021-12-07 06:14:00|2602.8|2596.8|2602.8|2596.8|2602.9|2596.9|2602.8|2596.8|3
1638857660000|2021-12-07 06:14:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638857690000|2021-12-07 06:14:50|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|2602.8|2596.8|1
1638857700000|2021-12-07 06:15:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1638857710000|2021-12-07 06:15:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1638857720000|2021-12-07 06:15:20|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1638857740000|2021-12-07 06:15:40|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|1
1638857750000|2021-12-07 06:15:50|2602|2596|2602.3|2596.3|2602.3|2596.3|2602|2596|2
1638857760000|2021-12-07 06:16:00|2602|2596|2601.3|2595.3|2602|2596|2600.9|2594.9|4
1638857770000|2021-12-07 06:16:10|2601.5|2595.5|2602|2596|2602|2596|2601.5|2595.5|3
1638857800000|2021-12-07 06:16:40|2602.3|2596.3|2602.4|2596.4|2602.4|2596.4|2602.3|2596.3|2
1638857810000|2021-12-07 06:16:50|2602.3|2596.3|2601.8|2595.8|2602.3|2596.3|2601.8|2595.8|3
1638857840000|2021-12-07 06:17:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1638857870000|2021-12-07 06:17:50|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1638857880000|2021-12-07 06:18:00|2601|2595|2600.5|2594.5|2601|2595|2600.5|2594.5|3
1638857890000|2021-12-07 06:18:10|2600.8|2594.8|2601.1|2595.1|2601.1|2595.1|2600.8|2594.8|5
1638857900000|2021-12-07 06:18:20|2600.9|2594.9|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|7
1638857910000|2021-12-07 06:18:30|2601.4|2595.4|2601.3|2595.3|2601.6|2595.6|2601.3|2595.3|4
1638857950000|2021-12-07 06:19:10|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1638857970000|2021-12-07 06:19:30|2601.5|2595.5|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|2
1638857990000|2021-12-07 06:19:50|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1638858000000|2021-12-07 06:20:00|2601.6|2595.6|2601.5|2595.5|2601.8|2595.8|2601.5|2595.5|3
1638858020000|2021-12-07 06:20:20|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1638858030000|2021-12-07 06:20:30|2601.1|2595.1|2600.8|2594.8|2601.1|2595.1|2600.8|2594.8|2
1638858040000|2021-12-07 06:20:40|2600.5|2594.5|2600.6|2594.6|2600.6|2594.6|2600.5|2594.5|2
1638858050000|2021-12-07 06:20:50|2600.5|2594.5|2602|2596|2602|2596|2600.5|2594.5|5
1638858060000|2021-12-07 06:21:00|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602|2596|4
1638858070000|2021-12-07 06:21:10|2602.3|2596.3|2601.9|2595.9|2602.3|2596.3|2601.9|2595.9|4
1638858080000|2021-12-07 06:21:20|2601.6|2595.6|2601.5|2595.5|2601.6|2595.6|2601.5|2595.5|2
1638858110000|2021-12-07 06:21:50|2601.3|2595.3|2601|2595|2601.3|2595.3|2600.3|2594.3|4
1638858120000|2021-12-07 06:22:00|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|2
1638858130000|2021-12-07 06:22:10|2601.3|2595.3|2602|2596|2602.1|2596.1|2601.3|2595.3|5
1638858140000|2021-12-07 06:22:20|2602.5|2596.5|2601.5|2595.5|2602.5|2596.5|2601.3|2595.3|8
1638858150000|2021-12-07 06:22:30|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1638858160000|2021-12-07 06:22:40|2601.5|2595.5|2602|2596|2602|2596|2601.5|2595.5|3
1638858190000|2021-12-07 06:23:10|2601.8|2595.8|2601.3|2595.3|2601.8|2595.8|2601.3|2595.3|2
1638858200000|2021-12-07 06:23:20|2600.8|2594.8|2601.5|2595.5|2601.5|2595.5|2600.8|2594.8|3
1638858230000|2021-12-07 06:23:50|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1638858280000|2021-12-07 06:24:40|2601.1|2595.1|2600.8|2594.8|2601.1|2595.1|2600.8|2594.8|2
1638858300000|2021-12-07 06:25:00|2601|2595|2601.3|2595.3|2601.5|2595.5|2601|2595|6
1638858390000|2021-12-07 06:26:30|2601.4|2595.4|2602.3|2596.3|2602.5|2596.5|2601.4|2595.4|4
1638858410000|2021-12-07 06:26:50|2602.1|2596.1|2601.8|2595.8|2602.1|2596.1|2601.8|2595.8|2
1638858450000|2021-12-07 06:27:30|2601.6|2595.6|2601.5|2595.5|2601.6|2595.6|2601.5|2595.5|2
1638858470000|2021-12-07 06:27:50|2601.3|2595.3|2600.8|2594.8|2601.3|2595.3|2600.3|2594.3|4
1638858480000|2021-12-07 06:28:00|2600.9|2594.9|2600.8|2594.8|2600.9|2594.9|2600.8|2594.8|2
1638858520000|2021-12-07 06:28:40|2600.5|2594.5|2600|2594|2600.5|2594.5|2600|2594|4
1638858530000|2021-12-07 06:28:50|2599.9|2593.9|2599.3|2593.3|2599.9|2593.9|2599.3|2593.3|3
1638858540000|2021-12-07 06:29:00|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1638858550000|2021-12-07 06:29:10|2599.6|2593.6|2600.3|2594.3|2600.8|2594.8|2599.6|2593.6|7
1638858560000|2021-12-07 06:29:20|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|2
1638858570000|2021-12-07 06:29:30|2600.6|2594.6|2599.6|2593.6|2600.6|2594.6|2599.6|2593.6|4
1638858580000|2021-12-07 06:29:40|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|2
1638858590000|2021-12-07 06:29:50|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1638858600000|2021-12-07 06:30:00|2599|2593|2599.4|2593.4|2599.4|2593.4|2599|2593|3
1638858610000|2021-12-07 06:30:10|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.1|2593.1|3
1638858620000|2021-12-07 06:30:20|2599.4|2593.4|2599.8|2593.8|2599.8|2593.8|2599.4|2593.4|3
1638858630000|2021-12-07 06:30:30|2599.9|2593.9|2599.9|2593.9|2600|2594|2599.9|2593.9|3
1638858650000|2021-12-07 06:30:50|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|1
1638858660000|2021-12-07 06:31:00|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599|2593|6
1638858670000|2021-12-07 06:31:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.3|2593.3|3
1638858690000|2021-12-07 06:31:30|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1638858720000|2021-12-07 06:32:00|2599.8|2593.8|2600|2594|2600|2594|2599.8|2593.8|2
1638858730000|2021-12-07 06:32:10|2600.1|2594.1|2600.3|2594.3|2600.3|2594.3|2600.1|2594.1|2
1638858760000|2021-12-07 06:32:40|2600|2594|2600|2594|2600|2594|2599.8|2593.8|3
1638858770000|2021-12-07 06:32:50|2599.8|2593.8|2599.9|2593.9|2600.1|2594.1|2599.8|2593.8|8
1638858780000|2021-12-07 06:33:00|2599.8|2593.8|2599.6|2593.6|2599.8|2593.8|2599.6|2593.6|2
1638858790000|2021-12-07 06:33:10|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|2599.3|2593.3|1
1638858800000|2021-12-07 06:33:20|2599|2593|2599.1|2593.1|2599.1|2593.1|2598.8|2592.8|4
1638858820000|2021-12-07 06:33:40|2599|2593|2598.8|2592.8|2599|2593|2598.8|2592.8|2
1638858830000|2021-12-07 06:33:50|2599|2593|2599|2593|2599|2593|2599|2593|1
1638858840000|2021-12-07 06:34:00|2598.9|2592.9|2598.8|2592.8|2598.9|2592.9|2598.8|2592.8|2
1638858850000|2021-12-07 06:34:10|2598.6|2592.6|2598.3|2592.3|2598.8|2592.8|2598.3|2592.3|5
1638858860000|2021-12-07 06:34:20|2598|2592|2598|2592|2598|2592|2598|2592|1
1638858870000|2021-12-07 06:34:30|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|2598.3|2592.3|1
1638858890000|2021-12-07 06:34:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1638858900000|2021-12-07 06:35:00|2598.6|2592.6|2598.3|2592.3|2598.6|2592.6|2598.3|2592.3|2
1638858910000|2021-12-07 06:35:10|2598.5|2592.5|2598.1|2592.1|2598.5|2592.5|2598.1|2592.1|3
1638858920000|2021-12-07 06:35:20|2598.3|2592.3|2599|2593|2599|2593|2598.3|2592.3|3
1638858950000|2021-12-07 06:35:50|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|2
1638858960000|2021-12-07 06:36:00|2598.3|2592.3|2597.8|2591.8|2598.3|2592.3|2597.8|2591.8|5
1638858970000|2021-12-07 06:36:10|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|2597.5|2591.5|1
1638858980000|2021-12-07 06:36:20|2597.3|2591.3|2596.3|2590.3|2597.3|2591.3|2595.4|2589.4|17
1638858990000|2021-12-07 06:36:30|2596|2590|2596.4|2590.4|2596.8|2590.8|2596|2590|10
1638859000000|2021-12-07 06:36:40|2596|2590|2596.1|2590.1|2596.1|2590.1|2596|2590|2
1638859010000|2021-12-07 06:36:50|2596.3|2590.3|2596.9|2590.9|2596.9|2590.9|2596.1|2590.1|8
1638859020000|2021-12-07 06:37:00|2597|2591|2597|2591|2597.3|2591.3|2597|2591|6
1638859040000|2021-12-07 06:37:20|2596.9|2590.9|2595.5|2589.5|2596.9|2590.9|2595.5|2589.5|7
1638859050000|2021-12-07 06:37:30|2595|2589|2593.8|2587.8|2595.5|2589.5|2593.3|2587.3|10
1638859060000|2021-12-07 06:37:40|2594.3|2588.3|2594.3|2588.3|2594.4|2588.4|2594.3|2588.3|3
1638859070000|2021-12-07 06:37:50|2594.4|2588.4|2594.3|2588.3|2594.4|2588.4|2594.3|2588.3|2
1638859080000|2021-12-07 06:38:00|2594|2588|2594|2588|2594|2588|2593.3|2587.3|9
1638859090000|2021-12-07 06:38:10|2594.3|2588.3|2594|2588|2594.3|2588.3|2594|2588|2
1638859100000|2021-12-07 06:38:20|2593.9|2587.9|2593.3|2587.3|2594|2588|2593.3|2587.3|5
1638859110000|2021-12-07 06:38:30|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|4
1638859120000|2021-12-07 06:38:40|2594.5|2588.5|2594.4|2588.4|2594.5|2588.5|2594.4|2588.4|2
1638859130000|2021-12-07 06:38:50|2594.1|2588.1|2594|2588|2594.1|2588.1|2594|2588|2
1638859140000|2021-12-07 06:39:00|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2593.8|2587.8|3
1638859150000|2021-12-07 06:39:10|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|5
1638859160000|2021-12-07 06:39:20|2593.8|2587.8|2594.5|2588.5|2594.5|2588.5|2593.8|2587.8|4
1638859170000|2021-12-07 06:39:30|2594.8|2588.8|2594.3|2588.3|2594.8|2588.8|2594.3|2588.3|2
1638859190000|2021-12-07 06:39:50|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1638859200000|2021-12-07 06:40:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|3
1638859220000|2021-12-07 06:40:20|2593.8|2587.8|2595.5|2589.5|2595.5|2589.5|2593.8|2587.8|6
1638859230000|2021-12-07 06:40:30|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|4
1638859240000|2021-12-07 06:40:40|2595.8|2589.8|2596|2590|2596|2590|2595.8|2589.8|2
1638859250000|2021-12-07 06:40:50|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1638859260000|2021-12-07 06:41:00|2595.8|2589.8|2596.5|2590.5|2596.5|2590.5|2595.8|2589.8|3
1638859270000|2021-12-07 06:41:10|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1638859280000|2021-12-07 06:41:20|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1638859320000|2021-12-07 06:42:00|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|4
1638859330000|2021-12-07 06:42:10|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|2596.3|2590.3|1
1638859340000|2021-12-07 06:42:20|2596|2590|2596|2590|2596|2590|2595.8|2589.8|4
1638859350000|2021-12-07 06:42:30|2596.3|2590.3|2596.8|2590.8|2596.8|2590.8|2596.3|2590.3|2
1638859360000|2021-12-07 06:42:40|2596.9|2590.9|2597|2591|2597|2591|2596.9|2590.9|2
1638859370000|2021-12-07 06:42:50|2597.3|2591.3|2597.8|2591.8|2597.8|2591.8|2597.3|2591.3|4
1638859380000|2021-12-07 06:43:00|2597.5|2591.5|2597.1|2591.1|2597.5|2591.5|2597.1|2591.1|3
1638859400000|2021-12-07 06:43:20|2597|2591|2597|2591|2597|2591|2597|2591|1
1638859410000|2021-12-07 06:43:30|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1638859420000|2021-12-07 06:43:40|2597|2591|2597|2591|2597|2591|2597|2591|1
1638859490000|2021-12-07 06:44:50|2596.9|2590.9|2597.3|2591.3|2597.3|2591.3|2596.9|2590.9|3
1638859500000|2021-12-07 06:45:00|2599.3|2593.3|2600.3|2594.3|2600.3|2594.3|2599.3|2593.3|2
1638859510000|2021-12-07 06:45:10|2600.5|2594.5|2600.4|2594.4|2600.5|2594.5|2600.4|2594.4|2
1638859570000|2021-12-07 06:46:10|2600.5|2594.5|2600.5|2594.5|2600.6|2594.6|2600.5|2594.5|3
1638859590000|2021-12-07 06:46:30|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|4
1638859600000|2021-12-07 06:46:40|2601.3|2595.3|2601|2595|2601.3|2595.3|2601|2595|2
1638859610000|2021-12-07 06:46:50|2600.9|2594.9|2600|2594|2600.9|2594.9|2599.5|2593.5|6
1638859620000|2021-12-07 06:47:00|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|2600.3|2594.3|1
1638859630000|2021-12-07 06:47:10|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1638859680000|2021-12-07 06:48:00|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1638859690000|2021-12-07 06:48:10|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1638859710000|2021-12-07 06:48:30|2600.4|2594.4|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|9
1638859730000|2021-12-07 06:48:50|2600.5|2594.5|2601|2595|2601|2595|2600.5|2594.5|2
1638859740000|2021-12-07 06:49:00|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601|2595|5
1638859760000|2021-12-07 06:49:20|2601.5|2595.5|2602|2596|2602|2596|2601.5|2595.5|3
1638859770000|2021-12-07 06:49:30|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|3
1638859780000|2021-12-07 06:49:40|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1638859790000|2021-12-07 06:49:50|2601.3|2595.3|2601.1|2595.1|2601.3|2595.3|2601|2595|4
1638859800000|2021-12-07 06:50:00|2601.3|2595.3|2601.4|2595.4|2601.6|2595.6|2601.3|2595.3|4
1638859820000|2021-12-07 06:50:20|2601.3|2595.3|2601|2595|2601.3|2595.3|2600.6|2594.6|4
1638859830000|2021-12-07 06:50:30|2600.6|2594.6|2599.6|2593.6|2600.6|2594.6|2599.3|2593.3|6
1638859840000|2021-12-07 06:50:40|2599.9|2593.9|2598.8|2592.8|2600|2594|2598.8|2592.8|8
1638859850000|2021-12-07 06:50:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1638859870000|2021-12-07 06:51:10|2599.1|2593.1|2599.3|2593.3|2599.3|2593.3|2599.1|2593.1|2
1638859880000|2021-12-07 06:51:20|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|2599.5|2593.5|1
1638859900000|2021-12-07 06:51:40|2599.8|2593.8|2599.3|2593.3|2599.8|2593.8|2599.3|2593.3|3
1638859910000|2021-12-07 06:51:50|2599.5|2593.5|2600|2594|2600|2594|2599.5|2593.5|3
1638859920000|2021-12-07 06:52:00|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1638859930000|2021-12-07 06:52:10|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2600.8|2594.8|3
1638859940000|2021-12-07 06:52:20|2601.5|2595.5|2601.4|2595.4|2601.5|2595.5|2601.1|2595.1|4
1638859960000|2021-12-07 06:52:40|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1638859990000|2021-12-07 06:53:10|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1638860010000|2021-12-07 06:53:30|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1638860110000|2021-12-07 06:55:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1638860120000|2021-12-07 06:55:20|2600.8|2594.8|2600.8|2594.8|2600.9|2594.9|2600.8|2594.8|3
1638860130000|2021-12-07 06:55:30|2600.6|2594.6|2600|2594|2600.6|2594.6|2599.8|2593.8|4
1638860150000|2021-12-07 06:55:50|2599.8|2593.8|2599.8|2593.8|2599.8|2593.8|2599.3|2593.3|3
1638860170000|2021-12-07 06:56:10|2600|2594|2600|2594|2600|2594|2600|2594|1
1638860180000|2021-12-07 06:56:20|2600.5|2594.5|2601|2595|2601|2595|2600.5|2594.5|2
1638860200000|2021-12-07 06:56:40|2601.1|2595.1|2602|2596|2602.3|2596.3|2601.1|2595.1|6
1638860210000|2021-12-07 06:56:50|2601.9|2595.9|2602|2596|2602.3|2596.3|2601.9|2595.9|4
1638860220000|2021-12-07 06:57:00|2602.3|2596.3|2602.3|2596.3|2602.3|2596.3|2602|2596|3
1638860230000|2021-12-07 06:57:10|2602.4|2596.4|2602.5|2596.5|2603.3|2597.3|2602.3|2596.3|9
1638860240000|2021-12-07 06:57:20|2602.3|2596.3|2602|2596|2602.4|2596.4|2602|2596|8
1638860250000|2021-12-07 06:57:30|2601.8|2595.8|2602|2596|2602.1|2596.1|2601.8|2595.8|9
1638860260000|2021-12-07 06:57:40|2601.8|2595.8|2602|2596|2602|2596|2601.5|2595.5|4
1638860270000|2021-12-07 06:57:50|2602.1|2596.1|2602.3|2596.3|2602.3|2596.3|2601.6|2595.6|5
1638860290000|2021-12-07 06:58:10|2602.1|2596.1|2602.1|2596.1|2602.3|2596.3|2602.1|2596.1|3
1638860300000|2021-12-07 06:58:20|2602.3|2596.3|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|2
1638860310000|2021-12-07 06:58:30|2602.4|2596.4|2602.5|2596.5|2602.8|2596.8|2602.4|2596.4|3
1638860320000|2021-12-07 06:58:40|2602.4|2596.4|2602.3|2596.3|2602.8|2596.8|2602|2596|10
1638860330000|2021-12-07 06:58:50|2602.4|2596.4|2603.3|2597.3|2603.3|2597.3|2602|2596|7
1638860350000|2021-12-07 06:59:10|2603.5|2597.5|2603|2597|2603.5|2597.5|2603|2597|3
1638860360000|2021-12-07 06:59:20|2603.3|2597.3|2603.8|2597.8|2603.8|2597.8|2603.3|2597.3|3
1638860370000|2021-12-07 06:59:30|2603.9|2597.9|2603.5|2597.5|2604.4|2598.4|2603.5|2597.5|5
1638860380000|2021-12-07 06:59:40|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|2603.8|2597.8|1
1638860400000|2021-12-07 07:00:00|2604|2598|2604.5|2598.5|2604.5|2598.5|2604|2598|2
1638860410000|2021-12-07 07:00:10|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|2604.8|2598.8|1
1638860420000|2021-12-07 07:00:20|2605|2599|2604.5|2598.5|2605|2599|2604.5|2598.5|3
1638860430000|2021-12-07 07:00:30|2604.3|2598.3|2605.3|2599.3|2605.3|2599.3|2604.3|2598.3|2
1638860460000|2021-12-07 07:01:00|2605|2599|2605|2599|2605.3|2599.3|2604.3|2598.3|7
1638860470000|2021-12-07 07:01:10|2605.3|2599.3|2606|2600|2606.1|2600.1|2605.3|2599.3|4
1638860500000|2021-12-07 07:01:40|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|2606.3|2600.3|1
1638860520000|2021-12-07 07:02:00|2606.5|2600.5|2606.8|2600.8|2607.3|2601.3|2606.5|2600.5|3
1638860530000|2021-12-07 07:02:10|2607|2601|2607|2601|2607|2601|2607|2601|1
1638860540000|2021-12-07 07:02:20|2606.8|2600.8|2605.9|2599.9|2606.8|2600.8|2605.9|2599.9|3
1638860550000|2021-12-07 07:02:30|2605.8|2599.8|2605.8|2599.8|2605.9|2599.9|2605.8|2599.8|5
1638860560000|2021-12-07 07:02:40|2606|2600|2607.3|2601.3|2607.3|2601.3|2606|2600|3
1638860570000|2021-12-07 07:02:50|2607|2601|2607|2601|2607|2601|2607|2601|1
1638860590000|2021-12-07 07:03:10|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1638860600000|2021-12-07 07:03:20|2607.8|2601.8|2607.9|2601.9|2607.9|2601.9|2607.8|2601.8|2
1638860610000|2021-12-07 07:03:30|2608|2602|2608|2602|2608|2602|2608|2602|1
1638860630000|2021-12-07 07:03:50|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|2
1638860640000|2021-12-07 07:04:00|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|2
1638860680000|2021-12-07 07:04:40|2607.5|2601.5|2607|2601|2607.5|2601.5|2606.9|2600.9|3
1638860690000|2021-12-07 07:04:50|2607.3|2601.3|2608|2602|2608|2602|2607.3|2601.3|2
1638860700000|2021-12-07 07:05:00|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|2
1638860710000|2021-12-07 07:05:10|2608.3|2602.3|2607.4|2601.4|2608.3|2602.3|2607.4|2601.4|5
1638860720000|2021-12-07 07:05:20|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|1
1638860770000|2021-12-07 07:06:10|2607.3|2601.3|2607|2601|2607.3|2601.3|2607|2601|2
1638860790000|2021-12-07 07:06:30|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1638860800000|2021-12-07 07:06:40|2607.5|2601.5|2608.3|2602.3|2608.3|2602.3|2607.5|2601.5|4
1638860810000|2021-12-07 07:06:50|2608|2602|2607.5|2601.5|2608.3|2602.3|2607.5|2601.5|4
1638860820000|2021-12-07 07:07:00|2608|2602|2607.5|2601.5|2608|2602|2607|2601|3
1638860830000|2021-12-07 07:07:10|2607.8|2601.8|2608.3|2602.3|2608.3|2602.3|2607.8|2601.8|3
1638860860000|2021-12-07 07:07:40|2608|2602|2608|2602|2608|2602|2608|2602|1
1638860870000|2021-12-07 07:07:50|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1638860880000|2021-12-07 07:08:00|2608|2602|2607.8|2601.8|2608|2602|2607.8|2601.8|2
1638860910000|2021-12-07 07:08:30|2608|2602|2608.3|2602.3|2608.3|2602.3|2608|2602|2
1638861000000|2021-12-07 07:10:00|2608|2602|2607.4|2601.4|2608|2602|2607.4|2601.4|3
1638861010000|2021-12-07 07:10:10|2607.1|2601.1|2607.3|2601.3|2607.3|2601.3|2607.1|2601.1|2
1638861020000|2021-12-07 07:10:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1638861030000|2021-12-07 07:10:30|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1638861040000|2021-12-07 07:10:40|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1638861050000|2021-12-07 07:10:50|2607|2601|2606.9|2600.9|2607|2601|2606.9|2600.9|2
1638861060000|2021-12-07 07:11:00|2607|2601|2607|2601|2607|2601|2607|2601|1
1638861070000|2021-12-07 07:11:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1638861090000|2021-12-07 07:11:30|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1638861100000|2021-12-07 07:11:40|2606.5|2600.5|2606.6|2600.6|2606.6|2600.6|2606.3|2600.3|3
1638861120000|2021-12-07 07:12:00|2606.3|2600.3|2606.5|2600.5|2606.5|2600.5|2606.3|2600.3|4
1638861130000|2021-12-07 07:12:10|2606.3|2600.3|2607|2601|2607.3|2601.3|2606.3|2600.3|4
1638861140000|2021-12-07 07:12:20|2607.3|2601.3|2607.8|2601.8|2607.8|2601.8|2607.3|2601.3|2
1638861160000|2021-12-07 07:12:40|2607.6|2601.6|2607.5|2601.5|2607.6|2601.6|2607.5|2601.5|2
1638861170000|2021-12-07 07:12:50|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1638861190000|2021-12-07 07:13:10|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1638861330000|2021-12-07 07:15:30|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|2606.8|2600.8|1
1638861360000|2021-12-07 07:16:00|2606.6|2600.6|2606.8|2600.8|2606.8|2600.8|2606.6|2600.6|2
1638861470000|2021-12-07 07:17:50|2607|2601|2607.6|2601.6|2607.8|2601.8|2607|2601|3
1638861480000|2021-12-07 07:18:00|2607.5|2601.5|2607.8|2601.8|2607.8|2601.8|2607.3|2601.3|4
1638861500000|2021-12-07 07:18:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1638861610000|2021-12-07 07:20:10|2608|2602|2608|2602|2608|2602|2608|2602|1
1638861620000|2021-12-07 07:20:20|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1638861660000|2021-12-07 07:21:00|2608.3|2602.3|2607.1|2601.1|2608.3|2602.3|2606.9|2600.9|3
1638861670000|2021-12-07 07:21:10|2607|2601|2607|2601|2607|2601|2607|2601|1
1638861690000|2021-12-07 07:21:30|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1638861810000|2021-12-07 07:23:30|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1638861870000|2021-12-07 07:24:30|2606.8|2600.8|2607.1|2601.1|2607.1|2601.1|2606.8|2600.8|2
1638861880000|2021-12-07 07:24:40|2607|2601|2607|2601|2607|2601|2607|2601|1
1638861980000|2021-12-07 07:26:20|2606.8|2600.8|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|3
1638861990000|2021-12-07 07:26:30|2607|2601|2607|2601|2607|2601|2607|2601|1
1638862000000|2021-12-07 07:26:40|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1638862130000|2021-12-07 07:28:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1638862140000|2021-12-07 07:29:00|2607|2601|2607|2601|2607|2601|2607|2601|1
1638862180000|2021-12-07 07:29:40|2606.8|2600.8|2607|2601|2607|2601|2606.8|2600.8|2
1638862190000|2021-12-07 07:29:50|2606.9|2600.9|2606.8|2600.8|2606.9|2600.9|2606.8|2600.8|2
1638862200000|2021-12-07 07:30:00|2606.9|2600.9|2606.5|2600.5|2607|2601|2606.5|2600.5|7
1638862210000|2021-12-07 07:30:10|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.6|2600.6|3
1638862230000|2021-12-07 07:30:30|2606.5|2600.5|2607|2601|2607|2601|2606.5|2600.5|3
1638862330000|2021-12-07 07:32:10|2606.8|2600.8|2607|2601|2607|2601|2606.3|2600.3|3
1638862490000|2021-12-07 07:34:50|2607.3|2601.3|2608.4|2602.4|2608.5|2602.5|2607.3|2601.3|10
1638862500000|2021-12-07 07:35:00|2608.3|2602.3|2608.5|2602.5|2608.8|2602.8|2608.3|2602.3|6
1638862510000|2021-12-07 07:35:10|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|3
1638862520000|2021-12-07 07:35:20|2607.8|2601.8|2608.1|2602.1|2608.1|2602.1|2607.8|2601.8|3
1638862550000|2021-12-07 07:35:50|2608|2602|2607.8|2601.8|2608|2602|2607.8|2601.8|2
1638862580000|2021-12-07 07:36:20|2607.5|2601.5|2607.3|2601.3|2607.5|2601.5|2607.3|2601.3|4
1638862600000|2021-12-07 07:36:40|2606.5|2600.5|2606|2600|2606.5|2600.5|2606|2600|2
1638862610000|2021-12-07 07:36:50|2605.8|2599.8|2606.5|2600.5|2606.5|2600.5|2605.8|2599.8|2
1638862630000|2021-12-07 07:37:10|2606.3|2600.3|2607.8|2601.8|2608|2602|2606.3|2600.3|4
1638862670000|2021-12-07 07:37:50|2608|2602|2608|2602|2608|2602|2608|2602|1
1638862680000|2021-12-07 07:38:00|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1638862760000|2021-12-07 07:39:20|2608.3|2602.3|2608.4|2602.4|2608.5|2602.5|2608.3|2602.3|3
1638862780000|2021-12-07 07:39:40|2608.5|2602.5|2608.3|2602.3|2608.5|2602.5|2608.3|2602.3|3
1638862830000|2021-12-07 07:40:30|2608|2602|2607.3|2601.3|2608|2602|2607.3|2601.3|2
1638862850000|2021-12-07 07:40:50|2608|2602|2608.5|2602.5|2608.5|2602.5|2608|2602|2
1638862870000|2021-12-07 07:41:10|2608.3|2602.3|2607.8|2601.8|2608.3|2602.3|2607.8|2601.8|4
1638862900000|2021-12-07 07:41:40|2607.5|2601.5|2607.4|2601.4|2607.5|2601.5|2607.4|2601.4|2
1638862930000|2021-12-07 07:42:10|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1638862940000|2021-12-07 07:42:20|2607|2601|2606.3|2600.3|2607|2601|2606.3|2600.3|2
1638862970000|2021-12-07 07:42:50|2606|2600|2606|2600|2606|2600|2606|2600|1
1638862980000|2021-12-07 07:43:00|2607.5|2601.5|2608|2602|2608|2602|2607.5|2601.5|3
1638863020000|2021-12-07 07:43:40|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1638863030000|2021-12-07 07:43:50|2608|2602|2608.5|2602.5|2608.5|2602.5|2608|2602|3
1638863050000|2021-12-07 07:44:10|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1638863070000|2021-12-07 07:44:30|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1638863180000|2021-12-07 07:46:20|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1638863190000|2021-12-07 07:46:30|2608.5|2602.5|2608|2602|2608.5|2602.5|2608|2602|3
1638863210000|2021-12-07 07:46:50|2607.8|2601.8|2607.1|2601.1|2607.8|2601.8|2607.1|2601.1|2
1638863230000|2021-12-07 07:47:10|2606.9|2600.9|2607.9|2601.9|2607.9|2601.9|2606.9|2600.9|3
1638863250000|2021-12-07 07:47:30|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1638863270000|2021-12-07 07:47:50|2607.5|2601.5|2607.5|2601.5|2607.5|2601.5|2606.5|2600.5|6
1638863280000|2021-12-07 07:48:00|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|2607.3|2601.3|1
1638863330000|2021-12-07 07:48:50|2607.1|2601.1|2608|2602|2608|2602|2607.1|2601.1|3
1638863340000|2021-12-07 07:49:00|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1638863390000|2021-12-07 07:49:50|2607.6|2601.6|2608|2602|2608|2602|2607.1|2601.1|3
1638863400000|2021-12-07 07:50:00|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|2
1638863410000|2021-12-07 07:50:10|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1638863460000|2021-12-07 07:51:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1638863470000|2021-12-07 07:51:10|2608.4|2602.4|2608.8|2602.8|2608.8|2602.8|2608.4|2602.4|2
1638863480000|2021-12-07 07:51:20|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|2609.5|2603.5|1
1638863500000|2021-12-07 07:51:40|2609.4|2603.4|2609.5|2603.5|2609.5|2603.5|2609.4|2603.4|2
1638863510000|2021-12-07 07:51:50|2609.3|2603.3|2608.3|2602.3|2609.3|2603.3|2608.3|2602.3|3
1638863530000|2021-12-07 07:52:10|2608.8|2602.8|2608.4|2602.4|2608.8|2602.8|2608.4|2602.4|2
1638863550000|2021-12-07 07:52:30|2608.3|2602.3|2608|2602|2608.3|2602.3|2608|2602|2
1638863560000|2021-12-07 07:52:40|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1638863570000|2021-12-07 07:52:50|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|2607.8|2601.8|1
1638863580000|2021-12-07 07:53:00|2608.3|2602.3|2608.5|2602.5|2608.5|2602.5|2608.3|2602.3|2
1638863620000|2021-12-07 07:53:40|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|1
1638863670000|2021-12-07 07:54:30|2607.9|2601.9|2608.8|2602.8|2608.8|2602.8|2607.9|2601.9|5
1638863690000|2021-12-07 07:54:50|2609|2603|2608.6|2602.6|2609|2603|2608.6|2602.6|2
1638863700000|2021-12-07 07:55:00|2609|2603|2609|2603|2609|2603|2609|2603|1
1638863710000|2021-12-07 07:55:10|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|4
1638863730000|2021-12-07 07:55:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1638863740000|2021-12-07 07:55:40|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1638863750000|2021-12-07 07:55:50|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1638863780000|2021-12-07 07:56:20|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1638863790000|2021-12-07 07:56:30|2609.9|2603.9|2610.9|2604.9|2610.9|2604.9|2609.9|2603.9|3
1638863810000|2021-12-07 07:56:50|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1638863820000|2021-12-07 07:57:00|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1638863840000|2021-12-07 07:57:20|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1638863870000|2021-12-07 07:57:50|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1638863890000|2021-12-07 07:58:10|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|3
1638863910000|2021-12-07 07:58:30|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1638863920000|2021-12-07 07:58:40|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1638863930000|2021-12-07 07:58:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1638863940000|2021-12-07 07:59:00|2611.6|2605.6|2610.9|2604.9|2611.6|2605.6|2610.9|2604.9|3
1638863950000|2021-12-07 07:59:10|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1638863960000|2021-12-07 07:59:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1638863980000|2021-12-07 07:59:40|2611.1|2605.1|2611.9|2605.9|2611.9|2605.9|2611.1|2605.1|3
1638863990000|2021-12-07 07:59:50|2611.4|2605.4|2610.6|2604.6|2611.4|2605.4|2610.6|2604.6|3
1638864000000|2021-12-07 08:00:00|2610.4|2604.4|2607.4|2601.4|2610.4|2604.4|2607.4|2601.4|10
1638864010000|2021-12-07 08:00:10|2607.6|2601.6|2609.4|2603.4|2609.4|2603.4|2607.6|2601.6|4
1638864020000|2021-12-07 08:00:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1638864030000|2021-12-07 08:00:30|2609.9|2603.9|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|3
1638864040000|2021-12-07 08:00:40|2609.1|2603.1|2607.9|2601.9|2609.1|2603.1|2607.9|2601.9|3
1638864050000|2021-12-07 08:00:50|2607.4|2601.4|2606.4|2600.4|2607.4|2601.4|2606.4|2600.4|8
1638864060000|2021-12-07 08:01:00|2606.1|2600.1|2607.9|2601.9|2607.9|2601.9|2605.9|2599.9|8
1638864070000|2021-12-07 08:01:10|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2607.9|2601.9|4
1638864080000|2021-12-07 08:01:20|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2607.6|2601.6|6
1638864090000|2021-12-07 08:01:30|2608.4|2602.4|2609.4|2603.4|2609.4|2603.4|2608.4|2602.4|3
1638864100000|2021-12-07 08:01:40|2609.6|2603.6|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|5
1638864120000|2021-12-07 08:02:00|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1638864130000|2021-12-07 08:02:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1638864160000|2021-12-07 08:02:40|2611.4|2605.4|2610.4|2604.4|2611.4|2605.4|2610.1|2604.1|6
1638864190000|2021-12-07 08:03:10|2610.9|2604.9|2611.9|2605.9|2611.9|2605.9|2610.9|2604.9|4
1638864200000|2021-12-07 08:03:20|2611.1|2605.1|2610.4|2604.4|2611.4|2605.4|2610.4|2604.4|3
1638864210000|2021-12-07 08:03:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1638864220000|2021-12-07 08:03:40|2610.4|2604.4|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|3
1638864230000|2021-12-07 08:03:50|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1638864240000|2021-12-07 08:04:00|2611.1|2605.1|2611.6|2605.6|2611.9|2605.9|2611.1|2605.1|4
1638864250000|2021-12-07 08:04:10|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1638864280000|2021-12-07 08:04:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1638864290000|2021-12-07 08:04:50|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.1|2604.1|3
1638864300000|2021-12-07 08:05:00|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.9|2604.9|3
1638864310000|2021-12-07 08:05:10|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1638864330000|2021-12-07 08:05:30|2611.4|2605.4|2609.4|2603.4|2611.4|2605.4|2609.4|2603.4|4
1638864340000|2021-12-07 08:05:40|2609.1|2603.1|2608.9|2602.9|2609.1|2603.1|2608.6|2602.6|5
1638864350000|2021-12-07 08:05:50|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1638864360000|2021-12-07 08:06:00|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1638864380000|2021-12-07 08:06:20|2609.4|2603.4|2610.4|2604.4|2610.4|2604.4|2609.4|2603.4|2
1638864390000|2021-12-07 08:06:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1638864420000|2021-12-07 08:07:00|2610.4|2604.4|2611.6|2605.6|2611.9|2605.9|2610.4|2604.4|6
1638864430000|2021-12-07 08:07:10|2611.9|2605.9|2610.4|2604.4|2611.9|2605.9|2610.4|2604.4|3
1638864460000|2021-12-07 08:07:40|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|3
1638864480000|2021-12-07 08:08:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1638864500000|2021-12-07 08:08:20|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|3
1638864520000|2021-12-07 08:08:40|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1638864530000|2021-12-07 08:08:50|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1638864540000|2021-12-07 08:09:00|2612.1|2606.1|2612.4|2606.4|2613.1|2607.1|2612.1|2606.1|8
1638864550000|2021-12-07 08:09:10|2612.1|2606.1|2612.6|2606.6|2612.6|2606.6|2612.1|2606.1|2
1638864570000|2021-12-07 08:09:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1638864580000|2021-12-07 08:09:40|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1638864600000|2021-12-07 08:10:00|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|3
1638864610000|2021-12-07 08:10:10|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1638864620000|2021-12-07 08:10:20|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|2
1638864660000|2021-12-07 08:11:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1638864690000|2021-12-07 08:11:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1638864700000|2021-12-07 08:11:40|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2610.9|2604.9|5
1638864710000|2021-12-07 08:11:50|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1638864720000|2021-12-07 08:12:00|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1638864730000|2021-12-07 08:12:10|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1638864740000|2021-12-07 08:12:20|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1638864770000|2021-12-07 08:12:50|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2610.6|2604.6|8
1638864830000|2021-12-07 08:13:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1638864890000|2021-12-07 08:14:50|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1638864900000|2021-12-07 08:15:00|2610.9|2604.9|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|3
1638864910000|2021-12-07 08:15:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|3
1638864920000|2021-12-07 08:15:20|2610.9|2604.9|2609.6|2603.6|2610.9|2604.9|2609.6|2603.6|4
1638864930000|2021-12-07 08:15:30|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1638864960000|2021-12-07 08:16:00|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.9|2604.9|4
1638864970000|2021-12-07 08:16:10|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|4
1638864980000|2021-12-07 08:16:20|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1638864990000|2021-12-07 08:16:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1638865000000|2021-12-07 08:16:40|2612.1|2606.1|2613.1|2607.1|2613.1|2607.1|2612.1|2606.1|7
1638865010000|2021-12-07 08:16:50|2613.4|2607.4|2614.4|2608.4|2614.4|2608.4|2613.4|2607.4|2
1638865020000|2021-12-07 08:17:00|2614.6|2608.6|2614.9|2608.9|2615.1|2609.1|2614.4|2608.4|5
1638865030000|2021-12-07 08:17:10|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1638865050000|2021-12-07 08:17:30|2615.1|2609.1|2613.9|2607.9|2615.1|2609.1|2613.9|2607.9|3
1638865060000|2021-12-07 08:17:40|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|3
1638865070000|2021-12-07 08:17:50|2613.9|2607.9|2615.4|2609.4|2615.4|2609.4|2613.9|2607.9|2
1638865080000|2021-12-07 08:18:00|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1638865090000|2021-12-07 08:18:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1638865100000|2021-12-07 08:18:20|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1638865130000|2021-12-07 08:18:50|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.4|2608.4|4
1638865140000|2021-12-07 08:19:00|2614.4|2608.4|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|3
1638865150000|2021-12-07 08:19:10|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1638865160000|2021-12-07 08:19:20|2614.9|2608.9|2613.4|2607.4|2614.9|2608.9|2613.4|2607.4|4
1638865180000|2021-12-07 08:19:40|2613.6|2607.6|2612.6|2606.6|2613.9|2607.9|2612.6|2606.6|5
1638865200000|2021-12-07 08:20:00|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2610.9|2604.9|4
1638865210000|2021-12-07 08:20:10|2612.1|2606.1|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|3
1638865220000|2021-12-07 08:20:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1638865230000|2021-12-07 08:20:30|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1638865240000|2021-12-07 08:20:40|2612.6|2606.6|2611.9|2605.9|2612.6|2606.6|2611.9|2605.9|3
1638865270000|2021-12-07 08:21:10|2612.1|2606.1|2612.9|2606.9|2612.9|2606.9|2612.1|2606.1|4
1638865280000|2021-12-07 08:21:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1638865290000|2021-12-07 08:21:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1638865300000|2021-12-07 08:21:40|2611.1|2605.1|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|2
1638865310000|2021-12-07 08:21:50|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.9|2604.9|6
1638865330000|2021-12-07 08:22:10|2611.9|2605.9|2611.1|2605.1|2611.9|2605.9|2611.1|2605.1|2
1638865350000|2021-12-07 08:22:30|2610.9|2604.9|2611.9|2605.9|2611.9|2605.9|2610.6|2604.6|5
1638865360000|2021-12-07 08:22:40|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1638865380000|2021-12-07 08:23:00|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|2
1638865400000|2021-12-07 08:23:20|2612.6|2606.6|2611.9|2605.9|2612.6|2606.6|2611.9|2605.9|3
1638865410000|2021-12-07 08:23:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1638865420000|2021-12-07 08:23:40|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1638865440000|2021-12-07 08:24:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1638865450000|2021-12-07 08:24:10|2610.6|2604.6|2609.4|2603.4|2610.6|2604.6|2609.4|2603.4|3
1638865460000|2021-12-07 08:24:20|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1638865470000|2021-12-07 08:24:30|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1638865530000|2021-12-07 08:25:30|2610.4|2604.4|2611.4|2605.4|2611.6|2605.6|2610.4|2604.4|6
1638865540000|2021-12-07 08:25:40|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1638865560000|2021-12-07 08:26:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1638865570000|2021-12-07 08:26:10|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1638865610000|2021-12-07 08:26:50|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1638865620000|2021-12-07 08:27:00|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1638865720000|2021-12-07 08:28:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1638865740000|2021-12-07 08:29:00|2611.1|2605.1|2610.4|2604.4|2611.1|2605.1|2609.4|2603.4|4
1638865750000|2021-12-07 08:29:10|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1638865760000|2021-12-07 08:29:20|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|2
1638865780000|2021-12-07 08:29:40|2611.1|2605.1|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|3
1638865790000|2021-12-07 08:29:50|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|3
1638865810000|2021-12-07 08:30:10|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|3
1638865830000|2021-12-07 08:30:30|2610.4|2604.4|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|3
1638865840000|2021-12-07 08:30:40|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1638865850000|2021-12-07 08:30:50|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|3
1638865940000|2021-12-07 08:32:20|2612.4|2606.4|2612.1|2606.1|2612.9|2606.9|2612.1|2606.1|3
1638865960000|2021-12-07 08:32:40|2612.4|2606.4|2610.6|2604.6|2612.9|2606.9|2610.4|2604.4|11
1638865990000|2021-12-07 08:33:10|2610.4|2604.4|2609.6|2603.6|2610.4|2604.4|2609.6|2603.6|2
1638866000000|2021-12-07 08:33:20|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1638866030000|2021-12-07 08:33:50|2610.1|2604.1|2611.1|2605.1|2611.1|2605.1|2610.1|2604.1|2
1638866050000|2021-12-07 08:34:10|2611.4|2605.4|2610.1|2604.1|2611.6|2605.6|2610.1|2604.1|5
1638866110000|2021-12-07 08:35:10|2609.9|2603.9|2609.4|2603.4|2609.9|2603.9|2609.4|2603.4|3
1638866120000|2021-12-07 08:35:20|2609.1|2603.1|2608.4|2602.4|2609.1|2603.1|2608.4|2602.4|3
1638866140000|2021-12-07 08:35:40|2608.6|2602.6|2609.9|2603.9|2609.9|2603.9|2608.6|2602.6|3
1638866150000|2021-12-07 08:35:50|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1638866160000|2021-12-07 08:36:00|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|3
1638866180000|2021-12-07 08:36:20|2610.9|2604.9|2610.6|2604.6|2612.1|2606.1|2610.6|2604.6|4
1638866200000|2021-12-07 08:36:40|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|4
1638866240000|2021-12-07 08:37:20|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2611.1|2605.1|4
1638866250000|2021-12-07 08:37:30|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.6|2604.6|3
1638866260000|2021-12-07 08:37:40|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1638866270000|2021-12-07 08:37:50|2610.9|2604.9|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|3
1638866280000|2021-12-07 08:38:00|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|3
1638866300000|2021-12-07 08:38:20|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1638866310000|2021-12-07 08:38:30|2611.9|2605.9|2612.1|2606.1|2612.4|2606.4|2611.9|2605.9|6
1638866320000|2021-12-07 08:38:40|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|4
1638866340000|2021-12-07 08:39:00|2612.4|2606.4|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|4
1638866350000|2021-12-07 08:39:10|2613.1|2607.1|2613.9|2607.9|2613.9|2607.9|2613.1|2607.1|4
1638866360000|2021-12-07 08:39:20|2613.6|2607.6|2612.9|2606.9|2613.6|2607.6|2612.6|2606.6|3
1638866370000|2021-12-07 08:39:30|2612.6|2606.6|2613.6|2607.6|2614.1|2608.1|2612.6|2606.6|6
1638866380000|2021-12-07 08:39:40|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2613.1|2607.1|2
1638866390000|2021-12-07 08:39:50|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1638866420000|2021-12-07 08:40:20|2613.1|2607.1|2613.1|2607.1|2613.6|2607.6|2612.9|2606.9|8
1638866430000|2021-12-07 08:40:30|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1638866440000|2021-12-07 08:40:40|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1638866450000|2021-12-07 08:40:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1638866460000|2021-12-07 08:41:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1638866480000|2021-12-07 08:41:20|2612.1|2606.1|2611.4|2605.4|2612.1|2606.1|2611.4|2605.4|3
1638866490000|2021-12-07 08:41:30|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2611.1|2605.1|4
1638866500000|2021-12-07 08:41:40|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|3
1638866510000|2021-12-07 08:41:50|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|2
1638866530000|2021-12-07 08:42:10|2610.6|2604.6|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|3
1638866550000|2021-12-07 08:42:30|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1638866560000|2021-12-07 08:42:40|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1638866570000|2021-12-07 08:42:50|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1638866580000|2021-12-07 08:43:00|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|2
1638866600000|2021-12-07 08:43:20|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1638866610000|2021-12-07 08:43:30|2613.6|2607.6|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|2
1638866620000|2021-12-07 08:43:40|2613.6|2607.6|2613.1|2607.1|2613.6|2607.6|2613.1|2607.1|4
1638866630000|2021-12-07 08:43:50|2613.6|2607.6|2612.1|2606.1|2613.9|2607.9|2612.1|2606.1|5
1638866640000|2021-12-07 08:44:00|2611.6|2605.6|2612.6|2606.6|2612.6|2606.6|2611.6|2605.6|2
1638866650000|2021-12-07 08:44:10|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1638866690000|2021-12-07 08:44:50|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1638866700000|2021-12-07 08:45:00|2612.9|2606.9|2611.9|2605.9|2612.9|2606.9|2611.9|2605.9|4
1638866710000|2021-12-07 08:45:10|2611.6|2605.6|2611.1|2605.1|2611.6|2605.6|2611.1|2605.1|3
1638866730000|2021-12-07 08:45:30|2611.4|2605.4|2613.1|2607.1|2613.1|2607.1|2611.4|2605.4|5
1638866740000|2021-12-07 08:45:40|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1638866750000|2021-12-07 08:45:50|2613.4|2607.4|2616.8|2610.8|2616.8|2610.8|2613.4|2607.4|8
1638866760000|2021-12-07 08:46:00|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1638866790000|2021-12-07 08:46:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638866800000|2021-12-07 08:46:40|2616.9|2610.9|2616.6|2610.6|2618.6|2612.6|2616.6|2610.6|4
1638866810000|2021-12-07 08:46:50|2616.9|2610.9|2617.4|2611.4|2617.4|2611.4|2616.9|2610.9|2
1638866820000|2021-12-07 08:47:00|2617.6|2611.6|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|3
1638866840000|2021-12-07 08:47:20|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|2
1638866850000|2021-12-07 08:47:30|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|2
1638866860000|2021-12-07 08:47:40|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1638866890000|2021-12-07 08:48:10|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|2
1638866920000|2021-12-07 08:48:40|2616.6|2610.6|2617.4|2611.4|2617.4|2611.4|2616.1|2610.1|3
1638866930000|2021-12-07 08:48:50|2617.6|2611.6|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|3
1638866940000|2021-12-07 08:49:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1638866960000|2021-12-07 08:49:20|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1638866970000|2021-12-07 08:49:30|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1638866990000|2021-12-07 08:49:50|2617.4|2611.4|2616.1|2610.1|2617.4|2611.4|2616.1|2610.1|3
1638867000000|2021-12-07 08:50:00|2616.4|2610.4|2615.1|2609.1|2616.6|2610.6|2614.9|2608.9|11
1638867010000|2021-12-07 08:50:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638867020000|2021-12-07 08:50:20|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1638867030000|2021-12-07 08:50:30|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.6|2608.6|5
1638867040000|2021-12-07 08:50:40|2615.1|2609.1|2613.6|2607.6|2615.1|2609.1|2613.6|2607.6|4
1638867060000|2021-12-07 08:51:00|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1638867070000|2021-12-07 08:51:10|2614.1|2608.1|2613.9|2607.9|2615.1|2609.1|2613.6|2607.6|6
1638867080000|2021-12-07 08:51:20|2614.1|2608.1|2614.4|2608.4|2614.9|2608.9|2614.1|2608.1|5
1638867090000|2021-12-07 08:51:30|2614.6|2608.6|2615.1|2609.1|2615.1|2609.1|2614.6|2608.6|2
1638867100000|2021-12-07 08:51:40|2615.4|2609.4|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|3
1638867110000|2021-12-07 08:51:50|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.1|2609.1|7
1638867120000|2021-12-07 08:52:00|2615.9|2609.9|2615.1|2609.1|2615.9|2609.9|2615.1|2609.1|4
1638867130000|2021-12-07 08:52:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638867140000|2021-12-07 08:52:20|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1638867150000|2021-12-07 08:52:30|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1638867160000|2021-12-07 08:52:40|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1638867170000|2021-12-07 08:52:50|2616.1|2610.1|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|2
1638867180000|2021-12-07 08:53:00|2616.4|2610.4|2615.6|2609.6|2616.4|2610.4|2615.6|2609.6|3
1638867190000|2021-12-07 08:53:10|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|2
1638867230000|2021-12-07 08:53:50|2616.6|2610.6|2617.6|2611.6|2617.6|2611.6|2616.6|2610.6|3
1638867240000|2021-12-07 08:54:00|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1638867250000|2021-12-07 08:54:10|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1638867270000|2021-12-07 08:54:30|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1638867360000|2021-12-07 08:56:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638867370000|2021-12-07 08:56:10|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638867380000|2021-12-07 08:56:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638867390000|2021-12-07 08:56:30|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1638867420000|2021-12-07 08:57:00|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.4|2611.4|4
1638867450000|2021-12-07 08:57:30|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1638867460000|2021-12-07 08:57:40|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|3
1638867470000|2021-12-07 08:57:50|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1638867480000|2021-12-07 08:58:00|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1638867500000|2021-12-07 08:58:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638867550000|2021-12-07 08:59:10|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1638867560000|2021-12-07 08:59:20|2616.6|2610.6|2615.4|2609.4|2616.6|2610.6|2615.4|2609.4|3
1638867580000|2021-12-07 08:59:40|2615.1|2609.1|2614.6|2608.6|2615.1|2609.1|2614.6|2608.6|3
1638867590000|2021-12-07 08:59:50|2614.4|2608.4|2613.9|2607.9|2614.4|2608.4|2613.9|2607.9|2
1638867600000|2021-12-07 09:00:00|2613.6|2607.6|2614.1|2608.1|2614.1|2608.1|2613.6|2607.6|3
1638867610000|2021-12-07 09:00:10|2614.4|2608.4|2615.4|2609.4|2615.6|2609.6|2614.4|2608.4|6
1638867620000|2021-12-07 09:00:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1638867650000|2021-12-07 09:00:50|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1638867660000|2021-12-07 09:01:00|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1638867670000|2021-12-07 09:01:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1638867680000|2021-12-07 09:01:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1638867690000|2021-12-07 09:01:30|2614.6|2608.6|2615.1|2609.1|2615.1|2609.1|2614.4|2608.4|4
1638867700000|2021-12-07 09:01:40|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|2
1638867710000|2021-12-07 09:01:50|2615.1|2609.1|2616.6|2610.6|2616.6|2610.6|2615.1|2609.1|4
1638867720000|2021-12-07 09:02:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638867740000|2021-12-07 09:02:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638867750000|2021-12-07 09:02:30|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638867770000|2021-12-07 09:02:50|2616.6|2610.6|2615.9|2609.9|2616.6|2610.6|2614.9|2608.9|4
1638867780000|2021-12-07 09:03:00|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|12
1638867790000|2021-12-07 09:03:10|2615.6|2609.6|2616.4|2610.4|2616.4|2610.4|2615.6|2609.6|6
1638867800000|2021-12-07 09:03:20|2616.1|2610.1|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|7
1638867810000|2021-12-07 09:03:30|2616.4|2610.4|2617.6|2611.6|2617.6|2611.6|2616.4|2610.4|4
1638867830000|2021-12-07 09:03:50|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.6|2610.6|4
1638867840000|2021-12-07 09:04:00|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2616.4|2610.4|9
1638867850000|2021-12-07 09:04:10|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.6|2610.6|5
1638867860000|2021-12-07 09:04:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1638867870000|2021-12-07 09:04:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|4
1638867880000|2021-12-07 09:04:40|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1638867890000|2021-12-07 09:04:50|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|3
1638867910000|2021-12-07 09:05:10|2616.9|2610.9|2617.6|2611.6|2617.6|2611.6|2616.6|2610.6|6
1638867930000|2021-12-07 09:05:30|2617.9|2611.9|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|3
1638867940000|2021-12-07 09:05:40|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1638867950000|2021-12-07 09:05:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1638867980000|2021-12-07 09:06:20|2618.1|2612.1|2619.1|2613.1|2619.1|2613.1|2618.1|2612.1|2
1638867990000|2021-12-07 09:06:30|2618.9|2612.9|2617.6|2611.6|2618.9|2612.9|2617.6|2611.6|3
1638868000000|2021-12-07 09:06:40|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1638868010000|2021-12-07 09:06:50|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1638868020000|2021-12-07 09:07:00|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1638868050000|2021-12-07 09:07:30|2618.4|2612.4|2618.6|2612.6|2618.9|2612.9|2618.4|2612.4|6
1638868060000|2021-12-07 09:07:40|2618.9|2612.9|2620.6|2614.6|2620.6|2614.6|2618.9|2612.9|6
1638868080000|2021-12-07 09:08:00|2620.9|2614.9|2619.9|2613.9|2621.1|2615.1|2619.6|2613.6|6
1638868090000|2021-12-07 09:08:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638868110000|2021-12-07 09:08:30|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|4
1638868120000|2021-12-07 09:08:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638868130000|2021-12-07 09:08:50|2619.9|2613.9|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|4
1638868140000|2021-12-07 09:09:00|2619.9|2613.9|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|3
1638868150000|2021-12-07 09:09:10|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|4
1638868160000|2021-12-07 09:09:20|2620.6|2614.6|2619.9|2613.9|2620.6|2614.6|2619.9|2613.9|4
1638868170000|2021-12-07 09:09:30|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.4|2613.4|5
1638868180000|2021-12-07 09:09:40|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1638868190000|2021-12-07 09:09:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1638868200000|2021-12-07 09:10:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638868220000|2021-12-07 09:10:20|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|3
1638868230000|2021-12-07 09:10:30|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.1|2613.1|5
1638868240000|2021-12-07 09:10:40|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2618.6|2612.6|6
1638868250000|2021-12-07 09:10:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638868260000|2021-12-07 09:11:00|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|6
1638868270000|2021-12-07 09:11:10|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638868290000|2021-12-07 09:11:30|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1638868300000|2021-12-07 09:11:40|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|2
1638868310000|2021-12-07 09:11:50|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1638868320000|2021-12-07 09:12:00|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.6|2612.6|4
1638868330000|2021-12-07 09:12:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|4
1638868340000|2021-12-07 09:12:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638868350000|2021-12-07 09:12:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638868380000|2021-12-07 09:13:00|2619.4|2613.4|2618.1|2612.1|2619.4|2613.4|2618.1|2612.1|5
1638868400000|2021-12-07 09:13:20|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1638868420000|2021-12-07 09:13:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638868430000|2021-12-07 09:13:50|2618.6|2612.6|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|4
1638868440000|2021-12-07 09:14:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|3
1638868470000|2021-12-07 09:14:30|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1638868520000|2021-12-07 09:15:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638868540000|2021-12-07 09:15:40|2618.9|2612.9|2619.1|2613.1|2619.4|2613.4|2618.9|2612.9|4
1638868560000|2021-12-07 09:16:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638868580000|2021-12-07 09:16:20|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|2
1638868600000|2021-12-07 09:16:40|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1638868610000|2021-12-07 09:16:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|4
1638868620000|2021-12-07 09:17:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638868630000|2021-12-07 09:17:10|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638868640000|2021-12-07 09:17:20|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638868650000|2021-12-07 09:17:30|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638868670000|2021-12-07 09:17:50|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638868680000|2021-12-07 09:18:00|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.4|2613.4|5
1638868690000|2021-12-07 09:18:10|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1638868700000|2021-12-07 09:18:20|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|6
1638868710000|2021-12-07 09:18:30|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638868820000|2021-12-07 09:20:20|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1638868850000|2021-12-07 09:20:50|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|3
1638868890000|2021-12-07 09:21:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1638868920000|2021-12-07 09:22:00|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1638868930000|2021-12-07 09:22:10|2620.4|2614.4|2620.9|2614.9|2621.1|2615.1|2620.4|2614.4|5
1638868960000|2021-12-07 09:22:40|2620.4|2614.4|2619.9|2613.9|2620.4|2614.4|2619.6|2613.6|4
1638868990000|2021-12-07 09:23:10|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1638869000000|2021-12-07 09:23:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638869010000|2021-12-07 09:23:30|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|3
1638869020000|2021-12-07 09:23:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638869040000|2021-12-07 09:24:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638869060000|2021-12-07 09:24:20|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|4
1638869070000|2021-12-07 09:24:30|2619.9|2613.9|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|4
1638869100000|2021-12-07 09:25:00|2619.9|2613.9|2620.4|2614.4|2620.6|2614.6|2619.9|2613.9|4
1638869110000|2021-12-07 09:25:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1638869120000|2021-12-07 09:25:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1638869130000|2021-12-07 09:25:30|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1638869140000|2021-12-07 09:25:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638869170000|2021-12-07 09:26:10|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|3
1638869180000|2021-12-07 09:26:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1638869190000|2021-12-07 09:26:30|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1638869200000|2021-12-07 09:26:40|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1638869220000|2021-12-07 09:27:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1638869240000|2021-12-07 09:27:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638869250000|2021-12-07 09:27:30|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1638869270000|2021-12-07 09:27:50|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1638869300000|2021-12-07 09:28:20|2622.9|2616.9|2621.1|2615.1|2622.9|2616.9|2621.1|2615.1|2
1638869310000|2021-12-07 09:28:30|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|2
1638869320000|2021-12-07 09:28:40|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.6|2614.6|4
1638869330000|2021-12-07 09:28:50|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638869340000|2021-12-07 09:29:00|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|5
1638869370000|2021-12-07 09:29:30|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|2
1638869380000|2021-12-07 09:29:40|2621.6|2615.6|2620.6|2614.6|2621.6|2615.6|2620.6|2614.6|6
1638869400000|2021-12-07 09:30:00|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1638869410000|2021-12-07 09:30:10|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1638869450000|2021-12-07 09:30:50|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1638869470000|2021-12-07 09:31:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1638869480000|2021-12-07 09:31:20|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1638869500000|2021-12-07 09:31:40|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1638869510000|2021-12-07 09:31:50|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1638869520000|2021-12-07 09:32:00|2621.9|2615.9|2622.4|2616.4|2622.6|2616.6|2621.9|2615.9|3
1638869550000|2021-12-07 09:32:30|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1638869560000|2021-12-07 09:32:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638869570000|2021-12-07 09:32:50|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1638869580000|2021-12-07 09:33:00|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1638869590000|2021-12-07 09:33:10|2621.4|2615.4|2621.9|2615.9|2622.1|2616.1|2621.4|2615.4|3
1638869600000|2021-12-07 09:33:20|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1638869610000|2021-12-07 09:33:30|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1638869700000|2021-12-07 09:35:00|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1638869710000|2021-12-07 09:35:10|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1638869720000|2021-12-07 09:35:20|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|2
1638869730000|2021-12-07 09:35:30|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1638869750000|2021-12-07 09:35:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638869760000|2021-12-07 09:36:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638869770000|2021-12-07 09:36:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638869790000|2021-12-07 09:36:30|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|4
1638869800000|2021-12-07 09:36:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|4
1638869810000|2021-12-07 09:36:50|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|3
1638869820000|2021-12-07 09:37:00|2626.1|2620.1|2625.1|2619.1|2626.1|2620.1|2625.1|2619.1|3
1638869830000|2021-12-07 09:37:10|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638869840000|2021-12-07 09:37:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638869860000|2021-12-07 09:37:40|2625.1|2619.1|2626.4|2620.4|2626.4|2620.4|2624.1|2618.1|6
1638869870000|2021-12-07 09:37:50|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638869880000|2021-12-07 09:38:00|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.1|2620.1|3
1638869890000|2021-12-07 09:38:10|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1638869910000|2021-12-07 09:38:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638869920000|2021-12-07 09:38:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638869930000|2021-12-07 09:38:50|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1638869940000|2021-12-07 09:39:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638869950000|2021-12-07 09:39:10|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|2
1638869980000|2021-12-07 09:39:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638870010000|2021-12-07 09:40:10|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|4
1638870050000|2021-12-07 09:40:50|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|2
1638870080000|2021-12-07 09:41:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638870090000|2021-12-07 09:41:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638870130000|2021-12-07 09:42:10|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1638870140000|2021-12-07 09:42:20|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638870150000|2021-12-07 09:42:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638870250000|2021-12-07 09:44:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638870290000|2021-12-07 09:44:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638870300000|2021-12-07 09:45:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638870310000|2021-12-07 09:45:10|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638870320000|2021-12-07 09:45:20|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1638870330000|2021-12-07 09:45:30|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|2
1638870350000|2021-12-07 09:45:50|2625.4|2619.4|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|4
1638870360000|2021-12-07 09:46:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638870420000|2021-12-07 09:47:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638870440000|2021-12-07 09:47:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638870460000|2021-12-07 09:47:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638870470000|2021-12-07 09:47:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638870490000|2021-12-07 09:48:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638870510000|2021-12-07 09:48:30|2624.6|2618.6|2625.1|2619.1|2625.4|2619.4|2624.6|2618.6|4
1638870530000|2021-12-07 09:48:50|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1638870570000|2021-12-07 09:49:30|2626.1|2620.1|2625.6|2619.6|2626.4|2620.4|2625.6|2619.6|4
1638870580000|2021-12-07 09:49:40|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638870590000|2021-12-07 09:49:50|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1638870600000|2021-12-07 09:50:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638870630000|2021-12-07 09:50:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638870640000|2021-12-07 09:50:40|2625.4|2619.4|2624.4|2618.4|2625.4|2619.4|2624.4|2618.4|2
1638870650000|2021-12-07 09:50:50|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|2
1638870660000|2021-12-07 09:51:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638870700000|2021-12-07 09:51:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638870710000|2021-12-07 09:51:50|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1638870750000|2021-12-07 09:52:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638870780000|2021-12-07 09:53:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638870790000|2021-12-07 09:53:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638870800000|2021-12-07 09:53:20|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1638870810000|2021-12-07 09:53:30|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638870830000|2021-12-07 09:53:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638870840000|2021-12-07 09:54:00|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638870880000|2021-12-07 09:54:40|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638870910000|2021-12-07 09:55:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638870930000|2021-12-07 09:55:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638870940000|2021-12-07 09:55:40|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.6|2619.6|4
1638870950000|2021-12-07 09:55:50|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|2
1638870970000|2021-12-07 09:56:10|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1638871020000|2021-12-07 09:57:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638871040000|2021-12-07 09:57:20|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|2
1638871070000|2021-12-07 09:57:50|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|2
1638871120000|2021-12-07 09:58:40|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1638871130000|2021-12-07 09:58:50|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|6
1638871160000|2021-12-07 09:59:20|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|3
1638871170000|2021-12-07 09:59:30|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|2
1638871190000|2021-12-07 09:59:50|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|4
1638871200000|2021-12-07 10:00:00|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1638871230000|2021-12-07 10:00:30|2624.4|2618.4|2623.6|2617.6|2624.4|2618.4|2623.6|2617.6|4
1638871240000|2021-12-07 10:00:40|2623.4|2617.4|2622.6|2616.6|2623.4|2617.4|2622.6|2616.6|2
1638871250000|2021-12-07 10:00:50|2623.1|2617.1|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|4
1638871260000|2021-12-07 10:01:00|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1638871270000|2021-12-07 10:01:10|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638871320000|2021-12-07 10:02:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1638871340000|2021-12-07 10:02:20|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|2
1638871390000|2021-12-07 10:03:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638871400000|2021-12-07 10:03:20|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.1|2617.1|4
1638871410000|2021-12-07 10:03:30|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2622.9|2616.9|3
1638871420000|2021-12-07 10:03:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638871450000|2021-12-07 10:04:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1638871480000|2021-12-07 10:04:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638871490000|2021-12-07 10:04:50|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1638871500000|2021-12-07 10:05:00|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1638871510000|2021-12-07 10:05:10|2622.9|2616.9|2621.4|2615.4|2622.9|2616.9|2621.4|2615.4|4
1638871530000|2021-12-07 10:05:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638871550000|2021-12-07 10:05:50|2621.4|2615.4|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|3
1638871570000|2021-12-07 10:06:10|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1638871590000|2021-12-07 10:06:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638871600000|2021-12-07 10:06:40|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|3
1638871680000|2021-12-07 10:08:00|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1638871700000|2021-12-07 10:08:20|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1638871720000|2021-12-07 10:08:40|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|2
1638871760000|2021-12-07 10:09:20|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1638871790000|2021-12-07 10:09:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|3
1638871800000|2021-12-07 10:10:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1638871850000|2021-12-07 10:10:50|2621.1|2615.1|2622.1|2616.1|2622.1|2616.1|2621.1|2615.1|5
1638871860000|2021-12-07 10:11:00|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|4
1638871870000|2021-12-07 10:11:10|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638871880000|2021-12-07 10:11:20|2621.9|2615.9|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|3
1638871890000|2021-12-07 10:11:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638871910000|2021-12-07 10:11:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638871920000|2021-12-07 10:12:00|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|4
1638871930000|2021-12-07 10:12:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|4
1638871940000|2021-12-07 10:12:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|6
1638871950000|2021-12-07 10:12:30|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1638871960000|2021-12-07 10:12:40|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|4
1638871970000|2021-12-07 10:12:50|2622.9|2616.9|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|3
1638871990000|2021-12-07 10:13:10|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1638872000000|2021-12-07 10:13:20|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1638872010000|2021-12-07 10:13:30|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|2
1638872020000|2021-12-07 10:13:40|2622.4|2616.4|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|10
1638872040000|2021-12-07 10:14:00|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|6
1638872060000|2021-12-07 10:14:20|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638872080000|2021-12-07 10:14:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|5
1638872090000|2021-12-07 10:14:50|2621.9|2615.9|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|5
1638872110000|2021-12-07 10:15:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638872130000|2021-12-07 10:15:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638872180000|2021-12-07 10:16:20|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|4
1638872260000|2021-12-07 10:17:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1638872270000|2021-12-07 10:17:50|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1638872320000|2021-12-07 10:18:40|2620.4|2614.4|2621.4|2615.4|2621.4|2615.4|2620.4|2614.4|3
1638872370000|2021-12-07 10:19:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638872390000|2021-12-07 10:19:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638872400000|2021-12-07 10:20:00|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638872440000|2021-12-07 10:20:40|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1638872470000|2021-12-07 10:21:10|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638872490000|2021-12-07 10:21:30|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1638872500000|2021-12-07 10:21:40|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1638872510000|2021-12-07 10:21:50|2623.1|2617.1|2622.1|2616.1|2623.1|2617.1|2622.1|2616.1|4
1638872540000|2021-12-07 10:22:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638872590000|2021-12-07 10:23:10|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|3
1638872690000|2021-12-07 10:24:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638872700000|2021-12-07 10:25:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1638872720000|2021-12-07 10:25:20|2622.9|2616.9|2621.1|2615.1|2622.9|2616.9|2621.1|2615.1|5
1638872730000|2021-12-07 10:25:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638872740000|2021-12-07 10:25:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638872760000|2021-12-07 10:26:00|2621.1|2615.1|2619.6|2613.6|2621.1|2615.1|2619.6|2613.6|3
1638872780000|2021-12-07 10:26:20|2619.1|2613.1|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|2
1638872800000|2021-12-07 10:26:40|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638872830000|2021-12-07 10:27:10|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1638872840000|2021-12-07 10:27:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1638872850000|2021-12-07 10:27:30|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1638872860000|2021-12-07 10:27:40|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1638872870000|2021-12-07 10:27:50|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1638872890000|2021-12-07 10:28:10|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1638872900000|2021-12-07 10:28:20|2621.9|2615.9|2623.9|2617.9|2623.9|2617.9|2621.9|2615.9|7
1638872910000|2021-12-07 10:28:30|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|5
1638872920000|2021-12-07 10:28:40|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|3
1638872930000|2021-12-07 10:28:50|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1638872940000|2021-12-07 10:29:00|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1638872970000|2021-12-07 10:29:30|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638872980000|2021-12-07 10:29:40|2624.1|2618.1|2622.9|2616.9|2624.1|2618.1|2622.9|2616.9|3
1638873020000|2021-12-07 10:30:20|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|2
1638873030000|2021-12-07 10:30:30|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|3
1638873040000|2021-12-07 10:30:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638873050000|2021-12-07 10:30:50|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1638873110000|2021-12-07 10:31:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638873140000|2021-12-07 10:32:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638873160000|2021-12-07 10:32:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638873180000|2021-12-07 10:33:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638873250000|2021-12-07 10:34:10|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.4|2616.4|2
1638873260000|2021-12-07 10:34:20|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638873320000|2021-12-07 10:35:20|2623.1|2617.1|2624.1|2618.1|2624.1|2618.1|2623.1|2617.1|2
1638873330000|2021-12-07 10:35:30|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1638873380000|2021-12-07 10:36:20|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|3
1638873400000|2021-12-07 10:36:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638873480000|2021-12-07 10:38:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638873500000|2021-12-07 10:38:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638873510000|2021-12-07 10:38:30|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1638873550000|2021-12-07 10:39:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638873600000|2021-12-07 10:40:00|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|4
1638873620000|2021-12-07 10:40:20|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|4
1638873630000|2021-12-07 10:40:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638873640000|2021-12-07 10:40:40|2626.1|2620.1|2626.9|2620.9|2626.9|2620.9|2626.1|2620.1|4
1638873650000|2021-12-07 10:40:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638873670000|2021-12-07 10:41:10|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638873700000|2021-12-07 10:41:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638873730000|2021-12-07 10:42:10|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|4
1638873800000|2021-12-07 10:43:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638873840000|2021-12-07 10:44:00|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|2
1638873900000|2021-12-07 10:45:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638873920000|2021-12-07 10:45:20|2626.1|2620.1|2626.4|2620.4|2626.6|2620.6|2626.1|2620.1|3
1638873930000|2021-12-07 10:45:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638873990000|2021-12-07 10:46:30|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1638874030000|2021-12-07 10:47:10|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1638874080000|2021-12-07 10:48:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638874090000|2021-12-07 10:48:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638874110000|2021-12-07 10:48:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638874140000|2021-12-07 10:49:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638874150000|2021-12-07 10:49:10|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|3
1638874160000|2021-12-07 10:49:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638874220000|2021-12-07 10:50:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638874250000|2021-12-07 10:50:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638874350000|2021-12-07 10:52:30|2626.4|2620.4|2625.4|2619.4|2626.4|2620.4|2625.4|2619.4|3
1638874370000|2021-12-07 10:52:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638874420000|2021-12-07 10:53:40|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638874500000|2021-12-07 10:55:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1638874510000|2021-12-07 10:55:10|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|2
1638874530000|2021-12-07 10:55:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638874600000|2021-12-07 10:56:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638874620000|2021-12-07 10:57:00|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1638874630000|2021-12-07 10:57:10|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638874640000|2021-12-07 10:57:20|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638874650000|2021-12-07 10:57:30|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|6
1638874660000|2021-12-07 10:57:40|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|11
1638874690000|2021-12-07 10:58:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638874700000|2021-12-07 10:58:20|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|3
1638874750000|2021-12-07 10:59:10|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|2
1638874790000|2021-12-07 10:59:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638874830000|2021-12-07 11:00:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1638874920000|2021-12-07 11:02:00|2626.1|2620.1|2626.9|2620.9|2626.9|2620.9|2626.1|2620.1|4
1638874930000|2021-12-07 11:02:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638874960000|2021-12-07 11:02:40|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638874970000|2021-12-07 11:02:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638874990000|2021-12-07 11:03:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638875040000|2021-12-07 11:04:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638875050000|2021-12-07 11:04:10|2627.1|2621.1|2629.6|2623.6|2629.6|2623.6|2627.1|2621.1|4
1638875060000|2021-12-07 11:04:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638875100000|2021-12-07 11:05:00|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|2
1638875110000|2021-12-07 11:05:10|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638875160000|2021-12-07 11:06:00|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638875180000|2021-12-07 11:06:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638875190000|2021-12-07 11:06:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638875220000|2021-12-07 11:07:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|4
1638875230000|2021-12-07 11:07:10|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|3
1638875250000|2021-12-07 11:07:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638875270000|2021-12-07 11:07:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638875310000|2021-12-07 11:08:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638875340000|2021-12-07 11:09:00|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638875370000|2021-12-07 11:09:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638875380000|2021-12-07 11:09:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638875420000|2021-12-07 11:10:20|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1638875440000|2021-12-07 11:10:40|2626.9|2620.9|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|2
1638875450000|2021-12-07 11:10:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638875460000|2021-12-07 11:11:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638875490000|2021-12-07 11:11:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638875520000|2021-12-07 11:12:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638875530000|2021-12-07 11:12:10|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638875540000|2021-12-07 11:12:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638875560000|2021-12-07 11:12:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638875620000|2021-12-07 11:13:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638875630000|2021-12-07 11:13:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638875680000|2021-12-07 11:14:40|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|2
1638875730000|2021-12-07 11:15:30|2628.6|2622.6|2629.9|2623.9|2629.9|2623.9|2628.6|2622.6|3
1638875750000|2021-12-07 11:15:50|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638875760000|2021-12-07 11:16:00|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638875770000|2021-12-07 11:16:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638875790000|2021-12-07 11:16:30|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638875800000|2021-12-07 11:16:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638875820000|2021-12-07 11:17:00|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|3
1638875840000|2021-12-07 11:17:20|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|3
1638875870000|2021-12-07 11:17:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638875880000|2021-12-07 11:18:00|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1638875900000|2021-12-07 11:18:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638875930000|2021-12-07 11:18:50|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1638875970000|2021-12-07 11:19:30|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1638875980000|2021-12-07 11:19:40|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638876000000|2021-12-07 11:20:00|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638876020000|2021-12-07 11:20:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638876060000|2021-12-07 11:21:00|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|3
1638876080000|2021-12-07 11:21:20|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|2
1638876090000|2021-12-07 11:21:30|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638876110000|2021-12-07 11:21:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638876120000|2021-12-07 11:22:00|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1638876130000|2021-12-07 11:22:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638876140000|2021-12-07 11:22:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638876150000|2021-12-07 11:22:30|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638876170000|2021-12-07 11:22:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638876180000|2021-12-07 11:23:00|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1638876220000|2021-12-07 11:23:40|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|3
1638876240000|2021-12-07 11:24:00|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638876280000|2021-12-07 11:24:40|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|2
1638876290000|2021-12-07 11:24:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638876300000|2021-12-07 11:25:00|2628.1|2622.1|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|4
1638876310000|2021-12-07 11:25:10|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|4
1638876330000|2021-12-07 11:25:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638876350000|2021-12-07 11:25:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638876360000|2021-12-07 11:26:00|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1638876370000|2021-12-07 11:26:10|2626.1|2620.1|2626.9|2620.9|2626.9|2620.9|2626.1|2620.1|3
1638876380000|2021-12-07 11:26:20|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|3
1638876420000|2021-12-07 11:27:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1638876450000|2021-12-07 11:27:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638876460000|2021-12-07 11:27:40|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|3
1638876480000|2021-12-07 11:28:00|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|2
1638876510000|2021-12-07 11:28:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638876540000|2021-12-07 11:29:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|5
1638876550000|2021-12-07 11:29:10|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1638876570000|2021-12-07 11:29:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638876610000|2021-12-07 11:30:10|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638876670000|2021-12-07 11:31:10|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|2
1638876680000|2021-12-07 11:31:20|2629.4|2623.4|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|5
1638876700000|2021-12-07 11:31:40|2628.1|2622.1|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|6
1638876720000|2021-12-07 11:32:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638876730000|2021-12-07 11:32:10|2627.1|2621.1|2628.1|2622.1|2628.1|2622.1|2627.1|2621.1|4
1638876750000|2021-12-07 11:32:30|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638876820000|2021-12-07 11:33:40|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1638876840000|2021-12-07 11:34:00|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|4
1638876860000|2021-12-07 11:34:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638876870000|2021-12-07 11:34:30|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|2
1638876890000|2021-12-07 11:34:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638876940000|2021-12-07 11:35:40|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638876950000|2021-12-07 11:35:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638876970000|2021-12-07 11:36:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638876990000|2021-12-07 11:36:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638877010000|2021-12-07 11:36:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638877040000|2021-12-07 11:37:20|2626.9|2620.9|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|4
1638877050000|2021-12-07 11:37:30|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1638877070000|2021-12-07 11:37:50|2626.6|2620.6|2627.4|2621.4|2627.6|2621.6|2626.6|2620.6|4
1638877080000|2021-12-07 11:38:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|4
1638877100000|2021-12-07 11:38:20|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|2
1638877140000|2021-12-07 11:39:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638877150000|2021-12-07 11:39:10|2627.9|2621.9|2628.1|2622.1|2628.6|2622.6|2627.9|2621.9|5
1638877170000|2021-12-07 11:39:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638877200000|2021-12-07 11:40:00|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638877210000|2021-12-07 11:40:10|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|2
1638877270000|2021-12-07 11:41:10|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638877310000|2021-12-07 11:41:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638877340000|2021-12-07 11:42:20|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|2
1638877390000|2021-12-07 11:43:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638877400000|2021-12-07 11:43:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638877420000|2021-12-07 11:43:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2628.9|2622.9|3
1638877430000|2021-12-07 11:43:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638877440000|2021-12-07 11:44:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638877460000|2021-12-07 11:44:20|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638877530000|2021-12-07 11:45:30|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1638877650000|2021-12-07 11:47:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1638877660000|2021-12-07 11:47:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638877700000|2021-12-07 11:48:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638877720000|2021-12-07 11:48:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638877730000|2021-12-07 11:48:50|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|3
1638877750000|2021-12-07 11:49:10|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|4
1638877760000|2021-12-07 11:49:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638877770000|2021-12-07 11:49:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|3
1638877780000|2021-12-07 11:49:40|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|3
1638877790000|2021-12-07 11:49:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638877850000|2021-12-07 11:50:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638877870000|2021-12-07 11:51:10|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.1|2621.1|3
1638877900000|2021-12-07 11:51:40|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|3
1638877920000|2021-12-07 11:52:00|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|5
1638877940000|2021-12-07 11:52:20|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|3
1638877950000|2021-12-07 11:52:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|4
1638877980000|2021-12-07 11:53:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638877990000|2021-12-07 11:53:10|2628.4|2622.4|2628.9|2622.9|2629.4|2623.4|2628.1|2622.1|6
1638878000000|2021-12-07 11:53:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638878050000|2021-12-07 11:54:10|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638878110000|2021-12-07 11:55:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638878130000|2021-12-07 11:55:30|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638878140000|2021-12-07 11:55:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1638878180000|2021-12-07 11:56:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638878190000|2021-12-07 11:56:30|2631.1|2625.1|2630.1|2624.1|2631.1|2625.1|2629.9|2623.9|5
1638878200000|2021-12-07 11:56:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1638878210000|2021-12-07 11:56:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1638878220000|2021-12-07 11:57:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638878230000|2021-12-07 11:57:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638878250000|2021-12-07 11:57:30|2630.4|2624.4|2631.1|2625.1|2631.1|2625.1|2630.4|2624.4|4
1638878270000|2021-12-07 11:57:50|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1638878280000|2021-12-07 11:58:00|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|2
1638878290000|2021-12-07 11:58:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638878300000|2021-12-07 11:58:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638878310000|2021-12-07 11:58:30|2630.9|2624.9|2631.1|2625.1|2631.4|2625.4|2630.4|2624.4|6
1638878330000|2021-12-07 11:58:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638878340000|2021-12-07 11:59:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638878370000|2021-12-07 11:59:30|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638878380000|2021-12-07 11:59:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638878430000|2021-12-07 12:00:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638878490000|2021-12-07 12:01:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|4
1638878500000|2021-12-07 12:01:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638878520000|2021-12-07 12:02:00|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|3
1638878530000|2021-12-07 12:02:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638878550000|2021-12-07 12:02:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638878570000|2021-12-07 12:02:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638878580000|2021-12-07 12:03:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638878590000|2021-12-07 12:03:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638878610000|2021-12-07 12:03:30|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1638878620000|2021-12-07 12:03:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2628.9|2622.9|4
1638878630000|2021-12-07 12:03:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638878650000|2021-12-07 12:04:10|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|2
1638878660000|2021-12-07 12:04:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1638878670000|2021-12-07 12:04:30|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1638878690000|2021-12-07 12:04:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638878740000|2021-12-07 12:05:40|2628.9|2622.9|2630.1|2624.1|2630.1|2624.1|2628.9|2622.9|3
1638878750000|2021-12-07 12:05:50|2629.6|2623.6|2628.4|2622.4|2629.6|2623.6|2628.1|2622.1|5
1638878760000|2021-12-07 12:06:00|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638878770000|2021-12-07 12:06:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638878780000|2021-12-07 12:06:20|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|2
1638878800000|2021-12-07 12:06:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638878810000|2021-12-07 12:06:50|2628.9|2622.9|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|5
1638878820000|2021-12-07 12:07:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638878830000|2021-12-07 12:07:10|2629.4|2623.4|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|3
1638878840000|2021-12-07 12:07:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638878850000|2021-12-07 12:07:30|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1638878870000|2021-12-07 12:07:50|2629.4|2623.4|2628.1|2622.1|2629.4|2623.4|2628.1|2622.1|3
1638878880000|2021-12-07 12:08:00|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|2
1638878890000|2021-12-07 12:08:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638878900000|2021-12-07 12:08:20|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1638878920000|2021-12-07 12:08:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638878950000|2021-12-07 12:09:10|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|3
1638878970000|2021-12-07 12:09:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|4
1638878980000|2021-12-07 12:09:40|2631.4|2625.4|2633.1|2627.1|2633.1|2627.1|2631.1|2625.1|5
1638878990000|2021-12-07 12:09:50|2636.4|2630.4|2634.6|2628.6|2636.6|2630.6|2634.5|2628.5|10
1638879000000|2021-12-07 12:10:00|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2633.9|2627.9|7
1638879010000|2021-12-07 12:10:10|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2633.9|2627.9|5
1638879030000|2021-12-07 12:10:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638879040000|2021-12-07 12:10:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638879070000|2021-12-07 12:11:10|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1638879080000|2021-12-07 12:11:20|2634.9|2628.9|2633.9|2627.9|2634.9|2628.9|2633.9|2627.9|4
1638879090000|2021-12-07 12:11:30|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|3
1638879130000|2021-12-07 12:12:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1638879160000|2021-12-07 12:12:40|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|5
1638879170000|2021-12-07 12:12:50|2633.4|2627.4|2634.1|2628.1|2634.1|2628.1|2633.4|2627.4|3
1638879180000|2021-12-07 12:13:00|2633.9|2627.9|2633.1|2627.1|2633.9|2627.9|2633.1|2627.1|2
1638879190000|2021-12-07 12:13:10|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|3
1638879200000|2021-12-07 12:13:20|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|2
1638879220000|2021-12-07 12:13:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638879230000|2021-12-07 12:13:50|2633.1|2627.1|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|4
1638879240000|2021-12-07 12:14:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638879260000|2021-12-07 12:14:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638879310000|2021-12-07 12:15:10|2632.1|2626.1|2632.9|2626.9|2632.9|2626.9|2632.1|2626.1|3
1638879340000|2021-12-07 12:15:40|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|3
1638879350000|2021-12-07 12:15:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638879360000|2021-12-07 12:16:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638879370000|2021-12-07 12:16:10|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1638879380000|2021-12-07 12:16:20|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|2
1638879420000|2021-12-07 12:17:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638879450000|2021-12-07 12:17:30|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1638879460000|2021-12-07 12:17:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638879490000|2021-12-07 12:18:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638879530000|2021-12-07 12:18:50|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1638879600000|2021-12-07 12:20:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638879610000|2021-12-07 12:20:10|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1638879640000|2021-12-07 12:20:40|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1638879650000|2021-12-07 12:20:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|3
1638879670000|2021-12-07 12:21:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|3
1638879690000|2021-12-07 12:21:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638879700000|2021-12-07 12:21:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|3
1638879730000|2021-12-07 12:22:10|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1638879750000|2021-12-07 12:22:30|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1638879770000|2021-12-07 12:22:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638879780000|2021-12-07 12:23:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638879790000|2021-12-07 12:23:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638879810000|2021-12-07 12:23:30|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|3
1638879820000|2021-12-07 12:23:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|4
1638879830000|2021-12-07 12:23:50|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1638879840000|2021-12-07 12:24:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638879870000|2021-12-07 12:24:30|2635.4|2629.4|2634.6|2628.6|2635.6|2629.6|2634.6|2628.6|3
1638879880000|2021-12-07 12:24:40|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1638879890000|2021-12-07 12:24:50|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|2
1638879900000|2021-12-07 12:25:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638879910000|2021-12-07 12:25:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638879940000|2021-12-07 12:25:40|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|3
1638879950000|2021-12-07 12:25:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638879990000|2021-12-07 12:26:30|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|3
1638880000000|2021-12-07 12:26:40|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2634.9|2628.9|5
1638880020000|2021-12-07 12:27:00|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1638880080000|2021-12-07 12:28:00|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1638880120000|2021-12-07 12:28:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638880150000|2021-12-07 12:29:10|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.1|2629.1|4
1638880160000|2021-12-07 12:29:20|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|3
1638880170000|2021-12-07 12:29:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638880180000|2021-12-07 12:29:40|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1638880190000|2021-12-07 12:29:50|2634.6|2628.6|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|2
1638880200000|2021-12-07 12:30:00|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|3
1638880210000|2021-12-07 12:30:10|2634.6|2628.6|2634.9|2628.9|2635.9|2629.9|2634.6|2628.6|4
1638880250000|2021-12-07 12:30:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.1|2628.1|4
1638880260000|2021-12-07 12:31:00|2634.1|2628.1|2632.6|2626.6|2634.1|2628.1|2632.6|2626.6|5
1638880270000|2021-12-07 12:31:10|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.1|2627.1|5
1638880280000|2021-12-07 12:31:20|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|3
1638880330000|2021-12-07 12:32:10|2633.6|2627.6|2632.6|2626.6|2633.6|2627.6|2632.6|2626.6|4
1638880340000|2021-12-07 12:32:20|2632.4|2626.4|2633.1|2627.1|2633.4|2627.4|2632.4|2626.4|6
1638880350000|2021-12-07 12:32:30|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1638880360000|2021-12-07 12:32:40|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1638880380000|2021-12-07 12:33:00|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.1|2626.1|4
1638880390000|2021-12-07 12:33:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638880400000|2021-12-07 12:33:20|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|3
1638880410000|2021-12-07 12:33:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638880420000|2021-12-07 12:33:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638880430000|2021-12-07 12:33:50|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638880440000|2021-12-07 12:34:00|2632.1|2626.1|2631.1|2625.1|2632.6|2626.6|2631.1|2625.1|5
1638880450000|2021-12-07 12:34:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638880460000|2021-12-07 12:34:20|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|4
1638880470000|2021-12-07 12:34:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638880480000|2021-12-07 12:34:40|2630.9|2624.9|2630.6|2624.6|2631.6|2625.6|2630.6|2624.6|4
1638880490000|2021-12-07 12:34:50|2630.4|2624.4|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|3
1638880500000|2021-12-07 12:35:00|2630.1|2624.1|2630.4|2624.4|2631.4|2625.4|2630.1|2624.1|8
1638880510000|2021-12-07 12:35:10|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|4
1638880540000|2021-12-07 12:35:40|2630.6|2624.6|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|4
1638880560000|2021-12-07 12:36:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638880570000|2021-12-07 12:36:10|2629.9|2623.9|2630.9|2624.9|2630.9|2624.9|2629.6|2623.6|4
1638880600000|2021-12-07 12:36:40|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2630.6|2624.6|5
1638880630000|2021-12-07 12:37:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638880660000|2021-12-07 12:37:40|2631.6|2625.6|2630.4|2624.4|2631.6|2625.6|2630.4|2624.4|3
1638880670000|2021-12-07 12:37:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638880680000|2021-12-07 12:38:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638880690000|2021-12-07 12:38:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638880700000|2021-12-07 12:38:20|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638880730000|2021-12-07 12:38:50|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1638880740000|2021-12-07 12:39:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638880800000|2021-12-07 12:40:00|2629.9|2623.9|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|4
1638880810000|2021-12-07 12:40:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638880830000|2021-12-07 12:40:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638880840000|2021-12-07 12:40:40|2629.1|2623.1|2629.9|2623.9|2630.1|2624.1|2629.1|2623.1|5
1638880850000|2021-12-07 12:40:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638880860000|2021-12-07 12:41:00|2629.9|2623.9|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|6
1638880880000|2021-12-07 12:41:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638880890000|2021-12-07 12:41:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638880910000|2021-12-07 12:41:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638880920000|2021-12-07 12:42:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|4
1638880930000|2021-12-07 12:42:10|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1638880960000|2021-12-07 12:42:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638880970000|2021-12-07 12:42:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638880980000|2021-12-07 12:43:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638880990000|2021-12-07 12:43:10|2630.6|2624.6|2631.6|2625.6|2631.6|2625.6|2630.6|2624.6|4
1638881040000|2021-12-07 12:44:00|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.6|2625.6|3
1638881060000|2021-12-07 12:44:20|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638881100000|2021-12-07 12:45:00|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|3
1638881110000|2021-12-07 12:45:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638881120000|2021-12-07 12:45:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638881150000|2021-12-07 12:45:50|2632.1|2626.1|2630.9|2624.9|2632.1|2626.1|2630.9|2624.9|4
1638881160000|2021-12-07 12:46:00|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|5
1638881170000|2021-12-07 12:46:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638881180000|2021-12-07 12:46:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638881190000|2021-12-07 12:46:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638881200000|2021-12-07 12:46:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|10
1638881210000|2021-12-07 12:46:50|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|6
1638881260000|2021-12-07 12:47:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638881270000|2021-12-07 12:47:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638881280000|2021-12-07 12:48:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638881300000|2021-12-07 12:48:20|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|4
1638881310000|2021-12-07 12:48:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|3
1638881320000|2021-12-07 12:48:40|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|3
1638881330000|2021-12-07 12:48:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638881350000|2021-12-07 12:49:10|2629.1|2623.1|2629.6|2623.6|2629.9|2623.9|2629.1|2623.1|3
1638881360000|2021-12-07 12:49:20|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.4|2622.4|6
1638881370000|2021-12-07 12:49:30|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|6
1638881380000|2021-12-07 12:49:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638881400000|2021-12-07 12:50:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638881420000|2021-12-07 12:50:20|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|3
1638881440000|2021-12-07 12:50:40|2629.6|2623.6|2631.4|2625.4|2631.4|2625.4|2629.6|2623.6|4
1638881450000|2021-12-07 12:50:50|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638881460000|2021-12-07 12:51:00|2631.6|2625.6|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|6
1638881470000|2021-12-07 12:51:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638881480000|2021-12-07 12:51:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638881490000|2021-12-07 12:51:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638881500000|2021-12-07 12:51:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638881520000|2021-12-07 12:52:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638881530000|2021-12-07 12:52:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638881540000|2021-12-07 12:52:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638881550000|2021-12-07 12:52:30|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|2
1638881560000|2021-12-07 12:52:40|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|3
1638881570000|2021-12-07 12:52:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638881580000|2021-12-07 12:53:00|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1638881590000|2021-12-07 12:53:10|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638881600000|2021-12-07 12:53:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638881630000|2021-12-07 12:53:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638881640000|2021-12-07 12:54:00|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.4|2622.4|5
1638881650000|2021-12-07 12:54:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638881660000|2021-12-07 12:54:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|6
1638881690000|2021-12-07 12:54:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1638881700000|2021-12-07 12:55:00|2628.4|2622.4|2630.1|2624.1|2630.6|2624.6|2628.4|2622.4|5
1638881710000|2021-12-07 12:55:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638881720000|2021-12-07 12:55:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638881730000|2021-12-07 12:55:30|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|2
1638881760000|2021-12-07 12:56:00|2630.6|2624.6|2628.4|2622.4|2630.6|2624.6|2628.1|2622.1|8
1638881770000|2021-12-07 12:56:10|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.4|2621.4|7
1638881780000|2021-12-07 12:56:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638881790000|2021-12-07 12:56:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638881800000|2021-12-07 12:56:40|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1638881810000|2021-12-07 12:56:50|2628.1|2622.1|2626.6|2620.6|2628.4|2622.4|2626.6|2620.6|3
1638881820000|2021-12-07 12:57:00|2626.1|2620.1|2625.6|2619.6|2627.1|2621.1|2625.6|2619.6|16
1638881830000|2021-12-07 12:57:10|2625.9|2619.9|2626.1|2620.1|2626.4|2620.4|2625.4|2619.4|9
1638881840000|2021-12-07 12:57:20|2625.9|2619.9|2624.6|2618.6|2626.4|2620.4|2624.6|2618.6|9
1638881850000|2021-12-07 12:57:30|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.1|2618.1|8
1638881860000|2021-12-07 12:57:40|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|4
1638881870000|2021-12-07 12:57:50|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|3
1638881880000|2021-12-07 12:58:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1638881890000|2021-12-07 12:58:10|2624.9|2618.9|2623.6|2617.6|2625.1|2619.1|2623.6|2617.6|4
1638881900000|2021-12-07 12:58:20|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|3
1638881910000|2021-12-07 12:58:30|2624.9|2618.9|2625.1|2619.1|2625.4|2619.4|2624.6|2618.6|5
1638881920000|2021-12-07 12:58:40|2624.9|2618.9|2624.1|2618.1|2625.1|2619.1|2624.1|2618.1|5
1638881930000|2021-12-07 12:58:50|2624.4|2618.4|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|4
1638881940000|2021-12-07 12:59:00|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|6
1638881950000|2021-12-07 12:59:10|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|4
1638881960000|2021-12-07 12:59:20|2622.9|2616.9|2625.4|2619.4|2625.6|2619.6|2622.9|2616.9|6
1638881970000|2021-12-07 12:59:30|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|3
1638881980000|2021-12-07 12:59:40|2624.9|2618.9|2623.1|2617.1|2624.9|2618.9|2623.1|2617.1|5
1638881990000|2021-12-07 12:59:50|2623.4|2617.4|2624.1|2618.1|2624.6|2618.6|2623.4|2617.4|7
1638882000000|2021-12-07 13:00:00|2623.9|2617.9|2622.1|2616.1|2624.6|2618.6|2621.9|2615.9|20
1638882010000|2021-12-07 13:00:10|2621.6|2615.6|2622.6|2616.6|2623.4|2617.4|2621.4|2615.4|12
1638882020000|2021-12-07 13:00:20|2621.6|2615.6|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|7
1638882030000|2021-12-07 13:00:30|2621.6|2615.6|2621.9|2615.9|2622.1|2616.1|2621.6|2615.6|8
1638882040000|2021-12-07 13:00:40|2621.6|2615.6|2621.4|2615.4|2621.9|2615.9|2621.4|2615.4|5
1638882050000|2021-12-07 13:00:50|2621.1|2615.1|2622.1|2616.1|2622.1|2616.1|2620.9|2614.9|7
1638882060000|2021-12-07 13:01:00|2622.6|2616.6|2622.4|2616.4|2623.4|2617.4|2621.9|2615.9|10
1638882070000|2021-12-07 13:01:10|2622.6|2616.6|2622.9|2616.9|2623.1|2617.1|2622.4|2616.4|7
1638882080000|2021-12-07 13:01:20|2623.1|2617.1|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|4
1638882090000|2021-12-07 13:01:30|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1638882100000|2021-12-07 13:01:40|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|4
1638882110000|2021-12-07 13:01:50|2623.4|2617.4|2622.9|2616.9|2624.1|2618.1|2622.6|2616.6|6
1638882120000|2021-12-07 13:02:00|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|5
1638882130000|2021-12-07 13:02:10|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|5
1638882140000|2021-12-07 13:02:20|2622.1|2616.1|2623.1|2617.1|2623.1|2617.1|2622.1|2616.1|5
1638882150000|2021-12-07 13:02:30|2622.9|2616.9|2621.9|2615.9|2622.9|2616.9|2621.9|2615.9|2
1638882160000|2021-12-07 13:02:40|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1638882180000|2021-12-07 13:03:00|2622.1|2616.1|2623.1|2617.1|2623.1|2617.1|2622.1|2616.1|4
1638882190000|2021-12-07 13:03:10|2622.9|2616.9|2623.1|2617.1|2623.4|2617.4|2622.6|2616.6|6
1638882200000|2021-12-07 13:03:20|2622.9|2616.9|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|4
1638882210000|2021-12-07 13:03:30|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1638882220000|2021-12-07 13:03:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|3
1638882230000|2021-12-07 13:03:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638882240000|2021-12-07 13:04:00|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1638882250000|2021-12-07 13:04:10|2621.6|2615.6|2620.6|2614.6|2621.6|2615.6|2620.6|2614.6|3
1638882260000|2021-12-07 13:04:20|2620.9|2614.9|2621.4|2615.4|2621.9|2615.9|2620.9|2614.9|6
1638882270000|2021-12-07 13:04:30|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638882280000|2021-12-07 13:04:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638882290000|2021-12-07 13:04:50|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1638882300000|2021-12-07 13:05:00|2621.4|2615.4|2622.4|2616.4|2622.6|2616.6|2621.4|2615.4|7
1638882310000|2021-12-07 13:05:10|2622.6|2616.6|2623.9|2617.9|2624.1|2618.1|2622.6|2616.6|8
1638882320000|2021-12-07 13:05:20|2624.1|2618.1|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|6
1638882330000|2021-12-07 13:05:30|2625.1|2619.1|2625.6|2619.6|2625.9|2619.9|2625.1|2619.1|4
1638882340000|2021-12-07 13:05:40|2625.9|2619.9|2626.1|2620.1|2627.4|2621.4|2625.9|2619.9|5
1638882350000|2021-12-07 13:05:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638882360000|2021-12-07 13:06:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.6|2619.6|5
1638882370000|2021-12-07 13:06:10|2625.9|2619.9|2624.9|2618.9|2625.9|2619.9|2624.4|2618.4|8
1638882380000|2021-12-07 13:06:20|2625.1|2619.1|2624.6|2618.6|2625.6|2619.6|2624.6|2618.6|8
1638882390000|2021-12-07 13:06:30|2624.9|2618.9|2625.6|2619.6|2625.9|2619.9|2624.9|2618.9|8
1638882400000|2021-12-07 13:06:40|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|4
1638882410000|2021-12-07 13:06:50|2626.1|2620.1|2624.4|2618.4|2626.4|2620.4|2624.4|2618.4|8
1638882420000|2021-12-07 13:07:00|2624.1|2618.1|2623.4|2617.4|2624.4|2618.4|2623.4|2617.4|6
1638882430000|2021-12-07 13:07:10|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|4
1638882440000|2021-12-07 13:07:20|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.4|2616.4|7
1638882450000|2021-12-07 13:07:30|2622.6|2616.6|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|4
1638882460000|2021-12-07 13:07:40|2621.9|2615.9|2620.9|2614.9|2621.9|2615.9|2620.9|2614.9|2
1638882470000|2021-12-07 13:07:50|2621.1|2615.1|2622.4|2616.4|2622.4|2616.4|2621.1|2615.1|6
1638882480000|2021-12-07 13:08:00|2622.6|2616.6|2622.1|2616.1|2622.6|2616.6|2622.1|2616.1|5
1638882500000|2021-12-07 13:08:20|2622.4|2616.4|2622.6|2616.6|2623.1|2617.1|2622.1|2616.1|8
1638882510000|2021-12-07 13:08:30|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|5
1638882520000|2021-12-07 13:08:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1638882530000|2021-12-07 13:08:50|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|4
1638882540000|2021-12-07 13:09:00|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1638882550000|2021-12-07 13:09:10|2624.6|2618.6|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|4
1638882570000|2021-12-07 13:09:30|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|4
1638882580000|2021-12-07 13:09:40|2625.6|2619.6|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|4
1638882590000|2021-12-07 13:09:50|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|3
1638882600000|2021-12-07 13:10:00|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|4
1638882610000|2021-12-07 13:10:10|2624.4|2618.4|2625.4|2619.4|2625.4|2619.4|2624.4|2618.4|7
1638882620000|2021-12-07 13:10:20|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|3
1638882630000|2021-12-07 13:10:30|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|4
1638882640000|2021-12-07 13:10:40|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1638882650000|2021-12-07 13:10:50|2625.6|2619.6|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|4
1638882660000|2021-12-07 13:11:00|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2623.9|2617.9|6
1638882670000|2021-12-07 13:11:10|2624.1|2618.1|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|5
1638882680000|2021-12-07 13:11:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638882690000|2021-12-07 13:11:30|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|4
1638882700000|2021-12-07 13:11:40|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|3
1638882720000|2021-12-07 13:12:00|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1638882750000|2021-12-07 13:12:30|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1638882760000|2021-12-07 13:12:40|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|3
1638882770000|2021-12-07 13:12:50|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|2
1638882800000|2021-12-07 13:13:20|2624.1|2618.1|2625.4|2619.4|2625.4|2619.4|2624.1|2618.1|6
1638882810000|2021-12-07 13:13:30|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|3
1638882820000|2021-12-07 13:13:40|2626.4|2620.4|2627.4|2621.4|2627.6|2621.6|2626.4|2620.4|6
1638882830000|2021-12-07 13:13:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638882840000|2021-12-07 13:14:00|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|2
1638882850000|2021-12-07 13:14:10|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2626.6|2620.6|7
1638882860000|2021-12-07 13:14:20|2627.4|2621.4|2627.4|2621.4|2627.9|2621.9|2626.9|2620.9|6
1638882870000|2021-12-07 13:14:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1638882880000|2021-12-07 13:14:40|2627.9|2621.9|2626.6|2620.6|2627.9|2621.9|2626.6|2620.6|3
1638882890000|2021-12-07 13:14:50|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638882900000|2021-12-07 13:15:00|2627.1|2621.1|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|6
1638882910000|2021-12-07 13:15:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|5
1638882920000|2021-12-07 13:15:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|4
1638882930000|2021-12-07 13:15:30|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|4
1638882940000|2021-12-07 13:15:40|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1638882950000|2021-12-07 13:15:50|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.1|2620.1|7
1638882960000|2021-12-07 13:16:00|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|6
1638882970000|2021-12-07 13:16:10|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|6
1638882980000|2021-12-07 13:16:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638882990000|2021-12-07 13:16:30|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|4
1638883000000|2021-12-07 13:16:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638883010000|2021-12-07 13:16:50|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1638883020000|2021-12-07 13:17:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.6|2618.6|8
1638883030000|2021-12-07 13:17:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|6
1638883040000|2021-12-07 13:17:20|2624.9|2618.9|2625.1|2619.1|2625.4|2619.4|2624.6|2618.6|5
1638883050000|2021-12-07 13:17:30|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|5
1638883060000|2021-12-07 13:17:40|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.4|2617.4|7
1638883070000|2021-12-07 13:17:50|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1638883080000|2021-12-07 13:18:00|2624.1|2618.1|2623.9|2617.9|2624.6|2618.6|2623.9|2617.9|5
1638883090000|2021-12-07 13:18:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|3
1638883100000|2021-12-07 13:18:20|2623.9|2617.9|2622.6|2616.6|2623.9|2617.9|2622.6|2616.6|9
1638883110000|2021-12-07 13:18:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|3
1638883120000|2021-12-07 13:18:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638883130000|2021-12-07 13:18:50|2623.1|2617.1|2623.1|2617.1|2623.4|2617.4|2622.9|2616.9|4
1638883140000|2021-12-07 13:19:00|2622.9|2616.9|2622.4|2616.4|2622.9|2616.9|2622.4|2616.4|3
1638883150000|2021-12-07 13:19:10|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.4|2616.4|6
1638883160000|2021-12-07 13:19:20|2622.6|2616.6|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|5
1638883170000|2021-12-07 13:19:30|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.4|2616.4|6
1638883180000|2021-12-07 13:19:40|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|4
1638883190000|2021-12-07 13:19:50|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.4|2615.4|8
1638883200000|2021-12-07 13:20:00|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|6
1638883210000|2021-12-07 13:20:10|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|3
1638883220000|2021-12-07 13:20:20|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|4
1638883230000|2021-12-07 13:20:30|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|3
1638883240000|2021-12-07 13:20:40|2622.6|2616.6|2622.9|2616.9|2623.1|2617.1|2622.6|2616.6|3
1638883250000|2021-12-07 13:20:50|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|3
1638883280000|2021-12-07 13:21:20|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1638883290000|2021-12-07 13:21:30|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1638883300000|2021-12-07 13:21:40|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|5
1638883310000|2021-12-07 13:21:50|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|6
1638883320000|2021-12-07 13:22:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1638883330000|2021-12-07 13:22:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638883340000|2021-12-07 13:22:20|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1638883360000|2021-12-07 13:22:40|2623.1|2617.1|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|5
1638883370000|2021-12-07 13:22:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1638883390000|2021-12-07 13:23:10|2622.4|2616.4|2622.9|2616.9|2622.9|2616.9|2622.4|2616.4|2
1638883400000|2021-12-07 13:23:20|2621.4|2615.4|2622.6|2616.6|2622.9|2616.9|2621.4|2615.4|3
1638883410000|2021-12-07 13:23:30|2622.4|2616.4|2621.9|2615.9|2622.6|2616.6|2621.4|2615.4|4
1638883420000|2021-12-07 13:23:40|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1638883430000|2021-12-07 13:23:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638883440000|2021-12-07 13:24:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1638883450000|2021-12-07 13:24:10|2621.1|2615.1|2619.9|2613.9|2621.1|2615.1|2619.9|2613.9|3
1638883460000|2021-12-07 13:24:20|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2619.9|2613.9|5
1638883470000|2021-12-07 13:24:30|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2619.6|2613.6|7
1638883480000|2021-12-07 13:24:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1638883490000|2021-12-07 13:24:50|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1638883500000|2021-12-07 13:25:00|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1638883510000|2021-12-07 13:25:10|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2619.6|2613.6|5
1638883520000|2021-12-07 13:25:20|2620.4|2614.4|2620.6|2614.6|2621.1|2615.1|2620.4|2614.4|6
1638883540000|2021-12-07 13:25:40|2620.4|2614.4|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|2
1638883560000|2021-12-07 13:26:00|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1638883580000|2021-12-07 13:26:20|2620.6|2614.6|2621.1|2615.1|2621.4|2615.4|2620.6|2614.6|4
1638883590000|2021-12-07 13:26:30|2620.9|2614.9|2621.4|2615.4|2621.6|2615.6|2620.9|2614.9|8
1638883600000|2021-12-07 13:26:40|2620.9|2614.9|2621.4|2615.4|2621.6|2615.6|2620.9|2614.9|4
1638883610000|2021-12-07 13:26:50|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638883620000|2021-12-07 13:27:00|2621.4|2615.4|2620.4|2614.4|2621.4|2615.4|2620.4|2614.4|4
1638883640000|2021-12-07 13:27:20|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|3
1638883650000|2021-12-07 13:27:30|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1638883660000|2021-12-07 13:27:40|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1638883670000|2021-12-07 13:27:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638883680000|2021-12-07 13:28:00|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|4
1638883690000|2021-12-07 13:28:10|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1638883700000|2021-12-07 13:28:20|2619.9|2613.9|2620.1|2614.1|2620.4|2614.4|2619.9|2613.9|3
1638883710000|2021-12-07 13:28:30|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1638883730000|2021-12-07 13:28:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638883740000|2021-12-07 13:29:00|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638883750000|2021-12-07 13:29:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638883760000|2021-12-07 13:29:20|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|8
1638883770000|2021-12-07 13:29:30|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|4
1638883780000|2021-12-07 13:29:40|2618.1|2612.1|2618.6|2612.6|2618.9|2612.9|2618.1|2612.1|5
1638883790000|2021-12-07 13:29:50|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1638883800000|2021-12-07 13:30:00|2618.4|2612.4|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|3
1638883810000|2021-12-07 13:30:10|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1638883840000|2021-12-07 13:30:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|3
1638883850000|2021-12-07 13:30:50|2618.9|2612.9|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|5
1638883860000|2021-12-07 13:31:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638883870000|2021-12-07 13:31:10|2618.9|2612.9|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|2
1638883880000|2021-12-07 13:31:20|2619.1|2613.1|2618.1|2612.1|2619.1|2613.1|2617.9|2611.9|4
1638883890000|2021-12-07 13:31:30|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|5
1638883900000|2021-12-07 13:31:40|2617.6|2611.6|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|5
1638883910000|2021-12-07 13:31:50|2617.9|2611.9|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|3
1638883930000|2021-12-07 13:32:10|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1638883940000|2021-12-07 13:32:20|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1638883950000|2021-12-07 13:32:30|2617.6|2611.6|2617.4|2611.4|2617.9|2611.9|2617.4|2611.4|6
1638883960000|2021-12-07 13:32:40|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1638883970000|2021-12-07 13:32:50|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.6|2611.6|8
1638883980000|2021-12-07 13:33:00|2617.6|2611.6|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|3
1638884010000|2021-12-07 13:33:30|2617.9|2611.9|2618.9|2612.9|2619.1|2613.1|2617.9|2611.9|5
1638884020000|2021-12-07 13:33:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638884030000|2021-12-07 13:33:50|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1638884040000|2021-12-07 13:34:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|3
1638884050000|2021-12-07 13:34:10|2617.9|2611.9|2617.9|2611.9|2618.6|2612.6|2617.9|2611.9|5
1638884060000|2021-12-07 13:34:20|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|3
1638884070000|2021-12-07 13:34:30|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|4
1638884080000|2021-12-07 13:34:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1638884100000|2021-12-07 13:35:00|2618.9|2612.9|2619.6|2613.6|2619.6|2613.6|2618.9|2612.9|5
1638884110000|2021-12-07 13:35:10|2619.4|2613.4|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|3
1638884120000|2021-12-07 13:35:20|2619.1|2613.1|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|5
1638884130000|2021-12-07 13:35:30|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1638884140000|2021-12-07 13:35:40|2618.9|2612.9|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|4
1638884160000|2021-12-07 13:36:00|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1638884180000|2021-12-07 13:36:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1638884200000|2021-12-07 13:36:40|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1638884210000|2021-12-07 13:36:50|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|4
1638884220000|2021-12-07 13:37:00|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|3
1638884230000|2021-12-07 13:37:10|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1638884250000|2021-12-07 13:37:30|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|3
1638884260000|2021-12-07 13:37:40|2617.9|2611.9|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|3
1638884280000|2021-12-07 13:38:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1638884310000|2021-12-07 13:38:30|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2616.9|2610.9|4
1638884320000|2021-12-07 13:38:40|2616.9|2610.9|2617.1|2611.1|2617.4|2611.4|2616.9|2610.9|6
1638884330000|2021-12-07 13:38:50|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1638884340000|2021-12-07 13:39:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638884350000|2021-12-07 13:39:10|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1638884380000|2021-12-07 13:39:40|2616.6|2610.6|2615.9|2609.9|2616.6|2610.6|2615.6|2609.6|3
1638884390000|2021-12-07 13:39:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1638884420000|2021-12-07 13:40:20|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.6|2609.6|2
1638884430000|2021-12-07 13:40:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638884440000|2021-12-07 13:40:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1638884450000|2021-12-07 13:40:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638884460000|2021-12-07 13:41:00|2615.1|2609.1|2614.6|2608.6|2615.1|2609.1|2614.6|2608.6|2
1638884530000|2021-12-07 13:42:10|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1638884540000|2021-12-07 13:42:20|2614.1|2608.1|2612.9|2606.9|2614.1|2608.1|2612.6|2606.6|5
1638884550000|2021-12-07 13:42:30|2612.6|2606.6|2611.9|2605.9|2612.6|2606.6|2611.9|2605.9|6
1638884560000|2021-12-07 13:42:40|2611.6|2605.6|2611.4|2605.4|2612.1|2606.1|2611.4|2605.4|5
1638884570000|2021-12-07 13:42:50|2611.1|2605.1|2609.1|2603.1|2611.1|2605.1|2608.9|2602.9|6
1638884580000|2021-12-07 13:43:00|2608.9|2602.9|2608.4|2602.4|2609.4|2603.4|2608.1|2602.1|8
1638884590000|2021-12-07 13:43:10|2608.6|2602.6|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|5
1638884610000|2021-12-07 13:43:30|2609.6|2603.6|2608.9|2602.9|2609.6|2603.6|2608.9|2602.9|4
1638884620000|2021-12-07 13:43:40|2608.6|2602.6|2608.1|2602.1|2608.6|2602.6|2607.9|2601.9|5
1638884630000|2021-12-07 13:43:50|2607.9|2601.9|2607.1|2601.1|2608.1|2602.1|2607.1|2601.1|7
1638884640000|2021-12-07 13:44:00|2608.1|2602.1|2606.9|2600.9|2608.1|2602.1|2606.9|2600.9|3
1638884650000|2021-12-07 13:44:10|2606.6|2600.6|2606.9|2600.9|2607.1|2601.1|2606.6|2600.6|4
1638884660000|2021-12-07 13:44:20|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1638884670000|2021-12-07 13:44:30|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|7
1638884680000|2021-12-07 13:44:40|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1638884710000|2021-12-07 13:45:10|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638884720000|2021-12-07 13:45:20|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2606.4|2600.4|3
1638884730000|2021-12-07 13:45:30|2606.9|2600.9|2606.6|2600.6|2607.1|2601.1|2606.4|2600.4|8
1638884740000|2021-12-07 13:45:40|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1638884760000|2021-12-07 13:46:00|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2605.9|2599.9|6
1638884770000|2021-12-07 13:46:10|2605.9|2599.9|2604.6|2598.6|2605.9|2599.9|2604.6|2598.6|3
1638884790000|2021-12-07 13:46:30|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|3
1638884800000|2021-12-07 13:46:40|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|3
1638884810000|2021-12-07 13:46:50|2605.4|2599.4|2606.4|2600.4|2606.4|2600.4|2605.1|2599.1|5
1638884820000|2021-12-07 13:47:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638884840000|2021-12-07 13:47:20|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|2
1638884850000|2021-12-07 13:47:30|2605.1|2599.1|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|2
1638884860000|2021-12-07 13:47:40|2605.1|2599.1|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|2
1638884870000|2021-12-07 13:47:50|2605.4|2599.4|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|3
1638884880000|2021-12-07 13:48:00|2605.9|2599.9|2604.9|2598.9|2605.9|2599.9|2604.6|2598.6|7
1638884900000|2021-12-07 13:48:20|2604.6|2598.6|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|3
1638884920000|2021-12-07 13:48:40|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|2
1638884930000|2021-12-07 13:48:50|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1638884940000|2021-12-07 13:49:00|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.1|2599.1|7
1638884950000|2021-12-07 13:49:10|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1638884970000|2021-12-07 13:49:30|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|2605.9|2599.9|1
1638884980000|2021-12-07 13:49:40|2606.1|2600.1|2607.1|2601.1|2607.1|2601.1|2606.1|2600.1|5
1638885000000|2021-12-07 13:50:00|2606.9|2600.9|2605.6|2599.6|2606.9|2600.9|2605.6|2599.6|7
1638885090000|2021-12-07 13:51:30|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|2605.4|2599.4|1
1638885100000|2021-12-07 13:51:40|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|2
1638885120000|2021-12-07 13:52:00|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2605.4|2599.4|4
1638885160000|2021-12-07 13:52:40|2605.9|2599.9|2605.9|2599.9|2606.1|2600.1|2605.4|2599.4|5
1638885170000|2021-12-07 13:52:50|2606.1|2600.1|2606.4|2600.4|2606.4|2600.4|2606.1|2600.1|2
1638885180000|2021-12-07 13:53:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|1
1638885190000|2021-12-07 13:53:10|2606.4|2600.4|2609.4|2603.4|2609.9|2603.9|2606.4|2600.4|7
1638885200000|2021-12-07 13:53:20|2609.1|2603.1|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|3
1638885210000|2021-12-07 13:53:30|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|3
1638885220000|2021-12-07 13:53:40|2608.6|2602.6|2609.6|2603.6|2609.9|2603.9|2608.6|2602.6|9
1638885230000|2021-12-07 13:53:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1638885240000|2021-12-07 13:54:00|2609.4|2603.4|2608.6|2602.6|2609.4|2603.4|2608.6|2602.6|4
1638885250000|2021-12-07 13:54:10|2608.9|2602.9|2610.1|2604.1|2610.4|2604.4|2608.9|2602.9|7
1638885280000|2021-12-07 13:54:40|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1638885290000|2021-12-07 13:54:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|3
1638885300000|2021-12-07 13:55:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1638885310000|2021-12-07 13:55:10|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|3
1638885320000|2021-12-07 13:55:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|3
1638885330000|2021-12-07 13:55:30|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1638885350000|2021-12-07 13:55:50|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|5
1638885360000|2021-12-07 13:56:00|2611.6|2605.6|2610.6|2604.6|2611.6|2605.6|2610.4|2604.4|4
1638885370000|2021-12-07 13:56:10|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1638885390000|2021-12-07 13:56:30|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1638885410000|2021-12-07 13:56:50|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1638885420000|2021-12-07 13:57:00|2610.9|2604.9|2609.9|2603.9|2610.9|2604.9|2609.9|2603.9|7
1638885430000|2021-12-07 13:57:10|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.4|2603.4|5
1638885440000|2021-12-07 13:57:20|2610.1|2604.1|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|3
1638885450000|2021-12-07 13:57:30|2610.9|2604.9|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|9
1638885530000|2021-12-07 13:58:50|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1638885540000|2021-12-07 13:59:00|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|2
1638885550000|2021-12-07 13:59:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|4
1638885560000|2021-12-07 13:59:20|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1638885580000|2021-12-07 13:59:40|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|2
1638885590000|2021-12-07 13:59:50|2609.9|2603.9|2608.9|2602.9|2609.9|2603.9|2608.9|2602.9|6
1638885600000|2021-12-07 14:00:00|2608.6|2602.6|2607.9|2601.9|2608.6|2602.6|2607.4|2601.4|14
1638885610000|2021-12-07 14:00:10|2608.1|2602.1|2608.6|2602.6|2609.1|2603.1|2608.1|2602.1|4
1638885620000|2021-12-07 14:00:20|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2607.9|2601.9|5
1638885630000|2021-12-07 14:00:30|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1638885640000|2021-12-07 14:00:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1638885650000|2021-12-07 14:00:50|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|6
1638885660000|2021-12-07 14:01:00|2609.1|2603.1|2608.4|2602.4|2609.4|2603.4|2608.1|2602.1|12
1638885670000|2021-12-07 14:01:10|2608.1|2602.1|2608.4|2602.4|2608.4|2602.4|2608.1|2602.1|2
1638885680000|2021-12-07 14:01:20|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|4
1638885690000|2021-12-07 14:01:30|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1638885700000|2021-12-07 14:01:40|2609.4|2603.4|2609.6|2603.6|2609.6|2603.6|2609.4|2603.4|2
1638885710000|2021-12-07 14:01:50|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|2
1638885730000|2021-12-07 14:02:10|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1638885740000|2021-12-07 14:02:20|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1638885750000|2021-12-07 14:02:30|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2609.1|2603.1|5
1638885760000|2021-12-07 14:02:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638885770000|2021-12-07 14:02:50|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|8
1638885790000|2021-12-07 14:03:10|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1638885800000|2021-12-07 14:03:20|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2609.1|2603.1|4
1638885810000|2021-12-07 14:03:30|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1638885820000|2021-12-07 14:03:40|2608.4|2602.4|2608.9|2602.9|2609.4|2603.4|2608.4|2602.4|8
1638885830000|2021-12-07 14:03:50|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1638885840000|2021-12-07 14:04:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|3
1638885850000|2021-12-07 14:04:10|2608.4|2602.4|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|3
1638885860000|2021-12-07 14:04:20|2608.6|2602.6|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|3
1638885870000|2021-12-07 14:04:30|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2608.4|2602.4|2
1638885880000|2021-12-07 14:04:40|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1638885890000|2021-12-07 14:04:50|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1638885910000|2021-12-07 14:05:10|2608.4|2602.4|2608.9|2602.9|2609.4|2603.4|2608.4|2602.4|10
1638885920000|2021-12-07 14:05:20|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1638885930000|2021-12-07 14:05:30|2608.4|2602.4|2608.6|2602.6|2609.1|2603.1|2608.4|2602.4|5
1638885950000|2021-12-07 14:05:50|2608.4|2602.4|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|2
1638885970000|2021-12-07 14:06:10|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|13
1638885980000|2021-12-07 14:06:20|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|20
1638885990000|2021-12-07 14:06:30|2607.9|2601.9|2607.1|2601.1|2608.1|2602.1|2606.9|2600.9|6
1638886000000|2021-12-07 14:06:40|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.4|2600.4|4
1638886010000|2021-12-07 14:06:50|2606.4|2600.4|2606.9|2600.9|2607.1|2601.1|2606.4|2600.4|3
1638886020000|2021-12-07 14:07:00|2607.4|2601.4|2606.9|2600.9|2607.6|2601.6|2606.9|2600.9|7
1638886030000|2021-12-07 14:07:10|2606.6|2600.6|2606.6|2600.6|2606.9|2600.9|2606.4|2600.4|5
1638886040000|2021-12-07 14:07:20|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1638886050000|2021-12-07 14:07:30|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|3
1638886060000|2021-12-07 14:07:40|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2605.9|2599.9|4
1638886070000|2021-12-07 14:07:50|2606.4|2600.4|2606.6|2600.6|2606.9|2600.9|2606.4|2600.4|4
1638886080000|2021-12-07 14:08:00|2606.9|2600.9|2607.6|2601.6|2607.6|2601.6|2606.9|2600.9|4
1638886100000|2021-12-07 14:08:20|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|4
1638886110000|2021-12-07 14:08:30|2607.9|2601.9|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|2
1638886130000|2021-12-07 14:08:50|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|1
1638886140000|2021-12-07 14:09:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1638886150000|2021-12-07 14:09:10|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2606.6|2600.6|2
1638886160000|2021-12-07 14:09:20|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.4|2600.4|2
1638886170000|2021-12-07 14:09:30|2606.9|2600.9|2606.9|2600.9|2607.1|2601.1|2606.9|2600.9|3
1638886180000|2021-12-07 14:09:40|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1638886190000|2021-12-07 14:09:50|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|2606.9|2600.9|1
1638886200000|2021-12-07 14:10:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1638886220000|2021-12-07 14:10:20|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1638886230000|2021-12-07 14:10:30|2607.9|2601.9|2607.9|2601.9|2608.4|2602.4|2607.4|2601.4|5
1638886240000|2021-12-07 14:10:40|2607.6|2601.6|2606.9|2600.9|2607.6|2601.6|2606.9|2600.9|4
1638886250000|2021-12-07 14:10:50|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|2606.6|2600.6|1
1638886260000|2021-12-07 14:11:00|2606.9|2600.9|2607.1|2601.1|2607.1|2601.1|2606.9|2600.9|6
1638886270000|2021-12-07 14:11:10|2606.9|2600.9|2606.9|2600.9|2607.4|2601.4|2606.9|2600.9|5
1638886280000|2021-12-07 14:11:20|2607.1|2601.1|2607.1|2601.1|2607.4|2601.4|2606.9|2600.9|4
1638886290000|2021-12-07 14:11:30|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.4|2601.4|7
1638886300000|2021-12-07 14:11:40|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2607.9|2601.9|2
1638886320000|2021-12-07 14:12:00|2608.4|2602.4|2609.1|2603.1|2609.6|2603.6|2608.4|2602.4|6
1638886340000|2021-12-07 14:12:20|2609.4|2603.4|2609.9|2603.9|2610.1|2604.1|2609.4|2603.4|4
1638886350000|2021-12-07 14:12:30|2609.6|2603.6|2609.6|2603.6|2609.9|2603.9|2609.6|2603.6|3
1638886360000|2021-12-07 14:12:40|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1638886370000|2021-12-07 14:12:50|2610.1|2604.1|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|3
1638886380000|2021-12-07 14:13:00|2610.4|2604.4|2609.9|2603.9|2610.4|2604.4|2609.6|2603.6|3
1638886390000|2021-12-07 14:13:10|2609.6|2603.6|2609.6|2603.6|2609.9|2603.9|2609.4|2603.4|5
1638886400000|2021-12-07 14:13:20|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1638886410000|2021-12-07 14:13:30|2609.4|2603.4|2609.6|2603.6|2610.1|2604.1|2609.4|2603.4|5
1638886420000|2021-12-07 14:13:40|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1638886430000|2021-12-07 14:13:50|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1638886440000|2021-12-07 14:14:00|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1638886460000|2021-12-07 14:14:20|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1638886480000|2021-12-07 14:14:40|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1638886490000|2021-12-07 14:14:50|2610.4|2604.4|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|3
1638886500000|2021-12-07 14:15:00|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|2
1638886510000|2021-12-07 14:15:10|2609.1|2603.1|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|3
1638886520000|2021-12-07 14:15:20|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1638886530000|2021-12-07 14:15:30|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2609.1|2603.1|4
1638886540000|2021-12-07 14:15:40|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|1
1638886550000|2021-12-07 14:15:50|2609.6|2603.6|2611.1|2605.1|2611.1|2605.1|2609.6|2603.6|5
1638886560000|2021-12-07 14:16:00|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1638886580000|2021-12-07 14:16:20|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1638886590000|2021-12-07 14:16:30|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.4|2605.4|4
1638886600000|2021-12-07 14:16:40|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|3
1638886610000|2021-12-07 14:16:50|2611.9|2605.9|2612.9|2606.9|2612.9|2606.9|2611.9|2605.9|3
1638886620000|2021-12-07 14:17:00|2612.6|2606.6|2613.4|2607.4|2613.4|2607.4|2611.9|2605.9|10
1638886630000|2021-12-07 14:17:10|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1638886650000|2021-12-07 14:17:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1638886660000|2021-12-07 14:17:40|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1638886670000|2021-12-07 14:17:50|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1638886680000|2021-12-07 14:18:00|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2613.4|2607.4|2
1638886690000|2021-12-07 14:18:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|3
1638886710000|2021-12-07 14:18:30|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1638886720000|2021-12-07 14:18:40|2614.1|2608.1|2615.4|2609.4|2615.4|2609.4|2614.1|2608.1|5
1638886730000|2021-12-07 14:18:50|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1638886740000|2021-12-07 14:19:00|2615.4|2609.4|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|5
1638886750000|2021-12-07 14:19:10|2616.4|2610.4|2615.9|2609.9|2616.4|2610.4|2615.9|2609.9|2
1638886760000|2021-12-07 14:19:20|2616.1|2610.1|2615.6|2609.6|2616.4|2610.4|2615.6|2609.6|5
1638886780000|2021-12-07 14:19:40|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1638886800000|2021-12-07 14:20:00|2614.9|2608.9|2615.1|2609.1|2615.6|2609.6|2614.9|2608.9|11
1638886810000|2021-12-07 14:20:10|2615.4|2609.4|2615.6|2609.6|2615.9|2609.9|2615.1|2609.1|7
1638886850000|2021-12-07 14:20:50|2615.9|2609.9|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|3
1638886860000|2021-12-07 14:21:00|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1638886890000|2021-12-07 14:21:30|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|3
1638886910000|2021-12-07 14:21:50|2615.1|2609.1|2615.9|2609.9|2615.9|2609.9|2615.1|2609.1|2
1638886920000|2021-12-07 14:22:00|2615.6|2609.6|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|5
1638886930000|2021-12-07 14:22:10|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|2
1638886940000|2021-12-07 14:22:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638886950000|2021-12-07 14:22:30|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1638886960000|2021-12-07 14:22:40|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1638886970000|2021-12-07 14:22:50|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1638886980000|2021-12-07 14:23:00|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1638886990000|2021-12-07 14:23:10|2616.6|2610.6|2617.1|2611.1|2617.1|2611.1|2616.6|2610.6|3
1638887000000|2021-12-07 14:23:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638887010000|2021-12-07 14:23:30|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1638887020000|2021-12-07 14:23:40|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1638887030000|2021-12-07 14:23:50|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1638887040000|2021-12-07 14:24:00|2616.6|2610.6|2617.1|2611.1|2617.4|2611.4|2616.4|2610.4|7
1638887050000|2021-12-07 14:24:10|2617.4|2611.4|2618.9|2612.9|2618.9|2612.9|2617.4|2611.4|2
1638887060000|2021-12-07 14:24:20|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|2
1638887070000|2021-12-07 14:24:30|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|3
1638887080000|2021-12-07 14:24:40|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1638887090000|2021-12-07 14:24:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1638887110000|2021-12-07 14:25:10|2617.9|2611.9|2618.6|2612.6|2618.6|2612.6|2617.9|2611.9|2
1638887120000|2021-12-07 14:25:20|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1638887130000|2021-12-07 14:25:30|2618.4|2612.4|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|2
1638887150000|2021-12-07 14:25:50|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.4|2611.4|3
1638887160000|2021-12-07 14:26:00|2617.4|2611.4|2616.1|2610.1|2617.4|2611.4|2615.4|2609.4|11
1638887170000|2021-12-07 14:26:10|2616.4|2610.4|2616.4|2610.4|2616.9|2610.9|2615.9|2609.9|5
1638887180000|2021-12-07 14:26:20|2615.4|2609.4|2616.9|2610.9|2617.1|2611.1|2615.4|2609.4|4
1638887190000|2021-12-07 14:26:30|2617.1|2611.1|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|4
1638887200000|2021-12-07 14:26:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638887210000|2021-12-07 14:26:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638887220000|2021-12-07 14:27:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638887230000|2021-12-07 14:27:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1638887260000|2021-12-07 14:27:40|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1638887270000|2021-12-07 14:27:50|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1638887280000|2021-12-07 14:28:00|2615.1|2609.1|2613.9|2607.9|2615.1|2609.1|2613.1|2607.1|9
1638887290000|2021-12-07 14:28:10|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|3
1638887300000|2021-12-07 14:28:20|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|3
1638887330000|2021-12-07 14:28:50|2614.6|2608.6|2613.9|2607.9|2614.6|2608.6|2613.9|2607.9|2
1638887340000|2021-12-07 14:29:00|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|5
1638887350000|2021-12-07 14:29:10|2614.9|2608.9|2614.4|2608.4|2615.1|2609.1|2614.4|2608.4|7
1638887360000|2021-12-07 14:29:20|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1638887370000|2021-12-07 14:29:30|2614.4|2608.4|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|2
1638887380000|2021-12-07 14:29:40|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1638887400000|2021-12-07 14:30:00|2615.6|2609.6|2616.9|2610.9|2616.9|2610.9|2615.6|2609.6|4
1638887410000|2021-12-07 14:30:10|2616.6|2610.6|2616.4|2610.4|2617.1|2611.1|2616.4|2610.4|8
1638887420000|2021-12-07 14:30:20|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|3
1638887430000|2021-12-07 14:30:30|2616.4|2610.4|2617.6|2611.6|2617.9|2611.9|2616.4|2610.4|6
1638887440000|2021-12-07 14:30:40|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|2
1638887460000|2021-12-07 14:31:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638887470000|2021-12-07 14:31:10|2616.9|2610.9|2617.6|2611.6|2617.6|2611.6|2616.9|2610.9|2
1638887480000|2021-12-07 14:31:20|2618.1|2612.1|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|6
1638887490000|2021-12-07 14:31:30|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|3
1638887500000|2021-12-07 14:31:40|2617.4|2611.4|2618.6|2612.6|2618.6|2612.6|2617.4|2611.4|6
1638887520000|2021-12-07 14:32:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1638887530000|2021-12-07 14:32:10|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1638887540000|2021-12-07 14:32:20|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|3
1638887550000|2021-12-07 14:32:30|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1638887560000|2021-12-07 14:32:40|2618.1|2612.1|2618.4|2612.4|2618.6|2612.6|2618.1|2612.1|3
1638887570000|2021-12-07 14:32:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638887580000|2021-12-07 14:33:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638887590000|2021-12-07 14:33:10|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|2
1638887600000|2021-12-07 14:33:20|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.6|2611.6|4
1638887610000|2021-12-07 14:33:30|2617.9|2611.9|2616.6|2610.6|2617.9|2611.9|2616.6|2610.6|3
1638887620000|2021-12-07 14:33:40|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|3
1638887630000|2021-12-07 14:33:50|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|5
1638887640000|2021-12-07 14:34:00|2616.4|2610.4|2617.9|2611.9|2617.9|2611.9|2616.4|2610.4|3
1638887650000|2021-12-07 14:34:10|2618.1|2612.1|2618.6|2612.6|2618.6|2612.6|2618.1|2612.1|3
1638887670000|2021-12-07 14:34:30|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1638887680000|2021-12-07 14:34:40|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2618.1|2612.1|4
1638887690000|2021-12-07 14:34:50|2617.9|2611.9|2619.4|2613.4|2619.4|2613.4|2617.9|2611.9|5
1638887700000|2021-12-07 14:35:00|2619.6|2613.6|2618.6|2612.6|2619.6|2613.6|2618.6|2612.6|4
1638887720000|2021-12-07 14:35:20|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.4|2611.4|4
1638887730000|2021-12-07 14:35:30|2617.4|2611.4|2617.9|2611.9|2617.9|2611.9|2617.4|2611.4|3
1638887740000|2021-12-07 14:35:40|2617.6|2611.6|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|5
1638887750000|2021-12-07 14:35:50|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1638887760000|2021-12-07 14:36:00|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1638887770000|2021-12-07 14:36:10|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|3
1638887780000|2021-12-07 14:36:20|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|4
1638887790000|2021-12-07 14:36:30|2617.6|2611.6|2617.9|2611.9|2617.9|2611.9|2617.6|2611.6|2
1638887800000|2021-12-07 14:36:40|2618.1|2612.1|2618.9|2612.9|2619.6|2613.6|2618.1|2612.1|9
1638887810000|2021-12-07 14:36:50|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|3
1638887820000|2021-12-07 14:37:00|2619.9|2613.9|2620.1|2614.1|2620.4|2614.4|2619.9|2613.9|4
1638887830000|2021-12-07 14:37:10|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1638887850000|2021-12-07 14:37:30|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|4
1638887860000|2021-12-07 14:37:40|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1638887870000|2021-12-07 14:37:50|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|2
1638887880000|2021-12-07 14:38:00|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|3
1638887910000|2021-12-07 14:38:30|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|3
1638887920000|2021-12-07 14:38:40|2620.6|2614.6|2618.9|2612.9|2620.6|2614.6|2618.9|2612.9|9
1638887930000|2021-12-07 14:38:50|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|4
1638887940000|2021-12-07 14:39:00|2618.6|2612.6|2619.4|2613.4|2619.4|2613.4|2618.6|2612.6|5
1638887950000|2021-12-07 14:39:10|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638887960000|2021-12-07 14:39:20|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1638887970000|2021-12-07 14:39:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638887980000|2021-12-07 14:39:40|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1638887990000|2021-12-07 14:39:50|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|4
1638888000000|2021-12-07 14:40:00|2618.9|2612.9|2618.1|2612.1|2619.1|2613.1|2618.1|2612.1|5
1638888010000|2021-12-07 14:40:10|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1638888020000|2021-12-07 14:40:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1638888030000|2021-12-07 14:40:30|2618.4|2612.4|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|6
1638888040000|2021-12-07 14:40:40|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.4|2611.4|4
1638888050000|2021-12-07 14:40:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1638888060000|2021-12-07 14:41:00|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2616.9|2610.9|4
1638888070000|2021-12-07 14:41:10|2617.6|2611.6|2617.6|2611.6|2617.9|2611.9|2617.1|2611.1|7
1638888080000|2021-12-07 14:41:20|2617.4|2611.4|2616.6|2610.6|2617.4|2611.4|2616.6|2610.6|8
1638888090000|2021-12-07 14:41:30|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|5
1638888110000|2021-12-07 14:41:50|2617.1|2611.1|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|3
1638888120000|2021-12-07 14:42:00|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|7
1638888130000|2021-12-07 14:42:10|2617.1|2611.1|2617.6|2611.6|2617.6|2611.6|2617.1|2611.1|3
1638888140000|2021-12-07 14:42:20|2617.4|2611.4|2617.6|2611.6|2617.9|2611.9|2617.4|2611.4|6
1638888150000|2021-12-07 14:42:30|2617.4|2611.4|2616.6|2610.6|2617.4|2611.4|2616.6|2610.6|4
1638888160000|2021-12-07 14:42:40|2617.1|2611.1|2615.1|2609.1|2617.1|2611.1|2615.1|2609.1|12
1638888170000|2021-12-07 14:42:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638888180000|2021-12-07 14:43:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1638888190000|2021-12-07 14:43:10|2615.4|2609.4|2616.1|2610.1|2616.6|2610.6|2615.4|2609.4|6
1638888210000|2021-12-07 14:43:30|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1638888220000|2021-12-07 14:43:40|2615.9|2609.9|2615.1|2609.1|2615.9|2609.9|2615.1|2609.1|4
1638888230000|2021-12-07 14:43:50|2615.4|2609.4|2615.4|2609.4|2615.6|2609.6|2615.1|2609.1|5
1638888240000|2021-12-07 14:44:00|2615.1|2609.1|2616.1|2610.1|2616.1|2610.1|2615.1|2609.1|5
1638888250000|2021-12-07 14:44:10|2616.4|2610.4|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|5
1638888260000|2021-12-07 14:44:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|4
1638888270000|2021-12-07 14:44:30|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|4
1638888280000|2021-12-07 14:44:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|4
1638888290000|2021-12-07 14:44:50|2617.1|2611.1|2617.9|2611.9|2617.9|2611.9|2617.1|2611.1|3
1638888300000|2021-12-07 14:45:00|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1638888310000|2021-12-07 14:45:10|2618.6|2612.6|2618.1|2612.1|2618.6|2612.6|2617.9|2611.9|5
1638888320000|2021-12-07 14:45:20|2617.9|2611.9|2618.1|2612.1|2618.4|2612.4|2617.9|2611.9|6
1638888330000|2021-12-07 14:45:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1638888340000|2021-12-07 14:45:40|2618.1|2612.1|2619.1|2613.1|2619.4|2613.4|2618.1|2612.1|8
1638888350000|2021-12-07 14:45:50|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1638888360000|2021-12-07 14:46:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|3
1638888370000|2021-12-07 14:46:10|2619.6|2613.6|2620.6|2614.6|2620.6|2614.6|2619.6|2613.6|5
1638888380000|2021-12-07 14:46:20|2620.4|2614.4|2619.1|2613.1|2620.4|2614.4|2619.1|2613.1|3
1638888390000|2021-12-07 14:46:30|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2619.4|2613.4|3
1638888400000|2021-12-07 14:46:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1638888410000|2021-12-07 14:46:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638888420000|2021-12-07 14:47:00|2620.1|2614.1|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|3
1638888430000|2021-12-07 14:47:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638888440000|2021-12-07 14:47:20|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|2
1638888450000|2021-12-07 14:47:30|2620.1|2614.1|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|3
1638888480000|2021-12-07 14:48:00|2620.4|2614.4|2620.9|2614.9|2620.9|2614.9|2619.9|2613.9|5
1638888490000|2021-12-07 14:48:10|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1638888500000|2021-12-07 14:48:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638888520000|2021-12-07 14:48:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638888530000|2021-12-07 14:48:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2620.6|2614.6|5
1638888550000|2021-12-07 14:49:10|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1638888560000|2021-12-07 14:49:20|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1638888570000|2021-12-07 14:49:30|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638888630000|2021-12-07 14:50:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638888640000|2021-12-07 14:50:40|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.6|2614.6|4
1638888660000|2021-12-07 14:51:00|2621.1|2615.1|2622.4|2616.4|2622.4|2616.4|2621.1|2615.1|8
1638888670000|2021-12-07 14:51:10|2622.1|2616.1|2621.1|2615.1|2622.1|2616.1|2621.1|2615.1|4
1638888680000|2021-12-07 14:51:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638888690000|2021-12-07 14:51:30|2621.1|2615.1|2620.6|2614.6|2621.1|2615.1|2620.6|2614.6|2
1638888700000|2021-12-07 14:51:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|4
1638888710000|2021-12-07 14:51:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|3
1638888740000|2021-12-07 14:52:20|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638888790000|2021-12-07 14:53:10|2621.6|2615.6|2621.1|2615.1|2621.6|2615.6|2621.1|2615.1|3
1638888800000|2021-12-07 14:53:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638888820000|2021-12-07 14:53:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638888830000|2021-12-07 14:53:50|2622.1|2616.1|2623.6|2617.6|2623.9|2617.9|2622.1|2616.1|4
1638888840000|2021-12-07 14:54:00|2623.9|2617.9|2622.9|2616.9|2624.4|2618.4|2622.9|2616.9|6
1638888850000|2021-12-07 14:54:10|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|2
1638888860000|2021-12-07 14:54:20|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|2
1638888870000|2021-12-07 14:54:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1638888880000|2021-12-07 14:54:40|2621.9|2615.9|2620.9|2614.9|2621.9|2615.9|2620.9|2614.9|5
1638888890000|2021-12-07 14:54:50|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|10
1638888930000|2021-12-07 14:55:30|2621.1|2615.1|2621.4|2615.4|2621.9|2615.9|2621.1|2615.1|4
1638888940000|2021-12-07 14:55:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638888960000|2021-12-07 14:56:00|2621.9|2615.9|2623.4|2617.4|2623.4|2617.4|2621.9|2615.9|4
1638888970000|2021-12-07 14:56:10|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1638888980000|2021-12-07 14:56:20|2623.6|2617.6|2623.1|2617.1|2623.6|2617.6|2622.9|2616.9|5
1638889000000|2021-12-07 14:56:40|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1638889010000|2021-12-07 14:56:50|2623.4|2617.4|2624.4|2618.4|2624.9|2618.9|2623.4|2617.4|7
1638889020000|2021-12-07 14:57:00|2624.6|2618.6|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|3
1638889030000|2021-12-07 14:57:10|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|4
1638889040000|2021-12-07 14:57:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|3
1638889050000|2021-12-07 14:57:30|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|4
1638889060000|2021-12-07 14:57:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638889080000|2021-12-07 14:58:00|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|4
1638889090000|2021-12-07 14:58:10|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1638889110000|2021-12-07 14:58:30|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1638889130000|2021-12-07 14:58:50|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1638889140000|2021-12-07 14:59:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638889150000|2021-12-07 14:59:10|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1638889160000|2021-12-07 14:59:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638889170000|2021-12-07 14:59:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638889180000|2021-12-07 14:59:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|3
1638889190000|2021-12-07 14:59:50|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1638889200000|2021-12-07 15:00:00|2623.9|2617.9|2624.4|2618.4|2624.9|2618.9|2623.9|2617.9|7
1638889210000|2021-12-07 15:00:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638889220000|2021-12-07 15:00:20|2624.4|2618.4|2623.9|2617.9|2624.4|2618.4|2623.9|2617.9|2
1638889230000|2021-12-07 15:00:30|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|3
1638889240000|2021-12-07 15:00:40|2623.9|2617.9|2624.6|2618.6|2624.9|2618.9|2623.9|2617.9|5
1638889250000|2021-12-07 15:00:50|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.6|2618.6|4
1638889270000|2021-12-07 15:01:10|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|4
1638889280000|2021-12-07 15:01:20|2624.6|2618.6|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|4
1638889290000|2021-12-07 15:01:30|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638889300000|2021-12-07 15:01:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638889320000|2021-12-07 15:02:00|2624.1|2618.1|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|3
1638889330000|2021-12-07 15:02:10|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1638889350000|2021-12-07 15:02:30|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638889370000|2021-12-07 15:02:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638889380000|2021-12-07 15:03:00|2624.4|2618.4|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|4
1638889390000|2021-12-07 15:03:10|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|8
1638889400000|2021-12-07 15:03:20|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1638889410000|2021-12-07 15:03:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638889420000|2021-12-07 15:03:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638889430000|2021-12-07 15:03:50|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1638889440000|2021-12-07 15:04:00|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|4
1638889450000|2021-12-07 15:04:10|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1638889460000|2021-12-07 15:04:20|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1638889470000|2021-12-07 15:04:30|2623.6|2617.6|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|6
1638889480000|2021-12-07 15:04:40|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1638889490000|2021-12-07 15:04:50|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|3
1638889500000|2021-12-07 15:05:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1638889510000|2021-12-07 15:05:10|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1638889520000|2021-12-07 15:05:20|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|4
1638889530000|2021-12-07 15:05:30|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|3
1638889540000|2021-12-07 15:05:40|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1638889560000|2021-12-07 15:06:00|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|4
1638889570000|2021-12-07 15:06:10|2624.4|2618.4|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|4
1638889580000|2021-12-07 15:06:20|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|3
1638889590000|2021-12-07 15:06:30|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|3
1638889600000|2021-12-07 15:06:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638889630000|2021-12-07 15:07:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|3
1638889640000|2021-12-07 15:07:20|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|3
1638889670000|2021-12-07 15:07:50|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|4
1638889680000|2021-12-07 15:08:00|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1638889700000|2021-12-07 15:08:20|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|3
1638889710000|2021-12-07 15:08:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638889720000|2021-12-07 15:08:40|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1638889730000|2021-12-07 15:08:50|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638889740000|2021-12-07 15:09:00|2624.1|2618.1|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|4
1638889800000|2021-12-07 15:10:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638889810000|2021-12-07 15:10:10|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1638889820000|2021-12-07 15:10:20|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1638889830000|2021-12-07 15:10:30|2624.4|2618.4|2623.6|2617.6|2624.4|2618.4|2623.6|2617.6|2
1638889840000|2021-12-07 15:10:40|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1638889850000|2021-12-07 15:10:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|3
1638889870000|2021-12-07 15:11:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|3
1638889900000|2021-12-07 15:11:40|2623.4|2617.4|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|2
1638889910000|2021-12-07 15:11:50|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1638889920000|2021-12-07 15:12:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638889940000|2021-12-07 15:12:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638889980000|2021-12-07 15:13:00|2623.9|2617.9|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|3
1638889990000|2021-12-07 15:13:10|2624.1|2618.1|2625.1|2619.1|2625.1|2619.1|2624.1|2618.1|4
1638890000000|2021-12-07 15:13:20|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|4
1638890030000|2021-12-07 15:13:50|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638890040000|2021-12-07 15:14:00|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|4
1638890050000|2021-12-07 15:14:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638890060000|2021-12-07 15:14:20|2624.9|2618.9|2623.1|2617.1|2624.9|2618.9|2623.1|2617.1|3
1638890070000|2021-12-07 15:14:30|2622.9|2616.9|2621.6|2615.6|2622.9|2616.9|2621.6|2615.6|2
1638890080000|2021-12-07 15:14:40|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2620.9|2614.9|6
1638890090000|2021-12-07 15:14:50|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|6
1638890100000|2021-12-07 15:15:00|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|6
1638890110000|2021-12-07 15:15:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|6
1638890130000|2021-12-07 15:15:30|2621.6|2615.6|2621.9|2615.9|2622.1|2616.1|2621.6|2615.6|4
1638890140000|2021-12-07 15:15:40|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1638890150000|2021-12-07 15:15:50|2622.6|2616.6|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|6
1638890160000|2021-12-07 15:16:00|2622.6|2616.6|2622.9|2616.9|2623.4|2617.4|2622.6|2616.6|5
1638890170000|2021-12-07 15:16:10|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|5
1638890180000|2021-12-07 15:16:20|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638890190000|2021-12-07 15:16:30|2623.1|2617.1|2622.4|2616.4|2623.4|2617.4|2621.9|2615.9|9
1638890200000|2021-12-07 15:16:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1638890210000|2021-12-07 15:16:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638890220000|2021-12-07 15:17:00|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1638890230000|2021-12-07 15:17:10|2622.1|2616.1|2621.4|2615.4|2622.1|2616.1|2621.1|2615.1|5
1638890240000|2021-12-07 15:17:20|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1638890250000|2021-12-07 15:17:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638890270000|2021-12-07 15:17:50|2621.1|2615.1|2621.4|2615.4|2621.6|2615.6|2621.1|2615.1|3
1638890280000|2021-12-07 15:18:00|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|2
1638890300000|2021-12-07 15:18:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638890310000|2021-12-07 15:18:30|2622.4|2616.4|2621.4|2615.4|2622.4|2616.4|2621.4|2615.4|3
1638890320000|2021-12-07 15:18:40|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|2
1638890330000|2021-12-07 15:18:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638890340000|2021-12-07 15:19:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638890360000|2021-12-07 15:19:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638890370000|2021-12-07 15:19:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638890380000|2021-12-07 15:19:40|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|3
1638890390000|2021-12-07 15:19:50|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.1|2615.1|11
1638890400000|2021-12-07 15:20:00|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1638890410000|2021-12-07 15:20:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|4
1638890420000|2021-12-07 15:20:20|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1638890430000|2021-12-07 15:20:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638890440000|2021-12-07 15:20:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638890450000|2021-12-07 15:20:50|2621.6|2615.6|2622.1|2616.1|2622.6|2616.6|2621.6|2615.6|5
1638890470000|2021-12-07 15:21:10|2621.9|2615.9|2621.6|2615.6|2621.9|2615.9|2621.4|2615.4|3
1638890480000|2021-12-07 15:21:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638890490000|2021-12-07 15:21:30|2621.6|2615.6|2621.6|2615.6|2621.9|2615.9|2621.6|2615.6|3
1638890500000|2021-12-07 15:21:40|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638890520000|2021-12-07 15:22:00|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1638890540000|2021-12-07 15:22:20|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1638890550000|2021-12-07 15:22:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638890570000|2021-12-07 15:22:50|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|3
1638890580000|2021-12-07 15:23:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638890590000|2021-12-07 15:23:10|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638890600000|2021-12-07 15:23:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638890620000|2021-12-07 15:23:40|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|4
1638890630000|2021-12-07 15:23:50|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|2
1638890650000|2021-12-07 15:24:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638890660000|2021-12-07 15:24:20|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1638890670000|2021-12-07 15:24:30|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|3
1638890680000|2021-12-07 15:24:40|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1638890710000|2021-12-07 15:25:10|2623.6|2617.6|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|2
1638890720000|2021-12-07 15:25:20|2624.6|2618.6|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|4
1638890740000|2021-12-07 15:25:40|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|2
1638890750000|2021-12-07 15:25:50|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.4|2618.4|4
1638890760000|2021-12-07 15:26:00|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|3
1638890770000|2021-12-07 15:26:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638890780000|2021-12-07 15:26:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638890800000|2021-12-07 15:26:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638890810000|2021-12-07 15:26:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638890820000|2021-12-07 15:27:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2623.9|2617.9|10
1638890830000|2021-12-07 15:27:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638890840000|2021-12-07 15:27:20|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1638890850000|2021-12-07 15:27:30|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638890860000|2021-12-07 15:27:40|2625.4|2619.4|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|3
1638890870000|2021-12-07 15:27:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638890880000|2021-12-07 15:28:00|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638890890000|2021-12-07 15:28:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638890910000|2021-12-07 15:28:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|3
1638890930000|2021-12-07 15:28:50|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638890940000|2021-12-07 15:29:00|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638890950000|2021-12-07 15:29:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638890970000|2021-12-07 15:29:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638890980000|2021-12-07 15:29:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638890990000|2021-12-07 15:29:50|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1638891000000|2021-12-07 15:30:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638891010000|2021-12-07 15:30:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638891020000|2021-12-07 15:30:20|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|2
1638891030000|2021-12-07 15:30:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638891050000|2021-12-07 15:30:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638891070000|2021-12-07 15:31:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638891080000|2021-12-07 15:31:20|2626.6|2620.6|2625.9|2619.9|2626.6|2620.6|2625.9|2619.9|4
1638891110000|2021-12-07 15:31:50|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.6|2618.6|5
1638891120000|2021-12-07 15:32:00|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|3
1638891130000|2021-12-07 15:32:10|2625.1|2619.1|2626.1|2620.1|2626.1|2620.1|2625.1|2619.1|3
1638891140000|2021-12-07 15:32:20|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1638891150000|2021-12-07 15:32:30|2625.6|2619.6|2624.9|2618.9|2625.6|2619.6|2624.9|2618.9|4
1638891160000|2021-12-07 15:32:40|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|2
1638891170000|2021-12-07 15:32:50|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|3
1638891200000|2021-12-07 15:33:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638891210000|2021-12-07 15:33:30|2624.6|2618.6|2623.6|2617.6|2624.6|2618.6|2623.6|2617.6|5
1638891220000|2021-12-07 15:33:40|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|2
1638891240000|2021-12-07 15:34:00|2624.4|2618.4|2624.9|2618.9|2625.1|2619.1|2624.4|2618.4|3
1638891250000|2021-12-07 15:34:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638891260000|2021-12-07 15:34:20|2624.1|2618.1|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|2
1638891270000|2021-12-07 15:34:30|2623.4|2617.4|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|4
1638891280000|2021-12-07 15:34:40|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|3
1638891290000|2021-12-07 15:34:50|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1638891300000|2021-12-07 15:35:00|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.4|2616.4|5
1638891320000|2021-12-07 15:35:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638891330000|2021-12-07 15:35:30|2623.6|2617.6|2623.6|2617.6|2624.4|2618.4|2623.6|2617.6|4
1638891340000|2021-12-07 15:35:40|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1638891350000|2021-12-07 15:35:50|2623.9|2617.9|2624.6|2618.6|2624.6|2618.6|2623.9|2617.9|3
1638891360000|2021-12-07 15:36:00|2624.9|2618.9|2624.1|2618.1|2624.9|2618.9|2624.1|2618.1|4
1638891370000|2021-12-07 15:36:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638891380000|2021-12-07 15:36:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1638891390000|2021-12-07 15:36:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638891400000|2021-12-07 15:36:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638891410000|2021-12-07 15:36:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638891420000|2021-12-07 15:37:00|2625.4|2619.4|2624.4|2618.4|2625.4|2619.4|2624.4|2618.4|7
1638891430000|2021-12-07 15:37:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638891440000|2021-12-07 15:37:20|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1638891450000|2021-12-07 15:37:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638891460000|2021-12-07 15:37:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638891480000|2021-12-07 15:38:00|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|2
1638891490000|2021-12-07 15:38:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638891500000|2021-12-07 15:38:20|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1638891520000|2021-12-07 15:38:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638891530000|2021-12-07 15:38:50|2625.1|2619.1|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|4
1638891550000|2021-12-07 15:39:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638891580000|2021-12-07 15:39:40|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638891590000|2021-12-07 15:39:50|2625.4|2619.4|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|3
1638891610000|2021-12-07 15:40:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638891620000|2021-12-07 15:40:20|2625.9|2619.9|2626.1|2620.1|2626.4|2620.4|2625.9|2619.9|4
1638891630000|2021-12-07 15:40:30|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|3
1638891660000|2021-12-07 15:41:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638891670000|2021-12-07 15:41:10|2626.4|2620.4|2626.1|2620.1|2626.6|2620.6|2625.9|2619.9|6
1638891680000|2021-12-07 15:41:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638891700000|2021-12-07 15:41:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638891720000|2021-12-07 15:42:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638891730000|2021-12-07 15:42:10|2626.4|2620.4|2625.1|2619.1|2626.4|2620.4|2625.1|2619.1|6
1638891760000|2021-12-07 15:42:40|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|3
1638891770000|2021-12-07 15:42:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638891780000|2021-12-07 15:43:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638891790000|2021-12-07 15:43:10|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638891830000|2021-12-07 15:43:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638891840000|2021-12-07 15:44:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638891850000|2021-12-07 15:44:10|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638891860000|2021-12-07 15:44:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638891870000|2021-12-07 15:44:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638891880000|2021-12-07 15:44:40|2628.6|2622.6|2628.9|2622.9|2629.6|2623.6|2628.6|2622.6|4
1638891890000|2021-12-07 15:44:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638891900000|2021-12-07 15:45:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638891910000|2021-12-07 15:45:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638891940000|2021-12-07 15:45:40|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|3
1638891960000|2021-12-07 15:46:00|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638891970000|2021-12-07 15:46:10|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|4
1638891980000|2021-12-07 15:46:20|2628.9|2622.9|2629.4|2623.4|2629.6|2623.6|2628.9|2622.9|4
1638891990000|2021-12-07 15:46:30|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1638892000000|2021-12-07 15:46:40|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|4
1638892010000|2021-12-07 15:46:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638892020000|2021-12-07 15:47:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638892030000|2021-12-07 15:47:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638892040000|2021-12-07 15:47:20|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1638892050000|2021-12-07 15:47:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638892060000|2021-12-07 15:47:40|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1638892070000|2021-12-07 15:47:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638892080000|2021-12-07 15:48:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638892090000|2021-12-07 15:48:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638892100000|2021-12-07 15:48:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638892110000|2021-12-07 15:48:30|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.4|2622.4|4
1638892130000|2021-12-07 15:48:50|2628.4|2622.4|2628.6|2622.6|2629.4|2623.4|2628.4|2622.4|6
1638892140000|2021-12-07 15:49:00|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|3
1638892150000|2021-12-07 15:49:10|2627.6|2621.6|2628.6|2622.6|2628.6|2622.6|2627.6|2621.6|4
1638892170000|2021-12-07 15:49:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1638892190000|2021-12-07 15:49:50|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|2
1638892200000|2021-12-07 15:50:00|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|3
1638892210000|2021-12-07 15:50:10|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2626.6|2620.6|5
1638892220000|2021-12-07 15:50:20|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638892230000|2021-12-07 15:50:30|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|3
1638892240000|2021-12-07 15:50:40|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|2
1638892260000|2021-12-07 15:51:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638892280000|2021-12-07 15:51:20|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|5
1638892290000|2021-12-07 15:51:30|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638892300000|2021-12-07 15:51:40|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|3
1638892310000|2021-12-07 15:51:50|2627.4|2621.4|2626.6|2620.6|2627.4|2621.4|2626.6|2620.6|2
1638892330000|2021-12-07 15:52:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638892340000|2021-12-07 15:52:20|2626.1|2620.1|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|4
1638892350000|2021-12-07 15:52:30|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1638892360000|2021-12-07 15:52:40|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1638892370000|2021-12-07 15:52:50|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638892380000|2021-12-07 15:53:00|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|5
1638892390000|2021-12-07 15:53:10|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|5
1638892400000|2021-12-07 15:53:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638892410000|2021-12-07 15:53:30|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1638892420000|2021-12-07 15:53:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638892430000|2021-12-07 15:53:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638892440000|2021-12-07 15:54:00|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638892460000|2021-12-07 15:54:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638892470000|2021-12-07 15:54:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638892480000|2021-12-07 15:54:40|2626.6|2620.6|2625.6|2619.6|2626.9|2620.9|2625.6|2619.6|6
1638892490000|2021-12-07 15:54:50|2625.9|2619.9|2624.9|2618.9|2625.9|2619.9|2624.9|2618.9|4
1638892500000|2021-12-07 15:55:00|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1638892510000|2021-12-07 15:55:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638892520000|2021-12-07 15:55:20|2624.9|2618.9|2623.6|2617.6|2624.9|2618.9|2623.4|2617.4|6
1638892530000|2021-12-07 15:55:30|2623.4|2617.4|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|4
1638892540000|2021-12-07 15:55:40|2623.4|2617.4|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|2
1638892550000|2021-12-07 15:55:50|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1638892560000|2021-12-07 15:56:00|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1638892570000|2021-12-07 15:56:10|2623.6|2617.6|2624.1|2618.1|2624.4|2618.4|2623.6|2617.6|5
1638892580000|2021-12-07 15:56:20|2623.9|2617.9|2624.9|2618.9|2624.9|2618.9|2623.9|2617.9|4
1638892590000|2021-12-07 15:56:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638892600000|2021-12-07 15:56:40|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|3
1638892630000|2021-12-07 15:57:10|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638892650000|2021-12-07 15:57:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638892670000|2021-12-07 15:57:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638892680000|2021-12-07 15:58:00|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1638892700000|2021-12-07 15:58:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638892710000|2021-12-07 15:58:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638892720000|2021-12-07 15:58:40|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1638892770000|2021-12-07 15:59:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638892780000|2021-12-07 15:59:40|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|2
1638892790000|2021-12-07 15:59:50|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1638892800000|2021-12-07 16:00:00|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|3
1638892810000|2021-12-07 16:00:10|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1638892830000|2021-12-07 16:00:30|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1638892850000|2021-12-07 16:00:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638892860000|2021-12-07 16:01:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638892880000|2021-12-07 16:01:20|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638892900000|2021-12-07 16:01:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638892910000|2021-12-07 16:01:50|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638892920000|2021-12-07 16:02:00|2625.4|2619.4|2624.9|2618.9|2625.6|2619.6|2624.9|2618.9|5
1638892930000|2021-12-07 16:02:10|2624.6|2618.6|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|3
1638892940000|2021-12-07 16:02:20|2624.4|2618.4|2625.4|2619.4|2625.4|2619.4|2624.1|2618.1|6
1638892960000|2021-12-07 16:02:40|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1638892970000|2021-12-07 16:02:50|2624.4|2618.4|2624.6|2618.6|2624.9|2618.9|2624.4|2618.4|5
1638892980000|2021-12-07 16:03:00|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|3
1638892990000|2021-12-07 16:03:10|2624.6|2618.6|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|5
1638893000000|2021-12-07 16:03:20|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|3
1638893010000|2021-12-07 16:03:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638893020000|2021-12-07 16:03:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|4
1638893030000|2021-12-07 16:03:50|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1638893040000|2021-12-07 16:04:00|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1638893050000|2021-12-07 16:04:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638893070000|2021-12-07 16:04:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638893090000|2021-12-07 16:04:50|2626.4|2620.4|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|3
1638893100000|2021-12-07 16:05:00|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638893110000|2021-12-07 16:05:10|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1638893120000|2021-12-07 16:05:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638893130000|2021-12-07 16:05:30|2626.6|2620.6|2625.9|2619.9|2626.6|2620.6|2625.6|2619.6|8
1638893140000|2021-12-07 16:05:40|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1638893160000|2021-12-07 16:06:00|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|5
1638893170000|2021-12-07 16:06:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638893210000|2021-12-07 16:06:50|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|3
1638893220000|2021-12-07 16:07:00|2627.9|2621.9|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|4
1638893230000|2021-12-07 16:07:10|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|5
1638893240000|2021-12-07 16:07:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|6
1638893250000|2021-12-07 16:07:30|2627.1|2621.1|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|6
1638893260000|2021-12-07 16:07:40|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638893270000|2021-12-07 16:07:50|2627.6|2621.6|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|4
1638893280000|2021-12-07 16:08:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1638893290000|2021-12-07 16:08:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638893300000|2021-12-07 16:08:20|2627.6|2621.6|2628.9|2622.9|2628.9|2622.9|2627.6|2621.6|7
1638893310000|2021-12-07 16:08:30|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1638893320000|2021-12-07 16:08:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638893330000|2021-12-07 16:08:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638893350000|2021-12-07 16:09:10|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1638893360000|2021-12-07 16:09:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638893370000|2021-12-07 16:09:30|2628.1|2622.1|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|4
1638893400000|2021-12-07 16:10:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638893410000|2021-12-07 16:10:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638893430000|2021-12-07 16:10:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638893450000|2021-12-07 16:10:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638893460000|2021-12-07 16:11:00|2628.6|2622.6|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|5
1638893470000|2021-12-07 16:11:10|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|2
1638893480000|2021-12-07 16:11:20|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|2
1638893490000|2021-12-07 16:11:30|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|2
1638893530000|2021-12-07 16:12:10|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2627.1|2621.1|4
1638893540000|2021-12-07 16:12:20|2627.6|2621.6|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|4
1638893550000|2021-12-07 16:12:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638893570000|2021-12-07 16:12:50|2628.1|2622.1|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|6
1638893580000|2021-12-07 16:13:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638893590000|2021-12-07 16:13:10|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|4
1638893610000|2021-12-07 16:13:30|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1638893620000|2021-12-07 16:13:40|2628.4|2622.4|2628.9|2622.9|2629.1|2623.1|2628.4|2622.4|6
1638893640000|2021-12-07 16:14:00|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638893650000|2021-12-07 16:14:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638893660000|2021-12-07 16:14:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638893690000|2021-12-07 16:14:50|2629.4|2623.4|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|5
1638893700000|2021-12-07 16:15:00|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638893710000|2021-12-07 16:15:10|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1638893720000|2021-12-07 16:15:20|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1638893730000|2021-12-07 16:15:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638893740000|2021-12-07 16:15:40|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638893760000|2021-12-07 16:16:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638893790000|2021-12-07 16:16:30|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|6
1638893800000|2021-12-07 16:16:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638893810000|2021-12-07 16:16:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638893820000|2021-12-07 16:17:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1638893830000|2021-12-07 16:17:10|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1638893840000|2021-12-07 16:17:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638893850000|2021-12-07 16:17:30|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1638893860000|2021-12-07 16:17:40|2629.9|2623.9|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|4
1638893870000|2021-12-07 16:17:50|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|2
1638893880000|2021-12-07 16:18:00|2629.9|2623.9|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|4
1638893890000|2021-12-07 16:18:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638893900000|2021-12-07 16:18:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638893910000|2021-12-07 16:18:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638893930000|2021-12-07 16:18:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638893940000|2021-12-07 16:19:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638893950000|2021-12-07 16:19:10|2629.9|2623.9|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|4
1638893970000|2021-12-07 16:19:30|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|3
1638893980000|2021-12-07 16:19:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638894000000|2021-12-07 16:20:00|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|3
1638894010000|2021-12-07 16:20:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|3
1638894020000|2021-12-07 16:20:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638894040000|2021-12-07 16:20:40|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1638894050000|2021-12-07 16:20:50|2629.1|2623.1|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|4
1638894060000|2021-12-07 16:21:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1638894080000|2021-12-07 16:21:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638894090000|2021-12-07 16:21:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638894120000|2021-12-07 16:22:00|2627.9|2621.9|2626.9|2620.9|2627.9|2621.9|2626.6|2620.6|7
1638894130000|2021-12-07 16:22:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638894150000|2021-12-07 16:22:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638894170000|2021-12-07 16:22:50|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|4
1638894180000|2021-12-07 16:23:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638894190000|2021-12-07 16:23:10|2627.1|2621.1|2626.9|2620.9|2627.4|2621.4|2626.6|2620.6|5
1638894200000|2021-12-07 16:23:20|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638894210000|2021-12-07 16:23:30|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|4
1638894220000|2021-12-07 16:23:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638894230000|2021-12-07 16:23:50|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2625.9|2619.9|6
1638894240000|2021-12-07 16:24:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|6
1638894250000|2021-12-07 16:24:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638894270000|2021-12-07 16:24:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638894290000|2021-12-07 16:24:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638894330000|2021-12-07 16:25:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638894350000|2021-12-07 16:25:50|2627.9|2621.9|2627.6|2621.6|2628.4|2622.4|2627.6|2621.6|5
1638894360000|2021-12-07 16:26:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638894370000|2021-12-07 16:26:10|2627.9|2621.9|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|4
1638894380000|2021-12-07 16:26:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638894390000|2021-12-07 16:26:30|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|3
1638894410000|2021-12-07 16:26:50|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638894460000|2021-12-07 16:27:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638894490000|2021-12-07 16:28:10|2628.1|2622.1|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|5
1638894500000|2021-12-07 16:28:20|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|3
1638894530000|2021-12-07 16:28:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638894540000|2021-12-07 16:29:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|3
1638894550000|2021-12-07 16:29:10|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638894560000|2021-12-07 16:29:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638894570000|2021-12-07 16:29:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|4
1638894580000|2021-12-07 16:29:40|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638894590000|2021-12-07 16:29:50|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|5
1638894600000|2021-12-07 16:30:00|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|7
1638894610000|2021-12-07 16:30:10|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1638894620000|2021-12-07 16:30:20|2629.4|2623.4|2627.6|2621.6|2629.4|2623.4|2627.6|2621.6|5
1638894640000|2021-12-07 16:30:40|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|6
1638894650000|2021-12-07 16:30:50|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638894670000|2021-12-07 16:31:10|2629.4|2623.4|2630.1|2624.1|2630.4|2624.4|2629.4|2623.4|6
1638894680000|2021-12-07 16:31:20|2630.4|2624.4|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1638894690000|2021-12-07 16:31:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|6
1638894700000|2021-12-07 16:31:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638894710000|2021-12-07 16:31:50|2631.4|2625.4|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|4
1638894720000|2021-12-07 16:32:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638894730000|2021-12-07 16:32:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638894740000|2021-12-07 16:32:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|5
1638894750000|2021-12-07 16:32:30|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|4
1638894760000|2021-12-07 16:32:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1638894770000|2021-12-07 16:32:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|7
1638894780000|2021-12-07 16:33:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638894790000|2021-12-07 16:33:10|2631.6|2625.6|2632.6|2626.6|2632.6|2626.6|2631.6|2625.6|3
1638894800000|2021-12-07 16:33:20|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1638894810000|2021-12-07 16:33:30|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1638894820000|2021-12-07 16:33:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638894830000|2021-12-07 16:33:50|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638894840000|2021-12-07 16:34:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|3
1638894850000|2021-12-07 16:34:10|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638894860000|2021-12-07 16:34:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638894870000|2021-12-07 16:34:30|2632.1|2626.1|2631.9|2625.9|2632.6|2626.6|2631.4|2625.4|10
1638894880000|2021-12-07 16:34:40|2632.1|2626.1|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|3
1638894900000|2021-12-07 16:35:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|3
1638894910000|2021-12-07 16:35:10|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1638894920000|2021-12-07 16:35:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1638894940000|2021-12-07 16:35:40|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|4
1638894950000|2021-12-07 16:35:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638894990000|2021-12-07 16:36:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|4
1638895030000|2021-12-07 16:37:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|3
1638895040000|2021-12-07 16:37:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638895050000|2021-12-07 16:37:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|4
1638895060000|2021-12-07 16:37:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638895080000|2021-12-07 16:38:00|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1638895210000|2021-12-07 16:40:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638895220000|2021-12-07 16:40:20|2631.9|2625.9|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|5
1638895230000|2021-12-07 16:40:30|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1638895240000|2021-12-07 16:40:40|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1638895260000|2021-12-07 16:41:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638895270000|2021-12-07 16:41:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638895330000|2021-12-07 16:42:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638895340000|2021-12-07 16:42:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638895350000|2021-12-07 16:42:30|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638895370000|2021-12-07 16:42:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1638895390000|2021-12-07 16:43:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638895440000|2021-12-07 16:44:00|2632.1|2626.1|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|3
1638895520000|2021-12-07 16:45:20|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|3
1638895530000|2021-12-07 16:45:30|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|2
1638895600000|2021-12-07 16:46:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638895610000|2021-12-07 16:46:50|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1638895620000|2021-12-07 16:47:00|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1638895670000|2021-12-07 16:47:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638895680000|2021-12-07 16:48:00|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|2
1638895690000|2021-12-07 16:48:10|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638895700000|2021-12-07 16:48:20|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|4
1638895710000|2021-12-07 16:48:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638895720000|2021-12-07 16:48:40|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638895730000|2021-12-07 16:48:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638895740000|2021-12-07 16:49:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638895760000|2021-12-07 16:49:20|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638895780000|2021-12-07 16:49:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638895790000|2021-12-07 16:49:50|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|6
1638895800000|2021-12-07 16:50:00|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|3
1638895840000|2021-12-07 16:50:40|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638895860000|2021-12-07 16:51:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1638895880000|2021-12-07 16:51:20|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1638895920000|2021-12-07 16:52:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638895930000|2021-12-07 16:52:10|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1638895950000|2021-12-07 16:52:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638895960000|2021-12-07 16:52:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|3
1638895990000|2021-12-07 16:53:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638896010000|2021-12-07 16:53:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638896030000|2021-12-07 16:53:50|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|2
1638896040000|2021-12-07 16:54:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638896050000|2021-12-07 16:54:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638896060000|2021-12-07 16:54:20|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638896080000|2021-12-07 16:54:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638896090000|2021-12-07 16:54:50|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638896100000|2021-12-07 16:55:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638896110000|2021-12-07 16:55:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638896120000|2021-12-07 16:55:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638896130000|2021-12-07 16:55:30|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638896140000|2021-12-07 16:55:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|3
1638896260000|2021-12-07 16:57:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638896270000|2021-12-07 16:57:50|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|4
1638896340000|2021-12-07 16:59:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638896390000|2021-12-07 16:59:50|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.6|2623.6|5
1638896410000|2021-12-07 17:00:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638896420000|2021-12-07 17:00:20|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638896480000|2021-12-07 17:01:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638896490000|2021-12-07 17:01:30|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638896510000|2021-12-07 17:01:50|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638896520000|2021-12-07 17:02:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|4
1638896530000|2021-12-07 17:02:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|5
1638896540000|2021-12-07 17:02:20|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638896580000|2021-12-07 17:03:00|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1638896590000|2021-12-07 17:03:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638896600000|2021-12-07 17:03:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638896640000|2021-12-07 17:04:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638896700000|2021-12-07 17:05:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638896810000|2021-12-07 17:06:50|2628.9|2622.9|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|5
1638896850000|2021-12-07 17:07:30|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|2
1638896870000|2021-12-07 17:07:50|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|2
1638896880000|2021-12-07 17:08:00|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|3
1638896900000|2021-12-07 17:08:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638896920000|2021-12-07 17:08:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|4
1638896940000|2021-12-07 17:09:00|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638896960000|2021-12-07 17:09:20|2629.4|2623.4|2628.1|2622.1|2629.4|2623.4|2628.1|2622.1|2
1638897000000|2021-12-07 17:10:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638897020000|2021-12-07 17:10:20|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1638897070000|2021-12-07 17:11:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1638897090000|2021-12-07 17:11:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638897100000|2021-12-07 17:11:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638897120000|2021-12-07 17:12:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638897130000|2021-12-07 17:12:10|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638897140000|2021-12-07 17:12:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638897160000|2021-12-07 17:12:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638897170000|2021-12-07 17:12:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638897180000|2021-12-07 17:13:00|2628.6|2622.6|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1638897190000|2021-12-07 17:13:10|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638897220000|2021-12-07 17:13:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638897240000|2021-12-07 17:14:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638897280000|2021-12-07 17:14:40|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1638897330000|2021-12-07 17:15:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638897360000|2021-12-07 17:16:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638897370000|2021-12-07 17:16:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638897390000|2021-12-07 17:16:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638897400000|2021-12-07 17:16:40|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638897430000|2021-12-07 17:17:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638897470000|2021-12-07 17:17:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638897550000|2021-12-07 17:19:10|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638897570000|2021-12-07 17:19:30|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638897590000|2021-12-07 17:19:50|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638897660000|2021-12-07 17:21:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638897680000|2021-12-07 17:21:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638897740000|2021-12-07 17:22:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638897750000|2021-12-07 17:22:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638897780000|2021-12-07 17:23:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638897790000|2021-12-07 17:23:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638897810000|2021-12-07 17:23:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638897860000|2021-12-07 17:24:20|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1638897870000|2021-12-07 17:24:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638897890000|2021-12-07 17:24:50|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1638897980000|2021-12-07 17:26:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638898010000|2021-12-07 17:26:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638898030000|2021-12-07 17:27:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638898050000|2021-12-07 17:27:30|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1638898060000|2021-12-07 17:27:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|7
1638898070000|2021-12-07 17:27:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|8
1638898080000|2021-12-07 17:28:00|2628.6|2622.6|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|5
1638898090000|2021-12-07 17:28:10|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|2
1638898100000|2021-12-07 17:28:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1638898140000|2021-12-07 17:29:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1638898150000|2021-12-07 17:29:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|3
1638898190000|2021-12-07 17:29:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638898220000|2021-12-07 17:30:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638898280000|2021-12-07 17:31:20|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|2
1638898350000|2021-12-07 17:32:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638898360000|2021-12-07 17:32:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638898390000|2021-12-07 17:33:10|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1638898460000|2021-12-07 17:34:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638898510000|2021-12-07 17:35:10|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|2
1638898530000|2021-12-07 17:35:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638898540000|2021-12-07 17:35:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638898550000|2021-12-07 17:35:50|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638898580000|2021-12-07 17:36:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638898650000|2021-12-07 17:37:30|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638898730000|2021-12-07 17:38:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638898800000|2021-12-07 17:40:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638898860000|2021-12-07 17:41:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638898880000|2021-12-07 17:41:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638898990000|2021-12-07 17:43:10|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638899010000|2021-12-07 17:43:30|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638899100000|2021-12-07 17:45:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638899110000|2021-12-07 17:45:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638899170000|2021-12-07 17:46:10|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2629.1|2623.1|3
1638899180000|2021-12-07 17:46:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|3
1638899210000|2021-12-07 17:46:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638899260000|2021-12-07 17:47:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638899270000|2021-12-07 17:47:50|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|2
1638899320000|2021-12-07 17:48:40|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|2
1638899400000|2021-12-07 17:50:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638899420000|2021-12-07 17:50:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638899430000|2021-12-07 17:50:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638899620000|2021-12-07 17:53:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638899630000|2021-12-07 17:53:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638899650000|2021-12-07 17:54:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638899760000|2021-12-07 17:56:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638899770000|2021-12-07 17:56:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638899820000|2021-12-07 17:57:00|2630.5|2624.5|2630.4|2624.4|2630.5|2624.5|2630.4|2624.4|2
1638899880000|2021-12-07 17:58:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638899920000|2021-12-07 17:58:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638899930000|2021-12-07 17:58:50|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2628.4|2622.4|7
1638899940000|2021-12-07 17:59:00|2629.3|2623.3|2629.6|2623.6|2629.6|2623.6|2629.3|2623.3|2
1638899950000|2021-12-07 17:59:10|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638925320000|2021-12-08 01:02:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638925360000|2021-12-08 01:02:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638925380000|2021-12-08 01:03:00|2628.1|2622.1|2627.8|2621.8|2628.1|2622.1|2627.8|2621.8|3
1638925390000|2021-12-08 01:03:10|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638925400000|2021-12-08 01:03:20|2628.1|2622.1|2625.9|2619.9|2628.1|2622.1|2625.9|2619.9|4
1638925420000|2021-12-08 01:03:40|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638925480000|2021-12-08 01:04:40|2626|2620|2627.3|2621.3|2627.3|2621.3|2626|2620|2
1638925490000|2021-12-08 01:04:50|2627.1|2621.1|2626.3|2620.3|2627.1|2621.1|2626.3|2620.3|4
1638925500000|2021-12-08 01:05:00|2626.5|2620.5|2626.5|2620.5|2627|2621|2626.5|2620.5|4
1638925510000|2021-12-08 01:05:10|2626.4|2620.4|2626.3|2620.3|2626.4|2620.4|2626.3|2620.3|2
1638925520000|2021-12-08 01:05:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638925560000|2021-12-08 01:06:00|2626.1|2620.1|2626|2620|2626.1|2620.1|2626|2620|2
1638925570000|2021-12-08 01:06:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638925590000|2021-12-08 01:06:30|2626.5|2620.5|2627.3|2621.3|2627.3|2621.3|2626.5|2620.5|2
1638925600000|2021-12-08 01:06:40|2627.5|2621.5|2626.8|2620.8|2627.5|2621.5|2626.8|2620.8|5
1638925610000|2021-12-08 01:06:50|2626.6|2620.6|2626.5|2620.5|2626.6|2620.6|2626.5|2620.5|2
1638925620000|2021-12-08 01:07:00|2626.3|2620.3|2626.4|2620.4|2626.4|2620.4|2626.3|2620.3|2
1638925630000|2021-12-08 01:07:10|2626.6|2620.6|2627|2621|2627.3|2621.3|2626.6|2620.6|6
1638925650000|2021-12-08 01:07:30|2627.1|2621.1|2626.1|2620.1|2627.1|2621.1|2626.1|2620.1|4
1638925690000|2021-12-08 01:08:10|2626.3|2620.3|2627.6|2621.6|2627.8|2621.8|2626.3|2620.3|5
1638925700000|2021-12-08 01:08:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638925710000|2021-12-08 01:08:30|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|4
1638925720000|2021-12-08 01:08:40|2627.5|2621.5|2627.4|2621.4|2627.5|2621.5|2627.4|2621.4|2
1638925730000|2021-12-08 01:08:50|2627.6|2621.6|2628.8|2622.8|2628.8|2622.8|2627.6|2621.6|3
1638925740000|2021-12-08 01:09:00|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2628.9|2622.9|5
1638925750000|2021-12-08 01:09:10|2630|2624|2629.8|2623.8|2630.3|2624.3|2629.8|2623.8|20
1638925760000|2021-12-08 01:09:20|2630|2624|2630.9|2624.9|2630.9|2624.9|2629.8|2623.8|6
1638925770000|2021-12-08 01:09:30|2631.3|2625.3|2632|2626|2632|2626|2631.3|2625.3|3
1638925780000|2021-12-08 01:09:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638925800000|2021-12-08 01:10:00|2632|2626|2633|2627|2633|2627|2631.8|2625.8|3
1638925810000|2021-12-08 01:10:10|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638925820000|2021-12-08 01:10:20|2633|2627|2633.5|2627.5|2633.5|2627.5|2633|2627|4
1638925830000|2021-12-08 01:10:30|2634|2628|2634.3|2628.3|2634.5|2628.5|2633.9|2627.9|4
1638925850000|2021-12-08 01:10:50|2634|2628|2634|2628|2634|2628|2634|2628|1
1638925870000|2021-12-08 01:11:10|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.3|2627.3|4
1638925880000|2021-12-08 01:11:20|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638925900000|2021-12-08 01:11:40|2633|2627|2632.3|2626.3|2633|2627|2632.3|2626.3|5
1638925930000|2021-12-08 01:12:10|2632|2626|2631.3|2625.3|2632|2626|2631.3|2625.3|3
1638925950000|2021-12-08 01:12:30|2631|2625|2631|2625|2631|2625|2631|2625|1
1638925960000|2021-12-08 01:12:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638925980000|2021-12-08 01:13:00|2630.8|2624.8|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|2
1638926000000|2021-12-08 01:13:20|2630.1|2624.1|2629.8|2623.8|2630.1|2624.1|2629.8|2623.8|3
1638926010000|2021-12-08 01:13:30|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638926030000|2021-12-08 01:13:50|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638926050000|2021-12-08 01:14:10|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1638926070000|2021-12-08 01:14:30|2629.9|2623.9|2630|2624|2630|2624|2629.9|2623.9|2
1638926080000|2021-12-08 01:14:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638926090000|2021-12-08 01:14:50|2630.3|2624.3|2632|2626|2632|2626|2630.3|2624.3|5
1638926100000|2021-12-08 01:15:00|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|3
1638926110000|2021-12-08 01:15:10|2632.5|2626.5|2634|2628|2634|2628|2632.5|2626.5|3
1638926120000|2021-12-08 01:15:20|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638926130000|2021-12-08 01:15:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|3
1638926140000|2021-12-08 01:15:40|2633.3|2627.3|2633.3|2627.3|2633.4|2627.4|2633.3|2627.3|3
1638926150000|2021-12-08 01:15:50|2633.4|2627.4|2634.1|2628.1|2634.1|2628.1|2633.4|2627.4|2
1638926160000|2021-12-08 01:16:00|2634|2628|2632|2626|2634|2628|2631.8|2625.8|6
1638926170000|2021-12-08 01:16:10|2631.8|2625.8|2631.8|2625.8|2632|2626|2631.8|2625.8|3
1638926180000|2021-12-08 01:16:20|2631.5|2625.5|2630.8|2624.8|2631.5|2625.5|2630.8|2624.8|4
1638926190000|2021-12-08 01:16:30|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|3
1638926210000|2021-12-08 01:16:50|2631.9|2625.9|2632|2626|2632|2626|2631.9|2625.9|2
1638926220000|2021-12-08 01:17:00|2631.9|2625.9|2631.3|2625.3|2631.9|2625.9|2631.3|2625.3|5
1638926230000|2021-12-08 01:17:10|2631|2625|2631.3|2625.3|2631.3|2625.3|2631|2625|2
1638926280000|2021-12-08 01:18:00|2631.5|2625.5|2632.3|2626.3|2632.8|2626.8|2631.5|2625.5|4
1638926310000|2021-12-08 01:18:30|2632|2626|2631.1|2625.1|2632|2626|2631.1|2625.1|2
1638926320000|2021-12-08 01:18:40|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1638926330000|2021-12-08 01:18:50|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631|2625|3
1638926340000|2021-12-08 01:19:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638926370000|2021-12-08 01:19:30|2631.3|2625.3|2631|2625|2631.3|2625.3|2631|2625|2
1638926400000|2021-12-08 01:20:00|2630.6|2624.6|2631.3|2625.3|2631.3|2625.3|2630|2624|9
1638926410000|2021-12-08 01:20:10|2631|2625|2630.8|2624.8|2631|2625|2630.8|2624.8|4
1638926420000|2021-12-08 01:20:20|2631|2625|2631|2625|2631|2625|2631|2625|1
1638926460000|2021-12-08 01:21:00|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|7
1638926470000|2021-12-08 01:21:10|2630.5|2624.5|2630.3|2624.3|2630.8|2624.8|2630.3|2624.3|4
1638926480000|2021-12-08 01:21:20|2630.5|2624.5|2630.8|2624.8|2630.8|2624.8|2630.5|2624.5|2
1638926490000|2021-12-08 01:21:30|2631|2625|2631.1|2625.1|2631.1|2625.1|2631|2625|2
1638926510000|2021-12-08 01:21:50|2630.8|2624.8|2625.1|2619.1|2630.8|2624.8|2624.8|2618.8|13
1638926520000|2021-12-08 01:22:00|2625.3|2619.3|2625.9|2619.9|2625.9|2619.9|2625.3|2619.3|3
1638926530000|2021-12-08 01:22:10|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.6|2619.6|7
1638926540000|2021-12-08 01:22:20|2626.8|2620.8|2627.1|2621.1|2627.1|2621.1|2626.8|2620.8|3
1638926550000|2021-12-08 01:22:30|2627.3|2621.3|2627.1|2621.1|2627.3|2621.3|2627.1|2621.1|2
1638926560000|2021-12-08 01:22:40|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638926580000|2021-12-08 01:23:00|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|3
1638926600000|2021-12-08 01:23:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638926610000|2021-12-08 01:23:30|2627.1|2621.1|2627.3|2621.3|2627.3|2621.3|2627.1|2621.1|2
1638926620000|2021-12-08 01:23:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638926630000|2021-12-08 01:23:50|2627|2621|2627|2621|2627|2621|2627|2621|1
1638926640000|2021-12-08 01:24:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638926670000|2021-12-08 01:24:30|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638926680000|2021-12-08 01:24:40|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1638926700000|2021-12-08 01:25:00|2626.1|2620.1|2626.5|2620.5|2626.6|2620.6|2626.1|2620.1|4
1638926710000|2021-12-08 01:25:10|2626.8|2620.8|2627|2621|2627.1|2621.1|2626.8|2620.8|4
1638926740000|2021-12-08 01:25:40|2627.4|2621.4|2627.8|2621.8|2627.8|2621.8|2627.4|2621.4|3
1638926750000|2021-12-08 01:25:50|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638926780000|2021-12-08 01:26:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638926800000|2021-12-08 01:26:40|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638926810000|2021-12-08 01:26:50|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1638926840000|2021-12-08 01:27:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638926860000|2021-12-08 01:27:40|2627.3|2621.3|2626.5|2620.5|2627.3|2621.3|2626.5|2620.5|4
1638926870000|2021-12-08 01:27:50|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1638926900000|2021-12-08 01:28:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638926930000|2021-12-08 01:28:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638926960000|2021-12-08 01:29:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638926970000|2021-12-08 01:29:30|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638927010000|2021-12-08 01:30:10|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638927040000|2021-12-08 01:30:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638927050000|2021-12-08 01:30:50|2626.6|2620.6|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|3
1638927060000|2021-12-08 01:31:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638927080000|2021-12-08 01:31:20|2626|2620|2626|2620|2626|2620|2626|2620|1
1638927090000|2021-12-08 01:31:30|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638927100000|2021-12-08 01:31:40|2626.5|2620.5|2626.4|2620.4|2626.5|2620.5|2626.4|2620.4|2
1638927120000|2021-12-08 01:32:00|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|3
1638927130000|2021-12-08 01:32:10|2625.5|2619.5|2625.4|2619.4|2625.5|2619.5|2625.4|2619.4|2
1638927150000|2021-12-08 01:32:30|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|4
1638927270000|2021-12-08 01:34:30|2624.3|2618.3|2623|2617|2624.3|2618.3|2623|2617|2
1638927280000|2021-12-08 01:34:40|2622.5|2616.5|2620.8|2614.8|2622.5|2616.5|2620.8|2614.8|2
1638927290000|2021-12-08 01:34:50|2620.9|2614.9|2621.5|2615.5|2621.9|2615.9|2620.9|2614.9|6
1638927300000|2021-12-08 01:35:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|3
1638927310000|2021-12-08 01:35:10|2622|2616|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|5
1638927320000|2021-12-08 01:35:20|2623|2617|2623|2617|2623|2617|2623|2617|1
1638927330000|2021-12-08 01:35:30|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1638927340000|2021-12-08 01:35:40|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|4
1638927360000|2021-12-08 01:36:00|2622.3|2616.3|2622.1|2616.1|2622.3|2616.3|2621.9|2615.9|4
1638927370000|2021-12-08 01:36:10|2622.3|2616.3|2622.6|2616.6|2622.6|2616.6|2622.3|2616.3|2
1638927380000|2021-12-08 01:36:20|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|2
1638927410000|2021-12-08 01:36:50|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1638927430000|2021-12-08 01:37:10|2623|2617|2623|2617|2623.5|2617.5|2622.9|2616.9|7
1638927450000|2021-12-08 01:37:30|2622.9|2616.9|2622.3|2616.3|2622.9|2616.9|2622.3|2616.3|2
1638927460000|2021-12-08 01:37:40|2623|2617|2622.6|2616.6|2623|2617|2622.5|2616.5|3
1638927470000|2021-12-08 01:37:50|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|2
1638927480000|2021-12-08 01:38:00|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638927500000|2021-12-08 01:38:20|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1638927510000|2021-12-08 01:38:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638927530000|2021-12-08 01:38:50|2622.5|2616.5|2623.1|2617.1|2623.1|2617.1|2622.5|2616.5|7
1638927540000|2021-12-08 01:39:00|2622.9|2616.9|2623.3|2617.3|2623.3|2617.3|2622.9|2616.9|3
1638927560000|2021-12-08 01:39:20|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1638927580000|2021-12-08 01:39:40|2623.5|2617.5|2622.8|2616.8|2623.5|2617.5|2622.8|2616.8|4
1638927590000|2021-12-08 01:39:50|2622.9|2616.9|2623|2617|2623|2617|2622.9|2616.9|2
1638927610000|2021-12-08 01:40:10|2622.9|2616.9|2622.8|2616.8|2622.9|2616.9|2622.8|2616.8|2
1638927620000|2021-12-08 01:40:20|2623|2617|2623|2617|2623|2617|2623|2617|1
1638927630000|2021-12-08 01:40:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638927660000|2021-12-08 01:41:00|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|3
1638927670000|2021-12-08 01:41:10|2623.4|2617.4|2623.4|2617.4|2623.5|2617.5|2623.3|2617.3|6
1638927680000|2021-12-08 01:41:20|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|4
1638927690000|2021-12-08 01:41:30|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1638927710000|2021-12-08 01:41:50|2624.1|2618.1|2624.5|2618.5|2624.5|2618.5|2624.1|2618.1|2
1638927730000|2021-12-08 01:42:10|2624.3|2618.3|2623.9|2617.9|2624.3|2618.3|2623.9|2617.9|3
1638927740000|2021-12-08 01:42:20|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|3
1638927750000|2021-12-08 01:42:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638927760000|2021-12-08 01:42:40|2623.3|2617.3|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|3
1638927770000|2021-12-08 01:42:50|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|4
1638927780000|2021-12-08 01:43:00|2623.5|2617.5|2622.5|2616.5|2623.5|2617.5|2622.5|2616.5|7
1638927790000|2021-12-08 01:43:10|2622.4|2616.4|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|6
1638927810000|2021-12-08 01:43:30|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|8
1638927840000|2021-12-08 01:44:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1638927880000|2021-12-08 01:44:40|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1638927900000|2021-12-08 01:45:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638927910000|2021-12-08 01:45:10|2622.3|2616.3|2622|2616|2622.3|2616.3|2621.8|2615.8|5
1638927920000|2021-12-08 01:45:20|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|6
1638927930000|2021-12-08 01:45:30|2621.8|2615.8|2621.8|2615.8|2622|2616|2621.8|2615.8|3
1638927940000|2021-12-08 01:45:40|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638927950000|2021-12-08 01:45:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|3
1638927960000|2021-12-08 01:46:00|2621.5|2615.5|2622|2616|2622|2616|2621.5|2615.5|3
1638927970000|2021-12-08 01:46:10|2622.3|2616.3|2622.4|2616.4|2622.4|2616.4|2622.3|2616.3|2
1638927990000|2021-12-08 01:46:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638928080000|2021-12-08 01:48:00|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|4
1638928090000|2021-12-08 01:48:10|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638928120000|2021-12-08 01:48:40|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1638928140000|2021-12-08 01:49:00|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1638928190000|2021-12-08 01:49:50|2620.6|2614.6|2621.8|2615.8|2621.8|2615.8|2620.6|2614.6|2
1638928200000|2021-12-08 01:50:00|2621.5|2615.5|2620.8|2614.8|2621.5|2615.5|2620.8|2614.8|4
1638928210000|2021-12-08 01:50:10|2620.6|2614.6|2620.5|2614.5|2620.6|2614.6|2620.5|2614.5|2
1638928230000|2021-12-08 01:50:30|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1638928240000|2021-12-08 01:50:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638928260000|2021-12-08 01:51:00|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638928320000|2021-12-08 01:52:00|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638928330000|2021-12-08 01:52:10|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1638928360000|2021-12-08 01:52:40|2621.3|2615.3|2621.8|2615.8|2621.9|2615.9|2621.3|2615.3|3
1638928380000|2021-12-08 01:53:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1638928400000|2021-12-08 01:53:20|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1638928410000|2021-12-08 01:53:30|2622.5|2616.5|2623.8|2617.8|2623.8|2617.8|2622.5|2616.5|2
1638928420000|2021-12-08 01:53:40|2623.9|2617.9|2623.3|2617.3|2623.9|2617.9|2623.3|2617.3|4
1638928430000|2021-12-08 01:53:50|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1638928440000|2021-12-08 01:54:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638928450000|2021-12-08 01:54:10|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638928460000|2021-12-08 01:54:20|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1638928470000|2021-12-08 01:54:30|2622.3|2616.3|2621.8|2615.8|2622.3|2616.3|2621.8|2615.8|2
1638928490000|2021-12-08 01:54:50|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|2
1638928500000|2021-12-08 01:55:00|2621.6|2615.6|2621.5|2615.5|2621.6|2615.6|2621.5|2615.5|2
1638928510000|2021-12-08 01:55:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638928520000|2021-12-08 01:55:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1638928550000|2021-12-08 01:55:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638928560000|2021-12-08 01:56:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1638928570000|2021-12-08 01:56:10|2621.8|2615.8|2621|2615|2621.8|2615.8|2621|2615|2
1638928650000|2021-12-08 01:57:30|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2620.3|2614.3|3
1638928660000|2021-12-08 01:57:40|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638928670000|2021-12-08 01:57:50|2620.4|2614.4|2620.5|2614.5|2620.5|2614.5|2620.4|2614.4|2
1638928750000|2021-12-08 01:59:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1638928760000|2021-12-08 01:59:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1638928800000|2021-12-08 02:00:00|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1638928820000|2021-12-08 02:00:20|2620|2614|2619.3|2613.3|2620|2614|2619.3|2613.3|2
1638928830000|2021-12-08 02:00:30|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1638928840000|2021-12-08 02:00:40|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1638928860000|2021-12-08 02:01:00|2619.9|2613.9|2620.3|2614.3|2620.3|2614.3|2619.9|2613.9|3
1638928870000|2021-12-08 02:01:10|2620.1|2614.1|2619.8|2613.8|2620.1|2614.1|2619.8|2613.8|3
1638928880000|2021-12-08 02:01:20|2620|2614|2620|2614|2620|2614|2620|2614|1
1638928890000|2021-12-08 02:01:30|2620.1|2614.1|2620.5|2614.5|2620.5|2614.5|2620.1|2614.1|2
1638928900000|2021-12-08 02:01:40|2621|2615|2621|2615|2621.1|2615.1|2620.8|2614.8|4
1638928910000|2021-12-08 02:01:50|2621.1|2615.1|2621.3|2615.3|2621.8|2615.8|2621.1|2615.1|5
1638928920000|2021-12-08 02:02:00|2621.1|2615.1|2622.3|2616.3|2622.3|2616.3|2620.8|2614.8|7
1638928930000|2021-12-08 02:02:10|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|3
1638928940000|2021-12-08 02:02:20|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622|2616|6
1638928950000|2021-12-08 02:02:30|2623|2617|2623|2617|2623.3|2617.3|2623|2617|3
1638928970000|2021-12-08 02:02:50|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638928980000|2021-12-08 02:03:00|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1638929000000|2021-12-08 02:03:20|2622.6|2616.6|2623.3|2617.3|2623.3|2617.3|2622.6|2616.6|3
1638929010000|2021-12-08 02:03:30|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1638929020000|2021-12-08 02:03:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1638929040000|2021-12-08 02:04:00|2622.8|2616.8|2622.8|2616.8|2623.3|2617.3|2622.5|2616.5|6
1638929060000|2021-12-08 02:04:20|2622.5|2616.5|2622.4|2616.4|2622.5|2616.5|2622.4|2616.4|2
1638929070000|2021-12-08 02:04:30|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|3
1638929120000|2021-12-08 02:05:20|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|4
1638929150000|2021-12-08 02:05:50|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1638929160000|2021-12-08 02:06:00|2623.9|2617.9|2623.8|2617.8|2623.9|2617.9|2623.8|2617.8|2
1638929170000|2021-12-08 02:06:10|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1638929220000|2021-12-08 02:07:00|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1638929260000|2021-12-08 02:07:40|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1638929270000|2021-12-08 02:07:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638929280000|2021-12-08 02:08:00|2622.4|2616.4|2623.9|2617.9|2623.9|2617.9|2622.4|2616.4|4
1638929290000|2021-12-08 02:08:10|2623.8|2617.8|2623.9|2617.9|2623.9|2617.9|2623.5|2617.5|4
1638929310000|2021-12-08 02:08:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638929320000|2021-12-08 02:08:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638929340000|2021-12-08 02:09:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638929390000|2021-12-08 02:09:50|2624|2618|2624.8|2618.8|2624.8|2618.8|2624|2618|4
1638929400000|2021-12-08 02:10:00|2624.5|2618.5|2623.8|2617.8|2624.5|2618.5|2623.8|2617.8|4
1638929420000|2021-12-08 02:10:20|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1638929460000|2021-12-08 02:11:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638929490000|2021-12-08 02:11:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638929510000|2021-12-08 02:11:50|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1638929520000|2021-12-08 02:12:00|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1638929540000|2021-12-08 02:12:20|2626.4|2620.4|2626.3|2620.3|2626.4|2620.4|2626.1|2620.1|3
1638929570000|2021-12-08 02:12:50|2626.1|2620.1|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|3
1638929580000|2021-12-08 02:13:00|2625.3|2619.3|2626|2620|2626|2620|2625.3|2619.3|3
1638929590000|2021-12-08 02:13:10|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638929600000|2021-12-08 02:13:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638929610000|2021-12-08 02:13:30|2625.8|2619.8|2625.9|2619.9|2625.9|2619.9|2625.8|2619.8|2
1638929620000|2021-12-08 02:13:40|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638929640000|2021-12-08 02:14:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1638929650000|2021-12-08 02:14:10|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1638929670000|2021-12-08 02:14:30|2625.5|2619.5|2624.8|2618.8|2625.5|2619.5|2624.8|2618.8|4
1638929690000|2021-12-08 02:14:50|2624.5|2618.5|2623.5|2617.5|2624.5|2618.5|2623.5|2617.5|3
1638929730000|2021-12-08 02:15:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1638929780000|2021-12-08 02:16:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638929820000|2021-12-08 02:17:00|2623.8|2617.8|2625.5|2619.5|2625.5|2619.5|2623.8|2617.8|2
1638929830000|2021-12-08 02:17:10|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2625.8|2619.8|2
1638929880000|2021-12-08 02:18:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638929940000|2021-12-08 02:19:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638930050000|2021-12-08 02:20:50|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1638930060000|2021-12-08 02:21:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638930080000|2021-12-08 02:21:20|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1638930100000|2021-12-08 02:21:40|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1638930120000|2021-12-08 02:22:00|2627|2621|2626.6|2620.6|2627|2621|2626.6|2620.6|2
1638930140000|2021-12-08 02:22:20|2626.8|2620.8|2627.4|2621.4|2627.4|2621.4|2626.8|2620.8|2
1638930180000|2021-12-08 02:23:00|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638930240000|2021-12-08 02:24:00|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|2
1638930260000|2021-12-08 02:24:20|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1638930480000|2021-12-08 02:28:00|2627|2621|2628.3|2622.3|2628.3|2622.3|2627|2621|3
1638930500000|2021-12-08 02:28:20|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1638930510000|2021-12-08 02:28:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1638930530000|2021-12-08 02:28:50|2628.3|2622.3|2627|2621|2628.3|2622.3|2627|2621|3
1638930600000|2021-12-08 02:30:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638930610000|2021-12-08 02:30:10|2626.6|2620.6|2625|2619|2626.6|2620.6|2624.8|2618.8|9
1638930620000|2021-12-08 02:30:20|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|3
1638930630000|2021-12-08 02:30:30|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|3
1638930640000|2021-12-08 02:30:40|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2623.5|2617.5|5
1638930660000|2021-12-08 02:31:00|2624.5|2618.5|2624.8|2618.8|2625|2619|2624.5|2618.5|6
1638930670000|2021-12-08 02:31:10|2624.6|2618.6|2625.5|2619.5|2625.8|2619.8|2624.6|2618.6|3
1638930680000|2021-12-08 02:31:20|2625.8|2619.8|2625.8|2619.8|2626|2620|2625.8|2619.8|3
1638930700000|2021-12-08 02:31:40|2626|2620|2627|2621|2627|2621|2626|2620|4
1638930730000|2021-12-08 02:32:10|2627.3|2621.3|2627|2621|2627.9|2621.9|2627|2621|5
1638930740000|2021-12-08 02:32:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|3
1638930760000|2021-12-08 02:32:40|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1638930770000|2021-12-08 02:32:50|2627.3|2621.3|2627|2621|2627.8|2621.8|2627|2621|8
1638930790000|2021-12-08 02:33:10|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1638930800000|2021-12-08 02:33:20|2626.5|2620.5|2626.4|2620.4|2626.8|2620.8|2626.4|2620.4|4
1638930820000|2021-12-08 02:33:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638930840000|2021-12-08 02:34:00|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1638930870000|2021-12-08 02:34:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1638930880000|2021-12-08 02:34:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638930900000|2021-12-08 02:35:00|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1638930910000|2021-12-08 02:35:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1638930920000|2021-12-08 02:35:20|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638930930000|2021-12-08 02:35:30|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638930940000|2021-12-08 02:35:40|2626.8|2620.8|2628.3|2622.3|2628.3|2622.3|2626.8|2620.8|5
1638930950000|2021-12-08 02:35:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638930970000|2021-12-08 02:36:10|2628.3|2622.3|2628.1|2622.1|2628.3|2622.3|2628.1|2622.1|2
1638930990000|2021-12-08 02:36:30|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638931000000|2021-12-08 02:36:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|3
1638931010000|2021-12-08 02:36:50|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1638931020000|2021-12-08 02:37:00|2628.8|2622.8|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|5
1638931050000|2021-12-08 02:37:30|2629|2623|2629|2623|2629.3|2623.3|2629|2623|3
1638931060000|2021-12-08 02:37:40|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638931070000|2021-12-08 02:37:50|2629|2623|2629.3|2623.3|2629.3|2623.3|2629|2623|2
1638931110000|2021-12-08 02:38:30|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1638931120000|2021-12-08 02:38:40|2628.5|2622.5|2628.6|2622.6|2628.6|2622.6|2628|2622|3
1638931150000|2021-12-08 02:39:10|2628.9|2622.9|2629.1|2623.1|2629.3|2623.3|2628.9|2622.9|6
1638931160000|2021-12-08 02:39:20|2629|2623|2629.1|2623.1|2629.1|2623.1|2629|2623|2
1638931180000|2021-12-08 02:39:40|2628.9|2622.9|2628.5|2622.5|2628.9|2622.9|2628.5|2622.5|3
1638931190000|2021-12-08 02:39:50|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1638931200000|2021-12-08 02:40:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638931210000|2021-12-08 02:40:10|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638931220000|2021-12-08 02:40:20|2627.6|2621.6|2627.5|2621.5|2627.6|2621.6|2627.5|2621.5|2
1638931230000|2021-12-08 02:40:30|2627|2621|2627.3|2621.3|2627.3|2621.3|2626.8|2620.8|4
1638931240000|2021-12-08 02:40:40|2626.8|2620.8|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|3
1638931340000|2021-12-08 02:42:20|2626.9|2620.9|2627.3|2621.3|2627.3|2621.3|2626.9|2620.9|2
1638931350000|2021-12-08 02:42:30|2627|2621|2626.9|2620.9|2627|2621|2626.9|2620.9|2
1638931360000|2021-12-08 02:42:40|2627|2621|2627.1|2621.1|2627.1|2621.1|2627|2621|2
1638931380000|2021-12-08 02:43:00|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1638931390000|2021-12-08 02:43:10|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638931400000|2021-12-08 02:43:20|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|3
1638931500000|2021-12-08 02:45:00|2627.3|2621.3|2626.5|2620.5|2627.3|2621.3|2626.3|2620.3|6
1638931510000|2021-12-08 02:45:10|2625.5|2619.5|2626.3|2620.3|2626.3|2620.3|2625.5|2619.5|2
1638931530000|2021-12-08 02:45:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638931540000|2021-12-08 02:45:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638931650000|2021-12-08 02:47:30|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638931660000|2021-12-08 02:47:40|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|3
1638931670000|2021-12-08 02:47:50|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1638931680000|2021-12-08 02:48:00|2627.5|2621.5|2627.4|2621.4|2627.5|2621.5|2627.4|2621.4|2
1638931690000|2021-12-08 02:48:10|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638931700000|2021-12-08 02:48:20|2627.5|2621.5|2627.1|2621.1|2627.5|2621.5|2627.1|2621.1|3
1638931710000|2021-12-08 02:48:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1638931720000|2021-12-08 02:48:40|2627.8|2621.8|2627.8|2621.8|2628|2622|2627.5|2621.5|4
1638931730000|2021-12-08 02:48:50|2627.3|2621.3|2626.3|2620.3|2627.8|2621.8|2626.3|2620.3|7
1638931740000|2021-12-08 02:49:00|2626|2620|2625.8|2619.8|2626|2620|2625|2619|6
1638931750000|2021-12-08 02:49:10|2625.1|2619.1|2625.8|2619.8|2625.8|2619.8|2625.1|2619.1|2
1638931790000|2021-12-08 02:49:50|2624.9|2618.9|2625.3|2619.3|2625.3|2619.3|2624.9|2618.9|3
1638931800000|2021-12-08 02:50:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|3
1638931810000|2021-12-08 02:50:10|2625.6|2619.6|2626.5|2620.5|2626.8|2620.8|2625.6|2619.6|5
1638931820000|2021-12-08 02:50:20|2626|2620|2626|2620|2626.3|2620.3|2625.8|2619.8|5
1638931840000|2021-12-08 02:50:40|2626.1|2620.1|2626.5|2620.5|2626.6|2620.6|2626.1|2620.1|3
1638931850000|2021-12-08 02:50:50|2626.4|2620.4|2626.5|2620.5|2626.5|2620.5|2626.4|2620.4|2
1638931880000|2021-12-08 02:51:20|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626|2620|6
1638931890000|2021-12-08 02:51:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.6|2620.6|3
1638931900000|2021-12-08 02:51:40|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|3
1638931910000|2021-12-08 02:51:50|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1638931930000|2021-12-08 02:52:10|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|2
1638931940000|2021-12-08 02:52:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638931960000|2021-12-08 02:52:40|2628|2622|2628|2622|2628|2622|2628|2622|1
1638932040000|2021-12-08 02:54:00|2627.9|2621.9|2627.3|2621.3|2627.9|2621.9|2627|2621|6
1638932050000|2021-12-08 02:54:10|2627|2621|2627|2621|2627|2621|2626.4|2620.4|4
1638932060000|2021-12-08 02:54:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638932090000|2021-12-08 02:54:50|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1638932100000|2021-12-08 02:55:00|2627.5|2621.5|2628|2622|2628|2622|2627.5|2621.5|3
1638932120000|2021-12-08 02:55:20|2627.9|2621.9|2627.3|2621.3|2627.9|2621.9|2626.9|2620.9|4
1638932140000|2021-12-08 02:55:40|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1638932150000|2021-12-08 02:55:50|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|3
1638932160000|2021-12-08 02:56:00|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1638932170000|2021-12-08 02:56:10|2627.1|2621.1|2626.8|2620.8|2627.1|2621.1|2626.8|2620.8|2
1638932180000|2021-12-08 02:56:20|2626.6|2620.6|2627|2621|2627|2621|2626.6|2620.6|2
1638932190000|2021-12-08 02:56:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1638932200000|2021-12-08 02:56:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638932210000|2021-12-08 02:56:50|2627|2621|2627.3|2621.3|2627.5|2621.5|2627|2621|6
1638932220000|2021-12-08 02:57:00|2627|2621|2626.9|2620.9|2627|2621|2626.9|2620.9|2
1638932230000|2021-12-08 02:57:10|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1638932240000|2021-12-08 02:57:20|2626.8|2620.8|2626.8|2620.8|2627|2621|2626.8|2620.8|3
1638932270000|2021-12-08 02:57:50|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|7
1638932280000|2021-12-08 02:58:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626|2620|4
1638932290000|2021-12-08 02:58:10|2626|2620|2626|2620|2626|2620|2626|2620|1
1638932320000|2021-12-08 02:58:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638932330000|2021-12-08 02:58:50|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|3
1638932340000|2021-12-08 02:59:00|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1638932360000|2021-12-08 02:59:20|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638932400000|2021-12-08 03:00:00|2625.4|2619.4|2622.3|2616.3|2625.4|2619.4|2622.3|2616.3|13
1638932410000|2021-12-08 03:00:10|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|7
1638932420000|2021-12-08 03:00:20|2621.6|2615.6|2622.3|2616.3|2622.5|2616.5|2621.6|2615.6|6
1638932430000|2021-12-08 03:00:30|2622.5|2616.5|2623.3|2617.3|2623.8|2617.8|2622.5|2616.5|3
1638932440000|2021-12-08 03:00:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638932450000|2021-12-08 03:00:50|2624|2618|2623|2617|2624|2618|2623|2617|4
1638932460000|2021-12-08 03:01:00|2623.1|2617.1|2624|2618|2624.3|2618.3|2623.1|2617.1|4
1638932470000|2021-12-08 03:01:10|2624.3|2618.3|2623.1|2617.1|2624.3|2618.3|2623|2617|5
1638932480000|2021-12-08 03:01:20|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623|2617|3
1638932490000|2021-12-08 03:01:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638932520000|2021-12-08 03:02:00|2623|2617|2623|2617|2623|2617|2623|2617|1
1638932530000|2021-12-08 03:02:10|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623|2617|3
1638932540000|2021-12-08 03:02:20|2623.1|2617.1|2623|2617|2623.1|2617.1|2623|2617|2
1638932550000|2021-12-08 03:02:30|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1638932560000|2021-12-08 03:02:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1638932580000|2021-12-08 03:03:00|2622.9|2616.9|2621|2615|2622.9|2616.9|2621|2615|5
1638932600000|2021-12-08 03:03:20|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1638932610000|2021-12-08 03:03:30|2621.1|2615.1|2620.3|2614.3|2621.1|2615.1|2620.3|2614.3|5
1638932620000|2021-12-08 03:03:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638932630000|2021-12-08 03:03:50|2620|2614|2619.8|2613.8|2620|2614|2618.9|2612.9|7
1638932660000|2021-12-08 03:04:20|2620|2614|2620.8|2614.8|2620.8|2614.8|2620|2614|3
1638932670000|2021-12-08 03:04:30|2621|2615|2621.8|2615.8|2621.8|2615.8|2621|2615|4
1638932680000|2021-12-08 03:04:40|2622|2616|2622|2616|2622.3|2616.3|2622|2616|3
1638932690000|2021-12-08 03:04:50|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|2
1638932700000|2021-12-08 03:05:00|2622.6|2616.6|2622|2616|2622.6|2616.6|2622|2616|3
1638932710000|2021-12-08 03:05:10|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|3
1638932720000|2021-12-08 03:05:20|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|7
1638932730000|2021-12-08 03:05:30|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|4
1638932740000|2021-12-08 03:05:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1638932770000|2021-12-08 03:06:10|2623.4|2617.4|2623.3|2617.3|2623.4|2617.4|2623.3|2617.3|2
1638932780000|2021-12-08 03:06:20|2623|2617|2623|2617|2623|2617|2622.8|2616.8|4
1638932790000|2021-12-08 03:06:30|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1638932800000|2021-12-08 03:06:40|2623.6|2617.6|2624|2618|2624|2618|2623.6|2617.6|2
1638932820000|2021-12-08 03:07:00|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.8|2617.8|3
1638932830000|2021-12-08 03:07:10|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|3
1638932850000|2021-12-08 03:07:30|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|2
1638932860000|2021-12-08 03:07:40|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1638932870000|2021-12-08 03:07:50|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1638932880000|2021-12-08 03:08:00|2623.3|2617.3|2622|2616|2623.3|2617.3|2621.5|2615.5|6
1638932890000|2021-12-08 03:08:10|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1638932900000|2021-12-08 03:08:20|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.1|2616.1|4
1638932910000|2021-12-08 03:08:30|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|3
1638932930000|2021-12-08 03:08:50|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1638932940000|2021-12-08 03:09:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1638932950000|2021-12-08 03:09:10|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|3
1638932960000|2021-12-08 03:09:20|2622.6|2616.6|2623.5|2617.5|2623.5|2617.5|2622.6|2616.6|5
1638932970000|2021-12-08 03:09:30|2623.6|2617.6|2624|2618|2624|2618|2623.6|2617.6|3
1638932980000|2021-12-08 03:09:40|2624.1|2618.1|2624.3|2618.3|2624.5|2618.5|2624.1|2618.1|5
1638932990000|2021-12-08 03:09:50|2624|2618|2623.9|2617.9|2624|2618|2623.5|2617.5|5
1638933000000|2021-12-08 03:10:00|2624.1|2618.1|2624.3|2618.3|2624.3|2618.3|2624.1|2618.1|2
1638933010000|2021-12-08 03:10:10|2624|2618|2623.8|2617.8|2624|2618|2623|2617|4
1638933020000|2021-12-08 03:10:20|2623.6|2617.6|2623.8|2617.8|2623.8|2617.8|2623.6|2617.6|2
1638933030000|2021-12-08 03:10:30|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|2
1638933040000|2021-12-08 03:10:40|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1638933060000|2021-12-08 03:11:00|2624.9|2618.9|2625.3|2619.3|2625.3|2619.3|2624.9|2618.9|3
1638933070000|2021-12-08 03:11:10|2625.4|2619.4|2626|2620|2626|2620|2625.4|2619.4|3
1638933080000|2021-12-08 03:11:20|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|3
1638933110000|2021-12-08 03:11:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638933120000|2021-12-08 03:12:00|2626.3|2620.3|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|3
1638933130000|2021-12-08 03:12:10|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1638933150000|2021-12-08 03:12:30|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1638933160000|2021-12-08 03:12:40|2626|2620|2625.6|2619.6|2626|2620|2625.6|2619.6|2
1638933170000|2021-12-08 03:12:50|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1638933180000|2021-12-08 03:13:00|2625.3|2619.3|2623.5|2617.5|2625.3|2619.3|2623.5|2617.5|6
1638933190000|2021-12-08 03:13:10|2623.6|2617.6|2624.5|2618.5|2624.5|2618.5|2623.6|2617.6|3
1638933220000|2021-12-08 03:13:40|2624.6|2618.6|2626|2620|2626|2620|2624.6|2618.6|5
1638933240000|2021-12-08 03:14:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1638933260000|2021-12-08 03:14:20|2626.6|2620.6|2626.9|2620.9|2627.3|2621.3|2626.6|2620.6|6
1638933270000|2021-12-08 03:14:30|2627|2621|2628.4|2622.4|2628.4|2622.4|2627|2621|6
1638933290000|2021-12-08 03:14:50|2628.5|2622.5|2630|2624|2630|2624|2628.5|2622.5|7
1638933300000|2021-12-08 03:15:00|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1638933310000|2021-12-08 03:15:10|2628.8|2622.8|2629.1|2623.1|2629.1|2623.1|2628.8|2622.8|2
1638933320000|2021-12-08 03:15:20|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.3|2622.3|7
1638933330000|2021-12-08 03:15:30|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638933350000|2021-12-08 03:15:50|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1638933360000|2021-12-08 03:16:00|2630|2624|2630|2624|2630|2624|2630|2624|1
1638933370000|2021-12-08 03:16:10|2629.8|2623.8|2629.6|2623.6|2629.8|2623.8|2629.6|2623.6|2
1638933390000|2021-12-08 03:16:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638933400000|2021-12-08 03:16:40|2630|2624|2629.9|2623.9|2630|2624|2629.9|2623.9|2
1638933410000|2021-12-08 03:16:50|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|3
1638933430000|2021-12-08 03:17:10|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638933500000|2021-12-08 03:18:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638933510000|2021-12-08 03:18:30|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1638933520000|2021-12-08 03:18:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638933530000|2021-12-08 03:18:50|2630.5|2624.5|2630.6|2624.6|2630.6|2624.6|2630.5|2624.5|2
1638933540000|2021-12-08 03:19:00|2630.4|2624.4|2630.3|2624.3|2630.4|2624.4|2630.3|2624.3|2
1638933560000|2021-12-08 03:19:20|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1638933570000|2021-12-08 03:19:30|2629.3|2623.3|2628.6|2622.6|2629.3|2623.3|2628.5|2622.5|5
1638933580000|2021-12-08 03:19:40|2628.8|2622.8|2629.5|2623.5|2629.5|2623.5|2628.8|2622.8|4
1638933590000|2021-12-08 03:19:50|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|2
1638933610000|2021-12-08 03:20:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638933620000|2021-12-08 03:20:20|2630|2624|2630|2624|2630|2624|2630|2624|1
1638933630000|2021-12-08 03:20:30|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1638933640000|2021-12-08 03:20:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638933650000|2021-12-08 03:20:50|2629.4|2623.4|2629|2623|2629.4|2623.4|2629|2623|3
1638933670000|2021-12-08 03:21:10|2629.1|2623.1|2629|2623|2629.1|2623.1|2629|2623|2
1638933690000|2021-12-08 03:21:30|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1638933700000|2021-12-08 03:21:40|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1638933710000|2021-12-08 03:21:50|2629.5|2623.5|2630.5|2624.5|2630.5|2624.5|2629.5|2623.5|3
1638933720000|2021-12-08 03:22:00|2630.3|2624.3|2629.3|2623.3|2630.3|2624.3|2629.3|2623.3|4
1638933730000|2021-12-08 03:22:10|2629|2623|2628.6|2622.6|2629|2623|2628.6|2622.6|3
1638933750000|2021-12-08 03:22:30|2628.9|2622.9|2628.5|2622.5|2628.9|2622.9|2628.5|2622.5|2
1638933770000|2021-12-08 03:22:50|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|4
1638933780000|2021-12-08 03:23:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|4
1638933790000|2021-12-08 03:23:10|2628|2622|2628|2622|2628|2622|2627.8|2621.8|3
1638933810000|2021-12-08 03:23:30|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1638933820000|2021-12-08 03:23:40|2629.1|2623.1|2629.3|2623.3|2629.3|2623.3|2629.1|2623.1|2
1638933870000|2021-12-08 03:24:30|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1638933900000|2021-12-08 03:25:00|2630|2624|2630|2624|2630|2624|2630|2624|1
1638933910000|2021-12-08 03:25:10|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638933930000|2021-12-08 03:25:30|2630.4|2624.4|2630.5|2624.5|2630.8|2624.8|2630.4|2624.4|3
1638933970000|2021-12-08 03:26:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638933980000|2021-12-08 03:26:20|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1638934000000|2021-12-08 03:26:40|2630.5|2624.5|2630.1|2624.1|2630.5|2624.5|2630.1|2624.1|3
1638934010000|2021-12-08 03:26:50|2630|2624|2630|2624|2630|2624|2630|2624|1
1638934020000|2021-12-08 03:27:00|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1638934030000|2021-12-08 03:27:10|2630.5|2624.5|2632.5|2626.5|2632.5|2626.5|2630.5|2624.5|7
1638934060000|2021-12-08 03:27:40|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1638934080000|2021-12-08 03:28:00|2632.5|2626.5|2634|2628|2634|2628|2632.5|2626.5|6
1638934110000|2021-12-08 03:28:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1638934140000|2021-12-08 03:29:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1638934250000|2021-12-08 03:30:50|2634.3|2628.3|2638|2632|2638.3|2632.3|2634.3|2628.3|6
1638934340000|2021-12-08 03:32:20|2638.3|2632.3|2638.8|2632.8|2638.8|2632.8|2638.3|2632.3|2
1638934370000|2021-12-08 03:32:50|2638.9|2632.9|2639.5|2633.5|2639.5|2633.5|2638.9|2632.9|2
1638934420000|2021-12-08 03:33:40|2640|2634|2640.3|2634.3|2640.3|2634.3|2640|2634|2
1638934440000|2021-12-08 03:34:00|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1638934500000|2021-12-08 03:35:00|2640.4|2634.4|2640.5|2634.5|2640.5|2634.5|2640.4|2634.4|2
1638934600000|2021-12-08 03:36:40|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|2
1638934610000|2021-12-08 03:36:50|2639.3|2633.3|2638.8|2632.8|2639.3|2633.3|2638.8|2632.8|2
1638934680000|2021-12-08 03:38:00|2639|2633|2639|2633|2639|2633|2639|2633|1
1638934720000|2021-12-08 03:38:40|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|3
1638934730000|2021-12-08 03:38:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638934750000|2021-12-08 03:39:10|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638934800000|2021-12-08 03:40:00|2639|2633|2639|2633|2639|2633|2639|2633|1
1638934860000|2021-12-08 03:41:00|2638.9|2632.9|2638.5|2632.5|2638.9|2632.9|2638.3|2632.3|5
1638934970000|2021-12-08 03:42:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638934990000|2021-12-08 03:43:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1638935070000|2021-12-08 03:44:30|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1638935080000|2021-12-08 03:44:40|2638.5|2632.5|2637.5|2631.5|2638.5|2632.5|2637.5|2631.5|3
1638935090000|2021-12-08 03:44:50|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638935100000|2021-12-08 03:45:00|2637|2631|2637|2631|2637|2631|2637|2631|1
1638935110000|2021-12-08 03:45:10|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638935280000|2021-12-08 03:48:00|2637.1|2631.1|2636.8|2630.8|2637.1|2631.1|2636.8|2630.8|2
1638935310000|2021-12-08 03:48:30|2637|2631|2636.9|2630.9|2637|2631|2636.9|2630.9|2
1638935340000|2021-12-08 03:49:00|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1638935360000|2021-12-08 03:49:20|2636.4|2630.4|2635.8|2629.8|2636.4|2630.4|2635.8|2629.8|2
1638935420000|2021-12-08 03:50:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638935430000|2021-12-08 03:50:30|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638935490000|2021-12-08 03:51:30|2635.5|2629.5|2633.9|2627.9|2635.5|2629.5|2633.9|2627.9|3
1638935530000|2021-12-08 03:52:10|2634.3|2628.3|2635.1|2629.1|2635.1|2629.1|2634.3|2628.3|3
1638935720000|2021-12-08 03:55:20|2635.3|2629.3|2635.8|2629.8|2635.8|2629.8|2635.3|2629.3|2
1638935820000|2021-12-08 03:57:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1638935830000|2021-12-08 03:57:10|2635|2629|2634.3|2628.3|2635|2629|2634.3|2628.3|2
1638935870000|2021-12-08 03:57:50|2634.4|2628.4|2634.5|2628.5|2634.5|2628.5|2634.4|2628.4|2
1638936010000|2021-12-08 04:00:10|2634.8|2628.8|2635.5|2629.5|2635.5|2629.5|2634.8|2628.8|2
1638936040000|2021-12-08 04:00:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638936140000|2021-12-08 04:02:20|2635|2629|2635|2629|2635|2629|2635|2629|1
1638936190000|2021-12-08 04:03:10|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1638936280000|2021-12-08 04:04:40|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|2
1638936290000|2021-12-08 04:04:50|2634|2628|2634|2628|2634|2628|2634|2628|1
1638936390000|2021-12-08 04:06:30|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638936440000|2021-12-08 04:07:20|2634|2628|2634|2628|2634|2628|2634|2628|1
1638936580000|2021-12-08 04:09:40|2634.3|2628.3|2635.5|2629.5|2635.5|2629.5|2634.3|2628.3|3
1638936980000|2021-12-08 04:16:20|2635.3|2629.3|2635.1|2629.1|2635.3|2629.3|2635.1|2629.1|2
1638937030000|2021-12-08 04:17:10|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638937170000|2021-12-08 04:19:30|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638937220000|2021-12-08 04:20:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638937260000|2021-12-08 04:21:00|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1638937290000|2021-12-08 04:21:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638937340000|2021-12-08 04:22:20|2635|2629|2635|2629|2635|2629|2635|2629|1
1638937350000|2021-12-08 04:22:30|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1638937580000|2021-12-08 04:26:20|2634.8|2628.8|2636.3|2630.3|2636.3|2630.3|2634.8|2628.8|2
1638937600000|2021-12-08 04:26:40|2636|2630|2635.5|2629.5|2636|2630|2635.5|2629.5|2
1638937680000|2021-12-08 04:28:00|2635|2629|2635.5|2629.5|2635.5|2629.5|2635|2629|2
1638937750000|2021-12-08 04:29:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638937770000|2021-12-08 04:29:30|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638937790000|2021-12-08 04:29:50|2636|2630|2636|2630|2636|2630|2636|2630|1
1638937800000|2021-12-08 04:30:00|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1638937830000|2021-12-08 04:30:30|2636.1|2630.1|2636.3|2630.3|2636.3|2630.3|2636.1|2630.1|2
1638937870000|2021-12-08 04:31:10|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638937900000|2021-12-08 04:31:40|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638938020000|2021-12-08 04:33:40|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1638938050000|2021-12-08 04:34:10|2635.9|2629.9|2636|2630|2636|2630|2635.9|2629.9|2
1638938360000|2021-12-08 04:39:20|2635.8|2629.8|2635.6|2629.6|2635.8|2629.8|2635.6|2629.6|2
1638938440000|2021-12-08 04:40:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638938500000|2021-12-08 04:41:40|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635.3|2629.3|2
1638938610000|2021-12-08 04:43:30|2635.1|2629.1|2635.3|2629.3|2635.3|2629.3|2635.1|2629.1|2
1638938820000|2021-12-08 04:47:00|2635|2629|2634|2628|2635|2629|2634|2628|2
1638938940000|2021-12-08 04:49:00|2634.3|2628.3|2636|2630|2636|2630|2634.3|2628.3|2
1638939020000|2021-12-08 04:50:20|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638939130000|2021-12-08 04:52:10|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638939140000|2021-12-08 04:52:20|2636|2630|2636|2630|2636|2630|2636|2630|1
1638939180000|2021-12-08 04:53:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638939190000|2021-12-08 04:53:10|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638939230000|2021-12-08 04:53:50|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638939240000|2021-12-08 04:54:00|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1638939440000|2021-12-08 04:57:20|2636|2630|2636.8|2630.8|2636.8|2630.8|2636|2630|2
1638939510000|2021-12-08 04:58:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638939600000|2021-12-08 05:00:00|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638939670000|2021-12-08 05:01:10|2636|2630|2636|2630|2636|2630|2636|2630|1
1638939680000|2021-12-08 05:01:20|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638939920000|2021-12-08 05:05:20|2635.3|2629.3|2638.4|2632.4|2638.4|2632.4|2634.5|2628.5|6
1638939940000|2021-12-08 05:05:40|2639.4|2633.4|2639.5|2633.5|2639.8|2633.8|2639.3|2633.3|4
1638939970000|2021-12-08 05:06:10|2639.1|2633.1|2639.8|2633.8|2639.8|2633.8|2639.1|2633.1|2
1638939990000|2021-12-08 05:06:30|2640|2634|2640|2634|2640|2634|2640|2634|1
1638940020000|2021-12-08 05:07:00|2639.4|2633.4|2639.8|2633.8|2639.8|2633.8|2639.4|2633.4|2
1638940040000|2021-12-08 05:07:20|2638.8|2632.8|2640|2634|2640|2634|2638.8|2632.8|2
1638940050000|2021-12-08 05:07:30|2640.3|2634.3|2640|2634|2640.3|2634.3|2638.8|2632.8|3
1638940060000|2021-12-08 05:07:40|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1638940080000|2021-12-08 05:08:00|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1638940090000|2021-12-08 05:08:10|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1638940160000|2021-12-08 05:09:20|2638.6|2632.6|2638|2632|2638.6|2632.6|2638|2632|2
1638940180000|2021-12-08 05:09:40|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1638940200000|2021-12-08 05:10:00|2639|2633|2638.1|2632.1|2639|2633|2637.8|2631.8|3
1638940210000|2021-12-08 05:10:10|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1638940220000|2021-12-08 05:10:20|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638940270000|2021-12-08 05:11:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638940330000|2021-12-08 05:12:10|2638|2632|2638|2632|2638|2632|2638|2632|1
1638940390000|2021-12-08 05:13:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638940830000|2021-12-08 05:20:30|2637.8|2631.8|2637.9|2631.9|2637.9|2631.9|2637.8|2631.8|2
1638940890000|2021-12-08 05:21:30|2638|2632|2638|2632|2638|2632|2638|2632|1
1638941020000|2021-12-08 05:23:40|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1638941080000|2021-12-08 05:24:40|2637|2631|2637|2631|2637|2631|2637|2631|1
1638941120000|2021-12-08 05:25:20|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638941150000|2021-12-08 05:25:50|2636|2630|2636|2630|2636|2630|2636|2630|1
1638941200000|2021-12-08 05:26:40|2636.1|2630.1|2636.3|2630.3|2636.3|2630.3|2636.1|2630.1|2
1638941280000|2021-12-08 05:28:00|2636|2630|2635.1|2629.1|2636|2630|2635.1|2629.1|2
1638941320000|2021-12-08 05:28:40|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638941330000|2021-12-08 05:28:50|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1638941400000|2021-12-08 05:30:00|2635.5|2629.5|2636|2630|2636|2630|2635.5|2629.5|3
1638941410000|2021-12-08 05:30:10|2636.3|2630.3|2636.6|2630.6|2637.1|2631.1|2636.3|2630.3|6
1638941420000|2021-12-08 05:30:20|2636.3|2630.3|2636.6|2630.6|2636.6|2630.6|2636.1|2630.1|4
1638941440000|2021-12-08 05:30:40|2636.4|2630.4|2636.3|2630.3|2636.4|2630.4|2635.9|2629.9|3
1638941460000|2021-12-08 05:31:00|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638941480000|2021-12-08 05:31:20|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638941520000|2021-12-08 05:32:00|2637|2631|2637|2631|2637|2631|2637|2631|1
1638941530000|2021-12-08 05:32:10|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638941550000|2021-12-08 05:32:30|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1638941560000|2021-12-08 05:32:40|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|2
1638941570000|2021-12-08 05:32:50|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638941580000|2021-12-08 05:33:00|2637|2631|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|6
1638941590000|2021-12-08 05:33:10|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638941600000|2021-12-08 05:33:20|2636.8|2630.8|2636.3|2630.3|2636.8|2630.8|2635.8|2629.8|8
1638941620000|2021-12-08 05:33:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638941630000|2021-12-08 05:33:50|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638941640000|2021-12-08 05:34:00|2636|2630|2636.1|2630.1|2636.1|2630.1|2636|2630|4
1638941650000|2021-12-08 05:34:10|2636|2630|2636|2630|2636|2630|2636|2630|1
1638941660000|2021-12-08 05:34:20|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1638941670000|2021-12-08 05:34:30|2635.8|2629.8|2635.9|2629.9|2635.9|2629.9|2635.8|2629.8|2
1638941700000|2021-12-08 05:35:00|2636.1|2630.1|2637|2631|2637|2631|2636.1|2630.1|6
1638941710000|2021-12-08 05:35:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638941750000|2021-12-08 05:35:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638941760000|2021-12-08 05:36:00|2637|2631|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|3
1638941770000|2021-12-08 05:36:10|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1638941780000|2021-12-08 05:36:20|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638941790000|2021-12-08 05:36:30|2636.4|2630.4|2636.5|2630.5|2636.5|2630.5|2636.4|2630.4|6
1638941800000|2021-12-08 05:36:40|2636.8|2630.8|2636.5|2630.5|2637|2631|2636.3|2630.3|5
1638941810000|2021-12-08 05:36:50|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638941820000|2021-12-08 05:37:00|2637|2631|2636.8|2630.8|2637.3|2631.3|2636.8|2630.8|5
1638941840000|2021-12-08 05:37:20|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1638941870000|2021-12-08 05:37:50|2637|2631|2637|2631|2637|2631|2637|2631|1
1638941880000|2021-12-08 05:38:00|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1638941890000|2021-12-08 05:38:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638941900000|2021-12-08 05:38:20|2637.6|2631.6|2637.5|2631.5|2637.6|2631.6|2637.5|2631.5|2
1638941910000|2021-12-08 05:38:30|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1638941930000|2021-12-08 05:38:50|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|3
1638941940000|2021-12-08 05:39:00|2636.8|2630.8|2637.4|2631.4|2637.4|2631.4|2636.8|2630.8|3
1638941950000|2021-12-08 05:39:10|2637.6|2631.6|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|4
1638941960000|2021-12-08 05:39:20|2637|2631|2636.9|2630.9|2637|2631|2636.9|2630.9|2
1638941970000|2021-12-08 05:39:30|2637|2631|2636.5|2630.5|2637|2631|2636.5|2630.5|4
1638941980000|2021-12-08 05:39:40|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638941990000|2021-12-08 05:39:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638942000000|2021-12-08 05:40:00|2637|2631|2637|2631|2637|2631|2637|2631|1
1638942030000|2021-12-08 05:40:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638942050000|2021-12-08 05:40:50|2637|2631|2637|2631|2637|2631|2637|2631|1
1638942060000|2021-12-08 05:41:00|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1638942070000|2021-12-08 05:41:10|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638942080000|2021-12-08 05:41:20|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638942110000|2021-12-08 05:41:50|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|3
1638942120000|2021-12-08 05:42:00|2636.3|2630.3|2635.5|2629.5|2636.3|2630.3|2635|2629|7
1638942130000|2021-12-08 05:42:10|2635.3|2629.3|2634.5|2628.5|2635.3|2629.3|2634|2628|10
1638942160000|2021-12-08 05:42:40|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638942180000|2021-12-08 05:43:00|2634.5|2628.5|2635|2629|2635.3|2629.3|2634.5|2628.5|5
1638942190000|2021-12-08 05:43:10|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|4
1638942200000|2021-12-08 05:43:20|2634.8|2628.8|2634.6|2628.6|2634.8|2628.8|2634.6|2628.6|2
1638942250000|2021-12-08 05:44:10|2634.8|2628.8|2634.8|2628.8|2635|2629|2634.8|2628.8|3
1638942280000|2021-12-08 05:44:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638942300000|2021-12-08 05:45:00|2635.8|2629.8|2635.6|2629.6|2635.8|2629.8|2635.6|2629.6|2
1638942310000|2021-12-08 05:45:10|2635.8|2629.8|2636|2630|2636.3|2630.3|2635.8|2629.8|6
1638942340000|2021-12-08 05:45:40|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|5
1638942350000|2021-12-08 05:45:50|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638942360000|2021-12-08 05:46:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638942370000|2021-12-08 05:46:10|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638942380000|2021-12-08 05:46:20|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638942390000|2021-12-08 05:46:30|2636.3|2630.3|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|4
1638942400000|2021-12-08 05:46:40|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1638942410000|2021-12-08 05:46:50|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1638942420000|2021-12-08 05:47:00|2636.8|2630.8|2637.1|2631.1|2637.1|2631.1|2636.8|2630.8|3
1638942430000|2021-12-08 05:47:10|2636.9|2630.9|2637|2631|2637|2631|2636.9|2630.9|2
1638942450000|2021-12-08 05:47:30|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638942460000|2021-12-08 05:47:40|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1638942470000|2021-12-08 05:47:50|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1638942490000|2021-12-08 05:48:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638942500000|2021-12-08 05:48:20|2635.6|2629.6|2635|2629|2635.6|2629.6|2635|2629|3
1638942510000|2021-12-08 05:48:30|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1638942540000|2021-12-08 05:49:00|2634.8|2628.8|2634|2628|2634.8|2628.8|2634|2628|2
1638942550000|2021-12-08 05:49:10|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638942560000|2021-12-08 05:49:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638942580000|2021-12-08 05:49:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1638942600000|2021-12-08 05:50:00|2635|2629|2635.1|2629.1|2635.3|2629.3|2635|2629|4
1638942610000|2021-12-08 05:50:10|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638942620000|2021-12-08 05:50:20|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1638942660000|2021-12-08 05:51:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638942670000|2021-12-08 05:51:10|2635.5|2629.5|2634.5|2628.5|2635.5|2629.5|2634.5|2628.5|4
1638942710000|2021-12-08 05:51:50|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2633.9|2627.9|5
1638942780000|2021-12-08 05:53:00|2634.5|2628.5|2635.4|2629.4|2635.4|2629.4|2634.5|2628.5|5
1638942790000|2021-12-08 05:53:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638942810000|2021-12-08 05:53:30|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638942850000|2021-12-08 05:54:10|2635.8|2629.8|2635.3|2629.3|2636|2630|2635.3|2629.3|4
1638942870000|2021-12-08 05:54:30|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638942880000|2021-12-08 05:54:40|2635.9|2629.9|2636.8|2630.8|2636.8|2630.8|2635.9|2629.9|3
1638943030000|2021-12-08 05:57:10|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1638943050000|2021-12-08 05:57:30|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1638943060000|2021-12-08 05:57:40|2635.5|2629.5|2634.6|2628.6|2635.5|2629.5|2634.6|2628.6|2
1638943070000|2021-12-08 05:57:50|2634.4|2628.4|2634.8|2628.8|2634.8|2628.8|2634.4|2628.4|2
1638943080000|2021-12-08 05:58:00|2634.9|2628.9|2635.3|2629.3|2635.3|2629.3|2634.9|2628.9|2
1638943160000|2021-12-08 05:59:20|2635|2629|2635|2629|2635|2629|2635|2629|1
1638943190000|2021-12-08 05:59:50|2635.3|2629.3|2635.6|2629.6|2635.6|2629.6|2635.3|2629.3|3
1638943210000|2021-12-08 06:00:10|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1638943230000|2021-12-08 06:00:30|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|3
1638943320000|2021-12-08 06:02:00|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638943340000|2021-12-08 06:02:20|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1638943380000|2021-12-08 06:03:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1638943420000|2021-12-08 06:03:40|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1638943500000|2021-12-08 06:05:00|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1638943540000|2021-12-08 06:05:40|2634.8|2628.8|2635|2629|2635|2629|2634.8|2628.8|2
1638943580000|2021-12-08 06:06:20|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638943590000|2021-12-08 06:06:30|2635.4|2629.4|2635.8|2629.8|2635.8|2629.8|2635.4|2629.4|3
1638943620000|2021-12-08 06:07:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1638943640000|2021-12-08 06:07:20|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1638943660000|2021-12-08 06:07:40|2636|2630|2636|2630|2636|2630|2636|2630|1
1638943670000|2021-12-08 06:07:50|2635.8|2629.8|2635.8|2629.8|2636|2630|2635.8|2629.8|3
1638943710000|2021-12-08 06:08:30|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1638943740000|2021-12-08 06:09:00|2635.5|2629.5|2635.4|2629.4|2635.5|2629.5|2635.4|2629.4|2
1638943750000|2021-12-08 06:09:10|2635.5|2629.5|2636|2630|2636|2630|2635.5|2629.5|3
1638943760000|2021-12-08 06:09:20|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638943780000|2021-12-08 06:09:40|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638943800000|2021-12-08 06:10:00|2636.3|2630.3|2636.4|2630.4|2636.4|2630.4|2636.3|2630.3|2
1638943820000|2021-12-08 06:10:20|2636.3|2630.3|2636.4|2630.4|2636.4|2630.4|2636.3|2630.3|2
1638943830000|2021-12-08 06:10:30|2636.3|2630.3|2636.4|2630.4|2636.4|2630.4|2636.3|2630.3|2
1638943840000|2021-12-08 06:10:40|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638943860000|2021-12-08 06:11:00|2636.8|2630.8|2637.3|2631.3|2637.3|2631.3|2636.8|2630.8|2
1638943910000|2021-12-08 06:11:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1638943950000|2021-12-08 06:12:30|2637.3|2631.3|2636.8|2630.8|2637.3|2631.3|2636.8|2630.8|2
1638943980000|2021-12-08 06:13:00|2637|2631|2637|2631|2637|2631|2637|2631|1
1638943990000|2021-12-08 06:13:10|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638944060000|2021-12-08 06:14:20|2636|2630|2636.8|2630.8|2636.8|2630.8|2635.8|2629.8|4
1638944110000|2021-12-08 06:15:10|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1638944150000|2021-12-08 06:15:50|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|2
1638944170000|2021-12-08 06:16:10|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|2
1638944190000|2021-12-08 06:16:30|2636|2630|2636|2630|2636|2630|2635.8|2629.8|3
1638944210000|2021-12-08 06:16:50|2635.9|2629.9|2635.8|2629.8|2635.9|2629.9|2635.8|2629.8|2
1638944220000|2021-12-08 06:17:00|2635.6|2629.6|2635.5|2629.5|2635.6|2629.6|2635.5|2629.5|2
1638944230000|2021-12-08 06:17:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638944300000|2021-12-08 06:18:20|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1638944310000|2021-12-08 06:18:30|2636|2630|2636|2630|2636|2630|2636|2630|1
1638944400000|2021-12-08 06:20:00|2635.5|2629.5|2635.5|2629.5|2636|2630|2635.5|2629.5|4
1638944410000|2021-12-08 06:20:10|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638944490000|2021-12-08 06:21:30|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2634.5|2628.5|3
1638944520000|2021-12-08 06:22:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638944580000|2021-12-08 06:23:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1638944620000|2021-12-08 06:23:40|2635|2629|2634.5|2628.5|2635|2629|2634.3|2628.3|3
1638944650000|2021-12-08 06:24:10|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638944660000|2021-12-08 06:24:20|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638944700000|2021-12-08 06:25:00|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1638944830000|2021-12-08 06:27:10|2634|2628|2633.8|2627.8|2634|2628|2633.5|2627.5|5
1638944860000|2021-12-08 06:27:40|2634|2628|2634|2628|2634|2628|2634|2628|1
1638944880000|2021-12-08 06:28:00|2634.1|2628.1|2633.8|2627.8|2634.1|2628.1|2633.8|2627.8|2
1638944900000|2021-12-08 06:28:20|2634|2628|2634|2628|2634|2628|2634|2628|1
1638944920000|2021-12-08 06:28:40|2633.9|2627.9|2633.5|2627.5|2633.9|2627.9|2633.5|2627.5|2
1638944930000|2021-12-08 06:28:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638944950000|2021-12-08 06:29:10|2633.5|2627.5|2633.6|2627.6|2633.6|2627.6|2633.5|2627.5|2
1638944960000|2021-12-08 06:29:20|2633.5|2627.5|2633.5|2627.5|2633.6|2627.6|2633.5|2627.5|3
1638944970000|2021-12-08 06:29:30|2633.3|2627.3|2632.3|2626.3|2633.3|2627.3|2632.3|2626.3|3
1638944980000|2021-12-08 06:29:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638945030000|2021-12-08 06:30:30|2632.1|2626.1|2631.3|2625.3|2632.1|2626.1|2631|2625|5
1638945040000|2021-12-08 06:30:40|2631.5|2625.5|2631.6|2625.6|2631.6|2625.6|2631.5|2625.5|2
1638945060000|2021-12-08 06:31:00|2631.5|2625.5|2631|2625|2631.5|2625.5|2630.9|2624.9|5
1638945070000|2021-12-08 06:31:10|2631.1|2625.1|2631.5|2625.5|2631.6|2625.6|2631|2625|6
1638945140000|2021-12-08 06:32:20|2631.8|2625.8|2632.4|2626.4|2632.4|2626.4|2631.8|2625.8|3
1638945160000|2021-12-08 06:32:40|2632.5|2626.5|2632.4|2626.4|2633|2627|2632.4|2626.4|5
1638945170000|2021-12-08 06:32:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638945190000|2021-12-08 06:33:10|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638945200000|2021-12-08 06:33:20|2633|2627|2632.5|2626.5|2633|2627|2632.5|2626.5|3
1638945230000|2021-12-08 06:33:50|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638945240000|2021-12-08 06:34:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632|2626|4
1638945260000|2021-12-08 06:34:20|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638945270000|2021-12-08 06:34:30|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1638945280000|2021-12-08 06:34:40|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638945290000|2021-12-08 06:34:50|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1638945300000|2021-12-08 06:35:00|2632.4|2626.4|2632.3|2626.3|2632.4|2626.4|2632.1|2626.1|4
1638945310000|2021-12-08 06:35:10|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1638945340000|2021-12-08 06:35:40|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|2
1638945360000|2021-12-08 06:36:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638945370000|2021-12-08 06:36:10|2631.9|2625.9|2631.3|2625.3|2631.9|2625.9|2631.3|2625.3|4
1638945380000|2021-12-08 06:36:20|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638945390000|2021-12-08 06:36:30|2631.8|2625.8|2631.3|2625.3|2631.8|2625.8|2631.3|2625.3|3
1638945410000|2021-12-08 06:36:50|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638945420000|2021-12-08 06:37:00|2631.6|2625.6|2631.8|2625.8|2631.8|2625.8|2631.6|2625.6|2
1638945450000|2021-12-08 06:37:30|2632|2626|2632.6|2626.6|2632.6|2626.6|2632|2626|4
1638945470000|2021-12-08 06:37:50|2632.5|2626.5|2632.1|2626.1|2632.5|2626.5|2632.1|2626.1|2
1638945480000|2021-12-08 06:38:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1638945490000|2021-12-08 06:38:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632|2626|3
1638945500000|2021-12-08 06:38:20|2632|2626|2632|2626|2632|2626|2632|2626|1
1638945510000|2021-12-08 06:38:30|2632.1|2626.1|2632|2626|2632.1|2626.1|2632|2626|2
1638945550000|2021-12-08 06:39:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632|2626|3
1638945570000|2021-12-08 06:39:30|2632.3|2626.3|2633.3|2627.3|2633.3|2627.3|2632.3|2626.3|2
1638945600000|2021-12-08 06:40:00|2633|2627|2633|2627|2633|2627|2633|2627|1
1638945610000|2021-12-08 06:40:10|2633.3|2627.3|2634.3|2628.3|2634.3|2628.3|2633.3|2627.3|3
1638945620000|2021-12-08 06:40:20|2634.1|2628.1|2633.3|2627.3|2634.1|2628.1|2633.3|2627.3|2
1638945630000|2021-12-08 06:40:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1638945640000|2021-12-08 06:40:40|2633.6|2627.6|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|3
1638945650000|2021-12-08 06:40:50|2634|2628|2634.1|2628.1|2634.1|2628.1|2634|2628|2
1638945660000|2021-12-08 06:41:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1638945670000|2021-12-08 06:41:10|2635|2629|2635|2629|2635|2629|2635|2629|1
1638945690000|2021-12-08 06:41:30|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1638945700000|2021-12-08 06:41:40|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|2
1638945740000|2021-12-08 06:42:20|2635|2629|2634.8|2628.8|2635|2629|2634.8|2628.8|2
1638945770000|2021-12-08 06:42:50|2634.6|2628.6|2634|2628|2634.6|2628.6|2634|2628|3
1638945780000|2021-12-08 06:43:00|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.1|2627.1|3
1638945790000|2021-12-08 06:43:10|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1638945810000|2021-12-08 06:43:30|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638945820000|2021-12-08 06:43:40|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638945870000|2021-12-08 06:44:30|2633.5|2627.5|2634.1|2628.1|2634.1|2628.1|2633.5|2627.5|4
1638945890000|2021-12-08 06:44:50|2634|2628|2633.9|2627.9|2634|2628|2633.9|2627.9|2
1638945910000|2021-12-08 06:45:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638945920000|2021-12-08 06:45:20|2633.9|2627.9|2634.1|2628.1|2634.3|2628.3|2633.9|2627.9|4
1638945940000|2021-12-08 06:45:40|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638945980000|2021-12-08 06:46:20|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638946000000|2021-12-08 06:46:40|2634.8|2628.8|2635.5|2629.5|2635.5|2629.5|2634.8|2628.8|3
1638946070000|2021-12-08 06:47:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638946110000|2021-12-08 06:48:30|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1638946200000|2021-12-08 06:50:00|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635.3|2629.3|2
1638946230000|2021-12-08 06:50:30|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638946250000|2021-12-08 06:50:50|2635|2629|2635|2629|2635|2629|2635|2629|1
1638946260000|2021-12-08 06:51:00|2634.3|2628.3|2634.3|2628.3|2634.4|2628.4|2634|2628|5
1638946270000|2021-12-08 06:51:10|2634.5|2628.5|2634.9|2628.9|2634.9|2628.9|2634.5|2628.5|3
1638946280000|2021-12-08 06:51:20|2634.5|2628.5|2634.9|2628.9|2634.9|2628.9|2634.5|2628.5|2
1638946290000|2021-12-08 06:51:30|2635|2629|2635|2629|2635|2629|2635|2629|1
1638946300000|2021-12-08 06:51:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638946310000|2021-12-08 06:51:50|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1638946330000|2021-12-08 06:52:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638946370000|2021-12-08 06:52:50|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1638946400000|2021-12-08 06:53:20|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1638946500000|2021-12-08 06:55:00|2635.1|2629.1|2634.5|2628.5|2635.1|2629.1|2634.5|2628.5|2
1638946560000|2021-12-08 06:56:00|2634.3|2628.3|2634.6|2628.6|2634.6|2628.6|2634.3|2628.3|2
1638946580000|2021-12-08 06:56:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638946620000|2021-12-08 06:57:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638946650000|2021-12-08 06:57:30|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638946660000|2021-12-08 06:57:40|2635|2629|2635|2629|2635|2629|2635|2629|1
1638946700000|2021-12-08 06:58:20|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638946710000|2021-12-08 06:58:30|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|2
1638946720000|2021-12-08 06:58:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638946740000|2021-12-08 06:59:00|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1638946780000|2021-12-08 06:59:40|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638946800000|2021-12-08 07:00:00|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638946810000|2021-12-08 07:00:10|2635|2629|2634.9|2628.9|2635|2629|2634.9|2628.9|2
1638946830000|2021-12-08 07:00:30|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1638946840000|2021-12-08 07:00:40|2635.4|2629.4|2635.5|2629.5|2635.5|2629.5|2635.4|2629.4|2
1638946870000|2021-12-08 07:01:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1638947000000|2021-12-08 07:03:20|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1638947010000|2021-12-08 07:03:30|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|2
1638947020000|2021-12-08 07:03:40|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1638947050000|2021-12-08 07:04:10|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2635.3|2629.3|2
1638947140000|2021-12-08 07:05:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638947200000|2021-12-08 07:06:40|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1638947250000|2021-12-08 07:07:30|2635.5|2629.5|2636|2630|2636|2630|2635.5|2629.5|2
1638947270000|2021-12-08 07:07:50|2636.3|2630.3|2636.8|2630.8|2636.8|2630.8|2636.3|2630.3|2
1638947310000|2021-12-08 07:08:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638947370000|2021-12-08 07:09:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638947410000|2021-12-08 07:10:10|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1638947600000|2021-12-08 07:13:20|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|2
1638947750000|2021-12-08 07:15:50|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638947760000|2021-12-08 07:16:00|2636.5|2630.5|2635.3|2629.3|2636.5|2630.5|2635.3|2629.3|3
1638947790000|2021-12-08 07:16:30|2635.1|2629.1|2635|2629|2635.1|2629.1|2635|2629|2
1638947810000|2021-12-08 07:16:50|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1638947820000|2021-12-08 07:17:00|2634.5|2628.5|2634.1|2628.1|2634.5|2628.5|2634.1|2628.1|2
1638947850000|2021-12-08 07:17:30|2633.9|2627.9|2633|2627|2633.9|2627.9|2633|2627|3
1638947920000|2021-12-08 07:18:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638947930000|2021-12-08 07:18:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638947990000|2021-12-08 07:19:50|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1638948030000|2021-12-08 07:20:30|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638948080000|2021-12-08 07:21:20|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638948140000|2021-12-08 07:22:20|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1638948540000|2021-12-08 07:29:00|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1638948630000|2021-12-08 07:30:30|2633.4|2627.4|2633.5|2627.5|2633.5|2627.5|2633.4|2627.4|2
1638948680000|2021-12-08 07:31:20|2633.4|2627.4|2631.6|2625.6|2633.4|2627.4|2631.6|2625.6|4
1638948700000|2021-12-08 07:31:40|2631.5|2625.5|2631.6|2625.6|2631.6|2625.6|2631.5|2625.5|2
1638948730000|2021-12-08 07:32:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638948840000|2021-12-08 07:34:00|2631.8|2625.8|2631.4|2625.4|2631.8|2625.8|2631.4|2625.4|2
1638948870000|2021-12-08 07:34:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638948910000|2021-12-08 07:35:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638948930000|2021-12-08 07:35:30|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1638948940000|2021-12-08 07:35:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638948990000|2021-12-08 07:36:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638949000000|2021-12-08 07:36:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1638949010000|2021-12-08 07:36:50|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638949020000|2021-12-08 07:37:00|2631.8|2625.8|2631.8|2625.8|2632|2626|2631.8|2625.8|3
1638949110000|2021-12-08 07:38:30|2631.4|2625.4|2631.3|2625.3|2631.4|2625.4|2631.3|2625.3|2
1638949160000|2021-12-08 07:39:20|2631.5|2625.5|2631.8|2625.8|2631.8|2625.8|2631.5|2625.5|2
1638949200000|2021-12-08 07:40:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638949260000|2021-12-08 07:41:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1638949280000|2021-12-08 07:41:20|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1638949290000|2021-12-08 07:41:30|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1638949300000|2021-12-08 07:41:40|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1638949320000|2021-12-08 07:42:00|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1638949340000|2021-12-08 07:42:20|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1638949350000|2021-12-08 07:42:30|2631.8|2625.8|2631.9|2625.9|2631.9|2625.9|2631.8|2625.8|2
1638949360000|2021-12-08 07:42:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638949370000|2021-12-08 07:42:50|2632.5|2626.5|2634|2628|2634|2628|2632.5|2626.5|2
1638949380000|2021-12-08 07:43:00|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638949420000|2021-12-08 07:43:40|2633.6|2627.6|2633.3|2627.3|2633.6|2627.6|2633.3|2627.3|2
1638949430000|2021-12-08 07:43:50|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1638949500000|2021-12-08 07:45:00|2632.5|2626.5|2633|2627|2633|2627|2632.5|2626.5|3
1638949510000|2021-12-08 07:45:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638949520000|2021-12-08 07:45:20|2633.3|2627.3|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|2
1638949530000|2021-12-08 07:45:30|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1638949560000|2021-12-08 07:46:00|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1638949640000|2021-12-08 07:47:20|2633.5|2627.5|2633|2627|2633.5|2627.5|2633|2627|2
1638949670000|2021-12-08 07:47:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638949710000|2021-12-08 07:48:30|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1638949750000|2021-12-08 07:49:10|2632.9|2626.9|2633.3|2627.3|2633.3|2627.3|2632.9|2626.9|2
1638949770000|2021-12-08 07:49:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638949840000|2021-12-08 07:50:40|2633.1|2627.1|2632.8|2626.8|2633.1|2627.1|2632.8|2626.8|2
1638949870000|2021-12-08 07:51:10|2633|2627|2633.1|2627.1|2633.1|2627.1|2633|2627|2
1638949880000|2021-12-08 07:51:20|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638949890000|2021-12-08 07:51:30|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1638949980000|2021-12-08 07:53:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638949990000|2021-12-08 07:53:10|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1638950040000|2021-12-08 07:54:00|2633.4|2627.4|2633.8|2627.8|2634.1|2628.1|2633.4|2627.4|6
1638950050000|2021-12-08 07:54:10|2633.9|2627.9|2634.8|2628.8|2634.8|2628.8|2633.9|2627.9|4
1638950060000|2021-12-08 07:54:20|2635|2629|2635.1|2629.1|2635.1|2629.1|2635|2629|2
1638950080000|2021-12-08 07:54:40|2635.3|2629.3|2636|2630|2636|2630|2635.3|2629.3|2
1638950100000|2021-12-08 07:55:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638950110000|2021-12-08 07:55:10|2636.4|2630.4|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|2
1638950120000|2021-12-08 07:55:20|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1638950140000|2021-12-08 07:55:40|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1638950160000|2021-12-08 07:56:00|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1638950210000|2021-12-08 07:56:50|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638950220000|2021-12-08 07:57:00|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638950240000|2021-12-08 07:57:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638950320000|2021-12-08 07:58:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638950330000|2021-12-08 07:58:50|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638950360000|2021-12-08 07:59:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638950400000|2021-12-08 08:00:00|2636.1|2630.1|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|4
1638950410000|2021-12-08 08:00:10|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|5
1638950420000|2021-12-08 08:00:20|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|3
1638950430000|2021-12-08 08:00:30|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1638950440000|2021-12-08 08:00:40|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|2
1638950460000|2021-12-08 08:01:00|2634.1|2628.1|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|3
1638950480000|2021-12-08 08:01:20|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|2
1638950510000|2021-12-08 08:01:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638950520000|2021-12-08 08:02:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1638950530000|2021-12-08 08:02:10|2633.9|2627.9|2632.6|2626.6|2633.9|2627.9|2632.6|2626.6|5
1638950540000|2021-12-08 08:02:20|2633.1|2627.1|2634.1|2628.1|2634.1|2628.1|2633.1|2627.1|2
1638950550000|2021-12-08 08:02:30|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1638950610000|2021-12-08 08:03:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638950620000|2021-12-08 08:03:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638950630000|2021-12-08 08:03:50|2633.9|2627.9|2632.6|2626.6|2633.9|2627.9|2632.6|2626.6|4
1638950640000|2021-12-08 08:04:00|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|3
1638950700000|2021-12-08 08:05:00|2632.1|2626.1|2633.4|2627.4|2633.4|2627.4|2632.1|2626.1|4
1638950710000|2021-12-08 08:05:10|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|2
1638950730000|2021-12-08 08:05:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638950740000|2021-12-08 08:05:40|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638950770000|2021-12-08 08:06:10|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1638950780000|2021-12-08 08:06:20|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638950900000|2021-12-08 08:08:20|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638950910000|2021-12-08 08:08:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638950940000|2021-12-08 08:09:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638950950000|2021-12-08 08:09:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638951000000|2021-12-08 08:10:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638951010000|2021-12-08 08:10:10|2632.6|2626.6|2633.6|2627.6|2633.6|2627.6|2632.6|2626.6|3
1638951130000|2021-12-08 08:12:10|2633.4|2627.4|2632.6|2626.6|2633.6|2627.6|2632.6|2626.6|4
1638951230000|2021-12-08 08:13:50|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1638951290000|2021-12-08 08:14:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638951300000|2021-12-08 08:15:00|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|4
1638951320000|2021-12-08 08:15:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638951340000|2021-12-08 08:15:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638951350000|2021-12-08 08:15:50|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1638951370000|2021-12-08 08:16:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638951390000|2021-12-08 08:16:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638951430000|2021-12-08 08:17:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638951440000|2021-12-08 08:17:20|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638951460000|2021-12-08 08:17:40|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1638951470000|2021-12-08 08:17:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638951480000|2021-12-08 08:18:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638951500000|2021-12-08 08:18:20|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638951540000|2021-12-08 08:19:00|2632.4|2626.4|2632.1|2626.1|2632.6|2626.6|2631.9|2625.9|5
1638951600000|2021-12-08 08:20:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638951610000|2021-12-08 08:20:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638951620000|2021-12-08 08:20:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638951630000|2021-12-08 08:20:30|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|4
1638951640000|2021-12-08 08:20:40|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|5
1638951670000|2021-12-08 08:21:10|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|2
1638951710000|2021-12-08 08:21:50|2632.4|2626.4|2631.1|2625.1|2632.4|2626.4|2631.1|2625.1|4
1638951730000|2021-12-08 08:22:10|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|2
1638951740000|2021-12-08 08:22:20|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1638951750000|2021-12-08 08:22:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638951760000|2021-12-08 08:22:40|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|3
1638951770000|2021-12-08 08:22:50|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|4
1638951780000|2021-12-08 08:23:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638951790000|2021-12-08 08:23:10|2627.9|2621.9|2629.6|2623.6|2629.6|2623.6|2627.9|2621.9|4
1638951800000|2021-12-08 08:23:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638951810000|2021-12-08 08:23:30|2629.4|2623.4|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|4
1638951820000|2021-12-08 08:23:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638951870000|2021-12-08 08:24:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638951930000|2021-12-08 08:25:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638951940000|2021-12-08 08:25:40|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|4
1638951950000|2021-12-08 08:25:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638951980000|2021-12-08 08:26:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638952000000|2021-12-08 08:26:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638952010000|2021-12-08 08:26:50|2628.9|2622.9|2627.6|2621.6|2628.9|2622.9|2627.6|2621.6|3
1638952030000|2021-12-08 08:27:10|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2626.4|2620.4|4
1638952040000|2021-12-08 08:27:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638952060000|2021-12-08 08:27:40|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1638952080000|2021-12-08 08:28:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638952090000|2021-12-08 08:28:10|2626.6|2620.6|2626.1|2620.1|2626.9|2620.9|2626.1|2620.1|4
1638952100000|2021-12-08 08:28:20|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|4
1638952120000|2021-12-08 08:28:40|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638952130000|2021-12-08 08:28:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638952140000|2021-12-08 08:29:00|2624.9|2618.9|2626.1|2620.1|2626.6|2620.6|2624.9|2618.9|5
1638952150000|2021-12-08 08:29:10|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|2
1638952160000|2021-12-08 08:29:20|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1638952180000|2021-12-08 08:29:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638952190000|2021-12-08 08:29:50|2624.1|2618.1|2621.6|2615.6|2624.1|2618.1|2621.6|2615.6|4
1638952200000|2021-12-08 08:30:00|2621.9|2615.9|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|4
1638952220000|2021-12-08 08:30:20|2622.4|2616.4|2623.1|2617.1|2623.6|2617.6|2622.4|2616.4|4
1638952240000|2021-12-08 08:30:40|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1638952250000|2021-12-08 08:30:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638952260000|2021-12-08 08:31:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638952280000|2021-12-08 08:31:20|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1638952290000|2021-12-08 08:31:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638952300000|2021-12-08 08:31:40|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638952330000|2021-12-08 08:32:10|2622.4|2616.4|2622.6|2616.6|2623.1|2617.1|2622.4|2616.4|6
1638952370000|2021-12-08 08:32:50|2622.4|2616.4|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|2
1638952400000|2021-12-08 08:33:20|2621.6|2615.6|2622.6|2616.6|2622.6|2616.6|2621.6|2615.6|3
1638952410000|2021-12-08 08:33:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638952420000|2021-12-08 08:33:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1638952440000|2021-12-08 08:34:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638952450000|2021-12-08 08:34:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1638952490000|2021-12-08 08:34:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638952500000|2021-12-08 08:35:00|2624.9|2618.9|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|3
1638952510000|2021-12-08 08:35:10|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1638952540000|2021-12-08 08:35:40|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638952570000|2021-12-08 08:36:10|2624.9|2618.9|2625.6|2619.6|2625.9|2619.9|2624.9|2618.9|3
1638952590000|2021-12-08 08:36:30|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|2
1638952600000|2021-12-08 08:36:40|2624.4|2618.4|2623.1|2617.1|2624.4|2618.4|2622.9|2616.9|5
1638952610000|2021-12-08 08:36:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638952620000|2021-12-08 08:37:00|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|2
1638952630000|2021-12-08 08:37:10|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1638952700000|2021-12-08 08:38:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638952710000|2021-12-08 08:38:30|2621.1|2615.1|2620.1|2614.1|2621.1|2615.1|2620.1|2614.1|3
1638952720000|2021-12-08 08:38:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2618.9|2612.9|4
1638952740000|2021-12-08 08:39:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638952750000|2021-12-08 08:39:10|2618.9|2612.9|2619.4|2613.4|2619.4|2613.4|2618.1|2612.1|3
1638952770000|2021-12-08 08:39:30|2619.9|2613.9|2620.6|2614.6|2620.6|2614.6|2619.9|2613.9|3
1638952810000|2021-12-08 08:40:10|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1638952820000|2021-12-08 08:40:20|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1638952870000|2021-12-08 08:41:10|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638952890000|2021-12-08 08:41:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638952900000|2021-12-08 08:41:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638952910000|2021-12-08 08:41:50|2621.1|2615.1|2621.4|2615.4|2621.6|2615.6|2621.1|2615.1|4
1638952940000|2021-12-08 08:42:20|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638952950000|2021-12-08 08:42:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638952960000|2021-12-08 08:42:40|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|3
1638952970000|2021-12-08 08:42:50|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|4
1638953020000|2021-12-08 08:43:40|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1638953040000|2021-12-08 08:44:00|2622.9|2616.9|2623.6|2617.6|2623.6|2617.6|2622.9|2616.9|3
1638953050000|2021-12-08 08:44:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638953060000|2021-12-08 08:44:20|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1638953170000|2021-12-08 08:46:10|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|4
1638953180000|2021-12-08 08:46:20|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1638953190000|2021-12-08 08:46:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638953200000|2021-12-08 08:46:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1638953260000|2021-12-08 08:47:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638953300000|2021-12-08 08:48:20|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|3
1638953310000|2021-12-08 08:48:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638953320000|2021-12-08 08:48:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638953330000|2021-12-08 08:48:50|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1638953370000|2021-12-08 08:49:30|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1638953380000|2021-12-08 08:49:40|2624.6|2618.6|2625.9|2619.9|2625.9|2619.9|2624.6|2618.6|3
1638953390000|2021-12-08 08:49:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|4
1638953400000|2021-12-08 08:50:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638953420000|2021-12-08 08:50:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638953560000|2021-12-08 08:52:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638953590000|2021-12-08 08:53:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638953610000|2021-12-08 08:53:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638953620000|2021-12-08 08:53:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638953630000|2021-12-08 08:53:50|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638953670000|2021-12-08 08:54:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638953680000|2021-12-08 08:54:40|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2625.9|2619.9|4
1638953690000|2021-12-08 08:54:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638953700000|2021-12-08 08:55:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638953770000|2021-12-08 08:56:10|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.6|2620.6|5
1638953780000|2021-12-08 08:56:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638953810000|2021-12-08 08:56:50|2627.6|2621.6|2628.6|2622.6|2629.4|2623.4|2627.6|2621.6|6
1638953830000|2021-12-08 08:57:10|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638953850000|2021-12-08 08:57:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638953910000|2021-12-08 08:58:30|2629.1|2623.1|2627.1|2621.1|2629.1|2623.1|2627.1|2621.1|2
1638953950000|2021-12-08 08:59:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638953970000|2021-12-08 08:59:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638954000000|2021-12-08 09:00:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638954010000|2021-12-08 09:00:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638954020000|2021-12-08 09:00:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638954030000|2021-12-08 09:00:30|2627.6|2621.6|2628.6|2622.6|2628.6|2622.6|2627.6|2621.6|5
1638954040000|2021-12-08 09:00:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638954050000|2021-12-08 09:00:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638954060000|2021-12-08 09:01:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638954070000|2021-12-08 09:01:10|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638954090000|2021-12-08 09:01:30|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638954120000|2021-12-08 09:02:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638954140000|2021-12-08 09:02:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638954160000|2021-12-08 09:02:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638954190000|2021-12-08 09:03:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638954200000|2021-12-08 09:03:20|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|3
1638954210000|2021-12-08 09:03:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638954220000|2021-12-08 09:03:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638954230000|2021-12-08 09:03:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638954240000|2021-12-08 09:04:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638954280000|2021-12-08 09:04:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638954320000|2021-12-08 09:05:20|2628.9|2622.9|2626.6|2620.6|2628.9|2622.9|2626.6|2620.6|3
1638954330000|2021-12-08 09:05:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638954470000|2021-12-08 09:07:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|3
1638954490000|2021-12-08 09:08:10|2626.4|2620.4|2627.9|2621.9|2627.9|2621.9|2626.4|2620.4|5
1638954510000|2021-12-08 09:08:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638954540000|2021-12-08 09:09:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638954600000|2021-12-08 09:10:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638954650000|2021-12-08 09:10:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638954670000|2021-12-08 09:11:10|2626.9|2620.9|2627.9|2621.9|2628.1|2622.1|2626.9|2620.9|4
1638954680000|2021-12-08 09:11:20|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1638954700000|2021-12-08 09:11:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638954710000|2021-12-08 09:11:50|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|2
1638954720000|2021-12-08 09:12:00|2630.4|2624.4|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|3
1638954730000|2021-12-08 09:12:10|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2628.9|2622.9|7
1638954740000|2021-12-08 09:12:20|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|3
1638954760000|2021-12-08 09:12:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638954770000|2021-12-08 09:12:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638954780000|2021-12-08 09:13:00|2629.4|2623.4|2630.4|2624.4|2630.6|2624.6|2629.4|2623.4|4
1638954790000|2021-12-08 09:13:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638954840000|2021-12-08 09:14:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638954850000|2021-12-08 09:14:10|2629.1|2623.1|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|5
1638954890000|2021-12-08 09:14:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638954900000|2021-12-08 09:15:00|2628.9|2622.9|2629.1|2623.1|2629.9|2623.9|2628.9|2622.9|8
1638954930000|2021-12-08 09:15:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638954960000|2021-12-08 09:16:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638954980000|2021-12-08 09:16:20|2629.4|2623.4|2630.4|2624.4|2630.4|2624.4|2629.4|2623.4|3
1638955000000|2021-12-08 09:16:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638955010000|2021-12-08 09:16:50|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|6
1638955040000|2021-12-08 09:17:20|2630.6|2624.6|2630.9|2624.9|2631.4|2625.4|2630.6|2624.6|4
1638955050000|2021-12-08 09:17:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|3
1638955060000|2021-12-08 09:17:40|2631.4|2625.4|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|4
1638955070000|2021-12-08 09:17:50|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|3
1638955080000|2021-12-08 09:18:00|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|2
1638955100000|2021-12-08 09:18:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638955110000|2021-12-08 09:18:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638955120000|2021-12-08 09:18:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638955140000|2021-12-08 09:19:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638955150000|2021-12-08 09:19:10|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|2
1638955170000|2021-12-08 09:19:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638955180000|2021-12-08 09:19:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638955240000|2021-12-08 09:20:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638955260000|2021-12-08 09:21:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638955290000|2021-12-08 09:21:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638955300000|2021-12-08 09:21:40|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|4
1638955310000|2021-12-08 09:21:50|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638955320000|2021-12-08 09:22:00|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|3
1638955350000|2021-12-08 09:22:30|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|5
1638955360000|2021-12-08 09:22:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638955370000|2021-12-08 09:22:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638955390000|2021-12-08 09:23:10|2631.1|2625.1|2631.9|2625.9|2631.9|2625.9|2631.1|2625.1|4
1638955400000|2021-12-08 09:23:20|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|3
1638955410000|2021-12-08 09:23:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638955420000|2021-12-08 09:23:40|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638955430000|2021-12-08 09:23:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638955440000|2021-12-08 09:24:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1638955460000|2021-12-08 09:24:20|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|3
1638955490000|2021-12-08 09:24:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638955530000|2021-12-08 09:25:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638955540000|2021-12-08 09:25:40|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1638955550000|2021-12-08 09:25:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638955560000|2021-12-08 09:26:00|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1638955570000|2021-12-08 09:26:10|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1638955600000|2021-12-08 09:26:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638955620000|2021-12-08 09:27:00|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1638955630000|2021-12-08 09:27:10|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638955640000|2021-12-08 09:27:20|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638955650000|2021-12-08 09:27:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638955690000|2021-12-08 09:28:10|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|2
1638955810000|2021-12-08 09:30:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638955840000|2021-12-08 09:30:40|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638955870000|2021-12-08 09:31:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638955880000|2021-12-08 09:31:20|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|2
1638955910000|2021-12-08 09:31:50|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|3
1638955920000|2021-12-08 09:32:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1638955940000|2021-12-08 09:32:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638955950000|2021-12-08 09:32:30|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638955960000|2021-12-08 09:32:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638955990000|2021-12-08 09:33:10|2631.1|2625.1|2630.4|2624.4|2631.1|2625.1|2630.4|2624.4|4
1638956000000|2021-12-08 09:33:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638956010000|2021-12-08 09:33:30|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1638956020000|2021-12-08 09:33:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638956030000|2021-12-08 09:33:50|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|5
1638956040000|2021-12-08 09:34:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638956060000|2021-12-08 09:34:20|2629.9|2623.9|2630.1|2624.1|2631.4|2625.4|2629.9|2623.9|7
1638956070000|2021-12-08 09:34:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638956090000|2021-12-08 09:34:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638956100000|2021-12-08 09:35:00|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|2
1638956110000|2021-12-08 09:35:10|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|5
1638956130000|2021-12-08 09:35:30|2629.6|2623.6|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|5
1638956160000|2021-12-08 09:36:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638956170000|2021-12-08 09:36:10|2630.4|2624.4|2629.9|2623.9|2630.9|2624.9|2629.9|2623.9|4
1638956190000|2021-12-08 09:36:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638956200000|2021-12-08 09:36:40|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638956210000|2021-12-08 09:36:50|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638956230000|2021-12-08 09:37:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638956240000|2021-12-08 09:37:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638956270000|2021-12-08 09:37:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638956290000|2021-12-08 09:38:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638956300000|2021-12-08 09:38:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638956310000|2021-12-08 09:38:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638956340000|2021-12-08 09:39:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638956360000|2021-12-08 09:39:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638956380000|2021-12-08 09:39:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1638956410000|2021-12-08 09:40:10|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1638956450000|2021-12-08 09:40:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.4|2624.4|3
1638956530000|2021-12-08 09:42:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638956540000|2021-12-08 09:42:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638956550000|2021-12-08 09:42:30|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|2
1638956580000|2021-12-08 09:43:00|2631.6|2625.6|2632.6|2626.6|2632.6|2626.6|2631.6|2625.6|2
1638956600000|2021-12-08 09:43:20|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|2
1638956620000|2021-12-08 09:43:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638956670000|2021-12-08 09:44:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638956700000|2021-12-08 09:45:00|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1638956710000|2021-12-08 09:45:10|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1638956730000|2021-12-08 09:45:30|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638956760000|2021-12-08 09:46:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638956770000|2021-12-08 09:46:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638956780000|2021-12-08 09:46:20|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638956790000|2021-12-08 09:46:30|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638956800000|2021-12-08 09:46:40|2631.9|2625.9|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|4
1638956820000|2021-12-08 09:47:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638956830000|2021-12-08 09:47:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638956840000|2021-12-08 09:47:20|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1638956850000|2021-12-08 09:47:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638956870000|2021-12-08 09:47:50|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|2
1638956880000|2021-12-08 09:48:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638956910000|2021-12-08 09:48:30|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|4
1638956940000|2021-12-08 09:49:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|3
1638957010000|2021-12-08 09:50:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638957020000|2021-12-08 09:50:20|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638957040000|2021-12-08 09:50:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638957050000|2021-12-08 09:50:50|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1638957060000|2021-12-08 09:51:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638957070000|2021-12-08 09:51:10|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638957080000|2021-12-08 09:51:20|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638957090000|2021-12-08 09:51:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638957120000|2021-12-08 09:52:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638957140000|2021-12-08 09:52:20|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638957150000|2021-12-08 09:52:30|2631.1|2625.1|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|4
1638957160000|2021-12-08 09:52:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638957170000|2021-12-08 09:52:50|2630.9|2624.9|2631.1|2625.1|2631.4|2625.4|2630.9|2624.9|3
1638957180000|2021-12-08 09:53:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638957190000|2021-12-08 09:53:10|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1638957210000|2021-12-08 09:53:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638957220000|2021-12-08 09:53:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638957240000|2021-12-08 09:54:00|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638957250000|2021-12-08 09:54:10|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638957260000|2021-12-08 09:54:20|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638957270000|2021-12-08 09:54:30|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638957280000|2021-12-08 09:54:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638957290000|2021-12-08 09:54:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638957300000|2021-12-08 09:55:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638957310000|2021-12-08 09:55:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638957330000|2021-12-08 09:55:30|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|4
1638957360000|2021-12-08 09:56:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638957370000|2021-12-08 09:56:10|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1638957390000|2021-12-08 09:56:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638957420000|2021-12-08 09:57:00|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2630.9|2624.9|3
1638957430000|2021-12-08 09:57:10|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1638957440000|2021-12-08 09:57:20|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638957450000|2021-12-08 09:57:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638957470000|2021-12-08 09:57:50|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638957480000|2021-12-08 09:58:00|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1638957490000|2021-12-08 09:58:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638957500000|2021-12-08 09:58:20|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1638957510000|2021-12-08 09:58:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638957520000|2021-12-08 09:58:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638957540000|2021-12-08 09:59:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638957550000|2021-12-08 09:59:10|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|4
1638957560000|2021-12-08 09:59:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638957570000|2021-12-08 09:59:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638957580000|2021-12-08 09:59:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638957600000|2021-12-08 10:00:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638957610000|2021-12-08 10:00:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638957630000|2021-12-08 10:00:30|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1638957640000|2021-12-08 10:00:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638957650000|2021-12-08 10:00:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638957670000|2021-12-08 10:01:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638957680000|2021-12-08 10:01:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638957690000|2021-12-08 10:01:30|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1638957720000|2021-12-08 10:02:00|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|4
1638957730000|2021-12-08 10:02:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638957740000|2021-12-08 10:02:20|2629.6|2623.6|2628.4|2622.4|2629.6|2623.6|2628.4|2622.4|4
1638957750000|2021-12-08 10:02:30|2628.6|2622.6|2629.1|2623.1|2629.4|2623.4|2628.6|2622.6|5
1638957760000|2021-12-08 10:02:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638957770000|2021-12-08 10:02:50|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1638957790000|2021-12-08 10:03:10|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1638957810000|2021-12-08 10:03:30|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|3
1638957820000|2021-12-08 10:03:40|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638957830000|2021-12-08 10:03:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638957840000|2021-12-08 10:04:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638957850000|2021-12-08 10:04:10|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|3
1638957860000|2021-12-08 10:04:20|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|4
1638957880000|2021-12-08 10:04:40|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|4
1638957890000|2021-12-08 10:04:50|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2627.4|2621.4|7
1638957910000|2021-12-08 10:05:10|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|2
1638957930000|2021-12-08 10:05:30|2628.1|2622.1|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|4
1638957950000|2021-12-08 10:05:50|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1638957960000|2021-12-08 10:06:00|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1638957970000|2021-12-08 10:06:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638957980000|2021-12-08 10:06:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638958000000|2021-12-08 10:06:40|2628.6|2622.6|2629.1|2623.1|2629.6|2623.6|2628.6|2622.6|7
1638958010000|2021-12-08 10:06:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638958030000|2021-12-08 10:07:10|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638958040000|2021-12-08 10:07:20|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|4
1638958050000|2021-12-08 10:07:30|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|2
1638958060000|2021-12-08 10:07:40|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1638958070000|2021-12-08 10:07:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638958080000|2021-12-08 10:08:00|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1638958100000|2021-12-08 10:08:20|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1638958110000|2021-12-08 10:08:30|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|4
1638958120000|2021-12-08 10:08:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638958140000|2021-12-08 10:09:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638958150000|2021-12-08 10:09:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638958180000|2021-12-08 10:09:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638958200000|2021-12-08 10:10:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638958210000|2021-12-08 10:10:10|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1638958220000|2021-12-08 10:10:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638958270000|2021-12-08 10:11:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638958280000|2021-12-08 10:11:20|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638958290000|2021-12-08 10:11:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638958320000|2021-12-08 10:12:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|3
1638958330000|2021-12-08 10:12:10|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638958340000|2021-12-08 10:12:20|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|3
1638958350000|2021-12-08 10:12:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638958360000|2021-12-08 10:12:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638958370000|2021-12-08 10:12:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638958390000|2021-12-08 10:13:10|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.1|2623.1|8
1638958410000|2021-12-08 10:13:30|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|3
1638958420000|2021-12-08 10:13:40|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638958430000|2021-12-08 10:13:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638958450000|2021-12-08 10:14:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638958460000|2021-12-08 10:14:20|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|4
1638958480000|2021-12-08 10:14:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638958530000|2021-12-08 10:15:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638958550000|2021-12-08 10:15:50|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638958600000|2021-12-08 10:16:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638958630000|2021-12-08 10:17:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638958650000|2021-12-08 10:17:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638958660000|2021-12-08 10:17:40|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638958680000|2021-12-08 10:18:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638958700000|2021-12-08 10:18:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638958710000|2021-12-08 10:18:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638958720000|2021-12-08 10:18:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638958730000|2021-12-08 10:18:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638958740000|2021-12-08 10:19:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638958780000|2021-12-08 10:19:40|2628.9|2622.9|2629.9|2623.9|2629.9|2623.9|2628.9|2622.9|2
1638958800000|2021-12-08 10:20:00|2630.1|2624.1|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|4
1638958840000|2021-12-08 10:20:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638958850000|2021-12-08 10:20:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638958870000|2021-12-08 10:21:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638958920000|2021-12-08 10:22:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638958960000|2021-12-08 10:22:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638958970000|2021-12-08 10:22:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638958980000|2021-12-08 10:23:00|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638958990000|2021-12-08 10:23:10|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638959060000|2021-12-08 10:24:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638959080000|2021-12-08 10:24:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638959130000|2021-12-08 10:25:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638959150000|2021-12-08 10:25:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638959160000|2021-12-08 10:26:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638959180000|2021-12-08 10:26:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638959200000|2021-12-08 10:26:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638959210000|2021-12-08 10:26:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638959220000|2021-12-08 10:27:00|2628.9|2622.9|2629.6|2623.6|2629.6|2623.6|2628.9|2622.9|2
1638959280000|2021-12-08 10:28:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638959320000|2021-12-08 10:28:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638959370000|2021-12-08 10:29:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638959390000|2021-12-08 10:29:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638959420000|2021-12-08 10:30:20|2629.4|2623.4|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|4
1638959430000|2021-12-08 10:30:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638959440000|2021-12-08 10:30:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638959450000|2021-12-08 10:30:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638959470000|2021-12-08 10:31:10|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638959480000|2021-12-08 10:31:20|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638959490000|2021-12-08 10:31:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638959520000|2021-12-08 10:32:00|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|4
1638959540000|2021-12-08 10:32:20|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638959560000|2021-12-08 10:32:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638959570000|2021-12-08 10:32:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638959580000|2021-12-08 10:33:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638959600000|2021-12-08 10:33:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638959610000|2021-12-08 10:33:30|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|3
1638959680000|2021-12-08 10:34:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638959690000|2021-12-08 10:34:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638959710000|2021-12-08 10:35:10|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|5
1638959750000|2021-12-08 10:35:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638959760000|2021-12-08 10:36:00|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|5
1638959780000|2021-12-08 10:36:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638959800000|2021-12-08 10:36:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638959830000|2021-12-08 10:37:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638959840000|2021-12-08 10:37:20|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638959860000|2021-12-08 10:37:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638959880000|2021-12-08 10:38:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638959920000|2021-12-08 10:38:40|2629.1|2623.1|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1638959930000|2021-12-08 10:38:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638959940000|2021-12-08 10:39:00|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|5
1638959950000|2021-12-08 10:39:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638959960000|2021-12-08 10:39:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638959970000|2021-12-08 10:39:30|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1638959990000|2021-12-08 10:39:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1638960000000|2021-12-08 10:40:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|4
1638960020000|2021-12-08 10:40:20|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|5
1638960030000|2021-12-08 10:40:30|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|4
1638960040000|2021-12-08 10:40:40|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638960070000|2021-12-08 10:41:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|4
1638960090000|2021-12-08 10:41:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638960110000|2021-12-08 10:41:50|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638960120000|2021-12-08 10:42:00|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|4
1638960130000|2021-12-08 10:42:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638960140000|2021-12-08 10:42:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638960150000|2021-12-08 10:42:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1638960160000|2021-12-08 10:42:40|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1638960170000|2021-12-08 10:42:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638960190000|2021-12-08 10:43:10|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638960200000|2021-12-08 10:43:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638960210000|2021-12-08 10:43:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1638960220000|2021-12-08 10:43:40|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638960230000|2021-12-08 10:43:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1638960240000|2021-12-08 10:44:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|6
1638960250000|2021-12-08 10:44:10|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|7
1638960260000|2021-12-08 10:44:20|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|3
1638960270000|2021-12-08 10:44:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638960280000|2021-12-08 10:44:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638960290000|2021-12-08 10:44:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638960310000|2021-12-08 10:45:10|2627.1|2621.1|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|4
1638960330000|2021-12-08 10:45:30|2626.9|2620.9|2626.9|2620.9|2627.4|2621.4|2626.6|2620.6|6
1638960340000|2021-12-08 10:45:40|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|3
1638960350000|2021-12-08 10:45:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638960360000|2021-12-08 10:46:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|4
1638960380000|2021-12-08 10:46:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1638960400000|2021-12-08 10:46:40|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1638960410000|2021-12-08 10:46:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.6|2619.6|3
1638960430000|2021-12-08 10:47:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638960450000|2021-12-08 10:47:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638960490000|2021-12-08 10:48:10|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638960500000|2021-12-08 10:48:20|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|4
1638960510000|2021-12-08 10:48:30|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1638960520000|2021-12-08 10:48:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638960530000|2021-12-08 10:48:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638960550000|2021-12-08 10:49:10|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1638960570000|2021-12-08 10:49:30|2626.4|2620.4|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|7
1638960580000|2021-12-08 10:49:40|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1638960600000|2021-12-08 10:50:00|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|3
1638960620000|2021-12-08 10:50:20|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638960630000|2021-12-08 10:50:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638960640000|2021-12-08 10:50:40|2625.9|2619.9|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|5
1638960650000|2021-12-08 10:50:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638960670000|2021-12-08 10:51:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|3
1638960680000|2021-12-08 10:51:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638960690000|2021-12-08 10:51:30|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1638960700000|2021-12-08 10:51:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638960710000|2021-12-08 10:51:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638960720000|2021-12-08 10:52:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1638960740000|2021-12-08 10:52:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1638960750000|2021-12-08 10:52:30|2624.6|2618.6|2624.6|2618.6|2625.1|2619.1|2624.1|2618.1|7
1638960760000|2021-12-08 10:52:40|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1638960770000|2021-12-08 10:52:50|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1638960790000|2021-12-08 10:53:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638960810000|2021-12-08 10:53:30|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1638960830000|2021-12-08 10:53:50|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|4
1638960840000|2021-12-08 10:54:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1638960850000|2021-12-08 10:54:10|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1638960860000|2021-12-08 10:54:20|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1638960880000|2021-12-08 10:54:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1638960890000|2021-12-08 10:54:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638960910000|2021-12-08 10:55:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1638960920000|2021-12-08 10:55:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638960930000|2021-12-08 10:55:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638960960000|2021-12-08 10:56:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1638960970000|2021-12-08 10:56:10|2623.9|2617.9|2621.6|2615.6|2623.9|2617.9|2621.6|2615.6|9
1638960980000|2021-12-08 10:56:20|2621.1|2615.1|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|4
1638961000000|2021-12-08 10:56:40|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|3
1638961020000|2021-12-08 10:57:00|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638961030000|2021-12-08 10:57:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.1|2615.1|7
1638961050000|2021-12-08 10:57:30|2621.4|2615.4|2620.6|2614.6|2621.4|2615.4|2620.6|2614.6|4
1638961080000|2021-12-08 10:58:00|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1638961100000|2021-12-08 10:58:20|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1638961110000|2021-12-08 10:58:30|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1638961120000|2021-12-08 10:58:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1638961150000|2021-12-08 10:59:10|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|2
1638961160000|2021-12-08 10:59:20|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1638961170000|2021-12-08 10:59:30|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1638961190000|2021-12-08 10:59:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638961200000|2021-12-08 11:00:00|2619.9|2613.9|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|4
1638961210000|2021-12-08 11:00:10|2619.4|2613.4|2620.4|2614.4|2620.6|2614.6|2619.4|2613.4|5
1638961220000|2021-12-08 11:00:20|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1638961240000|2021-12-08 11:00:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1638961250000|2021-12-08 11:00:50|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|10
1638961260000|2021-12-08 11:01:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|3
1638961270000|2021-12-08 11:01:10|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1638961290000|2021-12-08 11:01:30|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1638961310000|2021-12-08 11:01:50|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|3
1638961320000|2021-12-08 11:02:00|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1638961340000|2021-12-08 11:02:20|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|3
1638961360000|2021-12-08 11:02:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1638961370000|2021-12-08 11:02:50|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|4
1638961380000|2021-12-08 11:03:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1638961390000|2021-12-08 11:03:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1638961410000|2021-12-08 11:03:30|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.6|2613.6|3
1638961440000|2021-12-08 11:04:00|2619.6|2613.6|2618.9|2612.9|2619.9|2613.9|2618.9|2612.9|6
1638961450000|2021-12-08 11:04:10|2619.1|2613.1|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|5
1638961460000|2021-12-08 11:04:20|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.1|2613.1|3
1638961470000|2021-12-08 11:04:30|2619.9|2613.9|2621.6|2615.6|2621.6|2615.6|2619.9|2613.9|2
1638961480000|2021-12-08 11:04:40|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|6
1638961520000|2021-12-08 11:05:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638961580000|2021-12-08 11:06:20|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638961610000|2021-12-08 11:06:50|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1638961620000|2021-12-08 11:07:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638961630000|2021-12-08 11:07:10|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1638961650000|2021-12-08 11:07:30|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1638961670000|2021-12-08 11:07:50|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638961680000|2021-12-08 11:08:00|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1638961700000|2021-12-08 11:08:20|2621.6|2615.6|2621.6|2615.6|2622.4|2616.4|2621.6|2615.6|6
1638961720000|2021-12-08 11:08:40|2621.4|2615.4|2621.4|2615.4|2621.6|2615.6|2621.4|2615.4|3
1638961730000|2021-12-08 11:08:50|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1638961740000|2021-12-08 11:09:00|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1638961770000|2021-12-08 11:09:30|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638961810000|2021-12-08 11:10:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638961840000|2021-12-08 11:10:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1638961850000|2021-12-08 11:10:50|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1638961870000|2021-12-08 11:11:10|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1638961880000|2021-12-08 11:11:20|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|4
1638961890000|2021-12-08 11:11:30|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1638961900000|2021-12-08 11:11:40|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1638961920000|2021-12-08 11:12:00|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1638961930000|2021-12-08 11:12:10|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|3
1638961940000|2021-12-08 11:12:20|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|3
1638961960000|2021-12-08 11:12:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638961970000|2021-12-08 11:12:50|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1638961980000|2021-12-08 11:13:00|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1638961990000|2021-12-08 11:13:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1638962010000|2021-12-08 11:13:30|2621.4|2615.4|2621.9|2615.9|2621.9|2615.9|2621.4|2615.4|2
1638962020000|2021-12-08 11:13:40|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1638962030000|2021-12-08 11:13:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1638962040000|2021-12-08 11:14:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1638962060000|2021-12-08 11:14:20|2621.9|2615.9|2621.4|2615.4|2621.9|2615.9|2621.1|2615.1|6
1638962090000|2021-12-08 11:14:50|2620.6|2614.6|2619.9|2613.9|2620.6|2614.6|2619.9|2613.9|3
1638962100000|2021-12-08 11:15:00|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638962110000|2021-12-08 11:15:10|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.1|2613.1|3
1638962120000|2021-12-08 11:15:20|2619.6|2613.6|2620.4|2614.4|2620.4|2614.4|2619.6|2613.6|3
1638962130000|2021-12-08 11:15:30|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2619.9|2613.9|2
1638962160000|2021-12-08 11:16:00|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|2
1638962180000|2021-12-08 11:16:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1638962200000|2021-12-08 11:16:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1638962220000|2021-12-08 11:17:00|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1638962230000|2021-12-08 11:17:10|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1638962250000|2021-12-08 11:17:30|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1638962270000|2021-12-08 11:17:50|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1638962280000|2021-12-08 11:18:00|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|4
1638962290000|2021-12-08 11:18:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1638962300000|2021-12-08 11:18:20|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|2
1638962320000|2021-12-08 11:18:40|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1638962360000|2021-12-08 11:19:20|2618.4|2612.4|2616.4|2610.4|2618.4|2612.4|2616.4|2610.4|4
1638962370000|2021-12-08 11:19:30|2616.1|2610.1|2615.4|2609.4|2616.1|2610.1|2615.1|2609.1|6
1638962390000|2021-12-08 11:19:50|2615.6|2609.6|2616.6|2610.6|2616.6|2610.6|2615.6|2609.6|2
1638962420000|2021-12-08 11:20:20|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|3
1638962430000|2021-12-08 11:20:30|2616.9|2610.9|2617.6|2611.6|2617.6|2611.6|2616.9|2610.9|3
1638962440000|2021-12-08 11:20:40|2617.4|2611.4|2616.9|2610.9|2617.4|2611.4|2616.9|2610.9|3
1638962450000|2021-12-08 11:20:50|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1638962460000|2021-12-08 11:21:00|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1638962470000|2021-12-08 11:21:10|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2616.9|2610.9|4
1638962480000|2021-12-08 11:21:20|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1638962490000|2021-12-08 11:21:30|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638962510000|2021-12-08 11:21:50|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1638962520000|2021-12-08 11:22:00|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|2
1638962540000|2021-12-08 11:22:20|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|5
1638962560000|2021-12-08 11:22:40|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1638962590000|2021-12-08 11:23:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1638962600000|2021-12-08 11:23:20|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638962610000|2021-12-08 11:23:30|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|3
1638962640000|2021-12-08 11:24:00|2615.1|2609.1|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|3
1638962650000|2021-12-08 11:24:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1638962660000|2021-12-08 11:24:20|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1638962670000|2021-12-08 11:24:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638962710000|2021-12-08 11:25:10|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1638962720000|2021-12-08 11:25:20|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1638962730000|2021-12-08 11:25:30|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1638962760000|2021-12-08 11:26:00|2615.1|2609.1|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|3
1638962780000|2021-12-08 11:26:20|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1638962800000|2021-12-08 11:26:40|2614.4|2608.4|2614.6|2608.6|2614.9|2608.9|2614.4|2608.4|4
1638962820000|2021-12-08 11:27:00|2614.9|2608.9|2615.9|2609.9|2615.9|2609.9|2614.9|2608.9|3
1638962830000|2021-12-08 11:27:10|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2614.9|2608.9|3
1638962840000|2021-12-08 11:27:20|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638962850000|2021-12-08 11:27:30|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.6|2608.6|4
1638962870000|2021-12-08 11:27:50|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|3
1638962880000|2021-12-08 11:28:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1638962890000|2021-12-08 11:28:10|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1638962900000|2021-12-08 11:28:20|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|3
1638962960000|2021-12-08 11:29:20|2614.4|2608.4|2615.6|2609.6|2615.6|2609.6|2614.4|2608.4|3
1638962970000|2021-12-08 11:29:30|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|2
1638962990000|2021-12-08 11:29:50|2615.1|2609.1|2615.6|2609.6|2615.9|2609.9|2615.1|2609.1|4
1638963000000|2021-12-08 11:30:00|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.1|2609.1|5
1638963010000|2021-12-08 11:30:10|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1638963020000|2021-12-08 11:30:20|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|3
1638963040000|2021-12-08 11:30:40|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1638963060000|2021-12-08 11:31:00|2616.1|2610.1|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|2
1638963070000|2021-12-08 11:31:10|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|3
1638963080000|2021-12-08 11:31:20|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1638963090000|2021-12-08 11:31:30|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1638963100000|2021-12-08 11:31:40|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|2
1638963110000|2021-12-08 11:31:50|2616.4|2610.4|2615.6|2609.6|2616.4|2610.4|2615.6|2609.6|2
1638963140000|2021-12-08 11:32:20|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1638963150000|2021-12-08 11:32:30|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.1|2609.1|3
1638963160000|2021-12-08 11:32:40|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1638963170000|2021-12-08 11:32:50|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1638963190000|2021-12-08 11:33:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1638963210000|2021-12-08 11:33:30|2615.4|2609.4|2616.1|2610.1|2616.1|2610.1|2615.4|2609.4|3
1638963240000|2021-12-08 11:34:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1638963250000|2021-12-08 11:34:10|2616.1|2610.1|2616.9|2610.9|2617.1|2611.1|2616.1|2610.1|5
1638963280000|2021-12-08 11:34:40|2616.4|2610.4|2616.9|2610.9|2616.9|2610.9|2616.4|2610.4|3
1638963290000|2021-12-08 11:34:50|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|3
1638963300000|2021-12-08 11:35:00|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2616.4|2610.4|5
1638963310000|2021-12-08 11:35:10|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|4
1638963320000|2021-12-08 11:35:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1638963330000|2021-12-08 11:35:30|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|4
1638963360000|2021-12-08 11:36:00|2616.1|2610.1|2615.1|2609.1|2616.1|2610.1|2615.1|2609.1|4
1638963370000|2021-12-08 11:36:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1638963380000|2021-12-08 11:36:20|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1638963400000|2021-12-08 11:36:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1638963410000|2021-12-08 11:36:50|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1638963420000|2021-12-08 11:37:00|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1638963430000|2021-12-08 11:37:10|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1638963440000|2021-12-08 11:37:20|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1638963450000|2021-12-08 11:37:30|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1638963460000|2021-12-08 11:37:40|2615.6|2609.6|2616.4|2610.4|2616.4|2610.4|2615.6|2609.6|3
1638963480000|2021-12-08 11:38:00|2616.6|2610.6|2616.9|2610.9|2617.1|2611.1|2616.1|2610.1|5
1638963500000|2021-12-08 11:38:20|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638963520000|2021-12-08 11:38:40|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|2
1638963530000|2021-12-08 11:38:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638963550000|2021-12-08 11:39:10|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.1|2610.1|3
1638963560000|2021-12-08 11:39:20|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|2
1638963570000|2021-12-08 11:39:30|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1638963620000|2021-12-08 11:40:20|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|4
1638963630000|2021-12-08 11:40:30|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1638963660000|2021-12-08 11:41:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1638963670000|2021-12-08 11:41:10|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1638963680000|2021-12-08 11:41:20|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1638963690000|2021-12-08 11:41:30|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1638963720000|2021-12-08 11:42:00|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1638963730000|2021-12-08 11:42:10|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|2
1638963740000|2021-12-08 11:42:20|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|2
1638963750000|2021-12-08 11:42:30|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1638963760000|2021-12-08 11:42:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1638963770000|2021-12-08 11:42:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1638963790000|2021-12-08 11:43:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|3
1638963800000|2021-12-08 11:43:20|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|4
1638963810000|2021-12-08 11:43:30|2615.4|2609.4|2615.9|2609.9|2615.9|2609.9|2615.4|2609.4|2
1638963830000|2021-12-08 11:43:50|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1638963840000|2021-12-08 11:44:00|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1638963860000|2021-12-08 11:44:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1638963870000|2021-12-08 11:44:30|2615.4|2609.4|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|3
1638963880000|2021-12-08 11:44:40|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1638963890000|2021-12-08 11:44:50|2615.1|2609.1|2610.6|2604.6|2615.1|2609.1|2610.6|2604.6|7
1638963900000|2021-12-08 11:45:00|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1638963910000|2021-12-08 11:45:10|2609.9|2603.9|2610.1|2604.1|2610.4|2604.4|2609.9|2603.9|3
1638963920000|2021-12-08 11:45:20|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1638963930000|2021-12-08 11:45:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|3
1638963940000|2021-12-08 11:45:40|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|3
1638963950000|2021-12-08 11:45:50|2610.9|2604.9|2611.4|2605.4|2611.4|2605.4|2610.9|2604.9|4
1638963960000|2021-12-08 11:46:00|2611.9|2605.9|2613.1|2607.1|2614.1|2608.1|2611.9|2605.9|12
1638963970000|2021-12-08 11:46:10|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.9|2606.9|6
1638963980000|2021-12-08 11:46:20|2613.4|2607.4|2613.1|2607.1|2613.4|2607.4|2612.6|2606.6|6
1638963990000|2021-12-08 11:46:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|3
1638964000000|2021-12-08 11:46:40|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|3
1638964010000|2021-12-08 11:46:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|6
1638964020000|2021-12-08 11:47:00|2612.9|2606.9|2613.6|2607.6|2613.9|2607.9|2612.4|2606.4|10
1638964030000|2021-12-08 11:47:10|2613.9|2607.9|2613.1|2607.1|2613.9|2607.9|2613.1|2607.1|3
1638964040000|2021-12-08 11:47:20|2613.4|2607.4|2613.6|2607.6|2613.9|2607.9|2613.4|2607.4|3
1638964050000|2021-12-08 11:47:30|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1638964060000|2021-12-08 11:47:40|2613.1|2607.1|2613.6|2607.6|2613.6|2607.6|2613.1|2607.1|3
1638964070000|2021-12-08 11:47:50|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1638964080000|2021-12-08 11:48:00|2613.9|2607.9|2613.6|2607.6|2614.1|2608.1|2613.4|2607.4|5
1638964090000|2021-12-08 11:48:10|2614.1|2608.1|2614.1|2608.1|2614.4|2608.4|2613.9|2607.9|7
1638964100000|2021-12-08 11:48:20|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|3
1638964110000|2021-12-08 11:48:30|2614.4|2608.4|2613.9|2607.9|2614.4|2608.4|2613.9|2607.9|2
1638964120000|2021-12-08 11:48:40|2613.6|2607.6|2614.4|2608.4|2614.9|2608.9|2613.4|2607.4|8
1638964130000|2021-12-08 11:48:50|2613.9|2607.9|2615.9|2609.9|2616.1|2610.1|2613.9|2607.9|11
1638964140000|2021-12-08 11:49:00|2616.1|2610.1|2616.9|2610.9|2617.1|2611.1|2616.1|2610.1|4
1638964150000|2021-12-08 11:49:10|2616.6|2610.6|2617.4|2611.4|2617.4|2611.4|2616.1|2610.1|9
1638964160000|2021-12-08 11:49:20|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638964170000|2021-12-08 11:49:30|2616.4|2610.4|2617.6|2611.6|2617.6|2611.6|2616.4|2610.4|2
1638964180000|2021-12-08 11:49:40|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|2
1638964190000|2021-12-08 11:49:50|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638964200000|2021-12-08 11:50:00|2616.1|2610.1|2616.9|2610.9|2617.1|2611.1|2616.1|2610.1|5
1638964210000|2021-12-08 11:50:10|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1638964220000|2021-12-08 11:50:20|2616.9|2610.9|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|5
1638964230000|2021-12-08 11:50:30|2617.1|2611.1|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|3
1638964240000|2021-12-08 11:50:40|2617.4|2611.4|2616.6|2610.6|2617.4|2611.4|2616.6|2610.6|3
1638964250000|2021-12-08 11:50:50|2616.4|2610.4|2618.1|2612.1|2618.1|2612.1|2616.4|2610.4|8
1638964260000|2021-12-08 11:51:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638964270000|2021-12-08 11:51:10|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|5
1638964280000|2021-12-08 11:51:20|2618.9|2612.9|2617.9|2611.9|2618.9|2612.9|2617.4|2611.4|5
1638964290000|2021-12-08 11:51:30|2617.6|2611.6|2618.1|2612.1|2618.6|2612.6|2617.6|2611.6|5
1638964300000|2021-12-08 11:51:40|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1638964310000|2021-12-08 11:51:50|2617.9|2611.9|2618.6|2612.6|2618.6|2612.6|2617.9|2611.9|4
1638964320000|2021-12-08 11:52:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.6|2611.6|6
1638964330000|2021-12-08 11:52:10|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1638964340000|2021-12-08 11:52:20|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2616.9|2610.9|5
1638964360000|2021-12-08 11:52:40|2616.9|2610.9|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|3
1638964370000|2021-12-08 11:52:50|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1638964380000|2021-12-08 11:53:00|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638964390000|2021-12-08 11:53:10|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|3
1638964400000|2021-12-08 11:53:20|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1638964410000|2021-12-08 11:53:30|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|5
1638964420000|2021-12-08 11:53:40|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1638964440000|2021-12-08 11:54:00|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|4
1638964450000|2021-12-08 11:54:10|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|6
1638964460000|2021-12-08 11:54:20|2617.1|2611.1|2617.9|2611.9|2618.1|2612.1|2617.1|2611.1|6
1638964470000|2021-12-08 11:54:30|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|5
1638964480000|2021-12-08 11:54:40|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|5
1638964490000|2021-12-08 11:54:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|3
1638964500000|2021-12-08 11:55:00|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.6|2610.6|3
1638964510000|2021-12-08 11:55:10|2616.6|2610.6|2617.6|2611.6|2617.6|2611.6|2616.1|2610.1|6
1638964520000|2021-12-08 11:55:20|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1638964530000|2021-12-08 11:55:30|2618.4|2612.4|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|3
1638964540000|2021-12-08 11:55:40|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1638964550000|2021-12-08 11:55:50|2618.6|2612.6|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|4
1638964560000|2021-12-08 11:56:00|2618.1|2612.1|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|5
1638964570000|2021-12-08 11:56:10|2617.1|2611.1|2618.4|2612.4|2618.6|2612.6|2617.1|2611.1|9
1638964580000|2021-12-08 11:56:20|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1638964590000|2021-12-08 11:56:30|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1638964600000|2021-12-08 11:56:40|2619.6|2613.6|2618.4|2612.4|2619.6|2613.6|2618.4|2612.4|6
1638964620000|2021-12-08 11:57:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1638964630000|2021-12-08 11:57:10|2619.4|2613.4|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|4
1638964640000|2021-12-08 11:57:20|2623.8|2617.8|2624|2618|2624.3|2618.3|2623.8|2617.8|3
1638964650000|2021-12-08 11:57:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1638964660000|2021-12-08 11:57:40|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|3
1638964670000|2021-12-08 11:57:50|2623.6|2617.6|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|4
1638964680000|2021-12-08 11:58:00|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|4
1638964700000|2021-12-08 11:58:20|2624.1|2618.1|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|4
1638964710000|2021-12-08 11:58:30|2623.6|2617.6|2623.6|2617.6|2624.1|2618.1|2623.6|2617.6|5
1638964720000|2021-12-08 11:58:40|2623.4|2617.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|3
1638964730000|2021-12-08 11:58:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638964740000|2021-12-08 11:59:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1638964770000|2021-12-08 11:59:30|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638964780000|2021-12-08 11:59:40|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1638964790000|2021-12-08 11:59:50|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1638964800000|2021-12-08 12:00:00|2623.6|2617.6|2624.6|2618.6|2626.4|2620.4|2623.6|2617.6|8
1638964810000|2021-12-08 12:00:10|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|4
1638964820000|2021-12-08 12:00:20|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2624.9|2618.9|6
1638964830000|2021-12-08 12:00:30|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1638964840000|2021-12-08 12:00:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|6
1638964850000|2021-12-08 12:00:50|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1638964860000|2021-12-08 12:01:00|2626.9|2620.9|2628.4|2622.4|2628.6|2622.6|2626.9|2620.9|7
1638964870000|2021-12-08 12:01:10|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|6
1638964890000|2021-12-08 12:01:30|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1638964900000|2021-12-08 12:01:40|2627.9|2621.9|2628.4|2622.4|2628.6|2622.6|2627.9|2621.9|3
1638964910000|2021-12-08 12:01:50|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|4
1638964920000|2021-12-08 12:02:00|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.6|2622.6|3
1638964930000|2021-12-08 12:02:10|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|7
1638964940000|2021-12-08 12:02:20|2628.9|2622.9|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|5
1638964950000|2021-12-08 12:02:30|2628.1|2622.1|2630.4|2624.4|2630.4|2624.4|2628.1|2622.1|4
1638964960000|2021-12-08 12:02:40|2630.6|2624.6|2632.1|2626.1|2632.1|2626.1|2630.6|2624.6|6
1638964970000|2021-12-08 12:02:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638965030000|2021-12-08 12:03:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638965040000|2021-12-08 12:04:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|4
1638965050000|2021-12-08 12:04:10|2632.6|2626.6|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1638965060000|2021-12-08 12:04:20|2632.1|2626.1|2631.4|2625.4|2632.4|2626.4|2631.1|2625.1|5
1638965070000|2021-12-08 12:04:30|2631.6|2625.6|2632.4|2626.4|2632.4|2626.4|2631.6|2625.6|4
1638965080000|2021-12-08 12:04:40|2632.6|2626.6|2631.4|2625.4|2632.6|2626.6|2631.4|2625.4|5
1638965090000|2021-12-08 12:04:50|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|4
1638965100000|2021-12-08 12:05:00|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630.1|2624.1|7
1638965110000|2021-12-08 12:05:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638965120000|2021-12-08 12:05:20|2630.1|2624.1|2629.1|2623.1|2630.6|2624.6|2628.9|2622.9|9
1638965130000|2021-12-08 12:05:30|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2628.6|2622.6|4
1638965140000|2021-12-08 12:05:40|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|5
1638965150000|2021-12-08 12:05:50|2629.1|2623.1|2628.1|2622.1|2629.1|2623.1|2628.1|2622.1|3
1638965160000|2021-12-08 12:06:00|2628.6|2622.6|2627.9|2621.9|2628.9|2622.9|2627.9|2621.9|5
1638965180000|2021-12-08 12:06:20|2628.1|2622.1|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|6
1638965190000|2021-12-08 12:06:30|2628.1|2622.1|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|5
1638965200000|2021-12-08 12:06:40|2628.1|2622.1|2628.4|2622.4|2629.1|2623.1|2628.1|2622.1|7
1638965210000|2021-12-08 12:06:50|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|3
1638965220000|2021-12-08 12:07:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638965230000|2021-12-08 12:07:10|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|4
1638965240000|2021-12-08 12:07:20|2627.8|2621.8|2627.1|2621.1|2627.8|2621.8|2627.1|2621.1|4
1638965250000|2021-12-08 12:07:30|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1638965260000|2021-12-08 12:07:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638965280000|2021-12-08 12:08:00|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.1|2620.1|5
1638965290000|2021-12-08 12:08:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638965300000|2021-12-08 12:08:20|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2625.9|2619.9|5
1638965310000|2021-12-08 12:08:30|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|4
1638965330000|2021-12-08 12:08:50|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1638965340000|2021-12-08 12:09:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638965350000|2021-12-08 12:09:10|2628.9|2622.9|2628.9|2622.9|2630.1|2624.1|2628.9|2622.9|7
1638965360000|2021-12-08 12:09:20|2628.6|2622.6|2629.4|2623.4|2629.6|2623.6|2628.6|2622.6|4
1638965370000|2021-12-08 12:09:30|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638965380000|2021-12-08 12:09:40|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|3
1638965390000|2021-12-08 12:09:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|4
1638965400000|2021-12-08 12:10:00|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1638965410000|2021-12-08 12:10:10|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638965420000|2021-12-08 12:10:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1638965430000|2021-12-08 12:10:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638965450000|2021-12-08 12:10:50|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638965460000|2021-12-08 12:11:00|2628.6|2622.6|2627.9|2621.9|2628.9|2622.9|2627.9|2621.9|4
1638965480000|2021-12-08 12:11:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638965490000|2021-12-08 12:11:30|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1638965500000|2021-12-08 12:11:40|2627.4|2621.4|2626.6|2620.6|2627.4|2621.4|2626.6|2620.6|4
1638965510000|2021-12-08 12:11:50|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|2
1638965520000|2021-12-08 12:12:00|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|5
1638965530000|2021-12-08 12:12:10|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.6|2619.6|3
1638965540000|2021-12-08 12:12:20|2626.4|2620.4|2625.9|2619.9|2626.9|2620.9|2625.9|2619.9|4
1638965550000|2021-12-08 12:12:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638965560000|2021-12-08 12:12:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638965570000|2021-12-08 12:12:50|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638965580000|2021-12-08 12:13:00|2625.6|2619.6|2625.9|2619.9|2626.1|2620.1|2625.6|2619.6|3
1638965590000|2021-12-08 12:13:10|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|5
1638965600000|2021-12-08 12:13:20|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2625.9|2619.9|4
1638965610000|2021-12-08 12:13:30|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|2
1638965620000|2021-12-08 12:13:40|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|3
1638965630000|2021-12-08 12:13:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638965640000|2021-12-08 12:14:00|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|4
1638965660000|2021-12-08 12:14:20|2626.4|2620.4|2625.1|2619.1|2626.4|2620.4|2625.1|2619.1|3
1638965670000|2021-12-08 12:14:30|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|3
1638965680000|2021-12-08 12:14:40|2625.9|2619.9|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|4
1638965690000|2021-12-08 12:14:50|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.1|2619.1|4
1638965710000|2021-12-08 12:15:10|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638965730000|2021-12-08 12:15:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|3
1638965740000|2021-12-08 12:15:40|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|5
1638965750000|2021-12-08 12:15:50|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|4
1638965760000|2021-12-08 12:16:00|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.4|2619.4|5
1638965780000|2021-12-08 12:16:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638965790000|2021-12-08 12:16:30|2626.6|2620.6|2626.9|2620.9|2627.4|2621.4|2626.6|2620.6|7
1638965800000|2021-12-08 12:16:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638965810000|2021-12-08 12:16:50|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|3
1638965820000|2021-12-08 12:17:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638965830000|2021-12-08 12:17:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638965840000|2021-12-08 12:17:20|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638965850000|2021-12-08 12:17:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638965860000|2021-12-08 12:17:40|2627.9|2621.9|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|3
1638965870000|2021-12-08 12:17:50|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638965880000|2021-12-08 12:18:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|5
1638965890000|2021-12-08 12:18:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638965900000|2021-12-08 12:18:20|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|3
1638965910000|2021-12-08 12:18:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638965920000|2021-12-08 12:18:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638965930000|2021-12-08 12:18:50|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|2
1638965940000|2021-12-08 12:19:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638965950000|2021-12-08 12:19:10|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|4
1638965960000|2021-12-08 12:19:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1638965970000|2021-12-08 12:19:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|3
1638965980000|2021-12-08 12:19:40|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|4
1638965990000|2021-12-08 12:19:50|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638966000000|2021-12-08 12:20:00|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|5
1638966010000|2021-12-08 12:20:10|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1638966020000|2021-12-08 12:20:20|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|2
1638966030000|2021-12-08 12:20:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638966040000|2021-12-08 12:20:40|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|6
1638966050000|2021-12-08 12:20:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638966060000|2021-12-08 12:21:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638966070000|2021-12-08 12:21:10|2628.4|2622.4|2627.9|2621.9|2629.6|2623.6|2627.9|2621.9|8
1638966080000|2021-12-08 12:21:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638966090000|2021-12-08 12:21:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1638966100000|2021-12-08 12:21:40|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|5
1638966110000|2021-12-08 12:21:50|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1638966120000|2021-12-08 12:22:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.4|2622.4|6
1638966130000|2021-12-08 12:22:10|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638966140000|2021-12-08 12:22:20|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638966160000|2021-12-08 12:22:40|2629.1|2623.1|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|5
1638966170000|2021-12-08 12:22:50|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638966180000|2021-12-08 12:23:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638966190000|2021-12-08 12:23:10|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638966200000|2021-12-08 12:23:20|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1638966210000|2021-12-08 12:23:30|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1638966230000|2021-12-08 12:23:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638966240000|2021-12-08 12:24:00|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|3
1638966250000|2021-12-08 12:24:10|2628.6|2622.6|2629.1|2623.1|2629.4|2623.4|2628.6|2622.6|5
1638966260000|2021-12-08 12:24:20|2629.4|2623.4|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|4
1638966270000|2021-12-08 12:24:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638966280000|2021-12-08 12:24:40|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1638966290000|2021-12-08 12:24:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638966300000|2021-12-08 12:25:00|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1638966310000|2021-12-08 12:25:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638966320000|2021-12-08 12:25:20|2629.1|2623.1|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|4
1638966330000|2021-12-08 12:25:30|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|4
1638966340000|2021-12-08 12:25:40|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1638966350000|2021-12-08 12:25:50|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|3
1638966360000|2021-12-08 12:26:00|2628.9|2622.9|2628.1|2622.1|2629.1|2623.1|2628.1|2622.1|5
1638966370000|2021-12-08 12:26:10|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638966380000|2021-12-08 12:26:20|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2627.9|2621.9|5
1638966390000|2021-12-08 12:26:30|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|4
1638966400000|2021-12-08 12:26:40|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638966410000|2021-12-08 12:26:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638966430000|2021-12-08 12:27:10|2628.1|2622.1|2627.9|2621.9|2628.6|2622.6|2627.6|2621.6|6
1638966450000|2021-12-08 12:27:30|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638966470000|2021-12-08 12:27:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638966480000|2021-12-08 12:28:00|2627.9|2621.9|2628.4|2622.4|2628.6|2622.6|2627.6|2621.6|6
1638966490000|2021-12-08 12:28:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638966500000|2021-12-08 12:28:20|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1638966510000|2021-12-08 12:28:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638966520000|2021-12-08 12:28:40|2628.1|2622.1|2628.9|2622.9|2629.1|2623.1|2628.1|2622.1|6
1638966530000|2021-12-08 12:28:50|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1638966540000|2021-12-08 12:29:00|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1638966550000|2021-12-08 12:29:10|2629.1|2623.1|2627.9|2621.9|2629.4|2623.4|2627.6|2621.6|7
1638966560000|2021-12-08 12:29:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1638966570000|2021-12-08 12:29:30|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638966580000|2021-12-08 12:29:40|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|3
1638966590000|2021-12-08 12:29:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638966600000|2021-12-08 12:30:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638966620000|2021-12-08 12:30:20|2627.6|2621.6|2626.6|2620.6|2627.6|2621.6|2626.6|2620.6|3
1638966630000|2021-12-08 12:30:30|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638966640000|2021-12-08 12:30:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1638966650000|2021-12-08 12:30:50|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638966660000|2021-12-08 12:31:00|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638966670000|2021-12-08 12:31:10|2627.6|2621.6|2627.6|2621.6|2628.1|2622.1|2627.4|2621.4|6
1638966680000|2021-12-08 12:31:20|2627.9|2621.9|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|4
1638966690000|2021-12-08 12:31:30|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1638966700000|2021-12-08 12:31:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638966710000|2021-12-08 12:31:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638966720000|2021-12-08 12:32:00|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1638966730000|2021-12-08 12:32:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638966740000|2021-12-08 12:32:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638966760000|2021-12-08 12:32:40|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1638966780000|2021-12-08 12:33:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638966790000|2021-12-08 12:33:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|4
1638966800000|2021-12-08 12:33:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638966810000|2021-12-08 12:33:30|2627.6|2621.6|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|4
1638966840000|2021-12-08 12:34:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638966860000|2021-12-08 12:34:20|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1638966870000|2021-12-08 12:34:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638966880000|2021-12-08 12:34:40|2627.6|2621.6|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|5
1638966890000|2021-12-08 12:34:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1638966900000|2021-12-08 12:35:00|2627.6|2621.6|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|5
1638966910000|2021-12-08 12:35:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1638966920000|2021-12-08 12:35:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1638966930000|2021-12-08 12:35:30|2628.4|2622.4|2627.1|2621.1|2628.4|2622.4|2627.1|2621.1|4
1638966940000|2021-12-08 12:35:40|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1638966950000|2021-12-08 12:35:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1638966960000|2021-12-08 12:36:00|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1638966970000|2021-12-08 12:36:10|2627.4|2621.4|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|4
1638966980000|2021-12-08 12:36:20|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|6
1638966990000|2021-12-08 12:36:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1638967000000|2021-12-08 12:36:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638967010000|2021-12-08 12:36:50|2627.1|2621.1|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|4
1638967020000|2021-12-08 12:37:00|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|3
1638967030000|2021-12-08 12:37:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638967040000|2021-12-08 12:37:20|2627.4|2621.4|2626.1|2620.1|2627.4|2621.4|2626.1|2620.1|5
1638967050000|2021-12-08 12:37:30|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.1|2619.1|6
1638967060000|2021-12-08 12:37:40|2625.1|2619.1|2622.6|2616.6|2625.1|2619.1|2622.1|2616.1|7
1638967070000|2021-12-08 12:37:50|2622.9|2616.9|2623.9|2617.9|2624.1|2618.1|2622.9|2616.9|5
1638967080000|2021-12-08 12:38:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|4
1638967100000|2021-12-08 12:38:20|2623.6|2617.6|2623.1|2617.1|2623.6|2617.6|2622.9|2616.9|7
1638967110000|2021-12-08 12:38:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1638967120000|2021-12-08 12:38:40|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1638967130000|2021-12-08 12:38:50|2623.1|2617.1|2624.4|2618.4|2624.4|2618.4|2623.1|2617.1|5
1638967140000|2021-12-08 12:39:00|2624.6|2618.6|2623.9|2617.9|2624.6|2618.6|2623.6|2617.6|7
1638967150000|2021-12-08 12:39:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|4
1638967160000|2021-12-08 12:39:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638967180000|2021-12-08 12:39:40|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.6|2619.6|2
1638967200000|2021-12-08 12:40:00|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|3
1638967210000|2021-12-08 12:40:10|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1638967220000|2021-12-08 12:40:20|2627.1|2621.1|2626.6|2620.6|2627.6|2621.6|2626.6|2620.6|4
1638967230000|2021-12-08 12:40:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638967240000|2021-12-08 12:40:40|2627.1|2621.1|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|5
1638967250000|2021-12-08 12:40:50|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|3
1638967270000|2021-12-08 12:41:10|2626.9|2620.9|2626.1|2620.1|2626.9|2620.9|2626.1|2620.1|3
1638967290000|2021-12-08 12:41:30|2626.4|2620.4|2626.6|2620.6|2627.6|2621.6|2626.4|2620.4|8
1638967300000|2021-12-08 12:41:40|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|2
1638967320000|2021-12-08 12:42:00|2627.6|2621.6|2626.9|2620.9|2627.9|2621.9|2626.9|2620.9|5
1638967330000|2021-12-08 12:42:10|2627.4|2621.4|2627.9|2621.9|2628.1|2622.1|2627.4|2621.4|6
1638967340000|2021-12-08 12:42:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1638967360000|2021-12-08 12:42:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638967370000|2021-12-08 12:42:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2626.4|2620.4|7
1638967380000|2021-12-08 12:43:00|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1638967390000|2021-12-08 12:43:10|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638967400000|2021-12-08 12:43:20|2627.1|2621.1|2626.1|2620.1|2627.1|2621.1|2625.9|2619.9|3
1638967410000|2021-12-08 12:43:30|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1638967420000|2021-12-08 12:43:40|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|5
1638967430000|2021-12-08 12:43:50|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638967440000|2021-12-08 12:44:00|2626.1|2620.1|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|2
1638967450000|2021-12-08 12:44:10|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1638967460000|2021-12-08 12:44:20|2624.4|2618.4|2623.6|2617.6|2624.4|2618.4|2623.6|2617.6|2
1638967470000|2021-12-08 12:44:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1638967480000|2021-12-08 12:44:40|2624.1|2618.1|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|6
1638967500000|2021-12-08 12:45:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1638967510000|2021-12-08 12:45:10|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1638967530000|2021-12-08 12:45:30|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.9|2616.9|2
1638967540000|2021-12-08 12:45:40|2622.4|2616.4|2623.4|2617.4|2623.4|2617.4|2622.4|2616.4|4
1638967550000|2021-12-08 12:45:50|2623.6|2617.6|2622.6|2616.6|2623.6|2617.6|2622.6|2616.6|4
1638967560000|2021-12-08 12:46:00|2622.1|2616.1|2623.4|2617.4|2623.6|2617.6|2622.1|2616.1|5
1638967570000|2021-12-08 12:46:10|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|4
1638967580000|2021-12-08 12:46:20|2623.1|2617.1|2622.1|2616.1|2623.1|2617.1|2622.1|2616.1|6
1638967590000|2021-12-08 12:46:30|2622.4|2616.4|2622.6|2616.6|2623.1|2617.1|2622.4|2616.4|4
1638967600000|2021-12-08 12:46:40|2622.1|2616.1|2622.9|2616.9|2622.9|2616.9|2622.1|2616.1|4
1638967610000|2021-12-08 12:46:50|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1638967620000|2021-12-08 12:47:00|2621.6|2615.6|2621.9|2615.9|2621.9|2615.9|2621.6|2615.6|2
1638967630000|2021-12-08 12:47:10|2622.1|2616.1|2621.9|2615.9|2622.6|2616.6|2621.6|2615.6|5
1638967650000|2021-12-08 12:47:30|2622.1|2616.1|2623.1|2617.1|2623.1|2617.1|2622.1|2616.1|7
1638967680000|2021-12-08 12:48:00|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2622.6|2616.6|4
1638967690000|2021-12-08 12:48:10|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1638967700000|2021-12-08 12:48:20|2624.1|2618.1|2622.9|2616.9|2624.1|2618.1|2622.9|2616.9|4
1638967710000|2021-12-08 12:48:30|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1638967730000|2021-12-08 12:48:50|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1638967740000|2021-12-08 12:49:00|2623.6|2617.6|2625.1|2619.1|2625.1|2619.1|2623.6|2617.6|5
1638967750000|2021-12-08 12:49:10|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|3
1638967760000|2021-12-08 12:49:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638967770000|2021-12-08 12:49:30|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|3
1638967790000|2021-12-08 12:49:50|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.1|2619.1|3
1638967800000|2021-12-08 12:50:00|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|3
1638967810000|2021-12-08 12:50:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638967820000|2021-12-08 12:50:20|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1638967830000|2021-12-08 12:50:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638967840000|2021-12-08 12:50:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1638967850000|2021-12-08 12:50:50|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2625.6|2619.6|4
1638967860000|2021-12-08 12:51:00|2626.6|2620.6|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|3
1638967870000|2021-12-08 12:51:10|2626.1|2620.1|2626.4|2620.4|2626.6|2620.6|2625.6|2619.6|6
1638967880000|2021-12-08 12:51:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1638967890000|2021-12-08 12:51:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638967930000|2021-12-08 12:52:10|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638967940000|2021-12-08 12:52:20|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|4
1638967950000|2021-12-08 12:52:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|3
1638967960000|2021-12-08 12:52:40|2627.6|2621.6|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|3
1638967970000|2021-12-08 12:52:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1638967980000|2021-12-08 12:53:00|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|3
1638967990000|2021-12-08 12:53:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1638968000000|2021-12-08 12:53:20|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|2
1638968020000|2021-12-08 12:53:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638968030000|2021-12-08 12:53:50|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|2
1638968040000|2021-12-08 12:54:00|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|5
1638968050000|2021-12-08 12:54:10|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638968060000|2021-12-08 12:54:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638968070000|2021-12-08 12:54:30|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1638968080000|2021-12-08 12:54:40|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1638968090000|2021-12-08 12:54:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638968100000|2021-12-08 12:55:00|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|3
1638968110000|2021-12-08 12:55:10|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|6
1638968120000|2021-12-08 12:55:20|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|4
1638968130000|2021-12-08 12:55:30|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.4|2620.4|5
1638968140000|2021-12-08 12:55:40|2626.9|2620.9|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|4
1638968150000|2021-12-08 12:55:50|2626.9|2620.9|2625.9|2619.9|2626.9|2620.9|2625.6|2619.6|6
1638968160000|2021-12-08 12:56:00|2626.1|2620.1|2625.6|2619.6|2626.4|2620.4|2625.6|2619.6|4
1638968170000|2021-12-08 12:56:10|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2624.9|2618.9|6
1638968180000|2021-12-08 12:56:20|2625.1|2619.1|2624.6|2618.6|2625.4|2619.4|2624.1|2618.1|11
1638968190000|2021-12-08 12:56:30|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|2
1638968200000|2021-12-08 12:56:40|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|3
1638968210000|2021-12-08 12:56:50|2624.1|2618.1|2622.6|2616.6|2624.1|2618.1|2622.6|2616.6|3
1638968220000|2021-12-08 12:57:00|2622.9|2616.9|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|6
1638968230000|2021-12-08 12:57:10|2622.1|2616.1|2622.6|2616.6|2623.1|2617.1|2622.1|2616.1|6
1638968240000|2021-12-08 12:57:20|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.4|2616.4|3
1638968250000|2021-12-08 12:57:30|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1638968260000|2021-12-08 12:57:40|2623.9|2617.9|2624.9|2618.9|2624.9|2618.9|2623.9|2617.9|4
1638968270000|2021-12-08 12:57:50|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|3
1638968280000|2021-12-08 12:58:00|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|6
1638968290000|2021-12-08 12:58:10|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|6
1638968300000|2021-12-08 12:58:20|2624.9|2618.9|2625.6|2619.6|2625.6|2619.6|2624.6|2618.6|5
1638968310000|2021-12-08 12:58:30|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.9|2619.9|3
1638968320000|2021-12-08 12:58:40|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1638968330000|2021-12-08 12:58:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|3
1638968340000|2021-12-08 12:59:00|2626.9|2620.9|2626.6|2620.6|2627.6|2621.6|2626.4|2620.4|7
1638968350000|2021-12-08 12:59:10|2626.4|2620.4|2627.6|2621.6|2627.6|2621.6|2626.4|2620.4|7
1638968360000|2021-12-08 12:59:20|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2626.9|2620.9|4
1638968370000|2021-12-08 12:59:30|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|5
1638968380000|2021-12-08 12:59:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1638968390000|2021-12-08 12:59:50|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|6
1638968400000|2021-12-08 13:00:00|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2626.4|2620.4|15
1638968410000|2021-12-08 13:00:10|2628.6|2622.6|2630.1|2624.1|2630.1|2624.1|2628.1|2622.1|14
1638968420000|2021-12-08 13:00:20|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|8
1638968430000|2021-12-08 13:00:30|2631.1|2625.1|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|4
1638968440000|2021-12-08 13:00:40|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1638968450000|2021-12-08 13:00:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1638968460000|2021-12-08 13:01:00|2631.4|2625.4|2631.9|2625.9|2632.1|2626.1|2631.4|2625.4|8
1638968470000|2021-12-08 13:01:10|2631.6|2625.6|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|7
1638968490000|2021-12-08 13:01:30|2631.4|2625.4|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|4
1638968500000|2021-12-08 13:01:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1638968510000|2021-12-08 13:01:50|2630.6|2624.6|2632.4|2626.4|2632.4|2626.4|2630.6|2624.6|5
1638968520000|2021-12-08 13:02:00|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|4
1638968530000|2021-12-08 13:02:10|2631.9|2625.9|2632.4|2626.4|2633.1|2627.1|2631.6|2625.6|7
1638968540000|2021-12-08 13:02:20|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2631.9|2625.9|4
1638968550000|2021-12-08 13:02:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638968570000|2021-12-08 13:02:50|2631.6|2625.6|2632.4|2626.4|2632.4|2626.4|2631.6|2625.6|4
1638968580000|2021-12-08 13:03:00|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|5
1638968590000|2021-12-08 13:03:10|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2631.6|2625.6|5
1638968600000|2021-12-08 13:03:20|2632.4|2626.4|2632.6|2626.6|2633.1|2627.1|2632.4|2626.4|4
1638968610000|2021-12-08 13:03:30|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1638968620000|2021-12-08 13:03:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2631.6|2625.6|5
1638968630000|2021-12-08 13:03:50|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|6
1638968640000|2021-12-08 13:04:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|4
1638968650000|2021-12-08 13:04:10|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1638968660000|2021-12-08 13:04:20|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638968670000|2021-12-08 13:04:30|2631.6|2625.6|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|8
1638968680000|2021-12-08 13:04:40|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1638968690000|2021-12-08 13:04:50|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|5
1638968700000|2021-12-08 13:05:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1638968710000|2021-12-08 13:05:10|2630.9|2624.9|2630.4|2624.4|2631.1|2625.1|2630.4|2624.4|7
1638968720000|2021-12-08 13:05:20|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2630.4|2624.4|6
1638968730000|2021-12-08 13:05:30|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|5
1638968750000|2021-12-08 13:05:50|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|2
1638968760000|2021-12-08 13:06:00|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|5
1638968770000|2021-12-08 13:06:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2628.4|2622.4|9
1638968780000|2021-12-08 13:06:20|2629.1|2623.1|2628.1|2622.1|2629.1|2623.1|2627.9|2621.9|8
1638968790000|2021-12-08 13:06:30|2628.4|2622.4|2628.4|2622.4|2629.1|2623.1|2628.1|2622.1|8
1638968800000|2021-12-08 13:06:40|2629.1|2623.1|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|6
1638968810000|2021-12-08 13:06:50|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|3
1638968820000|2021-12-08 13:07:00|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|3
1638968830000|2021-12-08 13:07:10|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|3
1638968840000|2021-12-08 13:07:20|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638968850000|2021-12-08 13:07:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1638968860000|2021-12-08 13:07:40|2628.1|2622.1|2627.1|2621.1|2628.1|2622.1|2626.9|2620.9|5
1638968880000|2021-12-08 13:08:00|2625.9|2619.9|2627.1|2621.1|2627.1|2621.1|2625.9|2619.9|7
1638968890000|2021-12-08 13:08:10|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1638968900000|2021-12-08 13:08:20|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|5
1638968910000|2021-12-08 13:08:30|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|3
1638968920000|2021-12-08 13:08:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1638968930000|2021-12-08 13:08:50|2626.9|2620.9|2627.1|2621.1|2627.6|2621.6|2626.9|2620.9|8
1638968940000|2021-12-08 13:09:00|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|3
1638968950000|2021-12-08 13:09:10|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2627.6|2621.6|5
1638968960000|2021-12-08 13:09:20|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.9|2621.9|9
1638968970000|2021-12-08 13:09:30|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.6|2621.6|8
1638968980000|2021-12-08 13:09:40|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|4
1638968990000|2021-12-08 13:09:50|2628.6|2622.6|2629.6|2623.6|2629.6|2623.6|2628.6|2622.6|5
1638969000000|2021-12-08 13:10:00|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|5
1638969010000|2021-12-08 13:10:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638969020000|2021-12-08 13:10:20|2629.4|2623.4|2630.4|2624.4|2630.4|2624.4|2629.4|2623.4|3
1638969030000|2021-12-08 13:10:30|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|3
1638969040000|2021-12-08 13:10:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638969050000|2021-12-08 13:10:50|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|4
1638969060000|2021-12-08 13:11:00|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.4|2623.4|5
1638969070000|2021-12-08 13:11:10|2629.4|2623.4|2630.4|2624.4|2630.4|2624.4|2628.9|2622.9|10
1638969080000|2021-12-08 13:11:20|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|7
1638969090000|2021-12-08 13:11:30|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.1|2624.1|5
1638969100000|2021-12-08 13:11:40|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|2
1638969110000|2021-12-08 13:11:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|3
1638969120000|2021-12-08 13:12:00|2630.9|2624.9|2629.9|2623.9|2630.9|2624.9|2629.9|2623.9|5
1638969130000|2021-12-08 13:12:10|2630.1|2624.1|2630.9|2624.9|2631.1|2625.1|2630.1|2624.1|6
1638969140000|2021-12-08 13:12:20|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|6
1638969150000|2021-12-08 13:12:30|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|4
1638969160000|2021-12-08 13:12:40|2629.6|2623.6|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|6
1638969170000|2021-12-08 13:12:50|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1638969180000|2021-12-08 13:13:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638969190000|2021-12-08 13:13:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638969200000|2021-12-08 13:13:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638969220000|2021-12-08 13:13:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638969230000|2021-12-08 13:13:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638969240000|2021-12-08 13:14:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638969250000|2021-12-08 13:14:10|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|4
1638969260000|2021-12-08 13:14:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638969280000|2021-12-08 13:14:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638969300000|2021-12-08 13:15:00|2629.9|2623.9|2629.1|2623.1|2629.9|2623.9|2628.9|2622.9|4
1638969310000|2021-12-08 13:15:10|2628.9|2622.9|2627.9|2621.9|2628.9|2622.9|2627.9|2621.9|4
1638969320000|2021-12-08 13:15:20|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638969330000|2021-12-08 13:15:30|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|3
1638969340000|2021-12-08 13:15:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|3
1638969350000|2021-12-08 13:15:50|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|8
1638969370000|2021-12-08 13:16:10|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.1|2621.1|3
1638969380000|2021-12-08 13:16:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1638969390000|2021-12-08 13:16:30|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|3
1638969400000|2021-12-08 13:16:40|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2627.6|2621.6|4
1638969410000|2021-12-08 13:16:50|2628.4|2622.4|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|5
1638969430000|2021-12-08 13:17:10|2628.1|2622.1|2628.4|2622.4|2628.9|2622.9|2627.9|2621.9|7
1638969440000|2021-12-08 13:17:20|2628.1|2622.1|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|5
1638969450000|2021-12-08 13:17:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638969460000|2021-12-08 13:17:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1638969470000|2021-12-08 13:17:50|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1638969480000|2021-12-08 13:18:00|2628.9|2622.9|2627.9|2621.9|2628.9|2622.9|2627.9|2621.9|4
1638969500000|2021-12-08 13:18:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638969520000|2021-12-08 13:18:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|3
1638969540000|2021-12-08 13:19:00|2628.1|2622.1|2629.4|2623.4|2629.4|2623.4|2628.1|2622.1|5
1638969550000|2021-12-08 13:19:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638969560000|2021-12-08 13:19:20|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|4
1638969570000|2021-12-08 13:19:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638969580000|2021-12-08 13:19:40|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|5
1638969590000|2021-12-08 13:19:50|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|5
1638969600000|2021-12-08 13:20:00|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|5
1638969610000|2021-12-08 13:20:10|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1638969620000|2021-12-08 13:20:20|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638969630000|2021-12-08 13:20:30|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|3
1638969640000|2021-12-08 13:20:40|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|4
1638969660000|2021-12-08 13:21:00|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638969670000|2021-12-08 13:21:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1638969680000|2021-12-08 13:21:20|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|2
1638969700000|2021-12-08 13:21:40|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2627.9|2621.9|4
1638969710000|2021-12-08 13:21:50|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638969720000|2021-12-08 13:22:00|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2627.4|2621.4|4
1638969730000|2021-12-08 13:22:10|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638969740000|2021-12-08 13:22:20|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1638969750000|2021-12-08 13:22:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638969760000|2021-12-08 13:22:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638969780000|2021-12-08 13:23:00|2628.1|2622.1|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|4
1638969790000|2021-12-08 13:23:10|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2627.4|2621.4|4
1638969810000|2021-12-08 13:23:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|3
1638969840000|2021-12-08 13:24:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638969910000|2021-12-08 13:25:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638969920000|2021-12-08 13:25:20|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|3
1638969930000|2021-12-08 13:25:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638969970000|2021-12-08 13:26:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638969990000|2021-12-08 13:26:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|5
1638970010000|2021-12-08 13:26:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638970020000|2021-12-08 13:27:00|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|4
1638970040000|2021-12-08 13:27:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1638970050000|2021-12-08 13:27:30|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|2
1638970070000|2021-12-08 13:27:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638970080000|2021-12-08 13:28:00|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|3
1638970090000|2021-12-08 13:28:10|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638970100000|2021-12-08 13:28:20|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1638970110000|2021-12-08 13:28:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638970140000|2021-12-08 13:29:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638970160000|2021-12-08 13:29:20|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638970170000|2021-12-08 13:29:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638970180000|2021-12-08 13:29:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638970200000|2021-12-08 13:30:00|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|4
1638970210000|2021-12-08 13:30:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638970220000|2021-12-08 13:30:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|3
1638970230000|2021-12-08 13:30:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638970280000|2021-12-08 13:31:20|2627.4|2621.4|2625.6|2619.6|2627.4|2621.4|2625.6|2619.6|3
1638970290000|2021-12-08 13:31:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638970300000|2021-12-08 13:31:40|2625.4|2619.4|2625.1|2619.1|2626.1|2620.1|2625.1|2619.1|5
1638970310000|2021-12-08 13:31:50|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|2
1638970320000|2021-12-08 13:32:00|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638970330000|2021-12-08 13:32:10|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|2
1638970340000|2021-12-08 13:32:20|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1638970350000|2021-12-08 13:32:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638970360000|2021-12-08 13:32:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638970370000|2021-12-08 13:32:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638970380000|2021-12-08 13:33:00|2625.9|2619.9|2625.4|2619.4|2626.1|2620.1|2625.4|2619.4|5
1638970390000|2021-12-08 13:33:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638970400000|2021-12-08 13:33:20|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|4
1638970410000|2021-12-08 13:33:30|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1638970420000|2021-12-08 13:33:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638970440000|2021-12-08 13:34:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638970450000|2021-12-08 13:34:10|2625.6|2619.6|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1638970460000|2021-12-08 13:34:20|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638970470000|2021-12-08 13:34:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638970480000|2021-12-08 13:34:40|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638970490000|2021-12-08 13:34:50|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1638970500000|2021-12-08 13:35:00|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1638970510000|2021-12-08 13:35:10|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1638970530000|2021-12-08 13:35:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638970560000|2021-12-08 13:36:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638970570000|2021-12-08 13:36:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|5
1638970590000|2021-12-08 13:36:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638970600000|2021-12-08 13:36:40|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|3
1638970620000|2021-12-08 13:37:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|3
1638970630000|2021-12-08 13:37:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638970640000|2021-12-08 13:37:20|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|2
1638970650000|2021-12-08 13:37:30|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638970660000|2021-12-08 13:37:40|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|7
1638970680000|2021-12-08 13:38:00|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1638970690000|2021-12-08 13:38:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638970720000|2021-12-08 13:38:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1638970730000|2021-12-08 13:38:50|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1638970740000|2021-12-08 13:39:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|3
1638970750000|2021-12-08 13:39:10|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1638970760000|2021-12-08 13:39:20|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1638970780000|2021-12-08 13:39:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638970790000|2021-12-08 13:39:50|2627.1|2621.1|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|4
1638970800000|2021-12-08 13:40:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638970810000|2021-12-08 13:40:10|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1638970820000|2021-12-08 13:40:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1638970830000|2021-12-08 13:40:30|2628.6|2622.6|2628.4|2622.4|2628.9|2622.9|2627.6|2621.6|10
1638970850000|2021-12-08 13:40:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638970880000|2021-12-08 13:41:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638970890000|2021-12-08 13:41:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1638970900000|2021-12-08 13:41:40|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1638970910000|2021-12-08 13:41:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638970920000|2021-12-08 13:42:00|2628.4|2622.4|2628.1|2622.1|2628.9|2622.9|2627.9|2621.9|8
1638970930000|2021-12-08 13:42:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638970940000|2021-12-08 13:42:20|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638970950000|2021-12-08 13:42:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638970960000|2021-12-08 13:42:40|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638970970000|2021-12-08 13:42:50|2628.9|2622.9|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|3
1638970980000|2021-12-08 13:43:00|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|9
1638970990000|2021-12-08 13:43:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638971010000|2021-12-08 13:43:30|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1638971020000|2021-12-08 13:43:40|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1638971030000|2021-12-08 13:43:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638971040000|2021-12-08 13:44:00|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638971060000|2021-12-08 13:44:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638971070000|2021-12-08 13:44:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638971080000|2021-12-08 13:44:40|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638971090000|2021-12-08 13:44:50|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|2
1638971100000|2021-12-08 13:45:00|2628.9|2622.9|2629.6|2623.6|2629.9|2623.9|2628.9|2622.9|5
1638971110000|2021-12-08 13:45:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|3
1638971120000|2021-12-08 13:45:20|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|4
1638971130000|2021-12-08 13:45:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638971140000|2021-12-08 13:45:40|2629.6|2623.6|2629.1|2623.1|2629.9|2623.9|2629.1|2623.1|5
1638971160000|2021-12-08 13:46:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638971170000|2021-12-08 13:46:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638971180000|2021-12-08 13:46:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638971190000|2021-12-08 13:46:30|2628.6|2622.6|2629.4|2623.4|2629.6|2623.6|2628.1|2622.1|8
1638971210000|2021-12-08 13:46:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638971220000|2021-12-08 13:47:00|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|3
1638971280000|2021-12-08 13:48:00|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1638971290000|2021-12-08 13:48:10|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1638971300000|2021-12-08 13:48:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1638971350000|2021-12-08 13:49:10|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|4
1638971360000|2021-12-08 13:49:20|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1638971390000|2021-12-08 13:49:50|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|4
1638971400000|2021-12-08 13:50:00|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|6
1638971410000|2021-12-08 13:50:10|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|3
1638971420000|2021-12-08 13:50:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|6
1638971430000|2021-12-08 13:50:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638971450000|2021-12-08 13:50:50|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1638971460000|2021-12-08 13:51:00|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1638971470000|2021-12-08 13:51:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1638971480000|2021-12-08 13:51:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1638971490000|2021-12-08 13:51:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|3
1638971500000|2021-12-08 13:51:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1638971520000|2021-12-08 13:52:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638971530000|2021-12-08 13:52:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638971550000|2021-12-08 13:52:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638971580000|2021-12-08 13:53:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638971630000|2021-12-08 13:53:50|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1638971640000|2021-12-08 13:54:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1638971650000|2021-12-08 13:54:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638971690000|2021-12-08 13:54:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638971700000|2021-12-08 13:55:00|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|3
1638971710000|2021-12-08 13:55:10|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|4
1638971730000|2021-12-08 13:55:30|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1638971740000|2021-12-08 13:55:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638971750000|2021-12-08 13:55:50|2627.4|2621.4|2627.9|2621.9|2628.4|2622.4|2627.4|2621.4|4
1638971770000|2021-12-08 13:56:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638971780000|2021-12-08 13:56:20|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1638971790000|2021-12-08 13:56:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638971840000|2021-12-08 13:57:20|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1638971850000|2021-12-08 13:57:30|2625.9|2619.9|2626.9|2620.9|2626.9|2620.9|2625.9|2619.9|2
1638971860000|2021-12-08 13:57:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638971870000|2021-12-08 13:57:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638971880000|2021-12-08 13:58:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638971890000|2021-12-08 13:58:10|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|4
1638971930000|2021-12-08 13:58:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638971940000|2021-12-08 13:59:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638971960000|2021-12-08 13:59:20|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638971970000|2021-12-08 13:59:30|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|4
1638971980000|2021-12-08 13:59:40|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|3
1638971990000|2021-12-08 13:59:50|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|6
1638972000000|2021-12-08 14:00:00|2627.1|2621.1|2627.1|2621.1|2627.6|2621.6|2626.6|2620.6|9
1638972010000|2021-12-08 14:00:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638972020000|2021-12-08 14:00:20|2626.6|2620.6|2625.9|2619.9|2626.6|2620.6|2625.9|2619.9|3
1638972040000|2021-12-08 14:00:40|2625.6|2619.6|2625.9|2619.9|2626.1|2620.1|2625.6|2619.6|3
1638972050000|2021-12-08 14:00:50|2625.6|2619.6|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|5
1638972060000|2021-12-08 14:01:00|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638972070000|2021-12-08 14:01:10|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638972080000|2021-12-08 14:01:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638972090000|2021-12-08 14:01:30|2625.6|2619.6|2624.6|2618.6|2625.6|2619.6|2624.6|2618.6|2
1638972100000|2021-12-08 14:01:40|2624.9|2618.9|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|3
1638972110000|2021-12-08 14:01:50|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1638972120000|2021-12-08 14:02:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1638972160000|2021-12-08 14:02:40|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1638972180000|2021-12-08 14:03:00|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|3
1638972200000|2021-12-08 14:03:20|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1638972210000|2021-12-08 14:03:30|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|3
1638972230000|2021-12-08 14:03:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|5
1638972250000|2021-12-08 14:04:10|2625.9|2619.9|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|4
1638972260000|2021-12-08 14:04:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638972280000|2021-12-08 14:04:40|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|4
1638972290000|2021-12-08 14:04:50|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638972300000|2021-12-08 14:05:00|2626.1|2620.1|2626.6|2620.6|2626.9|2620.9|2626.1|2620.1|5
1638972310000|2021-12-08 14:05:10|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1638972320000|2021-12-08 14:05:20|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638972330000|2021-12-08 14:05:30|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1638972350000|2021-12-08 14:05:50|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1638972360000|2021-12-08 14:06:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638972370000|2021-12-08 14:06:10|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1638972380000|2021-12-08 14:06:20|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.1|2620.1|6
1638972390000|2021-12-08 14:06:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638972410000|2021-12-08 14:06:50|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1638972420000|2021-12-08 14:07:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638972430000|2021-12-08 14:07:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638972440000|2021-12-08 14:07:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|3
1638972510000|2021-12-08 14:08:30|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|2
1638972520000|2021-12-08 14:08:40|2625.9|2619.9|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|3
1638972530000|2021-12-08 14:08:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1638972540000|2021-12-08 14:09:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638972550000|2021-12-08 14:09:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|5
1638972560000|2021-12-08 14:09:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638972570000|2021-12-08 14:09:30|2625.6|2619.6|2625.6|2619.6|2625.9|2619.9|2625.4|2619.4|7
1638972580000|2021-12-08 14:09:40|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638972590000|2021-12-08 14:09:50|2625.9|2619.9|2626.1|2620.1|2626.4|2620.4|2625.9|2619.9|3
1638972600000|2021-12-08 14:10:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|3
1638972610000|2021-12-08 14:10:10|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1638972620000|2021-12-08 14:10:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1638972630000|2021-12-08 14:10:30|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|2
1638972640000|2021-12-08 14:10:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1638972660000|2021-12-08 14:11:00|2624.6|2618.6|2625.4|2619.4|2625.6|2619.6|2624.6|2618.6|8
1638972670000|2021-12-08 14:11:10|2625.6|2619.6|2625.6|2619.6|2625.9|2619.9|2625.4|2619.4|5
1638972680000|2021-12-08 14:11:20|2625.4|2619.4|2625.6|2619.6|2625.9|2619.9|2625.4|2619.4|4
1638972710000|2021-12-08 14:11:50|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|2
1638972720000|2021-12-08 14:12:00|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|4
1638972770000|2021-12-08 14:12:50|2625.9|2619.9|2626.1|2620.1|2626.6|2620.6|2625.9|2619.9|5
1638972780000|2021-12-08 14:13:00|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|3
1638972800000|2021-12-08 14:13:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638972810000|2021-12-08 14:13:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1638972830000|2021-12-08 14:13:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1638972840000|2021-12-08 14:14:00|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|4
1638972870000|2021-12-08 14:14:30|2626.6|2620.6|2625.6|2619.6|2626.6|2620.6|2625.6|2619.6|3
1638972900000|2021-12-08 14:15:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|2
1638972910000|2021-12-08 14:15:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1638972920000|2021-12-08 14:15:20|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1638972930000|2021-12-08 14:15:30|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|4
1638972950000|2021-12-08 14:15:50|2627.1|2621.1|2628.1|2622.1|2628.1|2622.1|2627.1|2621.1|2
1638972960000|2021-12-08 14:16:00|2627.9|2621.9|2627.1|2621.1|2628.1|2622.1|2627.1|2621.1|7
1638972970000|2021-12-08 14:16:10|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|2
1638972980000|2021-12-08 14:16:20|2628.4|2622.4|2628.6|2622.6|2628.9|2622.9|2628.1|2622.1|5
1638973000000|2021-12-08 14:16:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1638973020000|2021-12-08 14:17:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1638973030000|2021-12-08 14:17:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638973040000|2021-12-08 14:17:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638973060000|2021-12-08 14:17:40|2629.1|2623.1|2629.4|2623.4|2630.1|2624.1|2629.1|2623.1|4
1638973080000|2021-12-08 14:18:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1638973100000|2021-12-08 14:18:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638973120000|2021-12-08 14:18:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638973130000|2021-12-08 14:18:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638973170000|2021-12-08 14:19:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638973180000|2021-12-08 14:19:40|2629.1|2623.1|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|4
1638973190000|2021-12-08 14:19:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1638973210000|2021-12-08 14:20:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1638973220000|2021-12-08 14:20:20|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1638973230000|2021-12-08 14:20:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638973260000|2021-12-08 14:21:00|2629.9|2623.9|2629.4|2623.4|2630.4|2624.4|2629.1|2623.1|7
1638973270000|2021-12-08 14:21:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1638973280000|2021-12-08 14:21:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638973290000|2021-12-08 14:21:30|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638973300000|2021-12-08 14:21:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|6
1638973310000|2021-12-08 14:21:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1638973320000|2021-12-08 14:22:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638973330000|2021-12-08 14:22:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|4
1638973360000|2021-12-08 14:22:40|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1638973380000|2021-12-08 14:23:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638973390000|2021-12-08 14:23:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638973400000|2021-12-08 14:23:20|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|2
1638973410000|2021-12-08 14:23:30|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638973420000|2021-12-08 14:23:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638973440000|2021-12-08 14:24:00|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1638973460000|2021-12-08 14:24:20|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.6|2624.6|6
1638973470000|2021-12-08 14:24:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638973510000|2021-12-08 14:25:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638973520000|2021-12-08 14:25:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638973560000|2021-12-08 14:26:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638973590000|2021-12-08 14:26:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638973630000|2021-12-08 14:27:10|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|2
1638973640000|2021-12-08 14:27:20|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1638973690000|2021-12-08 14:28:10|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1638973710000|2021-12-08 14:28:30|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|6
1638973720000|2021-12-08 14:28:40|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|4
1638973750000|2021-12-08 14:29:10|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1638973780000|2021-12-08 14:29:40|2631.6|2625.6|2632.4|2626.4|2632.6|2626.6|2631.6|2625.6|5
1638973790000|2021-12-08 14:29:50|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|6
1638973800000|2021-12-08 14:30:00|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|7
1638973810000|2021-12-08 14:30:10|2633.1|2627.1|2634.4|2628.4|2634.4|2628.4|2633.1|2627.1|4
1638973820000|2021-12-08 14:30:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.4|2627.4|5
1638973830000|2021-12-08 14:30:30|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638973840000|2021-12-08 14:30:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|4
1638973850000|2021-12-08 14:30:50|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2633.6|2627.6|3
1638973860000|2021-12-08 14:31:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|7
1638973870000|2021-12-08 14:31:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638973930000|2021-12-08 14:32:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638973940000|2021-12-08 14:32:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638973950000|2021-12-08 14:32:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638973980000|2021-12-08 14:33:00|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1638973990000|2021-12-08 14:33:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638974000000|2021-12-08 14:33:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|4
1638974010000|2021-12-08 14:33:30|2633.6|2627.6|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|4
1638974020000|2021-12-08 14:33:40|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1638974030000|2021-12-08 14:33:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638974050000|2021-12-08 14:34:10|2634.1|2628.1|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|3
1638974060000|2021-12-08 14:34:20|2634.1|2628.1|2633.9|2627.9|2634.6|2628.6|2633.9|2627.9|5
1638974070000|2021-12-08 14:34:30|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1638974080000|2021-12-08 14:34:40|2634.1|2628.1|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|6
1638974090000|2021-12-08 14:34:50|2632.9|2626.9|2632.6|2626.6|2633.4|2627.4|2632.6|2626.6|8
1638974100000|2021-12-08 14:35:00|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|3
1638974110000|2021-12-08 14:35:10|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1638974120000|2021-12-08 14:35:20|2633.6|2627.6|2634.1|2628.1|2634.9|2628.9|2633.6|2627.6|13
1638974130000|2021-12-08 14:35:30|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.6|2627.6|5
1638974140000|2021-12-08 14:35:40|2634.6|2628.6|2636.1|2630.1|2636.1|2630.1|2634.6|2628.6|10
1638974150000|2021-12-08 14:35:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638974160000|2021-12-08 14:36:00|2636.6|2630.6|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|3
1638974170000|2021-12-08 14:36:10|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1638974180000|2021-12-08 14:36:20|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|4
1638974190000|2021-12-08 14:36:30|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638974200000|2021-12-08 14:36:40|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1638974210000|2021-12-08 14:36:50|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|3
1638974230000|2021-12-08 14:37:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|5
1638974240000|2021-12-08 14:37:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|3
1638974250000|2021-12-08 14:37:30|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1638974260000|2021-12-08 14:37:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638974280000|2021-12-08 14:38:00|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|3
1638974290000|2021-12-08 14:38:10|2636.4|2630.4|2635.6|2629.6|2636.4|2630.4|2635.6|2629.6|4
1638974300000|2021-12-08 14:38:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638974310000|2021-12-08 14:38:30|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1638974320000|2021-12-08 14:38:40|2635.1|2629.1|2635.6|2629.6|2635.9|2629.9|2635.1|2629.1|5
1638974330000|2021-12-08 14:38:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1638974340000|2021-12-08 14:39:00|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1638974350000|2021-12-08 14:39:10|2635.4|2629.4|2634.4|2628.4|2635.4|2629.4|2634.4|2628.4|3
1638974360000|2021-12-08 14:39:20|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1638974380000|2021-12-08 14:39:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638974390000|2021-12-08 14:39:50|2635.4|2629.4|2636.1|2630.1|2636.1|2630.1|2635.4|2629.4|3
1638974400000|2021-12-08 14:40:00|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2634.9|2628.9|5
1638974410000|2021-12-08 14:40:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638974420000|2021-12-08 14:40:20|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1638974430000|2021-12-08 14:40:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|3
1638974440000|2021-12-08 14:40:40|2634.9|2628.9|2634.6|2628.6|2635.1|2629.1|2634.4|2628.4|4
1638974450000|2021-12-08 14:40:50|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1638974460000|2021-12-08 14:41:00|2634.9|2628.9|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|3
1638974470000|2021-12-08 14:41:10|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.1|2629.1|7
1638974480000|2021-12-08 14:41:20|2635.6|2629.6|2634.6|2628.6|2635.6|2629.6|2634.6|2628.6|3
1638974490000|2021-12-08 14:41:30|2634.9|2628.9|2635.1|2629.1|2635.4|2629.4|2634.9|2628.9|3
1638974500000|2021-12-08 14:41:40|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1638974510000|2021-12-08 14:41:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638974520000|2021-12-08 14:42:00|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1638974560000|2021-12-08 14:42:40|2635.9|2629.9|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|4
1638974580000|2021-12-08 14:43:00|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.1|2629.1|5
1638974590000|2021-12-08 14:43:10|2636.1|2630.1|2634.9|2628.9|2636.4|2630.4|2634.9|2628.9|6
1638974600000|2021-12-08 14:43:20|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1638974610000|2021-12-08 14:43:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638974620000|2021-12-08 14:43:40|2634.9|2628.9|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|5
1638974640000|2021-12-08 14:44:00|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.4|2629.4|3
1638974660000|2021-12-08 14:44:20|2635.1|2629.1|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|3
1638974670000|2021-12-08 14:44:30|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2634.9|2628.9|4
1638974680000|2021-12-08 14:44:40|2635.4|2629.4|2635.1|2629.1|2636.1|2630.1|2635.1|2629.1|7
1638974690000|2021-12-08 14:44:50|2635.4|2629.4|2634.9|2628.9|2635.6|2629.6|2634.9|2628.9|6
1638974700000|2021-12-08 14:45:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638974710000|2021-12-08 14:45:10|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|6
1638974720000|2021-12-08 14:45:20|2634.9|2628.9|2635.6|2629.6|2636.1|2630.1|2634.9|2628.9|5
1638974730000|2021-12-08 14:45:30|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|3
1638974740000|2021-12-08 14:45:40|2635.1|2629.1|2634.4|2628.4|2635.1|2629.1|2634.4|2628.4|5
1638974750000|2021-12-08 14:45:50|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|8
1638974760000|2021-12-08 14:46:00|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|3
1638974770000|2021-12-08 14:46:10|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|3
1638974780000|2021-12-08 14:46:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638974810000|2021-12-08 14:46:50|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.1|2629.1|4
1638974820000|2021-12-08 14:47:00|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1638974840000|2021-12-08 14:47:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|5
1638974850000|2021-12-08 14:47:30|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1638974860000|2021-12-08 14:47:40|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.1|2629.1|5
1638974880000|2021-12-08 14:48:00|2635.1|2629.1|2635.6|2629.6|2635.9|2629.9|2635.1|2629.1|7
1638974890000|2021-12-08 14:48:10|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1638974910000|2021-12-08 14:48:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|5
1638974920000|2021-12-08 14:48:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638974930000|2021-12-08 14:48:50|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|4
1638974970000|2021-12-08 14:49:30|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|4
1638974990000|2021-12-08 14:49:50|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638975020000|2021-12-08 14:50:20|2636.4|2630.4|2636.9|2630.9|2637.1|2631.1|2636.4|2630.4|4
1638975040000|2021-12-08 14:50:40|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1638975050000|2021-12-08 14:50:50|2637.4|2631.4|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|3
1638975070000|2021-12-08 14:51:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638975080000|2021-12-08 14:51:20|2636.4|2630.4|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|3
1638975100000|2021-12-08 14:51:40|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1638975110000|2021-12-08 14:51:50|2636.9|2630.9|2636.1|2630.1|2636.9|2630.9|2635.9|2629.9|5
1638975130000|2021-12-08 14:52:10|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1638975190000|2021-12-08 14:53:10|2636.4|2630.4|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|3
1638975200000|2021-12-08 14:53:20|2636.6|2630.6|2636.1|2630.1|2636.6|2630.6|2636.1|2630.1|5
1638975210000|2021-12-08 14:53:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638975220000|2021-12-08 14:53:40|2636.6|2630.6|2636.9|2630.9|2637.1|2631.1|2636.6|2630.6|6
1638975230000|2021-12-08 14:53:50|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|8
1638975240000|2021-12-08 14:54:00|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1638975260000|2021-12-08 14:54:20|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1638975270000|2021-12-08 14:54:30|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|5
1638975280000|2021-12-08 14:54:40|2636.6|2630.6|2637.4|2631.4|2637.4|2631.4|2636.6|2630.6|2
1638975290000|2021-12-08 14:54:50|2637.1|2631.1|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|4
1638975300000|2021-12-08 14:55:00|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|4
1638975310000|2021-12-08 14:55:10|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.6|2630.6|4
1638975320000|2021-12-08 14:55:20|2637.1|2631.1|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|5
1638975340000|2021-12-08 14:55:40|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|4
1638975350000|2021-12-08 14:55:50|2636.9|2630.9|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|3
1638975360000|2021-12-08 14:56:00|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1638975370000|2021-12-08 14:56:10|2637.1|2631.1|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|3
1638975380000|2021-12-08 14:56:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638975400000|2021-12-08 14:56:40|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|3
1638975420000|2021-12-08 14:57:00|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1638975430000|2021-12-08 14:57:10|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|4
1638975450000|2021-12-08 14:57:30|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638975460000|2021-12-08 14:57:40|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1638975470000|2021-12-08 14:57:50|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1638975500000|2021-12-08 14:58:20|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1638975530000|2021-12-08 14:58:50|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1638975540000|2021-12-08 14:59:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|3
1638975550000|2021-12-08 14:59:10|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1638975560000|2021-12-08 14:59:20|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|4
1638975570000|2021-12-08 14:59:30|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1638975580000|2021-12-08 14:59:40|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|3
1638975590000|2021-12-08 14:59:50|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|3
1638975600000|2021-12-08 15:00:00|2636.9|2630.9|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|3
1638975620000|2021-12-08 15:00:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638975640000|2021-12-08 15:00:40|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1638975650000|2021-12-08 15:00:50|2634.9|2628.9|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|3
1638975670000|2021-12-08 15:01:10|2635.1|2629.1|2635.9|2629.9|2635.9|2629.9|2635.1|2629.1|5
1638975680000|2021-12-08 15:01:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|5
1638975690000|2021-12-08 15:01:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638975700000|2021-12-08 15:01:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|3
1638975710000|2021-12-08 15:01:50|2635.9|2629.9|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|6
1638975720000|2021-12-08 15:02:00|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2634.9|2628.9|7
1638975730000|2021-12-08 15:02:10|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1638975740000|2021-12-08 15:02:20|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|6
1638975750000|2021-12-08 15:02:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638975760000|2021-12-08 15:02:40|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|2
1638975780000|2021-12-08 15:03:00|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638975790000|2021-12-08 15:03:10|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|4
1638975800000|2021-12-08 15:03:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638975810000|2021-12-08 15:03:30|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1638975830000|2021-12-08 15:03:50|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|3
1638975850000|2021-12-08 15:04:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638975870000|2021-12-08 15:04:30|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638975880000|2021-12-08 15:04:40|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1638975890000|2021-12-08 15:04:50|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1638975900000|2021-12-08 15:05:00|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1638975910000|2021-12-08 15:05:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638975930000|2021-12-08 15:05:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638975940000|2021-12-08 15:05:40|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638975990000|2021-12-08 15:06:30|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|3
1638976000000|2021-12-08 15:06:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638976020000|2021-12-08 15:07:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638976030000|2021-12-08 15:07:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638976080000|2021-12-08 15:08:00|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.4|2629.4|2
1638976090000|2021-12-08 15:08:10|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|3
1638976100000|2021-12-08 15:08:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638976140000|2021-12-08 15:09:00|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1638976170000|2021-12-08 15:09:30|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1638976200000|2021-12-08 15:10:00|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|2
1638976250000|2021-12-08 15:10:50|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1638976260000|2021-12-08 15:11:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638976270000|2021-12-08 15:11:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638976290000|2021-12-08 15:11:30|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1638976340000|2021-12-08 15:12:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1638976370000|2021-12-08 15:12:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638976390000|2021-12-08 15:13:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638976400000|2021-12-08 15:13:20|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2635.1|2629.1|4
1638976410000|2021-12-08 15:13:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638976420000|2021-12-08 15:13:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638976440000|2021-12-08 15:14:00|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1638976450000|2021-12-08 15:14:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638976460000|2021-12-08 15:14:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638976470000|2021-12-08 15:14:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638976480000|2021-12-08 15:14:40|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|3
1638976500000|2021-12-08 15:15:00|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1638976510000|2021-12-08 15:15:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638976540000|2021-12-08 15:15:40|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1638976550000|2021-12-08 15:15:50|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1638976570000|2021-12-08 15:16:10|2635.1|2629.1|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|4
1638976590000|2021-12-08 15:16:30|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1638976600000|2021-12-08 15:16:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|3
1638976620000|2021-12-08 15:17:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638976640000|2021-12-08 15:17:20|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1638976720000|2021-12-08 15:18:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638976820000|2021-12-08 15:20:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638976830000|2021-12-08 15:20:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638976850000|2021-12-08 15:20:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638976870000|2021-12-08 15:21:10|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1638976880000|2021-12-08 15:21:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638976900000|2021-12-08 15:21:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638976920000|2021-12-08 15:22:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638976950000|2021-12-08 15:22:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638976960000|2021-12-08 15:22:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|3
1638976970000|2021-12-08 15:22:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638977020000|2021-12-08 15:23:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638977030000|2021-12-08 15:23:50|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1638977040000|2021-12-08 15:24:00|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1638977050000|2021-12-08 15:24:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638977070000|2021-12-08 15:24:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638977080000|2021-12-08 15:24:40|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1638977110000|2021-12-08 15:25:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638977150000|2021-12-08 15:25:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638977160000|2021-12-08 15:26:00|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1638977170000|2021-12-08 15:26:10|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1638977180000|2021-12-08 15:26:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638977210000|2021-12-08 15:26:50|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1638977220000|2021-12-08 15:27:00|2632.9|2626.9|2633.6|2627.6|2633.6|2627.6|2632.9|2626.9|3
1638977230000|2021-12-08 15:27:10|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1638977240000|2021-12-08 15:27:20|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1638977270000|2021-12-08 15:27:50|2633.6|2627.6|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|3
1638977280000|2021-12-08 15:28:00|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1638977300000|2021-12-08 15:28:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1638977310000|2021-12-08 15:28:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638977330000|2021-12-08 15:28:50|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1638977370000|2021-12-08 15:29:30|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1638977390000|2021-12-08 15:29:50|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1638977400000|2021-12-08 15:30:00|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|4
1638977410000|2021-12-08 15:30:10|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|3
1638977420000|2021-12-08 15:30:20|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638977430000|2021-12-08 15:30:30|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1638977440000|2021-12-08 15:30:40|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1638977450000|2021-12-08 15:30:50|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1638977460000|2021-12-08 15:31:00|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|3
1638977470000|2021-12-08 15:31:10|2633.9|2627.9|2633.1|2627.1|2633.9|2627.9|2633.1|2627.1|3
1638977480000|2021-12-08 15:31:20|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|4
1638977500000|2021-12-08 15:31:40|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1638977520000|2021-12-08 15:32:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1638977550000|2021-12-08 15:32:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1638977560000|2021-12-08 15:32:40|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1638977570000|2021-12-08 15:32:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638977590000|2021-12-08 15:33:10|2633.9|2627.9|2633.6|2627.6|2634.4|2628.4|2633.6|2627.6|3
1638977600000|2021-12-08 15:33:20|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638977630000|2021-12-08 15:33:50|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1638977690000|2021-12-08 15:34:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638977700000|2021-12-08 15:35:00|2633.9|2627.9|2632.4|2626.4|2633.9|2627.9|2632.4|2626.4|4
1638977710000|2021-12-08 15:35:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638977740000|2021-12-08 15:35:40|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2631.6|2625.6|3
1638977770000|2021-12-08 15:36:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638977780000|2021-12-08 15:36:20|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638977840000|2021-12-08 15:37:20|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638977850000|2021-12-08 15:37:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638977890000|2021-12-08 15:38:10|2632.9|2626.9|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|3
1638977910000|2021-12-08 15:38:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638977920000|2021-12-08 15:38:40|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638977930000|2021-12-08 15:38:50|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1638977940000|2021-12-08 15:39:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638977960000|2021-12-08 15:39:20|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1638978010000|2021-12-08 15:40:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638978040000|2021-12-08 15:40:40|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1638978050000|2021-12-08 15:40:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|3
1638978060000|2021-12-08 15:41:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1638978080000|2021-12-08 15:41:20|2633.6|2627.6|2634.4|2628.4|2634.4|2628.4|2633.6|2627.6|2
1638978100000|2021-12-08 15:41:40|2634.6|2628.6|2633.9|2627.9|2634.6|2628.6|2633.9|2627.9|4
1638978110000|2021-12-08 15:41:50|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1638978160000|2021-12-08 15:42:40|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1638978170000|2021-12-08 15:42:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1638978180000|2021-12-08 15:43:00|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1638978190000|2021-12-08 15:43:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638978210000|2021-12-08 15:43:30|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|3
1638978230000|2021-12-08 15:43:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638978240000|2021-12-08 15:44:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638978260000|2021-12-08 15:44:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638978270000|2021-12-08 15:44:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638978280000|2021-12-08 15:44:40|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|2
1638978290000|2021-12-08 15:44:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1638978300000|2021-12-08 15:45:00|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638978340000|2021-12-08 15:45:40|2633.4|2627.4|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|3
1638978350000|2021-12-08 15:45:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638978370000|2021-12-08 15:46:10|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1638978380000|2021-12-08 15:46:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638978390000|2021-12-08 15:46:30|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|4
1638978410000|2021-12-08 15:46:50|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1638978420000|2021-12-08 15:47:00|2634.4|2628.4|2633.4|2627.4|2634.4|2628.4|2633.4|2627.4|4
1638978460000|2021-12-08 15:47:40|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|4
1638978480000|2021-12-08 15:48:00|2633.1|2627.1|2634.4|2628.4|2634.9|2628.9|2633.1|2627.1|5
1638978490000|2021-12-08 15:48:10|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638978510000|2021-12-08 15:48:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|3
1638978520000|2021-12-08 15:48:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|3
1638978530000|2021-12-08 15:48:50|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1638978540000|2021-12-08 15:49:00|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1638978550000|2021-12-08 15:49:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1638978560000|2021-12-08 15:49:20|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|3
1638978570000|2021-12-08 15:49:30|2635.4|2629.4|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1638978580000|2021-12-08 15:49:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638978590000|2021-12-08 15:49:50|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|3
1638978610000|2021-12-08 15:50:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638978620000|2021-12-08 15:50:20|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|2
1638978630000|2021-12-08 15:50:30|2634.9|2628.9|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|4
1638978640000|2021-12-08 15:50:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638978660000|2021-12-08 15:51:00|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1638978670000|2021-12-08 15:51:10|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1638978680000|2021-12-08 15:51:20|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1638978690000|2021-12-08 15:51:30|2636.1|2630.1|2635.9|2629.9|2636.4|2630.4|2635.4|2629.4|6
1638978700000|2021-12-08 15:51:40|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.4|2629.4|7
1638978710000|2021-12-08 15:51:50|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|3
1638978720000|2021-12-08 15:52:00|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1638978740000|2021-12-08 15:52:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638978750000|2021-12-08 15:52:30|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638978760000|2021-12-08 15:52:40|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638978770000|2021-12-08 15:52:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638978780000|2021-12-08 15:53:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638978790000|2021-12-08 15:53:10|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1638978800000|2021-12-08 15:53:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638978820000|2021-12-08 15:53:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638978830000|2021-12-08 15:53:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638978840000|2021-12-08 15:54:00|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638978850000|2021-12-08 15:54:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638978870000|2021-12-08 15:54:30|2636.6|2630.6|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1638978880000|2021-12-08 15:54:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638978900000|2021-12-08 15:55:00|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1638978910000|2021-12-08 15:55:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|5
1638978920000|2021-12-08 15:55:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|5
1638978930000|2021-12-08 15:55:30|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1638978950000|2021-12-08 15:55:50|2637.4|2631.4|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|4
1638978990000|2021-12-08 15:56:30|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1638979010000|2021-12-08 15:56:50|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1638979020000|2021-12-08 15:57:00|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|6
1638979040000|2021-12-08 15:57:20|2636.6|2630.6|2637.4|2631.4|2637.4|2631.4|2636.6|2630.6|3
1638979080000|2021-12-08 15:58:00|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638979090000|2021-12-08 15:58:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638979110000|2021-12-08 15:58:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|3
1638979120000|2021-12-08 15:58:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638979130000|2021-12-08 15:58:50|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1638979160000|2021-12-08 15:59:20|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638979170000|2021-12-08 15:59:30|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638979180000|2021-12-08 15:59:40|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|2
1638979190000|2021-12-08 15:59:50|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1638979200000|2021-12-08 16:00:00|2637.4|2631.4|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|9
1638979210000|2021-12-08 16:00:10|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|6
1638979220000|2021-12-08 16:00:20|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1638979250000|2021-12-08 16:00:50|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|3
1638979260000|2021-12-08 16:01:00|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1638979270000|2021-12-08 16:01:10|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|2
1638979290000|2021-12-08 16:01:30|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|2
1638979310000|2021-12-08 16:01:50|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1638979320000|2021-12-08 16:02:00|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1638979350000|2021-12-08 16:02:30|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638979360000|2021-12-08 16:02:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|3
1638979380000|2021-12-08 16:03:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638979390000|2021-12-08 16:03:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|4
1638979400000|2021-12-08 16:03:20|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1638979430000|2021-12-08 16:03:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638979450000|2021-12-08 16:04:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638979460000|2021-12-08 16:04:20|2635.9|2629.9|2636.1|2630.1|2636.4|2630.4|2635.6|2629.6|7
1638979470000|2021-12-08 16:04:30|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|11
1638979480000|2021-12-08 16:04:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638979490000|2021-12-08 16:04:50|2635.6|2629.6|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|3
1638979520000|2021-12-08 16:05:20|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|3
1638979530000|2021-12-08 16:05:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638979580000|2021-12-08 16:06:20|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638979590000|2021-12-08 16:06:30|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638979600000|2021-12-08 16:06:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638979620000|2021-12-08 16:07:00|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638979630000|2021-12-08 16:07:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|3
1638979640000|2021-12-08 16:07:20|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|3
1638979670000|2021-12-08 16:07:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638979680000|2021-12-08 16:08:00|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|5
1638979720000|2021-12-08 16:08:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638979750000|2021-12-08 16:09:10|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638979770000|2021-12-08 16:09:30|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638979790000|2021-12-08 16:09:50|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638979840000|2021-12-08 16:10:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638979890000|2021-12-08 16:11:30|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638979920000|2021-12-08 16:12:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638979940000|2021-12-08 16:12:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638979950000|2021-12-08 16:12:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638980030000|2021-12-08 16:13:50|2637.4|2631.4|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|3
1638980040000|2021-12-08 16:14:00|2637.1|2631.1|2637.6|2631.6|2637.9|2631.9|2637.1|2631.1|3
1638980050000|2021-12-08 16:14:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|3
1638980060000|2021-12-08 16:14:20|2637.6|2631.6|2636.6|2630.6|2637.6|2631.6|2636.4|2630.4|6
1638980070000|2021-12-08 16:14:30|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638980080000|2021-12-08 16:14:40|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638980100000|2021-12-08 16:15:00|2636.9|2630.9|2635.4|2629.4|2636.9|2630.9|2635.1|2629.1|6
1638980110000|2021-12-08 16:15:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638980120000|2021-12-08 16:15:20|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|2
1638980130000|2021-12-08 16:15:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1638980150000|2021-12-08 16:15:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1638980160000|2021-12-08 16:16:00|2635.4|2629.4|2636.4|2630.4|2636.9|2630.9|2635.4|2629.4|5
1638980170000|2021-12-08 16:16:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638980180000|2021-12-08 16:16:20|2635.9|2629.9|2636.4|2630.4|2636.4|2630.4|2635.6|2629.6|6
1638980190000|2021-12-08 16:16:30|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1638980200000|2021-12-08 16:16:40|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1638980220000|2021-12-08 16:17:00|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1638980230000|2021-12-08 16:17:10|2636.6|2630.6|2637.4|2631.4|2637.4|2631.4|2636.6|2630.6|4
1638980240000|2021-12-08 16:17:20|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638980250000|2021-12-08 16:17:30|2637.4|2631.4|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|3
1638980260000|2021-12-08 16:17:40|2637.6|2631.6|2636.9|2630.9|2637.6|2631.6|2636.4|2630.4|7
1638980290000|2021-12-08 16:18:10|2636.6|2630.6|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|3
1638980300000|2021-12-08 16:18:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|3
1638980310000|2021-12-08 16:18:30|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1638980330000|2021-12-08 16:18:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638980370000|2021-12-08 16:19:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638980390000|2021-12-08 16:19:50|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1638980400000|2021-12-08 16:20:00|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|2
1638980410000|2021-12-08 16:20:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1638980420000|2021-12-08 16:20:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1638980430000|2021-12-08 16:20:30|2634.4|2628.4|2635.1|2629.1|2635.1|2629.1|2634.4|2628.4|3
1638980440000|2021-12-08 16:20:40|2635.4|2629.4|2635.4|2629.4|2635.9|2629.9|2634.9|2628.9|8
1638980460000|2021-12-08 16:21:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638980470000|2021-12-08 16:21:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638980480000|2021-12-08 16:21:20|2635.6|2629.6|2634.6|2628.6|2635.6|2629.6|2634.6|2628.6|4
1638980490000|2021-12-08 16:21:30|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1638980500000|2021-12-08 16:21:40|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1638980520000|2021-12-08 16:22:00|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|3
1638980530000|2021-12-08 16:22:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|3
1638980550000|2021-12-08 16:22:30|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1638980560000|2021-12-08 16:22:40|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|3
1638980570000|2021-12-08 16:22:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638980590000|2021-12-08 16:23:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638980610000|2021-12-08 16:23:30|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1638980650000|2021-12-08 16:24:10|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1638980670000|2021-12-08 16:24:30|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1638980690000|2021-12-08 16:24:50|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1638980700000|2021-12-08 16:25:00|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1638980720000|2021-12-08 16:25:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638980730000|2021-12-08 16:25:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638980740000|2021-12-08 16:25:40|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1638980770000|2021-12-08 16:26:10|2635.9|2629.9|2636.1|2630.1|2636.4|2630.4|2635.6|2629.6|6
1638980820000|2021-12-08 16:27:00|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.6|2630.6|4
1638980830000|2021-12-08 16:27:10|2637.1|2631.1|2637.1|2631.1|2637.6|2631.6|2636.9|2630.9|11
1638980840000|2021-12-08 16:27:20|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|3
1638980850000|2021-12-08 16:27:30|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638980860000|2021-12-08 16:27:40|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1638980890000|2021-12-08 16:28:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638980910000|2021-12-08 16:28:30|2636.4|2630.4|2635.6|2629.6|2636.4|2630.4|2635.6|2629.6|3
1638980930000|2021-12-08 16:28:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1638980940000|2021-12-08 16:29:00|2634.6|2628.6|2635.6|2629.6|2635.6|2629.6|2634.6|2628.6|5
1638980950000|2021-12-08 16:29:10|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1638980980000|2021-12-08 16:29:40|2634.9|2628.9|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|3
1638981000000|2021-12-08 16:30:00|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2634.6|2628.6|4
1638981020000|2021-12-08 16:30:20|2634.9|2628.9|2632.4|2626.4|2634.9|2628.9|2631.9|2625.9|6
1638981030000|2021-12-08 16:30:30|2631.6|2625.6|2629.9|2623.9|2631.6|2625.6|2629.9|2623.9|3
1638981040000|2021-12-08 16:30:40|2630.1|2624.1|2629.6|2623.6|2630.6|2624.6|2629.6|2623.6|6
1638981050000|2021-12-08 16:30:50|2629.9|2623.9|2631.4|2625.4|2631.4|2625.4|2629.9|2623.9|2
1638981060000|2021-12-08 16:31:00|2631.6|2625.6|2632.6|2626.6|2632.6|2626.6|2631.6|2625.6|4
1638981070000|2021-12-08 16:31:10|2633.1|2627.1|2630.9|2624.9|2633.1|2627.1|2630.9|2624.9|3
1638981080000|2021-12-08 16:31:20|2631|2625|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1638981090000|2021-12-08 16:31:30|2630.4|2624.4|2628.9|2622.9|2630.4|2624.4|2628.6|2622.6|8
1638981100000|2021-12-08 16:31:40|2629.1|2623.1|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|4
1638981110000|2021-12-08 16:31:50|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|6
1638981120000|2021-12-08 16:32:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638981130000|2021-12-08 16:32:10|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.4|2623.4|4
1638981140000|2021-12-08 16:32:20|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|4
1638981150000|2021-12-08 16:32:30|2629.6|2623.6|2631.9|2625.9|2631.9|2625.9|2629.6|2623.6|4
1638981160000|2021-12-08 16:32:40|2632.1|2626.1|2630.4|2624.4|2632.1|2626.1|2630.4|2624.4|5
1638981170000|2021-12-08 16:32:50|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1638981180000|2021-12-08 16:33:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638981190000|2021-12-08 16:33:10|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|3
1638981200000|2021-12-08 16:33:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638981210000|2021-12-08 16:33:30|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|2
1638981220000|2021-12-08 16:33:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638981230000|2021-12-08 16:33:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638981240000|2021-12-08 16:34:00|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1638981250000|2021-12-08 16:34:10|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1638981270000|2021-12-08 16:34:30|2628.1|2622.1|2630.4|2624.4|2631.1|2625.1|2628.1|2622.1|9
1638981280000|2021-12-08 16:34:40|2630.6|2624.6|2629.9|2623.9|2630.9|2624.9|2629.9|2623.9|3
1638981290000|2021-12-08 16:34:50|2630.4|2624.4|2631.1|2625.1|2631.1|2625.1|2630.4|2624.4|4
1638981300000|2021-12-08 16:35:00|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1638981320000|2021-12-08 16:35:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638981330000|2021-12-08 16:35:30|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|2
1638981340000|2021-12-08 16:35:40|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|11
1638981350000|2021-12-08 16:35:50|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1638981370000|2021-12-08 16:36:10|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|2
1638981380000|2021-12-08 16:36:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638981390000|2021-12-08 16:36:30|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1638981400000|2021-12-08 16:36:40|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1638981420000|2021-12-08 16:37:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638981430000|2021-12-08 16:37:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638981440000|2021-12-08 16:37:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|3
1638981470000|2021-12-08 16:37:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638981480000|2021-12-08 16:38:00|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1638981490000|2021-12-08 16:38:10|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1638981510000|2021-12-08 16:38:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638981530000|2021-12-08 16:38:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1638981580000|2021-12-08 16:39:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638981600000|2021-12-08 16:40:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638981610000|2021-12-08 16:40:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|4
1638981630000|2021-12-08 16:40:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638981640000|2021-12-08 16:40:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638981650000|2021-12-08 16:40:50|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|2
1638981670000|2021-12-08 16:41:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638981680000|2021-12-08 16:41:20|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1638981700000|2021-12-08 16:41:40|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1638981720000|2021-12-08 16:42:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638981740000|2021-12-08 16:42:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638981750000|2021-12-08 16:42:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638981760000|2021-12-08 16:42:40|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638981780000|2021-12-08 16:43:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638981810000|2021-12-08 16:43:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638981820000|2021-12-08 16:43:40|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1638981830000|2021-12-08 16:43:50|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|4
1638981840000|2021-12-08 16:44:00|2632.9|2626.9|2633.6|2627.6|2633.6|2627.6|2632.9|2626.9|4
1638981850000|2021-12-08 16:44:10|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1638981870000|2021-12-08 16:44:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638981880000|2021-12-08 16:44:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1638981890000|2021-12-08 16:44:50|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1638981900000|2021-12-08 16:45:00|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|4
1638981920000|2021-12-08 16:45:20|2634.9|2628.9|2635.4|2629.4|2635.9|2629.9|2634.9|2628.9|6
1638981930000|2021-12-08 16:45:30|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|5
1638981940000|2021-12-08 16:45:40|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1638981950000|2021-12-08 16:45:50|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|3
1638981960000|2021-12-08 16:46:00|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1638982000000|2021-12-08 16:46:40|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|3
1638982020000|2021-12-08 16:47:00|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|3
1638982040000|2021-12-08 16:47:20|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1638982050000|2021-12-08 16:47:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1638982080000|2021-12-08 16:48:00|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|2
1638982100000|2021-12-08 16:48:20|2634.4|2628.4|2635.1|2629.1|2635.1|2629.1|2634.4|2628.4|3
1638982110000|2021-12-08 16:48:30|2634.9|2628.9|2634.9|2628.9|2636.1|2630.1|2634.9|2628.9|3
1638982120000|2021-12-08 16:48:40|2634.6|2628.6|2635.4|2629.4|2635.4|2629.4|2634.6|2628.6|3
1638982140000|2021-12-08 16:49:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1638982150000|2021-12-08 16:49:10|2635.4|2629.4|2633.1|2627.1|2635.4|2629.4|2633.1|2627.1|7
1638982160000|2021-12-08 16:49:20|2633.6|2627.6|2632.6|2626.6|2634.1|2628.1|2632.6|2626.6|4
1638982170000|2021-12-08 16:49:30|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|3
1638982190000|2021-12-08 16:49:50|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|4
1638982200000|2021-12-08 16:50:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638982210000|2021-12-08 16:50:10|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1638982220000|2021-12-08 16:50:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638982260000|2021-12-08 16:51:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1638982280000|2021-12-08 16:51:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638982310000|2021-12-08 16:51:50|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1638982320000|2021-12-08 16:52:00|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|4
1638982330000|2021-12-08 16:52:10|2631.4|2625.4|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1638982340000|2021-12-08 16:52:20|2631.1|2625.1|2631.9|2625.9|2631.9|2625.9|2631.1|2625.1|2
1638982350000|2021-12-08 16:52:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1638982370000|2021-12-08 16:52:50|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1638982380000|2021-12-08 16:53:00|2631.6|2625.6|2629.6|2623.6|2631.6|2625.6|2629.6|2623.6|4
1638982390000|2021-12-08 16:53:10|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638982400000|2021-12-08 16:53:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1638982410000|2021-12-08 16:53:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638982430000|2021-12-08 16:53:50|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|2
1638982440000|2021-12-08 16:54:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1638982450000|2021-12-08 16:54:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|3
1638982460000|2021-12-08 16:54:20|2629.1|2623.1|2630.1|2624.1|2630.4|2624.4|2629.1|2623.1|3
1638982470000|2021-12-08 16:54:30|2630.4|2624.4|2630.9|2624.9|2631.1|2625.1|2630.4|2624.4|7
1638982480000|2021-12-08 16:54:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638982500000|2021-12-08 16:55:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638982510000|2021-12-08 16:55:10|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638982530000|2021-12-08 16:55:30|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1638982540000|2021-12-08 16:55:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638982550000|2021-12-08 16:55:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638982580000|2021-12-08 16:56:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1638982590000|2021-12-08 16:56:30|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1638982620000|2021-12-08 16:57:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1638982630000|2021-12-08 16:57:10|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638982660000|2021-12-08 16:57:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638982680000|2021-12-08 16:58:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1638982690000|2021-12-08 16:58:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1638982710000|2021-12-08 16:58:30|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1638982730000|2021-12-08 16:58:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638982740000|2021-12-08 16:59:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1638982750000|2021-12-08 16:59:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1638982790000|2021-12-08 16:59:50|2630.1|2624.1|2630.6|2624.6|2630.9|2624.9|2630.1|2624.1|8
1638982810000|2021-12-08 17:00:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638982820000|2021-12-08 17:00:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638982830000|2021-12-08 17:00:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638982860000|2021-12-08 17:01:00|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|5
1638982870000|2021-12-08 17:01:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638982880000|2021-12-08 17:01:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638982920000|2021-12-08 17:02:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638983010000|2021-12-08 17:03:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638983090000|2021-12-08 17:04:50|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.6|2625.6|2
1638983100000|2021-12-08 17:05:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638983110000|2021-12-08 17:05:10|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1638983120000|2021-12-08 17:05:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1638983140000|2021-12-08 17:05:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1638983190000|2021-12-08 17:06:30|2631.4|2625.4|2630.1|2624.1|2631.4|2625.4|2630.1|2624.1|2
1638983210000|2021-12-08 17:06:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638983220000|2021-12-08 17:07:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638983230000|2021-12-08 17:07:10|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638983260000|2021-12-08 17:07:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638983270000|2021-12-08 17:07:50|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|2
1638983280000|2021-12-08 17:08:00|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638983310000|2021-12-08 17:08:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638983340000|2021-12-08 17:09:00|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1638983360000|2021-12-08 17:09:20|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638983380000|2021-12-08 17:09:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638983390000|2021-12-08 17:09:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|4
1638983410000|2021-12-08 17:10:10|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638983420000|2021-12-08 17:10:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1638983430000|2021-12-08 17:10:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1638983450000|2021-12-08 17:10:50|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638983460000|2021-12-08 17:11:00|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1638983470000|2021-12-08 17:11:10|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1638983480000|2021-12-08 17:11:20|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638983490000|2021-12-08 17:11:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638983520000|2021-12-08 17:12:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638983550000|2021-12-08 17:12:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1638983560000|2021-12-08 17:12:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1638983570000|2021-12-08 17:12:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638983580000|2021-12-08 17:13:00|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1638983590000|2021-12-08 17:13:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638983600000|2021-12-08 17:13:20|2631.6|2625.6|2630.1|2624.1|2631.6|2625.6|2630.1|2624.1|2
1638983610000|2021-12-08 17:13:30|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|3
1638983620000|2021-12-08 17:13:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638983630000|2021-12-08 17:13:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1638983640000|2021-12-08 17:14:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|3
1638983650000|2021-12-08 17:14:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638983660000|2021-12-08 17:14:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|3
1638983710000|2021-12-08 17:15:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638983730000|2021-12-08 17:15:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1638983760000|2021-12-08 17:16:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638983770000|2021-12-08 17:16:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|3
1638983800000|2021-12-08 17:16:40|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|2
1638983970000|2021-12-08 17:19:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1638984000000|2021-12-08 17:20:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638984010000|2021-12-08 17:20:10|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1638984060000|2021-12-08 17:21:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638984070000|2021-12-08 17:21:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638984130000|2021-12-08 17:22:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638984160000|2021-12-08 17:22:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638984170000|2021-12-08 17:22:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638984180000|2021-12-08 17:23:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638984190000|2021-12-08 17:23:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638984200000|2021-12-08 17:23:20|2630.6|2624.6|2629.1|2623.1|2630.6|2624.6|2629.1|2623.1|2
1638984210000|2021-12-08 17:23:30|2629.9|2623.9|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|2
1638984250000|2021-12-08 17:24:10|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|3
1638984260000|2021-12-08 17:24:20|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1638984280000|2021-12-08 17:24:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1638984300000|2021-12-08 17:25:00|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|6
1638984320000|2021-12-08 17:25:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638984350000|2021-12-08 17:25:50|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1638984410000|2021-12-08 17:26:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1638984470000|2021-12-08 17:27:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1638984520000|2021-12-08 17:28:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638984540000|2021-12-08 17:29:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|4
1638984550000|2021-12-08 17:29:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1638984650000|2021-12-08 17:30:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1638984660000|2021-12-08 17:31:00|2631.1|2625.1|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|5
1638984680000|2021-12-08 17:31:20|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1638984690000|2021-12-08 17:31:30|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1638984700000|2021-12-08 17:31:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638984750000|2021-12-08 17:32:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638984760000|2021-12-08 17:32:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638984840000|2021-12-08 17:34:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1638984870000|2021-12-08 17:34:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1638984880000|2021-12-08 17:34:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1638984900000|2021-12-08 17:35:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|4
1638984910000|2021-12-08 17:35:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1638984920000|2021-12-08 17:35:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638984950000|2021-12-08 17:35:50|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1638984970000|2021-12-08 17:36:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1638985000000|2021-12-08 17:36:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638985030000|2021-12-08 17:37:10|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|2
1638985120000|2021-12-08 17:38:40|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1638985130000|2021-12-08 17:38:50|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1638985200000|2021-12-08 17:40:00|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1638985250000|2021-12-08 17:40:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1638985260000|2021-12-08 17:41:00|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1638985280000|2021-12-08 17:41:20|2633.1|2627.1|2634.4|2628.4|2634.4|2628.4|2633.1|2627.1|3
1638985290000|2021-12-08 17:41:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638985320000|2021-12-08 17:42:00|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1638985330000|2021-12-08 17:42:10|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1638985350000|2021-12-08 17:42:30|2634.4|2628.4|2637.1|2631.1|2637.1|2631.1|2633.9|2627.9|5
1638985360000|2021-12-08 17:42:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1638985370000|2021-12-08 17:42:50|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1638985390000|2021-12-08 17:43:10|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1638985410000|2021-12-08 17:43:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1638985810000|2021-12-08 17:50:10|2635.4|2629.4|2636.9|2630.9|2636.9|2630.9|2635.4|2629.4|2
1638985820000|2021-12-08 17:50:20|2636.1|2630.1|2637.1|2631.1|2637.6|2631.6|2636.1|2630.1|6
1638985840000|2021-12-08 17:50:40|2636.1|2630.1|2636.9|2630.9|2636.9|2630.9|2636.1|2630.1|2
1638985860000|2021-12-08 17:51:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638985890000|2021-12-08 17:51:30|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|4
1638985950000|2021-12-08 17:52:30|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1638985960000|2021-12-08 17:52:40|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638985970000|2021-12-08 17:52:50|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1638985980000|2021-12-08 17:53:00|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1638985990000|2021-12-08 17:53:10|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1638986010000|2021-12-08 17:53:30|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|4
1638986020000|2021-12-08 17:53:40|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1638986030000|2021-12-08 17:53:50|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1638986060000|2021-12-08 17:54:20|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1638986100000|2021-12-08 17:55:00|2637|2631|2637|2631|2637|2631|2637|2631|1
1638986110000|2021-12-08 17:55:10|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1638986150000|2021-12-08 17:55:50|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1638986170000|2021-12-08 17:56:10|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1638986200000|2021-12-08 17:56:40|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1638986210000|2021-12-08 17:56:50|2637|2631|2637.1|2631.1|2637.1|2631.1|2637|2631|2
1638986220000|2021-12-08 17:57:00|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638986230000|2021-12-08 17:57:10|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1638986260000|2021-12-08 17:57:40|2637|2631|2637|2631|2637.3|2631.3|2637|2631|3
1638986310000|2021-12-08 17:58:30|2636.9|2630.9|2637|2631|2637|2631|2636.9|2630.9|2
1638986330000|2021-12-08 17:58:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1638986340000|2021-12-08 17:59:00|2637.3|2631.3|2637.1|2631.1|2637.5|2631.5|2637|2631|9
1638986350000|2021-12-08 17:59:10|2637.5|2631.5|2637.3|2631.3|2637.5|2631.5|2637.3|2631.3|2
1639011720000|2021-12-09 01:02:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639011740000|2021-12-09 01:02:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639011750000|2021-12-09 01:02:30|2627.9|2621.9|2627.8|2621.8|2627.9|2621.9|2627.8|2621.8|2
1639011760000|2021-12-09 01:02:40|2627|2621|2626.5|2620.5|2627|2621|2626.4|2620.4|5
1639011790000|2021-12-09 01:03:10|2626.8|2620.8|2628.3|2622.3|2628.3|2622.3|2626.5|2620.5|6
1639011810000|2021-12-09 01:03:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639011820000|2021-12-09 01:03:40|2628.8|2622.8|2629.4|2623.4|2629.4|2623.4|2628.8|2622.8|6
1639011830000|2021-12-09 01:03:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639011840000|2021-12-09 01:04:00|2629.3|2623.3|2629.4|2623.4|2629.4|2623.4|2629.3|2623.3|2
1639011850000|2021-12-09 01:04:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639011890000|2021-12-09 01:04:50|2629.8|2623.8|2629.3|2623.3|2629.8|2623.8|2629.3|2623.3|3
1639011900000|2021-12-09 01:05:00|2629.5|2623.5|2629.3|2623.3|2630.3|2624.3|2629.3|2623.3|5
1639011910000|2021-12-09 01:05:10|2629.6|2623.6|2629.3|2623.3|2629.6|2623.6|2629.3|2623.3|2
1639011930000|2021-12-09 01:05:30|2629.5|2623.5|2629.6|2623.6|2629.6|2623.6|2629.5|2623.5|2
1639011940000|2021-12-09 01:05:40|2629.9|2623.9|2630.9|2624.9|2630.9|2624.9|2629.9|2623.9|2
1639011950000|2021-12-09 01:05:50|2631.3|2625.3|2631.8|2625.8|2631.8|2625.8|2631.3|2625.3|2
1639011960000|2021-12-09 01:06:00|2631.6|2625.6|2630|2624|2631.6|2625.6|2630|2624|2
1639011970000|2021-12-09 01:06:10|2629.8|2623.8|2629|2623|2629.8|2623.8|2629|2623|3
1639011980000|2021-12-09 01:06:20|2628.8|2622.8|2629.1|2623.1|2629.4|2623.4|2628.8|2622.8|3
1639012000000|2021-12-09 01:06:40|2629.3|2623.3|2629.1|2623.1|2629.3|2623.3|2629.1|2623.1|2
1639012010000|2021-12-09 01:06:50|2628.9|2622.9|2628.5|2622.5|2628.9|2622.9|2628.5|2622.5|2
1639012020000|2021-12-09 01:07:00|2628.4|2622.4|2628|2622|2628.4|2622.4|2628|2622|2
1639012030000|2021-12-09 01:07:10|2628.1|2622.1|2628.5|2622.5|2628.5|2622.5|2628.1|2622.1|3
1639012050000|2021-12-09 01:07:30|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639012060000|2021-12-09 01:07:40|2629|2623|2630.3|2624.3|2630.3|2624.3|2629|2623|2
1639012090000|2021-12-09 01:08:10|2630.1|2624.1|2629.8|2623.8|2630.1|2624.1|2629.8|2623.8|3
1639012110000|2021-12-09 01:08:30|2629.6|2623.6|2628.5|2622.5|2629.6|2623.6|2628.5|2622.5|2
1639012140000|2021-12-09 01:09:00|2628.3|2622.3|2627.3|2621.3|2628.3|2622.3|2626.9|2620.9|6
1639012170000|2021-12-09 01:09:30|2627.4|2621.4|2627.8|2621.8|2627.8|2621.8|2627.4|2621.4|2
1639012180000|2021-12-09 01:09:40|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|3
1639012200000|2021-12-09 01:10:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.3|2621.3|10
1639012210000|2021-12-09 01:10:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639012220000|2021-12-09 01:10:20|2628|2622|2627.9|2621.9|2628.3|2622.3|2627.9|2621.9|3
1639012230000|2021-12-09 01:10:30|2627.8|2621.8|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1639012250000|2021-12-09 01:10:50|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1639012260000|2021-12-09 01:11:00|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|3
1639012270000|2021-12-09 01:11:10|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|6
1639012280000|2021-12-09 01:11:20|2628|2622|2627.9|2621.9|2628|2622|2627.9|2621.9|2
1639012290000|2021-12-09 01:11:30|2627.6|2621.6|2627.5|2621.5|2627.6|2621.6|2627.5|2621.5|2
1639012300000|2021-12-09 01:11:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|5
1639012310000|2021-12-09 01:11:50|2627|2621|2627|2621|2627.3|2621.3|2627|2621|3
1639012330000|2021-12-09 01:12:10|2627.3|2621.3|2628.1|2622.1|2628.1|2622.1|2627.3|2621.3|3
1639012340000|2021-12-09 01:12:20|2628|2622|2628|2622|2628|2622|2628|2622|1
1639012350000|2021-12-09 01:12:30|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1639012380000|2021-12-09 01:13:00|2627|2621|2627|2621|2627|2621|2626.8|2620.8|3
1639012410000|2021-12-09 01:13:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627|2621|3
1639012420000|2021-12-09 01:13:40|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1639012430000|2021-12-09 01:13:50|2626.5|2620.5|2625.8|2619.8|2626.5|2620.5|2625.4|2619.4|6
1639012440000|2021-12-09 01:14:00|2625.5|2619.5|2624.5|2618.5|2625.5|2619.5|2624.5|2618.5|5
1639012450000|2021-12-09 01:14:10|2624.6|2618.6|2625.4|2619.4|2625.5|2619.5|2624.6|2618.6|5
1639012460000|2021-12-09 01:14:20|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625|2619|4
1639012470000|2021-12-09 01:14:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1639012480000|2021-12-09 01:14:40|2625.3|2619.3|2625.8|2619.8|2625.8|2619.8|2625.3|2619.3|2
1639012490000|2021-12-09 01:14:50|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1639012500000|2021-12-09 01:15:00|2626.4|2620.4|2626.8|2620.8|2626.9|2620.9|2626.4|2620.4|3
1639012520000|2021-12-09 01:15:20|2626.5|2620.5|2625.3|2619.3|2626.5|2620.5|2625.3|2619.3|7
1639012530000|2021-12-09 01:15:30|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|3
1639012540000|2021-12-09 01:15:40|2625.5|2619.5|2625|2619|2625.5|2619.5|2624.8|2618.8|5
1639012560000|2021-12-09 01:16:00|2625.3|2619.3|2625.3|2619.3|2625.8|2619.8|2625.3|2619.3|7
1639012570000|2021-12-09 01:16:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1639012580000|2021-12-09 01:16:20|2626|2620|2626|2620|2626.1|2620.1|2626|2620|3
1639012590000|2021-12-09 01:16:30|2626.1|2620.1|2626.8|2620.8|2626.8|2620.8|2626.1|2620.1|5
1639012600000|2021-12-09 01:16:40|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|3
1639012620000|2021-12-09 01:17:00|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|4
1639012630000|2021-12-09 01:17:10|2626|2620|2626|2620|2626|2620|2626|2620|1
1639012640000|2021-12-09 01:17:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1639012650000|2021-12-09 01:17:30|2626|2620|2625|2619|2626|2620|2624.9|2618.9|6
1639012660000|2021-12-09 01:17:40|2625.1|2619.1|2625|2619|2625.1|2619.1|2625|2619|2
1639012680000|2021-12-09 01:18:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1639012690000|2021-12-09 01:18:10|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|3
1639012700000|2021-12-09 01:18:20|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.1|2618.1|5
1639012710000|2021-12-09 01:18:30|2624.3|2618.3|2624.3|2618.3|2624.4|2618.4|2624|2618|7
1639012740000|2021-12-09 01:19:00|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1639012750000|2021-12-09 01:19:10|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1639012780000|2021-12-09 01:19:40|2625.3|2619.3|2625.1|2619.1|2625.3|2619.3|2625.1|2619.1|2
1639012790000|2021-12-09 01:19:50|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639012800000|2021-12-09 01:20:00|2625.1|2619.1|2625.6|2619.6|2625.6|2619.6|2625|2619|6
1639012810000|2021-12-09 01:20:10|2625.9|2619.9|2626.5|2620.5|2626.6|2620.6|2625.8|2619.8|9
1639012830000|2021-12-09 01:20:30|2626.8|2620.8|2626.9|2620.9|2626.9|2620.9|2626.8|2620.8|2
1639012840000|2021-12-09 01:20:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639012850000|2021-12-09 01:20:50|2627|2621|2627|2621|2627|2621|2627|2621|1
1639012860000|2021-12-09 01:21:00|2627.1|2621.1|2627.8|2621.8|2627.8|2621.8|2627.1|2621.1|2
1639012940000|2021-12-09 01:22:20|2627.9|2621.9|2628|2622|2628.3|2622.3|2627.9|2621.9|3
1639012950000|2021-12-09 01:22:30|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|3
1639012960000|2021-12-09 01:22:40|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639012980000|2021-12-09 01:23:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639012990000|2021-12-09 01:23:10|2628.5|2622.5|2628.6|2622.6|2628.6|2622.6|2628.5|2622.5|2
1639013000000|2021-12-09 01:23:20|2628.8|2622.8|2629.5|2623.5|2629.5|2623.5|2628.8|2622.8|2
1639013010000|2021-12-09 01:23:30|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1639013050000|2021-12-09 01:24:10|2629.1|2623.1|2628.3|2622.3|2629.1|2623.1|2628.3|2622.3|3
1639013070000|2021-12-09 01:24:30|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1639013140000|2021-12-09 01:25:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639013150000|2021-12-09 01:25:50|2627|2621|2626.3|2620.3|2627|2621|2626.3|2620.3|2
1639013170000|2021-12-09 01:26:10|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1639013190000|2021-12-09 01:26:30|2626|2620|2626|2620|2626|2620|2626|2620|1
1639013200000|2021-12-09 01:26:40|2626.3|2620.3|2626.4|2620.4|2626.4|2620.4|2626.3|2620.3|2
1639013210000|2021-12-09 01:26:50|2626.5|2620.5|2626.5|2620.5|2626.6|2620.6|2626.5|2620.5|3
1639013250000|2021-12-09 01:27:30|2626.9|2620.9|2627|2621|2627|2621|2626.9|2620.9|2
1639013270000|2021-12-09 01:27:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639013280000|2021-12-09 01:28:00|2627.3|2621.3|2628.4|2622.4|2628.8|2622.8|2627.3|2621.3|7
1639013290000|2021-12-09 01:28:10|2628.3|2622.3|2628.6|2622.6|2628.6|2622.6|2628.3|2622.3|4
1639013310000|2021-12-09 01:28:30|2628.9|2622.9|2628.5|2622.5|2628.9|2622.9|2628|2622|3
1639013320000|2021-12-09 01:28:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639013330000|2021-12-09 01:28:50|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|2
1639013340000|2021-12-09 01:29:00|2627.5|2621.5|2627.8|2621.8|2628.3|2622.3|2627.5|2621.5|4
1639013350000|2021-12-09 01:29:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639013370000|2021-12-09 01:29:30|2628.3|2622.3|2627.6|2621.6|2628.3|2622.3|2627.6|2621.6|2
1639013390000|2021-12-09 01:29:50|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1639013400000|2021-12-09 01:30:00|2628.3|2622.3|2627.8|2621.8|2628.6|2622.6|2627.8|2621.8|5
1639013410000|2021-12-09 01:30:10|2627.5|2621.5|2628.3|2622.3|2628.4|2622.4|2627.5|2621.5|6
1639013430000|2021-12-09 01:30:30|2627.8|2621.8|2627.6|2621.6|2627.8|2621.8|2627.6|2621.6|2
1639013440000|2021-12-09 01:30:40|2628|2622|2628|2622|2628|2622|2628|2622|1
1639013460000|2021-12-09 01:31:00|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|3
1639013490000|2021-12-09 01:31:30|2629|2623|2629.1|2623.1|2629.5|2623.5|2629|2623|5
1639013500000|2021-12-09 01:31:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639013510000|2021-12-09 01:31:50|2629.6|2623.6|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|3
1639013530000|2021-12-09 01:32:10|2630|2624|2630.1|2624.1|2630.1|2624.1|2630|2624|2
1639013540000|2021-12-09 01:32:20|2630.4|2624.4|2630.5|2624.5|2630.5|2624.5|2630.4|2624.4|2
1639013600000|2021-12-09 01:33:20|2630.3|2624.3|2629.9|2623.9|2630.3|2624.3|2629.9|2623.9|4
1639013640000|2021-12-09 01:34:00|2629.6|2623.6|2628.8|2622.8|2629.6|2623.6|2628.8|2622.8|4
1639013650000|2021-12-09 01:34:10|2629|2623|2630|2624|2630|2624|2629|2623|5
1639013660000|2021-12-09 01:34:20|2630.3|2624.3|2630.8|2624.8|2630.8|2624.8|2630.3|2624.3|5
1639013670000|2021-12-09 01:34:30|2631|2625|2631.6|2625.6|2631.6|2625.6|2631|2625|3
1639013680000|2021-12-09 01:34:40|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|3
1639013700000|2021-12-09 01:35:00|2632.3|2626.3|2631.4|2625.4|2632.3|2626.3|2631.4|2625.4|6
1639013710000|2021-12-09 01:35:10|2631.5|2625.5|2632.3|2626.3|2632.3|2626.3|2631.5|2625.5|3
1639013720000|2021-12-09 01:35:20|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1639013730000|2021-12-09 01:35:30|2631.6|2625.6|2632|2626|2632|2626|2631.4|2625.4|5
1639013750000|2021-12-09 01:35:50|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639013760000|2021-12-09 01:36:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639013770000|2021-12-09 01:36:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639013780000|2021-12-09 01:36:20|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1639013790000|2021-12-09 01:36:30|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639013800000|2021-12-09 01:36:40|2631.9|2625.9|2632|2626|2632|2626|2631.9|2625.9|2
1639013820000|2021-12-09 01:37:00|2632.1|2626.1|2632.5|2626.5|2633.6|2627.6|2632.1|2626.1|5
1639013860000|2021-12-09 01:37:40|2632.6|2626.6|2632.8|2626.8|2632.8|2626.8|2632.6|2626.6|2
1639013880000|2021-12-09 01:38:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639013890000|2021-12-09 01:38:10|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.4|2626.4|4
1639013900000|2021-12-09 01:38:20|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639013910000|2021-12-09 01:38:30|2632.6|2626.6|2632.3|2626.3|2632.6|2626.6|2632.3|2626.3|5
1639013920000|2021-12-09 01:38:40|2632.5|2626.5|2631.6|2625.6|2632.5|2626.5|2631.6|2625.6|4
1639013930000|2021-12-09 01:38:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639013940000|2021-12-09 01:39:00|2632|2626|2631.9|2625.9|2632.5|2626.5|2631.9|2625.9|6
1639013950000|2021-12-09 01:39:10|2631.6|2625.6|2630.5|2624.5|2631.6|2625.6|2630.5|2624.5|6
1639013960000|2021-12-09 01:39:20|2630.4|2624.4|2630.3|2624.3|2630.4|2624.4|2630.3|2624.3|2
1639013970000|2021-12-09 01:39:30|2630|2624|2629.9|2623.9|2630|2624|2629.9|2623.9|2
1639013980000|2021-12-09 01:39:40|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2628|2622|6
1639013990000|2021-12-09 01:39:50|2630|2624|2630|2624|2630|2624|2630|2624|1
1639014000000|2021-12-09 01:40:00|2630.1|2624.1|2630.3|2624.3|2630.3|2624.3|2630.1|2624.1|2
1639014010000|2021-12-09 01:40:10|2630.1|2624.1|2630.5|2624.5|2630.5|2624.5|2630|2624|4
1639014030000|2021-12-09 01:40:30|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1639014050000|2021-12-09 01:40:50|2630.3|2624.3|2631|2625|2631|2625|2630.3|2624.3|2
1639014060000|2021-12-09 01:41:00|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|2
1639014080000|2021-12-09 01:41:20|2630.8|2624.8|2631|2625|2631|2625|2630.8|2624.8|2
1639014100000|2021-12-09 01:41:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639014120000|2021-12-09 01:42:00|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.5|2624.5|2
1639014140000|2021-12-09 01:42:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639014150000|2021-12-09 01:42:30|2630.1|2624.1|2630|2624|2630.1|2624.1|2630|2624|2
1639014180000|2021-12-09 01:43:00|2629.8|2623.8|2630.8|2624.8|2630.8|2624.8|2629.3|2623.3|7
1639014190000|2021-12-09 01:43:10|2631.5|2625.5|2631|2625|2631.5|2625.5|2631|2625|2
1639014220000|2021-12-09 01:43:40|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1639014230000|2021-12-09 01:43:50|2631|2625|2631|2625|2631|2625|2631|2625|1
1639014240000|2021-12-09 01:44:00|2631.1|2625.1|2631|2625|2631.4|2625.4|2631|2625|4
1639014250000|2021-12-09 01:44:10|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1639014270000|2021-12-09 01:44:30|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.3|2625.3|4
1639014290000|2021-12-09 01:44:50|2631.3|2625.3|2630.9|2624.9|2631.3|2625.3|2630.9|2624.9|4
1639014300000|2021-12-09 01:45:00|2631.1|2625.1|2631.8|2625.8|2631.8|2625.8|2631.1|2625.1|4
1639014330000|2021-12-09 01:45:30|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|2
1639014340000|2021-12-09 01:45:40|2632.8|2626.8|2633.5|2627.5|2633.8|2627.8|2632.8|2626.8|8
1639014350000|2021-12-09 01:45:50|2633.8|2627.8|2633.6|2627.6|2633.8|2627.8|2633.5|2627.5|4
1639014360000|2021-12-09 01:46:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639014380000|2021-12-09 01:46:20|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639014410000|2021-12-09 01:46:50|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1639014500000|2021-12-09 01:48:20|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1639014550000|2021-12-09 01:49:10|2632.6|2626.6|2632|2626|2632.6|2626.6|2632|2626|3
1639014570000|2021-12-09 01:49:30|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639014600000|2021-12-09 01:50:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1639014630000|2021-12-09 01:50:30|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1639014640000|2021-12-09 01:50:40|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|3
1639014670000|2021-12-09 01:51:10|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1639014700000|2021-12-09 01:51:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1639014710000|2021-12-09 01:51:50|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639014720000|2021-12-09 01:52:00|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1639014740000|2021-12-09 01:52:20|2632.6|2626.6|2632|2626|2632.6|2626.6|2632|2626|2
1639014750000|2021-12-09 01:52:30|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|4
1639014760000|2021-12-09 01:52:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639014800000|2021-12-09 01:53:20|2631.6|2625.6|2631.3|2625.3|2631.6|2625.6|2631.3|2625.3|3
1639014860000|2021-12-09 01:54:20|2631|2625|2631|2625|2631|2625|2631|2625|1
1639014910000|2021-12-09 01:55:10|2631.4|2625.4|2631.3|2625.3|2631.4|2625.4|2631.3|2625.3|2
1639014920000|2021-12-09 01:55:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639014930000|2021-12-09 01:55:30|2631.5|2625.5|2632.1|2626.1|2632.1|2626.1|2631.5|2625.5|4
1639014960000|2021-12-09 01:56:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1639014970000|2021-12-09 01:56:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639014980000|2021-12-09 01:56:20|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1639014990000|2021-12-09 01:56:30|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1639015000000|2021-12-09 01:56:40|2631.3|2625.3|2631.1|2625.1|2631.3|2625.3|2631.1|2625.1|2
1639015010000|2021-12-09 01:56:50|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1639015020000|2021-12-09 01:57:00|2631.8|2625.8|2631.8|2625.8|2632.9|2626.9|2631.8|2625.8|9
1639015030000|2021-12-09 01:57:10|2631.6|2625.6|2631.3|2625.3|2631.6|2625.6|2631.3|2625.3|3
1639015070000|2021-12-09 01:57:50|2631.4|2625.4|2632|2626|2632|2626|2631.4|2625.4|4
1639015080000|2021-12-09 01:58:00|2631.9|2625.9|2631.8|2625.8|2631.9|2625.9|2631.8|2625.8|2
1639015090000|2021-12-09 01:58:10|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1639015100000|2021-12-09 01:58:20|2631|2625|2631|2625|2631|2625|2631|2625|1
1639015110000|2021-12-09 01:58:30|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1639015180000|2021-12-09 01:59:40|2631.5|2625.5|2632|2626|2632.5|2626.5|2631.5|2625.5|7
1639015190000|2021-12-09 01:59:50|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632|2626|4
1639015200000|2021-12-09 02:00:00|2632.5|2626.5|2632.5|2626.5|2632.8|2626.8|2632.3|2626.3|6
1639015210000|2021-12-09 02:00:10|2632.3|2626.3|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|4
1639015250000|2021-12-09 02:00:50|2632|2626|2630.9|2624.9|2632|2626|2630.9|2624.9|6
1639015260000|2021-12-09 02:01:00|2631|2625|2631.8|2625.8|2632|2626|2631|2625|4
1639015300000|2021-12-09 02:01:40|2631.9|2625.9|2632.3|2626.3|2632.3|2626.3|2631.9|2625.9|2
1639015310000|2021-12-09 02:01:50|2632.1|2626.1|2632|2626|2632.1|2626.1|2632|2626|2
1639015320000|2021-12-09 02:02:00|2632.1|2626.1|2632.1|2626.1|2632.5|2626.5|2632.1|2626.1|5
1639015350000|2021-12-09 02:02:30|2632.3|2626.3|2632.9|2626.9|2632.9|2626.9|2632.3|2626.3|2
1639015360000|2021-12-09 02:02:40|2632.8|2626.8|2632|2626|2632.8|2626.8|2632|2626|5
1639015370000|2021-12-09 02:02:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639015400000|2021-12-09 02:03:20|2632|2626|2632|2626|2632.5|2626.5|2632|2626|5
1639015420000|2021-12-09 02:03:40|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1639015460000|2021-12-09 02:04:20|2632.3|2626.3|2632.6|2626.6|2632.8|2626.8|2632.3|2626.3|3
1639015470000|2021-12-09 02:04:30|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|3
1639015480000|2021-12-09 02:04:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1639015490000|2021-12-09 02:04:50|2631.9|2625.9|2631.5|2625.5|2631.9|2625.9|2631.5|2625.5|3
1639015500000|2021-12-09 02:05:00|2631.4|2625.4|2632|2626|2632|2626|2631.4|2625.4|3
1639015540000|2021-12-09 02:05:40|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1639015560000|2021-12-09 02:06:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639015570000|2021-12-09 02:06:10|2631.3|2625.3|2631|2625|2631.3|2625.3|2631|2625|2
1639015620000|2021-12-09 02:07:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639015630000|2021-12-09 02:07:10|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1639015680000|2021-12-09 02:08:00|2631.4|2625.4|2632.4|2626.4|2633.1|2627.1|2631.4|2625.4|10
1639015710000|2021-12-09 02:08:30|2632.3|2626.3|2632.1|2626.1|2632.3|2626.3|2631.9|2625.9|3
1639015740000|2021-12-09 02:09:00|2631.9|2625.9|2631.5|2625.5|2631.9|2625.9|2631.3|2625.3|5
1639015760000|2021-12-09 02:09:20|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1639015800000|2021-12-09 02:10:00|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1639015840000|2021-12-09 02:10:40|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|4
1639015850000|2021-12-09 02:10:50|2631.8|2625.8|2631|2625|2631.8|2625.8|2631|2625|5
1639015940000|2021-12-09 02:12:20|2631.1|2625.1|2631.3|2625.3|2631.3|2625.3|2631.1|2625.1|2
1639015960000|2021-12-09 02:12:40|2631.1|2625.1|2631|2625|2631.1|2625.1|2631|2625|2
1639015980000|2021-12-09 02:13:00|2630.8|2624.8|2630.8|2624.8|2630.9|2624.9|2630.5|2624.5|5
1639016030000|2021-12-09 02:13:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639016060000|2021-12-09 02:14:20|2630.8|2624.8|2629.5|2623.5|2630.8|2624.8|2629.4|2623.4|8
1639016070000|2021-12-09 02:14:30|2629.3|2623.3|2629.1|2623.1|2629.3|2623.3|2628.9|2622.9|5
1639016080000|2021-12-09 02:14:40|2628.9|2622.9|2628.8|2622.8|2628.9|2622.9|2628.8|2622.8|2
1639016090000|2021-12-09 02:14:50|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|4
1639016100000|2021-12-09 02:15:00|2628.6|2622.6|2628.5|2622.5|2628.6|2622.6|2628.5|2622.5|2
1639016210000|2021-12-09 02:16:50|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639016220000|2021-12-09 02:17:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639016230000|2021-12-09 02:17:10|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1639016250000|2021-12-09 02:17:30|2629.6|2623.6|2629.8|2623.8|2629.8|2623.8|2629.6|2623.6|4
1639016290000|2021-12-09 02:18:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639016300000|2021-12-09 02:18:20|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.6|2623.6|3
1639016310000|2021-12-09 02:18:30|2630|2624|2630.3|2624.3|2630.3|2624.3|2630|2624|2
1639016340000|2021-12-09 02:19:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639016400000|2021-12-09 02:20:00|2630.4|2624.4|2630.8|2624.8|2630.8|2624.8|2630.4|2624.4|2
1639016420000|2021-12-09 02:20:20|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1639016430000|2021-12-09 02:20:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639016490000|2021-12-09 02:21:30|2630.8|2624.8|2631|2625|2631.3|2625.3|2630.8|2624.8|3
1639016500000|2021-12-09 02:21:40|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1639016510000|2021-12-09 02:21:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639016550000|2021-12-09 02:22:30|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1639016740000|2021-12-09 02:25:40|2631|2625|2632.5|2626.5|2632.5|2626.5|2631|2625|2
1639016750000|2021-12-09 02:25:50|2632.3|2626.3|2632.1|2626.1|2632.3|2626.3|2632.1|2626.1|2
1639016760000|2021-12-09 02:26:00|2631.5|2625.5|2631.5|2625.5|2632.3|2626.3|2631.5|2625.5|4
1639016780000|2021-12-09 02:26:20|2631.8|2625.8|2632.3|2626.3|2632.3|2626.3|2631.8|2625.8|2
1639016820000|2021-12-09 02:27:00|2632.5|2626.5|2633|2627|2633|2627|2632.5|2626.5|2
1639016860000|2021-12-09 02:27:40|2633.1|2627.1|2633.3|2627.3|2633.3|2627.3|2633.1|2627.1|2
1639016870000|2021-12-09 02:27:50|2633.8|2627.8|2633.9|2627.9|2633.9|2627.9|2633.5|2627.5|3
1639016900000|2021-12-09 02:28:20|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|2
1639016910000|2021-12-09 02:28:30|2634|2628|2634|2628|2634|2628|2634|2628|1
1639016920000|2021-12-09 02:28:40|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639016940000|2021-12-09 02:29:00|2634.5|2628.5|2633|2627|2634.5|2628.5|2633|2627|6
1639016950000|2021-12-09 02:29:10|2633.3|2627.3|2633|2627|2633.5|2627.5|2633|2627|4
1639016960000|2021-12-09 02:29:20|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1639017000000|2021-12-09 02:30:00|2633.5|2627.5|2630.3|2624.3|2633.5|2627.5|2630.3|2624.3|8
1639017010000|2021-12-09 02:30:10|2630|2624|2630.3|2624.3|2631.5|2625.5|2629.8|2623.8|8
1639017020000|2021-12-09 02:30:20|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|7
1639017030000|2021-12-09 02:30:30|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1639017040000|2021-12-09 02:30:40|2630|2624|2630|2624|2630|2624|2630|2624|1
1639017050000|2021-12-09 02:30:50|2629.8|2623.8|2629.9|2623.9|2630|2624|2629.8|2623.8|3
1639017060000|2021-12-09 02:31:00|2629.8|2623.8|2629.3|2623.3|2629.8|2623.8|2629.3|2623.3|3
1639017070000|2021-12-09 02:31:10|2629.5|2623.5|2629|2623|2629.5|2623.5|2629|2623|3
1639017080000|2021-12-09 02:31:20|2628.8|2622.8|2628.9|2622.9|2629|2623|2628.8|2622.8|7
1639017100000|2021-12-09 02:31:40|2629|2623|2629.5|2623.5|2629.5|2623.5|2629|2623|2
1639017110000|2021-12-09 02:31:50|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|4
1639017120000|2021-12-09 02:32:00|2628.8|2622.8|2628.6|2622.6|2628.8|2622.8|2628.6|2622.6|4
1639017130000|2021-12-09 02:32:10|2628.8|2622.8|2628.9|2622.9|2628.9|2622.9|2628.8|2622.8|2
1639017140000|2021-12-09 02:32:20|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639017170000|2021-12-09 02:32:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639017180000|2021-12-09 02:33:00|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1639017190000|2021-12-09 02:33:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639017210000|2021-12-09 02:33:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639017230000|2021-12-09 02:33:50|2628.8|2622.8|2629.6|2623.6|2629.6|2623.6|2628.8|2622.8|4
1639017240000|2021-12-09 02:34:00|2629.9|2623.9|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|5
1639017260000|2021-12-09 02:34:20|2629.1|2623.1|2629|2623|2629.1|2623.1|2629|2623|2
1639017270000|2021-12-09 02:34:30|2629.3|2623.3|2629.8|2623.8|2630|2624|2629.3|2623.3|3
1639017280000|2021-12-09 02:34:40|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1639017290000|2021-12-09 02:34:50|2629.5|2623.5|2629|2623|2629.5|2623.5|2629|2623|3
1639017300000|2021-12-09 02:35:00|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|6
1639017310000|2021-12-09 02:35:10|2628.9|2622.9|2629|2623|2629.1|2623.1|2628.9|2622.9|4
1639017320000|2021-12-09 02:35:20|2629.1|2623.1|2628.6|2622.6|2629.3|2623.3|2628.6|2622.6|8
1639017330000|2021-12-09 02:35:30|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.5|2622.5|5
1639017340000|2021-12-09 02:35:40|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1639017350000|2021-12-09 02:35:50|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639017370000|2021-12-09 02:36:10|2629|2623|2629|2623|2629.3|2623.3|2629|2623|3
1639017380000|2021-12-09 02:36:20|2628.8|2622.8|2629.3|2623.3|2629.9|2623.9|2628.8|2622.8|6
1639017390000|2021-12-09 02:36:30|2629.1|2623.1|2628.8|2622.8|2629.1|2623.1|2628.8|2622.8|3
1639017420000|2021-12-09 02:37:00|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1639017440000|2021-12-09 02:37:20|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639017520000|2021-12-09 02:38:40|2629|2623|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|5
1639017530000|2021-12-09 02:38:50|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639017540000|2021-12-09 02:39:00|2628.4|2622.4|2628.3|2622.3|2628.5|2622.5|2628.1|2622.1|6
1639017570000|2021-12-09 02:39:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.4|2622.4|3
1639017580000|2021-12-09 02:39:40|2628.4|2622.4|2628.3|2622.3|2628.4|2622.4|2628.3|2622.3|2
1639017590000|2021-12-09 02:39:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639017600000|2021-12-09 02:40:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639017610000|2021-12-09 02:40:10|2628.5|2622.5|2626.5|2620.5|2628.5|2622.5|2626.5|2620.5|9
1639017620000|2021-12-09 02:40:20|2626.3|2620.3|2626.3|2620.3|2626.4|2620.4|2625.9|2619.9|11
1639017630000|2021-12-09 02:40:30|2626.4|2620.4|2626.3|2620.3|2627|2621|2626.3|2620.3|6
1639017640000|2021-12-09 02:40:40|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|3
1639017650000|2021-12-09 02:40:50|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.8|2619.8|4
1639017660000|2021-12-09 02:41:00|2625.8|2619.8|2625.6|2619.6|2625.8|2619.8|2625.6|2619.6|2
1639017670000|2021-12-09 02:41:10|2625.5|2619.5|2625.1|2619.1|2625.5|2619.5|2625|2619|3
1639017680000|2021-12-09 02:41:20|2625.4|2619.4|2625.5|2619.5|2625.8|2619.8|2625.4|2619.4|4
1639017690000|2021-12-09 02:41:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625|2619|3
1639017700000|2021-12-09 02:41:40|2625.1|2619.1|2626|2620|2626|2620|2624.9|2618.9|4
1639017710000|2021-12-09 02:41:50|2625.8|2619.8|2625.3|2619.3|2626|2620|2625|2619|9
1639017720000|2021-12-09 02:42:00|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1639017730000|2021-12-09 02:42:10|2625|2619|2626.5|2620.5|2626.5|2620.5|2625|2619|4
1639017740000|2021-12-09 02:42:20|2626.3|2620.3|2626.3|2620.3|2626.5|2620.5|2626|2620|6
1639017750000|2021-12-09 02:42:30|2626|2620|2627|2621|2627|2621|2626|2620|5
1639017760000|2021-12-09 02:42:40|2627.1|2621.1|2627|2621|2627.3|2621.3|2627|2621|3
1639017770000|2021-12-09 02:42:50|2626.8|2620.8|2626.5|2620.5|2627|2621|2626.5|2620.5|10
1639017780000|2021-12-09 02:43:00|2626.3|2620.3|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|3
1639017790000|2021-12-09 02:43:10|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639017800000|2021-12-09 02:43:20|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639017810000|2021-12-09 02:43:30|2626.8|2620.8|2627.5|2621.5|2627.5|2621.5|2626.8|2620.8|2
1639017820000|2021-12-09 02:43:40|2627.3|2621.3|2626.3|2620.3|2627.3|2621.3|2626.3|2620.3|9
1639017830000|2021-12-09 02:43:50|2626|2620|2626|2620|2626|2620|2625.8|2619.8|11
1639017840000|2021-12-09 02:44:00|2625.9|2619.9|2625.5|2619.5|2625.9|2619.9|2625.5|2619.5|3
1639017850000|2021-12-09 02:44:10|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1639017860000|2021-12-09 02:44:20|2624.3|2618.3|2624.4|2618.4|2624.8|2618.8|2624.3|2618.3|8
1639017870000|2021-12-09 02:44:30|2624.9|2618.9|2625|2619|2625|2619|2624.8|2618.8|12
1639017880000|2021-12-09 02:44:40|2625.3|2619.3|2624.3|2618.3|2625.3|2619.3|2624.3|2618.3|7
1639017890000|2021-12-09 02:44:50|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|4
1639017900000|2021-12-09 02:45:00|2624.3|2618.3|2625.1|2619.1|2625.1|2619.1|2624.3|2618.3|4
1639017910000|2021-12-09 02:45:10|2625.3|2619.3|2625.8|2619.8|2626|2620|2625.3|2619.3|8
1639017930000|2021-12-09 02:45:30|2625.6|2619.6|2626|2620|2626.3|2620.3|2625|2619|12
1639017940000|2021-12-09 02:45:40|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|4
1639017950000|2021-12-09 02:45:50|2626|2620|2626.8|2620.8|2626.8|2620.8|2626|2620|4
1639017960000|2021-12-09 02:46:00|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639017970000|2021-12-09 02:46:10|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|4
1639017980000|2021-12-09 02:46:20|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1639017990000|2021-12-09 02:46:30|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1639018000000|2021-12-09 02:46:40|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|4
1639018010000|2021-12-09 02:46:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1639018020000|2021-12-09 02:47:00|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1639018030000|2021-12-09 02:47:10|2626|2620|2626|2620|2626.3|2620.3|2625.8|2619.8|8
1639018040000|2021-12-09 02:47:20|2626.3|2620.3|2627.8|2621.8|2627.8|2621.8|2626.3|2620.3|6
1639018050000|2021-12-09 02:47:30|2627.5|2621.5|2626.5|2620.5|2627.5|2621.5|2626.5|2620.5|5
1639018070000|2021-12-09 02:47:50|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626|2620|3
1639018080000|2021-12-09 02:48:00|2626|2620|2626|2620|2626|2620|2625.6|2619.6|5
1639018090000|2021-12-09 02:48:10|2626.1|2620.1|2626|2620|2626.3|2620.3|2626|2620|3
1639018100000|2021-12-09 02:48:20|2626.3|2620.3|2626.4|2620.4|2626.4|2620.4|2626.3|2620.3|2
1639018110000|2021-12-09 02:48:30|2626.5|2620.5|2627.5|2621.5|2627.5|2621.5|2626.5|2620.5|4
1639018120000|2021-12-09 02:48:40|2627.6|2621.6|2627|2621|2627.6|2621.6|2626.8|2620.8|6
1639018130000|2021-12-09 02:48:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639018140000|2021-12-09 02:49:00|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|4
1639018150000|2021-12-09 02:49:10|2627|2621|2627.5|2621.5|2627.8|2621.8|2627|2621|5
1639018160000|2021-12-09 02:49:20|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1639018170000|2021-12-09 02:49:30|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627|2621|8
1639018180000|2021-12-09 02:49:40|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1639018190000|2021-12-09 02:49:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639018200000|2021-12-09 02:50:00|2626.8|2620.8|2626.9|2620.9|2626.9|2620.9|2626.8|2620.8|2
1639018240000|2021-12-09 02:50:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1639018260000|2021-12-09 02:51:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1639018300000|2021-12-09 02:51:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1639018310000|2021-12-09 02:51:50|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639018340000|2021-12-09 02:52:20|2627|2621|2627.1|2621.1|2627.1|2621.1|2627|2621|2
1639018390000|2021-12-09 02:53:10|2626.8|2620.8|2626.9|2620.9|2626.9|2620.9|2626.8|2620.8|2
1639018410000|2021-12-09 02:53:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639018420000|2021-12-09 02:53:40|2627|2621|2628.3|2622.3|2628.3|2622.3|2627|2621|7
1639018440000|2021-12-09 02:54:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639018450000|2021-12-09 02:54:10|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1639018460000|2021-12-09 02:54:20|2628.8|2622.8|2629.4|2623.4|2629.4|2623.4|2628.8|2622.8|5
1639018470000|2021-12-09 02:54:30|2629.8|2623.8|2630|2624|2630|2624|2629.3|2623.3|9
1639018480000|2021-12-09 02:54:40|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1639018490000|2021-12-09 02:54:50|2629.5|2623.5|2628.8|2622.8|2629.5|2623.5|2628.8|2622.8|5
1639018510000|2021-12-09 02:55:10|2629|2623|2630.1|2624.1|2630.1|2624.1|2629|2623|4
1639018520000|2021-12-09 02:55:20|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1639018530000|2021-12-09 02:55:30|2630.1|2624.1|2630.5|2624.5|2630.5|2624.5|2630|2624|5
1639018540000|2021-12-09 02:55:40|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1639018550000|2021-12-09 02:55:50|2629.8|2623.8|2630|2624|2630|2624|2629.3|2623.3|5
1639018560000|2021-12-09 02:56:00|2629.8|2623.8|2630.5|2624.5|2630.6|2624.6|2629.8|2623.8|4
1639018570000|2021-12-09 02:56:10|2630.6|2624.6|2631.3|2625.3|2631.3|2625.3|2630.6|2624.6|3
1639018580000|2021-12-09 02:56:20|2631.5|2625.5|2631.3|2625.3|2631.6|2625.6|2631.3|2625.3|4
1639018590000|2021-12-09 02:56:30|2631.5|2625.5|2632|2626|2632|2626|2631.5|2625.5|3
1639018620000|2021-12-09 02:57:00|2631.5|2625.5|2630.9|2624.9|2631.5|2625.5|2630.9|2624.9|2
1639018640000|2021-12-09 02:57:20|2630.8|2624.8|2630.5|2624.5|2630.8|2624.8|2630.3|2624.3|3
1639018660000|2021-12-09 02:57:40|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1639018690000|2021-12-09 02:58:10|2630.4|2624.4|2631.8|2625.8|2631.8|2625.8|2630.4|2624.4|2
1639018700000|2021-12-09 02:58:20|2632|2626|2632.3|2626.3|2632.3|2626.3|2632|2626|2
1639018710000|2021-12-09 02:58:30|2632.4|2626.4|2632.3|2626.3|2632.4|2626.4|2632|2626|3
1639018720000|2021-12-09 02:58:40|2632.4|2626.4|2632.8|2626.8|2632.8|2626.8|2632.4|2626.4|3
1639018730000|2021-12-09 02:58:50|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1639018740000|2021-12-09 02:59:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|3
1639018750000|2021-12-09 02:59:10|2633.3|2627.3|2632.9|2626.9|2633.3|2627.3|2632.9|2626.9|3
1639018760000|2021-12-09 02:59:20|2633|2627|2633|2627|2633|2627|2633|2627|1
1639018770000|2021-12-09 02:59:30|2633.1|2627.1|2634.3|2628.3|2634.3|2628.3|2633.1|2627.1|3
1639018780000|2021-12-09 02:59:40|2634.1|2628.1|2634|2628|2634.1|2628.1|2634|2628|2
1639018810000|2021-12-09 03:00:10|2633.8|2627.8|2633.4|2627.4|2633.8|2627.8|2633.4|2627.4|3
1639018820000|2021-12-09 03:00:20|2633|2627|2633|2627|2633|2627|2632.9|2626.9|3
1639018840000|2021-12-09 03:00:40|2632.9|2626.9|2633|2627|2633|2627|2632.9|2626.9|2
1639018850000|2021-12-09 03:00:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639018860000|2021-12-09 03:01:00|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1639018870000|2021-12-09 03:01:10|2632.6|2626.6|2632|2626|2632.6|2626.6|2632|2626|5
1639018890000|2021-12-09 03:01:30|2632.1|2626.1|2632.3|2626.3|2632.3|2626.3|2632.1|2626.1|2
1639018900000|2021-12-09 03:01:40|2632.5|2626.5|2632.5|2626.5|2632.6|2626.6|2632.5|2626.5|3
1639018910000|2021-12-09 03:01:50|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1639018930000|2021-12-09 03:02:10|2632.9|2626.9|2633.5|2627.5|2633.8|2627.8|2632.9|2626.9|4
1639018940000|2021-12-09 03:02:20|2633.4|2627.4|2633.3|2627.3|2633.4|2627.4|2633|2627|4
1639018950000|2021-12-09 03:02:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639018970000|2021-12-09 03:02:50|2633.4|2627.4|2633.4|2627.4|2633.5|2627.5|2633.4|2627.4|3
1639018980000|2021-12-09 03:03:00|2633.5|2627.5|2633.8|2627.8|2633.9|2627.9|2633.5|2627.5|4
1639019000000|2021-12-09 03:03:20|2634|2628|2634|2628|2634|2628|2634|2628|1
1639019030000|2021-12-09 03:03:50|2634.1|2628.1|2634.5|2628.5|2634.5|2628.5|2634.1|2628.1|2
1639019040000|2021-12-09 03:04:00|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1639019050000|2021-12-09 03:04:10|2634.3|2628.3|2634|2628|2634.3|2628.3|2634|2628|2
1639019060000|2021-12-09 03:04:20|2633.9|2627.9|2634|2628|2634|2628|2633.9|2627.9|2
1639019090000|2021-12-09 03:04:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639019100000|2021-12-09 03:05:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1639019110000|2021-12-09 03:05:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639019120000|2021-12-09 03:05:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639019130000|2021-12-09 03:05:30|2633.5|2627.5|2632.3|2626.3|2633.5|2627.5|2632.3|2626.3|4
1639019170000|2021-12-09 03:06:10|2632.4|2626.4|2633|2627|2633|2627|2632.4|2626.4|2
1639019190000|2021-12-09 03:06:30|2633.1|2627.1|2633|2627|2633.1|2627.1|2633|2627|2
1639019240000|2021-12-09 03:07:20|2633.3|2627.3|2633|2627|2634.4|2628.4|2633|2627|8
1639019250000|2021-12-09 03:07:30|2632.9|2626.9|2632.5|2626.5|2632.9|2626.9|2632.5|2626.5|3
1639019270000|2021-12-09 03:07:50|2632|2626|2631.9|2625.9|2632|2626|2631.8|2625.8|3
1639019280000|2021-12-09 03:08:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639019300000|2021-12-09 03:08:20|2632.5|2626.5|2633.5|2627.5|2633.5|2627.5|2632.5|2626.5|2
1639019310000|2021-12-09 03:08:30|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639019340000|2021-12-09 03:09:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639019350000|2021-12-09 03:09:10|2633.5|2627.5|2634.3|2628.3|2634.3|2628.3|2633.5|2627.5|2
1639019360000|2021-12-09 03:09:20|2634|2628|2634|2628|2634|2628|2634|2628|1
1639019370000|2021-12-09 03:09:30|2633.8|2627.8|2633.6|2627.6|2633.8|2627.8|2633.6|2627.6|2
1639019380000|2021-12-09 03:09:40|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|3
1639019410000|2021-12-09 03:10:10|2632.6|2626.6|2633.3|2627.3|2633.3|2627.3|2632.6|2626.6|5
1639019420000|2021-12-09 03:10:20|2633.4|2627.4|2634.8|2628.8|2634.8|2628.8|2633.4|2627.4|2
1639019430000|2021-12-09 03:10:30|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|2
1639019440000|2021-12-09 03:10:40|2634.1|2628.1|2633.8|2627.8|2634.1|2628.1|2633.8|2627.8|3
1639019450000|2021-12-09 03:10:50|2633.6|2627.6|2633.3|2627.3|2633.6|2627.6|2633.3|2627.3|2
1639019460000|2021-12-09 03:11:00|2633.1|2627.1|2632.8|2626.8|2633.1|2627.1|2632.6|2626.6|3
1639019500000|2021-12-09 03:11:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639019510000|2021-12-09 03:11:50|2633|2627|2633|2627|2633|2627|2633|2627|1
1639019520000|2021-12-09 03:12:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639019540000|2021-12-09 03:12:20|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|3
1639019550000|2021-12-09 03:12:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.5|2626.5|3
1639019560000|2021-12-09 03:12:40|2632.5|2626.5|2633.1|2627.1|2633.1|2627.1|2632.5|2626.5|5
1639019580000|2021-12-09 03:13:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639019590000|2021-12-09 03:13:10|2633.5|2627.5|2634.1|2628.1|2634.5|2628.5|2633.5|2627.5|5
1639019630000|2021-12-09 03:13:50|2634|2628|2634|2628|2634|2628|2634|2628|1
1639019640000|2021-12-09 03:14:00|2634.1|2628.1|2634.3|2628.3|2634.3|2628.3|2634.1|2628.1|2
1639019700000|2021-12-09 03:15:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1639019720000|2021-12-09 03:15:20|2634|2628|2634|2628|2634|2628|2633.8|2627.8|4
1639019730000|2021-12-09 03:15:30|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1639019760000|2021-12-09 03:16:00|2634.9|2628.9|2635|2629|2635|2629|2634.5|2628.5|4
1639019770000|2021-12-09 03:16:10|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1639019810000|2021-12-09 03:16:50|2634.6|2628.6|2634.8|2628.8|2634.8|2628.8|2634.6|2628.6|2
1639019820000|2021-12-09 03:17:00|2635|2629|2634.8|2628.8|2635|2629|2634.5|2628.5|4
1639019840000|2021-12-09 03:17:20|2634.5|2628.5|2635.5|2629.5|2635.5|2629.5|2634.5|2628.5|5
1639019850000|2021-12-09 03:17:30|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1639019870000|2021-12-09 03:17:50|2636|2630|2636|2630|2636|2630|2636|2630|1
1639019880000|2021-12-09 03:18:00|2636.1|2630.1|2636|2630|2636.1|2630.1|2636|2630|2
1639019890000|2021-12-09 03:18:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1639019910000|2021-12-09 03:18:30|2636|2630|2636|2630|2636|2630|2636|2630|1
1639019920000|2021-12-09 03:18:40|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1639019950000|2021-12-09 03:19:10|2635.5|2629.5|2634.4|2628.4|2635.5|2629.5|2634.4|2628.4|5
1639019960000|2021-12-09 03:19:20|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|3
1639019970000|2021-12-09 03:19:30|2635|2629|2635|2629|2635|2629|2635|2629|1
1639019980000|2021-12-09 03:19:40|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639019990000|2021-12-09 03:19:50|2635|2629|2634.1|2628.1|2635|2629|2634|2628|4
1639020010000|2021-12-09 03:20:10|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1639020070000|2021-12-09 03:21:10|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1639020080000|2021-12-09 03:21:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639020090000|2021-12-09 03:21:30|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|2
1639020110000|2021-12-09 03:21:50|2634.5|2628.5|2634.6|2628.6|2634.6|2628.6|2634.5|2628.5|2
1639020120000|2021-12-09 03:22:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1639020150000|2021-12-09 03:22:30|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1639020160000|2021-12-09 03:22:40|2635|2629|2635.3|2629.3|2635.5|2629.5|2635|2629|3
1639020170000|2021-12-09 03:22:50|2635|2629|2635|2629|2635|2629|2635|2629|1
1639020200000|2021-12-09 03:23:20|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1639020230000|2021-12-09 03:23:50|2634.4|2628.4|2634.3|2628.3|2634.4|2628.4|2634.3|2628.3|2
1639020240000|2021-12-09 03:24:00|2634|2628|2634.3|2628.3|2634.3|2628.3|2633.8|2627.8|4
1639020260000|2021-12-09 03:24:20|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1639020270000|2021-12-09 03:24:30|2633.5|2627.5|2633.3|2627.3|2633.8|2627.8|2632.8|2626.8|9
1639020280000|2021-12-09 03:24:40|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|3
1639020310000|2021-12-09 03:25:10|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1639020340000|2021-12-09 03:25:40|2632.3|2626.3|2631.8|2625.8|2632.3|2626.3|2631.8|2625.8|3
1639020360000|2021-12-09 03:26:00|2632|2626|2632.1|2626.1|2632.1|2626.1|2632|2626|2
1639020370000|2021-12-09 03:26:10|2632|2626|2632|2626|2632|2626|2632|2626|1
1639020390000|2021-12-09 03:26:30|2632.1|2626.1|2632.5|2626.5|2632.5|2626.5|2632.1|2626.1|3
1639020400000|2021-12-09 03:26:40|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1639020420000|2021-12-09 03:27:00|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1639020430000|2021-12-09 03:27:10|2632.3|2626.3|2632.1|2626.1|2632.3|2626.3|2632.1|2626.1|2
1639020440000|2021-12-09 03:27:20|2632|2626|2630.8|2624.8|2632|2626|2630.8|2624.8|3
1639020450000|2021-12-09 03:27:30|2630.9|2624.9|2631.3|2625.3|2631.8|2625.8|2630.9|2624.9|6
1639020460000|2021-12-09 03:27:40|2631|2625|2631|2625|2631|2625|2631|2625|1
1639020470000|2021-12-09 03:27:50|2630.8|2624.8|2631|2625|2631|2625|2630.8|2624.8|2
1639020480000|2021-12-09 03:28:00|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|2630.8|2624.8|1
1639020510000|2021-12-09 03:28:30|2631|2625|2631.3|2625.3|2631.3|2625.3|2631|2625|3
1639020570000|2021-12-09 03:29:30|2630.8|2624.8|2631.5|2625.5|2631.5|2625.5|2630.8|2624.8|2
1639020590000|2021-12-09 03:29:50|2632.3|2626.3|2632.8|2626.8|2632.9|2626.9|2632.3|2626.3|3
1639020610000|2021-12-09 03:30:10|2632.5|2626.5|2631.8|2625.8|2632.5|2626.5|2631.8|2625.8|2
1639020690000|2021-12-09 03:31:30|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1639020720000|2021-12-09 03:32:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1639020730000|2021-12-09 03:32:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639020750000|2021-12-09 03:32:30|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1639020820000|2021-12-09 03:33:40|2632|2626|2632|2626|2632|2626|2632|2626|1
1639020870000|2021-12-09 03:34:30|2631.8|2625.8|2631.6|2625.6|2631.8|2625.8|2631.5|2625.5|3
1639020880000|2021-12-09 03:34:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639020940000|2021-12-09 03:35:40|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1639020970000|2021-12-09 03:36:10|2631.8|2625.8|2633|2627|2633|2627|2631.8|2625.8|2
1639021080000|2021-12-09 03:38:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639021090000|2021-12-09 03:38:10|2633|2627|2633|2627|2633|2627|2633|2627|1
1639021100000|2021-12-09 03:38:20|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639021110000|2021-12-09 03:38:30|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1639021150000|2021-12-09 03:39:10|2633.6|2627.6|2633.3|2627.3|2633.6|2627.6|2633.3|2627.3|2
1639021330000|2021-12-09 03:42:10|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639021390000|2021-12-09 03:43:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639021440000|2021-12-09 03:44:00|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639021450000|2021-12-09 03:44:10|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639021460000|2021-12-09 03:44:20|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639021470000|2021-12-09 03:44:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639021480000|2021-12-09 03:44:40|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639021490000|2021-12-09 03:44:50|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1639021500000|2021-12-09 03:45:00|2633.8|2627.8|2633|2627|2633.8|2627.8|2632.5|2626.5|12
1639021510000|2021-12-09 03:45:10|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1639021520000|2021-12-09 03:45:20|2633|2627|2633|2627|2633|2627|2632.8|2626.8|3
1639021530000|2021-12-09 03:45:30|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1639021540000|2021-12-09 03:45:40|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639021550000|2021-12-09 03:45:50|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1639021560000|2021-12-09 03:46:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639021600000|2021-12-09 03:46:40|2633.6|2627.6|2634|2628|2634|2628|2633.6|2627.6|2
1639021610000|2021-12-09 03:46:50|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1639021700000|2021-12-09 03:48:20|2634.1|2628.1|2635.5|2629.5|2635.5|2629.5|2634.1|2628.1|3
1639021720000|2021-12-09 03:48:40|2635.3|2629.3|2634.5|2628.5|2635.3|2629.3|2634.5|2628.5|2
1639021740000|2021-12-09 03:49:00|2634.3|2628.3|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|3
1639021770000|2021-12-09 03:49:30|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1639021840000|2021-12-09 03:50:40|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1639021980000|2021-12-09 03:53:00|2634.3|2628.3|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|2
1639022040000|2021-12-09 03:54:00|2634|2628|2634.8|2628.8|2634.8|2628.8|2634|2628|3
1639022060000|2021-12-09 03:54:20|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|2
1639022240000|2021-12-09 03:57:20|2634.1|2628.1|2633.8|2627.8|2634.1|2628.1|2633.8|2627.8|2
1639022330000|2021-12-09 03:58:50|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1639022350000|2021-12-09 03:59:10|2633|2627|2632|2626|2633|2627|2632|2626|2
1639022360000|2021-12-09 03:59:20|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1639022370000|2021-12-09 03:59:30|2632.3|2626.3|2631.6|2625.6|2632.3|2626.3|2631|2625|6
1639022380000|2021-12-09 03:59:40|2632.3|2626.3|2632.1|2626.1|2632.5|2626.5|2632.1|2626.1|4
1639022440000|2021-12-09 04:00:40|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639022560000|2021-12-09 04:02:40|2633|2627|2632.3|2626.3|2633|2627|2632.3|2626.3|2
1639022750000|2021-12-09 04:05:50|2632.5|2626.5|2633.8|2627.8|2633.8|2627.8|2632.5|2626.5|3
1639022760000|2021-12-09 04:06:00|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|3
1639022770000|2021-12-09 04:06:10|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1639022930000|2021-12-09 04:08:50|2633|2627|2633.5|2627.5|2633.5|2627.5|2633|2627|3
1639022980000|2021-12-09 04:09:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639023050000|2021-12-09 04:10:50|2633.5|2627.5|2632.5|2626.5|2633.5|2627.5|2632.5|2626.5|2
1639023060000|2021-12-09 04:11:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639023080000|2021-12-09 04:11:20|2632.5|2626.5|2631.3|2625.3|2632.5|2626.5|2631.3|2625.3|4
1639023120000|2021-12-09 04:12:00|2632|2626|2632.5|2626.5|2632.5|2626.5|2632|2626|2
1639023130000|2021-12-09 04:12:10|2632.8|2626.8|2632.5|2626.5|2633.5|2627.5|2632.3|2626.3|6
1639023160000|2021-12-09 04:12:40|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639023170000|2021-12-09 04:12:50|2632|2626|2631.9|2625.9|2632|2626|2631.9|2625.9|2
1639023230000|2021-12-09 04:13:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639023240000|2021-12-09 04:14:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1639023280000|2021-12-09 04:14:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639023360000|2021-12-09 04:16:00|2632|2626|2631.5|2625.5|2632|2626|2631.5|2625.5|2
1639023430000|2021-12-09 04:17:10|2632|2626|2632.8|2626.8|2632.8|2626.8|2632|2626|3
1639023440000|2021-12-09 04:17:20|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1639023510000|2021-12-09 04:18:30|2633|2627|2632.5|2626.5|2633|2627|2632.5|2626.5|2
1639023520000|2021-12-09 04:18:40|2632.3|2626.3|2631.6|2625.6|2632.3|2626.3|2631.4|2625.4|6
1639023530000|2021-12-09 04:18:50|2631.8|2625.8|2632.1|2626.1|2632.1|2626.1|2631.8|2625.8|3
1639023540000|2021-12-09 04:19:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639023550000|2021-12-09 04:19:10|2632.3|2626.3|2631.9|2625.9|2632.3|2626.3|2631.9|2625.9|3
1639023560000|2021-12-09 04:19:20|2632|2626|2631.8|2625.8|2632|2626|2631.8|2625.8|2
1639023620000|2021-12-09 04:20:20|2632.1|2626.1|2631.5|2625.5|2632.1|2626.1|2631.5|2625.5|2
1639023670000|2021-12-09 04:21:10|2631.3|2625.3|2630.9|2624.9|2632|2626|2630.9|2624.9|3
1639023680000|2021-12-09 04:21:20|2631.5|2625.5|2630.6|2624.6|2631.5|2625.5|2630.6|2624.6|2
1639023730000|2021-12-09 04:22:10|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1639023750000|2021-12-09 04:22:30|2630.6|2624.6|2632|2626|2632|2626|2630.6|2624.6|2
1639023900000|2021-12-09 04:25:00|2631.8|2625.8|2631.4|2625.4|2631.8|2625.8|2631.4|2625.4|2
1639023960000|2021-12-09 04:26:00|2631.5|2625.5|2630.5|2624.5|2631.5|2625.5|2630.5|2624.5|3
1639023970000|2021-12-09 04:26:10|2630.6|2624.6|2630|2624|2630.6|2624.6|2630|2624|4
1639024000000|2021-12-09 04:26:40|2630.3|2624.3|2629.8|2623.8|2630.3|2624.3|2629.8|2623.8|2
1639024040000|2021-12-09 04:27:20|2629.6|2623.6|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|3
1639024080000|2021-12-09 04:28:00|2629.3|2623.3|2629.1|2623.1|2629.3|2623.3|2629.1|2623.1|2
1639024130000|2021-12-09 04:28:50|2629.3|2623.3|2630.3|2624.3|2630.3|2624.3|2629.3|2623.3|2
1639024170000|2021-12-09 04:29:30|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1639024250000|2021-12-09 04:30:50|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1639024260000|2021-12-09 04:31:00|2630|2624|2629.8|2623.8|2630|2624|2629.8|2623.8|2
1639024270000|2021-12-09 04:31:10|2629.6|2623.6|2629.5|2623.5|2629.6|2623.6|2629.5|2623.5|2
1639024280000|2021-12-09 04:31:20|2629.3|2623.3|2628.6|2622.6|2629.3|2623.3|2628.6|2622.6|3
1639024290000|2021-12-09 04:31:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639024340000|2021-12-09 04:32:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639024390000|2021-12-09 04:33:10|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1639024470000|2021-12-09 04:34:30|2628.5|2622.5|2628.1|2622.1|2628.5|2622.5|2628.1|2622.1|2
1639024500000|2021-12-09 04:35:00|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1639024510000|2021-12-09 04:35:10|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629.3|2623.3|2
1639024540000|2021-12-09 04:35:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639024550000|2021-12-09 04:35:50|2630|2624|2629.5|2623.5|2630|2624|2629.5|2623.5|2
1639024560000|2021-12-09 04:36:00|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1639024600000|2021-12-09 04:36:40|2629.4|2623.4|2630|2624|2630|2624|2629.4|2623.4|2
1639024680000|2021-12-09 04:38:00|2630.5|2624.5|2627.9|2621.9|2630.5|2624.5|2627.9|2621.9|5
1639024690000|2021-12-09 04:38:10|2627.6|2621.6|2628.8|2622.8|2628.8|2622.8|2627.4|2621.4|4
1639024740000|2021-12-09 04:39:00|2629|2623|2629|2623|2629|2623|2629|2623|1
1639024790000|2021-12-09 04:39:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639024920000|2021-12-09 04:42:00|2628.6|2622.6|2628.3|2622.3|2628.6|2622.6|2628|2622|4
1639024930000|2021-12-09 04:42:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639024940000|2021-12-09 04:42:20|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639024950000|2021-12-09 04:42:30|2628.5|2622.5|2628.9|2622.9|2628.9|2622.9|2628.5|2622.5|2
1639024970000|2021-12-09 04:42:50|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|2
1639024980000|2021-12-09 04:43:00|2628.5|2622.5|2628.9|2622.9|2628.9|2622.9|2628.5|2622.5|2
1639025030000|2021-12-09 04:43:50|2629|2623|2629|2623|2629|2623|2629|2623|1
1639025050000|2021-12-09 04:44:10|2629.1|2623.1|2629|2623|2629.1|2623.1|2629|2623|2
1639025070000|2021-12-09 04:44:30|2629.1|2623.1|2629|2623|2629.1|2623.1|2629|2623|2
1639025090000|2021-12-09 04:44:50|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639025100000|2021-12-09 04:45:00|2629|2623|2628.8|2622.8|2629|2623|2628.8|2622.8|2
1639025150000|2021-12-09 04:45:50|2628.9|2622.9|2628.5|2622.5|2628.9|2622.9|2628.5|2622.5|2
1639025160000|2021-12-09 04:46:00|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|3
1639025170000|2021-12-09 04:46:10|2627.9|2621.9|2628.5|2622.5|2628.5|2622.5|2627.9|2621.9|3
1639025190000|2021-12-09 04:46:30|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639025200000|2021-12-09 04:46:40|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1639025210000|2021-12-09 04:46:50|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639025340000|2021-12-09 04:49:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639025380000|2021-12-09 04:49:40|2628|2622|2627.5|2621.5|2628|2622|2627.5|2621.5|2
1639025390000|2021-12-09 04:49:50|2627.6|2621.6|2627.8|2621.8|2627.8|2621.8|2627.6|2621.6|2
1639025470000|2021-12-09 04:51:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639025550000|2021-12-09 04:52:30|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1639025600000|2021-12-09 04:53:20|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1639025710000|2021-12-09 04:55:10|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1639025750000|2021-12-09 04:55:50|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|5
1639025760000|2021-12-09 04:56:00|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1639025780000|2021-12-09 04:56:20|2627.5|2621.5|2627.9|2621.9|2628|2622|2627.5|2621.5|10
1639025790000|2021-12-09 04:56:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1639025810000|2021-12-09 04:56:50|2628.3|2622.3|2627.3|2621.3|2628.3|2622.3|2627.3|2621.3|4
1639025850000|2021-12-09 04:57:30|2627.4|2621.4|2628|2622|2628|2622|2627.4|2621.4|2
1639025860000|2021-12-09 04:57:40|2628.5|2622.5|2627.9|2621.9|2628.5|2622.5|2627.9|2621.9|3
1639025880000|2021-12-09 04:58:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639025960000|2021-12-09 04:59:20|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1639026020000|2021-12-09 05:00:20|2627.4|2621.4|2628.3|2622.3|2628.3|2622.3|2627.4|2621.4|2
1639026060000|2021-12-09 05:01:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639026120000|2021-12-09 05:02:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639026140000|2021-12-09 05:02:20|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1639026220000|2021-12-09 05:03:40|2627.8|2621.8|2627.6|2621.6|2627.8|2621.8|2627.6|2621.6|2
1639026300000|2021-12-09 05:05:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1639026320000|2021-12-09 05:05:20|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1639026470000|2021-12-09 05:07:50|2627.5|2621.5|2626.5|2620.5|2627.5|2621.5|2626.5|2620.5|3
1639026480000|2021-12-09 05:08:00|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|6
1639026490000|2021-12-09 05:08:10|2627|2621|2627|2621|2627.3|2621.3|2626.8|2620.8|9
1639026500000|2021-12-09 05:08:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639026550000|2021-12-09 05:09:10|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1639026560000|2021-12-09 05:09:20|2627|2621|2627|2621|2627|2621|2627|2621|1
1639026570000|2021-12-09 05:09:30|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|4
1639026590000|2021-12-09 05:09:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639026600000|2021-12-09 05:10:00|2627|2621|2627|2621|2627|2621|2627|2621|1
1639026620000|2021-12-09 05:10:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639026640000|2021-12-09 05:10:40|2627|2621|2627|2621|2627.3|2621.3|2627|2621|3
1639026690000|2021-12-09 05:11:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639026730000|2021-12-09 05:12:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1639026740000|2021-12-09 05:12:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639026800000|2021-12-09 05:13:20|2627|2621|2626.5|2620.5|2627|2621|2626.5|2620.5|2
1639026840000|2021-12-09 05:14:00|2626.8|2620.8|2628.3|2622.3|2628.3|2622.3|2626.8|2620.8|2
1639026850000|2021-12-09 05:14:10|2629|2623|2628.3|2622.3|2629|2623|2628.3|2622.3|2
1639026870000|2021-12-09 05:14:30|2628.1|2622.1|2627.8|2621.8|2628.1|2622.1|2627.8|2621.8|3
1639026890000|2021-12-09 05:14:50|2628|2622|2628|2622|2628|2622|2628|2622|1
1639026900000|2021-12-09 05:15:00|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1639026950000|2021-12-09 05:15:50|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|2
1639026980000|2021-12-09 05:16:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639027010000|2021-12-09 05:16:50|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639027020000|2021-12-09 05:17:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639027120000|2021-12-09 05:18:40|2629|2623|2628.4|2622.4|2629|2623|2628.4|2622.4|2
1639027140000|2021-12-09 05:19:00|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|2
1639027150000|2021-12-09 05:19:10|2626.9|2620.9|2627.4|2621.4|2627.8|2621.8|2626.9|2620.9|4
1639027160000|2021-12-09 05:19:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639027320000|2021-12-09 05:22:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639027360000|2021-12-09 05:22:40|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639027400000|2021-12-09 05:23:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639027410000|2021-12-09 05:23:30|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639027480000|2021-12-09 05:24:40|2627.6|2621.6|2627.8|2621.8|2627.8|2621.8|2627.6|2621.6|2
1639027490000|2021-12-09 05:24:50|2627.9|2621.9|2628|2622|2628|2622|2627.9|2621.9|2
1639027500000|2021-12-09 05:25:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628|2622|5
1639027510000|2021-12-09 05:25:10|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1639027550000|2021-12-09 05:25:50|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1639027560000|2021-12-09 05:26:00|2627.6|2621.6|2627.3|2621.3|2627.6|2621.6|2627.3|2621.3|3
1639027570000|2021-12-09 05:26:10|2627.4|2621.4|2627.8|2621.8|2628.3|2622.3|2627.4|2621.4|4
1639027580000|2021-12-09 05:26:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639027590000|2021-12-09 05:26:30|2628|2622|2628.5|2622.5|2628.8|2622.8|2628|2622|7
1639027600000|2021-12-09 05:26:40|2628|2622|2628.1|2622.1|2628.3|2622.3|2628|2622|6
1639027610000|2021-12-09 05:26:50|2628.3|2622.3|2628.6|2622.6|2628.6|2622.6|2628.3|2622.3|2
1639027620000|2021-12-09 05:27:00|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1639027630000|2021-12-09 05:27:10|2628.8|2622.8|2628.6|2622.6|2629|2623|2628.6|2622.6|3
1639027640000|2021-12-09 05:27:20|2628.8|2622.8|2628.8|2622.8|2629|2623|2628.8|2622.8|3
1639027650000|2021-12-09 05:27:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1639027660000|2021-12-09 05:27:40|2629.3|2623.3|2629|2623|2629.3|2623.3|2628.8|2622.8|4
1639027710000|2021-12-09 05:28:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639027740000|2021-12-09 05:29:00|2628.6|2622.6|2627.8|2621.8|2628.6|2622.6|2627.8|2621.8|2
1639027750000|2021-12-09 05:29:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639027800000|2021-12-09 05:30:00|2627.8|2621.8|2625.3|2619.3|2627.9|2621.9|2625.3|2619.3|11
1639027810000|2021-12-09 05:30:10|2625|2619|2627|2621|2627|2621|2624.6|2618.6|11
1639027820000|2021-12-09 05:30:20|2628|2622|2625.3|2619.3|2628|2622|2625|2619|11
1639027830000|2021-12-09 05:30:30|2625|2619|2625|2619|2625.8|2619.8|2625|2619|5
1639027840000|2021-12-09 05:30:40|2624.8|2618.8|2625.5|2619.5|2625.5|2619.5|2624.8|2618.8|5
1639027850000|2021-12-09 05:30:50|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639027860000|2021-12-09 05:31:00|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|4
1639027890000|2021-12-09 05:31:30|2626|2620|2626.9|2620.9|2626.9|2620.9|2626|2620|6
1639027900000|2021-12-09 05:31:40|2627|2621|2627.5|2621.5|2628.3|2622.3|2627|2621|8
1639027910000|2021-12-09 05:31:50|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|3
1639027920000|2021-12-09 05:32:00|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1639027930000|2021-12-09 05:32:10|2626.9|2620.9|2626.5|2620.5|2626.9|2620.9|2626.5|2620.5|3
1639027940000|2021-12-09 05:32:20|2626.4|2620.4|2625.8|2619.8|2626.5|2620.5|2625.8|2619.8|5
1639027950000|2021-12-09 05:32:30|2625.5|2619.5|2624.8|2618.8|2625.6|2619.6|2624.8|2618.8|4
1639027960000|2021-12-09 05:32:40|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1639027970000|2021-12-09 05:32:50|2624.8|2618.8|2625|2619|2625|2619|2624.5|2618.5|4
1639027980000|2021-12-09 05:33:00|2625.3|2619.3|2624|2618|2625.3|2619.3|2623.3|2617.3|12
1639028000000|2021-12-09 05:33:20|2624.3|2618.3|2624.1|2618.1|2624.4|2618.4|2624|2618|7
1639028010000|2021-12-09 05:33:30|2624.3|2618.3|2623|2617|2624.3|2618.3|2623|2617|6
1639028020000|2021-12-09 05:33:40|2623.3|2617.3|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|4
1639028040000|2021-12-09 05:34:00|2623.5|2617.5|2622.4|2616.4|2623.5|2617.5|2622|2616|6
1639028050000|2021-12-09 05:34:10|2622.3|2616.3|2621.9|2615.9|2622.3|2616.3|2621.9|2615.9|3
1639028060000|2021-12-09 05:34:20|2622|2616|2623.3|2617.3|2623.5|2617.5|2622|2616|6
1639028070000|2021-12-09 05:34:30|2622.9|2616.9|2622.8|2616.8|2622.9|2616.9|2622.5|2616.5|4
1639028080000|2021-12-09 05:34:40|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1639028090000|2021-12-09 05:34:50|2623.3|2617.3|2623.5|2617.5|2623.9|2617.9|2623.1|2617.1|9
1639028100000|2021-12-09 05:35:00|2623.3|2617.3|2620.8|2614.8|2623.3|2617.3|2620.8|2614.8|8
1639028130000|2021-12-09 05:35:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1639028150000|2021-12-09 05:35:50|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1639028160000|2021-12-09 05:36:00|2620.8|2614.8|2621.1|2615.1|2621.8|2615.8|2620.8|2614.8|5
1639028170000|2021-12-09 05:36:10|2621.3|2615.3|2621.4|2615.4|2621.4|2615.4|2621.3|2615.3|2
1639028180000|2021-12-09 05:36:20|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2620.8|2614.8|5
1639028200000|2021-12-09 05:36:40|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1639028220000|2021-12-09 05:37:00|2621.5|2615.5|2621.1|2615.1|2621.5|2615.5|2621|2615|8
1639028230000|2021-12-09 05:37:10|2621|2615|2621|2615|2621|2615|2621|2615|1
1639028240000|2021-12-09 05:37:20|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1639028250000|2021-12-09 05:37:30|2622|2616|2622.1|2616.1|2622.5|2616.5|2622|2616|5
1639028260000|2021-12-09 05:37:40|2622.3|2616.3|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|3
1639028270000|2021-12-09 05:37:50|2622.1|2616.1|2622.3|2616.3|2622.5|2616.5|2622|2616|6
1639028280000|2021-12-09 05:38:00|2622.1|2616.1|2621.8|2615.8|2622.1|2616.1|2621.8|2615.8|2
1639028290000|2021-12-09 05:38:10|2621.9|2615.9|2621.3|2615.3|2621.9|2615.9|2621.3|2615.3|3
1639028300000|2021-12-09 05:38:20|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1639028310000|2021-12-09 05:38:30|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|3
1639028320000|2021-12-09 05:38:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1639028340000|2021-12-09 05:39:00|2621.4|2615.4|2620.9|2614.9|2621.5|2615.5|2620.9|2614.9|5
1639028370000|2021-12-09 05:39:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1639028380000|2021-12-09 05:39:40|2621.8|2615.8|2622|2616|2622.1|2616.1|2621.8|2615.8|3
1639028390000|2021-12-09 05:39:50|2621.8|2615.8|2621.3|2615.3|2621.8|2615.8|2621|2615|6
1639028400000|2021-12-09 05:40:00|2621.1|2615.1|2621|2615|2621.1|2615.1|2621|2615|2
1639028410000|2021-12-09 05:40:10|2621.1|2615.1|2621|2615|2621.1|2615.1|2621|2615|2
1639028420000|2021-12-09 05:40:20|2621.1|2615.1|2621.5|2615.5|2621.5|2615.5|2621.1|2615.1|3
1639028430000|2021-12-09 05:40:30|2621.9|2615.9|2622.5|2616.5|2622.5|2616.5|2621.9|2615.9|10
1639028440000|2021-12-09 05:40:40|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1639028450000|2021-12-09 05:40:50|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|4
1639028460000|2021-12-09 05:41:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1639028470000|2021-12-09 05:41:10|2622.1|2616.1|2622.3|2616.3|2622.3|2616.3|2622.1|2616.1|2
1639028480000|2021-12-09 05:41:20|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1639028490000|2021-12-09 05:41:30|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622|2616|3
1639028510000|2021-12-09 05:41:50|2622.4|2616.4|2623|2617|2623|2617|2622.4|2616.4|4
1639028520000|2021-12-09 05:42:00|2622.8|2616.8|2623.5|2617.5|2623.5|2617.5|2622.8|2616.8|4
1639028540000|2021-12-09 05:42:20|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623|2617|4
1639028550000|2021-12-09 05:42:30|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623|2617|3
1639028560000|2021-12-09 05:42:40|2623.4|2617.4|2623|2617|2623.4|2617.4|2623|2617|3
1639028570000|2021-12-09 05:42:50|2623.1|2617.1|2623.3|2617.3|2623.3|2617.3|2623|2617|8
1639028580000|2021-12-09 05:43:00|2623.1|2617.1|2622.5|2616.5|2623.1|2617.1|2622.5|2616.5|6
1639028600000|2021-12-09 05:43:20|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1639028610000|2021-12-09 05:43:30|2623|2617|2622.6|2616.6|2623|2617|2622.6|2616.6|2
1639028630000|2021-12-09 05:43:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1639028650000|2021-12-09 05:44:10|2623|2617|2623.9|2617.9|2623.9|2617.9|2623|2617|3
1639028670000|2021-12-09 05:44:30|2624|2618|2624|2618|2624|2618|2624|2618|1
1639028680000|2021-12-09 05:44:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.5|2617.5|5
1639028690000|2021-12-09 05:44:50|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|3
1639028700000|2021-12-09 05:45:00|2623.5|2617.5|2622.8|2616.8|2623.5|2617.5|2622.8|2616.8|7
1639028710000|2021-12-09 05:45:10|2623|2617|2623.5|2617.5|2623.8|2617.8|2623|2617|6
1639028720000|2021-12-09 05:45:20|2623.3|2617.3|2622.9|2616.9|2623.3|2617.3|2622.9|2616.9|3
1639028730000|2021-12-09 05:45:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1639028740000|2021-12-09 05:45:40|2622.5|2616.5|2622.3|2616.3|2622.5|2616.5|2622.3|2616.3|2
1639028750000|2021-12-09 05:45:50|2622.5|2616.5|2623.3|2617.3|2623.3|2617.3|2622.5|2616.5|6
1639028760000|2021-12-09 05:46:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639028770000|2021-12-09 05:46:10|2623.8|2617.8|2623.9|2617.9|2623.9|2617.9|2623.8|2617.8|2
1639028780000|2021-12-09 05:46:20|2624|2618|2625.5|2619.5|2625.5|2619.5|2624|2618|6
1639028790000|2021-12-09 05:46:30|2625.6|2619.6|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|3
1639028800000|2021-12-09 05:46:40|2625.5|2619.5|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|7
1639028810000|2021-12-09 05:46:50|2626|2620|2626|2620|2626|2620|2625.8|2619.8|3
1639028820000|2021-12-09 05:47:00|2626.1|2620.1|2627.3|2621.3|2627.3|2621.3|2625.4|2619.4|8
1639028830000|2021-12-09 05:47:10|2627.5|2621.5|2627.6|2621.6|2627.8|2621.8|2627.3|2621.3|9
1639028840000|2021-12-09 05:47:20|2627.5|2621.5|2628.3|2622.3|2628.3|2622.3|2627.5|2621.5|8
1639028850000|2021-12-09 05:47:30|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|3
1639028860000|2021-12-09 05:47:40|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.3|2622.3|8
1639028870000|2021-12-09 05:47:50|2628.3|2622.3|2627|2621|2628.3|2622.3|2627|2621|13
1639028880000|2021-12-09 05:48:00|2627.3|2621.3|2628.5|2622.5|2628.5|2622.5|2627.3|2621.3|7
1639028890000|2021-12-09 05:48:10|2628.3|2622.3|2627.5|2621.5|2628.3|2622.3|2627.5|2621.5|3
1639028900000|2021-12-09 05:48:20|2627.3|2621.3|2626.6|2620.6|2627.3|2621.3|2626.6|2620.6|3
1639028910000|2021-12-09 05:48:30|2626.8|2620.8|2628|2622|2628|2622|2626.5|2620.5|6
1639028920000|2021-12-09 05:48:40|2628.1|2622.1|2628.5|2622.5|2628.5|2622.5|2628.1|2622.1|5
1639028930000|2021-12-09 05:48:50|2628.4|2622.4|2627.8|2621.8|2628.5|2622.5|2627.8|2621.8|8
1639028940000|2021-12-09 05:49:00|2628|2622|2628.3|2622.3|2628.4|2622.4|2628|2622|4
1639028950000|2021-12-09 05:49:10|2628.4|2622.4|2628.8|2622.8|2629|2623|2628.4|2622.4|5
1639028960000|2021-12-09 05:49:20|2629|2623|2629|2623|2629.3|2623.3|2629|2623|5
1639028970000|2021-12-09 05:49:30|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2628.5|2622.5|10
1639028980000|2021-12-09 05:49:40|2629.3|2623.3|2629|2623|2629.3|2623.3|2629|2623|4
1639028990000|2021-12-09 05:49:50|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1639029010000|2021-12-09 05:50:10|2628.3|2622.3|2628.8|2622.8|2628.8|2622.8|2628.3|2622.3|7
1639029020000|2021-12-09 05:50:20|2628.9|2622.9|2628.5|2622.5|2629|2623|2628.5|2622.5|6
1639029030000|2021-12-09 05:50:30|2628.8|2622.8|2628.3|2622.3|2628.8|2622.8|2628.3|2622.3|10
1639029040000|2021-12-09 05:50:40|2628|2622|2627.8|2621.8|2628|2622|2627.3|2621.3|6
1639029060000|2021-12-09 05:51:00|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.4|2621.4|4
1639029070000|2021-12-09 05:51:10|2628|2622|2627.8|2621.8|2628|2622|2627.6|2621.6|4
1639029080000|2021-12-09 05:51:20|2628|2622|2627.5|2621.5|2628|2622|2627.4|2621.4|5
1639029090000|2021-12-09 05:51:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2626.9|2620.9|5
1639029140000|2021-12-09 05:52:20|2627|2621|2626|2620|2627|2621|2626|2620|4
1639029150000|2021-12-09 05:52:30|2626.1|2620.1|2626.3|2620.3|2626.5|2620.5|2626.1|2620.1|4
1639029170000|2021-12-09 05:52:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639029180000|2021-12-09 05:53:00|2626.3|2620.3|2626.8|2620.8|2627|2621|2626.3|2620.3|6
1639029190000|2021-12-09 05:53:10|2626.5|2620.5|2626.1|2620.1|2626.5|2620.5|2626|2620|3
1639029200000|2021-12-09 05:53:20|2626|2620|2625.8|2619.8|2626|2620|2625.8|2619.8|2
1639029220000|2021-12-09 05:53:40|2625.5|2619.5|2624.9|2618.9|2625.5|2619.5|2624.5|2618.5|6
1639029230000|2021-12-09 05:53:50|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1639029240000|2021-12-09 05:54:00|2624.9|2618.9|2625|2619|2625|2619|2624.9|2618.9|2
1639029250000|2021-12-09 05:54:10|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639029260000|2021-12-09 05:54:20|2625.8|2619.8|2625.5|2619.5|2626.3|2620.3|2625.5|2619.5|5
1639029270000|2021-12-09 05:54:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1639029280000|2021-12-09 05:54:40|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1639029290000|2021-12-09 05:54:50|2625.5|2619.5|2626.1|2620.1|2626.3|2620.3|2625.5|2619.5|5
1639029300000|2021-12-09 05:55:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1639029310000|2021-12-09 05:55:10|2626.3|2620.3|2625.6|2619.6|2626.3|2620.3|2625.6|2619.6|3
1639029320000|2021-12-09 05:55:20|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1639029330000|2021-12-09 05:55:30|2625|2619|2624.5|2618.5|2625|2619|2624.3|2618.3|8
1639029340000|2021-12-09 05:55:40|2624.4|2618.4|2624|2618|2624.4|2618.4|2624|2618|3
1639029350000|2021-12-09 05:55:50|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.3|2617.3|5
1639029360000|2021-12-09 05:56:00|2623.8|2617.8|2623.6|2617.6|2624.9|2618.9|2623.5|2617.5|7
1639029370000|2021-12-09 05:56:10|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639029410000|2021-12-09 05:56:50|2623.5|2617.5|2623|2617|2623.5|2617.5|2623|2617|2
1639029420000|2021-12-09 05:57:00|2623.1|2617.1|2623|2617|2623.3|2617.3|2623|2617|4
1639029430000|2021-12-09 05:57:10|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.4|2616.4|5
1639029450000|2021-12-09 05:57:30|2622.5|2616.5|2622|2616|2622.5|2616.5|2621.9|2615.9|5
1639029460000|2021-12-09 05:57:40|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1639029480000|2021-12-09 05:58:00|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1639029490000|2021-12-09 05:58:10|2622.1|2616.1|2622|2616|2622.1|2616.1|2622|2616|2
1639029510000|2021-12-09 05:58:30|2621.6|2615.6|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|4
1639029530000|2021-12-09 05:58:50|2622|2616|2621.6|2615.6|2622|2616|2621.4|2615.4|4
1639029540000|2021-12-09 05:59:00|2621.8|2615.8|2622|2616|2622|2616|2621.8|2615.8|2
1639029550000|2021-12-09 05:59:10|2622.5|2616.5|2622.8|2616.8|2623.1|2617.1|2622.5|2616.5|4
1639029560000|2021-12-09 05:59:20|2622.6|2616.6|2622.8|2616.8|2622.8|2616.8|2622.6|2616.6|2
1639029570000|2021-12-09 05:59:30|2623|2617|2623|2617|2623|2617|2623|2617|1
1639029580000|2021-12-09 05:59:40|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1639029600000|2021-12-09 06:00:00|2622.4|2616.4|2622.3|2616.3|2622.4|2616.4|2622.3|2616.3|2
1639029620000|2021-12-09 06:00:20|2622.8|2616.8|2623.3|2617.3|2624|2618|2622.8|2616.8|4
1639029630000|2021-12-09 06:00:30|2623.5|2617.5|2623.4|2617.4|2623.5|2617.5|2623.4|2617.4|2
1639029640000|2021-12-09 06:00:40|2623.5|2617.5|2623.4|2617.4|2623.5|2617.5|2623.4|2617.4|2
1639029660000|2021-12-09 06:01:00|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639029710000|2021-12-09 06:01:50|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639029720000|2021-12-09 06:02:00|2623.5|2617.5|2623.9|2617.9|2623.9|2617.9|2623.5|2617.5|2
1639029730000|2021-12-09 06:02:10|2624|2618|2624|2618|2624|2618|2624|2618|1
1639029740000|2021-12-09 06:02:20|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1639029750000|2021-12-09 06:02:30|2624.5|2618.5|2625.5|2619.5|2625.5|2619.5|2624.5|2618.5|3
1639029760000|2021-12-09 06:02:40|2625.3|2619.3|2624.6|2618.6|2625.3|2619.3|2624.6|2618.6|3
1639029770000|2021-12-09 06:02:50|2624.8|2618.8|2625|2619|2625.1|2619.1|2624.8|2618.8|3
1639029780000|2021-12-09 06:03:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1639029800000|2021-12-09 06:03:20|2625.3|2619.3|2625.5|2619.5|2625.5|2619.5|2625.3|2619.3|2
1639029810000|2021-12-09 06:03:30|2624.8|2618.8|2625.5|2619.5|2625.5|2619.5|2624.8|2618.8|2
1639029820000|2021-12-09 06:03:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1639029900000|2021-12-09 06:05:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1639029930000|2021-12-09 06:05:30|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1639029940000|2021-12-09 06:05:40|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1639029990000|2021-12-09 06:06:30|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1639030020000|2021-12-09 06:07:00|2625.6|2619.6|2625|2619|2625.6|2619.6|2624.8|2618.8|5
1639030030000|2021-12-09 06:07:10|2625.1|2619.1|2625.5|2619.5|2625.5|2619.5|2625.1|2619.1|3
1639030050000|2021-12-09 06:07:30|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1639030060000|2021-12-09 06:07:40|2626|2620|2626|2620|2626.6|2620.6|2626|2620|5
1639030070000|2021-12-09 06:07:50|2625.9|2619.9|2625.8|2619.8|2625.9|2619.9|2625.8|2619.8|2
1639030080000|2021-12-09 06:08:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1639030090000|2021-12-09 06:08:10|2626.1|2620.1|2627.3|2621.3|2627.3|2621.3|2626.1|2620.1|7
1639030100000|2021-12-09 06:08:20|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1639030110000|2021-12-09 06:08:30|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627|2621|6
1639030120000|2021-12-09 06:08:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639030140000|2021-12-09 06:09:00|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1639030150000|2021-12-09 06:09:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639030170000|2021-12-09 06:09:30|2627|2621|2626.3|2620.3|2627|2621|2625.8|2619.8|8
1639030180000|2021-12-09 06:09:40|2626|2620|2626|2620|2626.3|2620.3|2626|2620|11
1639030190000|2021-12-09 06:09:50|2627|2621|2626.1|2620.1|2627|2621|2626.1|2620.1|9
1639030200000|2021-12-09 06:10:00|2626.4|2620.4|2626.3|2620.3|2626.4|2620.4|2626.1|2620.1|4
1639030220000|2021-12-09 06:10:20|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|3
1639030230000|2021-12-09 06:10:30|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639030240000|2021-12-09 06:10:40|2626.6|2620.6|2627.3|2621.3|2627.3|2621.3|2626.5|2620.5|9
1639030250000|2021-12-09 06:10:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.3|2621.3|3
1639030260000|2021-12-09 06:11:00|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1639030270000|2021-12-09 06:11:10|2627.1|2621.1|2625.9|2619.9|2627.1|2621.1|2625.9|2619.9|6
1639030280000|2021-12-09 06:11:20|2626|2620|2626|2620|2626|2620|2626|2620|1
1639030290000|2021-12-09 06:11:30|2625.9|2619.9|2625.8|2619.8|2625.9|2619.9|2625.8|2619.8|2
1639030300000|2021-12-09 06:11:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1639030380000|2021-12-09 06:13:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2624.8|2618.8|7
1639030390000|2021-12-09 06:13:10|2625.9|2619.9|2626|2620|2626|2620|2625.9|2619.9|2
1639030420000|2021-12-09 06:13:40|2625.9|2619.9|2625.8|2619.8|2625.9|2619.9|2625.8|2619.8|2
1639030430000|2021-12-09 06:13:50|2625.5|2619.5|2624.3|2618.3|2625.5|2619.5|2624|2618|5
1639030440000|2021-12-09 06:14:00|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1639030460000|2021-12-09 06:14:20|2624.8|2618.8|2625.1|2619.1|2625.1|2619.1|2624.8|2618.8|5
1639030470000|2021-12-09 06:14:30|2625|2619|2625.1|2619.1|2625.1|2619.1|2625|2619|2
1639030480000|2021-12-09 06:14:40|2625|2619|2625|2619|2625|2619|2625|2619|1
1639030500000|2021-12-09 06:15:00|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1639030520000|2021-12-09 06:15:20|2625.5|2619.5|2625|2619|2625.5|2619.5|2624.8|2618.8|7
1639030530000|2021-12-09 06:15:30|2625.3|2619.3|2626.4|2620.4|2626.4|2620.4|2625.3|2619.3|6
1639030540000|2021-12-09 06:15:40|2626.3|2620.3|2625.5|2619.5|2626.3|2620.3|2625.5|2619.5|7
1639030570000|2021-12-09 06:16:10|2625.8|2619.8|2625.9|2619.9|2625.9|2619.9|2625.8|2619.8|2
1639030580000|2021-12-09 06:16:20|2625.8|2619.8|2625.9|2619.9|2625.9|2619.9|2625.8|2619.8|2
1639030590000|2021-12-09 06:16:30|2626.1|2620.1|2626|2620|2626.1|2620.1|2625.8|2619.8|4
1639030600000|2021-12-09 06:16:40|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1639030640000|2021-12-09 06:17:20|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1639030650000|2021-12-09 06:17:30|2626|2620|2626|2620|2626.4|2620.4|2626|2620|4
1639030660000|2021-12-09 06:17:40|2625.8|2619.8|2625.4|2619.4|2625.8|2619.8|2625.4|2619.4|3
1639030680000|2021-12-09 06:18:00|2625.5|2619.5|2625.6|2619.6|2625.6|2619.6|2625.5|2619.5|2
1639030700000|2021-12-09 06:18:20|2625.5|2619.5|2625.5|2619.5|2625.6|2619.6|2625.5|2619.5|3
1639030740000|2021-12-09 06:19:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2624.6|2618.6|3
1639030750000|2021-12-09 06:19:10|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1639030760000|2021-12-09 06:19:20|2624.9|2618.9|2625.5|2619.5|2625.8|2619.8|2624.9|2618.9|4
1639030770000|2021-12-09 06:19:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1639030790000|2021-12-09 06:19:50|2625.1|2619.1|2624.5|2618.5|2625.1|2619.1|2624.5|2618.5|2
1639030810000|2021-12-09 06:20:10|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|3
1639030820000|2021-12-09 06:20:20|2625|2619|2624.5|2618.5|2625|2619|2624.5|2618.5|2
1639030830000|2021-12-09 06:20:30|2624.4|2618.4|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|10
1639030840000|2021-12-09 06:20:40|2624.3|2618.3|2624.8|2618.8|2624.8|2618.8|2624.3|2618.3|3
1639030850000|2021-12-09 06:20:50|2624.6|2618.6|2624.3|2618.3|2624.6|2618.6|2624.3|2618.3|2
1639030860000|2021-12-09 06:21:00|2624.4|2618.4|2624.8|2618.8|2624.8|2618.8|2624.4|2618.4|3
1639030870000|2021-12-09 06:21:10|2625|2619|2625.3|2619.3|2625.3|2619.3|2625|2619|2
1639030910000|2021-12-09 06:21:50|2625.5|2619.5|2625.8|2619.8|2625.8|2619.8|2625.5|2619.5|2
1639030920000|2021-12-09 06:22:00|2626|2620|2626|2620|2626|2620|2626|2620|1
1639030930000|2021-12-09 06:22:10|2626.3|2620.3|2626.1|2620.1|2626.5|2620.5|2626.1|2620.1|4
1639030950000|2021-12-09 06:22:30|2626|2620|2626|2620|2626|2620|2625.8|2619.8|4
1639030960000|2021-12-09 06:22:40|2626.3|2620.3|2625.9|2619.9|2626.3|2620.3|2625.6|2619.6|5
1639030980000|2021-12-09 06:23:00|2626|2620|2626|2620|2626.3|2620.3|2626|2620|3
1639030990000|2021-12-09 06:23:10|2626.3|2620.3|2626.4|2620.4|2626.4|2620.4|2626.3|2620.3|2
1639031000000|2021-12-09 06:23:20|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1639031010000|2021-12-09 06:23:30|2626.5|2620.5|2626|2620|2626.5|2620.5|2625.8|2619.8|6
1639031020000|2021-12-09 06:23:40|2626.3|2620.3|2625.9|2619.9|2626.3|2620.3|2625.8|2619.8|5
1639031030000|2021-12-09 06:23:50|2626|2620|2626|2620|2626|2620|2626|2620|1
1639031040000|2021-12-09 06:24:00|2626.1|2620.1|2626|2620|2626.1|2620.1|2626|2620|2
1639031060000|2021-12-09 06:24:20|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1639031070000|2021-12-09 06:24:30|2625.9|2619.9|2626.5|2620.5|2626.5|2620.5|2625.9|2619.9|3
1639031080000|2021-12-09 06:24:40|2626.3|2620.3|2626.4|2620.4|2626.4|2620.4|2626.3|2620.3|2
1639031100000|2021-12-09 06:25:00|2626.3|2620.3|2624.6|2618.6|2626.3|2620.3|2624.6|2618.6|9
1639031120000|2021-12-09 06:25:20|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1639031130000|2021-12-09 06:25:30|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.8|2617.8|3
1639031140000|2021-12-09 06:25:40|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639031160000|2021-12-09 06:26:00|2623.5|2617.5|2623|2617|2623.5|2617.5|2622.8|2616.8|3
1639031170000|2021-12-09 06:26:10|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|2
1639031180000|2021-12-09 06:26:20|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.8|2616.8|2
1639031230000|2021-12-09 06:27:10|2623.3|2617.3|2623.4|2617.4|2623.8|2617.8|2623.3|2617.3|5
1639031240000|2021-12-09 06:27:20|2623.5|2617.5|2623.9|2617.9|2623.9|2617.9|2623.5|2617.5|3
1639031250000|2021-12-09 06:27:30|2624.3|2618.3|2624.1|2618.1|2624.4|2618.4|2623.5|2617.5|4
1639031260000|2021-12-09 06:27:40|2623.9|2617.9|2623.8|2617.8|2623.9|2617.9|2623.8|2617.8|2
1639031270000|2021-12-09 06:27:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1639031280000|2021-12-09 06:28:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|3
1639031290000|2021-12-09 06:28:10|2623.6|2617.6|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|9
1639031300000|2021-12-09 06:28:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1639031310000|2021-12-09 06:28:30|2623.8|2617.8|2624.1|2618.1|2624.1|2618.1|2623.8|2617.8|3
1639031330000|2021-12-09 06:28:50|2624.8|2618.8|2624.9|2618.9|2624.9|2618.9|2624.8|2618.8|2
1639031340000|2021-12-09 06:29:00|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|3
1639031350000|2021-12-09 06:29:10|2624.6|2618.6|2623.6|2617.6|2624.9|2618.9|2623.6|2617.6|18
1639031380000|2021-12-09 06:29:40|2623.8|2617.8|2624.3|2618.3|2624.5|2618.5|2623.8|2617.8|5
1639031390000|2021-12-09 06:29:50|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2624.3|2618.3|6
1639031400000|2021-12-09 06:30:00|2624|2618|2624.8|2618.8|2624.8|2618.8|2623.4|2617.4|11
1639031410000|2021-12-09 06:30:10|2624.5|2618.5|2624.9|2618.9|2624.9|2618.9|2624.5|2618.5|3
1639031430000|2021-12-09 06:30:30|2625|2619|2625|2619|2625|2619|2625|2619|1
1639031440000|2021-12-09 06:30:40|2625.5|2619.5|2625|2619|2625.5|2619.5|2625|2619|6
1639031450000|2021-12-09 06:30:50|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625|2619|4
1639031460000|2021-12-09 06:31:00|2625.6|2619.6|2624|2618|2625.6|2619.6|2624|2618|9
1639031470000|2021-12-09 06:31:10|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639031490000|2021-12-09 06:31:30|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639031540000|2021-12-09 06:32:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639031550000|2021-12-09 06:32:30|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|4
1639031560000|2021-12-09 06:32:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639031570000|2021-12-09 06:32:50|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1639031600000|2021-12-09 06:33:20|2623.8|2617.8|2624|2618|2624.5|2618.5|2623.8|2617.8|5
1639031620000|2021-12-09 06:33:40|2623.9|2617.9|2624|2618|2624|2618|2623.9|2617.9|2
1639031630000|2021-12-09 06:33:50|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|3
1639031640000|2021-12-09 06:34:00|2624|2618|2624|2618|2624.3|2618.3|2624|2618|3
1639031650000|2021-12-09 06:34:10|2623.8|2617.8|2623.5|2617.5|2623.9|2617.9|2623.5|2617.5|5
1639031660000|2021-12-09 06:34:20|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623|2617|3
1639031670000|2021-12-09 06:34:30|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|3
1639031690000|2021-12-09 06:34:50|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639031700000|2021-12-09 06:35:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1639031710000|2021-12-09 06:35:10|2623.3|2617.3|2623.9|2617.9|2623.9|2617.9|2623.3|2617.3|2
1639031720000|2021-12-09 06:35:20|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1639031730000|2021-12-09 06:35:30|2624|2618|2623.6|2617.6|2624|2618|2623.6|2617.6|3
1639031770000|2021-12-09 06:36:10|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639031790000|2021-12-09 06:36:30|2623.6|2617.6|2622.8|2616.8|2623.6|2617.6|2622.8|2616.8|5
1639031800000|2021-12-09 06:36:40|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|4
1639031810000|2021-12-09 06:36:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639031820000|2021-12-09 06:37:00|2623.8|2617.8|2624.5|2618.5|2624.5|2618.5|2623.8|2617.8|2
1639031840000|2021-12-09 06:37:20|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1639031850000|2021-12-09 06:37:30|2625|2619|2625|2619|2625|2619|2625|2619|1
1639031860000|2021-12-09 06:37:40|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1639031870000|2021-12-09 06:37:50|2624.8|2618.8|2624.5|2618.5|2625|2619|2624.5|2618.5|4
1639031880000|2021-12-09 06:38:00|2624.8|2618.8|2624.9|2618.9|2625|2619|2624.5|2618.5|4
1639031890000|2021-12-09 06:38:10|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1639031900000|2021-12-09 06:38:20|2624.5|2618.5|2625|2619|2625.3|2619.3|2624.5|2618.5|5
1639031920000|2021-12-09 06:38:40|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639031950000|2021-12-09 06:39:10|2625.1|2619.1|2624.5|2618.5|2625.1|2619.1|2624.5|2618.5|2
1639031970000|2021-12-09 06:39:30|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1639031980000|2021-12-09 06:39:40|2624.5|2618.5|2624.3|2618.3|2624.5|2618.5|2624.3|2618.3|2
1639032000000|2021-12-09 06:40:00|2624.5|2618.5|2625.9|2619.9|2625.9|2619.9|2624.5|2618.5|3
1639032010000|2021-12-09 06:40:10|2625.8|2619.8|2625|2619|2625.8|2619.8|2625|2619|3
1639032040000|2021-12-09 06:40:40|2624.9|2618.9|2624.5|2618.5|2624.9|2618.9|2624.4|2618.4|4
1639032050000|2021-12-09 06:40:50|2624.6|2618.6|2625|2619|2625|2619|2624.6|2618.6|3
1639032060000|2021-12-09 06:41:00|2625.1|2619.1|2626|2620|2626|2620|2625.1|2619.1|4
1639032080000|2021-12-09 06:41:20|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1639032120000|2021-12-09 06:42:00|2626.1|2620.1|2627.5|2621.5|2627.8|2621.8|2626.1|2620.1|6
1639032140000|2021-12-09 06:42:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639032190000|2021-12-09 06:43:10|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639032220000|2021-12-09 06:43:40|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639032320000|2021-12-09 06:45:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639032360000|2021-12-09 06:46:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639032370000|2021-12-09 06:46:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639032380000|2021-12-09 06:46:20|2627.8|2621.8|2627.6|2621.6|2627.8|2621.8|2627.6|2621.6|2
1639032390000|2021-12-09 06:46:30|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639032400000|2021-12-09 06:46:40|2627.6|2621.6|2627.5|2621.5|2627.6|2621.6|2627.5|2621.5|2
1639032420000|2021-12-09 06:47:00|2627.6|2621.6|2628|2622|2628|2622|2627.6|2621.6|3
1639032440000|2021-12-09 06:47:20|2627.9|2621.9|2626.8|2620.8|2627.9|2621.9|2626.5|2620.5|3
1639032450000|2021-12-09 06:47:30|2626.5|2620.5|2626.6|2620.6|2626.6|2620.6|2626.5|2620.5|2
1639032460000|2021-12-09 06:47:40|2626.4|2620.4|2626.5|2620.5|2626.5|2620.5|2626.4|2620.4|2
1639032480000|2021-12-09 06:48:00|2627|2621|2627.3|2621.3|2628|2622|2627|2621|6
1639032490000|2021-12-09 06:48:10|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1639032510000|2021-12-09 06:48:30|2626.3|2620.3|2625.5|2619.5|2626.3|2620.3|2625.5|2619.5|2
1639032530000|2021-12-09 06:48:50|2625.6|2619.6|2625.5|2619.5|2625.6|2619.6|2625.5|2619.5|2
1639032540000|2021-12-09 06:49:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639032550000|2021-12-09 06:49:10|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|3
1639032560000|2021-12-09 06:49:20|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1639032580000|2021-12-09 06:49:40|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1639032590000|2021-12-09 06:49:50|2624.4|2618.4|2624.5|2618.5|2624.5|2618.5|2624.4|2618.4|2
1639032600000|2021-12-09 06:50:00|2624.3|2618.3|2625.5|2619.5|2625.5|2619.5|2624|2618|6
1639032610000|2021-12-09 06:50:10|2625.6|2619.6|2625.8|2619.8|2625.9|2619.9|2625.6|2619.6|3
1639032620000|2021-12-09 06:50:20|2626|2620|2626.8|2620.8|2626.8|2620.8|2626|2620|5
1639032640000|2021-12-09 06:50:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639032660000|2021-12-09 06:51:00|2626.6|2620.6|2626.8|2620.8|2626.8|2620.8|2626.6|2620.6|2
1639032670000|2021-12-09 06:51:10|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639032690000|2021-12-09 06:51:30|2626.3|2620.3|2624.1|2618.1|2626.3|2620.3|2624.1|2618.1|2
1639032700000|2021-12-09 06:51:40|2624.3|2618.3|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|3
1639032740000|2021-12-09 06:52:20|2625|2619|2624.5|2618.5|2625|2619|2624.5|2618.5|2
1639032750000|2021-12-09 06:52:30|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1639032770000|2021-12-09 06:52:50|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1639032780000|2021-12-09 06:53:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1639032790000|2021-12-09 06:53:10|2625|2619|2625|2619|2625.1|2619.1|2625|2619|3
1639032800000|2021-12-09 06:53:20|2625.1|2619.1|2625|2619|2625.1|2619.1|2625|2619|6
1639032820000|2021-12-09 06:53:40|2625.1|2619.1|2625|2619|2625.1|2619.1|2625|2619|2
1639032830000|2021-12-09 06:53:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625|2619|5
1639032840000|2021-12-09 06:54:00|2625|2619|2625.3|2619.3|2625.8|2619.8|2625|2619|7
1639032850000|2021-12-09 06:54:10|2625|2619|2625.5|2619.5|2625.5|2619.5|2625|2619|3
1639032870000|2021-12-09 06:54:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639032900000|2021-12-09 06:55:00|2625|2619|2624.8|2618.8|2625|2619|2624.5|2618.5|3
1639032930000|2021-12-09 06:55:30|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1639032970000|2021-12-09 06:56:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639032980000|2021-12-09 06:56:20|2624.1|2618.1|2624|2618|2624.1|2618.1|2624|2618|2
1639032990000|2021-12-09 06:56:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639033010000|2021-12-09 06:56:50|2624|2618|2624|2618|2624|2618|2623.9|2617.9|3
1639033020000|2021-12-09 06:57:00|2625|2619|2625.5|2619.5|2625.5|2619.5|2625|2619|2
1639033030000|2021-12-09 06:57:10|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1639033070000|2021-12-09 06:57:50|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1639033110000|2021-12-09 06:58:30|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|2
1639033140000|2021-12-09 06:59:00|2625|2619|2625|2619|2625|2619|2625|2619|1
1639033170000|2021-12-09 06:59:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639033180000|2021-12-09 06:59:40|2625|2619|2625|2619|2625|2619|2625|2619|1
1639033190000|2021-12-09 06:59:50|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1639033200000|2021-12-09 07:00:00|2625|2619|2625|2619|2625|2619|2625|2619|1
1639033320000|2021-12-09 07:02:00|2624.8|2618.8|2624.5|2618.5|2625|2619|2624.5|2618.5|4
1639033330000|2021-12-09 07:02:10|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|2
1639033340000|2021-12-09 07:02:20|2623.8|2617.8|2624.8|2618.8|2624.9|2618.9|2623.8|2617.8|4
1639033350000|2021-12-09 07:02:30|2625|2619|2625|2619|2625|2619|2625|2619|1
1639033370000|2021-12-09 07:02:50|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2625.3|2619.3|2
1639033390000|2021-12-09 07:03:10|2625|2619|2625|2619|2625|2619|2625|2619|1
1639033400000|2021-12-09 07:03:20|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639033410000|2021-12-09 07:03:30|2625.5|2619.5|2626.3|2620.3|2626.5|2620.5|2625.5|2619.5|6
1639033430000|2021-12-09 07:03:50|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1639033460000|2021-12-09 07:04:20|2626.5|2620.5|2626.8|2620.8|2627.1|2621.1|2626.3|2620.3|7
1639033490000|2021-12-09 07:04:50|2627|2621|2626.9|2620.9|2627.3|2621.3|2626.9|2620.9|4
1639033560000|2021-12-09 07:06:00|2626.8|2620.8|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|2
1639033650000|2021-12-09 07:07:30|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1639033830000|2021-12-09 07:10:30|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1639033840000|2021-12-09 07:10:40|2627.9|2621.9|2628|2622|2628|2622|2627.9|2621.9|2
1639033890000|2021-12-09 07:11:30|2628.8|2622.8|2628|2622|2628.8|2622.8|2628|2622|3
1639033900000|2021-12-09 07:11:40|2629|2623|2628.5|2622.5|2629|2623|2628.5|2622.5|3
1639033910000|2021-12-09 07:11:50|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|8
1639033930000|2021-12-09 07:12:10|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1639034000000|2021-12-09 07:13:20|2628.3|2622.3|2627.8|2621.8|2628.3|2622.3|2627.8|2621.8|2
1639034010000|2021-12-09 07:13:30|2627.5|2621.5|2627|2621|2627.5|2621.5|2627|2621|3
1639034100000|2021-12-09 07:15:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639034130000|2021-12-09 07:15:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1639034380000|2021-12-09 07:19:40|2627.3|2621.3|2628.5|2622.5|2628.5|2622.5|2627.3|2621.3|4
1639034500000|2021-12-09 07:21:40|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1639034540000|2021-12-09 07:22:20|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639034550000|2021-12-09 07:22:30|2629|2623|2628.3|2622.3|2629|2623|2628.3|2622.3|3
1639034560000|2021-12-09 07:22:40|2628.5|2622.5|2629|2623|2629|2623|2628.5|2622.5|2
1639034570000|2021-12-09 07:22:50|2629.3|2623.3|2629.5|2623.5|2629.8|2623.8|2629.3|2623.3|4
1639034580000|2021-12-09 07:23:00|2629.3|2623.3|2628.4|2622.4|2629.3|2623.3|2628.4|2622.4|2
1639034590000|2021-12-09 07:23:10|2628.1|2622.1|2628|2622|2628.1|2622.1|2628|2622|2
1639034680000|2021-12-09 07:24:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639034710000|2021-12-09 07:25:10|2628|2622|2628|2622|2628|2622|2628|2622|1
1639034870000|2021-12-09 07:27:50|2628.3|2622.3|2629|2623|2629|2623|2628.3|2622.3|4
1639034880000|2021-12-09 07:28:00|2629.3|2623.3|2629.4|2623.4|2629.4|2623.4|2629.3|2623.3|2
1639034930000|2021-12-09 07:28:50|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1639035000000|2021-12-09 07:30:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639035020000|2021-12-09 07:30:20|2630|2624|2630|2624|2630|2624|2630|2624|1
1639035080000|2021-12-09 07:31:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639035090000|2021-12-09 07:31:30|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1639035130000|2021-12-09 07:32:10|2629.8|2623.8|2630.4|2624.4|2630.4|2624.4|2629.8|2623.8|2
1639035170000|2021-12-09 07:32:50|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1639035200000|2021-12-09 07:33:20|2630.5|2624.5|2630.4|2624.4|2630.5|2624.5|2630.4|2624.4|2
1639035260000|2021-12-09 07:34:20|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|2630.5|2624.5|1
1639035270000|2021-12-09 07:34:30|2630.3|2624.3|2628.3|2622.3|2630.3|2624.3|2628.3|2622.3|2
1639035300000|2021-12-09 07:35:00|2628|2622|2628|2622|2628|2622|2628|2622|1
1639035320000|2021-12-09 07:35:20|2628.1|2622.1|2628|2622|2628.1|2622.1|2628|2622|2
1639035330000|2021-12-09 07:35:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639035340000|2021-12-09 07:35:40|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639035350000|2021-12-09 07:35:50|2627.9|2621.9|2628.1|2622.1|2628.3|2622.3|2627.9|2621.9|3
1639035380000|2021-12-09 07:36:20|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639035540000|2021-12-09 07:39:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639035550000|2021-12-09 07:39:10|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639035560000|2021-12-09 07:39:20|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1639035580000|2021-12-09 07:39:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639035590000|2021-12-09 07:39:50|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639035630000|2021-12-09 07:40:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639035680000|2021-12-09 07:41:20|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1639035690000|2021-12-09 07:41:30|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|3
1639035700000|2021-12-09 07:41:40|2629|2623|2629|2623|2629|2623|2629|2623|1
1639035740000|2021-12-09 07:42:20|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|2
1639035750000|2021-12-09 07:42:30|2629.8|2623.8|2630.3|2624.3|2630.3|2624.3|2629.8|2623.8|3
1639035850000|2021-12-09 07:44:10|2630|2624|2630|2624|2630|2624|2630|2624|1
1639036020000|2021-12-09 07:47:00|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|2630.3|2624.3|1
1639036130000|2021-12-09 07:48:50|2630|2624|2628|2622|2630|2624|2628|2622|3
1639036150000|2021-12-09 07:49:10|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|3
1639036160000|2021-12-09 07:49:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|3
1639036180000|2021-12-09 07:49:40|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639036220000|2021-12-09 07:50:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639036240000|2021-12-09 07:50:40|2627.6|2621.6|2627.5|2621.5|2627.6|2621.6|2627.5|2621.5|2
1639036280000|2021-12-09 07:51:20|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639036320000|2021-12-09 07:52:00|2626.9|2620.9|2627.3|2621.3|2628.4|2622.4|2626.9|2620.9|5
1639036330000|2021-12-09 07:52:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639036360000|2021-12-09 07:52:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639036370000|2021-12-09 07:52:50|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639036380000|2021-12-09 07:53:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639036390000|2021-12-09 07:53:10|2628|2622|2628|2622|2628|2622|2628|2622|1
1639036410000|2021-12-09 07:53:30|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.1|2622.1|3
1639036420000|2021-12-09 07:53:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639036450000|2021-12-09 07:54:10|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1639036470000|2021-12-09 07:54:30|2628.8|2622.8|2629|2623|2629|2623|2628.8|2622.8|2
1639036480000|2021-12-09 07:54:40|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639036490000|2021-12-09 07:54:50|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|1
1639036500000|2021-12-09 07:55:00|2629|2623|2629|2623|2629|2623|2629|2623|1
1639036510000|2021-12-09 07:55:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639036550000|2021-12-09 07:55:50|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|2
1639036570000|2021-12-09 07:56:10|2630.1|2624.1|2632.4|2626.4|2632.4|2626.4|2630.1|2624.1|2
1639036650000|2021-12-09 07:57:30|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.6|2625.6|3
1639036660000|2021-12-09 07:57:40|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1639036680000|2021-12-09 07:58:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639036700000|2021-12-09 07:58:20|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|2
1639036710000|2021-12-09 07:58:30|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|2
1639036730000|2021-12-09 07:58:50|2632.6|2626.6|2631.6|2625.6|2632.6|2626.6|2631.6|2625.6|3
1639036740000|2021-12-09 07:59:00|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.6|2625.6|5
1639036750000|2021-12-09 07:59:10|2631.6|2625.6|2632.9|2626.9|2632.9|2626.9|2631.6|2625.6|4
1639036760000|2021-12-09 07:59:20|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1639036770000|2021-12-09 07:59:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639036780000|2021-12-09 07:59:40|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.4|2625.4|5
1639036790000|2021-12-09 07:59:50|2632.1|2626.1|2633.6|2627.6|2633.6|2627.6|2632.1|2626.1|7
1639036800000|2021-12-09 08:00:00|2633.4|2627.4|2631.4|2625.4|2633.6|2627.6|2631.4|2625.4|8
1639036810000|2021-12-09 08:00:10|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|5
1639036820000|2021-12-09 08:00:20|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1639036830000|2021-12-09 08:00:30|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|3
1639036840000|2021-12-09 08:00:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|5
1639036850000|2021-12-09 08:00:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|3
1639036860000|2021-12-09 08:01:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1639036870000|2021-12-09 08:01:10|2630.4|2624.4|2631.6|2625.6|2631.6|2625.6|2630.4|2624.4|3
1639036880000|2021-12-09 08:01:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|4
1639036890000|2021-12-09 08:01:30|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1639036900000|2021-12-09 08:01:40|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1639036910000|2021-12-09 08:01:50|2632.4|2626.4|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|16
1639036920000|2021-12-09 08:02:00|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|3
1639036930000|2021-12-09 08:02:10|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|4
1639036940000|2021-12-09 08:02:20|2632.6|2626.6|2630.9|2624.9|2632.6|2626.6|2630.9|2624.9|3
1639036950000|2021-12-09 08:02:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|4
1639036960000|2021-12-09 08:02:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639036970000|2021-12-09 08:02:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639036980000|2021-12-09 08:03:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639036990000|2021-12-09 08:03:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|5
1639037000000|2021-12-09 08:03:20|2630.4|2624.4|2629.9|2623.9|2630.9|2624.9|2629.9|2623.9|5
1639037040000|2021-12-09 08:04:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639037050000|2021-12-09 08:04:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639037070000|2021-12-09 08:04:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639037080000|2021-12-09 08:04:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639037090000|2021-12-09 08:04:50|2631.6|2625.6|2632.9|2626.9|2632.9|2626.9|2631.6|2625.6|2
1639037100000|2021-12-09 08:05:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639037120000|2021-12-09 08:05:20|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639037130000|2021-12-09 08:05:30|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|2
1639037140000|2021-12-09 08:05:40|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.1|2625.1|3
1639037160000|2021-12-09 08:06:00|2631.9|2625.9|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|6
1639037170000|2021-12-09 08:06:10|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1639037190000|2021-12-09 08:06:30|2632.1|2626.1|2632.9|2626.9|2632.9|2626.9|2632.1|2626.1|2
1639037200000|2021-12-09 08:06:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639037210000|2021-12-09 08:06:50|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2632.1|2626.1|5
1639037230000|2021-12-09 08:07:10|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.6|2626.6|4
1639037240000|2021-12-09 08:07:20|2633.4|2627.4|2632.1|2626.1|2633.4|2627.4|2632.1|2626.1|2
1639037260000|2021-12-09 08:07:40|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639037270000|2021-12-09 08:07:50|2632.9|2626.9|2632.1|2626.1|2633.1|2627.1|2631.9|2625.9|5
1639037280000|2021-12-09 08:08:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639037290000|2021-12-09 08:08:10|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1639037340000|2021-12-09 08:09:00|2632.4|2626.4|2630.6|2624.6|2632.4|2626.4|2630.1|2624.1|7
1639037360000|2021-12-09 08:09:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|3
1639037380000|2021-12-09 08:09:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639037400000|2021-12-09 08:10:00|2630.1|2624.1|2628.9|2622.9|2630.1|2624.1|2628.9|2622.9|2
1639037410000|2021-12-09 08:10:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639037430000|2021-12-09 08:10:30|2628.6|2622.6|2627.4|2621.4|2628.6|2622.6|2627.4|2621.4|4
1639037440000|2021-12-09 08:10:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1639037460000|2021-12-09 08:11:00|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|2
1639037470000|2021-12-09 08:11:10|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1639037480000|2021-12-09 08:11:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639037490000|2021-12-09 08:11:30|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1639037510000|2021-12-09 08:11:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639037520000|2021-12-09 08:12:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|5
1639037540000|2021-12-09 08:12:20|2627.9|2621.9|2625.6|2619.6|2627.9|2621.9|2625.6|2619.6|4
1639037570000|2021-12-09 08:12:50|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.6|2618.6|2
1639037590000|2021-12-09 08:13:10|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1639037600000|2021-12-09 08:13:20|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1639037640000|2021-12-09 08:14:00|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1639037650000|2021-12-09 08:14:10|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1639037680000|2021-12-09 08:14:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1639037690000|2021-12-09 08:14:50|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1639037730000|2021-12-09 08:15:30|2623.9|2617.9|2623.6|2617.6|2624.6|2618.6|2623.6|2617.6|3
1639037760000|2021-12-09 08:16:00|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|3
1639037770000|2021-12-09 08:16:10|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1639037810000|2021-12-09 08:16:50|2622.4|2616.4|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|3
1639037840000|2021-12-09 08:17:20|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|3
1639037870000|2021-12-09 08:17:50|2623.1|2617.1|2624.6|2618.6|2624.6|2618.6|2623.1|2617.1|4
1639037880000|2021-12-09 08:18:00|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.4|2618.4|3
1639037910000|2021-12-09 08:18:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1639037990000|2021-12-09 08:19:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639038060000|2021-12-09 08:21:00|2624.1|2618.1|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|2
1639038070000|2021-12-09 08:21:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1639038080000|2021-12-09 08:21:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1639038110000|2021-12-09 08:21:50|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1639038130000|2021-12-09 08:22:10|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1639038160000|2021-12-09 08:22:40|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1639038170000|2021-12-09 08:22:50|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1639038180000|2021-12-09 08:23:00|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1639038200000|2021-12-09 08:23:20|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1639038240000|2021-12-09 08:24:00|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1639038250000|2021-12-09 08:24:10|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|2
1639038260000|2021-12-09 08:24:20|2621.9|2615.9|2621.1|2615.1|2621.9|2615.9|2621.1|2615.1|2
1639038330000|2021-12-09 08:25:30|2620.6|2614.6|2619.9|2613.9|2620.6|2614.6|2619.9|2613.9|2
1639038360000|2021-12-09 08:26:00|2619.6|2613.6|2619.1|2613.1|2619.6|2613.6|2619.1|2613.1|2
1639038370000|2021-12-09 08:26:10|2618.9|2612.9|2619.6|2613.6|2619.9|2613.9|2618.9|2612.9|6
1639038380000|2021-12-09 08:26:20|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1639038390000|2021-12-09 08:26:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1639038410000|2021-12-09 08:26:50|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1639038420000|2021-12-09 08:27:00|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1639038470000|2021-12-09 08:27:50|2619.1|2613.1|2619.6|2613.6|2619.9|2613.9|2619.1|2613.1|4
1639038480000|2021-12-09 08:28:00|2619.9|2613.9|2620.9|2614.9|2620.9|2614.9|2619.9|2613.9|5
1639038490000|2021-12-09 08:28:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1639038500000|2021-12-09 08:28:20|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1639038510000|2021-12-09 08:28:30|2622.1|2616.1|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|4
1639038520000|2021-12-09 08:28:40|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1639038540000|2021-12-09 08:29:00|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.1|2614.1|6
1639038560000|2021-12-09 08:29:20|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.1|2614.1|4
1639038570000|2021-12-09 08:29:30|2621.1|2615.1|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|3
1639038590000|2021-12-09 08:29:50|2621.4|2615.4|2621.9|2615.9|2622.1|2616.1|2621.4|2615.4|6
1639038610000|2021-12-09 08:30:10|2622.4|2616.4|2622.9|2616.9|2622.9|2616.9|2622.4|2616.4|2
1639038620000|2021-12-09 08:30:20|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1639038630000|2021-12-09 08:30:30|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1639038650000|2021-12-09 08:30:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1639038660000|2021-12-09 08:31:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1639038700000|2021-12-09 08:31:40|2622.1|2616.1|2620.1|2614.1|2622.1|2616.1|2619.9|2613.9|8
1639038710000|2021-12-09 08:31:50|2619.9|2613.9|2620.6|2614.6|2620.9|2614.9|2619.9|2613.9|4
1639038720000|2021-12-09 08:32:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1639038740000|2021-12-09 08:32:20|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|3
1639038750000|2021-12-09 08:32:30|2620.4|2614.4|2620.6|2614.6|2621.6|2615.6|2620.4|2614.4|6
1639038760000|2021-12-09 08:32:40|2620.9|2614.9|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|4
1639038770000|2021-12-09 08:32:50|2621.1|2615.1|2620.1|2614.1|2621.1|2615.1|2620.1|2614.1|6
1639038790000|2021-12-09 08:33:10|2620.4|2614.4|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|2
1639038800000|2021-12-09 08:33:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1639038810000|2021-12-09 08:33:30|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|2
1639038830000|2021-12-09 08:33:50|2620.9|2614.9|2621.4|2615.4|2621.4|2615.4|2620.9|2614.9|2
1639038840000|2021-12-09 08:34:00|2621.1|2615.1|2620.4|2614.4|2621.1|2615.1|2620.4|2614.4|4
1639038850000|2021-12-09 08:34:10|2620.1|2614.1|2621.1|2615.1|2621.1|2615.1|2620.1|2614.1|4
1639038860000|2021-12-09 08:34:20|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|6
1639038870000|2021-12-09 08:34:30|2620.4|2614.4|2620.9|2614.9|2620.9|2614.9|2620.4|2614.4|3
1639038880000|2021-12-09 08:34:40|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|3
1639038910000|2021-12-09 08:35:10|2619.9|2613.9|2619.1|2613.1|2619.9|2613.9|2619.1|2613.1|3
1639038920000|2021-12-09 08:35:20|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|4
1639038930000|2021-12-09 08:35:30|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639038940000|2021-12-09 08:35:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639038950000|2021-12-09 08:35:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639038960000|2021-12-09 08:36:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639038970000|2021-12-09 08:36:10|2619.4|2613.4|2620.1|2614.1|2620.9|2614.9|2619.4|2613.4|4
1639038980000|2021-12-09 08:36:20|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1639039010000|2021-12-09 08:36:50|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2619.9|2613.9|4
1639039020000|2021-12-09 08:37:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639039040000|2021-12-09 08:37:20|2619.6|2613.6|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|2
1639039060000|2021-12-09 08:37:40|2618.4|2612.4|2618.9|2612.9|2618.9|2612.9|2618.4|2612.4|2
1639039070000|2021-12-09 08:37:50|2619.1|2613.1|2620.4|2614.4|2620.4|2614.4|2619.1|2613.1|2
1639039110000|2021-12-09 08:38:30|2620.6|2614.6|2620.9|2614.9|2621.4|2615.4|2620.6|2614.6|5
1639039120000|2021-12-09 08:38:40|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1639039140000|2021-12-09 08:39:00|2619.9|2613.9|2620.9|2614.9|2620.9|2614.9|2619.9|2613.9|3
1639039150000|2021-12-09 08:39:10|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1639039160000|2021-12-09 08:39:20|2621.4|2615.4|2623.1|2617.1|2623.1|2617.1|2621.4|2615.4|6
1639039170000|2021-12-09 08:39:30|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1639039180000|2021-12-09 08:39:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639039200000|2021-12-09 08:40:00|2623.6|2617.6|2624.9|2618.9|2624.9|2618.9|2623.6|2617.6|3
1639039250000|2021-12-09 08:40:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1639039260000|2021-12-09 08:41:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1639039270000|2021-12-09 08:41:10|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|3
1639039290000|2021-12-09 08:41:30|2623.6|2617.6|2624.1|2618.1|2624.4|2618.4|2623.6|2617.6|3
1639039310000|2021-12-09 08:41:50|2624.4|2618.4|2623.1|2617.1|2624.4|2618.4|2623.1|2617.1|2
1639039330000|2021-12-09 08:42:10|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2623.1|2617.1|2
1639039340000|2021-12-09 08:42:20|2623.4|2617.4|2624.4|2618.4|2624.4|2618.4|2623.4|2617.4|4
1639039380000|2021-12-09 08:43:00|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|2
1639039390000|2021-12-09 08:43:10|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|3
1639039400000|2021-12-09 08:43:20|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|3
1639039410000|2021-12-09 08:43:30|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639039430000|2021-12-09 08:43:50|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|2
1639039440000|2021-12-09 08:44:00|2624.1|2618.1|2624.1|2618.1|2624.9|2618.9|2624.1|2618.1|4
1639039450000|2021-12-09 08:44:10|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1639039460000|2021-12-09 08:44:20|2624.4|2618.4|2623.6|2617.6|2624.4|2618.4|2623.6|2617.6|4
1639039470000|2021-12-09 08:44:30|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639039500000|2021-12-09 08:45:00|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2622.9|2616.9|3
1639039510000|2021-12-09 08:45:10|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639039530000|2021-12-09 08:45:30|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1639039560000|2021-12-09 08:46:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1639039590000|2021-12-09 08:46:30|2624.1|2618.1|2626.1|2620.1|2626.1|2620.1|2624.1|2618.1|2
1639039610000|2021-12-09 08:46:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639039620000|2021-12-09 08:47:00|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1639039650000|2021-12-09 08:47:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639039710000|2021-12-09 08:48:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1639039750000|2021-12-09 08:49:10|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1639039760000|2021-12-09 08:49:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639039780000|2021-12-09 08:49:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639039790000|2021-12-09 08:49:50|2627.6|2621.6|2626.6|2620.6|2627.6|2621.6|2626.6|2620.6|4
1639039820000|2021-12-09 08:50:20|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1639039910000|2021-12-09 08:51:50|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1639040020000|2021-12-09 08:53:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1639040060000|2021-12-09 08:54:20|2626.1|2620.1|2626.4|2620.4|2627.1|2621.1|2626.1|2620.1|6
1639040180000|2021-12-09 08:56:20|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1639040210000|2021-12-09 08:56:50|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639040220000|2021-12-09 08:57:00|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1639040280000|2021-12-09 08:58:00|2625.4|2619.4|2624.1|2618.1|2625.4|2619.4|2624.1|2618.1|2
1639040290000|2021-12-09 08:58:10|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|4
1639040300000|2021-12-09 08:58:20|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1639040340000|2021-12-09 08:59:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639040370000|2021-12-09 08:59:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1639040400000|2021-12-09 09:00:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639040410000|2021-12-09 09:00:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1639040480000|2021-12-09 09:01:20|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1639040490000|2021-12-09 09:01:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1639040500000|2021-12-09 09:01:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1639040510000|2021-12-09 09:01:50|2623.4|2617.4|2621.9|2615.9|2623.4|2617.4|2621.9|2615.9|2
1639040520000|2021-12-09 09:02:00|2622.4|2616.4|2622.9|2616.9|2622.9|2616.9|2622.4|2616.4|4
1639040530000|2021-12-09 09:02:10|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1639040550000|2021-12-09 09:02:30|2623.4|2617.4|2624.4|2618.4|2624.4|2618.4|2623.4|2617.4|3
1639040560000|2021-12-09 09:02:40|2624.1|2618.1|2623.4|2617.4|2624.1|2618.1|2623.4|2617.4|4
1639040570000|2021-12-09 09:02:50|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1639040610000|2021-12-09 09:03:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1639040620000|2021-12-09 09:03:40|2622.1|2616.1|2623.4|2617.4|2623.4|2617.4|2621.9|2615.9|5
1639040670000|2021-12-09 09:04:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1639040690000|2021-12-09 09:04:50|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639040700000|2021-12-09 09:05:00|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.6|2617.6|2
1639040710000|2021-12-09 09:05:10|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1639040720000|2021-12-09 09:05:20|2623.9|2617.9|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|3
1639040730000|2021-12-09 09:05:30|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|2
1639040760000|2021-12-09 09:06:00|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|3
1639040790000|2021-12-09 09:06:30|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1639040800000|2021-12-09 09:06:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|3
1639040820000|2021-12-09 09:07:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1639040850000|2021-12-09 09:07:30|2624.4|2618.4|2623.1|2617.1|2624.4|2618.4|2623.1|2617.1|5
1639040860000|2021-12-09 09:07:40|2623.4|2617.4|2624.6|2618.6|2624.6|2618.6|2623.4|2617.4|4
1639040880000|2021-12-09 09:08:00|2624.4|2618.4|2623.1|2617.1|2624.4|2618.4|2623.1|2617.1|6
1639040890000|2021-12-09 09:08:10|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1639040920000|2021-12-09 09:08:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639040930000|2021-12-09 09:08:50|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1639040940000|2021-12-09 09:09:00|2623.9|2617.9|2623.1|2617.1|2623.9|2617.9|2622.6|2616.6|5
1639040950000|2021-12-09 09:09:10|2623.4|2617.4|2624.1|2618.1|2624.1|2618.1|2623.4|2617.4|8
1639040960000|2021-12-09 09:09:20|2623.9|2617.9|2622.1|2616.1|2623.9|2617.9|2621.4|2615.4|7
1639040970000|2021-12-09 09:09:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|1
1639041000000|2021-12-09 09:10:00|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|5
1639041010000|2021-12-09 09:10:10|2621.1|2615.1|2622.1|2616.1|2622.1|2616.1|2621.1|2615.1|4
1639041040000|2021-12-09 09:10:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.1|2615.1|5
1639041050000|2021-12-09 09:10:50|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1639041060000|2021-12-09 09:11:00|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|2
1639041070000|2021-12-09 09:11:10|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1639041080000|2021-12-09 09:11:20|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1639041120000|2021-12-09 09:12:00|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1639041130000|2021-12-09 09:12:10|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|2
1639041140000|2021-12-09 09:12:20|2624.1|2618.1|2623.1|2617.1|2624.1|2618.1|2623.1|2617.1|2
1639041150000|2021-12-09 09:12:30|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|2
1639041160000|2021-12-09 09:12:40|2624.4|2618.4|2624.4|2618.4|2624.6|2618.6|2623.9|2617.9|6
1639041180000|2021-12-09 09:13:00|2624.1|2618.1|2621.6|2615.6|2624.1|2618.1|2621.6|2615.6|5
1639041190000|2021-12-09 09:13:10|2621.4|2615.4|2623.1|2617.1|2623.1|2617.1|2621.4|2615.4|7
1639041210000|2021-12-09 09:13:30|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|2
1639041240000|2021-12-09 09:14:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1639041250000|2021-12-09 09:14:10|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|3
1639041270000|2021-12-09 09:14:30|2623.4|2617.4|2623.4|2617.4|2623.9|2617.9|2623.1|2617.1|4
1639041300000|2021-12-09 09:15:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|3
1639041310000|2021-12-09 09:15:10|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|6
1639041320000|2021-12-09 09:15:20|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639041330000|2021-12-09 09:15:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1639041340000|2021-12-09 09:15:40|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1639041380000|2021-12-09 09:16:20|2623.4|2617.4|2622.9|2616.9|2623.4|2617.4|2622.4|2616.4|3
1639041400000|2021-12-09 09:16:40|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1639041470000|2021-12-09 09:17:50|2622.1|2616.1|2621.9|2615.9|2622.4|2616.4|2620.9|2614.9|9
1639041480000|2021-12-09 09:18:00|2621.6|2615.6|2622.4|2616.4|2622.4|2616.4|2621.6|2615.6|4
1639041490000|2021-12-09 09:18:10|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1639041500000|2021-12-09 09:18:20|2622.4|2616.4|2621.6|2615.6|2622.4|2616.4|2621.6|2615.6|2
1639041510000|2021-12-09 09:18:30|2621.9|2615.9|2622.1|2616.1|2622.6|2616.6|2621.9|2615.9|4
1639041520000|2021-12-09 09:18:40|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1639041530000|2021-12-09 09:18:50|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1639041550000|2021-12-09 09:19:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1639041560000|2021-12-09 09:19:20|2623.4|2617.4|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|2
1639041600000|2021-12-09 09:20:00|2623.6|2617.6|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|2
1639041610000|2021-12-09 09:20:10|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|5
1639041620000|2021-12-09 09:20:20|2623.4|2617.4|2623.1|2617.1|2623.6|2617.6|2623.1|2617.1|4
1639041630000|2021-12-09 09:20:30|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1639041670000|2021-12-09 09:21:10|2623.9|2617.9|2624.4|2618.4|2624.4|2618.4|2623.9|2617.9|3
1639041700000|2021-12-09 09:21:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639041740000|2021-12-09 09:22:20|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1639041760000|2021-12-09 09:22:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1639041780000|2021-12-09 09:23:00|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1639041800000|2021-12-09 09:23:20|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.4|2617.4|4
1639041810000|2021-12-09 09:23:30|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1639041820000|2021-12-09 09:23:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639041830000|2021-12-09 09:23:50|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1639041850000|2021-12-09 09:24:10|2624.9|2618.9|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|4
1639041890000|2021-12-09 09:24:50|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|4
1639041900000|2021-12-09 09:25:00|2624.9|2618.9|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|3
1639041940000|2021-12-09 09:25:40|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|3
1639041950000|2021-12-09 09:25:50|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|3
1639041980000|2021-12-09 09:26:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1639042020000|2021-12-09 09:27:00|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|3
1639042060000|2021-12-09 09:27:40|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1639042080000|2021-12-09 09:28:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|2
1639042090000|2021-12-09 09:28:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1639042100000|2021-12-09 09:28:20|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|3
1639042110000|2021-12-09 09:28:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1639042200000|2021-12-09 09:30:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1639042220000|2021-12-09 09:30:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1639042260000|2021-12-09 09:31:00|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|4
1639042280000|2021-12-09 09:31:20|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|4
1639042290000|2021-12-09 09:31:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639042310000|2021-12-09 09:31:50|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|4
1639042320000|2021-12-09 09:32:00|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1639042340000|2021-12-09 09:32:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1639042350000|2021-12-09 09:32:30|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1639042360000|2021-12-09 09:32:40|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|3
1639042370000|2021-12-09 09:32:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639042380000|2021-12-09 09:33:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639042390000|2021-12-09 09:33:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639042410000|2021-12-09 09:33:30|2627.4|2621.4|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|4
1639042430000|2021-12-09 09:33:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1639042450000|2021-12-09 09:34:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639042460000|2021-12-09 09:34:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639042480000|2021-12-09 09:34:40|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|2
1639042500000|2021-12-09 09:35:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|4
1639042520000|2021-12-09 09:35:20|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1639042530000|2021-12-09 09:35:30|2626.9|2620.9|2627.4|2621.4|2627.6|2621.6|2626.9|2620.9|4
1639042560000|2021-12-09 09:36:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639042570000|2021-12-09 09:36:10|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|3
1639042590000|2021-12-09 09:36:30|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|3
1639042620000|2021-12-09 09:37:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|4
1639042630000|2021-12-09 09:37:10|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|3
1639042650000|2021-12-09 09:37:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639042670000|2021-12-09 09:37:50|2626.6|2620.6|2627.1|2621.1|2627.1|2621.1|2626.6|2620.6|3
1639042690000|2021-12-09 09:38:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639042700000|2021-12-09 09:38:20|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.1|2620.1|5
1639042710000|2021-12-09 09:38:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639042740000|2021-12-09 09:39:00|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.1|2619.1|8
1639042750000|2021-12-09 09:39:10|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1639042760000|2021-12-09 09:39:20|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1639042770000|2021-12-09 09:39:30|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|3
1639042790000|2021-12-09 09:39:50|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1639042800000|2021-12-09 09:40:00|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.6|2619.6|2
1639042820000|2021-12-09 09:40:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639042830000|2021-12-09 09:40:30|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|3
1639042850000|2021-12-09 09:40:50|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1639042860000|2021-12-09 09:41:00|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|2
1639042880000|2021-12-09 09:41:20|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|3
1639042910000|2021-12-09 09:41:50|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1639042920000|2021-12-09 09:42:00|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1639042950000|2021-12-09 09:42:30|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1639042960000|2021-12-09 09:42:40|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1639042970000|2021-12-09 09:42:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1639043010000|2021-12-09 09:43:30|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1639043020000|2021-12-09 09:43:40|2625.4|2619.4|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|4
1639043070000|2021-12-09 09:44:30|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1639043100000|2021-12-09 09:45:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1639043110000|2021-12-09 09:45:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639043130000|2021-12-09 09:45:30|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|2
1639043200000|2021-12-09 09:46:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.6|2619.6|4
1639043280000|2021-12-09 09:48:00|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|2
1639043320000|2021-12-09 09:48:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639043330000|2021-12-09 09:48:50|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|3
1639043380000|2021-12-09 09:49:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639043400000|2021-12-09 09:50:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639043410000|2021-12-09 09:50:10|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|3
1639043460000|2021-12-09 09:51:00|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1639043470000|2021-12-09 09:51:10|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|4
1639043510000|2021-12-09 09:51:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639043530000|2021-12-09 09:52:10|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|2
1639043550000|2021-12-09 09:52:30|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|2
1639043610000|2021-12-09 09:53:30|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|4
1639043620000|2021-12-09 09:53:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1639043650000|2021-12-09 09:54:10|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1639043700000|2021-12-09 09:55:00|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639043710000|2021-12-09 09:55:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|3
1639043790000|2021-12-09 09:56:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639043800000|2021-12-09 09:56:40|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|2
1639043820000|2021-12-09 09:57:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639043830000|2021-12-09 09:57:10|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1639043850000|2021-12-09 09:57:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639043870000|2021-12-09 09:57:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1639043940000|2021-12-09 09:59:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639043950000|2021-12-09 09:59:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639043970000|2021-12-09 09:59:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639044010000|2021-12-09 10:00:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1639044020000|2021-12-09 10:00:20|2629.9|2623.9|2631.4|2625.4|2631.4|2625.4|2629.9|2623.9|5
1639044030000|2021-12-09 10:00:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1639044050000|2021-12-09 10:00:50|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1639044070000|2021-12-09 10:01:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639044080000|2021-12-09 10:01:20|2631.4|2625.4|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|4
1639044110000|2021-12-09 10:01:50|2631.9|2625.9|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1639044150000|2021-12-09 10:02:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639044160000|2021-12-09 10:02:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639044170000|2021-12-09 10:02:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639044190000|2021-12-09 10:03:10|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639044220000|2021-12-09 10:03:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639044240000|2021-12-09 10:04:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1639044260000|2021-12-09 10:04:20|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.6|2624.6|5
1639044280000|2021-12-09 10:04:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639044290000|2021-12-09 10:04:50|2632.1|2626.1|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|4
1639044360000|2021-12-09 10:06:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639044370000|2021-12-09 10:06:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639044400000|2021-12-09 10:06:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639044430000|2021-12-09 10:07:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639044470000|2021-12-09 10:07:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639044480000|2021-12-09 10:08:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639044510000|2021-12-09 10:08:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639044530000|2021-12-09 10:08:50|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|4
1639044600000|2021-12-09 10:10:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639044610000|2021-12-09 10:10:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639044630000|2021-12-09 10:10:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639044650000|2021-12-09 10:10:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639044680000|2021-12-09 10:11:20|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1639044720000|2021-12-09 10:12:00|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1639044740000|2021-12-09 10:12:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639044750000|2021-12-09 10:12:30|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639044800000|2021-12-09 10:13:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|3
1639044830000|2021-12-09 10:13:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639044840000|2021-12-09 10:14:00|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639044860000|2021-12-09 10:14:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639044960000|2021-12-09 10:16:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639044970000|2021-12-09 10:16:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639045000000|2021-12-09 10:16:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639045050000|2021-12-09 10:17:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|3
1639045060000|2021-12-09 10:17:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639045080000|2021-12-09 10:18:00|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639045090000|2021-12-09 10:18:10|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639045110000|2021-12-09 10:18:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639045180000|2021-12-09 10:19:40|2632.6|2626.6|2633.9|2627.9|2633.9|2627.9|2632.6|2626.6|2
1639045190000|2021-12-09 10:19:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639045200000|2021-12-09 10:20:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639045240000|2021-12-09 10:20:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|3
1639045250000|2021-12-09 10:20:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639045310000|2021-12-09 10:21:50|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|2
1639045320000|2021-12-09 10:22:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639045350000|2021-12-09 10:22:30|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1639045360000|2021-12-09 10:22:40|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|2
1639045380000|2021-12-09 10:23:00|2634.9|2628.9|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|3
1639045420000|2021-12-09 10:23:40|2636.1|2630.1|2635.1|2629.1|2636.4|2630.4|2635.1|2629.1|5
1639045450000|2021-12-09 10:24:10|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|3
1639045460000|2021-12-09 10:24:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639045480000|2021-12-09 10:24:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639045490000|2021-12-09 10:24:50|2635.4|2629.4|2636.1|2630.1|2636.1|2630.1|2635.1|2629.1|4
1639045500000|2021-12-09 10:25:00|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|4
1639045510000|2021-12-09 10:25:10|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|3
1639045520000|2021-12-09 10:25:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|3
1639045540000|2021-12-09 10:25:40|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639045570000|2021-12-09 10:26:10|2636.9|2630.9|2636.1|2630.1|2636.9|2630.9|2636.1|2630.1|2
1639045590000|2021-12-09 10:26:30|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1639045620000|2021-12-09 10:27:00|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639045660000|2021-12-09 10:27:40|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.1|2630.1|5
1639045670000|2021-12-09 10:27:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639045710000|2021-12-09 10:28:30|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|3
1639045730000|2021-12-09 10:28:50|2637.9|2631.9|2639.6|2633.6|2639.6|2633.6|2637.6|2631.6|4
1639045750000|2021-12-09 10:29:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639045760000|2021-12-09 10:29:20|2640.4|2634.4|2641.4|2635.4|2641.4|2635.4|2640.4|2634.4|5
1639045780000|2021-12-09 10:29:40|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639045790000|2021-12-09 10:29:50|2641.6|2635.6|2641.4|2635.4|2641.9|2635.9|2641.4|2635.4|3
1639045820000|2021-12-09 10:30:20|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639045840000|2021-12-09 10:30:40|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639045850000|2021-12-09 10:30:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639045860000|2021-12-09 10:31:00|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639045910000|2021-12-09 10:31:50|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639045950000|2021-12-09 10:32:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639046000000|2021-12-09 10:33:20|2641.6|2635.6|2642.4|2636.4|2642.4|2636.4|2641.4|2635.4|4
1639046010000|2021-12-09 10:33:30|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1639046040000|2021-12-09 10:34:00|2643.4|2637.4|2647.4|2641.4|2647.4|2641.4|2643.4|2637.4|12
1639046050000|2021-12-09 10:34:10|2647.6|2641.6|2648.4|2642.4|2648.6|2642.6|2647.4|2641.4|9
1639046060000|2021-12-09 10:34:20|2648.6|2642.6|2647.4|2641.4|2648.6|2642.6|2647.1|2641.1|5
1639046070000|2021-12-09 10:34:30|2647.1|2641.1|2648.4|2642.4|2648.9|2642.9|2647.1|2641.1|5
1639046080000|2021-12-09 10:34:40|2649.1|2643.1|2648.6|2642.6|2649.1|2643.1|2648.4|2642.4|3
1639046090000|2021-12-09 10:34:50|2649.4|2643.4|2648.4|2642.4|2649.4|2643.4|2648.1|2642.1|6
1639046100000|2021-12-09 10:35:00|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2648.1|2642.1|4
1639046110000|2021-12-09 10:35:10|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|2
1639046130000|2021-12-09 10:35:30|2648.6|2642.6|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|4
1639046140000|2021-12-09 10:35:40|2648.6|2642.6|2648.4|2642.4|2649.1|2643.1|2648.4|2642.4|4
1639046150000|2021-12-09 10:35:50|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1639046160000|2021-12-09 10:36:00|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|4
1639046170000|2021-12-09 10:36:10|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|2
1639046180000|2021-12-09 10:36:20|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1639046190000|2021-12-09 10:36:30|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2648.9|2642.9|3
1639046200000|2021-12-09 10:36:40|2649.6|2643.6|2650.6|2644.6|2650.6|2644.6|2649.6|2643.6|2
1639046210000|2021-12-09 10:36:50|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|3
1639046220000|2021-12-09 10:37:00|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639046230000|2021-12-09 10:37:10|2652.6|2646.6|2651.6|2645.6|2653.6|2647.6|2651.1|2645.1|6
1639046240000|2021-12-09 10:37:20|2651.9|2645.9|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|3
1639046260000|2021-12-09 10:37:40|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1639046280000|2021-12-09 10:38:00|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1639046300000|2021-12-09 10:38:20|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639046310000|2021-12-09 10:38:30|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1639046320000|2021-12-09 10:38:40|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|2
1639046330000|2021-12-09 10:38:50|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1639046370000|2021-12-09 10:39:30|2649.1|2643.1|2647.6|2641.6|2649.1|2643.1|2647.6|2641.6|2
1639046400000|2021-12-09 10:40:00|2648.1|2642.1|2647.4|2641.4|2648.1|2642.1|2647.4|2641.4|4
1639046410000|2021-12-09 10:40:10|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|3
1639046420000|2021-12-09 10:40:20|2646.6|2640.6|2647.4|2641.4|2647.9|2641.9|2646.6|2640.6|5
1639046430000|2021-12-09 10:40:30|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639046440000|2021-12-09 10:40:40|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|3
1639046460000|2021-12-09 10:41:00|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1639046470000|2021-12-09 10:41:10|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1639046480000|2021-12-09 10:41:20|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639046490000|2021-12-09 10:41:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1639046500000|2021-12-09 10:41:40|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639046530000|2021-12-09 10:42:10|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639046580000|2021-12-09 10:43:00|2648.1|2642.1|2647.6|2641.6|2648.1|2642.1|2647.6|2641.6|3
1639046590000|2021-12-09 10:43:10|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1639046670000|2021-12-09 10:44:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1639046690000|2021-12-09 10:44:50|2647.1|2641.1|2645.9|2639.9|2647.1|2641.1|2645.9|2639.9|2
1639046700000|2021-12-09 10:45:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639046710000|2021-12-09 10:45:10|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1639046720000|2021-12-09 10:45:20|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1639046730000|2021-12-09 10:45:30|2646.6|2640.6|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|3
1639046740000|2021-12-09 10:45:40|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|2
1639046750000|2021-12-09 10:45:50|2646.6|2640.6|2647.1|2641.1|2647.4|2641.4|2646.6|2640.6|3
1639046760000|2021-12-09 10:46:00|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1639046770000|2021-12-09 10:46:10|2648.4|2642.4|2647.6|2641.6|2648.4|2642.4|2647.4|2641.4|4
1639046780000|2021-12-09 10:46:20|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639046810000|2021-12-09 10:46:50|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639046860000|2021-12-09 10:47:40|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639046890000|2021-12-09 10:48:10|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1639046920000|2021-12-09 10:48:40|2648.1|2642.1|2646.9|2640.9|2648.1|2642.1|2646.9|2640.9|3
1639047000000|2021-12-09 10:50:00|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1639047020000|2021-12-09 10:50:20|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|2
1639047040000|2021-12-09 10:50:40|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.9|2639.9|2
1639047050000|2021-12-09 10:50:50|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639047060000|2021-12-09 10:51:00|2646.4|2640.4|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|3
1639047110000|2021-12-09 10:51:50|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1639047140000|2021-12-09 10:52:20|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639047160000|2021-12-09 10:52:40|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1639047180000|2021-12-09 10:53:00|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639047220000|2021-12-09 10:53:40|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|4
1639047230000|2021-12-09 10:53:50|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1639047240000|2021-12-09 10:54:00|2647.4|2641.4|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|3
1639047250000|2021-12-09 10:54:10|2647.6|2641.6|2648.1|2642.1|2648.1|2642.1|2647.6|2641.6|4
1639047270000|2021-12-09 10:54:30|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|4
1639047280000|2021-12-09 10:54:40|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|4
1639047320000|2021-12-09 10:55:20|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1639047370000|2021-12-09 10:56:10|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1639047380000|2021-12-09 10:56:20|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1639047430000|2021-12-09 10:57:10|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1639047490000|2021-12-09 10:58:10|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|2
1639047520000|2021-12-09 10:58:40|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1639047530000|2021-12-09 10:58:50|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639047550000|2021-12-09 10:59:10|2648.4|2642.4|2647.9|2641.9|2648.4|2642.4|2647.9|2641.9|2
1639047560000|2021-12-09 10:59:20|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639047580000|2021-12-09 10:59:40|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1639047590000|2021-12-09 10:59:50|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639047600000|2021-12-09 11:00:00|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639047610000|2021-12-09 11:00:10|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|2
1639047640000|2021-12-09 11:00:40|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1639047650000|2021-12-09 11:00:50|2648.6|2642.6|2650.6|2644.6|2650.6|2644.6|2648.6|2642.6|4
1639047670000|2021-12-09 11:01:10|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1639047690000|2021-12-09 11:01:30|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.9|2643.9|5
1639047720000|2021-12-09 11:02:00|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639047730000|2021-12-09 11:02:10|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639047740000|2021-12-09 11:02:20|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1639047750000|2021-12-09 11:02:30|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639047770000|2021-12-09 11:02:50|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639047790000|2021-12-09 11:03:10|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1639047830000|2021-12-09 11:03:50|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1639047850000|2021-12-09 11:04:10|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1639047870000|2021-12-09 11:04:30|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639047900000|2021-12-09 11:05:00|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639047920000|2021-12-09 11:05:20|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639047980000|2021-12-09 11:06:20|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639047990000|2021-12-09 11:06:30|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1639048010000|2021-12-09 11:06:50|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1639048060000|2021-12-09 11:07:40|2650.4|2644.4|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|3
1639048070000|2021-12-09 11:07:50|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2649.9|2643.9|4
1639048110000|2021-12-09 11:08:30|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639048170000|2021-12-09 11:09:30|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1639048200000|2021-12-09 11:10:00|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1639048210000|2021-12-09 11:10:10|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|2
1639048230000|2021-12-09 11:10:30|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2648.1|2642.1|2
1639048270000|2021-12-09 11:11:10|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1639048290000|2021-12-09 11:11:30|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1639048310000|2021-12-09 11:11:50|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639048320000|2021-12-09 11:12:00|2647.6|2641.6|2647.1|2641.1|2647.6|2641.6|2646.9|2640.9|4
1639048330000|2021-12-09 11:12:10|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1639048350000|2021-12-09 11:12:30|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2646.9|2640.9|4
1639048360000|2021-12-09 11:12:40|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1639048370000|2021-12-09 11:12:50|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.4|2641.4|5
1639048390000|2021-12-09 11:13:10|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639048400000|2021-12-09 11:13:20|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.1|2641.1|4
1639048410000|2021-12-09 11:13:30|2647.9|2641.9|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|2
1639048420000|2021-12-09 11:13:40|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639048430000|2021-12-09 11:13:50|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1639048440000|2021-12-09 11:14:00|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639048450000|2021-12-09 11:14:10|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1639048470000|2021-12-09 11:14:30|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1639048490000|2021-12-09 11:14:50|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1639048510000|2021-12-09 11:15:10|2645.9|2639.9|2645.6|2639.6|2647.4|2641.4|2645.6|2639.6|5
1639048550000|2021-12-09 11:15:50|2646.4|2640.4|2644.6|2638.6|2646.4|2640.4|2644.6|2638.6|2
1639048560000|2021-12-09 11:16:00|2644.9|2638.9|2643.6|2637.6|2644.9|2638.9|2643.6|2637.6|2
1639048580000|2021-12-09 11:16:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639048590000|2021-12-09 11:16:30|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1639048620000|2021-12-09 11:17:00|2641.9|2635.9|2642.9|2636.9|2643.6|2637.6|2641.9|2635.9|6
1639048630000|2021-12-09 11:17:10|2642.6|2636.6|2642.4|2636.4|2643.4|2637.4|2642.4|2636.4|7
1639048640000|2021-12-09 11:17:20|2642.1|2636.1|2641.4|2635.4|2642.1|2636.1|2641.4|2635.4|2
1639048650000|2021-12-09 11:17:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639048680000|2021-12-09 11:18:00|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|4
1639048700000|2021-12-09 11:18:20|2641.9|2635.9|2641.6|2635.6|2643.1|2637.1|2641.6|2635.6|6
1639048710000|2021-12-09 11:18:30|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639048720000|2021-12-09 11:18:40|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639048730000|2021-12-09 11:18:50|2641.9|2635.9|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|3
1639048750000|2021-12-09 11:19:10|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639048770000|2021-12-09 11:19:30|2641.6|2635.6|2642.1|2636.1|2642.4|2636.4|2641.6|2635.6|5
1639048780000|2021-12-09 11:19:40|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639048790000|2021-12-09 11:19:50|2641.4|2635.4|2641.6|2635.6|2641.9|2635.9|2641.4|2635.4|4
1639048800000|2021-12-09 11:20:00|2641.9|2635.9|2641.1|2635.1|2641.9|2635.9|2641.1|2635.1|5
1639048810000|2021-12-09 11:20:10|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|4
1639048820000|2021-12-09 11:20:20|2641.6|2635.6|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|3
1639048830000|2021-12-09 11:20:30|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639048860000|2021-12-09 11:21:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|3
1639048870000|2021-12-09 11:21:10|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639048880000|2021-12-09 11:21:20|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1639048890000|2021-12-09 11:21:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639048910000|2021-12-09 11:21:50|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1639048930000|2021-12-09 11:22:10|2642.9|2636.9|2643.1|2637.1|2643.1|2637.1|2642.9|2636.9|2
1639048970000|2021-12-09 11:22:50|2642.9|2636.9|2642.1|2636.1|2643.1|2637.1|2642.1|2636.1|6
1639049000000|2021-12-09 11:23:20|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|4
1639049040000|2021-12-09 11:24:00|2641.9|2635.9|2641.4|2635.4|2642.6|2636.6|2641.4|2635.4|8
1639049050000|2021-12-09 11:24:10|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.4|2634.4|5
1639049060000|2021-12-09 11:24:20|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2639.1|2633.1|9
1639049070000|2021-12-09 11:24:30|2640.1|2634.1|2639.4|2633.4|2640.1|2634.1|2639.4|2633.4|6
1639049080000|2021-12-09 11:24:40|2639.6|2633.6|2640.1|2634.1|2640.4|2634.4|2639.6|2633.6|6
1639049090000|2021-12-09 11:24:50|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639049100000|2021-12-09 11:25:00|2640.4|2634.4|2641.1|2635.1|2641.1|2635.1|2639.6|2633.6|7
1639049110000|2021-12-09 11:25:10|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639049130000|2021-12-09 11:25:30|2639.6|2633.6|2641.4|2635.4|2641.4|2635.4|2639.6|2633.6|6
1639049140000|2021-12-09 11:25:40|2641.6|2635.6|2640.6|2634.6|2641.6|2635.6|2640.6|2634.6|3
1639049150000|2021-12-09 11:25:50|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|2
1639049160000|2021-12-09 11:26:00|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|3
1639049170000|2021-12-09 11:26:10|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|2
1639049180000|2021-12-09 11:26:20|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639049190000|2021-12-09 11:26:30|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1639049200000|2021-12-09 11:26:40|2641.4|2635.4|2642.6|2636.6|2642.6|2636.6|2641.1|2635.1|5
1639049220000|2021-12-09 11:27:00|2642.9|2636.9|2643.1|2637.1|2643.1|2637.1|2642.9|2636.9|2
1639049250000|2021-12-09 11:27:30|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1639049260000|2021-12-09 11:27:40|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|4
1639049270000|2021-12-09 11:27:50|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639049280000|2021-12-09 11:28:00|2642.1|2636.1|2642.9|2636.9|2642.9|2636.9|2642.1|2636.1|2
1639049290000|2021-12-09 11:28:10|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639049320000|2021-12-09 11:28:40|2642.6|2636.6|2641.9|2635.9|2642.6|2636.6|2641.9|2635.9|2
1639049330000|2021-12-09 11:28:50|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639049340000|2021-12-09 11:29:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639049350000|2021-12-09 11:29:10|2642.6|2636.6|2643.6|2637.6|2643.6|2637.6|2642.6|2636.6|2
1639049360000|2021-12-09 11:29:20|2643.9|2637.9|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|3
1639049380000|2021-12-09 11:29:40|2644.1|2638.1|2644.9|2638.9|2644.9|2638.9|2644.1|2638.1|2
1639049390000|2021-12-09 11:29:50|2645.1|2639.1|2645.4|2639.4|2645.6|2639.6|2645.1|2639.1|4
1639049400000|2021-12-09 11:30:00|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2643.9|2637.9|4
1639049450000|2021-12-09 11:30:50|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1639049470000|2021-12-09 11:31:10|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639049490000|2021-12-09 11:31:30|2645.1|2639.1|2644.6|2638.6|2645.4|2639.4|2644.6|2638.6|5
1639049500000|2021-12-09 11:31:40|2644.9|2638.9|2645.1|2639.1|2645.4|2639.4|2644.9|2638.9|4
1639049510000|2021-12-09 11:31:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639049520000|2021-12-09 11:32:00|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1639049530000|2021-12-09 11:32:10|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1639049540000|2021-12-09 11:32:20|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|3
1639049550000|2021-12-09 11:32:30|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1639049560000|2021-12-09 11:32:40|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639049580000|2021-12-09 11:33:00|2645.1|2639.1|2643.9|2637.9|2645.1|2639.1|2643.9|2637.9|4
1639049590000|2021-12-09 11:33:10|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.6|2637.6|3
1639049600000|2021-12-09 11:33:20|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639049610000|2021-12-09 11:33:30|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639049630000|2021-12-09 11:33:50|2644.1|2638.1|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|4
1639049650000|2021-12-09 11:34:10|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|3
1639049660000|2021-12-09 11:34:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|3
1639049670000|2021-12-09 11:34:30|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1639049700000|2021-12-09 11:35:00|2643.6|2637.6|2642.6|2636.6|2643.6|2637.6|2642.6|2636.6|3
1639049710000|2021-12-09 11:35:10|2642.9|2636.9|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|2
1639049730000|2021-12-09 11:35:30|2643.6|2637.6|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|4
1639049740000|2021-12-09 11:35:40|2643.1|2637.1|2642.6|2636.6|2643.1|2637.1|2642.6|2636.6|2
1639049750000|2021-12-09 11:35:50|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639049760000|2021-12-09 11:36:00|2643.6|2637.6|2644.4|2638.4|2644.4|2638.4|2643.6|2637.6|2
1639049770000|2021-12-09 11:36:10|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1639049790000|2021-12-09 11:36:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639049800000|2021-12-09 11:36:40|2644.9|2638.9|2643.9|2637.9|2644.9|2638.9|2643.9|2637.9|2
1639049810000|2021-12-09 11:36:50|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|6
1639049820000|2021-12-09 11:37:00|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|4
1639049900000|2021-12-09 11:38:20|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639049910000|2021-12-09 11:38:30|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1639049920000|2021-12-09 11:38:40|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1639049940000|2021-12-09 11:39:00|2643.9|2637.9|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|2
1639049950000|2021-12-09 11:39:10|2643.1|2637.1|2643.6|2637.6|2643.6|2637.6|2643.1|2637.1|3
1639049990000|2021-12-09 11:39:50|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1639050010000|2021-12-09 11:40:10|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2641.9|2635.9|4
1639050040000|2021-12-09 11:40:40|2642.4|2636.4|2641.6|2635.6|2642.4|2636.4|2641.6|2635.6|4
1639050050000|2021-12-09 11:40:50|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.6|2634.6|3
1639050060000|2021-12-09 11:41:00|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|2
1639050080000|2021-12-09 11:41:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639050100000|2021-12-09 11:41:40|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|2
1639050110000|2021-12-09 11:41:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|3
1639050160000|2021-12-09 11:42:40|2640.6|2634.6|2640.9|2634.9|2641.4|2635.4|2640.6|2634.6|3
1639050170000|2021-12-09 11:42:50|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639050180000|2021-12-09 11:43:00|2641.4|2635.4|2640.6|2634.6|2641.4|2635.4|2640.6|2634.6|2
1639050190000|2021-12-09 11:43:10|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639050200000|2021-12-09 11:43:20|2640.4|2634.4|2641.4|2635.4|2641.4|2635.4|2640.4|2634.4|2
1639050210000|2021-12-09 11:43:30|2641.6|2635.6|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|4
1639050220000|2021-12-09 11:43:40|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639050230000|2021-12-09 11:43:50|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|2
1639050240000|2021-12-09 11:44:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639050280000|2021-12-09 11:44:40|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1639050290000|2021-12-09 11:44:50|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|3
1639050310000|2021-12-09 11:45:10|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639050320000|2021-12-09 11:45:20|2641.6|2635.6|2642.6|2636.6|2642.6|2636.6|2641.6|2635.6|5
1639050330000|2021-12-09 11:45:30|2642.9|2636.9|2642.4|2636.4|2642.9|2636.9|2642.4|2636.4|3
1639050340000|2021-12-09 11:45:40|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1639050350000|2021-12-09 11:45:50|2642.1|2636.1|2641.6|2635.6|2642.1|2636.1|2640.6|2634.6|6
1639050360000|2021-12-09 11:46:00|2642.1|2636.1|2641.1|2635.1|2642.4|2636.4|2641.1|2635.1|3
1639050370000|2021-12-09 11:46:10|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639050380000|2021-12-09 11:46:20|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.1|2635.1|6
1639050390000|2021-12-09 11:46:30|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639050420000|2021-12-09 11:47:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639050430000|2021-12-09 11:47:10|2641.9|2635.9|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|3
1639050480000|2021-12-09 11:48:00|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639050500000|2021-12-09 11:48:20|2640.6|2634.6|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|2
1639050520000|2021-12-09 11:48:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639050530000|2021-12-09 11:48:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639050550000|2021-12-09 11:49:10|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|4
1639050580000|2021-12-09 11:49:40|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|4
1639050590000|2021-12-09 11:49:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639050600000|2021-12-09 11:50:00|2641.4|2635.4|2640.4|2634.4|2641.4|2635.4|2640.4|2634.4|3
1639050630000|2021-12-09 11:50:30|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|3
1639050680000|2021-12-09 11:51:20|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639050690000|2021-12-09 11:51:30|2640.4|2634.4|2641.1|2635.1|2641.1|2635.1|2640.4|2634.4|3
1639050710000|2021-12-09 11:51:50|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639050720000|2021-12-09 11:52:00|2640.9|2634.9|2641.1|2635.1|2641.4|2635.4|2640.9|2634.9|4
1639050750000|2021-12-09 11:52:30|2640.9|2634.9|2641.6|2635.6|2642.1|2636.1|2640.9|2634.9|10
1639050760000|2021-12-09 11:52:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639050780000|2021-12-09 11:53:00|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1639050790000|2021-12-09 11:53:10|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1639050800000|2021-12-09 11:53:20|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1639050840000|2021-12-09 11:54:00|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1639050850000|2021-12-09 11:54:10|2643.9|2637.9|2644.9|2638.9|2644.9|2638.9|2643.9|2637.9|5
1639050890000|2021-12-09 11:54:50|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1639050900000|2021-12-09 11:55:00|2645.1|2639.1|2645.4|2639.4|2645.6|2639.6|2645.1|2639.1|5
1639050920000|2021-12-09 11:55:20|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1639050930000|2021-12-09 11:55:30|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.4|2638.4|5
1639050940000|2021-12-09 11:55:40|2643.9|2637.9|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|2
1639050950000|2021-12-09 11:55:50|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1639050990000|2021-12-09 11:56:30|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639051000000|2021-12-09 11:56:40|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|4
1639051030000|2021-12-09 11:57:10|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1639051050000|2021-12-09 11:57:30|2644.1|2638.1|2645.4|2639.4|2645.4|2639.4|2644.1|2638.1|6
1639051060000|2021-12-09 11:57:40|2645.6|2639.6|2645.4|2639.4|2646.1|2640.1|2645.4|2639.4|4
1639051080000|2021-12-09 11:58:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639051100000|2021-12-09 11:58:20|2645.4|2639.4|2644.9|2638.9|2645.6|2639.6|2644.9|2638.9|5
1639051110000|2021-12-09 11:58:30|2645.1|2639.1|2645.6|2639.6|2645.6|2639.6|2645.1|2639.1|3
1639051120000|2021-12-09 11:58:40|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1639051140000|2021-12-09 11:59:00|2646.4|2640.4|2646.6|2640.6|2646.9|2640.9|2646.4|2640.4|3
1639051150000|2021-12-09 11:59:10|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1639051160000|2021-12-09 11:59:20|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|2
1639051170000|2021-12-09 11:59:30|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639051180000|2021-12-09 11:59:40|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|3
1639051190000|2021-12-09 11:59:50|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639051200000|2021-12-09 12:00:00|2645.9|2639.9|2646.6|2640.6|2646.6|2640.6|2645.9|2639.9|4
1639051210000|2021-12-09 12:00:10|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639051230000|2021-12-09 12:00:30|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1639051240000|2021-12-09 12:00:40|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.4|2639.4|2
1639051260000|2021-12-09 12:01:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639051290000|2021-12-09 12:01:30|2645.9|2639.9|2646.6|2640.6|2646.6|2640.6|2645.9|2639.9|3
1639051310000|2021-12-09 12:01:50|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2646.9|2640.9|4
1639051320000|2021-12-09 12:02:00|2647.4|2641.4|2647.9|2641.9|2647.9|2641.9|2647.4|2641.4|5
1639051330000|2021-12-09 12:02:10|2647.1|2641.1|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|3
1639051340000|2021-12-09 12:02:20|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639051350000|2021-12-09 12:02:30|2647.4|2641.4|2646.6|2640.6|2647.4|2641.4|2646.6|2640.6|5
1639051360000|2021-12-09 12:02:40|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.4|2640.4|4
1639051370000|2021-12-09 12:02:50|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|2
1639051380000|2021-12-09 12:03:00|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1639051400000|2021-12-09 12:03:20|2646.6|2640.6|2646.1|2640.1|2646.9|2640.9|2646.1|2640.1|3
1639051410000|2021-12-09 12:03:30|2646.4|2640.4|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|4
1639051420000|2021-12-09 12:03:40|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1639051440000|2021-12-09 12:04:00|2646.6|2640.6|2644.1|2638.1|2646.6|2640.6|2644.1|2638.1|2
1639051470000|2021-12-09 12:04:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639051480000|2021-12-09 12:04:40|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|3
1639051500000|2021-12-09 12:05:00|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2642.9|2636.9|3
1639051510000|2021-12-09 12:05:10|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639051520000|2021-12-09 12:05:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639051530000|2021-12-09 12:05:30|2643.9|2637.9|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|3
1639051550000|2021-12-09 12:05:50|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639051570000|2021-12-09 12:06:10|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1639051590000|2021-12-09 12:06:30|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639051600000|2021-12-09 12:06:40|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|3
1639051610000|2021-12-09 12:06:50|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1639051620000|2021-12-09 12:07:00|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1639051640000|2021-12-09 12:07:20|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1639051660000|2021-12-09 12:07:40|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639051680000|2021-12-09 12:08:00|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639051700000|2021-12-09 12:08:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639051710000|2021-12-09 12:08:30|2643.4|2637.4|2643.1|2637.1|2643.6|2637.6|2643.1|2637.1|3
1639051720000|2021-12-09 12:08:40|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639051740000|2021-12-09 12:09:00|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639051750000|2021-12-09 12:09:10|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.4|2637.4|4
1639051760000|2021-12-09 12:09:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639051770000|2021-12-09 12:09:30|2643.6|2637.6|2642.6|2636.6|2643.6|2637.6|2642.6|2636.6|6
1639051780000|2021-12-09 12:09:40|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639051790000|2021-12-09 12:09:50|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|4
1639051800000|2021-12-09 12:10:00|2642.1|2636.1|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|3
1639051820000|2021-12-09 12:10:20|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|3
1639051830000|2021-12-09 12:10:30|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639051840000|2021-12-09 12:10:40|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.4|2636.4|4
1639051850000|2021-12-09 12:10:50|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|2
1639051860000|2021-12-09 12:11:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639051870000|2021-12-09 12:11:10|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1639051880000|2021-12-09 12:11:20|2642.6|2636.6|2642.4|2636.4|2643.4|2637.4|2642.4|2636.4|5
1639051920000|2021-12-09 12:12:00|2642.1|2636.1|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|2
1639051930000|2021-12-09 12:12:10|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639051960000|2021-12-09 12:12:40|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|4
1639051970000|2021-12-09 12:12:50|2641.9|2635.9|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|7
1639051980000|2021-12-09 12:13:00|2641.6|2635.6|2642.4|2636.4|2642.4|2636.4|2641.1|2635.1|4
1639052010000|2021-12-09 12:13:30|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|3
1639052030000|2021-12-09 12:13:50|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639052040000|2021-12-09 12:14:00|2642.1|2636.1|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|2
1639052050000|2021-12-09 12:14:10|2640.9|2634.9|2641.9|2635.9|2641.9|2635.9|2640.9|2634.9|4
1639052090000|2021-12-09 12:14:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639052140000|2021-12-09 12:15:40|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|3
1639052170000|2021-12-09 12:16:10|2642.1|2636.1|2641.1|2635.1|2642.1|2636.1|2640.9|2634.9|4
1639052180000|2021-12-09 12:16:20|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|3
1639052190000|2021-12-09 12:16:30|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639052200000|2021-12-09 12:16:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|3
1639052230000|2021-12-09 12:17:10|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1639052270000|2021-12-09 12:17:50|2642.1|2636.1|2641.4|2635.4|2642.1|2636.1|2641.4|2635.4|2
1639052280000|2021-12-09 12:18:00|2640.9|2634.9|2641.4|2635.4|2641.6|2635.6|2640.9|2634.9|3
1639052290000|2021-12-09 12:18:10|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639052300000|2021-12-09 12:18:20|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|3
1639052310000|2021-12-09 12:18:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639052320000|2021-12-09 12:18:40|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639052350000|2021-12-09 12:19:10|2641.9|2635.9|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|3
1639052380000|2021-12-09 12:19:40|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1639052390000|2021-12-09 12:19:50|2641.6|2635.6|2640.9|2634.9|2641.6|2635.6|2640.9|2634.9|5
1639052400000|2021-12-09 12:20:00|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|4
1639052410000|2021-12-09 12:20:10|2640.4|2634.4|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|3
1639052420000|2021-12-09 12:20:20|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2640.1|2634.1|5
1639052430000|2021-12-09 12:20:30|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639052460000|2021-12-09 12:21:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639052490000|2021-12-09 12:21:30|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1639052500000|2021-12-09 12:21:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639052520000|2021-12-09 12:22:00|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1639052560000|2021-12-09 12:22:40|2641.4|2635.4|2642.4|2636.4|2642.4|2636.4|2641.4|2635.4|2
1639052570000|2021-12-09 12:22:50|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1639052580000|2021-12-09 12:23:00|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639052590000|2021-12-09 12:23:10|2642.9|2636.9|2642.1|2636.1|2642.9|2636.9|2642.1|2636.1|3
1639052600000|2021-12-09 12:23:20|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639052610000|2021-12-09 12:23:30|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639052650000|2021-12-09 12:24:10|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|4
1639052660000|2021-12-09 12:24:20|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639052670000|2021-12-09 12:24:30|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639052690000|2021-12-09 12:24:50|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639052700000|2021-12-09 12:25:00|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639052720000|2021-12-09 12:25:20|2643.1|2637.1|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|3
1639052760000|2021-12-09 12:26:00|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|4
1639052770000|2021-12-09 12:26:10|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2642.4|2636.4|4
1639052780000|2021-12-09 12:26:20|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|3
1639052790000|2021-12-09 12:26:30|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1639052800000|2021-12-09 12:26:40|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|4
1639052810000|2021-12-09 12:26:50|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1639052820000|2021-12-09 12:27:00|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|3
1639052830000|2021-12-09 12:27:10|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1639052840000|2021-12-09 12:27:20|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639052850000|2021-12-09 12:27:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639052860000|2021-12-09 12:27:40|2642.4|2636.4|2642.9|2636.9|2642.9|2636.9|2642.4|2636.4|5
1639052870000|2021-12-09 12:27:50|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2642.9|2636.9|3
1639052910000|2021-12-09 12:28:30|2643.4|2637.4|2644.1|2638.1|2644.4|2638.4|2643.4|2637.4|4
1639052920000|2021-12-09 12:28:40|2643.9|2637.9|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|3
1639052940000|2021-12-09 12:29:00|2643.1|2637.1|2642.6|2636.6|2643.1|2637.1|2642.6|2636.6|2
1639052970000|2021-12-09 12:29:30|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639052980000|2021-12-09 12:29:40|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1639052990000|2021-12-09 12:29:50|2643.1|2637.1|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|2
1639053000000|2021-12-09 12:30:00|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639053010000|2021-12-09 12:30:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1639053020000|2021-12-09 12:30:20|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639053030000|2021-12-09 12:30:30|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.6|2637.6|10
1639053050000|2021-12-09 12:30:50|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.6|2637.6|5
1639053060000|2021-12-09 12:31:00|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|5
1639053080000|2021-12-09 12:31:20|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1639053110000|2021-12-09 12:31:50|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1639053120000|2021-12-09 12:32:00|2643.9|2637.9|2643.9|2637.9|2644.1|2638.1|2643.1|2637.1|13
1639053130000|2021-12-09 12:32:10|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|4
1639053140000|2021-12-09 12:32:20|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|6
1639053150000|2021-12-09 12:32:30|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|7
1639053170000|2021-12-09 12:32:50|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|4
1639053180000|2021-12-09 12:33:00|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.6|2637.6|3
1639053190000|2021-12-09 12:33:10|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1639053210000|2021-12-09 12:33:30|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639053290000|2021-12-09 12:34:50|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1639053300000|2021-12-09 12:35:00|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|4
1639053320000|2021-12-09 12:35:20|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|4
1639053360000|2021-12-09 12:36:00|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639053380000|2021-12-09 12:36:20|2644.1|2638.1|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|5
1639053420000|2021-12-09 12:37:00|2643.1|2637.1|2642.9|2636.9|2643.6|2637.6|2642.1|2636.1|11
1639053430000|2021-12-09 12:37:10|2643.1|2637.1|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|3
1639053440000|2021-12-09 12:37:20|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1639053490000|2021-12-09 12:38:10|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639053510000|2021-12-09 12:38:30|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639053570000|2021-12-09 12:39:30|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639053580000|2021-12-09 12:39:40|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639053590000|2021-12-09 12:39:50|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639053600000|2021-12-09 12:40:00|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639053630000|2021-12-09 12:40:30|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|3
1639053640000|2021-12-09 12:40:40|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1639053650000|2021-12-09 12:40:50|2643.4|2637.4|2643.9|2637.9|2644.1|2638.1|2643.4|2637.4|7
1639053670000|2021-12-09 12:41:10|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1639053690000|2021-12-09 12:41:30|2644.1|2638.1|2643.6|2637.6|2644.4|2638.4|2643.6|2637.6|5
1639053700000|2021-12-09 12:41:40|2643.4|2637.4|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|2
1639053710000|2021-12-09 12:41:50|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.1|2638.1|5
1639053720000|2021-12-09 12:42:00|2643.9|2637.9|2643.1|2637.1|2644.1|2638.1|2642.9|2636.9|6
1639053730000|2021-12-09 12:42:10|2643.6|2637.6|2643.1|2637.1|2643.6|2637.6|2643.1|2637.1|4
1639053740000|2021-12-09 12:42:20|2642.9|2636.9|2643.1|2637.1|2643.1|2637.1|2642.9|2636.9|2
1639053750000|2021-12-09 12:42:30|2643.4|2637.4|2643.6|2637.6|2644.1|2638.1|2643.4|2637.4|5
1639053760000|2021-12-09 12:42:40|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|3
1639053770000|2021-12-09 12:42:50|2642.9|2636.9|2642.1|2636.1|2642.9|2636.9|2642.1|2636.1|5
1639053780000|2021-12-09 12:43:00|2641.9|2635.9|2640.9|2634.9|2641.9|2635.9|2640.9|2634.9|7
1639053800000|2021-12-09 12:43:20|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|5
1639053810000|2021-12-09 12:43:30|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639053830000|2021-12-09 12:43:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|3
1639053860000|2021-12-09 12:44:20|2641.9|2635.9|2643.4|2637.4|2643.4|2637.4|2641.9|2635.9|3
1639053890000|2021-12-09 12:44:50|2643.1|2637.1|2642.6|2636.6|2643.1|2637.1|2642.4|2636.4|3
1639053900000|2021-12-09 12:45:00|2642.9|2636.9|2644.1|2638.1|2644.9|2638.9|2642.9|2636.9|8
1639053910000|2021-12-09 12:45:10|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639053930000|2021-12-09 12:45:30|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1639053950000|2021-12-09 12:45:50|2644.6|2638.6|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|4
1639053970000|2021-12-09 12:46:10|2645.1|2639.1|2645.6|2639.6|2646.6|2640.6|2645.1|2639.1|5
1639053980000|2021-12-09 12:46:20|2645.4|2639.4|2646.6|2640.6|2646.6|2640.6|2644.9|2638.9|4
1639053990000|2021-12-09 12:46:30|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|2
1639054020000|2021-12-09 12:47:00|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1639054040000|2021-12-09 12:47:20|2645.9|2639.9|2644.6|2638.6|2645.9|2639.9|2644.6|2638.6|4
1639054050000|2021-12-09 12:47:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639054070000|2021-12-09 12:47:50|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|4
1639054080000|2021-12-09 12:48:00|2644.6|2638.6|2646.4|2640.4|2646.4|2640.4|2644.6|2638.6|2
1639054090000|2021-12-09 12:48:10|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639054100000|2021-12-09 12:48:20|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1639054110000|2021-12-09 12:48:30|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1639054130000|2021-12-09 12:48:50|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1639054150000|2021-12-09 12:49:10|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1639054160000|2021-12-09 12:49:20|2645.9|2639.9|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|3
1639054170000|2021-12-09 12:49:30|2646.1|2640.1|2645.1|2639.1|2646.1|2640.1|2645.1|2639.1|4
1639054180000|2021-12-09 12:49:40|2645.4|2639.4|2646.6|2640.6|2646.6|2640.6|2645.4|2639.4|4
1639054190000|2021-12-09 12:49:50|2647.1|2641.1|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|2
1639054200000|2021-12-09 12:50:00|2647.6|2641.6|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|3
1639054210000|2021-12-09 12:50:10|2647.4|2641.4|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|5
1639054220000|2021-12-09 12:50:20|2647.1|2641.1|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|3
1639054230000|2021-12-09 12:50:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.1|2641.1|3
1639054240000|2021-12-09 12:50:40|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1639054260000|2021-12-09 12:51:00|2647.6|2641.6|2648.6|2642.6|2648.6|2642.6|2647.6|2641.6|4
1639054270000|2021-12-09 12:51:10|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|3
1639054280000|2021-12-09 12:51:20|2649.1|2643.1|2648.6|2642.6|2649.6|2643.6|2648.6|2642.6|7
1639054290000|2021-12-09 12:51:30|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1639054340000|2021-12-09 12:52:20|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|2
1639054360000|2021-12-09 12:52:40|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|2
1639054370000|2021-12-09 12:52:50|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1639054380000|2021-12-09 12:53:00|2647.4|2641.4|2646.6|2640.6|2647.4|2641.4|2645.6|2639.6|6
1639054410000|2021-12-09 12:53:30|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2645.6|2639.6|4
1639054420000|2021-12-09 12:53:40|2646.4|2640.4|2646.9|2640.9|2646.9|2640.9|2646.4|2640.4|5
1639054440000|2021-12-09 12:54:00|2647.1|2641.1|2646.4|2640.4|2647.1|2641.1|2646.4|2640.4|3
1639054450000|2021-12-09 12:54:10|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639054460000|2021-12-09 12:54:20|2645.9|2639.9|2646.9|2640.9|2646.9|2640.9|2645.9|2639.9|4
1639054480000|2021-12-09 12:54:40|2646.6|2640.6|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|4
1639054490000|2021-12-09 12:54:50|2646.6|2640.6|2646.4|2640.4|2646.9|2640.9|2646.1|2640.1|4
1639054510000|2021-12-09 12:55:10|2646.1|2640.1|2645.9|2639.9|2646.1|2640.1|2645.6|2639.6|5
1639054520000|2021-12-09 12:55:20|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639054530000|2021-12-09 12:55:30|2646.4|2640.4|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|4
1639054540000|2021-12-09 12:55:40|2645.6|2639.6|2646.9|2640.9|2646.9|2640.9|2645.6|2639.6|4
1639054550000|2021-12-09 12:55:50|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|3
1639054560000|2021-12-09 12:56:00|2645.6|2639.6|2644.9|2638.9|2645.9|2639.9|2644.9|2638.9|8
1639054570000|2021-12-09 12:56:10|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.1|2638.1|9
1639054600000|2021-12-09 12:56:40|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1639054610000|2021-12-09 12:56:50|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639054620000|2021-12-09 12:57:00|2643.9|2637.9|2644.1|2638.1|2644.9|2638.9|2643.9|2637.9|8
1639054630000|2021-12-09 12:57:10|2643.9|2637.9|2642.4|2636.4|2643.9|2637.9|2642.4|2636.4|5
1639054640000|2021-12-09 12:57:20|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639054650000|2021-12-09 12:57:30|2642.9|2636.9|2643.6|2637.6|2644.1|2638.1|2642.9|2636.9|7
1639054660000|2021-12-09 12:57:40|2642.9|2636.9|2643.6|2637.6|2643.6|2637.6|2642.9|2636.9|3
1639054670000|2021-12-09 12:57:50|2643.4|2637.4|2643.4|2637.4|2643.9|2637.9|2643.1|2637.1|6
1639054680000|2021-12-09 12:58:00|2643.6|2637.6|2642.6|2636.6|2643.6|2637.6|2642.4|2636.4|5
1639054690000|2021-12-09 12:58:10|2641.9|2635.9|2641.9|2635.9|2642.1|2636.1|2641.4|2635.4|5
1639054700000|2021-12-09 12:58:20|2642.4|2636.4|2641.6|2635.6|2642.4|2636.4|2641.4|2635.4|7
1639054710000|2021-12-09 12:58:30|2641.1|2635.1|2642.6|2636.6|2642.6|2636.6|2640.4|2634.4|7
1639054720000|2021-12-09 12:58:40|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2641.9|2635.9|3
1639054730000|2021-12-09 12:58:50|2641.9|2635.9|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|3
1639054740000|2021-12-09 12:59:00|2641.6|2635.6|2639.9|2633.9|2641.9|2635.9|2639.9|2633.9|11
1639054750000|2021-12-09 12:59:10|2639.1|2633.1|2637.9|2631.9|2639.4|2633.4|2637.9|2631.9|5
1639054760000|2021-12-09 12:59:20|2637.6|2631.6|2638.4|2632.4|2638.4|2632.4|2637.6|2631.6|10
1639054770000|2021-12-09 12:59:30|2637.6|2631.6|2637.6|2631.6|2637.9|2631.9|2637.4|2631.4|4
1639054780000|2021-12-09 12:59:40|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2636.9|2630.9|4
1639054790000|2021-12-09 12:59:50|2636.9|2630.9|2637.1|2631.1|2637.6|2631.6|2636.9|2630.9|6
1639054800000|2021-12-09 13:00:00|2636.9|2630.9|2634.8|2628.8|2637.1|2631.1|2632.1|2626.1|28
1639054810000|2021-12-09 13:00:10|2635.8|2629.8|2634.8|2628.8|2636.8|2630.8|2633.8|2627.8|21
1639054820000|2021-12-09 13:00:20|2634.3|2628.3|2636.3|2630.3|2636.5|2630.5|2634.3|2628.3|19
1639054830000|2021-12-09 13:00:30|2636|2630|2635.5|2629.5|2636.3|2630.3|2635.5|2629.5|6
1639054840000|2021-12-09 13:00:40|2635.8|2629.8|2634.3|2628.3|2636.5|2630.5|2634.3|2628.3|10
1639054850000|2021-12-09 13:00:50|2634.5|2628.5|2633.3|2627.3|2634.5|2628.5|2633|2627|14
1639054860000|2021-12-09 13:01:00|2633|2627|2632.8|2626.8|2633.3|2627.3|2632.3|2626.3|10
1639054870000|2021-12-09 13:01:10|2633.3|2627.3|2634.5|2628.5|2634.5|2628.5|2632.3|2626.3|17
1639054880000|2021-12-09 13:01:20|2634.3|2628.3|2633.8|2627.8|2635|2629|2633.5|2627.5|14
1639054890000|2021-12-09 13:01:30|2633.5|2627.5|2632.5|2626.5|2633.8|2627.8|2632.5|2626.5|14
1639054900000|2021-12-09 13:01:40|2632.8|2626.8|2632.3|2626.3|2633.3|2627.3|2632|2626|16
1639054910000|2021-12-09 13:01:50|2631.5|2625.5|2631.8|2625.8|2632.8|2626.8|2631.3|2625.3|20
1639054920000|2021-12-09 13:02:00|2631.5|2625.5|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|11
1639054930000|2021-12-09 13:02:10|2631.8|2625.8|2631.9|2625.9|2632.4|2626.4|2631.3|2625.3|9
1639054940000|2021-12-09 13:02:20|2632.1|2626.1|2631.4|2625.4|2632.4|2626.4|2631.4|2625.4|14
1639054950000|2021-12-09 13:02:30|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|11
1639054960000|2021-12-09 13:02:40|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630.1|2624.1|18
1639054970000|2021-12-09 13:02:50|2630.1|2624.1|2630.6|2624.6|2631.1|2625.1|2629.9|2623.9|14
1639054980000|2021-12-09 13:03:00|2630.9|2624.9|2631.1|2625.1|2631.4|2625.4|2630.1|2624.1|12
1639054990000|2021-12-09 13:03:10|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|7
1639055000000|2021-12-09 13:03:20|2631.9|2625.9|2631.9|2625.9|2632.4|2626.4|2631.1|2625.1|16
1639055010000|2021-12-09 13:03:30|2631.6|2625.6|2629.9|2623.9|2631.6|2625.6|2629.9|2623.9|20
1639055020000|2021-12-09 13:03:40|2629.6|2623.6|2630.6|2624.6|2630.9|2624.9|2629.6|2623.6|12
1639055030000|2021-12-09 13:03:50|2630.4|2624.4|2631.6|2625.6|2632.1|2626.1|2630.4|2624.4|18
1639055040000|2021-12-09 13:04:00|2631.4|2625.4|2630.9|2624.9|2632.1|2626.1|2630.4|2624.4|21
1639055050000|2021-12-09 13:04:10|2631.1|2625.1|2629.9|2623.9|2631.1|2625.1|2629.9|2623.9|14
1639055060000|2021-12-09 13:04:20|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|8
1639055070000|2021-12-09 13:04:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|5
1639055080000|2021-12-09 13:04:40|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|9
1639055090000|2021-12-09 13:04:50|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.6|2623.6|11
1639055100000|2021-12-09 13:05:00|2629.6|2623.6|2631.1|2625.1|2631.1|2625.1|2629.6|2623.6|12
1639055110000|2021-12-09 13:05:10|2631.4|2625.4|2632.6|2626.6|2633.1|2627.1|2631.1|2625.1|16
1639055120000|2021-12-09 13:05:20|2632.9|2626.9|2632.4|2626.4|2633.1|2627.1|2631.1|2625.1|19
1639055130000|2021-12-09 13:05:30|2632.6|2626.6|2633.1|2627.1|2633.4|2627.4|2632.1|2626.1|23
1639055140000|2021-12-09 13:05:40|2633.4|2627.4|2632.1|2626.1|2633.4|2627.4|2632.1|2626.1|12
1639055150000|2021-12-09 13:05:50|2632.4|2626.4|2632.1|2626.1|2633.4|2627.4|2631.9|2625.9|17
1639055160000|2021-12-09 13:06:00|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.4|2625.4|11
1639055170000|2021-12-09 13:06:10|2631.6|2625.6|2634.4|2628.4|2634.4|2628.4|2631.6|2625.6|15
1639055180000|2021-12-09 13:06:20|2633.6|2627.6|2633.4|2627.4|2634.1|2628.1|2632.9|2626.9|17
1639055190000|2021-12-09 13:06:30|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2632.6|2626.6|13
1639055200000|2021-12-09 13:06:40|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|19
1639055210000|2021-12-09 13:06:50|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|6
1639055220000|2021-12-09 13:07:00|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2632.9|2626.9|10
1639055230000|2021-12-09 13:07:10|2633.4|2627.4|2634.4|2628.4|2634.4|2628.4|2633.4|2627.4|10
1639055240000|2021-12-09 13:07:20|2634.1|2628.1|2632.9|2626.9|2634.1|2628.1|2632.9|2626.9|9
1639055250000|2021-12-09 13:07:30|2633.1|2627.1|2634.1|2628.1|2634.1|2628.1|2633.1|2627.1|4
1639055260000|2021-12-09 13:07:40|2633.9|2627.9|2633.1|2627.1|2633.9|2627.9|2632.9|2626.9|4
1639055270000|2021-12-09 13:07:50|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.4|2626.4|10
1639055280000|2021-12-09 13:08:00|2633.1|2627.1|2632.9|2626.9|2633.4|2627.4|2632.4|2626.4|8
1639055290000|2021-12-09 13:08:10|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2632.6|2626.6|9
1639055300000|2021-12-09 13:08:20|2633.4|2627.4|2632.9|2626.9|2634.1|2628.1|2632.9|2626.9|12
1639055310000|2021-12-09 13:08:30|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1639055320000|2021-12-09 13:08:40|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2632.9|2626.9|5
1639055330000|2021-12-09 13:08:50|2633.4|2627.4|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|3
1639055340000|2021-12-09 13:09:00|2633.1|2627.1|2632.9|2626.9|2633.4|2627.4|2632.6|2626.6|11
1639055350000|2021-12-09 13:09:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.4|2626.4|13
1639055360000|2021-12-09 13:09:20|2632.9|2626.9|2632.6|2626.6|2633.1|2627.1|2632.4|2626.4|10
1639055370000|2021-12-09 13:09:30|2632.9|2626.9|2633.9|2627.9|2633.9|2627.9|2632.9|2626.9|10
1639055380000|2021-12-09 13:09:40|2633.6|2627.6|2632.9|2626.9|2633.6|2627.6|2632.6|2626.6|6
1639055390000|2021-12-09 13:09:50|2632.6|2626.6|2633.1|2627.1|2633.6|2627.6|2632.4|2626.4|10
1639055400000|2021-12-09 13:10:00|2633.4|2627.4|2632.4|2626.4|2633.4|2627.4|2632.4|2626.4|6
1639055410000|2021-12-09 13:10:10|2632.1|2626.1|2631.1|2625.1|2632.4|2626.4|2630.9|2624.9|10
1639055420000|2021-12-09 13:10:20|2630.9|2624.9|2630.1|2624.1|2631.4|2625.4|2629.6|2623.6|9
1639055430000|2021-12-09 13:10:30|2630.4|2624.4|2631.9|2625.9|2631.9|2625.9|2630.1|2624.1|6
1639055440000|2021-12-09 13:10:40|2631.6|2625.6|2632.1|2626.1|2632.4|2626.4|2631.1|2625.1|8
1639055450000|2021-12-09 13:10:50|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|3
1639055460000|2021-12-09 13:11:00|2632.4|2626.4|2633.9|2627.9|2633.9|2627.9|2632.4|2626.4|10
1639055470000|2021-12-09 13:11:10|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.1|2627.1|6
1639055480000|2021-12-09 13:11:20|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1639055490000|2021-12-09 13:11:30|2633.1|2627.1|2633.4|2627.4|2634.1|2628.1|2632.9|2626.9|15
1639055500000|2021-12-09 13:11:40|2633.6|2627.6|2633.9|2627.9|2634.1|2628.1|2633.1|2627.1|7
1639055510000|2021-12-09 13:11:50|2634.1|2628.1|2633.1|2627.1|2634.4|2628.4|2633.1|2627.1|5
1639055520000|2021-12-09 13:12:00|2633.4|2627.4|2632.4|2626.4|2633.4|2627.4|2632.4|2626.4|9
1639055530000|2021-12-09 13:12:10|2632.6|2626.6|2632.1|2626.1|2633.1|2627.1|2632.1|2626.1|10
1639055540000|2021-12-09 13:12:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639055550000|2021-12-09 13:12:30|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|4
1639055560000|2021-12-09 13:12:40|2632.9|2626.9|2633.9|2627.9|2633.9|2627.9|2632.6|2626.6|9
1639055570000|2021-12-09 13:12:50|2634.1|2628.1|2632.6|2626.6|2634.1|2628.1|2632.6|2626.6|11
1639055580000|2021-12-09 13:13:00|2633.1|2627.1|2633.4|2627.4|2634.1|2628.1|2633.1|2627.1|8
1639055590000|2021-12-09 13:13:10|2633.6|2627.6|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|10
1639055600000|2021-12-09 13:13:20|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639055610000|2021-12-09 13:13:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639055620000|2021-12-09 13:13:40|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639055630000|2021-12-09 13:13:50|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639055640000|2021-12-09 13:14:00|2632.6|2626.6|2633.4|2627.4|2633.9|2627.9|2632.6|2626.6|14
1639055650000|2021-12-09 13:14:10|2633.1|2627.1|2634.1|2628.1|2634.1|2628.1|2633.1|2627.1|4
1639055660000|2021-12-09 13:14:20|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|7
1639055670000|2021-12-09 13:14:30|2633.6|2627.6|2634.1|2628.1|2634.9|2628.9|2633.6|2627.6|8
1639055680000|2021-12-09 13:14:40|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|2
1639055700000|2021-12-09 13:15:00|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|3
1639055710000|2021-12-09 13:15:10|2632.9|2626.9|2633.1|2627.1|2633.4|2627.4|2632.9|2626.9|6
1639055720000|2021-12-09 13:15:20|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|4
1639055750000|2021-12-09 13:15:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639055760000|2021-12-09 13:16:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639055770000|2021-12-09 13:16:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639055780000|2021-12-09 13:16:20|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|3
1639055790000|2021-12-09 13:16:30|2632.9|2626.9|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|5
1639055800000|2021-12-09 13:16:40|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|3
1639055810000|2021-12-09 13:16:50|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1639055820000|2021-12-09 13:17:00|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1639055830000|2021-12-09 13:17:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639055840000|2021-12-09 13:17:20|2632.9|2626.9|2633.1|2627.1|2633.9|2627.9|2632.6|2626.6|9
1639055850000|2021-12-09 13:17:30|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2632.9|2626.9|10
1639055860000|2021-12-09 13:17:40|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2632.9|2626.9|8
1639055880000|2021-12-09 13:18:00|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|16
1639055890000|2021-12-09 13:18:10|2633.1|2627.1|2633.1|2627.1|2633.6|2627.6|2632.9|2626.9|9
1639055900000|2021-12-09 13:18:20|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|5
1639055910000|2021-12-09 13:18:30|2632.1|2626.1|2630.9|2624.9|2632.4|2626.4|2630.9|2624.9|10
1639055920000|2021-12-09 13:18:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639055930000|2021-12-09 13:18:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639055940000|2021-12-09 13:19:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|4
1639055950000|2021-12-09 13:19:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639055960000|2021-12-09 13:19:20|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|5
1639055970000|2021-12-09 13:19:30|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639055980000|2021-12-09 13:19:40|2629.6|2623.6|2628.1|2622.1|2629.6|2623.6|2628.1|2622.1|5
1639055990000|2021-12-09 13:19:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1639056000000|2021-12-09 13:20:00|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|4
1639056010000|2021-12-09 13:20:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639056020000|2021-12-09 13:20:20|2627.6|2621.6|2628.6|2622.6|2628.6|2622.6|2627.4|2621.4|5
1639056030000|2021-12-09 13:20:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1639056040000|2021-12-09 13:20:40|2629.1|2623.1|2630.4|2624.4|2630.6|2624.6|2629.1|2623.1|4
1639056050000|2021-12-09 13:20:50|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639056060000|2021-12-09 13:21:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639056080000|2021-12-09 13:21:20|2629.1|2623.1|2629.6|2623.6|2629.9|2623.9|2629.1|2623.1|5
1639056090000|2021-12-09 13:21:30|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|5
1639056100000|2021-12-09 13:21:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639056110000|2021-12-09 13:21:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639056120000|2021-12-09 13:22:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|4
1639056130000|2021-12-09 13:22:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639056140000|2021-12-09 13:22:20|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|8
1639056150000|2021-12-09 13:22:30|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1639056170000|2021-12-09 13:22:50|2630.1|2624.1|2630.6|2624.6|2630.9|2624.9|2630.1|2624.1|4
1639056180000|2021-12-09 13:23:00|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|5
1639056210000|2021-12-09 13:23:30|2631.1|2625.1|2631.4|2625.4|2631.9|2625.9|2631.1|2625.1|6
1639056220000|2021-12-09 13:23:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1639056230000|2021-12-09 13:23:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639056240000|2021-12-09 13:24:00|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639056250000|2021-12-09 13:24:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639056260000|2021-12-09 13:24:20|2632.4|2626.4|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1639056270000|2021-12-09 13:24:30|2632.6|2626.6|2631.6|2625.6|2632.6|2626.6|2631.6|2625.6|4
1639056280000|2021-12-09 13:24:40|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1639056290000|2021-12-09 13:24:50|2632.9|2626.9|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|5
1639056300000|2021-12-09 13:25:00|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|4
1639056310000|2021-12-09 13:25:10|2632.6|2626.6|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|10
1639056320000|2021-12-09 13:25:20|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639056330000|2021-12-09 13:25:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|4
1639056350000|2021-12-09 13:25:50|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1639056360000|2021-12-09 13:26:00|2631.6|2625.6|2631.1|2625.1|2631.9|2625.9|2630.9|2624.9|5
1639056370000|2021-12-09 13:26:10|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|4
1639056380000|2021-12-09 13:26:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639056410000|2021-12-09 13:26:50|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|3
1639056420000|2021-12-09 13:27:00|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|5
1639056430000|2021-12-09 13:27:10|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.4|2625.4|5
1639056450000|2021-12-09 13:27:30|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1639056460000|2021-12-09 13:27:40|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1639056470000|2021-12-09 13:27:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639056480000|2021-12-09 13:28:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1639056490000|2021-12-09 13:28:10|2630.9|2624.9|2631.4|2625.4|2631.6|2625.6|2630.9|2624.9|4
1639056500000|2021-12-09 13:28:20|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|4
1639056510000|2021-12-09 13:28:30|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|3
1639056530000|2021-12-09 13:28:50|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|3
1639056540000|2021-12-09 13:29:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|5
1639056550000|2021-12-09 13:29:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639056580000|2021-12-09 13:29:40|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1639056590000|2021-12-09 13:29:50|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|4
1639056600000|2021-12-09 13:30:00|2631.1|2625.1|2630.1|2624.1|2631.1|2625.1|2630.1|2624.1|5
1639056610000|2021-12-09 13:30:10|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|4
1639056630000|2021-12-09 13:30:30|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1639056640000|2021-12-09 13:30:40|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1639056650000|2021-12-09 13:30:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639056660000|2021-12-09 13:31:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639056670000|2021-12-09 13:31:10|2631.1|2625.1|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|6
1639056680000|2021-12-09 13:31:20|2631.4|2625.4|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|4
1639056690000|2021-12-09 13:31:30|2631.4|2625.4|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|4
1639056700000|2021-12-09 13:31:40|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639056720000|2021-12-09 13:32:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639056740000|2021-12-09 13:32:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639056770000|2021-12-09 13:32:50|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639056790000|2021-12-09 13:33:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639056800000|2021-12-09 13:33:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639056820000|2021-12-09 13:33:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639056850000|2021-12-09 13:34:10|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1639056870000|2021-12-09 13:34:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639056880000|2021-12-09 13:34:40|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1639056890000|2021-12-09 13:34:50|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|3
1639056900000|2021-12-09 13:35:00|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|4
1639056910000|2021-12-09 13:35:10|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|3
1639056930000|2021-12-09 13:35:30|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.4|2623.4|6
1639056940000|2021-12-09 13:35:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639056960000|2021-12-09 13:36:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1639056970000|2021-12-09 13:36:10|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|2
1639056980000|2021-12-09 13:36:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639056990000|2021-12-09 13:36:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639057000000|2021-12-09 13:36:40|2629.4|2623.4|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|6
1639057010000|2021-12-09 13:36:50|2630.1|2624.1|2629.1|2623.1|2630.1|2624.1|2628.9|2622.9|5
1639057020000|2021-12-09 13:37:00|2629.4|2623.4|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|5
1639057030000|2021-12-09 13:37:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|7
1639057040000|2021-12-09 13:37:20|2629.1|2623.1|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|5
1639057050000|2021-12-09 13:37:30|2629.1|2623.1|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|7
1639057060000|2021-12-09 13:37:40|2628.9|2622.9|2629.1|2623.1|2629.4|2623.4|2628.6|2622.6|5
1639057070000|2021-12-09 13:37:50|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|5
1639057080000|2021-12-09 13:38:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.4|2622.4|6
1639057090000|2021-12-09 13:38:10|2628.6|2622.6|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|5
1639057100000|2021-12-09 13:38:20|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.9|2621.9|8
1639057110000|2021-12-09 13:38:30|2628.6|2622.6|2629.4|2623.4|2629.6|2623.6|2628.6|2622.6|10
1639057120000|2021-12-09 13:38:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|3
1639057130000|2021-12-09 13:38:50|2628.9|2622.9|2628.9|2622.9|2629.4|2623.4|2628.6|2622.6|8
1639057140000|2021-12-09 13:39:00|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|6
1639057150000|2021-12-09 13:39:10|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|6
1639057160000|2021-12-09 13:39:20|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|5
1639057170000|2021-12-09 13:39:30|2628.4|2622.4|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|6
1639057180000|2021-12-09 13:39:40|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|9
1639057190000|2021-12-09 13:39:50|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|4
1639057200000|2021-12-09 13:40:00|2628.1|2622.1|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|6
1639057210000|2021-12-09 13:40:10|2627.6|2621.6|2627.6|2621.6|2627.9|2621.9|2627.1|2621.1|9
1639057220000|2021-12-09 13:40:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|10
1639057230000|2021-12-09 13:40:30|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|6
1639057240000|2021-12-09 13:40:40|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|2
1639057250000|2021-12-09 13:40:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1639057260000|2021-12-09 13:41:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639057270000|2021-12-09 13:41:10|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|4
1639057280000|2021-12-09 13:41:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|7
1639057290000|2021-12-09 13:41:30|2628.9|2622.9|2629.1|2623.1|2629.6|2623.6|2628.6|2622.6|7
1639057310000|2021-12-09 13:41:50|2629.6|2623.6|2629.1|2623.1|2630.1|2624.1|2628.9|2622.9|7
1639057320000|2021-12-09 13:42:00|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|6
1639057330000|2021-12-09 13:42:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639057340000|2021-12-09 13:42:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639057350000|2021-12-09 13:42:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639057370000|2021-12-09 13:42:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639057410000|2021-12-09 13:43:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639057420000|2021-12-09 13:43:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1639057430000|2021-12-09 13:43:50|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1639057450000|2021-12-09 13:44:10|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|4
1639057460000|2021-12-09 13:44:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639057470000|2021-12-09 13:44:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|8
1639057490000|2021-12-09 13:44:50|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1639057500000|2021-12-09 13:45:00|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2626.6|2620.6|7
1639057510000|2021-12-09 13:45:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|5
1639057520000|2021-12-09 13:45:20|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.4|2621.4|8
1639057530000|2021-12-09 13:45:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639057550000|2021-12-09 13:45:50|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1639057560000|2021-12-09 13:46:00|2627.1|2621.1|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|5
1639057570000|2021-12-09 13:46:10|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|3
1639057580000|2021-12-09 13:46:20|2628.4|2622.4|2628.6|2622.6|2628.9|2622.9|2628.1|2622.1|6
1639057590000|2021-12-09 13:46:30|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|2
1639057600000|2021-12-09 13:46:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639057610000|2021-12-09 13:46:50|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|7
1639057620000|2021-12-09 13:47:00|2629.1|2623.1|2631.1|2625.1|2631.1|2625.1|2628.9|2622.9|9
1639057630000|2021-12-09 13:47:10|2631.4|2625.4|2630.6|2624.6|2631.9|2625.9|2630.6|2624.6|7
1639057640000|2021-12-09 13:47:20|2631.1|2625.1|2630.1|2624.1|2631.1|2625.1|2630.1|2624.1|4
1639057660000|2021-12-09 13:47:40|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639057680000|2021-12-09 13:48:00|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|2
1639057690000|2021-12-09 13:48:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639057700000|2021-12-09 13:48:20|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|3
1639057710000|2021-12-09 13:48:30|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1639057730000|2021-12-09 13:48:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1639057740000|2021-12-09 13:49:00|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.1|2624.1|4
1639057750000|2021-12-09 13:49:10|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1639057760000|2021-12-09 13:49:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639057770000|2021-12-09 13:49:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639057780000|2021-12-09 13:49:40|2629.9|2623.9|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|2
1639057790000|2021-12-09 13:49:50|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|3
1639057800000|2021-12-09 13:50:00|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|4
1639057810000|2021-12-09 13:50:10|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|6
1639057820000|2021-12-09 13:50:20|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|5
1639057830000|2021-12-09 13:50:30|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|5
1639057840000|2021-12-09 13:50:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639057850000|2021-12-09 13:50:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639057860000|2021-12-09 13:51:00|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1639057870000|2021-12-09 13:51:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|4
1639057880000|2021-12-09 13:51:20|2628.9|2622.9|2629.1|2623.1|2629.6|2623.6|2628.9|2622.9|8
1639057890000|2021-12-09 13:51:30|2629.4|2623.4|2629.9|2623.9|2630.4|2624.4|2629.4|2623.4|8
1639057900000|2021-12-09 13:51:40|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2629.6|2623.6|12
1639057910000|2021-12-09 13:51:50|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639057920000|2021-12-09 13:52:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639057930000|2021-12-09 13:52:10|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1639057940000|2021-12-09 13:52:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639057950000|2021-12-09 13:52:30|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|5
1639057960000|2021-12-09 13:52:40|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|2
1639057970000|2021-12-09 13:52:50|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|5
1639057980000|2021-12-09 13:53:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|4
1639057990000|2021-12-09 13:53:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|5
1639058000000|2021-12-09 13:53:20|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|8
1639058010000|2021-12-09 13:53:30|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639058040000|2021-12-09 13:54:00|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|3
1639058050000|2021-12-09 13:54:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639058100000|2021-12-09 13:55:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639058110000|2021-12-09 13:55:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639058120000|2021-12-09 13:55:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1639058140000|2021-12-09 13:55:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639058150000|2021-12-09 13:55:50|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|5
1639058160000|2021-12-09 13:56:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|9
1639058180000|2021-12-09 13:56:20|2629.9|2623.9|2628.4|2622.4|2629.9|2623.9|2628.4|2622.4|4
1639058190000|2021-12-09 13:56:30|2628.6|2622.6|2629.1|2623.1|2629.4|2623.4|2628.6|2622.6|3
1639058200000|2021-12-09 13:56:40|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1639058210000|2021-12-09 13:56:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639058220000|2021-12-09 13:57:00|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|4
1639058230000|2021-12-09 13:57:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639058240000|2021-12-09 13:57:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639058250000|2021-12-09 13:57:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1639058270000|2021-12-09 13:57:50|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1639058280000|2021-12-09 13:58:00|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2626.9|2620.9|7
1639058300000|2021-12-09 13:58:20|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639058310000|2021-12-09 13:58:30|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2626.6|2620.6|7
1639058320000|2021-12-09 13:58:40|2627.4|2621.4|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|2
1639058330000|2021-12-09 13:58:50|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|2
1639058340000|2021-12-09 13:59:00|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|3
1639058350000|2021-12-09 13:59:10|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|6
1639058370000|2021-12-09 13:59:30|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1639058380000|2021-12-09 13:59:40|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1639058400000|2021-12-09 14:00:00|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|4
1639058410000|2021-12-09 14:00:10|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|3
1639058420000|2021-12-09 14:00:20|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|2
1639058430000|2021-12-09 14:00:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639058440000|2021-12-09 14:00:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|5
1639058450000|2021-12-09 14:00:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639058460000|2021-12-09 14:01:00|2628.4|2622.4|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|8
1639058470000|2021-12-09 14:01:10|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.9|2621.9|4
1639058480000|2021-12-09 14:01:20|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|2
1639058490000|2021-12-09 14:01:30|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1639058500000|2021-12-09 14:01:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1639058510000|2021-12-09 14:01:50|2629.1|2623.1|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|8
1639058520000|2021-12-09 14:02:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639058530000|2021-12-09 14:02:10|2629.4|2623.4|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|6
1639058540000|2021-12-09 14:02:20|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1639058550000|2021-12-09 14:02:30|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1639058560000|2021-12-09 14:02:40|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1639058580000|2021-12-09 14:03:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639058610000|2021-12-09 14:03:30|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639058620000|2021-12-09 14:03:40|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|6
1639058630000|2021-12-09 14:03:50|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|5
1639058640000|2021-12-09 14:04:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639058650000|2021-12-09 14:04:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639058660000|2021-12-09 14:04:20|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639058670000|2021-12-09 14:04:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639058690000|2021-12-09 14:04:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639058700000|2021-12-09 14:05:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639058710000|2021-12-09 14:05:10|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|8
1639058720000|2021-12-09 14:05:20|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|7
1639058730000|2021-12-09 14:05:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639058740000|2021-12-09 14:05:40|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1639058760000|2021-12-09 14:06:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639058770000|2021-12-09 14:06:10|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|7
1639058790000|2021-12-09 14:06:30|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|3
1639058810000|2021-12-09 14:06:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639058820000|2021-12-09 14:07:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|6
1639058830000|2021-12-09 14:07:10|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1639058840000|2021-12-09 14:07:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639058850000|2021-12-09 14:07:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639058860000|2021-12-09 14:07:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639058870000|2021-12-09 14:07:50|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1639058880000|2021-12-09 14:08:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639058890000|2021-12-09 14:08:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|3
1639058900000|2021-12-09 14:08:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639058910000|2021-12-09 14:08:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639058920000|2021-12-09 14:08:40|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|5
1639058950000|2021-12-09 14:09:10|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|5
1639058980000|2021-12-09 14:09:40|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|3
1639058990000|2021-12-09 14:09:50|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1639059000000|2021-12-09 14:10:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639059010000|2021-12-09 14:10:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1639059030000|2021-12-09 14:10:30|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1639059040000|2021-12-09 14:10:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639059050000|2021-12-09 14:10:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1639059060000|2021-12-09 14:11:00|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|3
1639059070000|2021-12-09 14:11:10|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1639059080000|2021-12-09 14:11:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1639059110000|2021-12-09 14:11:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639059120000|2021-12-09 14:12:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|4
1639059130000|2021-12-09 14:12:10|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|3
1639059150000|2021-12-09 14:12:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|3
1639059170000|2021-12-09 14:12:50|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1639059180000|2021-12-09 14:13:00|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1639059190000|2021-12-09 14:13:10|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|4
1639059220000|2021-12-09 14:13:40|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|6
1639059230000|2021-12-09 14:13:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|6
1639059240000|2021-12-09 14:14:00|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|7
1639059260000|2021-12-09 14:14:20|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1639059270000|2021-12-09 14:14:30|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1639059280000|2021-12-09 14:14:40|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|3
1639059290000|2021-12-09 14:14:50|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2628.1|2622.1|3
1639059320000|2021-12-09 14:15:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639059330000|2021-12-09 14:15:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639059340000|2021-12-09 14:15:40|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1639059350000|2021-12-09 14:15:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639059360000|2021-12-09 14:16:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1639059370000|2021-12-09 14:16:10|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|4
1639059380000|2021-12-09 14:16:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|3
1639059390000|2021-12-09 14:16:30|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|5
1639059420000|2021-12-09 14:17:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639059430000|2021-12-09 14:17:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639059440000|2021-12-09 14:17:20|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1639059460000|2021-12-09 14:17:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|4
1639059470000|2021-12-09 14:17:50|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639059480000|2021-12-09 14:18:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639059490000|2021-12-09 14:18:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639059500000|2021-12-09 14:18:20|2629.6|2623.6|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1639059510000|2021-12-09 14:18:30|2629.4|2623.4|2630.4|2624.4|2630.4|2624.4|2629.4|2623.4|4
1639059520000|2021-12-09 14:18:40|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|7
1639059530000|2021-12-09 14:18:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639059550000|2021-12-09 14:19:10|2630.4|2624.4|2630.9|2624.9|2631.1|2625.1|2630.4|2624.4|5
1639059560000|2021-12-09 14:19:20|2631.1|2625.1|2630.4|2624.4|2631.1|2625.1|2630.4|2624.4|6
1639059580000|2021-12-09 14:19:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639059590000|2021-12-09 14:19:50|2630.9|2624.9|2631.4|2625.4|2631.6|2625.6|2630.9|2624.9|7
1639059600000|2021-12-09 14:20:00|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|4
1639059620000|2021-12-09 14:20:20|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.4|2624.4|5
1639059640000|2021-12-09 14:20:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639059650000|2021-12-09 14:20:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639059660000|2021-12-09 14:21:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639059670000|2021-12-09 14:21:10|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1639059690000|2021-12-09 14:21:30|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1639059700000|2021-12-09 14:21:40|2630.6|2624.6|2631.6|2625.6|2631.6|2625.6|2630.6|2624.6|4
1639059710000|2021-12-09 14:21:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|4
1639059720000|2021-12-09 14:22:00|2631.9|2625.9|2632.1|2626.1|2632.4|2626.4|2631.9|2625.9|4
1639059730000|2021-12-09 14:22:10|2631.9|2625.9|2632.6|2626.6|2633.4|2627.4|2631.9|2625.9|9
1639059740000|2021-12-09 14:22:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639059750000|2021-12-09 14:22:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639059760000|2021-12-09 14:22:40|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1639059780000|2021-12-09 14:23:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639059790000|2021-12-09 14:23:10|2633.1|2627.1|2634.1|2628.1|2634.1|2628.1|2633.1|2627.1|4
1639059800000|2021-12-09 14:23:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639059810000|2021-12-09 14:23:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639059830000|2021-12-09 14:23:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|3
1639059850000|2021-12-09 14:24:10|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1639059860000|2021-12-09 14:24:20|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|2
1639059870000|2021-12-09 14:24:30|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|3
1639059880000|2021-12-09 14:24:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|3
1639059900000|2021-12-09 14:25:00|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1639059910000|2021-12-09 14:25:10|2633.9|2627.9|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|4
1639059920000|2021-12-09 14:25:20|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1639059930000|2021-12-09 14:25:30|2633.1|2627.1|2632.6|2626.6|2633.9|2627.9|2632.6|2626.6|5
1639059950000|2021-12-09 14:25:50|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1639059960000|2021-12-09 14:26:00|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|3
1639059970000|2021-12-09 14:26:10|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|6
1639059980000|2021-12-09 14:26:20|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639059990000|2021-12-09 14:26:30|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639060000000|2021-12-09 14:26:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|5
1639060010000|2021-12-09 14:26:50|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1639060020000|2021-12-09 14:27:00|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|3
1639060030000|2021-12-09 14:27:10|2635.6|2629.6|2635.6|2629.6|2636.4|2630.4|2635.6|2629.6|10
1639060040000|2021-12-09 14:27:20|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|2
1639060050000|2021-12-09 14:27:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639060060000|2021-12-09 14:27:40|2637.6|2631.6|2636.4|2630.4|2637.6|2631.6|2636.1|2630.1|3
1639060070000|2021-12-09 14:27:50|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639060090000|2021-12-09 14:28:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639060100000|2021-12-09 14:28:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639060110000|2021-12-09 14:28:30|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639060160000|2021-12-09 14:29:20|2636.1|2630.1|2636.6|2630.6|2636.6|2630.6|2636.1|2630.1|3
1639060170000|2021-12-09 14:29:30|2636.9|2630.9|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|3
1639060200000|2021-12-09 14:30:00|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|4
1639060210000|2021-12-09 14:30:10|2637.6|2631.6|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|3
1639060220000|2021-12-09 14:30:20|2637.9|2631.9|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|5
1639060230000|2021-12-09 14:30:30|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|4
1639060240000|2021-12-09 14:30:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639060250000|2021-12-09 14:30:50|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|2
1639060270000|2021-12-09 14:31:10|2638.4|2632.4|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|5
1639060280000|2021-12-09 14:31:20|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1639060290000|2021-12-09 14:31:30|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|3
1639060300000|2021-12-09 14:31:40|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|3
1639060320000|2021-12-09 14:32:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639060330000|2021-12-09 14:32:10|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1639060350000|2021-12-09 14:32:30|2637.4|2631.4|2636.6|2630.6|2637.4|2631.4|2636.6|2630.6|4
1639060360000|2021-12-09 14:32:40|2636.9|2630.9|2637.9|2631.9|2637.9|2631.9|2636.9|2630.9|3
1639060370000|2021-12-09 14:32:50|2637.6|2631.6|2637.9|2631.9|2638.1|2632.1|2637.4|2631.4|6
1639060390000|2021-12-09 14:33:10|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|4
1639060400000|2021-12-09 14:33:20|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639060410000|2021-12-09 14:33:30|2637.1|2631.1|2637.4|2631.4|2637.6|2631.6|2637.1|2631.1|6
1639060420000|2021-12-09 14:33:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639060430000|2021-12-09 14:33:50|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639060440000|2021-12-09 14:34:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|6
1639060450000|2021-12-09 14:34:10|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639060460000|2021-12-09 14:34:20|2637.6|2631.6|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|4
1639060470000|2021-12-09 14:34:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639060480000|2021-12-09 14:34:40|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|4
1639060490000|2021-12-09 14:34:50|2637.4|2631.4|2638.1|2632.1|2638.1|2632.1|2637.4|2631.4|7
1639060500000|2021-12-09 14:35:00|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.1|2632.1|5
1639060510000|2021-12-09 14:35:10|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|3
1639060520000|2021-12-09 14:35:20|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639060530000|2021-12-09 14:35:30|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.4|2632.4|4
1639060540000|2021-12-09 14:35:40|2638.4|2632.4|2638.9|2632.9|2639.1|2633.1|2638.4|2632.4|4
1639060550000|2021-12-09 14:35:50|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639060560000|2021-12-09 14:36:00|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|3
1639060570000|2021-12-09 14:36:10|2638.4|2632.4|2637.1|2631.1|2638.4|2632.4|2637.1|2631.1|4
1639060580000|2021-12-09 14:36:20|2637.4|2631.4|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|4
1639060600000|2021-12-09 14:36:40|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1639060610000|2021-12-09 14:36:50|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639060630000|2021-12-09 14:37:10|2637.4|2631.4|2638.4|2632.4|2638.4|2632.4|2637.4|2631.4|6
1639060640000|2021-12-09 14:37:20|2638.6|2632.6|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|4
1639060650000|2021-12-09 14:37:30|2638.1|2632.1|2637.6|2631.6|2638.4|2632.4|2637.4|2631.4|7
1639060660000|2021-12-09 14:37:40|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|7
1639060670000|2021-12-09 14:37:50|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|3
1639060680000|2021-12-09 14:38:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639060690000|2021-12-09 14:38:10|2638.9|2632.9|2638.9|2632.9|2639.1|2633.1|2638.1|2632.1|5
1639060700000|2021-12-09 14:38:20|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639060710000|2021-12-09 14:38:30|2639.1|2633.1|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|3
1639060720000|2021-12-09 14:38:40|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|3
1639060730000|2021-12-09 14:38:50|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639060740000|2021-12-09 14:39:00|2638.4|2632.4|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|8
1639060750000|2021-12-09 14:39:10|2638.4|2632.4|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|6
1639060760000|2021-12-09 14:39:20|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639060770000|2021-12-09 14:39:30|2637.9|2631.9|2638.4|2632.4|2638.6|2632.6|2637.9|2631.9|8
1639060780000|2021-12-09 14:39:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639060790000|2021-12-09 14:39:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|3
1639060800000|2021-12-09 14:40:00|2638.6|2632.6|2639.4|2633.4|2639.4|2633.4|2638.6|2632.6|4
1639060810000|2021-12-09 14:40:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639060820000|2021-12-09 14:40:20|2639.4|2633.4|2638.4|2632.4|2639.4|2633.4|2638.1|2632.1|6
1639060830000|2021-12-09 14:40:30|2638.1|2632.1|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|4
1639060840000|2021-12-09 14:40:40|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639060860000|2021-12-09 14:41:00|2638.4|2632.4|2637.4|2631.4|2638.4|2632.4|2637.1|2631.1|5
1639060870000|2021-12-09 14:41:10|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|5
1639060880000|2021-12-09 14:41:20|2637.9|2631.9|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|5
1639060890000|2021-12-09 14:41:30|2638.1|2632.1|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|4
1639060900000|2021-12-09 14:41:40|2638.9|2632.9|2637.4|2631.4|2638.9|2632.9|2637.4|2631.4|5
1639060910000|2021-12-09 14:41:50|2637.1|2631.1|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|3
1639060920000|2021-12-09 14:42:00|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|5
1639060930000|2021-12-09 14:42:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639060940000|2021-12-09 14:42:20|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|3
1639060960000|2021-12-09 14:42:40|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|2
1639060970000|2021-12-09 14:42:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639060980000|2021-12-09 14:43:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1639060990000|2021-12-09 14:43:10|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639061000000|2021-12-09 14:43:20|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1639061010000|2021-12-09 14:43:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639061020000|2021-12-09 14:43:40|2637.4|2631.4|2637.1|2631.1|2638.1|2632.1|2637.1|2631.1|6
1639061030000|2021-12-09 14:43:50|2636.9|2630.9|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|3
1639061040000|2021-12-09 14:44:00|2636.4|2630.4|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|3
1639061060000|2021-12-09 14:44:20|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|3
1639061070000|2021-12-09 14:44:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|4
1639061080000|2021-12-09 14:44:40|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|3
1639061090000|2021-12-09 14:44:50|2636.6|2630.6|2637.4|2631.4|2637.4|2631.4|2636.6|2630.6|4
1639061100000|2021-12-09 14:45:00|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|3
1639061110000|2021-12-09 14:45:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639061130000|2021-12-09 14:45:30|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1639061140000|2021-12-09 14:45:40|2635.6|2629.6|2636.1|2630.1|2636.6|2630.6|2635.1|2629.1|5
1639061150000|2021-12-09 14:45:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|3
1639061170000|2021-12-09 14:46:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639061190000|2021-12-09 14:46:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2635.6|2629.6|7
1639061200000|2021-12-09 14:46:40|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|3
1639061210000|2021-12-09 14:46:50|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|4
1639061220000|2021-12-09 14:47:00|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|3
1639061230000|2021-12-09 14:47:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639061240000|2021-12-09 14:47:20|2635.6|2629.6|2632.4|2626.4|2635.6|2629.6|2632.4|2626.4|5
1639061260000|2021-12-09 14:47:40|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2631.9|2625.9|6
1639061270000|2021-12-09 14:47:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639061280000|2021-12-09 14:48:00|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639061290000|2021-12-09 14:48:10|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1639061300000|2021-12-09 14:48:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639061310000|2021-12-09 14:48:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|3
1639061320000|2021-12-09 14:48:40|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639061330000|2021-12-09 14:48:50|2631.6|2625.6|2629.9|2623.9|2631.6|2625.6|2629.9|2623.9|7
1639061340000|2021-12-09 14:49:00|2630.1|2624.1|2630.6|2624.6|2630.9|2624.9|2630.1|2624.1|5
1639061350000|2021-12-09 14:49:10|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|3
1639061370000|2021-12-09 14:49:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|4
1639061380000|2021-12-09 14:49:40|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2630.9|2624.9|4
1639061390000|2021-12-09 14:49:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639061400000|2021-12-09 14:50:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1639061410000|2021-12-09 14:50:10|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1639061420000|2021-12-09 14:50:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639061450000|2021-12-09 14:50:50|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1639061460000|2021-12-09 14:51:00|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.1|2624.1|7
1639061470000|2021-12-09 14:51:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1639061480000|2021-12-09 14:51:20|2631.1|2625.1|2630.4|2624.4|2631.1|2625.1|2630.4|2624.4|3
1639061490000|2021-12-09 14:51:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639061500000|2021-12-09 14:51:40|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|2
1639061510000|2021-12-09 14:51:50|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1639061540000|2021-12-09 14:52:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1639061570000|2021-12-09 14:52:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639061600000|2021-12-09 14:53:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639061610000|2021-12-09 14:53:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639061620000|2021-12-09 14:53:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|3
1639061630000|2021-12-09 14:53:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639061650000|2021-12-09 14:54:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639061660000|2021-12-09 14:54:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639061670000|2021-12-09 14:54:30|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|7
1639061680000|2021-12-09 14:54:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639061690000|2021-12-09 14:54:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639061700000|2021-12-09 14:55:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639061710000|2021-12-09 14:55:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|3
1639061720000|2021-12-09 14:55:20|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1639061740000|2021-12-09 14:55:40|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|3
1639061750000|2021-12-09 14:55:50|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|5
1639061760000|2021-12-09 14:56:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639061770000|2021-12-09 14:56:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639061780000|2021-12-09 14:56:20|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639061800000|2021-12-09 14:56:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639061810000|2021-12-09 14:56:50|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639061830000|2021-12-09 14:57:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639061840000|2021-12-09 14:57:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639061850000|2021-12-09 14:57:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639061860000|2021-12-09 14:57:40|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|4
1639061870000|2021-12-09 14:57:50|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|2
1639061880000|2021-12-09 14:58:00|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2630.9|2624.9|5
1639061890000|2021-12-09 14:58:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|5
1639061900000|2021-12-09 14:58:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639061910000|2021-12-09 14:58:30|2631.6|2625.6|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|5
1639061920000|2021-12-09 14:58:40|2631.4|2625.4|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|6
1639061930000|2021-12-09 14:58:50|2632.1|2626.1|2631.1|2625.1|2632.4|2626.4|2631.1|2625.1|5
1639061940000|2021-12-09 14:59:00|2630.9|2624.9|2630.9|2624.9|2631.4|2625.4|2630.6|2624.6|5
1639061950000|2021-12-09 14:59:10|2630.6|2624.6|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|3
1639061960000|2021-12-09 14:59:20|2630.9|2624.9|2631.4|2625.4|2631.6|2625.6|2630.9|2624.9|4
1639061970000|2021-12-09 14:59:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|4
1639061980000|2021-12-09 14:59:40|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|3
1639061990000|2021-12-09 14:59:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639062000000|2021-12-09 15:00:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|4
1639062010000|2021-12-09 15:00:10|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1639062020000|2021-12-09 15:00:20|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1639062030000|2021-12-09 15:00:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639062040000|2021-12-09 15:00:40|2631.1|2625.1|2630.4|2624.4|2631.1|2625.1|2630.4|2624.4|4
1639062050000|2021-12-09 15:00:50|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|4
1639062060000|2021-12-09 15:01:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639062070000|2021-12-09 15:01:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1639062080000|2021-12-09 15:01:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639062090000|2021-12-09 15:01:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639062100000|2021-12-09 15:01:40|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|4
1639062120000|2021-12-09 15:02:00|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|5
1639062130000|2021-12-09 15:02:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2627.9|2621.9|6
1639062140000|2021-12-09 15:02:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1639062160000|2021-12-09 15:02:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639062180000|2021-12-09 15:03:00|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|4
1639062190000|2021-12-09 15:03:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639062210000|2021-12-09 15:03:30|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|3
1639062220000|2021-12-09 15:03:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639062230000|2021-12-09 15:03:50|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|3
1639062240000|2021-12-09 15:04:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639062250000|2021-12-09 15:04:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639062260000|2021-12-09 15:04:20|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1639062270000|2021-12-09 15:04:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639062310000|2021-12-09 15:05:10|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1639062360000|2021-12-09 15:06:00|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1639062370000|2021-12-09 15:06:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639062400000|2021-12-09 15:06:40|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|4
1639062410000|2021-12-09 15:06:50|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1639062420000|2021-12-09 15:07:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639062430000|2021-12-09 15:07:10|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1639062440000|2021-12-09 15:07:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639062450000|2021-12-09 15:07:30|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2625.9|2619.9|3
1639062460000|2021-12-09 15:07:40|2626.4|2620.4|2625.9|2619.9|2626.9|2620.9|2625.9|2619.9|5
1639062470000|2021-12-09 15:07:50|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1639062480000|2021-12-09 15:08:00|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1639062490000|2021-12-09 15:08:10|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1639062500000|2021-12-09 15:08:20|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|5
1639062510000|2021-12-09 15:08:30|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1639062540000|2021-12-09 15:09:00|2626.6|2620.6|2627.6|2621.6|2627.6|2621.6|2626.6|2620.6|7
1639062550000|2021-12-09 15:09:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639062560000|2021-12-09 15:09:20|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1639062570000|2021-12-09 15:09:30|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|4
1639062580000|2021-12-09 15:09:40|2629.1|2623.1|2627.6|2621.6|2629.1|2623.1|2627.6|2621.6|5
1639062590000|2021-12-09 15:09:50|2627.4|2621.4|2627.9|2621.9|2628.4|2622.4|2627.4|2621.4|8
1639062600000|2021-12-09 15:10:00|2627.6|2621.6|2628.6|2622.6|2628.6|2622.6|2627.6|2621.6|5
1639062610000|2021-12-09 15:10:10|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1639062620000|2021-12-09 15:10:20|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1639062630000|2021-12-09 15:10:30|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|3
1639062640000|2021-12-09 15:10:40|2627.9|2621.9|2628.4|2622.4|2628.9|2622.9|2627.9|2621.9|5
1639062650000|2021-12-09 15:10:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2627.9|2621.9|4
1639062660000|2021-12-09 15:11:00|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1639062670000|2021-12-09 15:11:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639062680000|2021-12-09 15:11:20|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1639062700000|2021-12-09 15:11:40|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1639062710000|2021-12-09 15:11:50|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|3
1639062720000|2021-12-09 15:12:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1639062730000|2021-12-09 15:12:10|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|4
1639062740000|2021-12-09 15:12:20|2627.6|2621.6|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|4
1639062750000|2021-12-09 15:12:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1639062760000|2021-12-09 15:12:40|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|4
1639062770000|2021-12-09 15:12:50|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|4
1639062790000|2021-12-09 15:13:10|2628.6|2622.6|2628.4|2622.4|2628.9|2622.9|2627.9|2621.9|7
1639062810000|2021-12-09 15:13:30|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|4
1639062820000|2021-12-09 15:13:40|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639062830000|2021-12-09 15:13:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639062840000|2021-12-09 15:14:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1639062850000|2021-12-09 15:14:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639062860000|2021-12-09 15:14:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639062870000|2021-12-09 15:14:30|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1639062880000|2021-12-09 15:14:40|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1639062900000|2021-12-09 15:15:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639062910000|2021-12-09 15:15:10|2629.1|2623.1|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|7
1639062920000|2021-12-09 15:15:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639062930000|2021-12-09 15:15:30|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|2
1639062940000|2021-12-09 15:15:40|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|7
1639062960000|2021-12-09 15:16:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1639062970000|2021-12-09 15:16:10|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1639062980000|2021-12-09 15:16:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|4
1639062990000|2021-12-09 15:16:30|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1639063020000|2021-12-09 15:17:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639063030000|2021-12-09 15:17:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1639063040000|2021-12-09 15:17:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|4
1639063050000|2021-12-09 15:17:30|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1639063060000|2021-12-09 15:17:40|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1639063070000|2021-12-09 15:17:50|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|3
1639063080000|2021-12-09 15:18:00|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1639063100000|2021-12-09 15:18:20|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1639063110000|2021-12-09 15:18:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|9
1639063120000|2021-12-09 15:18:40|2631.1|2625.1|2631.6|2625.6|2631.9|2625.9|2630.9|2624.9|6
1639063130000|2021-12-09 15:18:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.1|2625.1|5
1639063150000|2021-12-09 15:19:10|2631.9|2625.9|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|4
1639063160000|2021-12-09 15:19:20|2631.4|2625.4|2631.1|2625.1|2631.6|2625.6|2630.9|2624.9|6
1639063170000|2021-12-09 15:19:30|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|5
1639063180000|2021-12-09 15:19:40|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|3
1639063200000|2021-12-09 15:20:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639063220000|2021-12-09 15:20:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639063240000|2021-12-09 15:20:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639063260000|2021-12-09 15:21:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639063280000|2021-12-09 15:21:20|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|4
1639063300000|2021-12-09 15:21:40|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1639063310000|2021-12-09 15:21:50|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1639063320000|2021-12-09 15:22:00|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|3
1639063330000|2021-12-09 15:22:10|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639063340000|2021-12-09 15:22:20|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|2
1639063350000|2021-12-09 15:22:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639063380000|2021-12-09 15:23:00|2632.4|2626.4|2631.4|2625.4|2632.4|2626.4|2631.4|2625.4|4
1639063400000|2021-12-09 15:23:20|2631.1|2625.1|2629.6|2623.6|2631.1|2625.1|2629.6|2623.6|4
1639063410000|2021-12-09 15:23:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639063420000|2021-12-09 15:23:40|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|3
1639063430000|2021-12-09 15:23:50|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639063440000|2021-12-09 15:24:00|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639063460000|2021-12-09 15:24:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639063470000|2021-12-09 15:24:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1639063480000|2021-12-09 15:24:40|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639063490000|2021-12-09 15:24:50|2630.6|2624.6|2629.6|2623.6|2630.6|2624.6|2629.6|2623.6|3
1639063500000|2021-12-09 15:25:00|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|3
1639063510000|2021-12-09 15:25:10|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|4
1639063520000|2021-12-09 15:25:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639063530000|2021-12-09 15:25:30|2627.6|2621.6|2628.1|2622.1|2628.4|2622.4|2627.6|2621.6|5
1639063550000|2021-12-09 15:25:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639063560000|2021-12-09 15:26:00|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1639063580000|2021-12-09 15:26:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1639063590000|2021-12-09 15:26:30|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1639063600000|2021-12-09 15:26:40|2628.4|2622.4|2627.6|2621.6|2628.4|2622.4|2627.4|2621.4|6
1639063610000|2021-12-09 15:26:50|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2626.9|2620.9|6
1639063630000|2021-12-09 15:27:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1639063640000|2021-12-09 15:27:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639063650000|2021-12-09 15:27:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639063670000|2021-12-09 15:27:50|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1639063680000|2021-12-09 15:28:00|2628.6|2622.6|2628.6|2622.6|2629.1|2623.1|2628.1|2622.1|7
1639063690000|2021-12-09 15:28:10|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1639063700000|2021-12-09 15:28:20|2628.1|2622.1|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|4
1639063710000|2021-12-09 15:28:30|2627.6|2621.6|2626.9|2620.9|2627.6|2621.6|2626.9|2620.9|4
1639063730000|2021-12-09 15:28:50|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1639063740000|2021-12-09 15:29:00|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1639063750000|2021-12-09 15:29:10|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|4
1639063760000|2021-12-09 15:29:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1639063770000|2021-12-09 15:29:30|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|4
1639063780000|2021-12-09 15:29:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|3
1639063790000|2021-12-09 15:29:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|4
1639063800000|2021-12-09 15:30:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1639063810000|2021-12-09 15:30:10|2627.1|2621.1|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|4
1639063820000|2021-12-09 15:30:20|2627.1|2621.1|2626.9|2620.9|2627.4|2621.4|2626.9|2620.9|3
1639063830000|2021-12-09 15:30:30|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|7
1639063840000|2021-12-09 15:30:40|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2625.9|2619.9|6
1639063850000|2021-12-09 15:30:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639063860000|2021-12-09 15:31:00|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|3
1639063870000|2021-12-09 15:31:10|2626.9|2620.9|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|3
1639063880000|2021-12-09 15:31:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639063890000|2021-12-09 15:31:30|2627.4|2621.4|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|4
1639063900000|2021-12-09 15:31:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1639063910000|2021-12-09 15:31:50|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|2
1639063930000|2021-12-09 15:32:10|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1639063940000|2021-12-09 15:32:20|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|4
1639063950000|2021-12-09 15:32:30|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|4
1639063960000|2021-12-09 15:32:40|2628.1|2622.1|2628.4|2622.4|2628.6|2622.6|2628.1|2622.1|4
1639063970000|2021-12-09 15:32:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639063980000|2021-12-09 15:33:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639063990000|2021-12-09 15:33:10|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.1|2622.1|4
1639064000000|2021-12-09 15:33:20|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1639064010000|2021-12-09 15:33:30|2629.1|2623.1|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|4
1639064030000|2021-12-09 15:33:50|2628.9|2622.9|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|4
1639064040000|2021-12-09 15:34:00|2629.4|2623.4|2630.4|2624.4|2630.4|2624.4|2629.4|2623.4|7
1639064050000|2021-12-09 15:34:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|5
1639064060000|2021-12-09 15:34:20|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|3
1639064070000|2021-12-09 15:34:30|2630.9|2624.9|2631.4|2625.4|2631.6|2625.6|2630.9|2624.9|4
1639064090000|2021-12-09 15:34:50|2631.1|2625.1|2630.1|2624.1|2631.1|2625.1|2630.1|2624.1|2
1639064100000|2021-12-09 15:35:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639064110000|2021-12-09 15:35:10|2630.6|2624.6|2630.4|2624.4|2631.4|2625.4|2630.4|2624.4|6
1639064130000|2021-12-09 15:35:30|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|2
1639064140000|2021-12-09 15:35:40|2629.1|2623.1|2630.4|2624.4|2630.4|2624.4|2628.9|2622.9|8
1639064150000|2021-12-09 15:35:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639064160000|2021-12-09 15:36:00|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2630.4|2624.4|9
1639064170000|2021-12-09 15:36:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1639064180000|2021-12-09 15:36:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|4
1639064190000|2021-12-09 15:36:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|3
1639064200000|2021-12-09 15:36:40|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1639064210000|2021-12-09 15:36:50|2631.1|2625.1|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|4
1639064220000|2021-12-09 15:37:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639064240000|2021-12-09 15:37:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639064250000|2021-12-09 15:37:30|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|2
1639064260000|2021-12-09 15:37:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|4
1639064270000|2021-12-09 15:37:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639064290000|2021-12-09 15:38:10|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.6|2622.6|2
1639064320000|2021-12-09 15:38:40|2628.9|2622.9|2629.1|2623.1|2629.6|2623.6|2628.9|2622.9|6
1639064330000|2021-12-09 15:38:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639064350000|2021-12-09 15:39:10|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.9|2621.9|2
1639064370000|2021-12-09 15:39:30|2628.4|2622.4|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|3
1639064380000|2021-12-09 15:39:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639064400000|2021-12-09 15:40:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639064430000|2021-12-09 15:40:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1639064460000|2021-12-09 15:41:00|2628.9|2622.9|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|3
1639064470000|2021-12-09 15:41:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639064490000|2021-12-09 15:41:30|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.1|2621.1|5
1639064500000|2021-12-09 15:41:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|7
1639064510000|2021-12-09 15:41:50|2627.4|2621.4|2627.9|2621.9|2628.1|2622.1|2627.4|2621.4|7
1639064520000|2021-12-09 15:42:00|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|2
1639064530000|2021-12-09 15:42:10|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|3
1639064540000|2021-12-09 15:42:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|5
1639064550000|2021-12-09 15:42:30|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1639064560000|2021-12-09 15:42:40|2628.1|2622.1|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1639064570000|2021-12-09 15:42:50|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|2
1639064580000|2021-12-09 15:43:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1639064590000|2021-12-09 15:43:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639064600000|2021-12-09 15:43:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639064620000|2021-12-09 15:43:40|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1639064660000|2021-12-09 15:44:20|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1639064670000|2021-12-09 15:44:30|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|3
1639064680000|2021-12-09 15:44:40|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|3
1639064690000|2021-12-09 15:44:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1639064700000|2021-12-09 15:45:00|2627.6|2621.6|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|4
1639064720000|2021-12-09 15:45:20|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|6
1639064730000|2021-12-09 15:45:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639064750000|2021-12-09 15:45:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|4
1639064770000|2021-12-09 15:46:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1639064780000|2021-12-09 15:46:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639064800000|2021-12-09 15:46:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639064810000|2021-12-09 15:46:50|2628.1|2622.1|2627.1|2621.1|2628.1|2622.1|2627.1|2621.1|3
1639064840000|2021-12-09 15:47:20|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|3
1639064850000|2021-12-09 15:47:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639064860000|2021-12-09 15:47:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639064870000|2021-12-09 15:47:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|4
1639064890000|2021-12-09 15:48:10|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1639064910000|2021-12-09 15:48:30|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|4
1639064920000|2021-12-09 15:48:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639064930000|2021-12-09 15:48:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|4
1639064940000|2021-12-09 15:49:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1639064950000|2021-12-09 15:49:10|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1639064980000|2021-12-09 15:49:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639064990000|2021-12-09 15:49:50|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|5
1639065050000|2021-12-09 15:50:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639065060000|2021-12-09 15:51:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639065070000|2021-12-09 15:51:10|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1639065090000|2021-12-09 15:51:30|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.1|2623.1|5
1639065110000|2021-12-09 15:51:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639065120000|2021-12-09 15:52:00|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.1|2622.1|4
1639065130000|2021-12-09 15:52:10|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|2
1639065140000|2021-12-09 15:52:20|2629.6|2623.6|2629.6|2623.6|2630.1|2624.1|2629.1|2623.1|7
1639065150000|2021-12-09 15:52:30|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639065170000|2021-12-09 15:52:50|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|3
1639065180000|2021-12-09 15:53:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639065210000|2021-12-09 15:53:30|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|2
1639065230000|2021-12-09 15:53:50|2630.1|2624.1|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|2
1639065240000|2021-12-09 15:54:00|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2629.6|2623.6|3
1639065270000|2021-12-09 15:54:30|2630.6|2624.6|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1639065280000|2021-12-09 15:54:40|2629.6|2623.6|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1639065290000|2021-12-09 15:54:50|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639065320000|2021-12-09 15:55:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639065380000|2021-12-09 15:56:20|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.9|2623.9|4
1639065390000|2021-12-09 15:56:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1639065500000|2021-12-09 15:58:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639065510000|2021-12-09 15:58:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639065520000|2021-12-09 15:58:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1639065540000|2021-12-09 15:59:00|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1639065550000|2021-12-09 15:59:10|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1639065560000|2021-12-09 15:59:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639065570000|2021-12-09 15:59:30|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639065590000|2021-12-09 15:59:50|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1639065600000|2021-12-09 16:00:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|5
1639065610000|2021-12-09 16:00:10|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|4
1639065620000|2021-12-09 16:00:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639065630000|2021-12-09 16:00:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1639065650000|2021-12-09 16:00:50|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|4
1639065660000|2021-12-09 16:01:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|8
1639065680000|2021-12-09 16:01:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639065690000|2021-12-09 16:01:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|4
1639065710000|2021-12-09 16:01:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639065720000|2021-12-09 16:02:00|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2630.9|2624.9|4
1639065750000|2021-12-09 16:02:30|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|5
1639065760000|2021-12-09 16:02:40|2631.1|2625.1|2630.4|2624.4|2631.4|2625.4|2630.1|2624.1|9
1639065770000|2021-12-09 16:02:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639065780000|2021-12-09 16:03:00|2629.9|2623.9|2629.4|2623.4|2630.1|2624.1|2629.4|2623.4|5
1639065840000|2021-12-09 16:04:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639065860000|2021-12-09 16:04:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639065870000|2021-12-09 16:04:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639065880000|2021-12-09 16:04:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639065890000|2021-12-09 16:04:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639065900000|2021-12-09 16:05:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|3
1639065910000|2021-12-09 16:05:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639065920000|2021-12-09 16:05:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1639065930000|2021-12-09 16:05:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639065940000|2021-12-09 16:05:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639065960000|2021-12-09 16:06:00|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|4
1639065970000|2021-12-09 16:06:10|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|4
1639065980000|2021-12-09 16:06:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1639066020000|2021-12-09 16:07:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639066030000|2021-12-09 16:07:10|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1639066040000|2021-12-09 16:07:20|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.6|2622.6|5
1639066050000|2021-12-09 16:07:30|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1639066070000|2021-12-09 16:07:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639066100000|2021-12-09 16:08:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639066110000|2021-12-09 16:08:30|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639066120000|2021-12-09 16:08:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639066130000|2021-12-09 16:08:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639066140000|2021-12-09 16:09:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639066150000|2021-12-09 16:09:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|3
1639066180000|2021-12-09 16:09:40|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|3
1639066210000|2021-12-09 16:10:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639066220000|2021-12-09 16:10:20|2631.4|2625.4|2630.9|2624.9|2631.6|2625.6|2630.9|2624.9|4
1639066230000|2021-12-09 16:10:30|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1639066240000|2021-12-09 16:10:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639066250000|2021-12-09 16:10:50|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1639066270000|2021-12-09 16:11:10|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.6|2624.6|4
1639066280000|2021-12-09 16:11:20|2630.6|2624.6|2631.4|2625.4|2631.6|2625.6|2630.6|2624.6|5
1639066310000|2021-12-09 16:11:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639066330000|2021-12-09 16:12:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639066340000|2021-12-09 16:12:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639066360000|2021-12-09 16:12:40|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639066380000|2021-12-09 16:13:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639066390000|2021-12-09 16:13:10|2630.9|2624.9|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|5
1639066420000|2021-12-09 16:13:40|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1639066430000|2021-12-09 16:13:50|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1639066440000|2021-12-09 16:14:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639066450000|2021-12-09 16:14:10|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2630.6|2624.6|5
1639066470000|2021-12-09 16:14:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639066500000|2021-12-09 16:15:00|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639066510000|2021-12-09 16:15:10|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1639066530000|2021-12-09 16:15:30|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|3
1639066560000|2021-12-09 16:16:00|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1639066570000|2021-12-09 16:16:10|2631.1|2625.1|2630.9|2624.9|2631.6|2625.6|2630.9|2624.9|5
1639066580000|2021-12-09 16:16:20|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639066590000|2021-12-09 16:16:30|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1639066600000|2021-12-09 16:16:40|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|2
1639066610000|2021-12-09 16:16:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639066630000|2021-12-09 16:17:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639066640000|2021-12-09 16:17:20|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|5
1639066650000|2021-12-09 16:17:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1639066660000|2021-12-09 16:17:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639066670000|2021-12-09 16:17:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639066680000|2021-12-09 16:18:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639066690000|2021-12-09 16:18:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639066710000|2021-12-09 16:18:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639066730000|2021-12-09 16:18:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639066760000|2021-12-09 16:19:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.1|2624.1|5
1639066770000|2021-12-09 16:19:30|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|2
1639066790000|2021-12-09 16:19:50|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2629.9|2623.9|7
1639066800000|2021-12-09 16:20:00|2630.6|2624.6|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|5
1639066820000|2021-12-09 16:20:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639066830000|2021-12-09 16:20:30|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|5
1639066850000|2021-12-09 16:20:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|3
1639066870000|2021-12-09 16:21:10|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639066880000|2021-12-09 16:21:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1639066890000|2021-12-09 16:21:30|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|3
1639066900000|2021-12-09 16:21:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639066910000|2021-12-09 16:21:50|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1639066920000|2021-12-09 16:22:00|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1639066940000|2021-12-09 16:22:20|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1639066950000|2021-12-09 16:22:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639067000000|2021-12-09 16:23:20|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|2
1639067010000|2021-12-09 16:23:30|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|6
1639067020000|2021-12-09 16:23:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639067030000|2021-12-09 16:23:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639067040000|2021-12-09 16:24:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639067050000|2021-12-09 16:24:10|2631.4|2625.4|2630.6|2624.6|2631.6|2625.6|2630.4|2624.4|5
1639067060000|2021-12-09 16:24:20|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|10
1639067070000|2021-12-09 16:24:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639067080000|2021-12-09 16:24:40|2630.6|2624.6|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|4
1639067090000|2021-12-09 16:24:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1639067110000|2021-12-09 16:25:10|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1639067120000|2021-12-09 16:25:20|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|4
1639067130000|2021-12-09 16:25:30|2630.1|2624.1|2629.1|2623.1|2630.9|2624.9|2629.1|2623.1|11
1639067140000|2021-12-09 16:25:40|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|3
1639067160000|2021-12-09 16:26:00|2629.1|2623.1|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|6
1639067170000|2021-12-09 16:26:10|2629.6|2623.6|2627.6|2621.6|2629.6|2623.6|2627.4|2621.4|5
1639067180000|2021-12-09 16:26:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639067220000|2021-12-09 16:27:00|2627.6|2621.6|2626.6|2620.6|2627.6|2621.6|2626.4|2620.4|4
1639067230000|2021-12-09 16:27:10|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1639067260000|2021-12-09 16:27:40|2626.9|2620.9|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|4
1639067270000|2021-12-09 16:27:50|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1639067290000|2021-12-09 16:28:10|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1639067320000|2021-12-09 16:28:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639067410000|2021-12-09 16:30:10|2627.6|2621.6|2628.9|2622.9|2628.9|2622.9|2627.6|2621.6|5
1639067420000|2021-12-09 16:30:20|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2628.1|2622.1|2
1639067430000|2021-12-09 16:30:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639067450000|2021-12-09 16:30:50|2628.6|2622.6|2628.4|2622.4|2630.1|2624.1|2628.3|2622.3|11
1639067460000|2021-12-09 16:31:00|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|6
1639067470000|2021-12-09 16:31:10|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1639067480000|2021-12-09 16:31:20|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1639067490000|2021-12-09 16:31:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|4
1639067500000|2021-12-09 16:31:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|3
1639067510000|2021-12-09 16:31:50|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|5
1639067520000|2021-12-09 16:32:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639067530000|2021-12-09 16:32:10|2629.6|2623.6|2628.4|2622.4|2629.6|2623.6|2628.4|2622.4|7
1639067540000|2021-12-09 16:32:20|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1639067550000|2021-12-09 16:32:30|2630.9|2624.9|2630.1|2624.1|2630.9|2624.9|2629.6|2623.6|6
1639067560000|2021-12-09 16:32:40|2630.4|2624.4|2629.6|2623.6|2630.6|2624.6|2629.6|2623.6|5
1639067570000|2021-12-09 16:32:50|2629.9|2623.9|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1639067590000|2021-12-09 16:33:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639067600000|2021-12-09 16:33:20|2630.1|2624.1|2629.9|2623.9|2630.6|2624.6|2629.6|2623.6|4
1639067610000|2021-12-09 16:33:30|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|3
1639067620000|2021-12-09 16:33:40|2629.9|2623.9|2631.1|2625.1|2631.4|2625.4|2629.9|2623.9|7
1639067630000|2021-12-09 16:33:50|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.1|2625.1|4
1639067640000|2021-12-09 16:34:00|2631.1|2625.1|2631.1|2625.1|2631.9|2625.9|2630.9|2624.9|11
1639067650000|2021-12-09 16:34:10|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639067660000|2021-12-09 16:34:20|2630.9|2624.9|2629.9|2623.9|2630.9|2624.9|2629.4|2623.4|5
1639067670000|2021-12-09 16:34:30|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|2
1639067680000|2021-12-09 16:34:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639067690000|2021-12-09 16:34:50|2629.6|2623.6|2631.1|2625.1|2631.1|2625.1|2629.6|2623.6|5
1639067700000|2021-12-09 16:35:00|2631.4|2625.4|2630.1|2624.1|2631.4|2625.4|2629.9|2623.9|6
1639067720000|2021-12-09 16:35:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1639067760000|2021-12-09 16:36:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639067770000|2021-12-09 16:36:10|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|2
1639067780000|2021-12-09 16:36:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1639067790000|2021-12-09 16:36:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|4
1639067810000|2021-12-09 16:36:50|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|3
1639067820000|2021-12-09 16:37:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.1|2624.1|6
1639067830000|2021-12-09 16:37:10|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|6
1639067840000|2021-12-09 16:37:20|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.4|2624.4|6
1639067860000|2021-12-09 16:37:40|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639067870000|2021-12-09 16:37:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639067890000|2021-12-09 16:38:10|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|5
1639067910000|2021-12-09 16:38:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1639067920000|2021-12-09 16:38:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|7
1639067930000|2021-12-09 16:38:50|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1639067960000|2021-12-09 16:39:20|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639067980000|2021-12-09 16:39:40|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|6
1639067990000|2021-12-09 16:39:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639068000000|2021-12-09 16:40:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639068020000|2021-12-09 16:40:20|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|2
1639068040000|2021-12-09 16:40:40|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|3
1639068070000|2021-12-09 16:41:10|2630.4|2624.4|2629.9|2623.9|2630.6|2624.6|2629.6|2623.6|5
1639068080000|2021-12-09 16:41:20|2630.1|2624.1|2631.1|2625.1|2631.1|2625.1|2630.1|2624.1|3
1639068090000|2021-12-09 16:41:30|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1639068100000|2021-12-09 16:41:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639068120000|2021-12-09 16:42:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639068160000|2021-12-09 16:42:40|2630.9|2624.9|2631.6|2625.6|2631.9|2625.9|2630.9|2624.9|5
1639068170000|2021-12-09 16:42:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639068180000|2021-12-09 16:43:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639068190000|2021-12-09 16:43:10|2632.4|2626.4|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|6
1639068210000|2021-12-09 16:43:30|2632.9|2626.9|2632.9|2626.9|2633.4|2627.4|2632.4|2626.4|8
1639068220000|2021-12-09 16:43:40|2632.6|2626.6|2633.1|2627.1|2633.4|2627.4|2632.6|2626.6|3
1639068240000|2021-12-09 16:44:00|2632.9|2626.9|2632.4|2626.4|2633.1|2627.1|2632.1|2626.1|9
1639068250000|2021-12-09 16:44:10|2632.6|2626.6|2632.6|2626.6|2633.4|2627.4|2632.4|2626.4|8
1639068260000|2021-12-09 16:44:20|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|4
1639068270000|2021-12-09 16:44:30|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1639068290000|2021-12-09 16:44:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|7
1639068300000|2021-12-09 16:45:00|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1639068310000|2021-12-09 16:45:10|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1639068340000|2021-12-09 16:45:40|2633.1|2627.1|2632.4|2626.4|2633.1|2627.1|2632.4|2626.4|6
1639068350000|2021-12-09 16:45:50|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|4
1639068360000|2021-12-09 16:46:00|2632.6|2626.6|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|4
1639068400000|2021-12-09 16:46:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639068410000|2021-12-09 16:46:50|2632.6|2626.6|2632.9|2626.9|2633.9|2627.9|2632.1|2626.1|12
1639068470000|2021-12-09 16:47:50|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639068480000|2021-12-09 16:48:00|2633.1|2627.1|2633.4|2627.4|2633.6|2627.6|2633.1|2627.1|8
1639068490000|2021-12-09 16:48:10|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1639068510000|2021-12-09 16:48:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1639068530000|2021-12-09 16:48:50|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|4
1639068540000|2021-12-09 16:49:00|2633.1|2627.1|2633.9|2627.9|2633.9|2627.9|2632.9|2626.9|8
1639068560000|2021-12-09 16:49:20|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1639068570000|2021-12-09 16:49:30|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1639068580000|2021-12-09 16:49:40|2633.4|2627.4|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|6
1639068590000|2021-12-09 16:49:50|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1639068600000|2021-12-09 16:50:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639068610000|2021-12-09 16:50:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639068620000|2021-12-09 16:50:20|2632.9|2626.9|2633.9|2627.9|2633.9|2627.9|2632.9|2626.9|5
1639068630000|2021-12-09 16:50:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639068640000|2021-12-09 16:50:40|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1639068660000|2021-12-09 16:51:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639068670000|2021-12-09 16:51:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639068700000|2021-12-09 16:51:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639068710000|2021-12-09 16:51:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639068740000|2021-12-09 16:52:20|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|4
1639068750000|2021-12-09 16:52:30|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|3
1639068770000|2021-12-09 16:52:50|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|3
1639068800000|2021-12-09 16:53:20|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|2
1639068820000|2021-12-09 16:53:40|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|4
1639068830000|2021-12-09 16:53:50|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639068840000|2021-12-09 16:54:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639068850000|2021-12-09 16:54:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639068860000|2021-12-09 16:54:20|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1639068870000|2021-12-09 16:54:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639068880000|2021-12-09 16:54:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|4
1639068900000|2021-12-09 16:55:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639068930000|2021-12-09 16:55:30|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639068940000|2021-12-09 16:55:40|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1639068960000|2021-12-09 16:56:00|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639068980000|2021-12-09 16:56:20|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|3
1639068990000|2021-12-09 16:56:30|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639069000000|2021-12-09 16:56:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639069020000|2021-12-09 16:57:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639069030000|2021-12-09 16:57:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639069040000|2021-12-09 16:57:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639069050000|2021-12-09 16:57:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639069160000|2021-12-09 16:59:20|2634.1|2628.1|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|2
1639069180000|2021-12-09 16:59:40|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639069190000|2021-12-09 16:59:50|2634.4|2628.4|2635.1|2629.1|2635.1|2629.1|2634.4|2628.4|3
1639069200000|2021-12-09 17:00:00|2634.9|2628.9|2635.1|2629.1|2635.4|2629.4|2634.4|2628.4|5
1639069210000|2021-12-09 17:00:10|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1639069220000|2021-12-09 17:00:20|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|4
1639069230000|2021-12-09 17:00:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639069240000|2021-12-09 17:00:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639069250000|2021-12-09 17:00:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639069260000|2021-12-09 17:01:00|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|5
1639069270000|2021-12-09 17:01:10|2634.9|2628.9|2633.9|2627.9|2635.1|2629.1|2633.9|2627.9|5
1639069310000|2021-12-09 17:01:50|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|3
1639069320000|2021-12-09 17:02:00|2633.6|2627.6|2632.9|2626.9|2633.6|2627.6|2632.9|2626.9|4
1639069340000|2021-12-09 17:02:20|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639069370000|2021-12-09 17:02:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639069380000|2021-12-09 17:03:00|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1639069390000|2021-12-09 17:03:10|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1639069400000|2021-12-09 17:03:20|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1639069420000|2021-12-09 17:03:40|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|5
1639069450000|2021-12-09 17:04:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639069480000|2021-12-09 17:04:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639069490000|2021-12-09 17:04:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639069500000|2021-12-09 17:05:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1639069510000|2021-12-09 17:05:10|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|2
1639069520000|2021-12-09 17:05:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639069530000|2021-12-09 17:05:30|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|3
1639069570000|2021-12-09 17:06:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639069590000|2021-12-09 17:06:30|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639069620000|2021-12-09 17:07:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639069640000|2021-12-09 17:07:20|2630.4|2624.4|2631.4|2625.4|2631.4|2625.4|2630.4|2624.4|2
1639069750000|2021-12-09 17:09:10|2631.6|2625.6|2632.4|2626.4|2632.4|2626.4|2631.6|2625.6|2
1639069760000|2021-12-09 17:09:20|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|4
1639069810000|2021-12-09 17:10:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639069820000|2021-12-09 17:10:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639069850000|2021-12-09 17:10:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639069920000|2021-12-09 17:12:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639069930000|2021-12-09 17:12:10|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639069940000|2021-12-09 17:12:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639069950000|2021-12-09 17:12:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639069970000|2021-12-09 17:12:50|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1639069980000|2021-12-09 17:13:00|2633.4|2627.4|2632.9|2626.9|2633.6|2627.6|2632.9|2626.9|3
1639070000000|2021-12-09 17:13:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|4
1639070010000|2021-12-09 17:13:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639070020000|2021-12-09 17:13:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639070030000|2021-12-09 17:13:50|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639070070000|2021-12-09 17:14:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639070180000|2021-12-09 17:16:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639070190000|2021-12-09 17:16:30|2632.9|2626.9|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|4
1639070220000|2021-12-09 17:17:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639070240000|2021-12-09 17:17:20|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639070250000|2021-12-09 17:17:30|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|2
1639070260000|2021-12-09 17:17:40|2634.4|2628.4|2635.1|2629.1|2635.1|2629.1|2634.4|2628.4|2
1639070270000|2021-12-09 17:17:50|2634.9|2628.9|2633.9|2627.9|2634.9|2628.9|2633.9|2627.9|2
1639070280000|2021-12-09 17:18:00|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1639070290000|2021-12-09 17:18:10|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|3
1639070300000|2021-12-09 17:18:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639070310000|2021-12-09 17:18:30|2634.1|2628.1|2634.9|2628.9|2635.4|2629.4|2634.1|2628.1|8
1639070320000|2021-12-09 17:18:40|2634.6|2628.6|2635.4|2629.4|2635.4|2629.4|2634.6|2628.6|3
1639070330000|2021-12-09 17:18:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639070380000|2021-12-09 17:19:40|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639070400000|2021-12-09 17:20:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1639070410000|2021-12-09 17:20:10|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|4
1639070420000|2021-12-09 17:20:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639070460000|2021-12-09 17:21:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639070470000|2021-12-09 17:21:10|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|4
1639070480000|2021-12-09 17:21:20|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1639070490000|2021-12-09 17:21:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|3
1639070500000|2021-12-09 17:21:40|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1639070520000|2021-12-09 17:22:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639070530000|2021-12-09 17:22:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639070570000|2021-12-09 17:22:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639070610000|2021-12-09 17:23:30|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639070640000|2021-12-09 17:24:00|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639070660000|2021-12-09 17:24:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639070680000|2021-12-09 17:24:40|2634.9|2628.9|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|2
1639070690000|2021-12-09 17:24:50|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1639070700000|2021-12-09 17:25:00|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1639070720000|2021-12-09 17:25:20|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|3
1639070730000|2021-12-09 17:25:30|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1639070740000|2021-12-09 17:25:40|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1639070750000|2021-12-09 17:25:50|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|4
1639070760000|2021-12-09 17:26:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1639070780000|2021-12-09 17:26:20|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|6
1639070790000|2021-12-09 17:26:30|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1639070810000|2021-12-09 17:26:50|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1639070820000|2021-12-09 17:27:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639070850000|2021-12-09 17:27:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639070860000|2021-12-09 17:27:40|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|6
1639070870000|2021-12-09 17:27:50|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1639070880000|2021-12-09 17:28:00|2634.6|2628.6|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|3
1639070890000|2021-12-09 17:28:10|2635.4|2629.4|2634.4|2628.4|2635.4|2629.4|2634.4|2628.4|4
1639070960000|2021-12-09 17:29:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639070970000|2021-12-09 17:29:30|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1639070980000|2021-12-09 17:29:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639071000000|2021-12-09 17:30:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639071020000|2021-12-09 17:30:20|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1639071030000|2021-12-09 17:30:30|2636.6|2630.6|2637.4|2631.4|2637.4|2631.4|2636.6|2630.6|2
1639071040000|2021-12-09 17:30:40|2637.6|2631.6|2638.4|2632.4|2638.6|2632.6|2637.6|2631.6|5
1639071050000|2021-12-09 17:30:50|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1639071060000|2021-12-09 17:31:00|2637.9|2631.9|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|5
1639071070000|2021-12-09 17:31:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639071080000|2021-12-09 17:31:20|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|6
1639071090000|2021-12-09 17:31:30|2637.6|2631.6|2637.9|2631.9|2638.1|2632.1|2637.6|2631.6|7
1639071110000|2021-12-09 17:31:50|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|4
1639071130000|2021-12-09 17:32:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639071140000|2021-12-09 17:32:20|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|9
1639071150000|2021-12-09 17:32:30|2636.9|2630.9|2634.4|2628.4|2636.9|2630.9|2634.4|2628.4|7
1639071160000|2021-12-09 17:32:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639071180000|2021-12-09 17:33:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|3
1639071230000|2021-12-09 17:33:50|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1639071270000|2021-12-09 17:34:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1639071340000|2021-12-09 17:35:40|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639071390000|2021-12-09 17:36:30|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1639071400000|2021-12-09 17:36:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639071410000|2021-12-09 17:36:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639071490000|2021-12-09 17:38:10|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1639071540000|2021-12-09 17:39:00|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|5
1639071710000|2021-12-09 17:41:50|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639071730000|2021-12-09 17:42:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639071740000|2021-12-09 17:42:20|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1639071750000|2021-12-09 17:42:30|2631.6|2625.6|2630.9|2624.9|2631.6|2625.6|2630.9|2624.9|2
1639071810000|2021-12-09 17:43:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639071820000|2021-12-09 17:43:40|2631.1|2625.1|2631.9|2625.9|2631.9|2625.9|2631.1|2625.1|2
1639071830000|2021-12-09 17:43:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639071840000|2021-12-09 17:44:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639071900000|2021-12-09 17:45:00|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1639071920000|2021-12-09 17:45:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639071960000|2021-12-09 17:46:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639071990000|2021-12-09 17:46:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639072010000|2021-12-09 17:46:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639072020000|2021-12-09 17:47:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639072060000|2021-12-09 17:47:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639072140000|2021-12-09 17:49:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639072180000|2021-12-09 17:49:40|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1639072190000|2021-12-09 17:49:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|3
1639072200000|2021-12-09 17:50:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639072260000|2021-12-09 17:51:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639072310000|2021-12-09 17:51:50|2633.6|2627.6|2634.4|2628.4|2634.4|2628.4|2633.6|2627.6|3
1639072320000|2021-12-09 17:52:00|2634.1|2628.1|2632.4|2626.4|2634.1|2628.1|2632.4|2626.4|6
1639072340000|2021-12-09 17:52:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.1|2626.1|5
1639072360000|2021-12-09 17:52:40|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|8
1639072380000|2021-12-09 17:53:00|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2630.9|2624.9|6
1639072420000|2021-12-09 17:53:40|2631.6|2625.6|2630.6|2624.6|2631.6|2625.6|2630.6|2624.6|5
1639072470000|2021-12-09 17:54:30|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639072490000|2021-12-09 17:54:50|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|2
1639072500000|2021-12-09 17:55:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639072510000|2021-12-09 17:55:10|2631.8|2625.8|2631.1|2625.1|2631.8|2625.8|2631|2625|3
1639072520000|2021-12-09 17:55:20|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1639072530000|2021-12-09 17:55:30|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.3|2625.3|2
1639072590000|2021-12-09 17:56:30|2631.5|2625.5|2632.3|2626.3|2632.4|2626.4|2631.5|2625.5|3
1639072630000|2021-12-09 17:57:10|2632|2626|2632|2626|2632|2626|2632|2626|1
1639072730000|2021-12-09 17:58:50|2631.8|2625.8|2632.1|2626.1|2632.1|2626.1|2631.8|2625.8|2
1639072740000|2021-12-09 17:59:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639072750000|2021-12-09 17:59:10|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1639072760000|2021-12-09 17:59:20|2633|2627|2632.6|2626.6|2633|2627|2632.6|2626.6|3
1639098120000|2021-12-10 01:02:00|2631.5|2625.5|2631.3|2625.3|2631.5|2625.5|2631.1|2625.1|4
1639098150000|2021-12-10 01:02:30|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1639098160000|2021-12-10 01:02:40|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639098180000|2021-12-10 01:03:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639098190000|2021-12-10 01:03:10|2632.3|2626.3|2632.4|2626.4|2632.4|2626.4|2632.3|2626.3|2
1639098200000|2021-12-10 01:03:20|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639098210000|2021-12-10 01:03:30|2633|2627|2633|2627|2633|2627|2633|2627|1
1639098220000|2021-12-10 01:03:40|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1639098230000|2021-12-10 01:03:50|2633.3|2627.3|2634.5|2628.5|2634.5|2628.5|2633.3|2627.3|2
1639098240000|2021-12-10 01:04:00|2634.8|2628.8|2635.5|2629.5|2635.5|2629.5|2634.8|2628.8|2
1639098250000|2021-12-10 01:04:10|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639098260000|2021-12-10 01:04:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639098270000|2021-12-10 01:04:30|2634.9|2628.9|2634.5|2628.5|2634.9|2628.9|2634.5|2628.5|2
1639098300000|2021-12-10 01:05:00|2634.3|2628.3|2634.1|2628.1|2634.3|2628.3|2634.1|2628.1|2
1639098310000|2021-12-10 01:05:10|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|4
1639098320000|2021-12-10 01:05:20|2633.5|2627.5|2633.9|2627.9|2633.9|2627.9|2633.5|2627.5|3
1639098340000|2021-12-10 01:05:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639098350000|2021-12-10 01:05:50|2633.8|2627.8|2634.3|2628.3|2634.3|2628.3|2633.8|2627.8|3
1639098360000|2021-12-10 01:06:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639098370000|2021-12-10 01:06:10|2634.6|2628.6|2635|2629|2635|2629|2634.6|2628.6|2
1639098410000|2021-12-10 01:06:50|2635.1|2629.1|2636.3|2630.3|2636.3|2630.3|2635.1|2629.1|4
1639098420000|2021-12-10 01:07:00|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.1|2630.1|4
1639098450000|2021-12-10 01:07:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1639098540000|2021-12-10 01:09:00|2637|2631|2637.3|2631.3|2637.3|2631.3|2637|2631|2
1639098550000|2021-12-10 01:09:10|2637|2631|2637|2631|2637|2631|2637|2631|1
1639098590000|2021-12-10 01:09:50|2636.8|2630.8|2637.3|2631.3|2637.3|2631.3|2636.8|2630.8|3
1639098600000|2021-12-10 01:10:00|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1639098660000|2021-12-10 01:11:00|2637|2631|2637|2631|2637|2631|2637|2631|1
1639098680000|2021-12-10 01:11:20|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|2
1639098690000|2021-12-10 01:11:30|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|4
1639098700000|2021-12-10 01:11:40|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1639098710000|2021-12-10 01:11:50|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1639098720000|2021-12-10 01:12:00|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1639098760000|2021-12-10 01:12:40|2638|2632|2638|2632|2638|2632|2638|2632|1
1639098810000|2021-12-10 01:13:30|2638.1|2632.1|2638.5|2632.5|2639|2633|2638.1|2632.1|5
1639098850000|2021-12-10 01:14:10|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639098880000|2021-12-10 01:14:40|2638.1|2632.1|2636.5|2630.5|2638.1|2632.1|2636.5|2630.5|5
1639098890000|2021-12-10 01:14:50|2636.8|2630.8|2637|2631|2637|2631|2636.8|2630.8|4
1639098910000|2021-12-10 01:15:10|2636.8|2630.8|2636.3|2630.3|2636.8|2630.8|2636.3|2630.3|2
1639098920000|2021-12-10 01:15:20|2636.1|2630.1|2634.8|2628.8|2636.1|2630.1|2634.8|2628.8|4
1639098930000|2021-12-10 01:15:30|2634.5|2628.5|2633.4|2627.4|2634.5|2628.5|2633.4|2627.4|4
1639098940000|2021-12-10 01:15:40|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|2
1639098950000|2021-12-10 01:15:50|2632.5|2626.5|2632|2626|2632.5|2626.5|2632|2626|3
1639098960000|2021-12-10 01:16:00|2632.1|2626.1|2632.3|2626.3|2632.3|2626.3|2632.1|2626.1|2
1639098970000|2021-12-10 01:16:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639098980000|2021-12-10 01:16:20|2632.3|2626.3|2632.1|2626.1|2632.3|2626.3|2632.1|2626.1|2
1639098990000|2021-12-10 01:16:30|2632|2626|2631.6|2625.6|2632|2626|2631.6|2625.6|4
1639099000000|2021-12-10 01:16:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1639099010000|2021-12-10 01:16:50|2631|2625|2630.3|2624.3|2631|2625|2629.5|2623.5|7
1639099020000|2021-12-10 01:17:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639099040000|2021-12-10 01:17:20|2630|2624|2627.5|2621.5|2630|2624|2627.5|2621.5|5
1639099050000|2021-12-10 01:17:30|2627.3|2621.3|2628.5|2622.5|2628.5|2622.5|2626.8|2620.8|6
1639099060000|2021-12-10 01:17:40|2628.3|2622.3|2627.8|2621.8|2628.3|2622.3|2627.5|2621.5|5
1639099070000|2021-12-10 01:17:50|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1639099120000|2021-12-10 01:18:40|2627.5|2621.5|2629|2623|2629|2623|2627.5|2621.5|4
1639099140000|2021-12-10 01:19:00|2628.9|2622.9|2628.8|2622.8|2628.9|2622.9|2628.8|2622.8|2
1639099150000|2021-12-10 01:19:10|2628.9|2622.9|2630|2624|2630|2624|2628.9|2622.9|4
1639099160000|2021-12-10 01:19:20|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|2
1639099170000|2021-12-10 01:19:30|2631|2625|2630.5|2624.5|2631|2625|2630.5|2624.5|2
1639099230000|2021-12-10 01:20:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639099240000|2021-12-10 01:20:40|2630.1|2624.1|2628|2622|2630.1|2624.1|2627.5|2621.5|9
1639099260000|2021-12-10 01:21:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639099310000|2021-12-10 01:21:50|2627.9|2621.9|2628.8|2622.8|2628.8|2622.8|2627.9|2621.9|3
1639099320000|2021-12-10 01:22:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639099350000|2021-12-10 01:22:30|2629.3|2623.3|2629.6|2623.6|2629.6|2623.6|2629.3|2623.3|2
1639099360000|2021-12-10 01:22:40|2629.5|2623.5|2629.3|2623.3|2629.5|2623.5|2629.3|2623.3|2
1639099370000|2021-12-10 01:22:50|2630|2624|2630|2624|2630|2624|2629.8|2623.8|4
1639099400000|2021-12-10 01:23:20|2630.3|2624.3|2630.4|2624.4|2630.4|2624.4|2630.3|2624.3|2
1639099430000|2021-12-10 01:23:50|2630.3|2624.3|2630|2624|2630.3|2624.3|2630|2624|2
1639099440000|2021-12-10 01:24:00|2629.8|2623.8|2628.8|2622.8|2629.8|2623.8|2628.8|2622.8|4
1639099450000|2021-12-10 01:24:10|2628.9|2622.9|2630.3|2624.3|2630.3|2624.3|2628.9|2622.9|5
1639099460000|2021-12-10 01:24:20|2630.4|2624.4|2631.5|2625.5|2631.5|2625.5|2630.4|2624.4|3
1639099470000|2021-12-10 01:24:30|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1639099480000|2021-12-10 01:24:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639099490000|2021-12-10 01:24:50|2632|2626|2631.9|2625.9|2632.3|2626.3|2631.8|2625.8|4
1639099510000|2021-12-10 01:25:10|2631.8|2625.8|2631.4|2625.4|2631.8|2625.8|2631|2625|4
1639099560000|2021-12-10 01:26:00|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639099570000|2021-12-10 01:26:10|2632|2626|2632.5|2626.5|2632.5|2626.5|2632|2626|3
1639099580000|2021-12-10 01:26:20|2633.4|2627.4|2631.8|2625.8|2633.6|2627.6|2631.8|2625.8|7
1639099590000|2021-12-10 01:26:30|2632|2626|2632.9|2626.9|2633.3|2627.3|2632|2626|5
1639099610000|2021-12-10 01:26:50|2632.5|2626.5|2632.6|2626.6|2632.6|2626.6|2632.3|2626.3|4
1639099620000|2021-12-10 01:27:00|2632.9|2626.9|2635.8|2629.8|2635.8|2629.8|2632.9|2626.9|7
1639099630000|2021-12-10 01:27:10|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1639099640000|2021-12-10 01:27:20|2635.3|2629.3|2634|2628|2635.3|2629.3|2634|2628|4
1639099670000|2021-12-10 01:27:50|2634.3|2628.3|2635.5|2629.5|2635.5|2629.5|2634.3|2628.3|4
1639099680000|2021-12-10 01:28:00|2636|2630|2634.8|2628.8|2636|2630|2634.8|2628.8|5
1639099690000|2021-12-10 01:28:10|2635|2629|2634.3|2628.3|2635|2629|2634.3|2628.3|4
1639099710000|2021-12-10 01:28:30|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1639099740000|2021-12-10 01:29:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639099750000|2021-12-10 01:29:10|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|2
1639099760000|2021-12-10 01:29:20|2634.3|2628.3|2634.4|2628.4|2634.4|2628.4|2634.3|2628.3|2
1639099780000|2021-12-10 01:29:40|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1639099800000|2021-12-10 01:30:00|2635|2629|2637.3|2631.3|2637.3|2631.3|2635|2629|8
1639099810000|2021-12-10 01:30:10|2637.5|2631.5|2639|2633|2639.1|2633.1|2637.5|2631.5|8
1639099820000|2021-12-10 01:30:20|2638.8|2632.8|2638.8|2632.8|2639.3|2633.3|2638.5|2632.5|5
1639099830000|2021-12-10 01:30:30|2638.5|2632.5|2638.1|2632.1|2638.5|2632.5|2637.8|2631.8|6
1639099840000|2021-12-10 01:30:40|2638.3|2632.3|2638.3|2632.3|2638.4|2632.4|2638.3|2632.3|3
1639099860000|2021-12-10 01:31:00|2638|2632|2637.8|2631.8|2638|2632|2637.5|2631.5|4
1639099870000|2021-12-10 01:31:10|2637.9|2631.9|2637.8|2631.8|2638.6|2632.6|2637.8|2631.8|6
1639099880000|2021-12-10 01:31:20|2637.5|2631.5|2637.4|2631.4|2637.5|2631.5|2637.3|2631.3|3
1639099900000|2021-12-10 01:31:40|2637.6|2631.6|2638.8|2632.8|2639.5|2633.5|2637.6|2631.6|9
1639099910000|2021-12-10 01:31:50|2638.5|2632.5|2638.1|2632.1|2638.5|2632.5|2638.1|2632.1|3
1639099920000|2021-12-10 01:32:00|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639099930000|2021-12-10 01:32:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639099940000|2021-12-10 01:32:20|2637.5|2631.5|2637|2631|2637.5|2631.5|2637|2631|2
1639099950000|2021-12-10 01:32:30|2637.1|2631.1|2636.8|2630.8|2637.1|2631.1|2636.3|2630.3|5
1639099970000|2021-12-10 01:32:50|2636.9|2630.9|2637.3|2631.3|2637.3|2631.3|2636.9|2630.9|2
1639099980000|2021-12-10 01:33:00|2637.8|2631.8|2638|2632|2638.3|2632.3|2637.8|2631.8|3
1639099990000|2021-12-10 01:33:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639100000000|2021-12-10 01:33:20|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1639100010000|2021-12-10 01:33:30|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|3
1639100060000|2021-12-10 01:34:20|2637.6|2631.6|2638|2632|2638|2632|2637.6|2631.6|4
1639100070000|2021-12-10 01:34:30|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1639100080000|2021-12-10 01:34:40|2638|2632|2638.8|2632.8|2639|2633|2638|2632|5
1639100100000|2021-12-10 01:35:00|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1639100110000|2021-12-10 01:35:10|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639100140000|2021-12-10 01:35:40|2638|2632|2638|2632|2638|2632|2638|2632|1
1639100200000|2021-12-10 01:36:40|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639100220000|2021-12-10 01:37:00|2638|2632|2637.9|2631.9|2638|2632|2637.9|2631.9|2
1639100230000|2021-12-10 01:37:10|2637.8|2631.8|2636.8|2630.8|2637.8|2631.8|2636.8|2630.8|3
1639100250000|2021-12-10 01:37:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639100290000|2021-12-10 01:38:10|2636.5|2630.5|2637.5|2631.5|2637.5|2631.5|2636.5|2630.5|2
1639100300000|2021-12-10 01:38:20|2637.8|2631.8|2638.3|2632.3|2638.3|2632.3|2637.8|2631.8|3
1639100310000|2021-12-10 01:38:30|2638.5|2632.5|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|3
1639100320000|2021-12-10 01:38:40|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638|2632|3
1639100330000|2021-12-10 01:38:50|2638.4|2632.4|2638.5|2632.5|2638.5|2632.5|2638.4|2632.4|2
1639100340000|2021-12-10 01:39:00|2638.4|2632.4|2638.4|2632.4|2638.5|2632.5|2638.3|2632.3|5
1639100350000|2021-12-10 01:39:10|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639100400000|2021-12-10 01:40:00|2638.5|2632.5|2638|2632|2638.5|2632.5|2638|2632|3
1639100410000|2021-12-10 01:40:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639100420000|2021-12-10 01:40:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639100440000|2021-12-10 01:40:40|2637.9|2631.9|2638.3|2632.3|2638.3|2632.3|2637.9|2631.9|3
1639100450000|2021-12-10 01:40:50|2638.5|2632.5|2638.9|2632.9|2638.9|2632.9|2638.5|2632.5|2
1639100460000|2021-12-10 01:41:00|2638.8|2632.8|2638.3|2632.3|2638.8|2632.8|2638.3|2632.3|3
1639100470000|2021-12-10 01:41:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639100490000|2021-12-10 01:41:30|2638.4|2632.4|2639|2633|2639|2633|2638.4|2632.4|2
1639100500000|2021-12-10 01:41:40|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1639100510000|2021-12-10 01:41:50|2639|2633|2639|2633|2639|2633|2639|2633|1
1639100530000|2021-12-10 01:42:10|2638.8|2632.8|2637.6|2631.6|2638.8|2632.8|2637.6|2631.6|4
1639100540000|2021-12-10 01:42:20|2637.8|2631.8|2638.1|2632.1|2638.1|2632.1|2637.8|2631.8|3
1639100550000|2021-12-10 01:42:30|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1639100560000|2021-12-10 01:42:40|2638|2632|2638.1|2632.1|2638.1|2632.1|2638|2632|2
1639100570000|2021-12-10 01:42:50|2638.3|2632.3|2639|2633|2639|2633|2638.3|2632.3|2
1639100590000|2021-12-10 01:43:10|2639.1|2633.1|2639.1|2633.1|2639.5|2633.5|2639.1|2633.1|4
1639100600000|2021-12-10 01:43:20|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|2
1639100630000|2021-12-10 01:43:50|2639|2633|2638.3|2632.3|2639|2633|2638.3|2632.3|3
1639100640000|2021-12-10 01:44:00|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1639100650000|2021-12-10 01:44:10|2638|2632|2638|2632|2638|2632|2638|2632|1
1639100700000|2021-12-10 01:45:00|2638.1|2632.1|2639|2633|2639|2633|2638.1|2632.1|4
1639100730000|2021-12-10 01:45:30|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1639100750000|2021-12-10 01:45:50|2639.1|2633.1|2639|2633|2639.1|2633.1|2638.6|2632.6|4
1639100780000|2021-12-10 01:46:20|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1639100790000|2021-12-10 01:46:30|2639.8|2633.8|2640.3|2634.3|2641|2635|2639.8|2633.8|5
1639100800000|2021-12-10 01:46:40|2640.1|2634.1|2640.8|2634.8|2640.8|2634.8|2639.5|2633.5|8
1639100810000|2021-12-10 01:46:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|3
1639100840000|2021-12-10 01:47:20|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1639100870000|2021-12-10 01:47:50|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1639100880000|2021-12-10 01:48:00|2641.1|2635.1|2641.3|2635.3|2641.3|2635.3|2641.1|2635.1|2
1639100890000|2021-12-10 01:48:10|2641|2635|2641|2635|2641|2635|2641|2635|1
1639100940000|2021-12-10 01:49:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639100970000|2021-12-10 01:49:30|2641|2635|2641|2635|2641|2635|2641|2635|1
1639100990000|2021-12-10 01:49:50|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1639101000000|2021-12-10 01:50:00|2641.6|2635.6|2641.8|2635.8|2641.8|2635.8|2641.5|2635.5|3
1639101010000|2021-12-10 01:50:10|2641.5|2635.5|2640.8|2634.8|2641.5|2635.5|2640.8|2634.8|3
1639101020000|2021-12-10 01:50:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1639101030000|2021-12-10 01:50:30|2641.1|2635.1|2641.5|2635.5|2641.5|2635.5|2641.1|2635.1|2
1639101040000|2021-12-10 01:50:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639101060000|2021-12-10 01:51:00|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1639101070000|2021-12-10 01:51:10|2641.9|2635.9|2641.3|2635.3|2641.9|2635.9|2641.3|2635.3|5
1639101080000|2021-12-10 01:51:20|2641.6|2635.6|2641.5|2635.5|2641.6|2635.6|2641.5|2635.5|2
1639101090000|2021-12-10 01:51:30|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1639101100000|2021-12-10 01:51:40|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1639101110000|2021-12-10 01:51:50|2641|2635|2641|2635|2641|2635|2641|2635|1
1639101120000|2021-12-10 01:52:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639101140000|2021-12-10 01:52:20|2641.1|2635.1|2641.3|2635.3|2641.3|2635.3|2641.1|2635.1|2
1639101150000|2021-12-10 01:52:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639101180000|2021-12-10 01:53:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639101190000|2021-12-10 01:53:10|2641.4|2635.4|2641.5|2635.5|2641.5|2635.5|2641.4|2635.4|2
1639101200000|2021-12-10 01:53:20|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639101280000|2021-12-10 01:54:40|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1639101290000|2021-12-10 01:54:50|2641.4|2635.4|2641.5|2635.5|2641.5|2635.5|2641.4|2635.4|2
1639101300000|2021-12-10 01:55:00|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639101320000|2021-12-10 01:55:20|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639101340000|2021-12-10 01:55:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639101350000|2021-12-10 01:55:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639101360000|2021-12-10 01:56:00|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639101380000|2021-12-10 01:56:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639101400000|2021-12-10 01:56:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639101410000|2021-12-10 01:56:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639101430000|2021-12-10 01:57:10|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639101450000|2021-12-10 01:57:30|2641.8|2635.8|2641.5|2635.5|2641.9|2635.9|2641.5|2635.5|4
1639101460000|2021-12-10 01:57:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639101480000|2021-12-10 01:58:00|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1639101510000|2021-12-10 01:58:30|2641.4|2635.4|2641.5|2635.5|2641.5|2635.5|2641.4|2635.4|2
1639101540000|2021-12-10 01:59:00|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1639101580000|2021-12-10 01:59:40|2641.8|2635.8|2641.5|2635.5|2642|2636|2641.5|2635.5|5
1639101590000|2021-12-10 01:59:50|2641.6|2635.6|2642|2636|2642|2636|2641.6|2635.6|3
1639101600000|2021-12-10 02:00:00|2641.9|2635.9|2641.3|2635.3|2641.9|2635.9|2641.3|2635.3|6
1639101610000|2021-12-10 02:00:10|2641|2635|2641.1|2635.1|2641.3|2635.3|2641|2635|4
1639101620000|2021-12-10 02:00:20|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639101640000|2021-12-10 02:00:40|2641.5|2635.5|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|3
1639101680000|2021-12-10 02:01:20|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639101710000|2021-12-10 02:01:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639101740000|2021-12-10 02:02:20|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1639101760000|2021-12-10 02:02:40|2640.9|2634.9|2639.8|2633.8|2640.9|2634.9|2639.8|2633.8|3
1639101770000|2021-12-10 02:02:50|2640|2634|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|8
1639101780000|2021-12-10 02:03:00|2640.4|2634.4|2640.8|2634.8|2640.8|2634.8|2640.4|2634.4|2
1639101790000|2021-12-10 02:03:10|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1639101820000|2021-12-10 02:03:40|2640.5|2634.5|2640.9|2634.9|2640.9|2634.9|2640.5|2634.5|3
1639101830000|2021-12-10 02:03:50|2640.8|2634.8|2640.8|2634.8|2641|2635|2640.8|2634.8|4
1639101840000|2021-12-10 02:04:00|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1639101890000|2021-12-10 02:04:50|2640.9|2634.9|2641.3|2635.3|2641.3|2635.3|2640.9|2634.9|3
1639101900000|2021-12-10 02:05:00|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|6
1639101930000|2021-12-10 02:05:30|2641|2635|2640.8|2634.8|2641.3|2635.3|2640.8|2634.8|7
1639102010000|2021-12-10 02:06:50|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1639102030000|2021-12-10 02:07:10|2640.6|2634.6|2640.3|2634.3|2640.6|2634.6|2640.3|2634.3|2
1639102100000|2021-12-10 02:08:20|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|2
1639102120000|2021-12-10 02:08:40|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|7
1639102130000|2021-12-10 02:08:50|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639102140000|2021-12-10 02:09:00|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1639102150000|2021-12-10 02:09:10|2639|2633|2639.3|2633.3|2639.5|2633.5|2639|2633|3
1639102160000|2021-12-10 02:09:20|2639|2633|2639|2633|2639|2633|2639|2633|1
1639102170000|2021-12-10 02:09:30|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1639102180000|2021-12-10 02:09:40|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1639102190000|2021-12-10 02:09:50|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639|2633|4
1639102200000|2021-12-10 02:10:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1639102230000|2021-12-10 02:10:30|2639.5|2633.5|2640.3|2634.3|2640.5|2634.5|2639.5|2633.5|5
1639102240000|2021-12-10 02:10:40|2640|2634|2639.5|2633.5|2640|2634|2639.5|2633.5|2
1639102250000|2021-12-10 02:10:50|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.3|2633.3|4
1639102260000|2021-12-10 02:11:00|2639|2633|2639.5|2633.5|2639.8|2633.8|2639|2633|4
1639102280000|2021-12-10 02:11:20|2639.8|2633.8|2639.8|2633.8|2640.8|2634.8|2639.8|2633.8|4
1639102290000|2021-12-10 02:11:30|2639.3|2633.3|2639.5|2633.5|2639.8|2633.8|2639.3|2633.3|4
1639102300000|2021-12-10 02:11:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|3
1639102340000|2021-12-10 02:12:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1639102350000|2021-12-10 02:12:30|2639.3|2633.3|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|3
1639102360000|2021-12-10 02:12:40|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1639102380000|2021-12-10 02:13:00|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1639102430000|2021-12-10 02:13:50|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1639102440000|2021-12-10 02:14:00|2639.5|2633.5|2639.3|2633.3|2639.5|2633.5|2639.3|2633.3|2
1639102450000|2021-12-10 02:14:10|2639.5|2633.5|2640|2634|2640|2634|2639.5|2633.5|5
1639102470000|2021-12-10 02:14:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639102490000|2021-12-10 02:14:50|2640.4|2634.4|2640.5|2634.5|2640.9|2634.9|2640|2634|8
1639102510000|2021-12-10 02:15:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1639102570000|2021-12-10 02:16:10|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1639102910000|2021-12-10 02:21:50|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639102920000|2021-12-10 02:22:00|2640|2634|2639.5|2633.5|2640|2634|2639.5|2633.5|2
1639102970000|2021-12-10 02:22:50|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1639102990000|2021-12-10 02:23:10|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1639103000000|2021-12-10 02:23:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1639103310000|2021-12-10 02:28:30|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639103320000|2021-12-10 02:28:40|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1639103400000|2021-12-10 02:30:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.8|2633.8|3
1639103410000|2021-12-10 02:30:10|2640.6|2634.6|2639.8|2633.8|2640.6|2634.6|2639.8|2633.8|5
1639103420000|2021-12-10 02:30:20|2640|2634|2640|2634|2640.3|2634.3|2640|2634|5
1639103430000|2021-12-10 02:30:30|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1639103440000|2021-12-10 02:30:40|2640.3|2634.3|2640.5|2634.5|2640.8|2634.8|2640.3|2634.3|6
1639103450000|2021-12-10 02:30:50|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|4
1639103460000|2021-12-10 02:31:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640|2634|6
1639103480000|2021-12-10 02:31:20|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1639103490000|2021-12-10 02:31:30|2639.5|2633.5|2640|2634|2640|2634|2639.5|2633.5|2
1639103500000|2021-12-10 02:31:40|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639103510000|2021-12-10 02:31:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1639103520000|2021-12-10 02:32:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|6
1639103540000|2021-12-10 02:32:20|2640.4|2634.4|2640.3|2634.3|2640.4|2634.4|2640.3|2634.3|2
1639103580000|2021-12-10 02:33:00|2640.5|2634.5|2640|2634|2640.5|2634.5|2640|2634|4
1639103590000|2021-12-10 02:33:10|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640|2634|4
1639103620000|2021-12-10 02:33:40|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1639103640000|2021-12-10 02:34:00|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1639103680000|2021-12-10 02:34:40|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1639103690000|2021-12-10 02:34:50|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1639103730000|2021-12-10 02:35:30|2640.9|2634.9|2641|2635|2641|2635|2640.9|2634.9|2
1639103740000|2021-12-10 02:35:40|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|2
1639103750000|2021-12-10 02:35:50|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639103760000|2021-12-10 02:36:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639103780000|2021-12-10 02:36:20|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639103810000|2021-12-10 02:36:50|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1639103820000|2021-12-10 02:37:00|2641.4|2635.4|2641.5|2635.5|2641.5|2635.5|2641.4|2635.4|2
1639103860000|2021-12-10 02:37:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639103920000|2021-12-10 02:38:40|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639103950000|2021-12-10 02:39:10|2641.3|2635.3|2640.8|2634.8|2641.3|2635.3|2640.5|2634.5|4
1639104000000|2021-12-10 02:40:00|2640.9|2634.9|2641.3|2635.3|2641.3|2635.3|2640.9|2634.9|2
1639104020000|2021-12-10 02:40:20|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1639104030000|2021-12-10 02:40:30|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1639104080000|2021-12-10 02:41:20|2641|2635|2640.9|2634.9|2641|2635|2640.8|2634.8|3
1639104100000|2021-12-10 02:41:40|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1639104120000|2021-12-10 02:42:00|2641|2635|2641|2635|2641|2635|2641|2635|1
1639104130000|2021-12-10 02:42:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|3
1639104140000|2021-12-10 02:42:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1639104160000|2021-12-10 02:42:40|2641.3|2635.3|2641.3|2635.3|2641.4|2635.4|2641|2635|7
1639104180000|2021-12-10 02:43:00|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1639104210000|2021-12-10 02:43:30|2641|2635|2640.5|2634.5|2641|2635|2640.5|2634.5|2
1639104250000|2021-12-10 02:44:10|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|2
1639104260000|2021-12-10 02:44:20|2639.6|2633.6|2639.8|2633.8|2640|2634|2639.6|2633.6|4
1639104300000|2021-12-10 02:45:00|2640|2634|2640|2634|2640|2634|2640|2634|1
1639104310000|2021-12-10 02:45:10|2640.1|2634.1|2640|2634|2640.1|2634.1|2640|2634|2
1639104320000|2021-12-10 02:45:20|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1639104340000|2021-12-10 02:45:40|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1639104380000|2021-12-10 02:46:20|2639.8|2633.8|2639.8|2633.8|2640|2634|2639.5|2633.5|4
1639104390000|2021-12-10 02:46:30|2640|2634|2640|2634|2640.1|2634.1|2639.8|2633.8|4
1639104420000|2021-12-10 02:47:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1639104440000|2021-12-10 02:47:20|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|5
1639104460000|2021-12-10 02:47:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639104470000|2021-12-10 02:47:50|2640|2634|2640|2634|2640|2634|2639.8|2633.8|3
1639104480000|2021-12-10 02:48:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2640|2634|2
1639104500000|2021-12-10 02:48:20|2640.3|2634.3|2641|2635|2641|2635|2640.3|2634.3|5
1639104530000|2021-12-10 02:48:50|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1639104560000|2021-12-10 02:49:20|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1639104570000|2021-12-10 02:49:30|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1639104590000|2021-12-10 02:49:50|2641.5|2635.5|2640.5|2634.5|2641.5|2635.5|2640.5|2634.5|4
1639104610000|2021-12-10 02:50:10|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639104620000|2021-12-10 02:50:20|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1639104630000|2021-12-10 02:50:30|2640.9|2634.9|2639.8|2633.8|2640.9|2634.9|2639.8|2633.8|3
1639104640000|2021-12-10 02:50:40|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|4
1639104650000|2021-12-10 02:50:50|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|3
1639104660000|2021-12-10 02:51:00|2639.8|2633.8|2640|2634|2640|2634|2639.5|2633.5|3
1639104670000|2021-12-10 02:51:10|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639104680000|2021-12-10 02:51:20|2639.5|2633.5|2639.8|2633.8|2640|2634|2639.5|2633.5|4
1639104690000|2021-12-10 02:51:30|2639.5|2633.5|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|3
1639104700000|2021-12-10 02:51:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639104710000|2021-12-10 02:51:50|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639104720000|2021-12-10 02:52:00|2639.5|2633.5|2640|2634|2640|2634|2639.5|2633.5|4
1639104730000|2021-12-10 02:52:10|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639104740000|2021-12-10 02:52:20|2639.8|2633.8|2639.9|2633.9|2640.1|2634.1|2639.8|2633.8|4
1639104750000|2021-12-10 02:52:30|2640|2634|2640|2634|2640|2634|2640|2634|1
1639104760000|2021-12-10 02:52:40|2639.9|2633.9|2640.3|2634.3|2640.3|2634.3|2639.9|2633.9|2
1639104770000|2021-12-10 02:52:50|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|4
1639104780000|2021-12-10 02:53:00|2639.8|2633.8|2640|2634|2640|2634|2639.8|2633.8|4
1639104790000|2021-12-10 02:53:10|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639104800000|2021-12-10 02:53:20|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639104810000|2021-12-10 02:53:30|2639.5|2633.5|2640|2634|2640|2634|2639.5|2633.5|3
1639104820000|2021-12-10 02:53:40|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.5|2633.5|5
1639104830000|2021-12-10 02:53:50|2639.6|2633.6|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|5
1639104840000|2021-12-10 02:54:00|2639.5|2633.5|2639.6|2633.6|2639.6|2633.6|2639.5|2633.5|2
1639104850000|2021-12-10 02:54:10|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1639104870000|2021-12-10 02:54:30|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639104880000|2021-12-10 02:54:40|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1639104890000|2021-12-10 02:54:50|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|3
1639104900000|2021-12-10 02:55:00|2640|2634|2639.9|2633.9|2640|2634|2639.9|2633.9|4
1639104910000|2021-12-10 02:55:10|2640|2634|2640|2634|2640|2634|2640|2634|1
1639104920000|2021-12-10 02:55:20|2639.9|2633.9|2641|2635|2641|2635|2639.9|2633.9|8
1639104940000|2021-12-10 02:55:40|2641.1|2635.1|2640.8|2634.8|2641.1|2635.1|2640.6|2634.6|3
1639104960000|2021-12-10 02:56:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639104970000|2021-12-10 02:56:10|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1639104990000|2021-12-10 02:56:30|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639105080000|2021-12-10 02:58:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639105090000|2021-12-10 02:58:10|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639105160000|2021-12-10 02:59:20|2641.6|2635.6|2641.3|2635.3|2641.6|2635.6|2641.3|2635.3|2
1639105170000|2021-12-10 02:59:30|2641|2635|2641|2635|2641|2635|2640.3|2634.3|7
1639105180000|2021-12-10 02:59:40|2640.8|2634.8|2640.3|2634.3|2640.8|2634.8|2640|2634|4
1639105190000|2021-12-10 02:59:50|2640.4|2634.4|2640.3|2634.3|2640.8|2634.8|2640.3|2634.3|4
1639105200000|2021-12-10 03:00:00|2640.5|2634.5|2640.5|2634.5|2640.8|2634.8|2639.8|2633.8|7
1639105220000|2021-12-10 03:00:20|2640.3|2634.3|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|3
1639105240000|2021-12-10 03:00:40|2640|2634|2640.4|2634.4|2640.8|2634.8|2640|2634|5
1639105260000|2021-12-10 03:01:00|2640.6|2634.6|2640.3|2634.3|2640.6|2634.6|2640.3|2634.3|2
1639105280000|2021-12-10 03:01:20|2640.1|2634.1|2640|2634|2640.1|2634.1|2639.8|2633.8|5
1639105300000|2021-12-10 03:01:40|2640.1|2634.1|2639.8|2633.8|2640.1|2634.1|2639.8|2633.8|4
1639105310000|2021-12-10 03:01:50|2640.3|2634.3|2639.8|2633.8|2640.3|2634.3|2639.6|2633.6|8
1639105320000|2021-12-10 03:02:00|2640|2634|2639.9|2633.9|2640|2634|2639.9|2633.9|2
1639105330000|2021-12-10 03:02:10|2640.1|2634.1|2640.8|2634.8|2640.8|2634.8|2640|2634|8
1639105340000|2021-12-10 03:02:20|2640.5|2634.5|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|3
1639105350000|2021-12-10 03:02:30|2640.3|2634.3|2640.8|2634.8|2640.8|2634.8|2640.3|2634.3|4
1639105370000|2021-12-10 03:02:50|2641|2635|2641|2635|2641|2635|2641|2635|1
1639105380000|2021-12-10 03:03:00|2640.9|2634.9|2640.5|2634.5|2640.9|2634.9|2640.5|2634.5|2
1639105390000|2021-12-10 03:03:10|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1639105400000|2021-12-10 03:03:20|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639105460000|2021-12-10 03:04:20|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|3
1639105480000|2021-12-10 03:04:40|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639105490000|2021-12-10 03:04:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639105520000|2021-12-10 03:05:20|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639105560000|2021-12-10 03:06:00|2641.9|2635.9|2641.8|2635.8|2641.9|2635.9|2641.8|2635.8|2
1639105620000|2021-12-10 03:07:00|2641.9|2635.9|2641.8|2635.8|2642|2636|2641.5|2635.5|7
1639105630000|2021-12-10 03:07:10|2641.6|2635.6|2641.6|2635.6|2642|2636|2641.5|2635.5|7
1639105640000|2021-12-10 03:07:20|2641.3|2635.3|2641.4|2635.4|2641.4|2635.4|2640.8|2634.8|8
1639105650000|2021-12-10 03:07:30|2641|2635|2641.3|2635.3|2641.4|2635.4|2641|2635|4
1639105660000|2021-12-10 03:07:40|2641.5|2635.5|2641.5|2635.5|2641.6|2635.6|2641.3|2635.3|5
1639105680000|2021-12-10 03:08:00|2641|2635|2641.3|2635.3|2641.3|2635.3|2640.8|2634.8|5
1639105690000|2021-12-10 03:08:10|2641.4|2635.4|2641.3|2635.3|2641.4|2635.4|2641.3|2635.3|2
1639105710000|2021-12-10 03:08:30|2641.1|2635.1|2641.1|2635.1|2641.3|2635.3|2640.8|2634.8|5
1639105730000|2021-12-10 03:08:50|2641.3|2635.3|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|2
1639105750000|2021-12-10 03:09:10|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639105770000|2021-12-10 03:09:30|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|4
1639105790000|2021-12-10 03:09:50|2641.4|2635.4|2641.3|2635.3|2641.4|2635.4|2640.8|2634.8|13
1639105800000|2021-12-10 03:10:00|2641|2635|2641|2635|2641.3|2635.3|2640.8|2634.8|6
1639105810000|2021-12-10 03:10:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1639105820000|2021-12-10 03:10:20|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1639105830000|2021-12-10 03:10:30|2640.5|2634.5|2641|2635|2641|2635|2640.3|2634.3|5
1639105840000|2021-12-10 03:10:40|2640.8|2634.8|2640.6|2634.6|2640.8|2634.8|2640.3|2634.3|4
1639105850000|2021-12-10 03:10:50|2640.5|2634.5|2640.8|2634.8|2640.9|2634.9|2640.5|2634.5|7
1639105860000|2021-12-10 03:11:00|2640.9|2634.9|2641.3|2635.3|2641.3|2635.3|2640.9|2634.9|3
1639105900000|2021-12-10 03:11:40|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|2
1639105910000|2021-12-10 03:11:50|2641.5|2635.5|2641.6|2635.6|2641.8|2635.8|2641.5|2635.5|3
1639105920000|2021-12-10 03:12:00|2640.8|2634.8|2641.3|2635.3|2641.4|2635.4|2640.8|2634.8|4
1639105940000|2021-12-10 03:12:20|2641|2635|2640.9|2634.9|2641|2635|2640.5|2634.5|3
1639105950000|2021-12-10 03:12:30|2641|2635|2641.3|2635.3|2641.3|2635.3|2641|2635|2
1639105970000|2021-12-10 03:12:50|2641.5|2635.5|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|3
1639105980000|2021-12-10 03:13:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639105990000|2021-12-10 03:13:10|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639106000000|2021-12-10 03:13:20|2641|2635|2640.5|2634.5|2641|2635|2640|2634|4
1639106020000|2021-12-10 03:13:40|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639106030000|2021-12-10 03:13:50|2640.4|2634.4|2640.8|2634.8|2640.8|2634.8|2640.4|2634.4|2
1639106040000|2021-12-10 03:14:00|2640.9|2634.9|2641|2635|2641|2635|2640.8|2634.8|4
1639106060000|2021-12-10 03:14:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1639106100000|2021-12-10 03:15:00|2640.6|2634.6|2641.3|2635.3|2641.3|2635.3|2640.6|2634.6|4
1639106110000|2021-12-10 03:15:10|2641|2635|2640.8|2634.8|2641|2635|2640.8|2634.8|2
1639106120000|2021-12-10 03:15:20|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640|2634|3
1639106130000|2021-12-10 03:15:30|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1639106140000|2021-12-10 03:15:40|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1639106150000|2021-12-10 03:15:50|2640.6|2634.6|2641|2635|2641|2635|2640.6|2634.6|2
1639106160000|2021-12-10 03:16:00|2641.3|2635.3|2641.3|2635.3|2641.5|2635.5|2641.3|2635.3|3
1639106170000|2021-12-10 03:16:10|2641|2635|2641.3|2635.3|2641.3|2635.3|2640.8|2634.8|4
1639106180000|2021-12-10 03:16:20|2641|2635|2641.3|2635.3|2641.4|2635.4|2641|2635|5
1639106190000|2021-12-10 03:16:30|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639106200000|2021-12-10 03:16:40|2641.3|2635.3|2641.4|2635.4|2641.4|2635.4|2641.3|2635.3|2
1639106210000|2021-12-10 03:16:50|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.4|2635.4|3
1639106220000|2021-12-10 03:17:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639106270000|2021-12-10 03:17:50|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.8|2635.8|4
1639106280000|2021-12-10 03:18:00|2642|2636|2643.5|2637.5|2643.5|2637.5|2642|2636|8
1639106310000|2021-12-10 03:18:30|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|2
1639106330000|2021-12-10 03:18:50|2643.3|2637.3|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|2
1639106340000|2021-12-10 03:19:00|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1639106360000|2021-12-10 03:19:20|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639106370000|2021-12-10 03:19:30|2642.8|2636.8|2642.8|2636.8|2643|2637|2642.8|2636.8|3
1639106390000|2021-12-10 03:19:50|2642.9|2636.9|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|3
1639106400000|2021-12-10 03:20:00|2643.5|2637.5|2643.9|2637.9|2643.9|2637.9|2643.5|2637.5|4
1639106420000|2021-12-10 03:20:20|2644|2638|2644.5|2638.5|2644.5|2638.5|2644|2638|3
1639106430000|2021-12-10 03:20:30|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|1
1639106460000|2021-12-10 03:21:00|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1639106550000|2021-12-10 03:22:30|2645.5|2639.5|2644.5|2638.5|2645.5|2639.5|2644.5|2638.5|5
1639106560000|2021-12-10 03:22:40|2644.8|2638.8|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|2
1639106570000|2021-12-10 03:22:50|2645|2639|2645.3|2639.3|2645.3|2639.3|2645|2639|2
1639106590000|2021-12-10 03:23:10|2645.5|2639.5|2646.5|2640.5|2646.6|2640.6|2645.5|2639.5|6
1639106600000|2021-12-10 03:23:20|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1639106620000|2021-12-10 03:23:40|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1639106630000|2021-12-10 03:23:50|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1639106660000|2021-12-10 03:24:20|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|1
1639106670000|2021-12-10 03:24:30|2647|2641|2647.4|2641.4|2647.4|2641.4|2647|2641|3
1639106680000|2021-12-10 03:24:40|2647.3|2641.3|2646.8|2640.8|2647.3|2641.3|2646.8|2640.8|3
1639106690000|2021-12-10 03:24:50|2647|2641|2646.8|2640.8|2647|2641|2646.8|2640.8|2
1639106700000|2021-12-10 03:25:00|2647|2641|2646.8|2640.8|2647|2641|2646.8|2640.8|2
1639106770000|2021-12-10 03:26:10|2647|2641|2647|2641|2647|2641|2647|2641|1
1639106780000|2021-12-10 03:26:20|2647.3|2641.3|2646.5|2640.5|2647.3|2641.3|2646.5|2640.5|6
1639106810000|2021-12-10 03:26:50|2646.4|2640.4|2646|2640|2646.4|2640.4|2645.8|2639.8|4
1639106820000|2021-12-10 03:27:00|2646.3|2640.3|2646.8|2640.8|2646.8|2640.8|2646.3|2640.3|3
1639106860000|2021-12-10 03:27:40|2647|2641|2647|2641|2647|2641|2647|2641|1
1639106890000|2021-12-10 03:28:10|2646.8|2640.8|2646.8|2640.8|2646.8|2640.8|2646.4|2640.4|3
1639106910000|2021-12-10 03:28:30|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|1
1639106920000|2021-12-10 03:28:40|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|4
1639106940000|2021-12-10 03:29:00|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|2
1639106950000|2021-12-10 03:29:10|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645|2639|3
1639106970000|2021-12-10 03:29:30|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|2645.5|2639.5|1
1639106980000|2021-12-10 03:29:40|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639106990000|2021-12-10 03:29:50|2645.5|2639.5|2644.8|2638.8|2645.8|2639.8|2644.6|2638.6|6
1639107000000|2021-12-10 03:30:00|2644.5|2638.5|2642.5|2636.5|2644.5|2638.5|2642.5|2636.5|5
1639107010000|2021-12-10 03:30:10|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|2642.8|2636.8|1
1639107030000|2021-12-10 03:30:30|2643|2637|2642.5|2636.5|2643.4|2637.4|2642.5|2636.5|4
1639107040000|2021-12-10 03:30:40|2642.3|2636.3|2641.8|2635.8|2642.3|2636.3|2641.8|2635.8|2
1639107070000|2021-12-10 03:31:10|2642|2636|2642|2636|2642|2636|2642|2636|1
1639107080000|2021-12-10 03:31:20|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639107110000|2021-12-10 03:31:50|2642.3|2636.3|2642.8|2636.8|2643|2637|2642.3|2636.3|6
1639107140000|2021-12-10 03:32:20|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1639107180000|2021-12-10 03:33:00|2642.8|2636.8|2642.8|2636.8|2643.1|2637.1|2642.8|2636.8|3
1639107210000|2021-12-10 03:33:30|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639107220000|2021-12-10 03:33:40|2642.8|2636.8|2642.8|2636.8|2643|2637|2642.8|2636.8|3
1639107230000|2021-12-10 03:33:50|2642.3|2636.3|2642|2636|2642.3|2636.3|2641.6|2635.6|3
1639107360000|2021-12-10 03:36:00|2642.3|2636.3|2643.3|2637.3|2643.3|2637.3|2642.3|2636.3|4
1639107400000|2021-12-10 03:36:40|2642.8|2636.8|2642|2636|2642.8|2636.8|2642|2636|2
1639107570000|2021-12-10 03:39:30|2641.8|2635.8|2640.9|2634.9|2641.8|2635.8|2640.9|2634.9|2
1639107600000|2021-12-10 03:40:00|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1639107620000|2021-12-10 03:40:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639107630000|2021-12-10 03:40:30|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639107640000|2021-12-10 03:40:40|2641|2635|2641|2635|2641|2635|2641|2635|1
1639107660000|2021-12-10 03:41:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1639107800000|2021-12-10 03:43:20|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1639107830000|2021-12-10 03:43:50|2640.8|2634.8|2640.6|2634.6|2640.8|2634.8|2640.6|2634.6|2
1639107840000|2021-12-10 03:44:00|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1639107980000|2021-12-10 03:46:20|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|2
1639108010000|2021-12-10 03:46:50|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641|2635|3
1639108040000|2021-12-10 03:47:20|2641|2635|2641|2635|2641|2635|2641|2635|1
1639108070000|2021-12-10 03:47:50|2640.8|2634.8|2640.6|2634.6|2640.8|2634.8|2640|2634|6
1639108080000|2021-12-10 03:48:00|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1639108150000|2021-12-10 03:49:10|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639108220000|2021-12-10 03:50:20|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1639108230000|2021-12-10 03:50:30|2640|2634|2640|2634|2640|2634|2640|2634|1
1639108260000|2021-12-10 03:51:00|2640.1|2634.1|2640.5|2634.5|2640.5|2634.5|2640.1|2634.1|2
1639108400000|2021-12-10 03:53:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639108410000|2021-12-10 03:53:30|2640.4|2634.4|2640.3|2634.3|2640.4|2634.4|2640.3|2634.3|2
1639108440000|2021-12-10 03:54:00|2640|2634|2640|2634|2640|2634|2640|2634|1
1639108450000|2021-12-10 03:54:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1639108460000|2021-12-10 03:54:20|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1639108520000|2021-12-10 03:55:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639108570000|2021-12-10 03:56:10|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1639108650000|2021-12-10 03:57:30|2639.6|2633.6|2640.3|2634.3|2640.3|2634.3|2639.6|2633.6|3
1639108800000|2021-12-10 04:00:00|2640|2634|2640|2634|2640|2634|2640|2634|1
1639108890000|2021-12-10 04:01:30|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1639108940000|2021-12-10 04:02:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639109220000|2021-12-10 04:07:00|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.5|2632.5|7
1639109240000|2021-12-10 04:07:20|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1639109280000|2021-12-10 04:08:00|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1639109380000|2021-12-10 04:09:40|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1639109390000|2021-12-10 04:09:50|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639109410000|2021-12-10 04:10:10|2640.3|2634.3|2639.4|2633.4|2640.3|2634.3|2639.4|2633.4|2
1639109460000|2021-12-10 04:11:00|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1639109520000|2021-12-10 04:12:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639109580000|2021-12-10 04:13:00|2640|2634|2640|2634|2640|2634|2640|2634|1
1639109640000|2021-12-10 04:14:00|2639.9|2633.9|2639.8|2633.8|2639.9|2633.9|2639.8|2633.8|2
1639109670000|2021-12-10 04:14:30|2640|2634|2640|2634|2640|2634|2640|2634|1
1639109700000|2021-12-10 04:15:00|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1639109780000|2021-12-10 04:16:20|2640.3|2634.3|2640.1|2634.1|2640.3|2634.3|2640.1|2634.1|2
1639109830000|2021-12-10 04:17:10|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639109910000|2021-12-10 04:18:30|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639110020000|2021-12-10 04:20:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639110070000|2021-12-10 04:21:10|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639110400000|2021-12-10 04:26:40|2640.5|2634.5|2640|2634|2640.5|2634.5|2640|2634|7
1639110410000|2021-12-10 04:26:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639110460000|2021-12-10 04:27:40|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1639110590000|2021-12-10 04:29:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639110610000|2021-12-10 04:30:10|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1639110710000|2021-12-10 04:31:50|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639110720000|2021-12-10 04:32:00|2639|2633|2639|2633|2639|2633|2639|2633|1
1639110760000|2021-12-10 04:32:40|2638.8|2632.8|2638.3|2632.3|2638.8|2632.8|2638.3|2632.3|2
1639110800000|2021-12-10 04:33:20|2638|2632|2638|2632|2638|2632|2638|2632|1
1639110840000|2021-12-10 04:34:00|2638.3|2632.3|2639|2633|2639|2633|2638.3|2632.3|2
1639111000000|2021-12-10 04:36:40|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639111110000|2021-12-10 04:38:30|2638.5|2632.5|2639.5|2633.5|2639.5|2633.5|2638.5|2632.5|2
1639111170000|2021-12-10 04:39:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639111330000|2021-12-10 04:42:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639111390000|2021-12-10 04:43:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1639111530000|2021-12-10 04:45:30|2639.3|2633.3|2639.6|2633.6|2639.6|2633.6|2639.3|2633.3|3
1639111540000|2021-12-10 04:45:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639111550000|2021-12-10 04:45:50|2640|2634|2640|2634|2640|2634|2640|2634|1
1639111790000|2021-12-10 04:49:50|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639111800000|2021-12-10 04:50:00|2640.5|2634.5|2641|2635|2641.3|2635.3|2640.5|2634.5|5
1639111990000|2021-12-10 04:53:10|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1639112030000|2021-12-10 04:53:50|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1639112140000|2021-12-10 04:55:40|2640.6|2634.6|2641.3|2635.3|2641.3|2635.3|2640.6|2634.6|2
1639112160000|2021-12-10 04:56:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.3|2635.3|3
1639112190000|2021-12-10 04:56:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639112240000|2021-12-10 04:57:20|2641.8|2635.8|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|2
1639112380000|2021-12-10 04:59:40|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2642.3|2636.3|2
1639112420000|2021-12-10 05:00:20|2642.8|2636.8|2642.6|2636.6|2642.8|2636.8|2642.6|2636.6|2
1639112450000|2021-12-10 05:00:50|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1639112570000|2021-12-10 05:02:50|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639112670000|2021-12-10 05:04:30|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|2
1639112710000|2021-12-10 05:05:10|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|2
1639112720000|2021-12-10 05:05:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639112770000|2021-12-10 05:06:10|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1639112810000|2021-12-10 05:06:50|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|2643.8|2637.8|1
1639112830000|2021-12-10 05:07:10|2643.9|2637.9|2644|2638|2644|2638|2643.9|2637.9|2
1639112930000|2021-12-10 05:08:50|2643.8|2637.8|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|2
1639113000000|2021-12-10 05:10:00|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643|2637|3
1639113030000|2021-12-10 05:10:30|2643|2637|2643|2637|2643|2637|2643|2637|1
1639113380000|2021-12-10 05:16:20|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|2
1639113660000|2021-12-10 05:21:00|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639113670000|2021-12-10 05:21:10|2643.5|2637.5|2644|2638|2644|2638|2643.5|2637.5|3
1639113680000|2021-12-10 05:21:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1639113840000|2021-12-10 05:24:00|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|2
1639114050000|2021-12-10 05:27:30|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|4
1639114190000|2021-12-10 05:29:50|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1639114200000|2021-12-10 05:30:00|2644.5|2638.5|2646|2640|2646|2640|2644.5|2638.5|4
1639114210000|2021-12-10 05:30:10|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1639114220000|2021-12-10 05:30:20|2646|2640|2646|2640|2646.3|2640.3|2646|2640|3
1639114240000|2021-12-10 05:30:40|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|1
1639114250000|2021-12-10 05:30:50|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|2
1639114270000|2021-12-10 05:31:10|2645.1|2639.1|2644.5|2638.5|2645.1|2639.1|2644.5|2638.5|4
1639114280000|2021-12-10 05:31:20|2644.3|2638.3|2644|2638|2644.5|2638.5|2644|2638|6
1639114290000|2021-12-10 05:31:30|2644.1|2638.1|2645|2639|2645|2639|2644.1|2638.1|3
1639114300000|2021-12-10 05:31:40|2645.3|2639.3|2645|2639|2645.3|2639.3|2645|2639|2
1639114320000|2021-12-10 05:32:00|2644.8|2638.8|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|3
1639114330000|2021-12-10 05:32:10|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.4|2638.4|3
1639114340000|2021-12-10 05:32:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1639114350000|2021-12-10 05:32:30|2644.4|2638.4|2645|2639|2645|2639|2644.4|2638.4|5
1639114360000|2021-12-10 05:32:40|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|2645.3|2639.3|1
1639114370000|2021-12-10 05:32:50|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|2
1639114380000|2021-12-10 05:33:00|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1639114400000|2021-12-10 05:33:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1639114410000|2021-12-10 05:33:30|2644.5|2638.5|2644.8|2638.8|2644.8|2638.8|2644.5|2638.5|2
1639114430000|2021-12-10 05:33:50|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1639114440000|2021-12-10 05:34:00|2644.4|2638.4|2643.5|2637.5|2644.4|2638.4|2643.5|2637.5|5
1639114450000|2021-12-10 05:34:10|2643|2637|2643.6|2637.6|2644.5|2638.5|2643|2637|6
1639114460000|2021-12-10 05:34:20|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639114480000|2021-12-10 05:34:40|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|2
1639114490000|2021-12-10 05:34:50|2644|2638|2643.8|2637.8|2644|2638|2643.8|2637.8|2
1639114500000|2021-12-10 05:35:00|2643.5|2637.5|2643|2637|2643.5|2637.5|2643|2637|4
1639114510000|2021-12-10 05:35:10|2642.8|2636.8|2643|2637|2643|2637|2642.8|2636.8|2
1639114530000|2021-12-10 05:35:30|2643.1|2637.1|2643.3|2637.3|2643.8|2637.8|2643.1|2637.1|7
1639114550000|2021-12-10 05:35:50|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1639114560000|2021-12-10 05:36:00|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639114570000|2021-12-10 05:36:10|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|2643.5|2637.5|1
1639114590000|2021-12-10 05:36:30|2643.6|2637.6|2644|2638|2644|2638|2643.6|2637.6|3
1639114600000|2021-12-10 05:36:40|2644.1|2638.1|2644.3|2638.3|2644.3|2638.3|2644.1|2638.1|2
1639114610000|2021-12-10 05:36:50|2644.5|2638.5|2644.9|2638.9|2644.9|2638.9|2644.5|2638.5|2
1639114620000|2021-12-10 05:37:00|2644.6|2638.6|2644.3|2638.3|2644.6|2638.6|2644.3|2638.3|2
1639114640000|2021-12-10 05:37:20|2644.1|2638.1|2644|2638|2644.1|2638.1|2644|2638|2
1639114690000|2021-12-10 05:38:10|2644.1|2638.1|2644.8|2638.8|2644.8|2638.8|2644.1|2638.1|4
1639114700000|2021-12-10 05:38:20|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|3
1639114710000|2021-12-10 05:38:30|2644.3|2638.3|2644.1|2638.1|2644.3|2638.3|2644|2638|3
1639114720000|2021-12-10 05:38:40|2644.4|2638.4|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|3
1639114730000|2021-12-10 05:38:50|2644|2638|2644|2638|2644|2638|2644|2638|1
1639114740000|2021-12-10 05:39:00|2644.3|2638.3|2644.3|2638.3|2644.6|2638.6|2644.3|2638.3|5
1639114750000|2021-12-10 05:39:10|2644.4|2638.4|2644.9|2638.9|2644.9|2638.9|2644.4|2638.4|5
1639114770000|2021-12-10 05:39:30|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1639114780000|2021-12-10 05:39:40|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|3
1639114790000|2021-12-10 05:39:50|2645.3|2639.3|2645.5|2639.5|2645.5|2639.5|2645.3|2639.3|5
1639114800000|2021-12-10 05:40:00|2645.4|2639.4|2645.1|2639.1|2645.5|2639.5|2645.1|2639.1|6
1639114810000|2021-12-10 05:40:10|2644.9|2638.9|2644.5|2638.5|2644.9|2638.9|2644.4|2638.4|4
1639114820000|2021-12-10 05:40:20|2644.4|2638.4|2644.3|2638.3|2644.4|2638.4|2644.3|2638.3|2
1639114840000|2021-12-10 05:40:40|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|2
1639114850000|2021-12-10 05:40:50|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|2
1639114860000|2021-12-10 05:41:00|2644|2638|2644.3|2638.3|2644.3|2638.3|2644|2638|2
1639114880000|2021-12-10 05:41:20|2644|2638|2643|2637|2644|2638|2643|2637|3
1639114890000|2021-12-10 05:41:30|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642.5|2636.5|6
1639114900000|2021-12-10 05:41:40|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|2
1639114930000|2021-12-10 05:42:10|2642.8|2636.8|2643.5|2637.5|2643.5|2637.5|2642.5|2636.5|7
1639114940000|2021-12-10 05:42:20|2643.6|2637.6|2643.5|2637.5|2643.8|2637.8|2643.5|2637.5|3
1639114950000|2021-12-10 05:42:30|2643.3|2637.3|2642.5|2636.5|2643.3|2637.3|2642.5|2636.5|3
1639114960000|2021-12-10 05:42:40|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|2
1639114970000|2021-12-10 05:42:50|2641.8|2635.8|2641.5|2635.5|2641.8|2635.8|2641.5|2635.5|2
1639114980000|2021-12-10 05:43:00|2641.3|2635.3|2640.5|2634.5|2641.3|2635.3|2640.5|2634.5|3
1639114990000|2021-12-10 05:43:10|2640.1|2634.1|2640.5|2634.5|2640.8|2634.8|2639.9|2633.9|4
1639115000000|2021-12-10 05:43:20|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1639115010000|2021-12-10 05:43:30|2640.8|2634.8|2641.8|2635.8|2641.8|2635.8|2640.8|2634.8|6
1639115020000|2021-12-10 05:43:40|2640.8|2634.8|2640.6|2634.6|2640.8|2634.8|2640.6|2634.6|2
1639115030000|2021-12-10 05:43:50|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|5
1639115040000|2021-12-10 05:44:00|2640.8|2634.8|2639.6|2633.6|2640.8|2634.8|2639.6|2633.6|6
1639115050000|2021-12-10 05:44:10|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639115060000|2021-12-10 05:44:20|2640|2634|2639.9|2633.9|2640|2634|2639.9|2633.9|2
1639115070000|2021-12-10 05:44:30|2640|2634|2640|2634|2640|2634|2640|2634|1
1639115080000|2021-12-10 05:44:40|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639115090000|2021-12-10 05:44:50|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|4
1639115100000|2021-12-10 05:45:00|2640|2634|2639.5|2633.5|2640|2634|2639.5|2633.5|3
1639115110000|2021-12-10 05:45:10|2639.3|2633.3|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|2
1639115120000|2021-12-10 05:45:20|2639.6|2633.6|2639.5|2633.5|2639.6|2633.6|2639.5|2633.5|2
1639115140000|2021-12-10 05:45:40|2639.3|2633.3|2638.3|2632.3|2639.3|2633.3|2637.5|2631.5|13
1639115160000|2021-12-10 05:46:00|2638|2632|2636|2630|2638|2632|2635.8|2629.8|11
1639115170000|2021-12-10 05:46:10|2636.4|2630.4|2636.8|2630.8|2637|2631|2636.4|2630.4|5
1639115180000|2021-12-10 05:46:20|2637|2631|2637.3|2631.3|2637.5|2631.5|2637|2631|6
1639115200000|2021-12-10 05:46:40|2637|2631|2636.3|2630.3|2637|2631|2636.3|2630.3|3
1639115210000|2021-12-10 05:46:50|2636|2630|2636.8|2630.8|2636.9|2630.9|2636|2630|5
1639115220000|2021-12-10 05:47:00|2636.5|2630.5|2636.1|2630.1|2636.5|2630.5|2636.1|2630.1|2
1639115230000|2021-12-10 05:47:10|2636.4|2630.4|2637.5|2631.5|2637.5|2631.5|2636.4|2630.4|6
1639115250000|2021-12-10 05:47:30|2637.3|2631.3|2636.5|2630.5|2637.3|2631.3|2636.5|2630.5|3
1639115260000|2021-12-10 05:47:40|2636.8|2630.8|2637|2631|2637|2631|2636.8|2630.8|3
1639115280000|2021-12-10 05:48:00|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1639115290000|2021-12-10 05:48:10|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1639115300000|2021-12-10 05:48:20|2636.3|2630.3|2636.9|2630.9|2637.3|2631.3|2636.3|2630.3|5
1639115330000|2021-12-10 05:48:50|2638|2632|2638|2632|2638|2632|2638|2632|1
1639115340000|2021-12-10 05:49:00|2637.8|2631.8|2637.3|2631.3|2637.8|2631.8|2636.8|2630.8|3
1639115350000|2021-12-10 05:49:10|2637.5|2631.5|2637.8|2631.8|2638.3|2632.3|2637.1|2631.1|7
1639115360000|2021-12-10 05:49:20|2637.9|2631.9|2637.3|2631.3|2637.9|2631.9|2637.3|2631.3|5
1639115370000|2021-12-10 05:49:30|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639115380000|2021-12-10 05:49:40|2637.6|2631.6|2638|2632|2638|2632|2637.6|2631.6|4
1639115400000|2021-12-10 05:50:00|2637.8|2631.8|2637.5|2631.5|2637.8|2631.8|2637.5|2631.5|2
1639115410000|2021-12-10 05:50:10|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1639115420000|2021-12-10 05:50:20|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1639115430000|2021-12-10 05:50:30|2636.9|2630.9|2636.8|2630.8|2637.1|2631.1|2636.8|2630.8|4
1639115460000|2021-12-10 05:51:00|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.3|2630.3|4
1639115500000|2021-12-10 05:51:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639115510000|2021-12-10 05:51:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639115520000|2021-12-10 05:52:00|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2635.1|2629.1|5
1639115530000|2021-12-10 05:52:10|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1639115540000|2021-12-10 05:52:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639115550000|2021-12-10 05:52:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639115560000|2021-12-10 05:52:40|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639115570000|2021-12-10 05:52:50|2635.6|2629.6|2635.5|2629.5|2635.6|2629.6|2635.5|2629.5|2
1639115580000|2021-12-10 05:53:00|2635.8|2629.8|2636|2630|2636|2630|2635.8|2629.8|4
1639115590000|2021-12-10 05:53:10|2636.3|2630.3|2637|2631|2637|2631|2636.3|2630.3|2
1639115600000|2021-12-10 05:53:20|2636.8|2630.8|2637|2631|2637|2631|2636.8|2630.8|2
1639115610000|2021-12-10 05:53:30|2636.8|2630.8|2636.3|2630.3|2636.8|2630.8|2636.3|2630.3|3
1639115620000|2021-12-10 05:53:40|2636|2630|2636|2630|2636|2630|2636|2630|1
1639115630000|2021-12-10 05:53:50|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639115650000|2021-12-10 05:54:10|2636.5|2630.5|2636.4|2630.4|2636.5|2630.5|2636.4|2630.4|2
1639115660000|2021-12-10 05:54:20|2636.1|2630.1|2636.5|2630.5|2636.6|2630.6|2636.1|2630.1|6
1639115670000|2021-12-10 05:54:30|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639115680000|2021-12-10 05:54:40|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1639115700000|2021-12-10 05:55:00|2636.6|2630.6|2636.8|2630.8|2636.8|2630.8|2636.6|2630.6|2
1639115730000|2021-12-10 05:55:30|2636.6|2630.6|2636|2630|2636.6|2630.6|2636|2630|3
1639115750000|2021-12-10 05:55:50|2636.3|2630.3|2636|2630|2636.3|2630.3|2636|2630|2
1639115780000|2021-12-10 05:56:20|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.3|2629.3|4
1639115790000|2021-12-10 05:56:30|2635.8|2629.8|2636.3|2630.3|2636.3|2630.3|2635.8|2629.8|5
1639115810000|2021-12-10 05:56:50|2636|2630|2635.6|2629.6|2636|2630|2635.6|2629.6|3
1639115820000|2021-12-10 05:57:00|2635.5|2629.5|2636.6|2630.6|2636.6|2630.6|2635.5|2629.5|6
1639115860000|2021-12-10 05:57:40|2636.5|2630.5|2635.5|2629.5|2636.5|2630.5|2635.5|2629.5|4
1639115880000|2021-12-10 05:58:00|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1639115890000|2021-12-10 05:58:10|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639115910000|2021-12-10 05:58:30|2635|2629|2634.3|2628.3|2635|2629|2634.3|2628.3|3
1639115920000|2021-12-10 05:58:40|2634|2628|2634.1|2628.1|2634.1|2628.1|2634|2628|2
1639115930000|2021-12-10 05:58:50|2634.3|2628.3|2634.5|2628.5|2634.8|2628.8|2634.3|2628.3|9
1639115940000|2021-12-10 05:59:00|2634.8|2628.8|2635|2629|2635|2629|2634.5|2628.5|10
1639115950000|2021-12-10 05:59:10|2635.3|2629.3|2635.3|2629.3|2635.4|2629.4|2635|2629|6
1639115960000|2021-12-10 05:59:20|2635.1|2629.1|2635.3|2629.3|2635.3|2629.3|2635.1|2629.1|2
1639115970000|2021-12-10 05:59:30|2635.5|2629.5|2636|2630|2636|2630|2635.5|2629.5|2
1639115990000|2021-12-10 05:59:50|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639116000000|2021-12-10 06:00:00|2636|2630|2636.4|2630.4|2636.4|2630.4|2636|2630|3
1639116010000|2021-12-10 06:00:10|2636.5|2630.5|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|6
1639116020000|2021-12-10 06:00:20|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639116060000|2021-12-10 06:01:00|2636.5|2630.5|2637.5|2631.5|2637.5|2631.5|2636.5|2630.5|4
1639116070000|2021-12-10 06:01:10|2637.8|2631.8|2638|2632|2638|2632|2637.8|2631.8|2
1639116080000|2021-12-10 06:01:20|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1639116090000|2021-12-10 06:01:30|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1639116130000|2021-12-10 06:02:10|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|3
1639116140000|2021-12-10 06:02:20|2639|2633|2639.5|2633.5|2639.8|2633.8|2639|2633|5
1639116150000|2021-12-10 06:02:30|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639116180000|2021-12-10 06:03:00|2639.9|2633.9|2640.3|2634.3|2640.3|2634.3|2639.8|2633.8|4
1639116220000|2021-12-10 06:03:40|2640.5|2634.5|2640.8|2634.8|2640.8|2634.8|2640.5|2634.5|2
1639116230000|2021-12-10 06:03:50|2641.5|2635.5|2641.5|2635.5|2642.3|2636.3|2641.4|2635.4|11
1639116240000|2021-12-10 06:04:00|2641.3|2635.3|2640|2634|2641.3|2635.3|2639.8|2633.8|8
1639116250000|2021-12-10 06:04:10|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|2
1639116260000|2021-12-10 06:04:20|2639|2633|2639|2633|2639.4|2633.4|2638|2632|9
1639116270000|2021-12-10 06:04:30|2639.1|2633.1|2638.8|2632.8|2639.1|2633.1|2638.8|2632.8|3
1639116280000|2021-12-10 06:04:40|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1639116290000|2021-12-10 06:04:50|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1639116300000|2021-12-10 06:05:00|2637.8|2631.8|2639.5|2633.5|2639.5|2633.5|2637.8|2631.8|13
1639116310000|2021-12-10 06:05:10|2639.3|2633.3|2639.5|2633.5|2639.9|2633.9|2638.8|2632.8|13
1639116320000|2021-12-10 06:05:20|2640|2634|2640.4|2634.4|2640.4|2634.4|2639.5|2633.5|4
1639116330000|2021-12-10 06:05:30|2639.8|2633.8|2640.6|2634.6|2641|2635|2639.8|2633.8|7
1639116340000|2021-12-10 06:05:40|2640.5|2634.5|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|4
1639116360000|2021-12-10 06:06:00|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|5
1639116370000|2021-12-10 06:06:10|2639.5|2633.5|2639|2633|2639.5|2633.5|2638.8|2632.8|5
1639116380000|2021-12-10 06:06:20|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1639116390000|2021-12-10 06:06:30|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639116400000|2021-12-10 06:06:40|2638|2632|2637.8|2631.8|2638|2632|2637.8|2631.8|2
1639116420000|2021-12-10 06:07:00|2637.9|2631.9|2638.8|2632.8|2638.8|2632.8|2637.9|2631.9|4
1639116430000|2021-12-10 06:07:10|2639|2633|2639|2633|2639|2633|2638.8|2632.8|3
1639116450000|2021-12-10 06:07:30|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1639116460000|2021-12-10 06:07:40|2638.8|2632.8|2639|2633|2639|2633|2638.8|2632.8|2
1639116470000|2021-12-10 06:07:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1639116540000|2021-12-10 06:09:00|2639.3|2633.3|2640.8|2634.8|2641|2635|2639.3|2633.3|9
1639116560000|2021-12-10 06:09:20|2640.5|2634.5|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|2
1639116570000|2021-12-10 06:09:30|2639.5|2633.5|2639.8|2633.8|2639.8|2633.8|2639.5|2633.5|2
1639116590000|2021-12-10 06:09:50|2639.5|2633.5|2638.8|2632.8|2639.5|2633.5|2638.8|2632.8|9
1639116600000|2021-12-10 06:10:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639116610000|2021-12-10 06:10:10|2638.5|2632.5|2638.8|2632.8|2638.8|2632.8|2638.5|2632.5|2
1639116640000|2021-12-10 06:10:40|2638.5|2632.5|2637.8|2631.8|2638.5|2632.5|2637.5|2631.5|4
1639116660000|2021-12-10 06:11:00|2637.5|2631.5|2637.8|2631.8|2638.5|2632.5|2637.3|2631.3|8
1639116670000|2021-12-10 06:11:10|2638|2632|2637.8|2631.8|2638.1|2632.1|2637.8|2631.8|4
1639116680000|2021-12-10 06:11:20|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1639116720000|2021-12-10 06:12:00|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|3
1639116750000|2021-12-10 06:12:30|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636|2630|4
1639116780000|2021-12-10 06:13:00|2636.8|2630.8|2637.1|2631.1|2637.1|2631.1|2636.8|2630.8|2
1639116790000|2021-12-10 06:13:10|2637|2631|2636|2630|2637|2631|2635|2629|7
1639116800000|2021-12-10 06:13:20|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2635.1|2629.1|4
1639116850000|2021-12-10 06:14:10|2635|2629|2633.8|2627.8|2635|2629|2633.8|2627.8|5
1639116860000|2021-12-10 06:14:20|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|4
1639116870000|2021-12-10 06:14:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639116880000|2021-12-10 06:14:40|2633.8|2627.8|2635|2629|2635|2629|2633.8|2627.8|5
1639116900000|2021-12-10 06:15:00|2634.8|2628.8|2633.5|2627.5|2634.8|2628.8|2633.5|2627.5|4
1639116910000|2021-12-10 06:15:10|2633.3|2627.3|2632.5|2626.5|2633.5|2627.5|2632.3|2626.3|9
1639116920000|2021-12-10 06:15:20|2632.8|2626.8|2632.3|2626.3|2632.8|2626.8|2632.3|2626.3|4
1639116930000|2021-12-10 06:15:30|2632|2626|2632|2626|2632.3|2626.3|2632|2626|5
1639116940000|2021-12-10 06:15:40|2632.5|2626.5|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|3
1639116960000|2021-12-10 06:16:00|2632.6|2626.6|2633.8|2627.8|2633.8|2627.8|2632|2626|11
1639116970000|2021-12-10 06:16:10|2633.5|2627.5|2632.8|2626.8|2633.5|2627.5|2632|2626|9
1639116980000|2021-12-10 06:16:20|2633|2627|2633|2627|2633|2627|2633|2627|1
1639116990000|2021-12-10 06:16:30|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|3
1639117000000|2021-12-10 06:16:40|2633|2627|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|5
1639117010000|2021-12-10 06:16:50|2633|2627|2633|2627|2633|2627|2633|2627|1
1639117020000|2021-12-10 06:17:00|2633.5|2627.5|2633.5|2627.5|2633.8|2627.8|2633|2627|8
1639117030000|2021-12-10 06:17:10|2633.8|2627.8|2634.3|2628.3|2634.3|2628.3|2633.8|2627.8|5
1639117040000|2021-12-10 06:17:20|2634.6|2628.6|2633.8|2627.8|2634.8|2628.8|2633.3|2627.3|7
1639117050000|2021-12-10 06:17:30|2633.6|2627.6|2633.5|2627.5|2633.6|2627.6|2633.5|2627.5|2
1639117060000|2021-12-10 06:17:40|2633|2627|2633.8|2627.8|2633.8|2627.8|2633|2627|5
1639117070000|2021-12-10 06:17:50|2633.9|2627.9|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|10
1639117080000|2021-12-10 06:18:00|2633.5|2627.5|2632.5|2626.5|2633.5|2627.5|2632.5|2626.5|5
1639117090000|2021-12-10 06:18:10|2632.8|2626.8|2633|2627|2634|2628|2632.8|2626.8|11
1639117100000|2021-12-10 06:18:20|2633.3|2627.3|2633.5|2627.5|2633.8|2627.8|2633.3|2627.3|4
1639117110000|2021-12-10 06:18:30|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1639117120000|2021-12-10 06:18:40|2634.1|2628.1|2634|2628|2634.1|2628.1|2633.4|2627.4|5
1639117130000|2021-12-10 06:18:50|2633.8|2627.8|2632.9|2626.9|2633.8|2627.8|2632.9|2626.9|5
1639117140000|2021-12-10 06:19:00|2632.5|2626.5|2633|2627|2633|2627|2632|2626|7
1639117150000|2021-12-10 06:19:10|2633.3|2627.3|2632.3|2626.3|2633.3|2627.3|2632.3|2626.3|6
1639117170000|2021-12-10 06:19:30|2632.4|2626.4|2633.3|2627.3|2633.9|2627.9|2632.4|2626.4|5
1639117180000|2021-12-10 06:19:40|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1639117190000|2021-12-10 06:19:50|2633.4|2627.4|2634|2628|2634.3|2628.3|2633.4|2627.4|4
1639117200000|2021-12-10 06:20:00|2633.8|2627.8|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|2
1639117210000|2021-12-10 06:20:10|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|3
1639117230000|2021-12-10 06:20:30|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|3
1639117240000|2021-12-10 06:20:40|2635|2629|2635|2629|2635|2629|2635|2629|1
1639117260000|2021-12-10 06:21:00|2634.8|2628.8|2634|2628|2634.8|2628.8|2634|2628|4
1639117270000|2021-12-10 06:21:10|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1639117280000|2021-12-10 06:21:20|2634.5|2628.5|2634.9|2628.9|2634.9|2628.9|2634.5|2628.5|2
1639117290000|2021-12-10 06:21:30|2634.8|2628.8|2635.5|2629.5|2635.5|2629.5|2634.3|2628.3|8
1639117300000|2021-12-10 06:21:40|2635.8|2629.8|2635.3|2629.3|2635.8|2629.8|2634.8|2628.8|5
1639117310000|2021-12-10 06:21:50|2635.5|2629.5|2636.3|2630.3|2636.3|2630.3|2635.5|2629.5|4
1639117320000|2021-12-10 06:22:00|2636|2630|2635.8|2629.8|2636.3|2630.3|2635.5|2629.5|7
1639117330000|2021-12-10 06:22:10|2635.5|2629.5|2635|2629|2635.5|2629.5|2634.4|2628.4|6
1639117340000|2021-12-10 06:22:20|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639117350000|2021-12-10 06:22:30|2635|2629|2634.3|2628.3|2635|2629|2633.9|2627.9|6
1639117360000|2021-12-10 06:22:40|2634.4|2628.4|2634.5|2628.5|2634.5|2628.5|2634.4|2628.4|2
1639117370000|2021-12-10 06:22:50|2634.8|2628.8|2635.1|2629.1|2635.3|2629.3|2634.8|2628.8|3
1639117380000|2021-12-10 06:23:00|2635|2629|2634.5|2628.5|2635|2629|2634.5|2628.5|2
1639117390000|2021-12-10 06:23:10|2634|2628|2633.9|2627.9|2634|2628|2633.9|2627.9|2
1639117400000|2021-12-10 06:23:20|2634.1|2628.1|2634|2628|2634.8|2628.8|2634|2628|5
1639117410000|2021-12-10 06:23:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.3|2627.3|4
1639117430000|2021-12-10 06:23:50|2633.8|2627.8|2634.1|2628.1|2634.1|2628.1|2633.8|2627.8|2
1639117450000|2021-12-10 06:24:10|2634.3|2628.3|2634.6|2628.6|2634.8|2628.8|2634.3|2628.3|3
1639117460000|2021-12-10 06:24:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639117490000|2021-12-10 06:24:50|2634|2628|2633.6|2627.6|2634|2628|2633.6|2627.6|3
1639117520000|2021-12-10 06:25:20|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2632.8|2626.8|6
1639117530000|2021-12-10 06:25:30|2633.6|2627.6|2633.3|2627.3|2634.3|2628.3|2633.3|2627.3|4
1639117540000|2021-12-10 06:25:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639117560000|2021-12-10 06:26:00|2633.3|2627.3|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|2
1639117570000|2021-12-10 06:26:10|2633.8|2627.8|2633.3|2627.3|2633.8|2627.8|2633.1|2627.1|4
1639117590000|2021-12-10 06:26:30|2633|2627|2633|2627|2633|2627|2633|2627|1
1639117640000|2021-12-10 06:27:20|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639117710000|2021-12-10 06:28:30|2633.4|2627.4|2633.3|2627.3|2633.4|2627.4|2633.3|2627.3|2
1639117740000|2021-12-10 06:29:00|2633|2627|2633|2627|2633|2627|2633|2627|1
1639117800000|2021-12-10 06:30:00|2632.5|2626.5|2632|2626|2632.5|2626.5|2632|2626|2
1639117820000|2021-12-10 06:30:20|2632.3|2626.3|2633.3|2627.3|2633.3|2627.3|2632.3|2626.3|2
1639117860000|2021-12-10 06:31:00|2633.5|2627.5|2633.4|2627.4|2633.8|2627.8|2633.4|2627.4|3
1639117890000|2021-12-10 06:31:30|2633.5|2627.5|2633.4|2627.4|2633.5|2627.5|2633.4|2627.4|2
1639117900000|2021-12-10 06:31:40|2633.1|2627.1|2633.8|2627.8|2633.8|2627.8|2633.1|2627.1|2
1639117910000|2021-12-10 06:31:50|2634|2628|2634|2628|2634|2628|2634|2628|1
1639117920000|2021-12-10 06:32:00|2633.3|2627.3|2634.8|2628.8|2635|2629|2633.3|2627.3|12
1639117930000|2021-12-10 06:32:10|2634.6|2628.6|2634.3|2628.3|2634.6|2628.6|2634.3|2628.3|2
1639117960000|2021-12-10 06:32:40|2634.4|2628.4|2635.3|2629.3|2635.3|2629.3|2634.4|2628.4|3
1639117970000|2021-12-10 06:32:50|2635|2629|2634.8|2628.8|2635|2629|2634.8|2628.8|3
1639117990000|2021-12-10 06:33:10|2634.5|2628.5|2633.8|2627.8|2634.5|2628.5|2633.8|2627.8|4
1639118020000|2021-12-10 06:33:40|2633.5|2627.5|2633.8|2627.8|2633.8|2627.8|2633.5|2627.5|2
1639118030000|2021-12-10 06:33:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639118040000|2021-12-10 06:34:00|2633.8|2627.8|2633.3|2627.3|2633.8|2627.8|2633.3|2627.3|3
1639118050000|2021-12-10 06:34:10|2633|2627|2632.8|2626.8|2633|2627|2632.8|2626.8|2
1639118080000|2021-12-10 06:34:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639118090000|2021-12-10 06:34:50|2633.3|2627.3|2633.8|2627.8|2634|2628|2633.3|2627.3|4
1639118100000|2021-12-10 06:35:00|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633|2627|4
1639118120000|2021-12-10 06:35:20|2633|2627|2633|2627|2633|2627|2633|2627|1
1639118130000|2021-12-10 06:35:30|2633.1|2627.1|2633.5|2627.5|2634|2628|2633.1|2627.1|4
1639118140000|2021-12-10 06:35:40|2633.3|2627.3|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|2
1639118150000|2021-12-10 06:35:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639118170000|2021-12-10 06:36:10|2634|2628|2635|2629|2635.5|2629.5|2634|2628|6
1639118180000|2021-12-10 06:36:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639118190000|2021-12-10 06:36:30|2634.8|2628.8|2634.6|2628.6|2634.8|2628.8|2634.3|2628.3|5
1639118200000|2021-12-10 06:36:40|2635.5|2629.5|2634.8|2628.8|2635.5|2629.5|2634.8|2628.8|6
1639118220000|2021-12-10 06:37:00|2635|2629|2635.5|2629.5|2636|2630|2635|2629|8
1639118230000|2021-12-10 06:37:10|2635.3|2629.3|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|3
1639118250000|2021-12-10 06:37:30|2634.6|2628.6|2634.5|2628.5|2634.6|2628.6|2634.5|2628.5|2
1639118270000|2021-12-10 06:37:50|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1639118290000|2021-12-10 06:38:10|2634.5|2628.5|2634.4|2628.4|2634.8|2628.8|2634.4|2628.4|4
1639118300000|2021-12-10 06:38:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639118310000|2021-12-10 06:38:30|2633.9|2627.9|2634.3|2628.3|2634.4|2628.4|2633.9|2627.9|4
1639118320000|2021-12-10 06:38:40|2634.4|2628.4|2634.5|2628.5|2634.5|2628.5|2634.4|2628.4|2
1639118340000|2021-12-10 06:39:00|2634.3|2628.3|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|4
1639118350000|2021-12-10 06:39:10|2634.5|2628.5|2633.9|2627.9|2634.5|2628.5|2633.9|2627.9|4
1639118360000|2021-12-10 06:39:20|2634|2628|2634.3|2628.3|2634.5|2628.5|2634|2628|6
1639118370000|2021-12-10 06:39:30|2634.4|2628.4|2634.8|2628.8|2634.8|2628.8|2634.4|2628.4|3
1639118380000|2021-12-10 06:39:40|2635|2629|2635|2629|2635.1|2629.1|2635|2629|3
1639118390000|2021-12-10 06:39:50|2635.3|2629.3|2636|2630|2636|2630|2635.1|2629.1|4
1639118400000|2021-12-10 06:40:00|2636.8|2630.8|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|4
1639118410000|2021-12-10 06:40:10|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|4
1639118420000|2021-12-10 06:40:20|2636.3|2630.3|2636.1|2630.1|2636.5|2630.5|2636.1|2630.1|4
1639118430000|2021-12-10 06:40:30|2636.3|2630.3|2636.1|2630.1|2636.3|2630.3|2636.1|2630.1|2
1639118440000|2021-12-10 06:40:40|2635.9|2629.9|2635.5|2629.5|2635.9|2629.9|2635.5|2629.5|2
1639118450000|2021-12-10 06:40:50|2635.3|2629.3|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|3
1639118460000|2021-12-10 06:41:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.1|2629.1|4
1639118470000|2021-12-10 06:41:10|2636.3|2630.3|2636.8|2630.8|2636.8|2630.8|2636.3|2630.3|3
1639118480000|2021-12-10 06:41:20|2636.5|2630.5|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|3
1639118490000|2021-12-10 06:41:30|2636.8|2630.8|2636.5|2630.5|2636.8|2630.8|2636.5|2630.5|2
1639118500000|2021-12-10 06:41:40|2636.3|2630.3|2635.3|2629.3|2636.3|2630.3|2634.9|2628.9|5
1639118510000|2021-12-10 06:41:50|2635.4|2629.4|2636.1|2630.1|2636.1|2630.1|2635.4|2629.4|3
1639118520000|2021-12-10 06:42:00|2636|2630|2637.3|2631.3|2637.3|2631.3|2635.6|2629.6|7
1639118530000|2021-12-10 06:42:10|2637|2631|2637|2631|2637|2631|2637|2631|1
1639118540000|2021-12-10 06:42:20|2636.8|2630.8|2637.8|2631.8|2637.8|2631.8|2636.8|2630.8|2
1639118560000|2021-12-10 06:42:40|2637.6|2631.6|2637.3|2631.3|2637.6|2631.6|2636.8|2630.8|4
1639118570000|2021-12-10 06:42:50|2637.5|2631.5|2637.3|2631.3|2637.5|2631.5|2637.3|2631.3|2
1639118590000|2021-12-10 06:43:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639118600000|2021-12-10 06:43:20|2637.8|2631.8|2636.5|2630.5|2637.8|2631.8|2636.3|2630.3|13
1639118610000|2021-12-10 06:43:30|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|4
1639118630000|2021-12-10 06:43:50|2636.8|2630.8|2636.9|2630.9|2637.3|2631.3|2636.8|2630.8|5
1639118640000|2021-12-10 06:44:00|2636.8|2630.8|2636.6|2630.6|2636.8|2630.8|2636.6|2630.6|2
1639118680000|2021-12-10 06:44:40|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639118690000|2021-12-10 06:44:50|2636.6|2630.6|2636.3|2630.3|2636.6|2630.6|2636.3|2630.3|2
1639118700000|2021-12-10 06:45:00|2636.5|2630.5|2637|2631|2637|2631|2636.5|2630.5|3
1639118710000|2021-12-10 06:45:10|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1639118730000|2021-12-10 06:45:30|2637|2631|2637|2631|2637|2631|2637|2631|1
1639118740000|2021-12-10 06:45:40|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1639118750000|2021-12-10 06:45:50|2636.9|2630.9|2636.5|2630.5|2636.9|2630.9|2636.5|2630.5|2
1639118760000|2021-12-10 06:46:00|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1639118790000|2021-12-10 06:46:30|2637.5|2631.5|2637.4|2631.4|2637.5|2631.5|2637.4|2631.4|2
1639118810000|2021-12-10 06:46:50|2637.5|2631.5|2638|2632|2638|2632|2637.5|2631.5|2
1639118820000|2021-12-10 06:47:00|2638.3|2632.3|2638|2632|2639|2633|2637.9|2631.9|8
1639118830000|2021-12-10 06:47:10|2637.8|2631.8|2638.8|2632.8|2639|2633|2637.8|2631.8|9
1639118840000|2021-12-10 06:47:20|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1639118850000|2021-12-10 06:47:30|2638|2632|2638.5|2632.5|2639|2633|2638|2632|11
1639118860000|2021-12-10 06:47:40|2638.3|2632.3|2638.4|2632.4|2639|2633|2638.3|2632.3|13
1639118870000|2021-12-10 06:47:50|2639|2633|2638|2632|2639|2633|2637.8|2631.8|7
1639118880000|2021-12-10 06:48:00|2638.4|2632.4|2639.3|2633.3|2639.6|2633.6|2638.4|2632.4|7
1639118890000|2021-12-10 06:48:10|2639|2633|2638|2632|2639.4|2633.4|2638|2632|12
1639118900000|2021-12-10 06:48:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639118910000|2021-12-10 06:48:30|2638|2632|2638.5|2632.5|2638.5|2632.5|2638|2632|2
1639118920000|2021-12-10 06:48:40|2638.3|2632.3|2637.8|2631.8|2638.3|2632.3|2637.8|2631.8|3
1639118930000|2021-12-10 06:48:50|2637.5|2631.5|2638.3|2632.3|2638.3|2632.3|2637.5|2631.5|4
1639118940000|2021-12-10 06:49:00|2638|2632|2637.8|2631.8|2638.3|2632.3|2637.8|2631.8|7
1639118950000|2021-12-10 06:49:10|2638|2632|2637.5|2631.5|2638|2632|2637.5|2631.5|5
1639118960000|2021-12-10 06:49:20|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1639118970000|2021-12-10 06:49:30|2637.3|2631.3|2637|2631|2637.4|2631.4|2636.8|2630.8|5
1639118980000|2021-12-10 06:49:40|2636.8|2630.8|2637.6|2631.6|2637.6|2631.6|2636.8|2630.8|5
1639118990000|2021-12-10 06:49:50|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1639119000000|2021-12-10 06:50:00|2637.3|2631.3|2637.6|2631.6|2637.6|2631.6|2637.3|2631.3|3
1639119020000|2021-12-10 06:50:20|2637.8|2631.8|2638|2632|2638|2632|2637.5|2631.5|3
1639119030000|2021-12-10 06:50:30|2637.6|2631.6|2637.5|2631.5|2637.6|2631.6|2637.5|2631.5|2
1639119050000|2021-12-10 06:50:50|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1639119110000|2021-12-10 06:51:50|2637.3|2631.3|2637.5|2631.5|2637.5|2631.5|2637.3|2631.3|2
1639119120000|2021-12-10 06:52:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1639119130000|2021-12-10 06:52:10|2636.8|2630.8|2637|2631|2637.5|2631.5|2636.5|2630.5|6
1639119140000|2021-12-10 06:52:20|2637.3|2631.3|2636.5|2630.5|2637.4|2631.4|2636.5|2630.5|6
1639119150000|2021-12-10 06:52:30|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639119170000|2021-12-10 06:52:50|2636.8|2630.8|2637.5|2631.5|2637.5|2631.5|2636.8|2630.8|4
1639119190000|2021-12-10 06:53:10|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1639119210000|2021-12-10 06:53:30|2637.5|2631.5|2636.5|2630.5|2637.5|2631.5|2636.3|2630.3|4
1639119220000|2021-12-10 06:53:40|2636.3|2630.3|2635.6|2629.6|2636.3|2630.3|2635.5|2629.5|3
1639119240000|2021-12-10 06:54:00|2635.9|2629.9|2635.6|2629.6|2636.1|2630.1|2635.5|2629.5|5
1639119260000|2021-12-10 06:54:20|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1639119290000|2021-12-10 06:54:50|2635.4|2629.4|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|3
1639119300000|2021-12-10 06:55:00|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639119310000|2021-12-10 06:55:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1639119320000|2021-12-10 06:55:20|2635.5|2629.5|2635|2629|2635.5|2629.5|2634.3|2628.3|5
1639119330000|2021-12-10 06:55:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639119350000|2021-12-10 06:55:50|2635.3|2629.3|2635|2629|2635.5|2629.5|2635|2629|3
1639119360000|2021-12-10 06:56:00|2635.3|2629.3|2635.4|2629.4|2635.4|2629.4|2635.3|2629.3|2
1639119380000|2021-12-10 06:56:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639119400000|2021-12-10 06:56:40|2635.8|2629.8|2635.6|2629.6|2635.8|2629.8|2635.6|2629.6|2
1639119410000|2021-12-10 06:56:50|2635.8|2629.8|2636.1|2630.1|2636.1|2630.1|2635.8|2629.8|2
1639119420000|2021-12-10 06:57:00|2636.4|2630.4|2635.5|2629.5|2636.4|2630.4|2635.5|2629.5|3
1639119430000|2021-12-10 06:57:10|2635.3|2629.3|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|6
1639119440000|2021-12-10 06:57:20|2634.3|2628.3|2634.6|2628.6|2634.6|2628.6|2634.3|2628.3|3
1639119450000|2021-12-10 06:57:30|2635|2629|2634.6|2628.6|2635|2629|2634.6|2628.6|2
1639119480000|2021-12-10 06:58:00|2634.5|2628.5|2634.6|2628.6|2634.6|2628.6|2634.3|2628.3|4
1639119490000|2021-12-10 06:58:10|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1639119500000|2021-12-10 06:58:20|2634.8|2628.8|2634.3|2628.3|2635.1|2629.1|2634.3|2628.3|4
1639119510000|2021-12-10 06:58:30|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1639119520000|2021-12-10 06:58:40|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1639119530000|2021-12-10 06:58:50|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639119550000|2021-12-10 06:59:10|2634.9|2628.9|2635.5|2629.5|2635.5|2629.5|2634.9|2628.9|2
1639119560000|2021-12-10 06:59:20|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639119570000|2021-12-10 06:59:30|2635|2629|2634|2628|2635|2629|2633.8|2627.8|4
1639119580000|2021-12-10 06:59:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639119590000|2021-12-10 06:59:50|2634|2628|2634|2628|2634|2628|2633.8|2627.8|3
1639119600000|2021-12-10 07:00:00|2633.8|2627.8|2634|2628|2634|2628|2633.8|2627.8|4
1639119610000|2021-12-10 07:00:10|2634.1|2628.1|2634|2628|2634.1|2628.1|2633.8|2627.8|4
1639119630000|2021-12-10 07:00:30|2634.1|2628.1|2634.3|2628.3|2634.3|2628.3|2634.1|2628.1|2
1639119650000|2021-12-10 07:00:50|2634.5|2628.5|2634.8|2628.8|2635.1|2629.1|2634.5|2628.5|5
1639119670000|2021-12-10 07:01:10|2635|2629|2635.1|2629.1|2635.1|2629.1|2635|2629|2
1639119690000|2021-12-10 07:01:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639119700000|2021-12-10 07:01:40|2635.3|2629.3|2635.6|2629.6|2635.6|2629.6|2634.3|2628.3|4
1639119720000|2021-12-10 07:02:00|2635.9|2629.9|2634.5|2628.5|2635.9|2629.9|2634.5|2628.5|4
1639119870000|2021-12-10 07:04:30|2634.8|2628.8|2636.6|2630.6|2636.6|2630.6|2634.8|2628.8|11
1639119890000|2021-12-10 07:04:50|2636.8|2630.8|2637.3|2631.3|2637.3|2631.3|2636.8|2630.8|2
1639119900000|2021-12-10 07:05:00|2637.1|2631.1|2636.8|2630.8|2637.1|2631.1|2636.8|2630.8|2
1639119910000|2021-12-10 07:05:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639119960000|2021-12-10 07:06:00|2636|2630|2636.3|2630.3|2636.3|2630.3|2636|2630|10
1639119970000|2021-12-10 07:06:10|2636|2630|2635.5|2629.5|2636|2630|2635.5|2629.5|2
1639120010000|2021-12-10 07:06:50|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639120070000|2021-12-10 07:07:50|2635.5|2629.5|2636|2630|2636|2630|2635.5|2629.5|2
1639120090000|2021-12-10 07:08:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1639120100000|2021-12-10 07:08:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639120110000|2021-12-10 07:08:30|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1639120140000|2021-12-10 07:09:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1639120160000|2021-12-10 07:09:20|2635.4|2629.4|2635.8|2629.8|2635.8|2629.8|2635.4|2629.4|2
1639120260000|2021-12-10 07:11:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1639120300000|2021-12-10 07:11:40|2635|2629|2634.9|2628.9|2635|2629|2634.9|2628.9|2
1639120320000|2021-12-10 07:12:00|2635|2629|2635|2629|2635|2629|2635|2629|1
1639120330000|2021-12-10 07:12:10|2634.9|2628.9|2635|2629|2635|2629|2634.9|2628.9|2
1639120380000|2021-12-10 07:13:00|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639120430000|2021-12-10 07:13:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639120460000|2021-12-10 07:14:20|2635|2629|2634|2628|2635|2629|2633.9|2627.9|3
1639120470000|2021-12-10 07:14:30|2634.4|2628.4|2635.3|2629.3|2635.3|2629.3|2634.4|2628.4|2
1639120500000|2021-12-10 07:15:00|2635|2629|2633.8|2627.8|2635|2629|2633.8|2627.8|2
1639120540000|2021-12-10 07:15:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639120560000|2021-12-10 07:16:00|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639120620000|2021-12-10 07:17:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1639120820000|2021-12-10 07:20:20|2634.3|2628.3|2637.3|2631.3|2637.3|2631.3|2634.3|2628.3|5
1639120830000|2021-12-10 07:20:30|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1639120850000|2021-12-10 07:20:50|2637|2631|2638.1|2632.1|2638.1|2632.1|2637|2631|2
1639120900000|2021-12-10 07:21:40|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639120910000|2021-12-10 07:21:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1639120920000|2021-12-10 07:22:00|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1639121010000|2021-12-10 07:23:30|2638.6|2632.6|2637.3|2631.3|2638.6|2632.6|2637.3|2631.3|2
1639121040000|2021-12-10 07:24:00|2637|2631|2636.5|2630.5|2637|2631|2636.5|2630.5|2
1639121090000|2021-12-10 07:24:50|2636.8|2630.8|2638.3|2632.3|2638.3|2632.3|2636.8|2630.8|2
1639121150000|2021-12-10 07:25:50|2638.5|2632.5|2639.5|2633.5|2639.5|2633.5|2638.5|2632.5|2
1639121170000|2021-12-10 07:26:10|2639.4|2633.4|2638.4|2632.4|2639.4|2633.4|2638.4|2632.4|3
1639121210000|2021-12-10 07:26:50|2638.5|2632.5|2639.3|2633.3|2639.3|2633.3|2638.5|2632.5|4
1639121220000|2021-12-10 07:27:00|2639|2633|2639|2633|2639|2633|2639|2633|1
1639121290000|2021-12-10 07:28:10|2639.3|2633.3|2639.8|2633.8|2639.8|2633.8|2639.3|2633.3|3
1639121340000|2021-12-10 07:29:00|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639121360000|2021-12-10 07:29:20|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1639121370000|2021-12-10 07:29:30|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|2639.8|2633.8|1
1639121390000|2021-12-10 07:29:50|2639.9|2633.9|2640.3|2634.3|2640.3|2634.3|2639.9|2633.9|2
1639121400000|2021-12-10 07:30:00|2640.1|2634.1|2639.8|2633.8|2640.1|2634.1|2639.8|2633.8|3
1639121510000|2021-12-10 07:31:50|2640|2634|2640|2634|2640|2634|2640|2634|1
1639121530000|2021-12-10 07:32:10|2640.3|2634.3|2641.3|2635.3|2641.3|2635.3|2640.3|2634.3|3
1639121540000|2021-12-10 07:32:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639121580000|2021-12-10 07:33:00|2641|2635|2641|2635|2641|2635|2641|2635|1
1639121610000|2021-12-10 07:33:30|2641.8|2635.8|2641.9|2635.9|2641.9|2635.9|2641.8|2635.8|2
1639121620000|2021-12-10 07:33:40|2642|2636|2642.5|2636.5|2642.5|2636.5|2642|2636|3
1639121630000|2021-12-10 07:33:50|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642.5|2636.5|2
1639121640000|2021-12-10 07:34:00|2643|2637|2642.5|2636.5|2643|2637|2642.3|2636.3|5
1639121660000|2021-12-10 07:34:20|2642.8|2636.8|2642.5|2636.5|2642.8|2636.8|2642|2636|6
1639121690000|2021-12-10 07:34:50|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1639121700000|2021-12-10 07:35:00|2642.3|2636.3|2642|2636|2642.6|2636.6|2642|2636|4
1639121710000|2021-12-10 07:35:10|2642.3|2636.3|2641.8|2635.8|2642.3|2636.3|2641.8|2635.8|3
1639121720000|2021-12-10 07:35:20|2642|2636|2642|2636|2642|2636|2642|2636|1
1639121810000|2021-12-10 07:36:50|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1639121870000|2021-12-10 07:37:50|2642.5|2636.5|2642.3|2636.3|2642.5|2636.5|2642.3|2636.3|2
1639121880000|2021-12-10 07:38:00|2642|2636|2642|2636|2642|2636|2642|2636|1
1639121890000|2021-12-10 07:38:10|2642.3|2636.3|2642.6|2636.6|2642.6|2636.6|2642.3|2636.3|3
1639121900000|2021-12-10 07:38:20|2642.5|2636.5|2642|2636|2642.5|2636.5|2642|2636|3
1639121920000|2021-12-10 07:38:40|2642.3|2636.3|2642|2636|2642.3|2636.3|2642|2636|2
1639121950000|2021-12-10 07:39:10|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639121980000|2021-12-10 07:39:40|2642|2636|2642|2636|2642|2636|2642|2636|1
1639122140000|2021-12-10 07:42:20|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639122160000|2021-12-10 07:42:40|2641.6|2635.6|2641.3|2635.3|2641.6|2635.6|2641.3|2635.3|2
1639122170000|2021-12-10 07:42:50|2640.6|2634.6|2640.5|2634.5|2640.6|2634.6|2640.3|2634.3|3
1639122190000|2021-12-10 07:43:10|2640.8|2634.8|2641|2635|2641|2635|2640.8|2634.8|2
1639122200000|2021-12-10 07:43:20|2641.1|2635.1|2641.5|2635.5|2641.5|2635.5|2641.1|2635.1|3
1639122220000|2021-12-10 07:43:40|2641.6|2635.6|2641.8|2635.8|2641.8|2635.8|2641.6|2635.6|2
1639122340000|2021-12-10 07:45:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639122350000|2021-12-10 07:45:50|2641.6|2635.6|2641.8|2635.8|2641.9|2635.9|2641.6|2635.6|3
1639122360000|2021-12-10 07:46:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639122370000|2021-12-10 07:46:10|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1639122380000|2021-12-10 07:46:20|2640.5|2634.5|2640.3|2634.3|2640.5|2634.5|2640.3|2634.3|2
1639122390000|2021-12-10 07:46:30|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|2640.5|2634.5|1
1639122450000|2021-12-10 07:47:30|2640.6|2634.6|2640.5|2634.5|2640.6|2634.6|2640.5|2634.5|2
1639122460000|2021-12-10 07:47:40|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1639122470000|2021-12-10 07:47:50|2640.9|2634.9|2642.5|2636.5|2642.5|2636.5|2640.9|2634.9|4
1639122480000|2021-12-10 07:48:00|2642.6|2636.6|2641.8|2635.8|2642.6|2636.6|2641.8|2635.8|4
1639122500000|2021-12-10 07:48:20|2642|2636|2642|2636|2642|2636|2642|2636|1
1639122530000|2021-12-10 07:48:50|2642.5|2636.5|2642.9|2636.9|2642.9|2636.9|2642.5|2636.5|3
1639122560000|2021-12-10 07:49:20|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1639122570000|2021-12-10 07:49:30|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639122590000|2021-12-10 07:49:50|2642|2636|2642.3|2636.3|2642.3|2636.3|2642|2636|2
1639122600000|2021-12-10 07:50:00|2642.5|2636.5|2642.8|2636.8|2642.8|2636.8|2642.5|2636.5|2
1639122620000|2021-12-10 07:50:20|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|1
1639122630000|2021-12-10 07:50:30|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1639122650000|2021-12-10 07:50:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639122690000|2021-12-10 07:51:30|2644.3|2638.3|2642.8|2636.8|2644.3|2638.3|2642.8|2636.8|2
1639122700000|2021-12-10 07:51:40|2643|2637|2643|2637|2643|2637|2643|2637|1
1639122710000|2021-12-10 07:51:50|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1639122720000|2021-12-10 07:52:00|2643.8|2637.8|2643.3|2637.3|2643.8|2637.8|2643.3|2637.3|2
1639122740000|2021-12-10 07:52:20|2643|2637|2642.8|2636.8|2643|2637|2642.8|2636.8|2
1639122750000|2021-12-10 07:52:30|2642|2636|2641.5|2635.5|2642|2636|2641|2635|3
1639122770000|2021-12-10 07:52:50|2641.4|2635.4|2641|2635|2641.4|2635.4|2641|2635|2
1639122780000|2021-12-10 07:53:00|2641.4|2635.4|2642|2636|2642.3|2636.3|2641.4|2635.4|3
1639122790000|2021-12-10 07:53:10|2642.3|2636.3|2642.6|2636.6|2642.6|2636.6|2642.3|2636.3|2
1639122810000|2021-12-10 07:53:30|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2641.8|2635.8|4
1639122820000|2021-12-10 07:53:40|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639122830000|2021-12-10 07:53:50|2642.3|2636.3|2642.4|2636.4|2642.4|2636.4|2642.3|2636.3|2
1639122850000|2021-12-10 07:54:10|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1639122860000|2021-12-10 07:54:20|2642.4|2636.4|2642.3|2636.3|2642.4|2636.4|2642.3|2636.3|2
1639122870000|2021-12-10 07:54:30|2642.4|2636.4|2642.5|2636.5|2642.5|2636.5|2642.4|2636.4|2
1639122880000|2021-12-10 07:54:40|2642.6|2636.6|2643|2637|2643.3|2637.3|2642.6|2636.6|4
1639122910000|2021-12-10 07:55:10|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639122930000|2021-12-10 07:55:30|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.9|2636.9|2
1639122940000|2021-12-10 07:55:40|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639122950000|2021-12-10 07:55:50|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1639122970000|2021-12-10 07:56:10|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639123020000|2021-12-10 07:57:00|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|2
1639123060000|2021-12-10 07:57:40|2642.4|2636.4|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|2
1639123070000|2021-12-10 07:57:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639123080000|2021-12-10 07:58:00|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639123130000|2021-12-10 07:58:50|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639123140000|2021-12-10 07:59:00|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639123150000|2021-12-10 07:59:10|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639123160000|2021-12-10 07:59:20|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|4
1639123190000|2021-12-10 07:59:50|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639123200000|2021-12-10 08:00:00|2642.4|2636.4|2640.6|2634.6|2642.4|2636.4|2640.6|2634.6|11
1639123210000|2021-12-10 08:00:10|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.1|2634.1|3
1639123220000|2021-12-10 08:00:20|2640.6|2634.6|2639.1|2633.1|2640.6|2634.6|2639.1|2633.1|5
1639123230000|2021-12-10 08:00:30|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1639123250000|2021-12-10 08:00:50|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.4|2632.4|3
1639123260000|2021-12-10 08:01:00|2638.9|2632.9|2640.9|2634.9|2640.9|2634.9|2638.9|2632.9|9
1639123270000|2021-12-10 08:01:10|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|3
1639123280000|2021-12-10 08:01:20|2640.1|2634.1|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|3
1639123290000|2021-12-10 08:01:30|2639.9|2633.9|2640.6|2634.6|2640.6|2634.6|2639.9|2633.9|3
1639123300000|2021-12-10 08:01:40|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|3
1639123310000|2021-12-10 08:01:50|2640.1|2634.1|2639.4|2633.4|2640.1|2634.1|2639.1|2633.1|4
1639123320000|2021-12-10 08:02:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639123330000|2021-12-10 08:02:10|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639123340000|2021-12-10 08:02:20|2639.1|2633.1|2637.9|2631.9|2639.1|2633.1|2637.9|2631.9|2
1639123360000|2021-12-10 08:02:40|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639123380000|2021-12-10 08:03:00|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|2
1639123390000|2021-12-10 08:03:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639123400000|2021-12-10 08:03:20|2637.1|2631.1|2635.6|2629.6|2637.1|2631.1|2635.6|2629.6|4
1639123420000|2021-12-10 08:03:40|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|2
1639123430000|2021-12-10 08:03:50|2636.1|2630.1|2637.6|2631.6|2637.9|2631.9|2636.1|2630.1|4
1639123440000|2021-12-10 08:04:00|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639123450000|2021-12-10 08:04:10|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|2
1639123470000|2021-12-10 08:04:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639123490000|2021-12-10 08:04:50|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639123500000|2021-12-10 08:05:00|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639123520000|2021-12-10 08:05:20|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639123560000|2021-12-10 08:06:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639123570000|2021-12-10 08:06:10|2637.6|2631.6|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|3
1639123580000|2021-12-10 08:06:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639123590000|2021-12-10 08:06:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639123620000|2021-12-10 08:07:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639123630000|2021-12-10 08:07:10|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|4
1639123660000|2021-12-10 08:07:40|2636.9|2630.9|2637.9|2631.9|2637.9|2631.9|2636.9|2630.9|2
1639123680000|2021-12-10 08:08:00|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|3
1639123700000|2021-12-10 08:08:20|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639123760000|2021-12-10 08:09:20|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639123780000|2021-12-10 08:09:40|2636.9|2630.9|2638.4|2632.4|2638.4|2632.4|2636.9|2630.9|3
1639123800000|2021-12-10 08:10:00|2638.1|2632.1|2637.1|2631.1|2638.1|2632.1|2637.1|2631.1|5
1639123830000|2021-12-10 08:10:30|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639123890000|2021-12-10 08:11:30|2637.1|2631.1|2637.4|2631.4|2637.9|2631.9|2637.1|2631.1|3
1639123910000|2021-12-10 08:11:50|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639123920000|2021-12-10 08:12:00|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639123930000|2021-12-10 08:12:10|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639123960000|2021-12-10 08:12:40|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639123970000|2021-12-10 08:12:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639123980000|2021-12-10 08:13:00|2636.4|2630.4|2635.6|2629.6|2636.4|2630.4|2635.6|2629.6|3
1639124000000|2021-12-10 08:13:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639124010000|2021-12-10 08:13:30|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2634.1|2628.1|4
1639124020000|2021-12-10 08:13:40|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|3
1639124040000|2021-12-10 08:14:00|2633.6|2627.6|2635.6|2629.6|2635.6|2629.6|2633.6|2627.6|3
1639124060000|2021-12-10 08:14:20|2635.9|2629.9|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|4
1639124070000|2021-12-10 08:14:30|2636.1|2630.1|2634.9|2628.9|2636.1|2630.1|2634.9|2628.9|4
1639124080000|2021-12-10 08:14:40|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|4
1639124100000|2021-12-10 08:15:00|2634.6|2628.6|2633.9|2627.9|2634.6|2628.6|2633.6|2627.6|4
1639124120000|2021-12-10 08:15:20|2633.6|2627.6|2632.6|2626.6|2634.1|2628.1|2632.4|2626.4|6
1639124140000|2021-12-10 08:15:40|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1639124150000|2021-12-10 08:15:50|2632.6|2626.6|2632.9|2626.9|2633.6|2627.6|2632.6|2626.6|4
1639124160000|2021-12-10 08:16:00|2633.1|2627.1|2633.4|2627.4|2633.6|2627.6|2633.1|2627.1|3
1639124220000|2021-12-10 08:17:00|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1639124230000|2021-12-10 08:17:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639124240000|2021-12-10 08:17:20|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|2
1639124250000|2021-12-10 08:17:30|2633.4|2627.4|2632.6|2626.6|2633.4|2627.4|2632.6|2626.6|2
1639124260000|2021-12-10 08:17:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639124270000|2021-12-10 08:17:50|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1639124300000|2021-12-10 08:18:20|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639124390000|2021-12-10 08:19:50|2633.4|2627.4|2634.1|2628.1|2634.1|2628.1|2633.4|2627.4|2
1639124410000|2021-12-10 08:20:10|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1639124420000|2021-12-10 08:20:20|2632.9|2626.9|2634.9|2628.9|2634.9|2628.9|2632.9|2626.9|3
1639124440000|2021-12-10 08:20:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639124460000|2021-12-10 08:21:00|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|3
1639124480000|2021-12-10 08:21:20|2636.1|2630.1|2637.1|2631.1|2637.1|2631.1|2636.1|2630.1|4
1639124490000|2021-12-10 08:21:30|2636.9|2630.9|2635.6|2629.6|2636.9|2630.9|2635.6|2629.6|5
1639124500000|2021-12-10 08:21:40|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|3
1639124520000|2021-12-10 08:22:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639124540000|2021-12-10 08:22:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639124550000|2021-12-10 08:22:30|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|3
1639124570000|2021-12-10 08:22:50|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|3
1639124590000|2021-12-10 08:23:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639124600000|2021-12-10 08:23:20|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|4
1639124640000|2021-12-10 08:24:00|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1639124660000|2021-12-10 08:24:20|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1639124670000|2021-12-10 08:24:30|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|4
1639124700000|2021-12-10 08:25:00|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1639124750000|2021-12-10 08:25:50|2634.6|2628.6|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|3
1639124760000|2021-12-10 08:26:00|2636.1|2630.1|2637.1|2631.1|2637.1|2631.1|2636.1|2630.1|3
1639124770000|2021-12-10 08:26:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|3
1639124800000|2021-12-10 08:26:40|2637.1|2631.1|2637.9|2631.9|2637.9|2631.9|2637.1|2631.1|3
1639124810000|2021-12-10 08:26:50|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|2
1639124820000|2021-12-10 08:27:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639124830000|2021-12-10 08:27:10|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639124840000|2021-12-10 08:27:20|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|2
1639124850000|2021-12-10 08:27:30|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639124880000|2021-12-10 08:28:00|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1639124890000|2021-12-10 08:28:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639124900000|2021-12-10 08:28:20|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1639124920000|2021-12-10 08:28:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639124930000|2021-12-10 08:28:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639124960000|2021-12-10 08:29:20|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1639124970000|2021-12-10 08:29:30|2634.1|2628.1|2634.9|2628.9|2635.1|2629.1|2634.1|2628.1|3
1639124990000|2021-12-10 08:29:50|2635.1|2629.1|2635.9|2629.9|2635.9|2629.9|2635.1|2629.1|5
1639125020000|2021-12-10 08:30:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639125030000|2021-12-10 08:30:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639125040000|2021-12-10 08:30:40|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1639125050000|2021-12-10 08:30:50|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639125060000|2021-12-10 08:31:00|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1639125070000|2021-12-10 08:31:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639125080000|2021-12-10 08:31:20|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|3
1639125090000|2021-12-10 08:31:30|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1639125100000|2021-12-10 08:31:40|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|5
1639125120000|2021-12-10 08:32:00|2635.1|2629.1|2636.4|2630.4|2636.4|2630.4|2635.1|2629.1|3
1639125160000|2021-12-10 08:32:40|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.4|2629.4|4
1639125170000|2021-12-10 08:32:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639125180000|2021-12-10 08:33:00|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|2
1639125200000|2021-12-10 08:33:20|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1639125210000|2021-12-10 08:33:30|2636.1|2630.1|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|4
1639125220000|2021-12-10 08:33:40|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1639125260000|2021-12-10 08:34:20|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1639125270000|2021-12-10 08:34:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|4
1639125280000|2021-12-10 08:34:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639125290000|2021-12-10 08:34:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639125300000|2021-12-10 08:35:00|2635.1|2629.1|2635.4|2629.4|2635.9|2629.9|2635.1|2629.1|6
1639125320000|2021-12-10 08:35:20|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|2
1639125330000|2021-12-10 08:35:30|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1639125350000|2021-12-10 08:35:50|2634.4|2628.4|2635.9|2629.9|2635.9|2629.9|2634.4|2628.4|3
1639125360000|2021-12-10 08:36:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.1|2629.1|4
1639125370000|2021-12-10 08:36:10|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|4
1639125420000|2021-12-10 08:37:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639125430000|2021-12-10 08:37:10|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1639125450000|2021-12-10 08:37:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639125460000|2021-12-10 08:37:40|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639125470000|2021-12-10 08:37:50|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1639125520000|2021-12-10 08:38:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639125550000|2021-12-10 08:39:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639125580000|2021-12-10 08:39:40|2634.1|2628.1|2634.9|2628.9|2634.9|2628.9|2634.1|2628.1|4
1639125600000|2021-12-10 08:40:00|2635.1|2629.1|2636.4|2630.4|2636.4|2630.4|2635.1|2629.1|4
1639125620000|2021-12-10 08:40:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639125640000|2021-12-10 08:40:40|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1639125650000|2021-12-10 08:40:50|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|4
1639125660000|2021-12-10 08:41:00|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1639125720000|2021-12-10 08:42:00|2634.4|2628.4|2632.9|2626.9|2634.4|2628.4|2632.9|2626.9|6
1639125730000|2021-12-10 08:42:10|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|3
1639125740000|2021-12-10 08:42:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639125750000|2021-12-10 08:42:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639125810000|2021-12-10 08:43:30|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639125830000|2021-12-10 08:43:50|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|2
1639125840000|2021-12-10 08:44:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639125910000|2021-12-10 08:45:10|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|2
1639125930000|2021-12-10 08:45:30|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1639125940000|2021-12-10 08:45:40|2632.9|2626.9|2633.6|2627.6|2633.6|2627.6|2632.4|2626.4|7
1639125950000|2021-12-10 08:45:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639125960000|2021-12-10 08:46:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639125990000|2021-12-10 08:46:30|2634.4|2628.4|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|4
1639126010000|2021-12-10 08:46:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639126020000|2021-12-10 08:47:00|2634.6|2628.6|2636.9|2630.9|2637.4|2631.4|2634.6|2628.6|7
1639126040000|2021-12-10 08:47:20|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|3
1639126050000|2021-12-10 08:47:30|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|4
1639126060000|2021-12-10 08:47:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639126070000|2021-12-10 08:47:50|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2634.6|2628.6|7
1639126080000|2021-12-10 08:48:00|2635.6|2629.6|2636.4|2630.4|2636.4|2630.4|2635.6|2629.6|2
1639126110000|2021-12-10 08:48:30|2636.1|2630.1|2634.9|2628.9|2636.1|2630.1|2634.9|2628.9|5
1639126120000|2021-12-10 08:48:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|3
1639126130000|2021-12-10 08:48:50|2634.9|2628.9|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|2
1639126140000|2021-12-10 08:49:00|2635.6|2629.6|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|3
1639126150000|2021-12-10 08:49:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639126170000|2021-12-10 08:49:30|2634.9|2628.9|2635.4|2629.4|2635.4|2629.4|2634.6|2628.6|4
1639126200000|2021-12-10 08:50:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639126230000|2021-12-10 08:50:30|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|4
1639126270000|2021-12-10 08:51:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639126300000|2021-12-10 08:51:40|2634.4|2628.4|2635.4|2629.4|2635.4|2629.4|2634.4|2628.4|3
1639126370000|2021-12-10 08:52:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.1|2628.1|6
1639126380000|2021-12-10 08:53:00|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1639126390000|2021-12-10 08:53:10|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1639126450000|2021-12-10 08:54:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639126460000|2021-12-10 08:54:20|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1639126480000|2021-12-10 08:54:40|2634.1|2628.1|2635.4|2629.4|2635.4|2629.4|2634.1|2628.1|2
1639126500000|2021-12-10 08:55:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639126510000|2021-12-10 08:55:10|2635.9|2629.9|2637.1|2631.1|2637.1|2631.1|2635.9|2629.9|3
1639126520000|2021-12-10 08:55:20|2637.4|2631.4|2638.4|2632.4|2638.4|2632.4|2636.9|2630.9|5
1639126530000|2021-12-10 08:55:30|2638.6|2632.6|2639.6|2633.6|2639.6|2633.6|2638.6|2632.6|6
1639126540000|2021-12-10 08:55:40|2639.4|2633.4|2638.4|2632.4|2639.4|2633.4|2638.4|2632.4|3
1639126550000|2021-12-10 08:55:50|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1639126560000|2021-12-10 08:56:00|2637.6|2631.6|2638.4|2632.4|2638.9|2632.9|2637.6|2631.6|5
1639126570000|2021-12-10 08:56:10|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639126580000|2021-12-10 08:56:20|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.1|2632.1|4
1639126590000|2021-12-10 08:56:30|2638.9|2632.9|2638.1|2632.1|2638.9|2632.9|2638.1|2632.1|3
1639126650000|2021-12-10 08:57:30|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2637.1|2631.1|2
1639126670000|2021-12-10 08:57:50|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.1|2630.1|4
1639126700000|2021-12-10 08:58:20|2636.4|2630.4|2637.1|2631.1|2637.1|2631.1|2636.1|2630.1|3
1639126710000|2021-12-10 08:58:30|2637.6|2631.6|2638.1|2632.1|2638.1|2632.1|2637.6|2631.6|2
1639126720000|2021-12-10 08:58:40|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2637.1|2631.1|4
1639126730000|2021-12-10 08:58:50|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1639126740000|2021-12-10 08:59:00|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639126760000|2021-12-10 08:59:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1639126790000|2021-12-10 08:59:50|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|3
1639126810000|2021-12-10 09:00:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639126820000|2021-12-10 09:00:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639126830000|2021-12-10 09:00:30|2634.1|2628.1|2633.9|2627.9|2635.6|2629.6|2633.6|2627.6|8
1639126840000|2021-12-10 09:00:40|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1639126850000|2021-12-10 09:00:50|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|2
1639126870000|2021-12-10 09:01:10|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|3
1639126890000|2021-12-10 09:01:30|2632.6|2626.6|2632.9|2626.9|2633.1|2627.1|2632.4|2626.4|5
1639126950000|2021-12-10 09:02:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639126960000|2021-12-10 09:02:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639126970000|2021-12-10 09:02:50|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639126980000|2021-12-10 09:03:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639127030000|2021-12-10 09:03:50|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639127040000|2021-12-10 09:04:00|2632.9|2626.9|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|2
1639127060000|2021-12-10 09:04:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639127070000|2021-12-10 09:04:30|2633.4|2627.4|2633.4|2627.4|2633.6|2627.6|2633.1|2627.1|4
1639127080000|2021-12-10 09:04:40|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1639127120000|2021-12-10 09:05:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1639127140000|2021-12-10 09:05:40|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1639127150000|2021-12-10 09:05:50|2634.1|2628.1|2634.9|2628.9|2634.9|2628.9|2634.1|2628.1|3
1639127160000|2021-12-10 09:06:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639127170000|2021-12-10 09:06:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639127180000|2021-12-10 09:06:20|2635.1|2629.1|2634.4|2628.4|2635.1|2629.1|2634.4|2628.4|3
1639127220000|2021-12-10 09:07:00|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.4|2627.4|4
1639127240000|2021-12-10 09:07:20|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639127270000|2021-12-10 09:07:50|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|6
1639127300000|2021-12-10 09:08:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639127320000|2021-12-10 09:08:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639127330000|2021-12-10 09:08:50|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1639127340000|2021-12-10 09:09:00|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|3
1639127370000|2021-12-10 09:09:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639127380000|2021-12-10 09:09:40|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639127390000|2021-12-10 09:09:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639127410000|2021-12-10 09:10:10|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639127420000|2021-12-10 09:10:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639127470000|2021-12-10 09:11:10|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639127520000|2021-12-10 09:12:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639127530000|2021-12-10 09:12:10|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|2
1639127550000|2021-12-10 09:12:30|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1639127560000|2021-12-10 09:12:40|2633.6|2627.6|2634.9|2628.9|2634.9|2628.9|2633.6|2627.6|3
1639127570000|2021-12-10 09:12:50|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1639127620000|2021-12-10 09:13:40|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1639127630000|2021-12-10 09:13:50|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1639127680000|2021-12-10 09:14:40|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1639127690000|2021-12-10 09:14:50|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|3
1639127700000|2021-12-10 09:15:00|2635.1|2629.1|2636.4|2630.4|2636.4|2630.4|2635.1|2629.1|5
1639127710000|2021-12-10 09:15:10|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1639127720000|2021-12-10 09:15:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639127730000|2021-12-10 09:15:30|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1639127740000|2021-12-10 09:15:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639127790000|2021-12-10 09:16:30|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|2
1639127810000|2021-12-10 09:16:50|2635.6|2629.6|2634.6|2628.6|2635.6|2629.6|2634.6|2628.6|3
1639127840000|2021-12-10 09:17:20|2634.9|2628.9|2635.1|2629.1|2635.6|2629.6|2634.9|2628.9|4
1639127850000|2021-12-10 09:17:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639127860000|2021-12-10 09:17:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639127870000|2021-12-10 09:17:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639127890000|2021-12-10 09:18:10|2635.4|2629.4|2636.1|2630.1|2636.1|2630.1|2635.4|2629.4|3
1639127900000|2021-12-10 09:18:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1639127910000|2021-12-10 09:18:30|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.6|2629.6|6
1639127920000|2021-12-10 09:18:40|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2635.9|2629.9|3
1639127930000|2021-12-10 09:18:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639127940000|2021-12-10 09:19:00|2636.1|2630.1|2637.1|2631.1|2637.1|2631.1|2636.1|2630.1|5
1639127950000|2021-12-10 09:19:10|2636.9|2630.9|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|3
1639127970000|2021-12-10 09:19:30|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|3
1639127980000|2021-12-10 09:19:40|2636.9|2630.9|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|3
1639128010000|2021-12-10 09:20:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639128020000|2021-12-10 09:20:20|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|2
1639128050000|2021-12-10 09:20:50|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639128060000|2021-12-10 09:21:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639128090000|2021-12-10 09:21:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|3
1639128120000|2021-12-10 09:22:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639128140000|2021-12-10 09:22:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639128150000|2021-12-10 09:22:30|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1639128180000|2021-12-10 09:23:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639128190000|2021-12-10 09:23:10|2636.1|2630.1|2636.6|2630.6|2636.9|2630.9|2636.1|2630.1|3
1639128200000|2021-12-10 09:23:20|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2635.9|2629.9|4
1639128220000|2021-12-10 09:23:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639128260000|2021-12-10 09:24:20|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1639128280000|2021-12-10 09:24:40|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1639128290000|2021-12-10 09:24:50|2635.6|2629.6|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|5
1639128300000|2021-12-10 09:25:00|2635.4|2629.4|2635.9|2629.9|2636.4|2630.4|2635.4|2629.4|5
1639128310000|2021-12-10 09:25:10|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1639128330000|2021-12-10 09:25:30|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|3
1639128360000|2021-12-10 09:26:00|2635.9|2629.9|2636.4|2630.4|2636.6|2630.6|2635.9|2629.9|3
1639128370000|2021-12-10 09:26:10|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1639128400000|2021-12-10 09:26:40|2636.6|2630.6|2637.9|2631.9|2637.9|2631.9|2636.6|2630.6|3
1639128410000|2021-12-10 09:26:50|2637.4|2631.4|2636.6|2630.6|2637.4|2631.4|2636.6|2630.6|2
1639128420000|2021-12-10 09:27:00|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.1|2630.1|4
1639128430000|2021-12-10 09:27:10|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1639128440000|2021-12-10 09:27:20|2637.6|2631.6|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|3
1639128470000|2021-12-10 09:27:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|3
1639128490000|2021-12-10 09:28:10|2636.4|2630.4|2635.1|2629.1|2636.4|2630.4|2635.1|2629.1|3
1639128510000|2021-12-10 09:28:30|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1639128530000|2021-12-10 09:28:50|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|2
1639128540000|2021-12-10 09:29:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|3
1639128550000|2021-12-10 09:29:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639128580000|2021-12-10 09:29:40|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1639128600000|2021-12-10 09:30:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639128610000|2021-12-10 09:30:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639128620000|2021-12-10 09:30:20|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1639128660000|2021-12-10 09:31:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639128700000|2021-12-10 09:31:40|2633.6|2627.6|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|3
1639128710000|2021-12-10 09:31:50|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1639128720000|2021-12-10 09:32:00|2634.1|2628.1|2634.6|2628.6|2634.9|2628.9|2634.1|2628.1|4
1639128740000|2021-12-10 09:32:20|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639128750000|2021-12-10 09:32:30|2634.4|2628.4|2634.9|2628.9|2635.1|2629.1|2634.1|2628.1|4
1639128760000|2021-12-10 09:32:40|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|3
1639128790000|2021-12-10 09:33:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639128820000|2021-12-10 09:33:40|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639128830000|2021-12-10 09:33:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639128840000|2021-12-10 09:34:00|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|3
1639128860000|2021-12-10 09:34:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639128890000|2021-12-10 09:34:50|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1639128930000|2021-12-10 09:35:30|2633.9|2627.9|2634.1|2628.1|2634.6|2628.6|2633.9|2627.9|4
1639128950000|2021-12-10 09:35:50|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1639128960000|2021-12-10 09:36:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639129000000|2021-12-10 09:36:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639129030000|2021-12-10 09:37:10|2633.4|2627.4|2633.6|2627.6|2633.9|2627.9|2633.4|2627.4|3
1639129070000|2021-12-10 09:37:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639129110000|2021-12-10 09:38:30|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639129140000|2021-12-10 09:39:00|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|2
1639129150000|2021-12-10 09:39:10|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1639129180000|2021-12-10 09:39:40|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|5
1639129200000|2021-12-10 09:40:00|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1639129210000|2021-12-10 09:40:10|2633.1|2627.1|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|3
1639129230000|2021-12-10 09:40:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639129250000|2021-12-10 09:40:50|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639129270000|2021-12-10 09:41:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639129300000|2021-12-10 09:41:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639129370000|2021-12-10 09:42:50|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|3
1639129380000|2021-12-10 09:43:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639129390000|2021-12-10 09:43:10|2633.4|2627.4|2633.9|2627.9|2634.1|2628.1|2633.4|2627.4|3
1639129430000|2021-12-10 09:43:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639129460000|2021-12-10 09:44:20|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1639129490000|2021-12-10 09:44:50|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1639129620000|2021-12-10 09:47:00|2634.9|2628.9|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|2
1639129630000|2021-12-10 09:47:10|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|3
1639129640000|2021-12-10 09:47:20|2635.9|2629.9|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|2
1639129670000|2021-12-10 09:47:50|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1639129680000|2021-12-10 09:48:00|2636.1|2630.1|2637.4|2631.4|2637.4|2631.4|2636.1|2630.1|3
1639129690000|2021-12-10 09:48:10|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|2
1639129700000|2021-12-10 09:48:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639129710000|2021-12-10 09:48:30|2638.1|2632.1|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|3
1639129730000|2021-12-10 09:48:50|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639129740000|2021-12-10 09:49:00|2638.1|2632.1|2639.4|2633.4|2639.4|2633.4|2638.1|2632.1|3
1639129760000|2021-12-10 09:49:20|2639.9|2633.9|2638.9|2632.9|2639.9|2633.9|2638.9|2632.9|3
1639129770000|2021-12-10 09:49:30|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639129780000|2021-12-10 09:49:40|2638.9|2632.9|2638.9|2632.9|2640.4|2634.4|2637.9|2631.9|7
1639129790000|2021-12-10 09:49:50|2639.9|2633.9|2639.6|2633.6|2640.1|2634.1|2639.1|2633.1|8
1639129800000|2021-12-10 09:50:00|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639129810000|2021-12-10 09:50:10|2640.4|2634.4|2641.1|2635.1|2641.1|2635.1|2640.4|2634.4|3
1639129820000|2021-12-10 09:50:20|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639129830000|2021-12-10 09:50:30|2640.9|2634.9|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|2
1639129850000|2021-12-10 09:50:50|2640.6|2634.6|2639.9|2633.9|2641.6|2635.6|2639.9|2633.9|7
1639129860000|2021-12-10 09:51:00|2640.1|2634.1|2640.4|2634.4|2640.6|2634.6|2640.1|2634.1|3
1639129880000|2021-12-10 09:51:20|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|4
1639129890000|2021-12-10 09:51:30|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639129900000|2021-12-10 09:51:40|2640.1|2634.1|2641.4|2635.4|2641.6|2635.6|2640.1|2634.1|5
1639129920000|2021-12-10 09:52:00|2640.9|2634.9|2641.6|2635.6|2641.6|2635.6|2640.6|2634.6|5
1639129940000|2021-12-10 09:52:20|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639129950000|2021-12-10 09:52:30|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639129960000|2021-12-10 09:52:40|2641.4|2635.4|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|4
1639129980000|2021-12-10 09:53:00|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1639129990000|2021-12-10 09:53:10|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|3
1639130000000|2021-12-10 09:53:20|2641.1|2635.1|2640.4|2634.4|2641.1|2635.1|2640.4|2634.4|2
1639130020000|2021-12-10 09:53:40|2640.6|2634.6|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|2
1639130030000|2021-12-10 09:53:50|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|2
1639130060000|2021-12-10 09:54:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639130070000|2021-12-10 09:54:30|2640.6|2634.6|2638.9|2632.9|2640.6|2634.6|2638.9|2632.9|5
1639130080000|2021-12-10 09:54:40|2639.1|2633.1|2639.9|2633.9|2639.9|2633.9|2639.1|2633.1|5
1639130090000|2021-12-10 09:54:50|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639130120000|2021-12-10 09:55:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639130130000|2021-12-10 09:55:30|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|3
1639130140000|2021-12-10 09:55:40|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639130150000|2021-12-10 09:55:50|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|3
1639130160000|2021-12-10 09:56:00|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639130170000|2021-12-10 09:56:10|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639130200000|2021-12-10 09:56:40|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1639130240000|2021-12-10 09:57:20|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|3
1639130250000|2021-12-10 09:57:30|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639130270000|2021-12-10 09:57:50|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639130290000|2021-12-10 09:58:10|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|4
1639130300000|2021-12-10 09:58:20|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|3
1639130340000|2021-12-10 09:59:00|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1639130360000|2021-12-10 09:59:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639130380000|2021-12-10 09:59:40|2640.6|2634.6|2641.1|2635.1|2641.6|2635.6|2640.6|2634.6|4
1639130390000|2021-12-10 09:59:50|2641.9|2635.9|2641.1|2635.1|2641.9|2635.9|2641.1|2635.1|2
1639130400000|2021-12-10 10:00:00|2640.9|2634.9|2640.1|2634.1|2640.9|2634.9|2640.1|2634.1|4
1639130410000|2021-12-10 10:00:10|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.4|2633.4|3
1639130430000|2021-12-10 10:00:30|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1639130440000|2021-12-10 10:00:40|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639130450000|2021-12-10 10:00:50|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639130460000|2021-12-10 10:01:00|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639130470000|2021-12-10 10:01:10|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639130480000|2021-12-10 10:01:20|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639130510000|2021-12-10 10:01:50|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639130540000|2021-12-10 10:02:20|2639.4|2633.4|2638.4|2632.4|2639.4|2633.4|2638.4|2632.4|4
1639130550000|2021-12-10 10:02:30|2638.6|2632.6|2638.9|2632.9|2639.1|2633.1|2638.6|2632.6|4
1639130590000|2021-12-10 10:03:10|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639130620000|2021-12-10 10:03:40|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639130660000|2021-12-10 10:04:20|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639130670000|2021-12-10 10:04:30|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639130710000|2021-12-10 10:05:10|2639.1|2633.1|2638.4|2632.4|2639.1|2633.1|2638.4|2632.4|4
1639130720000|2021-12-10 10:05:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639130730000|2021-12-10 10:05:30|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.4|2631.4|3
1639130820000|2021-12-10 10:07:00|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|2
1639130840000|2021-12-10 10:07:20|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639130870000|2021-12-10 10:07:50|2638.9|2632.9|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|3
1639130900000|2021-12-10 10:08:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639130910000|2021-12-10 10:08:30|2638.9|2632.9|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|5
1639130940000|2021-12-10 10:09:00|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639130950000|2021-12-10 10:09:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|5
1639130960000|2021-12-10 10:09:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639131000000|2021-12-10 10:10:00|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1639131010000|2021-12-10 10:10:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639131020000|2021-12-10 10:10:20|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639131050000|2021-12-10 10:10:50|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.9|2633.9|3
1639131070000|2021-12-10 10:11:10|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1639131080000|2021-12-10 10:11:20|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1639131090000|2021-12-10 10:11:30|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|3
1639131100000|2021-12-10 10:11:40|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1639131110000|2021-12-10 10:11:50|2639.4|2633.4|2638.4|2632.4|2639.4|2633.4|2638.4|2632.4|2
1639131120000|2021-12-10 10:12:00|2638.6|2632.6|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|3
1639131130000|2021-12-10 10:12:10|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639131150000|2021-12-10 10:12:30|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639131160000|2021-12-10 10:12:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639131170000|2021-12-10 10:12:50|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639131190000|2021-12-10 10:13:10|2637.6|2631.6|2638.6|2632.6|2638.6|2632.6|2637.6|2631.6|3
1639131250000|2021-12-10 10:14:10|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1639131260000|2021-12-10 10:14:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639131270000|2021-12-10 10:14:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639131280000|2021-12-10 10:14:40|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|3
1639131290000|2021-12-10 10:14:50|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639131330000|2021-12-10 10:15:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639131340000|2021-12-10 10:15:40|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639131360000|2021-12-10 10:16:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639131450000|2021-12-10 10:17:30|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|2
1639131490000|2021-12-10 10:18:10|2640.1|2634.1|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|3
1639131500000|2021-12-10 10:18:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639131540000|2021-12-10 10:19:00|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639131600000|2021-12-10 10:20:00|2639.1|2633.1|2637.9|2631.9|2639.1|2633.1|2637.9|2631.9|2
1639131610000|2021-12-10 10:20:10|2638.1|2632.1|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|4
1639131630000|2021-12-10 10:20:30|2638.6|2632.6|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|4
1639131640000|2021-12-10 10:20:40|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639131650000|2021-12-10 10:20:50|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639131720000|2021-12-10 10:22:00|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639131820000|2021-12-10 10:23:40|2639.1|2633.1|2638.1|2632.1|2639.1|2633.1|2638.1|2632.1|4
1639131830000|2021-12-10 10:23:50|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639131840000|2021-12-10 10:24:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639131860000|2021-12-10 10:24:20|2637.6|2631.6|2638.1|2632.1|2638.1|2632.1|2637.6|2631.6|3
1639131870000|2021-12-10 10:24:30|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639131880000|2021-12-10 10:24:40|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639131890000|2021-12-10 10:24:50|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2637.6|2631.6|4
1639131900000|2021-12-10 10:25:00|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639131920000|2021-12-10 10:25:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639131930000|2021-12-10 10:25:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639131940000|2021-12-10 10:25:40|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639131980000|2021-12-10 10:26:20|2637.4|2631.4|2638.1|2632.1|2638.1|2632.1|2637.4|2631.4|4
1639132010000|2021-12-10 10:26:50|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639132030000|2021-12-10 10:27:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639132040000|2021-12-10 10:27:20|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639132050000|2021-12-10 10:27:30|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639132060000|2021-12-10 10:27:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639132090000|2021-12-10 10:28:10|2638.4|2632.4|2640.1|2634.1|2640.1|2634.1|2638.4|2632.4|3
1639132100000|2021-12-10 10:28:20|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639132110000|2021-12-10 10:28:30|2640.4|2634.4|2639.6|2633.6|2640.4|2634.4|2639.6|2633.6|4
1639132120000|2021-12-10 10:28:40|2639.9|2633.9|2640.6|2634.6|2640.6|2634.6|2639.9|2633.9|4
1639132140000|2021-12-10 10:29:00|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.9|2633.9|2
1639132150000|2021-12-10 10:29:10|2639.6|2633.6|2638.9|2632.9|2639.6|2633.6|2638.9|2632.9|2
1639132160000|2021-12-10 10:29:20|2638.6|2632.6|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|2
1639132190000|2021-12-10 10:29:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639132210000|2021-12-10 10:30:10|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1639132220000|2021-12-10 10:30:20|2638.9|2632.9|2637.6|2631.6|2638.9|2632.9|2637.6|2631.6|5
1639132260000|2021-12-10 10:31:00|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639132410000|2021-12-10 10:33:30|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|2
1639132460000|2021-12-10 10:34:20|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639132500000|2021-12-10 10:35:00|2637.4|2631.4|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|2
1639132510000|2021-12-10 10:35:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639132550000|2021-12-10 10:35:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|4
1639132560000|2021-12-10 10:36:00|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|2
1639132570000|2021-12-10 10:36:10|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1639132580000|2021-12-10 10:36:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639132590000|2021-12-10 10:36:30|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1639132600000|2021-12-10 10:36:40|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639132620000|2021-12-10 10:37:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639132630000|2021-12-10 10:37:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639132640000|2021-12-10 10:37:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639132650000|2021-12-10 10:37:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639132680000|2021-12-10 10:38:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639132690000|2021-12-10 10:38:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|3
1639132720000|2021-12-10 10:38:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639132730000|2021-12-10 10:38:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639132770000|2021-12-10 10:39:30|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639132780000|2021-12-10 10:39:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639132830000|2021-12-10 10:40:30|2637.9|2631.9|2636.9|2630.9|2638.1|2632.1|2636.9|2630.9|6
1639132840000|2021-12-10 10:40:40|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1639132850000|2021-12-10 10:40:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639132860000|2021-12-10 10:41:00|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|3
1639132870000|2021-12-10 10:41:10|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1639132880000|2021-12-10 10:41:20|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639132970000|2021-12-10 10:42:50|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|2
1639132980000|2021-12-10 10:43:00|2637.9|2631.9|2638.1|2632.1|2638.6|2632.6|2637.9|2631.9|4
1639132990000|2021-12-10 10:43:10|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|2
1639133010000|2021-12-10 10:43:30|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|3
1639133040000|2021-12-10 10:44:00|2639.1|2633.1|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|3
1639133070000|2021-12-10 10:44:30|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.4|2632.4|4
1639133090000|2021-12-10 10:44:50|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639133100000|2021-12-10 10:45:00|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639133120000|2021-12-10 10:45:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639133140000|2021-12-10 10:45:40|2638.4|2632.4|2639.1|2633.1|2639.1|2633.1|2638.4|2632.4|3
1639133220000|2021-12-10 10:47:00|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|3
1639133240000|2021-12-10 10:47:20|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|2
1639133250000|2021-12-10 10:47:30|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639133370000|2021-12-10 10:49:30|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639133390000|2021-12-10 10:49:50|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1639133420000|2021-12-10 10:50:20|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639133430000|2021-12-10 10:50:30|2638.1|2632.1|2637.4|2631.4|2638.1|2632.1|2637.4|2631.4|4
1639133470000|2021-12-10 10:51:10|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639133490000|2021-12-10 10:51:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639133500000|2021-12-10 10:51:40|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|2
1639133550000|2021-12-10 10:52:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639133560000|2021-12-10 10:52:40|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639133580000|2021-12-10 10:53:00|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639133590000|2021-12-10 10:53:10|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639133670000|2021-12-10 10:54:30|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639133680000|2021-12-10 10:54:40|2638.9|2632.9|2639.6|2633.6|2639.6|2633.6|2638.9|2632.9|2
1639133710000|2021-12-10 10:55:10|2639.1|2633.1|2638.9|2632.9|2639.6|2633.6|2638.9|2632.9|5
1639133750000|2021-12-10 10:55:50|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639133760000|2021-12-10 10:56:00|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|3
1639133770000|2021-12-10 10:56:10|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1639133780000|2021-12-10 10:56:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639133850000|2021-12-10 10:57:30|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|2
1639133870000|2021-12-10 10:57:50|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639133930000|2021-12-10 10:58:50|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639133940000|2021-12-10 10:59:00|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639133950000|2021-12-10 10:59:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639134000000|2021-12-10 11:00:00|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639134220000|2021-12-10 11:03:40|2638.9|2632.9|2638.1|2632.1|2638.9|2632.9|2637.4|2631.4|7
1639134230000|2021-12-10 11:03:50|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639134240000|2021-12-10 11:04:00|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639134280000|2021-12-10 11:04:40|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639134290000|2021-12-10 11:04:50|2638.4|2632.4|2639.4|2633.4|2639.4|2633.4|2638.4|2632.4|2
1639134310000|2021-12-10 11:05:10|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639134320000|2021-12-10 11:05:20|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639134330000|2021-12-10 11:05:30|2638.6|2632.6|2638.4|2632.4|2639.1|2633.1|2638.4|2632.4|3
1639134350000|2021-12-10 11:05:50|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|2
1639134420000|2021-12-10 11:07:00|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639134430000|2021-12-10 11:07:10|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|3
1639134470000|2021-12-10 11:07:50|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639134490000|2021-12-10 11:08:10|2640.1|2634.1|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|2
1639134510000|2021-12-10 11:08:30|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|6
1639134520000|2021-12-10 11:08:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639134570000|2021-12-10 11:09:30|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|2
1639134580000|2021-12-10 11:09:40|2641.1|2635.1|2641.4|2635.4|2641.6|2635.6|2641.1|2635.1|3
1639134590000|2021-12-10 11:09:50|2641.6|2635.6|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|5
1639134610000|2021-12-10 11:10:10|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|2
1639134630000|2021-12-10 11:10:30|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1639134640000|2021-12-10 11:10:40|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|3
1639134650000|2021-12-10 11:10:50|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|3
1639134670000|2021-12-10 11:11:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639134750000|2021-12-10 11:12:30|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639134790000|2021-12-10 11:13:10|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639134830000|2021-12-10 11:13:50|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639134840000|2021-12-10 11:14:00|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|5
1639134870000|2021-12-10 11:14:30|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|2
1639134920000|2021-12-10 11:15:20|2639.9|2633.9|2638.4|2632.4|2639.9|2633.9|2638.4|2632.4|3
1639134970000|2021-12-10 11:16:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639135000000|2021-12-10 11:16:40|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|2
1639135070000|2021-12-10 11:17:50|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639135090000|2021-12-10 11:18:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639135130000|2021-12-10 11:18:50|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|2
1639135170000|2021-12-10 11:19:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639135180000|2021-12-10 11:19:40|2639.4|2633.4|2640.4|2634.4|2640.4|2634.4|2639.4|2633.4|2
1639135200000|2021-12-10 11:20:00|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|2
1639135240000|2021-12-10 11:20:40|2639.9|2633.9|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|3
1639135270000|2021-12-10 11:21:10|2639.6|2633.6|2641.4|2635.4|2641.6|2635.6|2639.6|2633.6|4
1639135290000|2021-12-10 11:21:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639135300000|2021-12-10 11:21:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639135320000|2021-12-10 11:22:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639135330000|2021-12-10 11:22:10|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|3
1639135370000|2021-12-10 11:22:50|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639135400000|2021-12-10 11:23:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639135410000|2021-12-10 11:23:30|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639135440000|2021-12-10 11:24:00|2641.6|2635.6|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|3
1639135470000|2021-12-10 11:24:30|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639135500000|2021-12-10 11:25:00|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639135590000|2021-12-10 11:26:30|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|2
1639135600000|2021-12-10 11:26:40|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639135620000|2021-12-10 11:27:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639135650000|2021-12-10 11:27:30|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639135700000|2021-12-10 11:28:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639135720000|2021-12-10 11:28:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639135750000|2021-12-10 11:29:10|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639135760000|2021-12-10 11:29:20|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639135770000|2021-12-10 11:29:30|2642.1|2636.1|2642.6|2636.6|2642.6|2636.6|2642.1|2636.1|2
1639135840000|2021-12-10 11:30:40|2642.4|2636.4|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|3
1639135880000|2021-12-10 11:31:20|2641.6|2635.6|2640.6|2634.6|2641.6|2635.6|2640.6|2634.6|2
1639135890000|2021-12-10 11:31:30|2640.4|2634.4|2641.9|2635.9|2641.9|2635.9|2640.4|2634.4|5
1639135900000|2021-12-10 11:31:40|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639135920000|2021-12-10 11:32:00|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|3
1639135940000|2021-12-10 11:32:20|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639135960000|2021-12-10 11:32:40|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1639135980000|2021-12-10 11:33:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639136160000|2021-12-10 11:36:00|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639136230000|2021-12-10 11:37:10|2642.9|2636.9|2642.1|2636.1|2642.9|2636.9|2641.9|2635.9|9
1639136240000|2021-12-10 11:37:20|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639136260000|2021-12-10 11:37:40|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639136280000|2021-12-10 11:38:00|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639136350000|2021-12-10 11:39:10|2641.4|2635.4|2640.4|2634.4|2641.4|2635.4|2640.4|2634.4|5
1639136360000|2021-12-10 11:39:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639136380000|2021-12-10 11:39:40|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639136420000|2021-12-10 11:40:20|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.1|2634.1|3
1639136470000|2021-12-10 11:41:10|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639136500000|2021-12-10 11:41:40|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1639136520000|2021-12-10 11:42:00|2640.4|2634.4|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|3
1639136590000|2021-12-10 11:43:10|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639136640000|2021-12-10 11:44:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639136720000|2021-12-10 11:45:20|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|3
1639136740000|2021-12-10 11:45:40|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639136750000|2021-12-10 11:45:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639136760000|2021-12-10 11:46:00|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1639136800000|2021-12-10 11:46:40|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639136820000|2021-12-10 11:47:00|2639.6|2633.6|2638.6|2632.6|2639.6|2633.6|2638.6|2632.6|4
1639136860000|2021-12-10 11:47:40|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639136870000|2021-12-10 11:47:50|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639136880000|2021-12-10 11:48:00|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639136890000|2021-12-10 11:48:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639136900000|2021-12-10 11:48:20|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639136920000|2021-12-10 11:48:40|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|2
1639136930000|2021-12-10 11:48:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639136970000|2021-12-10 11:49:30|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639136980000|2021-12-10 11:49:40|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|3
1639136990000|2021-12-10 11:49:50|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639137010000|2021-12-10 11:50:10|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639137020000|2021-12-10 11:50:20|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639137030000|2021-12-10 11:50:30|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639137070000|2021-12-10 11:51:10|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639137080000|2021-12-10 11:51:20|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639137130000|2021-12-10 11:52:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639137180000|2021-12-10 11:53:00|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639137200000|2021-12-10 11:53:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639137220000|2021-12-10 11:53:40|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639137310000|2021-12-10 11:55:10|2638.6|2632.6|2637.9|2631.9|2638.6|2632.6|2637.6|2631.6|4
1639137330000|2021-12-10 11:55:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639137370000|2021-12-10 11:56:10|2637.9|2631.9|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|4
1639137420000|2021-12-10 11:57:00|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|5
1639137440000|2021-12-10 11:57:20|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|3
1639137450000|2021-12-10 11:57:30|2638.1|2632.1|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|3
1639137460000|2021-12-10 11:57:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639137470000|2021-12-10 11:57:50|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|2
1639137480000|2021-12-10 11:58:00|2638.1|2632.1|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|3
1639137490000|2021-12-10 11:58:10|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|3
1639137500000|2021-12-10 11:58:20|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|3
1639137510000|2021-12-10 11:58:30|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639137520000|2021-12-10 11:58:40|2636.9|2630.9|2637.6|2631.6|2637.9|2631.9|2636.9|2630.9|4
1639137550000|2021-12-10 11:59:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639137560000|2021-12-10 11:59:20|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|2
1639137570000|2021-12-10 11:59:30|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|4
1639137590000|2021-12-10 11:59:50|2636.9|2630.9|2636.1|2630.1|2636.9|2630.9|2636.1|2630.1|2
1639137610000|2021-12-10 12:00:10|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1639137630000|2021-12-10 12:00:30|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639137670000|2021-12-10 12:01:10|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639137680000|2021-12-10 12:01:20|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639137720000|2021-12-10 12:02:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|3
1639137740000|2021-12-10 12:02:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639137750000|2021-12-10 12:02:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639137760000|2021-12-10 12:02:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639137770000|2021-12-10 12:02:50|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639137780000|2021-12-10 12:03:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639137830000|2021-12-10 12:03:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639137880000|2021-12-10 12:04:40|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639137900000|2021-12-10 12:05:00|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639137910000|2021-12-10 12:05:10|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639137930000|2021-12-10 12:05:30|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1639137960000|2021-12-10 12:06:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639137970000|2021-12-10 12:06:10|2637.4|2631.4|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|3
1639137990000|2021-12-10 12:06:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639138000000|2021-12-10 12:06:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|3
1639138010000|2021-12-10 12:06:50|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1639138020000|2021-12-10 12:07:00|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.4|2630.4|5
1639138030000|2021-12-10 12:07:10|2637.1|2631.1|2635.6|2629.6|2637.1|2631.1|2635.6|2629.6|3
1639138040000|2021-12-10 12:07:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639138050000|2021-12-10 12:07:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639138070000|2021-12-10 12:07:50|2635.6|2629.6|2636.4|2630.4|2636.4|2630.4|2635.6|2629.6|5
1639138080000|2021-12-10 12:08:00|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1639138120000|2021-12-10 12:08:40|2636.6|2630.6|2637.4|2631.4|2637.4|2631.4|2636.6|2630.6|2
1639138170000|2021-12-10 12:09:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|5
1639138200000|2021-12-10 12:10:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639138220000|2021-12-10 12:10:20|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1639138320000|2021-12-10 12:12:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639138370000|2021-12-10 12:12:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639138420000|2021-12-10 12:13:40|2636.6|2630.6|2636.1|2630.1|2636.6|2630.6|2636.1|2630.1|2
1639138470000|2021-12-10 12:14:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639138480000|2021-12-10 12:14:40|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1639138500000|2021-12-10 12:15:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639138510000|2021-12-10 12:15:10|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|2
1639138520000|2021-12-10 12:15:20|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1639138570000|2021-12-10 12:16:10|2634.4|2628.4|2635.9|2629.9|2635.9|2629.9|2634.4|2628.4|3
1639138580000|2021-12-10 12:16:20|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|3
1639138590000|2021-12-10 12:16:30|2634.9|2628.9|2633.8|2627.8|2634.9|2628.9|2633.8|2627.8|2
1639138600000|2021-12-10 12:16:40|2633.9|2627.9|2633.9|2627.9|2634.4|2628.4|2633.6|2627.6|6
1639138610000|2021-12-10 12:16:50|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|3
1639138650000|2021-12-10 12:17:30|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1639138660000|2021-12-10 12:17:40|2634.4|2628.4|2635.1|2629.1|2635.1|2629.1|2634.4|2628.4|4
1639138670000|2021-12-10 12:17:50|2634.4|2628.4|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|2
1639138680000|2021-12-10 12:18:00|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1639138700000|2021-12-10 12:18:20|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1639138740000|2021-12-10 12:19:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639138800000|2021-12-10 12:20:00|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|2
1639138810000|2021-12-10 12:20:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639138820000|2021-12-10 12:20:20|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.6|2628.6|3
1639138870000|2021-12-10 12:21:10|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639138940000|2021-12-10 12:22:20|2635.4|2629.4|2636.1|2630.1|2636.4|2630.4|2635.4|2629.4|4
1639139000000|2021-12-10 12:23:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639139120000|2021-12-10 12:25:20|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2635.1|2629.1|2
1639139130000|2021-12-10 12:25:30|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2633.9|2627.9|8
1639139140000|2021-12-10 12:25:40|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639139150000|2021-12-10 12:25:50|2634.1|2628.1|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|2
1639139220000|2021-12-10 12:27:00|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639139230000|2021-12-10 12:27:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639139290000|2021-12-10 12:28:10|2632.1|2626.1|2629.6|2623.6|2632.1|2626.1|2629.6|2623.6|3
1639139300000|2021-12-10 12:28:20|2629.4|2623.4|2630.4|2624.4|2630.4|2624.4|2629.4|2623.4|2
1639139380000|2021-12-10 12:29:40|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639139410000|2021-12-10 12:30:10|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|4
1639139420000|2021-12-10 12:30:20|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1639139440000|2021-12-10 12:30:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639139460000|2021-12-10 12:31:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639139470000|2021-12-10 12:31:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639139480000|2021-12-10 12:31:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639139490000|2021-12-10 12:31:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639139510000|2021-12-10 12:31:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639139540000|2021-12-10 12:32:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639139590000|2021-12-10 12:33:10|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639139600000|2021-12-10 12:33:20|2631.4|2625.4|2630.4|2624.4|2631.9|2625.9|2630.4|2624.4|8
1639139620000|2021-12-10 12:33:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|4
1639139640000|2021-12-10 12:34:00|2629.6|2623.6|2626.1|2620.1|2629.6|2623.6|2626.1|2620.1|6
1639139650000|2021-12-10 12:34:10|2625.4|2619.4|2623.4|2617.4|2625.4|2619.4|2621.4|2615.4|8
1639139660000|2021-12-10 12:34:20|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1639139670000|2021-12-10 12:34:30|2622.9|2616.9|2622.6|2616.6|2623.1|2617.1|2622.4|2616.4|9
1639139680000|2021-12-10 12:34:40|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2622.6|2616.6|8
1639139690000|2021-12-10 12:34:50|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1639139700000|2021-12-10 12:35:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639139710000|2021-12-10 12:35:10|2623.1|2617.1|2624.1|2618.1|2624.1|2618.1|2623.1|2617.1|4
1639139730000|2021-12-10 12:35:30|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639139750000|2021-12-10 12:35:50|2623.4|2617.4|2623.1|2617.1|2623.4|2617.4|2622.9|2616.9|4
1639139760000|2021-12-10 12:36:00|2623.4|2617.4|2624.9|2618.9|2625.9|2619.9|2623.4|2617.4|8
1639139770000|2021-12-10 12:36:10|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2623.9|2617.9|4
1639139780000|2021-12-10 12:36:20|2623.6|2617.6|2624.9|2618.9|2624.9|2618.9|2623.6|2617.6|10
1639139790000|2021-12-10 12:36:30|2624.6|2618.6|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|3
1639139800000|2021-12-10 12:36:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|5
1639139810000|2021-12-10 12:36:50|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|4
1639139820000|2021-12-10 12:37:00|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|4
1639139830000|2021-12-10 12:37:10|2624.1|2618.1|2625.4|2619.4|2625.4|2619.4|2624.1|2618.1|4
1639139840000|2021-12-10 12:37:20|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|2
1639139850000|2021-12-10 12:37:30|2624.9|2618.9|2625.9|2619.9|2625.9|2619.9|2624.6|2618.6|5
1639139860000|2021-12-10 12:37:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|3
1639139880000|2021-12-10 12:38:00|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1639139890000|2021-12-10 12:38:10|2625.6|2619.6|2625.6|2619.6|2626.1|2620.1|2624.9|2618.9|10
1639139900000|2021-12-10 12:38:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1639139920000|2021-12-10 12:38:40|2626.4|2620.4|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|3
1639139940000|2021-12-10 12:39:00|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1639139960000|2021-12-10 12:39:20|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1639139970000|2021-12-10 12:39:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639140020000|2021-12-10 12:40:20|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|6
1639140030000|2021-12-10 12:40:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639140040000|2021-12-10 12:40:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639140050000|2021-12-10 12:40:50|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1639140070000|2021-12-10 12:41:10|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1639140080000|2021-12-10 12:41:20|2625.4|2619.4|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|2
1639140090000|2021-12-10 12:41:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|3
1639140100000|2021-12-10 12:41:40|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1639140130000|2021-12-10 12:42:10|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1639140140000|2021-12-10 12:42:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1639140200000|2021-12-10 12:43:20|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639140280000|2021-12-10 12:44:40|2626.4|2620.4|2626.1|2620.1|2626.4|2620.4|2626.1|2620.1|2
1639140290000|2021-12-10 12:44:50|2626.4|2620.4|2627.4|2621.4|2627.4|2621.4|2626.4|2620.4|2
1639140300000|2021-12-10 12:45:00|2627.1|2621.1|2627.6|2621.6|2628.4|2622.4|2627.1|2621.1|6
1639140320000|2021-12-10 12:45:20|2627.4|2621.4|2626.1|2620.1|2627.4|2621.4|2626.1|2620.1|5
1639140330000|2021-12-10 12:45:30|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1639140340000|2021-12-10 12:45:40|2626.4|2620.4|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|4
1639140360000|2021-12-10 12:46:00|2626.4|2620.4|2626.9|2620.9|2626.9|2620.9|2626.4|2620.4|3
1639140370000|2021-12-10 12:46:10|2626.6|2620.6|2626.9|2620.9|2627.1|2621.1|2626.6|2620.6|4
1639140380000|2021-12-10 12:46:20|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1639140390000|2021-12-10 12:46:30|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1639140400000|2021-12-10 12:46:40|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1639140440000|2021-12-10 12:47:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639140460000|2021-12-10 12:47:40|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2626.9|2620.9|4
1639140470000|2021-12-10 12:47:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1639140480000|2021-12-10 12:48:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1639140490000|2021-12-10 12:48:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2627.4|2621.4|9
1639140510000|2021-12-10 12:48:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639140520000|2021-12-10 12:48:40|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1639140530000|2021-12-10 12:48:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639140540000|2021-12-10 12:49:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1639140550000|2021-12-10 12:49:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1639140560000|2021-12-10 12:49:20|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1639140570000|2021-12-10 12:49:30|2629.1|2623.1|2630.6|2624.6|2630.6|2624.6|2629.1|2623.1|3
1639140580000|2021-12-10 12:49:40|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1639140590000|2021-12-10 12:49:50|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|3
1639140600000|2021-12-10 12:50:00|2630.1|2624.1|2631.9|2625.9|2631.9|2625.9|2630.1|2624.1|4
1639140610000|2021-12-10 12:50:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639140630000|2021-12-10 12:50:30|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|2
1639140660000|2021-12-10 12:51:00|2632.6|2626.6|2632.1|2626.1|2632.9|2626.9|2631.9|2625.9|7
1639140680000|2021-12-10 12:51:20|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.1|2626.1|5
1639140690000|2021-12-10 12:51:30|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|7
1639140710000|2021-12-10 12:51:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639140740000|2021-12-10 12:52:20|2632.1|2626.1|2632.4|2626.4|2632.6|2626.6|2631.9|2625.9|5
1639140750000|2021-12-10 12:52:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639140790000|2021-12-10 12:53:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639140800000|2021-12-10 12:53:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|3
1639140820000|2021-12-10 12:53:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639140830000|2021-12-10 12:53:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639140840000|2021-12-10 12:54:00|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|3
1639140850000|2021-12-10 12:54:10|2632.4|2626.4|2632.6|2626.6|2632.9|2626.9|2632.4|2626.4|3
1639140860000|2021-12-10 12:54:20|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|2
1639140870000|2021-12-10 12:54:30|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.4|2625.4|4
1639140880000|2021-12-10 12:54:40|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639140900000|2021-12-10 12:55:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639140910000|2021-12-10 12:55:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639140920000|2021-12-10 12:55:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639140930000|2021-12-10 12:55:30|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|4
1639140940000|2021-12-10 12:55:40|2631.4|2625.4|2631.1|2625.1|2631.6|2625.6|2630.9|2624.9|6
1639140960000|2021-12-10 12:56:00|2631.4|2625.4|2630.6|2624.6|2631.4|2625.4|2630.6|2624.6|4
1639140980000|2021-12-10 12:56:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639140990000|2021-12-10 12:56:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639141000000|2021-12-10 12:56:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639141010000|2021-12-10 12:56:50|2631.1|2625.1|2632.1|2626.1|2632.1|2626.1|2631.1|2625.1|2
1639141020000|2021-12-10 12:57:00|2631.9|2625.9|2629.4|2623.4|2631.9|2625.9|2629.4|2623.4|6
1639141030000|2021-12-10 12:57:10|2628.6|2622.6|2628.9|2622.9|2629.6|2623.6|2628.6|2622.6|6
1639141040000|2021-12-10 12:57:20|2629.1|2623.1|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|3
1639141050000|2021-12-10 12:57:30|2628.9|2622.9|2629.4|2623.4|2629.6|2623.6|2628.9|2622.9|4
1639141060000|2021-12-10 12:57:40|2629.1|2623.1|2628.1|2622.1|2629.1|2623.1|2628.1|2622.1|3
1639141070000|2021-12-10 12:57:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|8
1639141080000|2021-12-10 12:58:00|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|9
1639141090000|2021-12-10 12:58:10|2628.1|2622.1|2629.9|2623.9|2630.1|2624.1|2628.1|2622.1|6
1639141110000|2021-12-10 12:58:30|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|5
1639141120000|2021-12-10 12:58:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639141130000|2021-12-10 12:58:50|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|4
1639141140000|2021-12-10 12:59:00|2629.9|2623.9|2626.6|2620.6|2630.1|2624.1|2626.6|2620.6|14
1639141150000|2021-12-10 12:59:10|2626.9|2620.9|2623.9|2617.9|2627.1|2621.1|2623.9|2617.9|4
1639141160000|2021-12-10 12:59:20|2623.4|2617.4|2622.1|2616.1|2623.6|2617.6|2622.1|2616.1|7
1639141170000|2021-12-10 12:59:30|2622.4|2616.4|2622.9|2616.9|2623.4|2617.4|2622.4|2616.4|4
1639141180000|2021-12-10 12:59:40|2622.6|2616.6|2621.6|2615.6|2622.6|2616.6|2621.4|2615.4|8
1639141190000|2021-12-10 12:59:50|2621.9|2615.9|2622.9|2616.9|2623.1|2617.1|2621.9|2615.9|5
1639141200000|2021-12-10 13:00:00|2622.6|2616.6|2625.5|2619.5|2625.8|2619.8|2622.4|2616.4|20
1639141210000|2021-12-10 13:00:10|2625.3|2619.3|2624.6|2618.6|2625.3|2619.3|2624.3|2618.3|13
1639141220000|2021-12-10 13:00:20|2624.4|2618.4|2623.9|2617.9|2625.4|2619.4|2623.9|2617.9|8
1639141230000|2021-12-10 13:00:30|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|6
1639141240000|2021-12-10 13:00:40|2624.1|2618.1|2624.1|2618.1|2625.1|2619.1|2624.1|2618.1|5
1639141250000|2021-12-10 13:00:50|2624.4|2618.4|2625.4|2619.4|2625.9|2619.9|2624.4|2618.4|6
1639141260000|2021-12-10 13:01:00|2625.1|2619.1|2623.9|2617.9|2625.1|2619.1|2623.9|2617.9|9
1639141270000|2021-12-10 13:01:10|2623.6|2617.6|2623.6|2617.6|2623.9|2617.9|2622.9|2616.9|8
1639141280000|2021-12-10 13:01:20|2623.4|2617.4|2622.9|2616.9|2624.4|2618.4|2622.9|2616.9|7
1639141290000|2021-12-10 13:01:30|2623.4|2617.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|6
1639141300000|2021-12-10 13:01:40|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|6
1639141310000|2021-12-10 13:01:50|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1639141320000|2021-12-10 13:02:00|2622.4|2616.4|2622.9|2616.9|2623.1|2617.1|2622.4|2616.4|10
1639141330000|2021-12-10 13:02:10|2622.6|2616.6|2623.6|2617.6|2623.6|2617.6|2622.6|2616.6|6
1639141340000|2021-12-10 13:02:20|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.4|2617.4|5
1639141350000|2021-12-10 13:02:30|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|6
1639141360000|2021-12-10 13:02:40|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2621.6|2615.6|12
1639141370000|2021-12-10 13:02:50|2623.6|2617.6|2622.9|2616.9|2623.9|2617.9|2622.9|2616.9|5
1639141380000|2021-12-10 13:03:00|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.4|2615.4|10
1639141390000|2021-12-10 13:03:10|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.4|2615.4|6
1639141400000|2021-12-10 13:03:20|2621.9|2615.9|2622.6|2616.6|2622.6|2616.6|2621.9|2615.9|8
1639141410000|2021-12-10 13:03:30|2622.4|2616.4|2621.6|2615.6|2622.4|2616.4|2620.9|2614.9|6
1639141420000|2021-12-10 13:03:40|2622.1|2616.1|2621.9|2615.9|2622.9|2616.9|2621.9|2615.9|5
1639141430000|2021-12-10 13:03:50|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2621.4|2615.4|7
1639141440000|2021-12-10 13:04:00|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|6
1639141450000|2021-12-10 13:04:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2620.6|2614.6|4
1639141460000|2021-12-10 13:04:20|2621.4|2615.4|2621.6|2615.6|2622.1|2616.1|2621.4|2615.4|6
1639141470000|2021-12-10 13:04:30|2621.9|2615.9|2621.9|2615.9|2621.9|2615.9|2621.1|2615.1|5
1639141480000|2021-12-10 13:04:40|2621.6|2615.6|2620.6|2614.6|2621.6|2615.6|2620.6|2614.6|5
1639141490000|2021-12-10 13:04:50|2620.9|2614.9|2621.4|2615.4|2621.6|2615.6|2620.4|2614.4|8
1639141500000|2021-12-10 13:05:00|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.6|2614.6|4
1639141510000|2021-12-10 13:05:10|2621.1|2615.1|2621.9|2615.9|2621.9|2615.9|2621.1|2615.1|3
1639141520000|2021-12-10 13:05:20|2621.6|2615.6|2620.9|2614.9|2621.6|2615.6|2620.9|2614.9|2
1639141540000|2021-12-10 13:05:40|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|2
1639141560000|2021-12-10 13:06:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1639141570000|2021-12-10 13:06:10|2621.1|2615.1|2622.4|2616.4|2622.4|2616.4|2621.1|2615.1|7
1639141580000|2021-12-10 13:06:20|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.9|2615.9|2
1639141590000|2021-12-10 13:06:30|2622.4|2616.4|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|6
1639141600000|2021-12-10 13:06:40|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|3
1639141620000|2021-12-10 13:07:00|2621.9|2615.9|2622.1|2616.1|2622.1|2616.1|2621.6|2615.6|4
1639141630000|2021-12-10 13:07:10|2622.6|2616.6|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|5
1639141640000|2021-12-10 13:07:20|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|4
1639141660000|2021-12-10 13:07:40|2622.4|2616.4|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|4
1639141670000|2021-12-10 13:07:50|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|3
1639141680000|2021-12-10 13:08:00|2623.1|2617.1|2622.4|2616.4|2623.1|2617.1|2622.4|2616.4|4
1639141690000|2021-12-10 13:08:10|2623.1|2617.1|2624.6|2618.6|2624.6|2618.6|2622.6|2616.6|9
1639141700000|2021-12-10 13:08:20|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.4|2619.4|5
1639141710000|2021-12-10 13:08:30|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|4
1639141720000|2021-12-10 13:08:40|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1639141740000|2021-12-10 13:09:00|2627.1|2621.1|2626.9|2620.9|2627.9|2621.9|2626.6|2620.6|7
1639141750000|2021-12-10 13:09:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639141760000|2021-12-10 13:09:20|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1639141770000|2021-12-10 13:09:30|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1639141780000|2021-12-10 13:09:40|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|4
1639141790000|2021-12-10 13:09:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1639141800000|2021-12-10 13:10:00|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1639141810000|2021-12-10 13:10:10|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1639141820000|2021-12-10 13:10:20|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.6|2620.6|2
1639141830000|2021-12-10 13:10:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639141850000|2021-12-10 13:10:50|2626.1|2620.1|2625.1|2619.1|2626.1|2620.1|2625.1|2619.1|3
1639141860000|2021-12-10 13:11:00|2624.9|2618.9|2623.9|2617.9|2624.9|2618.9|2623.9|2617.9|3
1639141870000|2021-12-10 13:11:10|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2623.6|2617.6|5
1639141880000|2021-12-10 13:11:20|2624.9|2618.9|2625.9|2619.9|2626.4|2620.4|2624.9|2618.9|9
1639141890000|2021-12-10 13:11:30|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639141900000|2021-12-10 13:11:40|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|3
1639141910000|2021-12-10 13:11:50|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1639141920000|2021-12-10 13:12:00|2626.4|2620.4|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|3
1639141930000|2021-12-10 13:12:10|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|4
1639141940000|2021-12-10 13:12:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1639141950000|2021-12-10 13:12:30|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2625.1|2619.1|7
1639141960000|2021-12-10 13:12:40|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.4|2618.4|4
1639141970000|2021-12-10 13:12:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1639141980000|2021-12-10 13:13:00|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.4|2618.4|5
1639141990000|2021-12-10 13:13:10|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1639142000000|2021-12-10 13:13:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|3
1639142010000|2021-12-10 13:13:30|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2625.4|2619.4|6
1639142030000|2021-12-10 13:13:50|2625.4|2619.4|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|5
1639142040000|2021-12-10 13:14:00|2626.6|2620.6|2625.9|2619.9|2626.6|2620.6|2625.9|2619.9|4
1639142060000|2021-12-10 13:14:20|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1639142070000|2021-12-10 13:14:30|2625.4|2619.4|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|4
1639142080000|2021-12-10 13:14:40|2626.1|2620.1|2626.1|2620.1|2626.4|2620.4|2625.9|2619.9|4
1639142090000|2021-12-10 13:14:50|2626.4|2620.4|2626.1|2620.1|2626.6|2620.6|2626.1|2620.1|4
1639142100000|2021-12-10 13:15:00|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2624.9|2618.9|7
1639142110000|2021-12-10 13:15:10|2624.9|2618.9|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|2
1639142120000|2021-12-10 13:15:20|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|4
1639142130000|2021-12-10 13:15:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|3
1639142140000|2021-12-10 13:15:40|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|5
1639142150000|2021-12-10 13:15:50|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1639142160000|2021-12-10 13:16:00|2625.6|2619.6|2625.1|2619.1|2625.9|2619.9|2624.1|2618.1|8
1639142170000|2021-12-10 13:16:10|2625.4|2619.4|2624.6|2618.6|2625.6|2619.6|2624.6|2618.6|3
1639142180000|2021-12-10 13:16:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639142190000|2021-12-10 13:16:30|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1639142200000|2021-12-10 13:16:40|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|3
1639142210000|2021-12-10 13:16:50|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639142220000|2021-12-10 13:17:00|2624.6|2618.6|2625.1|2619.1|2625.4|2619.4|2624.6|2618.6|6
1639142230000|2021-12-10 13:17:10|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|2
1639142240000|2021-12-10 13:17:20|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2624.9|2618.9|5
1639142250000|2021-12-10 13:17:30|2625.1|2619.1|2624.4|2618.4|2625.1|2619.1|2624.4|2618.4|2
1639142260000|2021-12-10 13:17:40|2624.1|2618.1|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|3
1639142270000|2021-12-10 13:17:50|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|3
1639142280000|2021-12-10 13:18:00|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|6
1639142290000|2021-12-10 13:18:10|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|3
1639142300000|2021-12-10 13:18:20|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|4
1639142310000|2021-12-10 13:18:30|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|4
1639142320000|2021-12-10 13:18:40|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1639142330000|2021-12-10 13:18:50|2624.6|2618.6|2625.4|2619.4|2625.4|2619.4|2624.6|2618.6|4
1639142340000|2021-12-10 13:19:00|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|3
1639142350000|2021-12-10 13:19:10|2624.9|2618.9|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|4
1639142360000|2021-12-10 13:19:20|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|4
1639142370000|2021-12-10 13:19:30|2625.4|2619.4|2625.1|2619.1|2625.4|2619.4|2624.9|2618.9|3
1639142380000|2021-12-10 13:19:40|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|3
1639142390000|2021-12-10 13:19:50|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1639142400000|2021-12-10 13:20:00|2625.6|2619.6|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|4
1639142410000|2021-12-10 13:20:10|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1639142420000|2021-12-10 13:20:20|2625.1|2619.1|2624.1|2618.1|2625.1|2619.1|2623.9|2617.9|5
1639142430000|2021-12-10 13:20:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.6|2617.6|3
1639142440000|2021-12-10 13:20:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639142460000|2021-12-10 13:21:00|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1639142470000|2021-12-10 13:21:10|2623.9|2617.9|2624.1|2618.1|2624.1|2618.1|2623.9|2617.9|2
1639142480000|2021-12-10 13:21:20|2624.4|2618.4|2623.6|2617.6|2624.6|2618.6|2623.6|2617.6|5
1639142490000|2021-12-10 13:21:30|2623.4|2617.4|2623.6|2617.6|2623.9|2617.9|2623.4|2617.4|3
1639142500000|2021-12-10 13:21:40|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639142520000|2021-12-10 13:22:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1639142540000|2021-12-10 13:22:20|2622.6|2616.6|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|2
1639142550000|2021-12-10 13:22:30|2623.4|2617.4|2622.9|2616.9|2623.6|2617.6|2622.9|2616.9|3
1639142560000|2021-12-10 13:22:40|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|6
1639142570000|2021-12-10 13:22:50|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1639142590000|2021-12-10 13:23:10|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|3
1639142600000|2021-12-10 13:23:20|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1639142630000|2021-12-10 13:23:50|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1639142640000|2021-12-10 13:24:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1639142650000|2021-12-10 13:24:10|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.4|2616.4|4
1639142660000|2021-12-10 13:24:20|2623.1|2617.1|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|2
1639142700000|2021-12-10 13:25:00|2622.4|2616.4|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|7
1639142710000|2021-12-10 13:25:10|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|3
1639142720000|2021-12-10 13:25:20|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|2
1639142740000|2021-12-10 13:25:40|2622.1|2616.1|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|2
1639142750000|2021-12-10 13:25:50|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|1
1639142770000|2021-12-10 13:26:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1639142780000|2021-12-10 13:26:20|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|2
1639142800000|2021-12-10 13:26:40|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.1|2616.1|4
1639142860000|2021-12-10 13:27:40|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.4|2615.4|5
1639142900000|2021-12-10 13:28:20|2621.9|2615.9|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|4
1639142910000|2021-12-10 13:28:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1639142920000|2021-12-10 13:28:40|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|2
1639142930000|2021-12-10 13:28:50|2621.4|2615.4|2621.6|2615.6|2621.6|2615.6|2621.4|2615.4|2
1639142940000|2021-12-10 13:29:00|2621.9|2615.9|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|3
1639142960000|2021-12-10 13:29:20|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|4
1639142970000|2021-12-10 13:29:30|2622.9|2616.9|2622.6|2616.6|2622.9|2616.9|2622.6|2616.6|2
1639142990000|2021-12-10 13:29:50|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1639143000000|2021-12-10 13:30:00|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|3
1639143010000|2021-12-10 13:30:10|2622.4|2616.4|2623.4|2617.4|2623.4|2617.4|2622.4|2616.4|5
1639143020000|2021-12-10 13:30:20|2623.6|2617.6|2623.4|2617.4|2624.4|2618.4|2623.4|2617.4|4
1639143030000|2021-12-10 13:30:30|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|3
1639143040000|2021-12-10 13:30:40|2623.9|2617.9|2623.4|2617.4|2623.9|2617.9|2623.4|2617.4|2
1639143050000|2021-12-10 13:30:50|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1639143060000|2021-12-10 13:31:00|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|3
1639143080000|2021-12-10 13:31:20|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|4
1639143100000|2021-12-10 13:31:40|2623.1|2617.1|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|2
1639143110000|2021-12-10 13:31:50|2624.6|2618.6|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|4
1639143120000|2021-12-10 13:32:00|2624.6|2618.6|2625.6|2619.6|2626.1|2620.1|2624.6|2618.6|11
1639143130000|2021-12-10 13:32:10|2625.9|2619.9|2626.1|2620.1|2626.1|2620.1|2625.9|2619.9|2
1639143150000|2021-12-10 13:32:30|2626.4|2620.4|2627.4|2621.4|2627.4|2621.4|2626.1|2620.1|10
1639143160000|2021-12-10 13:32:40|2627.1|2621.1|2627.6|2621.6|2627.9|2621.9|2627.1|2621.1|7
1639143170000|2021-12-10 13:32:50|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.4|2621.4|3
1639143180000|2021-12-10 13:33:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|5
1639143190000|2021-12-10 13:33:10|2627.9|2621.9|2630.1|2624.1|2630.1|2624.1|2627.9|2621.9|5
1639143200000|2021-12-10 13:33:20|2630.4|2624.4|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|4
1639143210000|2021-12-10 13:33:30|2630.6|2624.6|2630.4|2624.4|2630.9|2624.9|2630.1|2624.1|5
1639143220000|2021-12-10 13:33:40|2630.6|2624.6|2629.6|2623.6|2630.6|2624.6|2629.6|2623.6|5
1639143230000|2021-12-10 13:33:50|2629.9|2623.9|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|3
1639143240000|2021-12-10 13:34:00|2630.4|2624.4|2631.6|2625.6|2631.6|2625.6|2630.4|2624.4|4
1639143250000|2021-12-10 13:34:10|2631.9|2625.9|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|6
1639143260000|2021-12-10 13:34:20|2631.9|2625.9|2631.4|2625.4|2632.4|2626.4|2631.4|2625.4|4
1639143270000|2021-12-10 13:34:30|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|3
1639143280000|2021-12-10 13:34:40|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2631.4|2625.4|8
1639143290000|2021-12-10 13:34:50|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639143300000|2021-12-10 13:35:00|2632.1|2626.1|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|3
1639143310000|2021-12-10 13:35:10|2631.9|2625.9|2630.9|2624.9|2631.9|2625.9|2630.6|2624.6|11
1639143320000|2021-12-10 13:35:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|15
1639143330000|2021-12-10 13:35:30|2630.9|2624.9|2629.9|2623.9|2630.9|2624.9|2629.9|2623.9|4
1639143340000|2021-12-10 13:35:40|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|3
1639143350000|2021-12-10 13:35:50|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.6|2623.6|8
1639143360000|2021-12-10 13:36:00|2629.1|2623.1|2629.6|2623.6|2629.9|2623.9|2629.1|2623.1|3
1639143370000|2021-12-10 13:36:10|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.4|2623.4|8
1639143380000|2021-12-10 13:36:20|2629.4|2623.4|2628.9|2622.9|2629.6|2623.6|2628.9|2622.9|4
1639143390000|2021-12-10 13:36:30|2629.1|2623.1|2629.6|2623.6|2629.9|2623.9|2629.1|2623.1|6
1639143400000|2021-12-10 13:36:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|3
1639143410000|2021-12-10 13:36:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639143420000|2021-12-10 13:37:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639143430000|2021-12-10 13:37:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2628.9|2622.9|9
1639143440000|2021-12-10 13:37:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1639143450000|2021-12-10 13:37:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639143460000|2021-12-10 13:37:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639143470000|2021-12-10 13:37:50|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|6
1639143480000|2021-12-10 13:38:00|2628.4|2622.4|2629.4|2623.4|2629.6|2623.6|2628.4|2622.4|5
1639143490000|2021-12-10 13:38:10|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639143500000|2021-12-10 13:38:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639143510000|2021-12-10 13:38:30|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|5
1639143520000|2021-12-10 13:38:40|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2627.9|2621.9|7
1639143530000|2021-12-10 13:38:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639143540000|2021-12-10 13:39:00|2628.9|2622.9|2629.1|2623.1|2629.6|2623.6|2628.9|2622.9|6
1639143570000|2021-12-10 13:39:30|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|4
1639143580000|2021-12-10 13:39:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639143590000|2021-12-10 13:39:50|2628.4|2622.4|2627.4|2621.4|2628.4|2622.4|2626.9|2620.9|8
1639143600000|2021-12-10 13:40:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|3
1639143610000|2021-12-10 13:40:10|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639143620000|2021-12-10 13:40:20|2626.9|2620.9|2626.6|2620.6|2627.4|2621.4|2626.1|2620.1|8
1639143630000|2021-12-10 13:40:30|2627.1|2621.1|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|5
1639143640000|2021-12-10 13:40:40|2626.6|2620.6|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|4
1639143650000|2021-12-10 13:40:50|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1639143660000|2021-12-10 13:41:00|2627.1|2621.1|2627.9|2621.9|2628.1|2622.1|2627.1|2621.1|7
1639143670000|2021-12-10 13:41:10|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1639143680000|2021-12-10 13:41:20|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|3
1639143690000|2021-12-10 13:41:30|2627.9|2621.9|2629.4|2623.4|2629.4|2623.4|2627.9|2621.9|5
1639143700000|2021-12-10 13:41:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|3
1639143710000|2021-12-10 13:41:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639143730000|2021-12-10 13:42:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|3
1639143740000|2021-12-10 13:42:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|4
1639143750000|2021-12-10 13:42:30|2628.9|2622.9|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|5
1639143760000|2021-12-10 13:42:40|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|4
1639143780000|2021-12-10 13:43:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639143810000|2021-12-10 13:43:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1639143830000|2021-12-10 13:43:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639143860000|2021-12-10 13:44:20|2628.6|2622.6|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|3
1639143870000|2021-12-10 13:44:30|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1639143880000|2021-12-10 13:44:40|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.6|2622.6|3
1639143890000|2021-12-10 13:44:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639143900000|2021-12-10 13:45:00|2628.4|2622.4|2628.6|2622.6|2629.1|2623.1|2628.4|2622.4|9
1639143910000|2021-12-10 13:45:10|2628.4|2622.4|2629.6|2623.6|2629.9|2623.9|2628.4|2622.4|10
1639143920000|2021-12-10 13:45:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|2
1639143930000|2021-12-10 13:45:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639143940000|2021-12-10 13:45:40|2629.6|2623.6|2628.9|2622.9|2629.6|2623.6|2628.6|2622.6|6
1639143960000|2021-12-10 13:46:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|4
1639143970000|2021-12-10 13:46:10|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|2
1639143980000|2021-12-10 13:46:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1639143990000|2021-12-10 13:46:30|2627.1|2621.1|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|4
1639144000000|2021-12-10 13:46:40|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1639144020000|2021-12-10 13:47:00|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|3
1639144040000|2021-12-10 13:47:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1639144080000|2021-12-10 13:48:00|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1639144090000|2021-12-10 13:48:10|2626.6|2620.6|2627.6|2621.6|2627.6|2621.6|2626.6|2620.6|4
1639144100000|2021-12-10 13:48:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|4
1639144110000|2021-12-10 13:48:30|2627.9|2621.9|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|4
1639144130000|2021-12-10 13:48:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639144140000|2021-12-10 13:49:00|2628.1|2622.1|2627.4|2621.4|2628.1|2622.1|2627.4|2621.4|4
1639144150000|2021-12-10 13:49:10|2627.6|2621.6|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|3
1639144170000|2021-12-10 13:49:30|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|2
1639144190000|2021-12-10 13:49:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639144200000|2021-12-10 13:50:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639144210000|2021-12-10 13:50:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.4|2622.4|4
1639144230000|2021-12-10 13:50:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|3
1639144280000|2021-12-10 13:51:20|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639144290000|2021-12-10 13:51:30|2629.1|2623.1|2628.6|2622.6|2629.1|2623.1|2628.6|2622.6|3
1639144300000|2021-12-10 13:51:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639144310000|2021-12-10 13:51:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|2
1639144320000|2021-12-10 13:52:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1639144330000|2021-12-10 13:52:10|2628.4|2622.4|2628.6|2622.6|2628.9|2622.9|2628.4|2622.4|3
1639144390000|2021-12-10 13:53:10|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1639144400000|2021-12-10 13:53:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639144410000|2021-12-10 13:53:30|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.4|2621.4|4
1639144420000|2021-12-10 13:53:40|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639144430000|2021-12-10 13:53:50|2627.6|2621.6|2627.9|2621.9|2628.1|2622.1|2627.6|2621.6|4
1639144460000|2021-12-10 13:54:20|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1639144480000|2021-12-10 13:54:40|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1639144490000|2021-12-10 13:54:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639144500000|2021-12-10 13:55:00|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|4
1639144520000|2021-12-10 13:55:20|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|3
1639144530000|2021-12-10 13:55:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639144540000|2021-12-10 13:55:40|2626.4|2620.4|2627.6|2621.6|2627.6|2621.6|2626.4|2620.4|2
1639144600000|2021-12-10 13:56:40|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|5
1639144620000|2021-12-10 13:57:00|2628.1|2622.1|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|6
1639144630000|2021-12-10 13:57:10|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|3
1639144660000|2021-12-10 13:57:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1639144670000|2021-12-10 13:57:50|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1639144680000|2021-12-10 13:58:00|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|4
1639144690000|2021-12-10 13:58:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639144700000|2021-12-10 13:58:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639144720000|2021-12-10 13:58:40|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|4
1639144750000|2021-12-10 13:59:10|2628.1|2622.1|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|2
1639144800000|2021-12-10 14:00:00|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|4
1639144830000|2021-12-10 14:00:30|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1639144840000|2021-12-10 14:00:40|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|4
1639144860000|2021-12-10 14:01:00|2628.4|2622.4|2629.4|2623.4|2630.1|2624.1|2628.4|2622.4|6
1639144870000|2021-12-10 14:01:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|4
1639144880000|2021-12-10 14:01:20|2629.1|2623.1|2628.4|2622.4|2629.1|2623.1|2628.4|2622.4|6
1639144890000|2021-12-10 14:01:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639144900000|2021-12-10 14:01:40|2627.9|2621.9|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|3
1639144910000|2021-12-10 14:01:50|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|3
1639144920000|2021-12-10 14:02:00|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|8
1639144930000|2021-12-10 14:02:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639144940000|2021-12-10 14:02:20|2628.6|2622.6|2628.9|2622.9|2629.4|2623.4|2628.6|2622.6|8
1639144950000|2021-12-10 14:02:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639144970000|2021-12-10 14:02:50|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639144980000|2021-12-10 14:03:00|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|3
1639144990000|2021-12-10 14:03:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1639145010000|2021-12-10 14:03:30|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.6|2621.6|4
1639145020000|2021-12-10 14:03:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1639145050000|2021-12-10 14:04:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639145060000|2021-12-10 14:04:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639145080000|2021-12-10 14:04:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1639145110000|2021-12-10 14:05:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639145120000|2021-12-10 14:05:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1639145130000|2021-12-10 14:05:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639145140000|2021-12-10 14:05:40|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|2
1639145150000|2021-12-10 14:05:50|2628.6|2622.6|2628.4|2622.4|2628.6|2622.6|2627.9|2621.9|5
1639145160000|2021-12-10 14:06:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1639145210000|2021-12-10 14:06:50|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.4|2621.4|4
1639145240000|2021-12-10 14:07:20|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|4
1639145250000|2021-12-10 14:07:30|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1639145260000|2021-12-10 14:07:40|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1639145280000|2021-12-10 14:08:00|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|4
1639145290000|2021-12-10 14:08:10|2627.6|2621.6|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|5
1639145300000|2021-12-10 14:08:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639145310000|2021-12-10 14:08:30|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639145320000|2021-12-10 14:08:40|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|4
1639145330000|2021-12-10 14:08:50|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|4
1639145360000|2021-12-10 14:09:20|2628.4|2622.4|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|4
1639145370000|2021-12-10 14:09:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639145380000|2021-12-10 14:09:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1639145400000|2021-12-10 14:10:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639145410000|2021-12-10 14:10:10|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2627.9|2621.9|4
1639145420000|2021-12-10 14:10:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1639145430000|2021-12-10 14:10:30|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|3
1639145440000|2021-12-10 14:10:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1639145450000|2021-12-10 14:10:50|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|10
1639145460000|2021-12-10 14:11:00|2627.6|2621.6|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|7
1639145490000|2021-12-10 14:11:30|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|7
1639145520000|2021-12-10 14:12:00|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639145530000|2021-12-10 14:12:10|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639145570000|2021-12-10 14:12:50|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|6
1639145590000|2021-12-10 14:13:10|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1639145600000|2021-12-10 14:13:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639145610000|2021-12-10 14:13:30|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639145620000|2021-12-10 14:13:40|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|1
1639145630000|2021-12-10 14:13:50|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639145640000|2021-12-10 14:14:00|2627.9|2621.9|2629.6|2623.6|2629.6|2623.6|2627.9|2621.9|3
1639145650000|2021-12-10 14:14:10|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.1|2623.1|5
1639145660000|2021-12-10 14:14:20|2629.1|2623.1|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|4
1639145680000|2021-12-10 14:14:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639145730000|2021-12-10 14:15:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639145760000|2021-12-10 14:16:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639145770000|2021-12-10 14:16:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1639145780000|2021-12-10 14:16:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639145790000|2021-12-10 14:16:30|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|2
1639145830000|2021-12-10 14:17:10|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|2
1639145840000|2021-12-10 14:17:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639145850000|2021-12-10 14:17:30|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1639145860000|2021-12-10 14:17:40|2630.9|2624.9|2631.6|2625.6|2631.9|2625.9|2630.9|2624.9|8
1639145870000|2021-12-10 14:17:50|2631.4|2625.4|2631.1|2625.1|2632.1|2626.1|2631.1|2625.1|6
1639145900000|2021-12-10 14:18:20|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|4
1639145920000|2021-12-10 14:18:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1639145960000|2021-12-10 14:19:20|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639145970000|2021-12-10 14:19:30|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|3
1639145980000|2021-12-10 14:19:40|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|3
1639146000000|2021-12-10 14:20:00|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1639146010000|2021-12-10 14:20:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639146020000|2021-12-10 14:20:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639146030000|2021-12-10 14:20:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1639146040000|2021-12-10 14:20:40|2631.4|2625.4|2630.1|2624.1|2631.6|2625.6|2630.1|2624.1|7
1639146050000|2021-12-10 14:20:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639146070000|2021-12-10 14:21:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639146080000|2021-12-10 14:21:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1639146100000|2021-12-10 14:21:40|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639146110000|2021-12-10 14:21:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639146150000|2021-12-10 14:22:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639146170000|2021-12-10 14:22:50|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|3
1639146210000|2021-12-10 14:23:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639146220000|2021-12-10 14:23:40|2629.9|2623.9|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|5
1639146240000|2021-12-10 14:24:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639146260000|2021-12-10 14:24:20|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639146290000|2021-12-10 14:24:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639146300000|2021-12-10 14:25:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|3
1639146310000|2021-12-10 14:25:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639146330000|2021-12-10 14:25:30|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639146360000|2021-12-10 14:26:00|2628.6|2622.6|2627.9|2621.9|2628.6|2622.6|2627.6|2621.6|3
1639146370000|2021-12-10 14:26:10|2628.1|2622.1|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|2
1639146380000|2021-12-10 14:26:20|2629.4|2623.4|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|4
1639146400000|2021-12-10 14:26:40|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1639146410000|2021-12-10 14:26:50|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1639146430000|2021-12-10 14:27:10|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1639146450000|2021-12-10 14:27:30|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|2
1639146490000|2021-12-10 14:28:10|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.4|2621.4|4
1639146500000|2021-12-10 14:28:20|2627.1|2621.1|2627.9|2621.9|2627.9|2621.9|2627.1|2621.1|3
1639146520000|2021-12-10 14:28:40|2627.6|2621.6|2627.1|2621.1|2627.6|2621.6|2627.1|2621.1|2
1639146530000|2021-12-10 14:28:50|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1639146540000|2021-12-10 14:29:00|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1639146550000|2021-12-10 14:29:10|2627.4|2621.4|2627.6|2621.6|2627.6|2621.6|2627.4|2621.4|2
1639146590000|2021-12-10 14:29:50|2627.9|2621.9|2629.1|2623.1|2629.1|2623.1|2627.9|2621.9|2
1639146600000|2021-12-10 14:30:00|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|6
1639146610000|2021-12-10 14:30:10|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1639146620000|2021-12-10 14:30:20|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.4|2622.4|2
1639146630000|2021-12-10 14:30:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639146640000|2021-12-10 14:30:40|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1639146650000|2021-12-10 14:30:50|2628.6|2622.6|2627.4|2621.4|2628.6|2622.6|2627.4|2621.4|4
1639146660000|2021-12-10 14:31:00|2627.1|2621.1|2626.9|2620.9|2627.1|2621.1|2626.9|2620.9|2
1639146670000|2021-12-10 14:31:10|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2626.6|2620.6|3
1639146680000|2021-12-10 14:31:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639146700000|2021-12-10 14:31:40|2626.9|2620.9|2626.4|2620.4|2626.9|2620.9|2626.4|2620.4|2
1639146710000|2021-12-10 14:31:50|2625.9|2619.9|2626.1|2620.1|2626.4|2620.4|2625.4|2619.4|5
1639146720000|2021-12-10 14:32:00|2625.9|2619.9|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|4
1639146730000|2021-12-10 14:32:10|2625.4|2619.4|2624.9|2618.9|2625.4|2619.4|2624.9|2618.9|5
1639146740000|2021-12-10 14:32:20|2624.6|2618.6|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|3
1639146750000|2021-12-10 14:32:30|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1639146760000|2021-12-10 14:32:40|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.9|2618.9|2
1639146770000|2021-12-10 14:32:50|2624.6|2618.6|2623.6|2617.6|2624.6|2618.6|2623.6|2617.6|4
1639146780000|2021-12-10 14:33:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.1|2617.1|3
1639146790000|2021-12-10 14:33:10|2623.6|2617.6|2624.4|2618.4|2624.9|2618.9|2623.6|2617.6|7
1639146820000|2021-12-10 14:33:40|2624.6|2618.6|2624.1|2618.1|2625.1|2619.1|2624.1|2618.1|6
1639146830000|2021-12-10 14:33:50|2624.4|2618.4|2625.1|2619.1|2625.1|2619.1|2624.1|2618.1|5
1639146840000|2021-12-10 14:34:00|2625.4|2619.4|2625.9|2619.9|2625.9|2619.9|2625.4|2619.4|3
1639146850000|2021-12-10 14:34:10|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.1|2619.1|4
1639146880000|2021-12-10 14:34:40|2625.6|2619.6|2625.4|2619.4|2625.6|2619.6|2625.4|2619.4|2
1639146890000|2021-12-10 14:34:50|2625.6|2619.6|2625.6|2619.6|2625.9|2619.9|2625.6|2619.6|3
1639146900000|2021-12-10 14:35:00|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1639146910000|2021-12-10 14:35:10|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1639146920000|2021-12-10 14:35:20|2625.1|2619.1|2625.4|2619.4|2625.4|2619.4|2625.1|2619.1|2
1639146930000|2021-12-10 14:35:30|2625.1|2619.1|2624.6|2618.6|2625.4|2619.4|2624.1|2618.1|6
1639146940000|2021-12-10 14:35:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1639146960000|2021-12-10 14:36:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1639146970000|2021-12-10 14:36:10|2624.6|2618.6|2624.9|2618.9|2624.9|2618.9|2624.4|2618.4|3
1639146980000|2021-12-10 14:36:20|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1639146990000|2021-12-10 14:36:30|2624.6|2618.6|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|3
1639147000000|2021-12-10 14:36:40|2624.4|2618.4|2624.6|2618.6|2624.6|2618.6|2624.4|2618.4|6
1639147010000|2021-12-10 14:36:50|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.4|2618.4|6
1639147040000|2021-12-10 14:37:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639147050000|2021-12-10 14:37:30|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.6|2617.6|4
1639147060000|2021-12-10 14:37:40|2624.1|2618.1|2623.6|2617.6|2624.1|2618.1|2623.1|2617.1|7
1639147070000|2021-12-10 14:37:50|2623.4|2617.4|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|2
1639147080000|2021-12-10 14:38:00|2623.9|2617.9|2624.9|2618.9|2624.9|2618.9|2623.9|2617.9|2
1639147090000|2021-12-10 14:38:10|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|3
1639147100000|2021-12-10 14:38:20|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.4|2618.4|4
1639147110000|2021-12-10 14:38:30|2624.9|2618.9|2624.6|2618.6|2624.9|2618.9|2624.6|2618.6|2
1639147120000|2021-12-10 14:38:40|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|4
1639147130000|2021-12-10 14:38:50|2624.4|2618.4|2625.1|2619.1|2625.1|2619.1|2624.1|2618.1|4
1639147140000|2021-12-10 14:39:00|2625.4|2619.4|2625.6|2619.6|2625.9|2619.9|2625.4|2619.4|3
1639147160000|2021-12-10 14:39:20|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1639147170000|2021-12-10 14:39:30|2625.6|2619.6|2626.1|2620.1|2626.1|2620.1|2625.6|2619.6|3
1639147180000|2021-12-10 14:39:40|2625.9|2619.9|2625.1|2619.1|2625.9|2619.9|2625.1|2619.1|4
1639147190000|2021-12-10 14:39:50|2624.4|2618.4|2624.9|2618.9|2625.4|2619.4|2624.1|2618.1|10
1639147200000|2021-12-10 14:40:00|2625.1|2619.1|2625.1|2619.1|2625.4|2619.4|2625.1|2619.1|3
1639147210000|2021-12-10 14:40:10|2625.4|2619.4|2624.6|2618.6|2625.4|2619.4|2624.4|2618.4|5
1639147220000|2021-12-10 14:40:20|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639147230000|2021-12-10 14:40:30|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1639147240000|2021-12-10 14:40:40|2624.1|2618.1|2624.4|2618.4|2624.6|2618.6|2624.1|2618.1|4
1639147250000|2021-12-10 14:40:50|2624.1|2618.1|2623.9|2617.9|2624.1|2618.1|2623.9|2617.9|2
1639147260000|2021-12-10 14:41:00|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|4
1639147270000|2021-12-10 14:41:10|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.6|2616.6|5
1639147280000|2021-12-10 14:41:20|2622.9|2616.9|2622.1|2616.1|2622.9|2616.9|2622.1|2616.1|2
1639147290000|2021-12-10 14:41:30|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1639147300000|2021-12-10 14:41:40|2622.1|2616.1|2621.9|2615.9|2622.1|2616.1|2621.9|2615.9|2
1639147310000|2021-12-10 14:41:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1639147330000|2021-12-10 14:42:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.1|2616.1|3
1639147350000|2021-12-10 14:42:30|2622.6|2616.6|2622.9|2616.9|2622.9|2616.9|2622.6|2616.6|4
1639147360000|2021-12-10 14:42:40|2622.6|2616.6|2622.4|2616.4|2622.6|2616.6|2622.4|2616.4|2
1639147370000|2021-12-10 14:42:50|2622.1|2616.1|2621.6|2615.6|2622.1|2616.1|2621.6|2615.6|3
1639147380000|2021-12-10 14:43:00|2621.4|2615.4|2622.1|2616.1|2622.1|2616.1|2621.4|2615.4|2
1639147390000|2021-12-10 14:43:10|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1639147400000|2021-12-10 14:43:20|2622.9|2616.9|2621.6|2615.6|2622.9|2616.9|2621.6|2615.6|4
1639147410000|2021-12-10 14:43:30|2620.9|2614.9|2622.1|2616.1|2622.1|2616.1|2620.9|2614.9|6
1639147450000|2021-12-10 14:44:10|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.4|2616.4|2
1639147460000|2021-12-10 14:44:20|2622.9|2616.9|2623.1|2617.1|2623.4|2617.4|2622.9|2616.9|4
1639147470000|2021-12-10 14:44:30|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639147480000|2021-12-10 14:44:40|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1639147490000|2021-12-10 14:44:50|2623.1|2617.1|2624.1|2618.1|2624.4|2618.4|2623.1|2617.1|9
1639147500000|2021-12-10 14:45:00|2624.4|2618.4|2623.6|2617.6|2624.4|2618.4|2623.6|2617.6|2
1639147510000|2021-12-10 14:45:10|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2623.1|2617.1|5
1639147520000|2021-12-10 14:45:20|2623.1|2617.1|2622.9|2616.9|2623.1|2617.1|2622.9|2616.9|2
1639147540000|2021-12-10 14:45:40|2622.6|2616.6|2621.9|2615.9|2622.6|2616.6|2621.9|2615.9|4
1639147550000|2021-12-10 14:45:50|2621.6|2615.6|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|8
1639147560000|2021-12-10 14:46:00|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1639147570000|2021-12-10 14:46:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1639147580000|2021-12-10 14:46:20|2620.1|2614.1|2618.9|2612.9|2620.1|2614.1|2618.9|2612.9|4
1639147590000|2021-12-10 14:46:30|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1639147600000|2021-12-10 14:46:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639147610000|2021-12-10 14:46:50|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1639147620000|2021-12-10 14:47:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639147630000|2021-12-10 14:47:10|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1639147640000|2021-12-10 14:47:20|2619.9|2613.9|2619.4|2613.4|2620.1|2614.1|2619.4|2613.4|5
1639147650000|2021-12-10 14:47:30|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|3
1639147660000|2021-12-10 14:47:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639147670000|2021-12-10 14:47:50|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1639147680000|2021-12-10 14:48:00|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1639147690000|2021-12-10 14:48:10|2618.1|2612.1|2618.1|2612.1|2618.6|2612.6|2618.1|2612.1|5
1639147700000|2021-12-10 14:48:20|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|5
1639147710000|2021-12-10 14:48:30|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|3
1639147720000|2021-12-10 14:48:40|2618.1|2612.1|2618.1|2612.1|2618.4|2612.4|2618.1|2612.1|3
1639147730000|2021-12-10 14:48:50|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1639147740000|2021-12-10 14:49:00|2617.6|2611.6|2616.9|2610.9|2617.6|2611.6|2616.1|2610.1|7
1639147750000|2021-12-10 14:49:10|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2616.4|2610.4|3
1639147760000|2021-12-10 14:49:20|2616.6|2610.6|2616.4|2610.4|2617.1|2611.1|2616.4|2610.4|7
1639147770000|2021-12-10 14:49:30|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1639147780000|2021-12-10 14:49:40|2615.9|2609.9|2616.9|2610.9|2616.9|2610.9|2615.9|2609.9|6
1639147790000|2021-12-10 14:49:50|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1639147800000|2021-12-10 14:50:00|2616.4|2610.4|2615.9|2609.9|2616.4|2610.4|2615.9|2609.9|3
1639147820000|2021-12-10 14:50:20|2616.1|2610.1|2616.6|2610.6|2616.9|2610.9|2616.1|2610.1|5
1639147830000|2021-12-10 14:50:30|2616.9|2610.9|2617.1|2611.1|2617.1|2611.1|2616.9|2610.9|2
1639147840000|2021-12-10 14:50:40|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2616.6|2610.6|6
1639147870000|2021-12-10 14:51:10|2617.4|2611.4|2618.6|2612.6|2618.6|2612.6|2617.4|2611.4|2
1639147880000|2021-12-10 14:51:20|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2617.9|2611.9|4
1639147890000|2021-12-10 14:51:30|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|3
1639147900000|2021-12-10 14:51:40|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1639147910000|2021-12-10 14:51:50|2618.1|2612.1|2619.1|2613.1|2619.1|2613.1|2618.1|2612.1|3
1639147920000|2021-12-10 14:52:00|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1639147950000|2021-12-10 14:52:30|2619.6|2613.6|2620.1|2614.1|2620.1|2614.1|2619.6|2613.6|3
1639147960000|2021-12-10 14:52:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639147970000|2021-12-10 14:52:50|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1639147980000|2021-12-10 14:53:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1639147990000|2021-12-10 14:53:10|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.1|2614.1|3
1639148000000|2021-12-10 14:53:20|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639148010000|2021-12-10 14:53:30|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1639148020000|2021-12-10 14:53:40|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1639148030000|2021-12-10 14:53:50|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|3
1639148040000|2021-12-10 14:54:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|3
1639148050000|2021-12-10 14:54:10|2619.1|2613.1|2618.6|2612.6|2619.4|2613.4|2618.6|2612.6|4
1639148060000|2021-12-10 14:54:20|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1639148070000|2021-12-10 14:54:30|2619.4|2613.4|2619.1|2613.1|2619.4|2613.4|2619.1|2613.1|2
1639148090000|2021-12-10 14:54:50|2619.9|2613.9|2619.4|2613.4|2620.4|2614.4|2619.4|2613.4|6
1639148100000|2021-12-10 14:55:00|2619.1|2613.1|2620.9|2614.9|2620.9|2614.9|2618.9|2612.9|6
1639148110000|2021-12-10 14:55:10|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1639148120000|2021-12-10 14:55:20|2620.9|2614.9|2620.1|2614.1|2621.4|2615.4|2620.1|2614.1|5
1639148130000|2021-12-10 14:55:30|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|5
1639148140000|2021-12-10 14:55:40|2620.9|2614.9|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|4
1639148160000|2021-12-10 14:56:00|2620.9|2614.9|2620.1|2614.1|2620.9|2614.9|2620.1|2614.1|4
1639148170000|2021-12-10 14:56:10|2619.9|2613.9|2620.4|2614.4|2620.9|2614.9|2619.9|2613.9|3
1639148180000|2021-12-10 14:56:20|2619.9|2613.9|2619.1|2613.1|2620.1|2614.1|2618.9|2612.9|7
1639148210000|2021-12-10 14:56:50|2618.9|2612.9|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|3
1639148220000|2021-12-10 14:57:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639148240000|2021-12-10 14:57:20|2618.9|2612.9|2619.4|2613.4|2619.4|2613.4|2618.9|2612.9|3
1639148250000|2021-12-10 14:57:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639148260000|2021-12-10 14:57:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639148270000|2021-12-10 14:57:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1639148280000|2021-12-10 14:58:00|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|3
1639148290000|2021-12-10 14:58:10|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639148300000|2021-12-10 14:58:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639148310000|2021-12-10 14:58:30|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1639148320000|2021-12-10 14:58:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639148330000|2021-12-10 14:58:50|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2619.4|2613.4|2
1639148340000|2021-12-10 14:59:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639148350000|2021-12-10 14:59:10|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639148360000|2021-12-10 14:59:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639148370000|2021-12-10 14:59:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639148400000|2021-12-10 15:00:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639148420000|2021-12-10 15:00:20|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1639148430000|2021-12-10 15:00:30|2619.1|2613.1|2619.4|2613.4|2619.6|2613.6|2619.1|2613.1|5
1639148440000|2021-12-10 15:00:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1639148450000|2021-12-10 15:00:50|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|3
1639148470000|2021-12-10 15:01:10|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1639148480000|2021-12-10 15:01:20|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.4|2612.4|3
1639148490000|2021-12-10 15:01:30|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639148510000|2021-12-10 15:01:50|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1639148520000|2021-12-10 15:02:00|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1639148530000|2021-12-10 15:02:10|2618.1|2612.1|2617.4|2611.4|2618.1|2612.1|2617.4|2611.4|3
1639148540000|2021-12-10 15:02:20|2617.6|2611.6|2618.4|2612.4|2618.4|2612.4|2617.6|2611.6|4
1639148550000|2021-12-10 15:02:30|2618.1|2612.1|2617.9|2611.9|2618.1|2612.1|2617.9|2611.9|2
1639148560000|2021-12-10 15:02:40|2617.6|2611.6|2617.6|2611.6|2617.9|2611.9|2617.4|2611.4|4
1639148570000|2021-12-10 15:02:50|2618.6|2612.6|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|3
1639148580000|2021-12-10 15:03:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|3
1639148590000|2021-12-10 15:03:10|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.6|2612.6|10
1639148600000|2021-12-10 15:03:20|2618.6|2612.6|2617.6|2611.6|2618.9|2612.9|2617.6|2611.6|4
1639148620000|2021-12-10 15:03:40|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1639148640000|2021-12-10 15:04:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1639148690000|2021-12-10 15:04:50|2617.9|2611.9|2617.6|2611.6|2617.9|2611.9|2617.6|2611.6|2
1639148700000|2021-12-10 15:05:00|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1639148710000|2021-12-10 15:05:10|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1639148720000|2021-12-10 15:05:20|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1639148730000|2021-12-10 15:05:30|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1639148740000|2021-12-10 15:05:40|2617.9|2611.9|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|2
1639148750000|2021-12-10 15:05:50|2619.1|2613.1|2617.6|2611.6|2619.1|2613.1|2617.6|2611.6|3
1639148770000|2021-12-10 15:06:10|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1639148780000|2021-12-10 15:06:20|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1639148840000|2021-12-10 15:07:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1639148860000|2021-12-10 15:07:40|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1639148870000|2021-12-10 15:07:50|2618.9|2612.9|2619.1|2613.1|2619.4|2613.4|2618.9|2612.9|4
1639148880000|2021-12-10 15:08:00|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1639148890000|2021-12-10 15:08:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639148900000|2021-12-10 15:08:20|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.4|2612.4|2
1639148930000|2021-12-10 15:08:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1639148960000|2021-12-10 15:09:20|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.1|2612.1|4
1639148970000|2021-12-10 15:09:30|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639148980000|2021-12-10 15:09:40|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1639148990000|2021-12-10 15:09:50|2618.6|2612.6|2618.6|2612.6|2618.9|2612.9|2618.4|2612.4|5
1639149000000|2021-12-10 15:10:00|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1639149020000|2021-12-10 15:10:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|3
1639149030000|2021-12-10 15:10:30|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1639149050000|2021-12-10 15:10:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1639149070000|2021-12-10 15:11:10|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.4|2612.4|4
1639149090000|2021-12-10 15:11:30|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|3
1639149100000|2021-12-10 15:11:40|2618.6|2612.6|2618.4|2612.4|2618.6|2612.6|2618.1|2612.1|3
1639149110000|2021-12-10 15:11:50|2618.1|2612.1|2617.6|2611.6|2618.1|2612.1|2617.6|2611.6|3
1639149150000|2021-12-10 15:12:30|2617.9|2611.9|2618.4|2612.4|2618.4|2612.4|2617.9|2611.9|2
1639149160000|2021-12-10 15:12:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1639149220000|2021-12-10 15:13:40|2618.4|2612.4|2618.6|2612.6|2618.6|2612.6|2618.4|2612.4|2
1639149230000|2021-12-10 15:13:50|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639149240000|2021-12-10 15:14:00|2618.6|2612.6|2618.9|2612.9|2618.9|2612.9|2618.6|2612.6|2
1639149260000|2021-12-10 15:14:20|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639149270000|2021-12-10 15:14:30|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1639149280000|2021-12-10 15:14:40|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1639149290000|2021-12-10 15:14:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1639149300000|2021-12-10 15:15:00|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1639149310000|2021-12-10 15:15:10|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1639149320000|2021-12-10 15:15:20|2619.1|2613.1|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|2
1639149360000|2021-12-10 15:16:00|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1639149380000|2021-12-10 15:16:20|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1639149400000|2021-12-10 15:16:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639149410000|2021-12-10 15:16:50|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|4
1639149420000|2021-12-10 15:17:00|2620.6|2614.6|2621.1|2615.1|2621.1|2615.1|2620.6|2614.6|2
1639149440000|2021-12-10 15:17:20|2620.9|2614.9|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|2
1639149450000|2021-12-10 15:17:30|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639149470000|2021-12-10 15:17:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639149480000|2021-12-10 15:18:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1639149500000|2021-12-10 15:18:20|2619.9|2613.9|2620.9|2614.9|2620.9|2614.9|2619.9|2613.9|4
1639149540000|2021-12-10 15:19:00|2620.6|2614.6|2620.9|2614.9|2620.9|2614.9|2620.6|2614.6|2
1639149550000|2021-12-10 15:19:10|2621.1|2615.1|2620.9|2614.9|2621.1|2615.1|2620.9|2614.9|2
1639149560000|2021-12-10 15:19:20|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1639149580000|2021-12-10 15:19:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|3
1639149590000|2021-12-10 15:19:50|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|4
1639149610000|2021-12-10 15:20:10|2619.4|2613.4|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|7
1639149620000|2021-12-10 15:20:20|2619.9|2613.9|2620.1|2614.1|2620.4|2614.4|2619.9|2613.9|6
1639149630000|2021-12-10 15:20:30|2619.9|2613.9|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|3
1639149640000|2021-12-10 15:20:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639149650000|2021-12-10 15:20:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639149670000|2021-12-10 15:21:10|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1639149680000|2021-12-10 15:21:20|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2619.4|2613.4|4
1639149700000|2021-12-10 15:21:40|2619.6|2613.6|2620.4|2614.4|2620.4|2614.4|2619.4|2613.4|6
1639149720000|2021-12-10 15:22:00|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639149760000|2021-12-10 15:22:40|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.4|2613.4|4
1639149830000|2021-12-10 15:23:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639149880000|2021-12-10 15:24:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1639149890000|2021-12-10 15:24:50|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1639149900000|2021-12-10 15:25:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639149920000|2021-12-10 15:25:20|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1639149930000|2021-12-10 15:25:30|2619.1|2613.1|2618.9|2612.9|2619.1|2613.1|2618.9|2612.9|2
1639149940000|2021-12-10 15:25:40|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|2
1639149950000|2021-12-10 15:25:50|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1639149960000|2021-12-10 15:26:00|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639149990000|2021-12-10 15:26:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1639150060000|2021-12-10 15:27:40|2618.9|2612.9|2619.6|2613.6|2619.6|2613.6|2618.9|2612.9|2
1639150080000|2021-12-10 15:28:00|2619.4|2613.4|2618.9|2612.9|2619.4|2613.4|2618.9|2612.9|3
1639150130000|2021-12-10 15:28:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639150160000|2021-12-10 15:29:20|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639150170000|2021-12-10 15:29:30|2619.1|2613.1|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|4
1639150180000|2021-12-10 15:29:40|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1639150200000|2021-12-10 15:30:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2618.6|2612.6|5
1639150270000|2021-12-10 15:31:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639150280000|2021-12-10 15:31:20|2619.1|2613.1|2620.4|2614.4|2620.4|2614.4|2619.1|2613.1|4
1639150320000|2021-12-10 15:32:00|2620.1|2614.1|2620.4|2614.4|2620.6|2614.6|2620.1|2614.1|4
1639150330000|2021-12-10 15:32:10|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.4|2614.4|2
1639150340000|2021-12-10 15:32:20|2621.4|2615.4|2620.9|2614.9|2621.4|2615.4|2620.9|2614.9|4
1639150350000|2021-12-10 15:32:30|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1639150360000|2021-12-10 15:32:40|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|1
1639150370000|2021-12-10 15:32:50|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1639150380000|2021-12-10 15:33:00|2621.4|2615.4|2621.1|2615.1|2621.4|2615.4|2621.1|2615.1|2
1639150390000|2021-12-10 15:33:10|2620.9|2614.9|2621.1|2615.1|2621.1|2615.1|2620.9|2614.9|2
1639150400000|2021-12-10 15:33:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1639150440000|2021-12-10 15:34:00|2620.6|2614.6|2620.1|2614.1|2620.9|2614.9|2620.1|2614.1|4
1639150460000|2021-12-10 15:34:20|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639150480000|2021-12-10 15:34:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1639150490000|2021-12-10 15:34:50|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639150500000|2021-12-10 15:35:00|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|2
1639150510000|2021-12-10 15:35:10|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639150530000|2021-12-10 15:35:30|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1639150540000|2021-12-10 15:35:40|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1639150550000|2021-12-10 15:35:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639150560000|2021-12-10 15:36:00|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2619.4|2613.4|2
1639150570000|2021-12-10 15:36:10|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|3
1639150580000|2021-12-10 15:36:20|2620.4|2614.4|2620.4|2614.4|2620.9|2614.9|2620.4|2614.4|5
1639150590000|2021-12-10 15:36:30|2620.6|2614.6|2620.6|2614.6|2620.9|2614.9|2620.6|2614.6|3
1639150600000|2021-12-10 15:36:40|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1639150610000|2021-12-10 15:36:50|2620.6|2614.6|2620.4|2614.4|2620.6|2614.6|2620.1|2614.1|4
1639150630000|2021-12-10 15:37:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639150640000|2021-12-10 15:37:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1639150650000|2021-12-10 15:37:30|2620.4|2614.4|2618.6|2612.6|2620.4|2614.4|2618.6|2612.6|2
1639150660000|2021-12-10 15:37:40|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639150680000|2021-12-10 15:38:00|2618.1|2612.1|2618.6|2612.6|2618.9|2612.9|2618.1|2612.1|4
1639150690000|2021-12-10 15:38:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639150730000|2021-12-10 15:38:50|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1639150770000|2021-12-10 15:39:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1639150780000|2021-12-10 15:39:40|2618.6|2612.6|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|3
1639150790000|2021-12-10 15:39:50|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639150800000|2021-12-10 15:40:00|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1639150870000|2021-12-10 15:41:10|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639150920000|2021-12-10 15:42:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639150930000|2021-12-10 15:42:10|2618.9|2612.9|2618.6|2612.6|2618.9|2612.9|2618.6|2612.6|2
1639150950000|2021-12-10 15:42:30|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|2
1639150960000|2021-12-10 15:42:40|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1639150970000|2021-12-10 15:42:50|2617.9|2611.9|2617.1|2611.1|2617.9|2611.9|2617.1|2611.1|4
1639150980000|2021-12-10 15:43:00|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1639150990000|2021-12-10 15:43:10|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|3
1639151010000|2021-12-10 15:43:30|2617.1|2611.1|2614.9|2608.9|2617.4|2611.4|2614.6|2608.6|5
1639151020000|2021-12-10 15:43:40|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1639151040000|2021-12-10 15:44:00|2614.9|2608.9|2612.6|2606.6|2614.9|2608.9|2612.6|2606.6|6
1639151050000|2021-12-10 15:44:10|2612.9|2606.9|2611.6|2605.6|2612.9|2606.9|2611.6|2605.6|3
1639151060000|2021-12-10 15:44:20|2611.9|2605.9|2611.1|2605.1|2612.1|2606.1|2610.4|2604.4|6
1639151070000|2021-12-10 15:44:30|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|4
1639151080000|2021-12-10 15:44:40|2611.6|2605.6|2611.6|2605.6|2611.9|2605.9|2611.1|2605.1|5
1639151090000|2021-12-10 15:44:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1639151100000|2021-12-10 15:45:00|2611.4|2605.4|2612.4|2606.4|2612.4|2606.4|2611.4|2605.4|5
1639151120000|2021-12-10 15:45:20|2612.6|2606.6|2613.4|2607.4|2613.4|2607.4|2612.6|2606.6|3
1639151130000|2021-12-10 15:45:30|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1639151150000|2021-12-10 15:45:50|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|4
1639151160000|2021-12-10 15:46:00|2614.1|2608.1|2613.6|2607.6|2614.1|2608.1|2613.6|2607.6|5
1639151170000|2021-12-10 15:46:10|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|2
1639151190000|2021-12-10 15:46:30|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|4
1639151210000|2021-12-10 15:46:50|2614.1|2608.1|2614.1|2608.1|2614.4|2608.4|2613.9|2607.9|4
1639151230000|2021-12-10 15:47:10|2613.9|2607.9|2613.6|2607.6|2613.9|2607.9|2613.6|2607.6|2
1639151280000|2021-12-10 15:48:00|2613.4|2607.4|2612.6|2606.6|2613.4|2607.4|2612.4|2606.4|7
1639151290000|2021-12-10 15:48:10|2612.9|2606.9|2614.4|2608.4|2614.4|2608.4|2612.9|2606.9|3
1639151300000|2021-12-10 15:48:20|2614.1|2608.1|2615.4|2609.4|2615.4|2609.4|2614.1|2608.1|3
1639151310000|2021-12-10 15:48:30|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1639151320000|2021-12-10 15:48:40|2615.1|2609.1|2614.6|2608.6|2615.1|2609.1|2614.6|2608.6|3
1639151330000|2021-12-10 15:48:50|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1639151340000|2021-12-10 15:49:00|2614.1|2608.1|2615.4|2609.4|2615.4|2609.4|2614.1|2608.1|4
1639151350000|2021-12-10 15:49:10|2615.1|2609.1|2614.6|2608.6|2615.4|2609.4|2614.6|2608.6|4
1639151360000|2021-12-10 15:49:20|2615.6|2609.6|2614.9|2608.9|2616.1|2610.1|2614.9|2608.9|5
1639151370000|2021-12-10 15:49:30|2614.6|2608.6|2615.9|2609.9|2615.9|2609.9|2614.4|2608.4|7
1639151380000|2021-12-10 15:49:40|2614.9|2608.9|2615.4|2609.4|2615.4|2609.4|2614.9|2608.9|2
1639151390000|2021-12-10 15:49:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1639151400000|2021-12-10 15:50:00|2615.4|2609.4|2614.9|2608.9|2615.4|2609.4|2614.9|2608.9|2
1639151410000|2021-12-10 15:50:10|2614.6|2608.6|2615.9|2609.9|2615.9|2609.9|2614.6|2608.6|4
1639151420000|2021-12-10 15:50:20|2616.1|2610.1|2617.4|2611.4|2617.4|2611.4|2616.1|2610.1|3
1639151440000|2021-12-10 15:50:40|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.9|2610.9|2
1639151450000|2021-12-10 15:50:50|2616.6|2610.6|2616.4|2610.4|2617.1|2611.1|2616.1|2610.1|7
1639151460000|2021-12-10 15:51:00|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1639151470000|2021-12-10 15:51:10|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1639151480000|2021-12-10 15:51:20|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|3
1639151490000|2021-12-10 15:51:30|2616.6|2610.6|2616.1|2610.1|2616.9|2610.9|2616.1|2610.1|6
1639151520000|2021-12-10 15:52:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1639151530000|2021-12-10 15:52:10|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1639151540000|2021-12-10 15:52:20|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|4
1639151550000|2021-12-10 15:52:30|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1639151570000|2021-12-10 15:52:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1639151580000|2021-12-10 15:53:00|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1639151590000|2021-12-10 15:53:10|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1639151600000|2021-12-10 15:53:20|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639151610000|2021-12-10 15:53:30|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1639151620000|2021-12-10 15:53:40|2615.1|2609.1|2614.6|2608.6|2615.1|2609.1|2614.4|2608.4|7
1639151630000|2021-12-10 15:53:50|2614.4|2608.4|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|3
1639151640000|2021-12-10 15:54:00|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1639151670000|2021-12-10 15:54:30|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1639151690000|2021-12-10 15:54:50|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1639151700000|2021-12-10 15:55:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1639151710000|2021-12-10 15:55:10|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1639151720000|2021-12-10 15:55:20|2614.6|2608.6|2615.4|2609.4|2615.6|2609.6|2614.6|2608.6|4
1639151740000|2021-12-10 15:55:40|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1639151750000|2021-12-10 15:55:50|2615.9|2609.9|2615.4|2609.4|2615.9|2609.9|2615.4|2609.4|2
1639151760000|2021-12-10 15:56:00|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|4
1639151770000|2021-12-10 15:56:10|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1639151790000|2021-12-10 15:56:30|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|3
1639151800000|2021-12-10 15:56:40|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1639151810000|2021-12-10 15:56:50|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1639151820000|2021-12-10 15:57:00|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1639151830000|2021-12-10 15:57:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1639151840000|2021-12-10 15:57:20|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1639151860000|2021-12-10 15:57:40|2615.4|2609.4|2614.6|2608.6|2615.6|2609.6|2614.6|2608.6|4
1639151870000|2021-12-10 15:57:50|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1639151880000|2021-12-10 15:58:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1639151890000|2021-12-10 15:58:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1639151900000|2021-12-10 15:58:20|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1639151910000|2021-12-10 15:58:30|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1639151920000|2021-12-10 15:58:40|2614.4|2608.4|2614.9|2608.9|2614.9|2608.9|2614.4|2608.4|2
1639151940000|2021-12-10 15:59:00|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1639151960000|2021-12-10 15:59:20|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1639151970000|2021-12-10 15:59:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639151990000|2021-12-10 15:59:50|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2614.9|2608.9|4
1639152000000|2021-12-10 16:00:00|2615.9|2609.9|2615.6|2609.6|2615.9|2609.9|2615.4|2609.4|3
1639152010000|2021-12-10 16:00:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639152030000|2021-12-10 16:00:30|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1639152040000|2021-12-10 16:00:40|2615.4|2609.4|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|2
1639152050000|2021-12-10 16:00:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1639152060000|2021-12-10 16:01:00|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1639152090000|2021-12-10 16:01:30|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1639152100000|2021-12-10 16:01:40|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1639152110000|2021-12-10 16:01:50|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1639152120000|2021-12-10 16:02:00|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1639152150000|2021-12-10 16:02:30|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1639152160000|2021-12-10 16:02:40|2616.9|2610.9|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|2
1639152180000|2021-12-10 16:03:00|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1639152240000|2021-12-10 16:04:00|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1639152250000|2021-12-10 16:04:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.4|2609.4|3
1639152270000|2021-12-10 16:04:30|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639152320000|2021-12-10 16:05:20|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1639152360000|2021-12-10 16:06:00|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1639152430000|2021-12-10 16:07:10|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1639152480000|2021-12-10 16:08:00|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1639152510000|2021-12-10 16:08:30|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1639152540000|2021-12-10 16:09:00|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639152550000|2021-12-10 16:09:10|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1639152560000|2021-12-10 16:09:20|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639152570000|2021-12-10 16:09:30|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1639152610000|2021-12-10 16:10:10|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1639152620000|2021-12-10 16:10:20|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1639152630000|2021-12-10 16:10:30|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|3
1639152650000|2021-12-10 16:10:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639152670000|2021-12-10 16:11:10|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1639152680000|2021-12-10 16:11:20|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|5
1639152690000|2021-12-10 16:11:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1639152750000|2021-12-10 16:12:30|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1639152760000|2021-12-10 16:12:40|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2614.1|2608.1|2
1639152770000|2021-12-10 16:12:50|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1639152790000|2021-12-10 16:13:10|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|4
1639152800000|2021-12-10 16:13:20|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1639152870000|2021-12-10 16:14:30|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1639152900000|2021-12-10 16:15:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1639152910000|2021-12-10 16:15:10|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1639152990000|2021-12-10 16:16:30|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.4|2608.4|3
1639153120000|2021-12-10 16:18:40|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1639153140000|2021-12-10 16:19:00|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|3
1639153250000|2021-12-10 16:20:50|2614.9|2608.9|2614.6|2608.6|2614.9|2608.9|2614.6|2608.6|2
1639153320000|2021-12-10 16:22:00|2614.4|2608.4|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|3
1639153380000|2021-12-10 16:23:00|2614.4|2608.4|2613.9|2607.9|2614.4|2608.4|2613.9|2607.9|2
1639153390000|2021-12-10 16:23:10|2614.1|2608.1|2613.4|2607.4|2614.4|2608.4|2612.1|2606.1|9
1639153400000|2021-12-10 16:23:20|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|2613.6|2607.6|1
1639153430000|2021-12-10 16:23:50|2614.1|2608.1|2613.1|2607.1|2614.1|2608.1|2612.9|2606.9|3
1639153440000|2021-12-10 16:24:00|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1639153460000|2021-12-10 16:24:20|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1639153470000|2021-12-10 16:24:30|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.1|2605.1|3
1639153480000|2021-12-10 16:24:40|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.6|2605.6|2
1639153490000|2021-12-10 16:24:50|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.4|2605.4|7
1639153500000|2021-12-10 16:25:00|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1639153520000|2021-12-10 16:25:20|2612.9|2606.9|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|2
1639153540000|2021-12-10 16:25:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1639153550000|2021-12-10 16:25:50|2611.9|2605.9|2611.9|2605.9|2612.1|2606.1|2611.6|2605.6|4
1639153560000|2021-12-10 16:26:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1639153570000|2021-12-10 16:26:10|2610.9|2604.9|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|2
1639153580000|2021-12-10 16:26:20|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1639153600000|2021-12-10 16:26:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1639153610000|2021-12-10 16:26:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1639153620000|2021-12-10 16:27:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1639153640000|2021-12-10 16:27:20|2610.9|2604.9|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|4
1639153660000|2021-12-10 16:27:40|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1639153680000|2021-12-10 16:28:00|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2609.1|2603.1|4
1639153690000|2021-12-10 16:28:10|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.9|2602.9|2
1639153700000|2021-12-10 16:28:20|2608.4|2602.4|2608.9|2602.9|2609.1|2603.1|2608.4|2602.4|4
1639153710000|2021-12-10 16:28:30|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1639153720000|2021-12-10 16:28:40|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1639153760000|2021-12-10 16:29:20|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|2609.1|2603.1|1
1639153770000|2021-12-10 16:29:30|2608.9|2602.9|2608.6|2602.6|2608.9|2602.9|2608.6|2602.6|2
1639153790000|2021-12-10 16:29:50|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|2608.4|2602.4|1
1639153800000|2021-12-10 16:30:00|2608.1|2602.1|2607.9|2601.9|2608.4|2602.4|2607.9|2601.9|7
1639153810000|2021-12-10 16:30:10|2607.6|2601.6|2608.1|2602.1|2608.1|2602.1|2607.6|2601.6|2
1639153820000|2021-12-10 16:30:20|2607.9|2601.9|2608.4|2602.4|2608.4|2602.4|2607.9|2601.9|3
1639153830000|2021-12-10 16:30:30|2608.6|2602.6|2608.9|2602.9|2608.9|2602.9|2608.6|2602.6|2
1639153840000|2021-12-10 16:30:40|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1639153850000|2021-12-10 16:30:50|2608.4|2602.4|2608.9|2602.9|2608.9|2602.9|2608.4|2602.4|3
1639153870000|2021-12-10 16:31:10|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|2608.6|2602.6|1
1639153890000|2021-12-10 16:31:30|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1639153900000|2021-12-10 16:31:40|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.1|2602.1|3
1639153910000|2021-12-10 16:31:50|2608.6|2602.6|2609.6|2603.6|2609.6|2603.6|2608.6|2602.6|4
1639153920000|2021-12-10 16:32:00|2609.4|2603.4|2610.4|2604.4|2610.6|2604.6|2609.4|2603.4|5
1639153930000|2021-12-10 16:32:10|2610.6|2604.6|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|3
1639153940000|2021-12-10 16:32:20|2610.4|2604.4|2610.1|2604.1|2610.6|2604.6|2610.1|2604.1|3
1639153950000|2021-12-10 16:32:30|2610.4|2604.4|2608.9|2602.9|2610.4|2604.4|2608.9|2602.9|4
1639153960000|2021-12-10 16:32:40|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2608.9|2602.9|4
1639153970000|2021-12-10 16:32:50|2609.6|2603.6|2609.9|2603.9|2609.9|2603.9|2609.6|2603.6|2
1639153980000|2021-12-10 16:33:00|2610.1|2604.1|2610.4|2604.4|2610.4|2604.4|2610.1|2604.1|2
1639153990000|2021-12-10 16:33:10|2610.6|2604.6|2610.9|2604.9|2611.4|2605.4|2610.6|2604.6|5
1639154010000|2021-12-10 16:33:30|2611.1|2605.1|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|3
1639154030000|2021-12-10 16:33:50|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1639154040000|2021-12-10 16:34:00|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1639154050000|2021-12-10 16:34:10|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1639154060000|2021-12-10 16:34:20|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1639154080000|2021-12-10 16:34:40|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|4
1639154090000|2021-12-10 16:34:50|2611.1|2605.1|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|3
1639154100000|2021-12-10 16:35:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1639154110000|2021-12-10 16:35:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1639154120000|2021-12-10 16:35:20|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|4
1639154130000|2021-12-10 16:35:30|2610.9|2604.9|2611.1|2605.1|2611.1|2605.1|2610.9|2604.9|2
1639154140000|2021-12-10 16:35:40|2610.9|2604.9|2610.4|2604.4|2610.9|2604.9|2610.4|2604.4|2
1639154160000|2021-12-10 16:36:00|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.6|2603.6|6
1639154200000|2021-12-10 16:36:40|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1639154220000|2021-12-10 16:37:00|2609.4|2603.4|2610.4|2604.4|2610.6|2604.6|2609.4|2603.4|4
1639154240000|2021-12-10 16:37:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.4|2604.4|5
1639154250000|2021-12-10 16:37:30|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|5
1639154270000|2021-12-10 16:37:50|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1639154300000|2021-12-10 16:38:20|2611.4|2605.4|2611.1|2605.1|2611.4|2605.4|2611.1|2605.1|2
1639154310000|2021-12-10 16:38:30|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1639154320000|2021-12-10 16:38:40|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.6|2604.6|2
1639154360000|2021-12-10 16:39:20|2610.6|2604.6|2610.9|2604.9|2610.9|2604.9|2610.1|2604.1|5
1639154420000|2021-12-10 16:40:20|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1639154460000|2021-12-10 16:41:00|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1639154490000|2021-12-10 16:41:30|2610.6|2604.6|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|2
1639154510000|2021-12-10 16:41:50|2610.6|2604.6|2611.4|2605.4|2611.6|2605.6|2610.6|2604.6|4
1639154520000|2021-12-10 16:42:00|2611.6|2605.6|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|4
1639154540000|2021-12-10 16:42:20|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|8
1639154550000|2021-12-10 16:42:30|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639154570000|2021-12-10 16:42:50|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1639154580000|2021-12-10 16:43:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1639154590000|2021-12-10 16:43:10|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1639154600000|2021-12-10 16:43:20|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1639154610000|2021-12-10 16:43:30|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|3
1639154630000|2021-12-10 16:43:50|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|3
1639154650000|2021-12-10 16:44:10|2612.6|2606.6|2612.6|2606.6|2613.1|2607.1|2612.4|2606.4|8
1639154680000|2021-12-10 16:44:40|2612.9|2606.9|2612.1|2606.1|2612.9|2606.9|2612.1|2606.1|4
1639154690000|2021-12-10 16:44:50|2611.9|2605.9|2612.4|2606.4|2612.6|2606.6|2611.9|2605.9|4
1639154700000|2021-12-10 16:45:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639154710000|2021-12-10 16:45:10|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|3
1639154730000|2021-12-10 16:45:30|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|3
1639154740000|2021-12-10 16:45:40|2611.9|2605.9|2612.4|2606.4|2612.4|2606.4|2611.9|2605.9|5
1639154760000|2021-12-10 16:46:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1639154790000|2021-12-10 16:46:30|2611.9|2605.9|2611.1|2605.1|2611.9|2605.9|2611.1|2605.1|2
1639154800000|2021-12-10 16:46:40|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1639154830000|2021-12-10 16:47:10|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1639154850000|2021-12-10 16:47:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1639154880000|2021-12-10 16:48:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1639154910000|2021-12-10 16:48:30|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1639154940000|2021-12-10 16:49:00|2611.9|2605.9|2612.9|2606.9|2612.9|2606.9|2611.9|2605.9|3
1639154950000|2021-12-10 16:49:10|2613.1|2607.1|2612.9|2606.9|2613.4|2607.4|2612.9|2606.9|4
1639154960000|2021-12-10 16:49:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639155000000|2021-12-10 16:50:00|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|3
1639155010000|2021-12-10 16:50:10|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1639155050000|2021-12-10 16:50:50|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1639155070000|2021-12-10 16:51:10|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1639155080000|2021-12-10 16:51:20|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1639155090000|2021-12-10 16:51:30|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1639155170000|2021-12-10 16:52:50|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639155180000|2021-12-10 16:53:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1639155220000|2021-12-10 16:53:40|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639155230000|2021-12-10 16:53:50|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|3
1639155240000|2021-12-10 16:54:00|2611.9|2605.9|2612.1|2606.1|2612.1|2606.1|2611.9|2605.9|2
1639155260000|2021-12-10 16:54:20|2612.4|2606.4|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|3
1639155270000|2021-12-10 16:54:30|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1639155300000|2021-12-10 16:55:00|2612.6|2606.6|2612.9|2606.9|2612.9|2606.9|2612.6|2606.6|2
1639155320000|2021-12-10 16:55:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639155330000|2021-12-10 16:55:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1639155350000|2021-12-10 16:55:50|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1639155380000|2021-12-10 16:56:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1639155410000|2021-12-10 16:56:50|2611.6|2605.6|2612.6|2606.6|2612.6|2606.6|2611.6|2605.6|4
1639155430000|2021-12-10 16:57:10|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1639155470000|2021-12-10 16:57:50|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|3
1639155520000|2021-12-10 16:58:40|2610.4|2604.4|2611.4|2605.4|2611.4|2605.4|2610.4|2604.4|6
1639155540000|2021-12-10 16:59:00|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|2
1639155550000|2021-12-10 16:59:10|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|8
1639155560000|2021-12-10 16:59:20|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2611.1|2605.1|6
1639155590000|2021-12-10 16:59:50|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2611.1|2605.1|8
1639155600000|2021-12-10 17:00:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1639155750000|2021-12-10 17:02:30|2612.4|2606.4|2612.9|2606.9|2612.9|2606.9|2612.4|2606.4|3
1639155760000|2021-12-10 17:02:40|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1639155770000|2021-12-10 17:02:50|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1639155780000|2021-12-10 17:03:00|2612.6|2606.6|2613.4|2607.4|2613.4|2607.4|2612.6|2606.6|2
1639155790000|2021-12-10 17:03:10|2613.1|2607.1|2612.9|2606.9|2613.1|2607.1|2612.9|2606.9|2
1639155800000|2021-12-10 17:03:20|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1639155880000|2021-12-10 17:04:40|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.6|2606.6|3
1639155890000|2021-12-10 17:04:50|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1639155920000|2021-12-10 17:05:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1639155940000|2021-12-10 17:05:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1639155980000|2021-12-10 17:06:20|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1639155990000|2021-12-10 17:06:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1639156000000|2021-12-10 17:06:40|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1639156030000|2021-12-10 17:07:10|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|2614.1|2608.1|1
1639156040000|2021-12-10 17:07:20|2614.6|2608.6|2614.9|2608.9|2614.9|2608.9|2614.6|2608.6|2
1639156050000|2021-12-10 17:07:30|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|2614.4|2608.4|1
1639156070000|2021-12-10 17:07:50|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1639156110000|2021-12-10 17:08:30|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1639156130000|2021-12-10 17:08:50|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1639156160000|2021-12-10 17:09:20|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1639156170000|2021-12-10 17:09:30|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1639156210000|2021-12-10 17:10:10|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1639156260000|2021-12-10 17:11:00|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1639156280000|2021-12-10 17:11:20|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1639156340000|2021-12-10 17:12:20|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1639156360000|2021-12-10 17:12:40|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1639156410000|2021-12-10 17:13:30|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1639156440000|2021-12-10 17:14:00|2614.9|2608.9|2615.9|2609.9|2615.9|2609.9|2614.9|2608.9|3
1639156450000|2021-12-10 17:14:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1639156550000|2021-12-10 17:15:50|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1639156600000|2021-12-10 17:16:40|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1639156610000|2021-12-10 17:16:50|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1639156630000|2021-12-10 17:17:10|2616.4|2610.4|2615.9|2609.9|2616.4|2610.4|2615.9|2609.9|2
1639156650000|2021-12-10 17:17:30|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1639156660000|2021-12-10 17:17:40|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1639156700000|2021-12-10 17:18:20|2616.4|2610.4|2616.1|2610.1|2616.4|2610.4|2616.1|2610.1|2
1639156730000|2021-12-10 17:18:50|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|6
1639156750000|2021-12-10 17:19:10|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|4
1639156910000|2021-12-10 17:21:50|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1639156920000|2021-12-10 17:22:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|3
1639156950000|2021-12-10 17:22:30|2617.1|2611.1|2618.6|2612.6|2618.6|2612.6|2617.1|2611.1|2
1639156960000|2021-12-10 17:22:40|2618.4|2612.4|2617.6|2611.6|2618.4|2612.4|2617.4|2611.4|5
1639156990000|2021-12-10 17:23:10|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1639157050000|2021-12-10 17:24:10|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|6
1639157060000|2021-12-10 17:24:20|2617.6|2611.6|2617.4|2611.4|2617.6|2611.6|2617.4|2611.4|6
1639157120000|2021-12-10 17:25:20|2617.6|2611.6|2618.6|2612.6|2618.6|2612.6|2617.6|2611.6|2
1639157140000|2021-12-10 17:25:40|2618.4|2612.4|2617.9|2611.9|2618.4|2612.4|2617.9|2611.9|2
1639157150000|2021-12-10 17:25:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1639157160000|2021-12-10 17:26:00|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1639157170000|2021-12-10 17:26:10|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|3
1639157220000|2021-12-10 17:27:00|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1639157240000|2021-12-10 17:27:20|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1639157260000|2021-12-10 17:27:40|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1639157270000|2021-12-10 17:27:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1639157320000|2021-12-10 17:28:40|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1639157330000|2021-12-10 17:28:50|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|2617.6|2611.6|1
1639157490000|2021-12-10 17:31:30|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2616.1|2610.1|7
1639157500000|2021-12-10 17:31:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1639157570000|2021-12-10 17:32:50|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.6|2610.6|2
1639157720000|2021-12-10 17:35:20|2616.9|2610.9|2617.6|2611.6|2617.6|2611.6|2616.9|2610.9|3
1639157750000|2021-12-10 17:35:50|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|3
1639157800000|2021-12-10 17:36:40|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1639157810000|2021-12-10 17:36:50|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1639157820000|2021-12-10 17:37:00|2617.1|2611.1|2617.4|2611.4|2617.4|2611.4|2617.1|2611.1|2
1639157830000|2021-12-10 17:37:10|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2616.4|2610.4|2
1639157840000|2021-12-10 17:37:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1639157920000|2021-12-10 17:38:40|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1639157990000|2021-12-10 17:39:50|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|6
1639158000000|2021-12-10 17:40:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1639158010000|2021-12-10 17:40:10|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|5
1639158020000|2021-12-10 17:40:20|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|5
1639158030000|2021-12-10 17:40:30|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|6
1639158050000|2021-12-10 17:40:50|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|2
1639158140000|2021-12-10 17:42:20|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|2617.1|2611.1|1
1639158260000|2021-12-10 17:44:20|2616.9|2610.9|2615.6|2609.6|2616.9|2610.9|2615.6|2609.6|3
1639158270000|2021-12-10 17:44:30|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1639158280000|2021-12-10 17:44:40|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|2
1639158290000|2021-12-10 17:44:50|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|2
1639158300000|2021-12-10 17:45:00|2616.6|2610.6|2616.4|2610.4|2616.9|2610.9|2616.4|2610.4|4
1639158310000|2021-12-10 17:45:10|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1639158320000|2021-12-10 17:45:20|2616.6|2610.6|2616.9|2610.9|2616.9|2610.9|2616.6|2610.6|2
1639158370000|2021-12-10 17:46:10|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|3
1639158380000|2021-12-10 17:46:20|2615.9|2609.9|2616.4|2610.4|2616.4|2610.4|2615.9|2609.9|2
1639158430000|2021-12-10 17:47:10|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1639158440000|2021-12-10 17:47:20|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|6
1639158450000|2021-12-10 17:47:30|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|2
1639158460000|2021-12-10 17:47:40|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|4
1639158470000|2021-12-10 17:47:50|2616.6|2610.6|2616.4|2610.4|2616.6|2610.6|2616.4|2610.4|4
1639158480000|2021-12-10 17:48:00|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|5
1639158490000|2021-12-10 17:48:10|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1639158510000|2021-12-10 17:48:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.4|2610.4|7
1639158520000|2021-12-10 17:48:40|2616.4|2610.4|2614.6|2608.6|2616.4|2610.4|2614.6|2608.6|2
1639158530000|2021-12-10 17:48:50|2614.9|2608.9|2613.9|2607.9|2614.9|2608.9|2613.9|2607.9|2
1639158560000|2021-12-10 17:49:20|2613.6|2607.6|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|2
1639158570000|2021-12-10 17:49:30|2613.1|2607.1|2613.4|2607.4|2613.4|2607.4|2613.1|2607.1|2
1639158580000|2021-12-10 17:49:40|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1639158590000|2021-12-10 17:49:50|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1639158600000|2021-12-10 17:50:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639158610000|2021-12-10 17:50:10|2611.9|2605.9|2610.5|2604.5|2611.9|2605.9|2610.5|2604.5|2
1639158620000|2021-12-10 17:50:20|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1639158640000|2021-12-10 17:50:40|2610.9|2604.9|2611.6|2605.6|2611.6|2605.6|2610.9|2604.9|3
1639158650000|2021-12-10 17:50:50|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1639158670000|2021-12-10 17:51:10|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1639158710000|2021-12-10 17:51:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1639158900000|2021-12-10 17:55:00|2612.1|2606.1|2612|2606|2612.1|2606.1|2611.9|2605.9|6
1639158910000|2021-12-10 17:55:10|2611.9|2605.9|2612|2606|2612|2606|2611.9|2605.9|4
1639158920000|2021-12-10 17:55:20|2611.9|2605.9|2612|2606|2612|2606|2611.8|2605.8|6
1639158930000|2021-12-10 17:55:30|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1639158940000|2021-12-10 17:55:40|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1639159020000|2021-12-10 17:57:00|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1639159100000|2021-12-10 17:58:20|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1639159110000|2021-12-10 17:58:30|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1639159130000|2021-12-10 17:58:50|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1639159140000|2021-12-10 17:59:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|4
1639357320000|2021-12-13 01:02:00|2616|2601|2616|2601|2616|2601|2616|2601|1
1639357390000|2021-12-13 01:03:10|2618.5|2612.5|2618|2612|2618.5|2612.5|2618|2612|3
1639357460000|2021-12-13 01:04:20|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1639357480000|2021-12-13 01:04:40|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1639357490000|2021-12-13 01:04:50|2618.5|2612.5|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|4
1639357500000|2021-12-13 01:05:00|2618|2612|2618|2612|2618|2612|2618|2612|1
1639357520000|2021-12-13 01:05:20|2617.9|2611.9|2618.3|2612.3|2618.3|2612.3|2617.9|2611.9|3
1639357530000|2021-12-13 01:05:30|2618.1|2612.1|2618|2612|2618.1|2612.1|2618|2612|2
1639357550000|2021-12-13 01:05:50|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1639357610000|2021-12-13 01:06:50|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1639357620000|2021-12-13 01:07:00|2618|2612|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|4
1639357640000|2021-12-13 01:07:20|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1639357650000|2021-12-13 01:07:30|2617.8|2611.8|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|3
1639357690000|2021-12-13 01:08:10|2618|2612|2618|2612|2618.3|2612.3|2618|2612|3
1639357700000|2021-12-13 01:08:20|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1639357720000|2021-12-13 01:08:40|2618.3|2612.3|2618.4|2612.4|2618.4|2612.4|2618.3|2612.3|2
1639357770000|2021-12-13 01:09:30|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1639357780000|2021-12-13 01:09:40|2619|2613|2619.1|2613.1|2619.1|2613.1|2619|2613|2
1639357790000|2021-12-13 01:09:50|2619|2613|2619|2613|2619|2613|2619|2613|1
1639357800000|2021-12-13 01:10:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639357850000|2021-12-13 01:10:50|2619.4|2613.4|2619.8|2613.8|2619.8|2613.8|2619.4|2613.4|3
1639357860000|2021-12-13 01:11:00|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1639357870000|2021-12-13 01:11:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1639357930000|2021-12-13 01:12:10|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1639357940000|2021-12-13 01:12:20|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639357960000|2021-12-13 01:12:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1639357970000|2021-12-13 01:12:50|2619.8|2613.8|2619.8|2613.8|2620|2614|2619.8|2613.8|3
1639357990000|2021-12-13 01:13:10|2620|2614|2619.1|2613.1|2620|2614|2619.1|2613.1|4
1639358000000|2021-12-13 01:13:20|2619|2613|2619|2613|2619|2613|2619|2613|1
1639358020000|2021-12-13 01:13:40|2619.3|2613.3|2619.8|2613.8|2620|2614|2619.3|2613.3|5
1639358030000|2021-12-13 01:13:50|2620|2614|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|3
1639358040000|2021-12-13 01:14:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639358050000|2021-12-13 01:14:10|2620.1|2614.1|2619.8|2613.8|2620.1|2614.1|2619.8|2613.8|3
1639358070000|2021-12-13 01:14:30|2619.9|2613.9|2619.8|2613.8|2619.9|2613.9|2619.8|2613.8|2
1639358080000|2021-12-13 01:14:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1639358090000|2021-12-13 01:14:50|2619.6|2613.6|2619.5|2613.5|2619.6|2613.6|2619.5|2613.5|4
1639358100000|2021-12-13 01:15:00|2618.3|2612.3|2618.8|2612.8|2618.8|2612.8|2618.3|2612.3|3
1639358110000|2021-12-13 01:15:10|2618.5|2612.5|2618|2612|2618.5|2612.5|2618|2612|3
1639358120000|2021-12-13 01:15:20|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1639358130000|2021-12-13 01:15:30|2618|2612|2618|2612|2618|2612|2618|2612|1
1639358140000|2021-12-13 01:15:40|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1639358150000|2021-12-13 01:15:50|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1639358160000|2021-12-13 01:16:00|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1639358190000|2021-12-13 01:16:30|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1639358210000|2021-12-13 01:16:50|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618.8|2612.8|2
1639358220000|2021-12-13 01:17:00|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|4
1639358230000|2021-12-13 01:17:10|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1639358250000|2021-12-13 01:17:30|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618|2612|4
1639358290000|2021-12-13 01:18:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1639358310000|2021-12-13 01:18:30|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|4
1639358320000|2021-12-13 01:18:40|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2618|2612|7
1639358340000|2021-12-13 01:19:00|2618|2612|2618.3|2612.3|2618.3|2612.3|2618|2612|4
1639358370000|2021-12-13 01:19:30|2618|2612|2618|2612|2618|2612|2618|2612|1
1639358400000|2021-12-13 01:20:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.3|2611.3|4
1639358430000|2021-12-13 01:20:30|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1639358460000|2021-12-13 01:21:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1639358570000|2021-12-13 01:22:50|2617.3|2611.3|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|3
1639358670000|2021-12-13 01:24:30|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1639358710000|2021-12-13 01:25:10|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639358720000|2021-12-13 01:25:20|2617|2611|2615.8|2609.8|2617|2611|2615.8|2609.8|3
1639358740000|2021-12-13 01:25:40|2616.1|2610.1|2615.9|2609.9|2616.1|2610.1|2615.9|2609.9|3
1639358750000|2021-12-13 01:25:50|2616.1|2610.1|2616|2610|2616.1|2610.1|2616|2610|2
1639358790000|2021-12-13 01:26:30|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1639358830000|2021-12-13 01:27:10|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639358840000|2021-12-13 01:27:20|2616|2610|2616|2610|2616|2610|2616|2610|1
1639358860000|2021-12-13 01:27:40|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639358880000|2021-12-13 01:28:00|2615.4|2609.4|2614.5|2608.5|2615.4|2609.4|2614.5|2608.5|2
1639358890000|2021-12-13 01:28:10|2615.3|2609.3|2615|2609|2615.5|2609.5|2615|2609|4
1639358920000|2021-12-13 01:28:40|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1639358930000|2021-12-13 01:28:50|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|4
1639358950000|2021-12-13 01:29:10|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1639358960000|2021-12-13 01:29:20|2615.3|2609.3|2615|2609|2615.3|2609.3|2615|2609|2
1639358970000|2021-12-13 01:29:30|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615|2609|3
1639358980000|2021-12-13 01:29:40|2615|2609|2615.5|2609.5|2615.5|2609.5|2615|2609|3
1639359000000|2021-12-13 01:30:00|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.8|2608.8|4
1639359140000|2021-12-13 01:32:20|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|4
1639359150000|2021-12-13 01:32:30|2614.4|2608.4|2614.8|2608.8|2614.9|2608.9|2614.4|2608.4|3
1639359170000|2021-12-13 01:32:50|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1639359180000|2021-12-13 01:33:00|2614.9|2608.9|2615.4|2609.4|2615.4|2609.4|2614.9|2608.9|2
1639359200000|2021-12-13 01:33:20|2615.1|2609.1|2614.8|2608.8|2615.1|2609.1|2614.8|2608.8|3
1639359210000|2021-12-13 01:33:30|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1639359220000|2021-12-13 01:33:40|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1639359240000|2021-12-13 01:34:00|2612|2606|2611.8|2605.8|2612|2606|2611.5|2605.5|6
1639359250000|2021-12-13 01:34:10|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|4
1639359270000|2021-12-13 01:34:30|2612|2606|2612.9|2606.9|2612.9|2606.9|2612|2606|3
1639359280000|2021-12-13 01:34:40|2613.5|2607.5|2613|2607|2613.5|2607.5|2613|2607|4
1639359290000|2021-12-13 01:34:50|2612.8|2606.8|2613|2607|2613.5|2607.5|2612.8|2606.8|8
1639359300000|2021-12-13 01:35:00|2613.1|2607.1|2613|2607|2613.4|2607.4|2613|2607|7
1639359310000|2021-12-13 01:35:10|2612.8|2606.8|2612.3|2606.3|2613|2607|2612.3|2606.3|7
1639359320000|2021-12-13 01:35:20|2612|2606|2612|2606|2612|2606|2612|2606|1
1639359330000|2021-12-13 01:35:30|2611.8|2605.8|2611.9|2605.9|2611.9|2605.9|2611.8|2605.8|2
1639359340000|2021-12-13 01:35:40|2612|2606|2612|2606|2612|2606|2612|2606|1
1639359400000|2021-12-13 01:36:40|2612.3|2606.3|2612|2606|2612.5|2606.5|2612|2606|6
1639359410000|2021-12-13 01:36:50|2611.9|2605.9|2611.8|2605.8|2611.9|2605.9|2611.8|2605.8|2
1639359450000|2021-12-13 01:37:30|2611.5|2605.5|2611.3|2605.3|2611.8|2605.8|2611.3|2605.3|6
1639359460000|2021-12-13 01:37:40|2611|2605|2611.3|2605.3|2611.3|2605.3|2611|2605|2
1639359470000|2021-12-13 01:37:50|2611|2605|2611.3|2605.3|2611.5|2605.5|2611|2605|3
1639359480000|2021-12-13 01:38:00|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1639359490000|2021-12-13 01:38:10|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1639359500000|2021-12-13 01:38:20|2611.8|2605.8|2611.9|2605.9|2611.9|2605.9|2611.8|2605.8|2
1639359510000|2021-12-13 01:38:30|2611.8|2605.8|2612.5|2606.5|2612.5|2606.5|2611.5|2605.5|8
1639359520000|2021-12-13 01:38:40|2612.8|2606.8|2612.8|2606.8|2613.3|2607.3|2612.8|2606.8|4
1639359530000|2021-12-13 01:38:50|2612.6|2606.6|2612.8|2606.8|2612.8|2606.8|2612.6|2606.6|2
1639359540000|2021-12-13 01:39:00|2612.5|2606.5|2612|2606|2612.5|2606.5|2612|2606|5
1639359550000|2021-12-13 01:39:10|2612.3|2606.3|2611.8|2605.8|2612.5|2606.5|2611.8|2605.8|4
1639359560000|2021-12-13 01:39:20|2612|2606|2611.9|2605.9|2612|2606|2611.9|2605.9|2
1639359570000|2021-12-13 01:39:30|2612.1|2606.1|2612.3|2606.3|2612.3|2606.3|2612.1|2606.1|2
1639359580000|2021-12-13 01:39:40|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1639359610000|2021-12-13 01:40:10|2612|2606|2612|2606|2612.3|2606.3|2612|2606|3
1639359620000|2021-12-13 01:40:20|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612|2606|3
1639359630000|2021-12-13 01:40:30|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1639359650000|2021-12-13 01:40:50|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1639359660000|2021-12-13 01:41:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1639359700000|2021-12-13 01:41:40|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1639359710000|2021-12-13 01:41:50|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1639359730000|2021-12-13 01:42:10|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|4
1639359740000|2021-12-13 01:42:20|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612|2606|3
1639359750000|2021-12-13 01:42:30|2612|2606|2612|2606|2612|2606|2612|2606|1
1639359780000|2021-12-13 01:43:00|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1639359800000|2021-12-13 01:43:20|2612.3|2606.3|2612.1|2606.1|2612.3|2606.3|2611.8|2605.8|5
1639359810000|2021-12-13 01:43:30|2612.3|2606.3|2611.5|2605.5|2612.3|2606.3|2611.5|2605.5|8
1639359820000|2021-12-13 01:43:40|2611|2605|2611.5|2605.5|2611.5|2605.5|2611|2605|2
1639359830000|2021-12-13 01:43:50|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.1|2605.1|6
1639359840000|2021-12-13 01:44:00|2611.3|2605.3|2611.5|2605.5|2611.5|2605.5|2611.3|2605.3|2
1639359860000|2021-12-13 01:44:20|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1639359900000|2021-12-13 01:45:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1639359910000|2021-12-13 01:45:10|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1639359940000|2021-12-13 01:45:40|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|4
1639359950000|2021-12-13 01:45:50|2612|2606|2611.5|2605.5|2612|2606|2611.3|2605.3|3
1639359960000|2021-12-13 01:46:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1639359970000|2021-12-13 01:46:10|2612.6|2606.6|2612.6|2606.6|2612.8|2606.8|2612.6|2606.6|3
1639359980000|2021-12-13 01:46:20|2612|2606|2612|2606|2612.3|2606.3|2612|2606|3
1639360010000|2021-12-13 01:46:50|2612.3|2606.3|2612|2606|2612.3|2606.3|2612|2606|2
1639360020000|2021-12-13 01:47:00|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1639360030000|2021-12-13 01:47:10|2612.5|2606.5|2612.6|2606.6|2612.6|2606.6|2612.5|2606.5|2
1639360060000|2021-12-13 01:47:40|2612.1|2606.1|2612.5|2606.5|2612.5|2606.5|2612.1|2606.1|2
1639360130000|2021-12-13 01:48:50|2612.6|2606.6|2612.8|2606.8|2613.3|2607.3|2612.6|2606.6|5
1639360170000|2021-12-13 01:49:30|2613|2607|2614.3|2608.3|2614.3|2608.3|2613|2607|7
1639360180000|2021-12-13 01:49:40|2614.5|2608.5|2614.9|2608.9|2615|2609|2614.5|2608.5|8
1639360190000|2021-12-13 01:49:50|2614.6|2608.6|2615.3|2609.3|2615.3|2609.3|2614.6|2608.6|4
1639360200000|2021-12-13 01:50:00|2615|2609|2616.3|2610.3|2616.3|2610.3|2615|2609|7
1639360210000|2021-12-13 01:50:10|2616|2610|2615.3|2609.3|2616.3|2610.3|2615.3|2609.3|10
1639360220000|2021-12-13 01:50:20|2615|2609|2615.3|2609.3|2615.4|2609.4|2614.9|2608.9|5
1639360230000|2021-12-13 01:50:30|2615|2609|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|6
1639360240000|2021-12-13 01:50:40|2615|2609|2615|2609|2615|2609|2615|2609|1
1639360260000|2021-12-13 01:51:00|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1639360270000|2021-12-13 01:51:10|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1639360280000|2021-12-13 01:51:20|2615|2609|2615|2609|2615|2609|2614.8|2608.8|7
1639360310000|2021-12-13 01:51:50|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1639360320000|2021-12-13 01:52:00|2615|2609|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|4
1639360380000|2021-12-13 01:53:00|2615|2609|2615|2609|2615|2609|2615|2609|1
1639360400000|2021-12-13 01:53:20|2614.8|2608.8|2614.1|2608.1|2614.8|2608.8|2614.1|2608.1|10
1639360410000|2021-12-13 01:53:30|2614.3|2608.3|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|5
1639360430000|2021-12-13 01:53:50|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1639360450000|2021-12-13 01:54:10|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1639360480000|2021-12-13 01:54:40|2614.5|2608.5|2614.8|2608.8|2614.8|2608.8|2614.5|2608.5|2
1639360510000|2021-12-13 01:55:10|2615|2609|2615|2609|2615|2609|2615|2609|1
1639360520000|2021-12-13 01:55:20|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1639360540000|2021-12-13 01:55:40|2615.3|2609.3|2614.8|2608.8|2615.6|2609.6|2614.5|2608.5|11
1639360550000|2021-12-13 01:55:50|2614.5|2608.5|2615|2609|2615|2609|2614.5|2608.5|2
1639360560000|2021-12-13 01:56:00|2615.3|2609.3|2615.9|2609.9|2615.9|2609.9|2615.3|2609.3|3
1639360570000|2021-12-13 01:56:10|2615.3|2609.3|2615.9|2609.9|2615.9|2609.9|2615.3|2609.3|3
1639360590000|2021-12-13 01:56:30|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639360600000|2021-12-13 01:56:40|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1639360610000|2021-12-13 01:56:50|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1639360630000|2021-12-13 01:57:10|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1639360640000|2021-12-13 01:57:20|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1639360660000|2021-12-13 01:57:40|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1639360670000|2021-12-13 01:57:50|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639360680000|2021-12-13 01:58:00|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|4
1639360690000|2021-12-13 01:58:10|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1639360710000|2021-12-13 01:58:30|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1639360720000|2021-12-13 01:58:40|2615.3|2609.3|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|3
1639360730000|2021-12-13 01:58:50|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615.5|2609.5|5
1639360740000|2021-12-13 01:59:00|2615.3|2609.3|2615.9|2609.9|2615.9|2609.9|2615.3|2609.3|4
1639360760000|2021-12-13 01:59:20|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|3
1639360770000|2021-12-13 01:59:30|2615.9|2609.9|2615.8|2609.8|2615.9|2609.9|2615.3|2609.3|5
1639360780000|2021-12-13 01:59:40|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1639360790000|2021-12-13 01:59:50|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1639360800000|2021-12-13 02:00:00|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1639360810000|2021-12-13 02:00:10|2615.8|2609.8|2616.6|2610.6|2616.6|2610.6|2615.8|2609.8|9
1639360820000|2021-12-13 02:00:20|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1639360830000|2021-12-13 02:00:30|2616.5|2610.5|2617.5|2611.5|2617.5|2611.5|2616.5|2610.5|6
1639360840000|2021-12-13 02:00:40|2617.3|2611.3|2616.5|2610.5|2617.3|2611.3|2616.5|2610.5|2
1639360850000|2021-12-13 02:00:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639360870000|2021-12-13 02:01:10|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1639360880000|2021-12-13 02:01:20|2616.5|2610.5|2617.3|2611.3|2617.3|2611.3|2616.5|2610.5|3
1639360890000|2021-12-13 02:01:30|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1639360900000|2021-12-13 02:01:40|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1639360910000|2021-12-13 02:01:50|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1639360920000|2021-12-13 02:02:00|2616.5|2610.5|2616.5|2610.5|2616.8|2610.8|2616.4|2610.4|7
1639360930000|2021-12-13 02:02:10|2616.4|2610.4|2616.5|2610.5|2616.5|2610.5|2616.4|2610.4|2
1639360940000|2021-12-13 02:02:20|2616.4|2610.4|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|4
1639360950000|2021-12-13 02:02:30|2615.9|2609.9|2615.3|2609.3|2615.9|2609.9|2615.3|2609.3|2
1639360960000|2021-12-13 02:02:40|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1639360970000|2021-12-13 02:02:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639360980000|2021-12-13 02:03:00|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1639360990000|2021-12-13 02:03:10|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1639361060000|2021-12-13 02:04:20|2615.1|2609.1|2614.9|2608.9|2615.1|2609.1|2614.9|2608.9|2
1639361070000|2021-12-13 02:04:30|2615|2609|2615.1|2609.1|2615.1|2609.1|2615|2609|2
1639361090000|2021-12-13 02:04:50|2615|2609|2615|2609|2615|2609|2615|2609|1
1639361100000|2021-12-13 02:05:00|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1639361120000|2021-12-13 02:05:20|2615.6|2609.6|2615.3|2609.3|2615.6|2609.6|2615.3|2609.3|2
1639361150000|2021-12-13 02:05:50|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1639361180000|2021-12-13 02:06:20|2615|2609|2615|2609|2615|2609|2615|2609|1
1639361220000|2021-12-13 02:07:00|2614.9|2608.9|2614.8|2608.8|2614.9|2608.9|2614.5|2608.5|3
1639361260000|2021-12-13 02:07:40|2615|2609|2614.8|2608.8|2615|2609|2614.5|2608.5|4
1639361270000|2021-12-13 02:07:50|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|2
1639361280000|2021-12-13 02:08:00|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1639361300000|2021-12-13 02:08:20|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|2
1639361330000|2021-12-13 02:08:50|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|2
1639361340000|2021-12-13 02:09:00|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|6
1639361350000|2021-12-13 02:09:10|2613.8|2607.8|2613.5|2607.5|2614|2608|2613.5|2607.5|4
1639361360000|2021-12-13 02:09:20|2613.8|2607.8|2613.6|2607.6|2613.8|2607.8|2613.6|2607.6|6
1639361430000|2021-12-13 02:10:30|2613.8|2607.8|2613.6|2607.6|2613.8|2607.8|2613.6|2607.6|2
1639361480000|2021-12-13 02:11:20|2613.8|2607.8|2613.6|2607.6|2613.8|2607.8|2613.6|2607.6|4
1639361490000|2021-12-13 02:11:30|2613.8|2607.8|2613.6|2607.6|2613.8|2607.8|2613.6|2607.6|2
1639361510000|2021-12-13 02:11:50|2613.8|2607.8|2613.6|2607.6|2613.8|2607.8|2613.6|2607.6|2
1639361520000|2021-12-13 02:12:00|2613.8|2607.8|2614|2608|2614|2608|2613.6|2607.6|4
1639361530000|2021-12-13 02:12:10|2614.1|2608.1|2614.3|2608.3|2614.3|2608.3|2614.1|2608.1|2
1639361640000|2021-12-13 02:14:00|2613.8|2607.8|2614|2608|2614.3|2608.3|2613.8|2607.8|8
1639361650000|2021-12-13 02:14:10|2614.3|2608.3|2614.4|2608.4|2614.4|2608.4|2614|2608|7
1639361700000|2021-12-13 02:15:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1639361820000|2021-12-13 02:17:00|2614|2608|2614|2608|2614|2608|2614|2608|1
1639361830000|2021-12-13 02:17:10|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1639361880000|2021-12-13 02:18:00|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1639361900000|2021-12-13 02:18:20|2614|2608|2614|2608|2614|2608|2614|2608|1
1639361910000|2021-12-13 02:18:30|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1639361930000|2021-12-13 02:18:50|2614|2608|2614|2608|2614|2608|2614|2608|1
1639361970000|2021-12-13 02:19:30|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|2
1639362080000|2021-12-13 02:21:20|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|2
1639362110000|2021-12-13 02:21:50|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|2
1639362120000|2021-12-13 02:22:00|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1639362180000|2021-12-13 02:23:00|2613.9|2607.9|2613.8|2607.8|2614|2608|2613.8|2607.8|3
1639362210000|2021-12-13 02:23:30|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1639362220000|2021-12-13 02:23:40|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1639362240000|2021-12-13 02:24:00|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|3
1639362250000|2021-12-13 02:24:10|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1639362340000|2021-12-13 02:25:40|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|2613.9|2607.9|1
1639362350000|2021-12-13 02:25:50|2614.1|2608.1|2614.5|2608.5|2614.5|2608.5|2614.1|2608.1|3
1639362360000|2021-12-13 02:26:00|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1639362410000|2021-12-13 02:26:50|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1639362490000|2021-12-13 02:28:10|2615|2609|2615|2609|2615|2609|2615|2609|1
1639362530000|2021-12-13 02:28:50|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1639362550000|2021-12-13 02:29:10|2614.5|2608.5|2613.8|2607.8|2614.5|2608.5|2613.8|2607.8|2
1639362600000|2021-12-13 02:30:00|2613.9|2607.9|2615.5|2609.5|2615.6|2609.6|2613.9|2607.9|9
1639362610000|2021-12-13 02:30:10|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.5|2608.5|6
1639362620000|2021-12-13 02:30:20|2614.6|2608.6|2615.1|2609.1|2615.1|2609.1|2614.6|2608.6|4
1639362630000|2021-12-13 02:30:30|2615.4|2609.4|2615.8|2609.8|2615.8|2609.8|2615.3|2609.3|6
1639362640000|2021-12-13 02:30:40|2616|2610|2616.3|2610.3|2616.8|2610.8|2615.8|2609.8|7
1639362650000|2021-12-13 02:30:50|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|2
1639362660000|2021-12-13 02:31:00|2616|2610|2616.8|2610.8|2616.8|2610.8|2616|2610|3
1639362670000|2021-12-13 02:31:10|2616.5|2610.5|2617.3|2611.3|2617.4|2611.4|2616.5|2610.5|5
1639362680000|2021-12-13 02:31:20|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|2
1639362690000|2021-12-13 02:31:30|2616.9|2610.9|2617.3|2611.3|2617.3|2611.3|2616.9|2610.9|3
1639362700000|2021-12-13 02:31:40|2617|2611|2617|2611|2617|2611|2616.8|2610.8|4
1639362720000|2021-12-13 02:32:00|2617.3|2611.3|2617.6|2611.6|2617.6|2611.6|2617.3|2611.3|3
1639362730000|2021-12-13 02:32:10|2617.5|2611.5|2617.5|2611.5|2617.6|2611.6|2617.4|2611.4|4
1639362740000|2021-12-13 02:32:20|2617.4|2611.4|2616.6|2610.6|2617.4|2611.4|2616.5|2610.5|4
1639362780000|2021-12-13 02:33:00|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|3
1639362800000|2021-12-13 02:33:20|2617.1|2611.1|2617|2611|2617.1|2611.1|2617|2611|2
1639362810000|2021-12-13 02:33:30|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639362820000|2021-12-13 02:33:40|2616.5|2610.5|2617|2611|2617.3|2611.3|2616.5|2610.5|8
1639362830000|2021-12-13 02:33:50|2616.8|2610.8|2616.3|2610.3|2616.8|2610.8|2616.3|2610.3|5
1639362840000|2021-12-13 02:34:00|2616|2610|2616.8|2610.8|2616.8|2610.8|2616|2610|3
1639362850000|2021-12-13 02:34:10|2616.9|2610.9|2616.5|2610.5|2617|2611|2616.3|2610.3|5
1639362860000|2021-12-13 02:34:20|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|3
1639362870000|2021-12-13 02:34:30|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|2
1639362880000|2021-12-13 02:34:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639362890000|2021-12-13 02:34:50|2616.5|2610.5|2616|2610|2616.5|2610.5|2615.8|2609.8|3
1639362900000|2021-12-13 02:35:00|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616|2610|4
1639362910000|2021-12-13 02:35:10|2616.9|2610.9|2617|2611|2617|2611|2616.9|2610.9|2
1639362930000|2021-12-13 02:35:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639362940000|2021-12-13 02:35:40|2617|2611|2616.8|2610.8|2617|2611|2616.3|2610.3|6
1639362950000|2021-12-13 02:35:50|2616.5|2610.5|2617|2611|2617|2611|2616.5|2610.5|4
1639362960000|2021-12-13 02:36:00|2617.3|2611.3|2618.6|2612.6|2618.6|2612.6|2617.3|2611.3|4
1639362970000|2021-12-13 02:36:10|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1639362980000|2021-12-13 02:36:20|2618.3|2612.3|2617.6|2611.6|2618.3|2612.3|2617.6|2611.6|3
1639363000000|2021-12-13 02:36:40|2617.4|2611.4|2617|2611|2617.4|2611.4|2617|2611|2
1639363010000|2021-12-13 02:36:50|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|2
1639363020000|2021-12-13 02:37:00|2617.9|2611.9|2617.8|2611.8|2617.9|2611.9|2617.8|2611.8|4
1639363080000|2021-12-13 02:38:00|2617.9|2611.9|2619|2613|2619|2613|2617.9|2611.9|4
1639363090000|2021-12-13 02:38:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1639363100000|2021-12-13 02:38:20|2619|2613|2617.8|2611.8|2619.3|2613.3|2617.8|2611.8|6
1639363110000|2021-12-13 02:38:30|2618|2612|2618|2612|2618|2612|2618|2612|1
1639363130000|2021-12-13 02:38:50|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.1|2612.1|4
1639363160000|2021-12-13 02:39:20|2619|2613|2618.8|2612.8|2619|2613|2618.3|2612.3|7
1639363170000|2021-12-13 02:39:30|2619|2613|2618.5|2612.5|2619|2613|2618.3|2612.3|4
1639363180000|2021-12-13 02:39:40|2618.8|2612.8|2619.5|2613.5|2619.5|2613.5|2618.8|2612.8|2
1639363200000|2021-12-13 02:40:00|2619.8|2613.8|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|9
1639363240000|2021-12-13 02:40:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1639363250000|2021-12-13 02:40:50|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1639363260000|2021-12-13 02:41:00|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.3|2613.3|5
1639363270000|2021-12-13 02:41:10|2619.3|2613.3|2618.8|2612.8|2619.3|2613.3|2618.8|2612.8|4
1639363280000|2021-12-13 02:41:20|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1639363290000|2021-12-13 02:41:30|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1639363300000|2021-12-13 02:41:40|2618.1|2612.1|2619|2613|2619|2613|2618.1|2612.1|4
1639363310000|2021-12-13 02:41:50|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1639363320000|2021-12-13 02:42:00|2618.3|2612.3|2618.5|2612.5|2619|2613|2618|2612|7
1639363330000|2021-12-13 02:42:10|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1639363340000|2021-12-13 02:42:20|2618.3|2612.3|2618.3|2612.3|2618.5|2612.5|2618.3|2612.3|3
1639363350000|2021-12-13 02:42:30|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|6
1639363360000|2021-12-13 02:42:40|2618.8|2612.8|2619|2613|2619|2613|2618.5|2612.5|4
1639363370000|2021-12-13 02:42:50|2618.9|2612.9|2618.5|2612.5|2618.9|2612.9|2618.3|2612.3|3
1639363380000|2021-12-13 02:43:00|2618.6|2612.6|2619|2613|2619.4|2613.4|2618.6|2612.6|4
1639363390000|2021-12-13 02:43:10|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1639363400000|2021-12-13 02:43:20|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1639363420000|2021-12-13 02:43:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1639363450000|2021-12-13 02:44:10|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1639363460000|2021-12-13 02:44:20|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1639363470000|2021-12-13 02:44:30|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|3
1639363500000|2021-12-13 02:45:00|2619.6|2613.6|2619.9|2613.9|2619.9|2613.9|2619.6|2613.6|2
1639363520000|2021-12-13 02:45:20|2619.6|2613.6|2619.5|2613.5|2619.6|2613.6|2619.5|2613.5|2
1639363540000|2021-12-13 02:45:40|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|2
1639363580000|2021-12-13 02:46:20|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639363610000|2021-12-13 02:46:50|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1639363650000|2021-12-13 02:47:30|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.5|2613.5|3
1639363660000|2021-12-13 02:47:40|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|3
1639363690000|2021-12-13 02:48:10|2620.5|2614.5|2620.6|2614.6|2620.6|2614.6|2620.5|2614.5|2
1639363700000|2021-12-13 02:48:20|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1639363750000|2021-12-13 02:49:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1639363760000|2021-12-13 02:49:20|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|4
1639363770000|2021-12-13 02:49:30|2619.8|2613.8|2620|2614|2620.1|2614.1|2619.8|2613.8|6
1639363780000|2021-12-13 02:49:40|2620.1|2614.1|2619.8|2613.8|2620.4|2614.4|2619.8|2613.8|4
1639363790000|2021-12-13 02:49:50|2620|2614|2620.1|2614.1|2620.1|2614.1|2620|2614|2
1639363810000|2021-12-13 02:50:10|2620|2614|2620.1|2614.1|2620.1|2614.1|2620|2614|2
1639363820000|2021-12-13 02:50:20|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.3|2614.3|3
1639363830000|2021-12-13 02:50:30|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|2
1639363840000|2021-12-13 02:50:40|2620|2614|2620.1|2614.1|2620.1|2614.1|2620|2614|2
1639363850000|2021-12-13 02:50:50|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639363860000|2021-12-13 02:51:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|2
1639363870000|2021-12-13 02:51:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639363880000|2021-12-13 02:51:20|2620.5|2614.5|2620|2614|2620.5|2614.5|2620|2614|2
1639363890000|2021-12-13 02:51:30|2619.8|2613.8|2619.8|2613.8|2620|2614|2619.3|2613.3|6
1639363900000|2021-12-13 02:51:40|2619.5|2613.5|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|12
1639363910000|2021-12-13 02:51:50|2619.5|2613.5|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|4
1639363920000|2021-12-13 02:52:00|2619.5|2613.5|2619.8|2613.8|2620|2614|2619.3|2613.3|6
1639363940000|2021-12-13 02:52:20|2619.9|2613.9|2619.8|2613.8|2619.9|2613.9|2619.8|2613.8|2
1639363950000|2021-12-13 02:52:30|2619.4|2613.4|2620.1|2614.1|2620.1|2614.1|2619.4|2613.4|3
1639363980000|2021-12-13 02:53:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1639364030000|2021-12-13 02:53:50|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1639364070000|2021-12-13 02:54:30|2620.1|2614.1|2619.8|2613.8|2620.1|2614.1|2619.8|2613.8|2
1639364080000|2021-12-13 02:54:40|2620|2614|2620|2614|2620|2614|2619.8|2613.8|3
1639364100000|2021-12-13 02:55:00|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1639364110000|2021-12-13 02:55:10|2620.1|2614.1|2620|2614|2620.1|2614.1|2620|2614|2
1639364130000|2021-12-13 02:55:30|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639364140000|2021-12-13 02:55:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639364150000|2021-12-13 02:55:50|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|2
1639364160000|2021-12-13 02:56:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.9|2613.9|4
1639364170000|2021-12-13 02:56:10|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639364210000|2021-12-13 02:56:50|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1639364230000|2021-12-13 02:57:10|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|3
1639364240000|2021-12-13 02:57:20|2619.5|2613.5|2620|2614|2620|2614|2619.5|2613.5|3
1639364250000|2021-12-13 02:57:30|2620.1|2614.1|2620.4|2614.4|2620.4|2614.4|2620.1|2614.1|2
1639364260000|2021-12-13 02:57:40|2620.3|2614.3|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|2
1639364270000|2021-12-13 02:57:50|2620|2614|2620.1|2614.1|2620.1|2614.1|2620|2614|2
1639364320000|2021-12-13 02:58:40|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1639364330000|2021-12-13 02:58:50|2620|2614|2620|2614|2620|2614|2620|2614|1
1639364340000|2021-12-13 02:59:00|2620.4|2614.4|2620.6|2614.6|2620.6|2614.6|2620.4|2614.4|2
1639364350000|2021-12-13 02:59:10|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1639364380000|2021-12-13 02:59:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639364400000|2021-12-13 03:00:00|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1639364440000|2021-12-13 03:00:40|2620.6|2614.6|2620.5|2614.5|2620.6|2614.6|2620.5|2614.5|2
1639364460000|2021-12-13 03:01:00|2620.8|2614.8|2620.6|2614.6|2620.8|2614.8|2620.6|2614.6|2
1639364470000|2021-12-13 03:01:10|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1639364520000|2021-12-13 03:02:00|2620.6|2614.6|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|5
1639364560000|2021-12-13 03:02:40|2620.5|2614.5|2620.6|2614.6|2620.6|2614.6|2620.5|2614.5|2
1639364590000|2021-12-13 03:03:10|2620.8|2614.8|2620.6|2614.6|2620.8|2614.8|2620.6|2614.6|2
1639364610000|2021-12-13 03:03:30|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|2620.4|2614.4|1
1639364620000|2021-12-13 03:03:40|2620.6|2614.6|2620.8|2614.8|2620.8|2614.8|2620.4|2614.4|7
1639364630000|2021-12-13 03:03:50|2620.6|2614.6|2620.8|2614.8|2620.8|2614.8|2620.4|2614.4|3
1639364640000|2021-12-13 03:04:00|2621|2615|2621.4|2615.4|2621.4|2615.4|2620.8|2614.8|4
1639364650000|2021-12-13 03:04:10|2621.1|2615.1|2621.3|2615.3|2621.3|2615.3|2621.1|2615.1|2
1639364660000|2021-12-13 03:04:20|2621|2615|2621.4|2615.4|2621.5|2615.5|2621|2615|5
1639364670000|2021-12-13 03:04:30|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1639364680000|2021-12-13 03:04:40|2621.8|2615.8|2622.8|2616.8|2622.9|2616.9|2621.4|2615.4|8
1639364690000|2021-12-13 03:04:50|2623|2617|2623|2617|2623.3|2617.3|2622.8|2616.8|6
1639364700000|2021-12-13 03:05:00|2622.8|2616.8|2623.5|2617.5|2623.5|2617.5|2622.8|2616.8|3
1639364710000|2021-12-13 03:05:10|2623.4|2617.4|2623.5|2617.5|2623.8|2617.8|2623.4|2617.4|4
1639364730000|2021-12-13 03:05:30|2623.4|2617.4|2623.3|2617.3|2623.4|2617.4|2623.3|2617.3|2
1639364740000|2021-12-13 03:05:40|2623|2617|2622.9|2616.9|2623|2617|2622.9|2616.9|4
1639364750000|2021-12-13 03:05:50|2622.8|2616.8|2622.9|2616.9|2622.9|2616.9|2622.8|2616.8|2
1639364760000|2021-12-13 03:06:00|2623.1|2617.1|2623.3|2617.3|2623.3|2617.3|2623.1|2617.1|2
1639364790000|2021-12-13 03:06:30|2623.4|2617.4|2623.3|2617.3|2623.4|2617.4|2623.3|2617.3|2
1639364800000|2021-12-13 03:06:40|2623|2617|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1639364820000|2021-12-13 03:07:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1639364840000|2021-12-13 03:07:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1639364860000|2021-12-13 03:07:40|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|3
1639364870000|2021-12-13 03:07:50|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|2622.1|2616.1|1
1639364880000|2021-12-13 03:08:00|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|2622.4|2616.4|1
1639364890000|2021-12-13 03:08:10|2622.5|2616.5|2623.5|2617.5|2623.5|2617.5|2622.5|2616.5|4
1639364910000|2021-12-13 03:08:30|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|4
1639364930000|2021-12-13 03:08:50|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|2
1639364940000|2021-12-13 03:09:00|2623.6|2617.6|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|3
1639364960000|2021-12-13 03:09:20|2623|2617|2623|2617|2623|2617|2623|2617|1
1639364980000|2021-12-13 03:09:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639365000000|2021-12-13 03:10:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639365010000|2021-12-13 03:10:10|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639365060000|2021-12-13 03:11:00|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1639365120000|2021-12-13 03:12:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|1
1639365130000|2021-12-13 03:12:10|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639365140000|2021-12-13 03:12:20|2623|2617|2622.8|2616.8|2623|2617|2622.6|2616.6|4
1639365150000|2021-12-13 03:12:30|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1639365170000|2021-12-13 03:12:50|2623.5|2617.5|2623.5|2617.5|2623.9|2617.9|2623.4|2617.4|6
1639365180000|2021-12-13 03:13:00|2623.8|2617.8|2623.8|2617.8|2624.5|2618.5|2623.6|2617.6|10
1639365190000|2021-12-13 03:13:10|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.4|2617.4|7
1639365200000|2021-12-13 03:13:20|2623.6|2617.6|2623.5|2617.5|2623.6|2617.6|2623.5|2617.5|4
1639365210000|2021-12-13 03:13:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|6
1639365220000|2021-12-13 03:13:40|2624|2618|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|8
1639365230000|2021-12-13 03:13:50|2624.6|2618.6|2623.8|2617.8|2624.6|2618.6|2623.8|2617.8|11
1639365240000|2021-12-13 03:14:00|2624|2618|2624|2618|2624.3|2618.3|2624|2618|4
1639365250000|2021-12-13 03:14:10|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.8|2617.8|7
1639365260000|2021-12-13 03:14:20|2624|2618|2624.3|2618.3|2624.5|2618.5|2624|2618|6
1639365270000|2021-12-13 03:14:30|2624|2618|2624|2618|2624.3|2618.3|2624|2618|5
1639365280000|2021-12-13 03:14:40|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1639365290000|2021-12-13 03:14:50|2623.6|2617.6|2624.5|2618.5|2624.5|2618.5|2623.5|2617.5|11
1639365300000|2021-12-13 03:15:00|2624.8|2618.8|2624.8|2618.8|2624.9|2618.9|2624.3|2618.3|9
1639365310000|2021-12-13 03:15:10|2624.5|2618.5|2624|2618|2624.8|2618.8|2624|2618|18
1639365320000|2021-12-13 03:15:20|2623.8|2617.8|2624.3|2618.3|2624.3|2618.3|2623.8|2617.8|8
1639365330000|2021-12-13 03:15:30|2624|2618|2623.8|2617.8|2624|2618|2623.8|2617.8|2
1639365340000|2021-12-13 03:15:40|2623.5|2617.5|2623.3|2617.3|2623.5|2617.5|2623.3|2617.3|2
1639365360000|2021-12-13 03:16:00|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1639365370000|2021-12-13 03:16:10|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|7
1639365390000|2021-12-13 03:16:30|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1639365400000|2021-12-13 03:16:40|2624.5|2618.5|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|4
1639365410000|2021-12-13 03:16:50|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1639365420000|2021-12-13 03:17:00|2624.8|2618.8|2624.9|2618.9|2625|2619|2624.5|2618.5|7
1639365430000|2021-12-13 03:17:10|2624.8|2618.8|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|6
1639365440000|2021-12-13 03:17:20|2624|2618|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|4
1639365460000|2021-12-13 03:17:40|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|4
1639365470000|2021-12-13 03:17:50|2624.6|2618.6|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|8
1639365480000|2021-12-13 03:18:00|2625|2619|2626.1|2620.1|2626.1|2620.1|2625|2619|6
1639365490000|2021-12-13 03:18:10|2626|2620|2625.5|2619.5|2626|2620|2625|2619|8
1639365500000|2021-12-13 03:18:20|2625.3|2619.3|2624.8|2618.8|2625.3|2619.3|2624.8|2618.8|4
1639365540000|2021-12-13 03:19:00|2625|2619|2625.3|2619.3|2625.4|2619.4|2625|2619|3
1639365550000|2021-12-13 03:19:10|2625|2619|2625.3|2619.3|2625.3|2619.3|2625|2619|2
1639365580000|2021-12-13 03:19:40|2625|2619|2625.5|2619.5|2625.5|2619.5|2625|2619|6
1639365590000|2021-12-13 03:19:50|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1639365600000|2021-12-13 03:20:00|2626.1|2620.1|2626.5|2620.5|2626.8|2620.8|2626.1|2620.1|7
1639365610000|2021-12-13 03:20:10|2626.8|2620.8|2627|2621|2627.3|2621.3|2626.3|2620.3|10
1639365620000|2021-12-13 03:20:20|2626.6|2620.6|2626.8|2620.8|2626.8|2620.8|2626.6|2620.6|2
1639365630000|2021-12-13 03:20:30|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1639365640000|2021-12-13 03:20:40|2626.8|2620.8|2627.5|2621.5|2627.8|2621.8|2626.8|2620.8|4
1639365650000|2021-12-13 03:20:50|2627|2621|2626.5|2620.5|2627|2621|2626.5|2620.5|5
1639365660000|2021-12-13 03:21:00|2626.6|2620.6|2627.5|2621.5|2627.5|2621.5|2626.6|2620.6|5
1639365690000|2021-12-13 03:21:30|2627.4|2621.4|2626.3|2620.3|2627.4|2621.4|2626.3|2620.3|7
1639365710000|2021-12-13 03:21:50|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1639365720000|2021-12-13 03:22:00|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1639365730000|2021-12-13 03:22:10|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626|2620|4
1639365740000|2021-12-13 03:22:20|2626|2620|2625.5|2619.5|2626|2620|2625.4|2619.4|5
1639365750000|2021-12-13 03:22:30|2625.3|2619.3|2625.5|2619.5|2625.8|2619.8|2625.3|2619.3|6
1639365770000|2021-12-13 03:22:50|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|5
1639365780000|2021-12-13 03:23:00|2626.6|2620.6|2626.5|2620.5|2626.6|2620.6|2626|2620|6
1639365790000|2021-12-13 03:23:10|2626.3|2620.3|2626.4|2620.4|2627.3|2621.3|2626.3|2620.3|5
1639365800000|2021-12-13 03:23:20|2626.5|2620.5|2627|2621|2627|2621|2626.5|2620.5|3
1639365840000|2021-12-13 03:24:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639365860000|2021-12-13 03:24:20|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1639365890000|2021-12-13 03:24:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639365920000|2021-12-13 03:25:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639365940000|2021-12-13 03:25:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639365950000|2021-12-13 03:25:50|2627.5|2621.5|2628.6|2622.6|2628.6|2622.6|2627.5|2621.5|2
1639365960000|2021-12-13 03:26:00|2628.8|2622.8|2629.4|2623.4|2629.5|2623.5|2628.8|2622.8|3
1639365970000|2021-12-13 03:26:10|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2629|2623|7
1639365980000|2021-12-13 03:26:20|2629|2623|2629|2623|2629|2623|2628.8|2622.8|3
1639365990000|2021-12-13 03:26:30|2628.8|2622.8|2627.5|2621.5|2628.8|2622.8|2627.1|2621.1|5
1639366000000|2021-12-13 03:26:40|2627.3|2621.3|2627.1|2621.1|2627.3|2621.3|2626.6|2620.6|6
1639366010000|2021-12-13 03:26:50|2627|2621|2627.5|2621.5|2627.5|2621.5|2627|2621|3
1639366020000|2021-12-13 03:27:00|2627.8|2621.8|2628.8|2622.8|2628.8|2622.8|2627.8|2621.8|5
1639366030000|2021-12-13 03:27:10|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639366040000|2021-12-13 03:27:20|2628.3|2622.3|2628.6|2622.6|2628.6|2622.6|2628.3|2622.3|5
1639366050000|2021-12-13 03:27:30|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1639366060000|2021-12-13 03:27:40|2628.8|2622.8|2628.8|2622.8|2628.9|2622.9|2628.5|2622.5|5
1639366070000|2021-12-13 03:27:50|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639366080000|2021-12-13 03:28:00|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639366090000|2021-12-13 03:28:10|2628.5|2622.5|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|3
1639366110000|2021-12-13 03:28:30|2628.3|2622.3|2628.5|2622.5|2628.5|2622.5|2628.3|2622.3|2
1639366120000|2021-12-13 03:28:40|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639366130000|2021-12-13 03:28:50|2628|2622|2627.3|2621.3|2628|2622|2627.3|2621.3|4
1639366140000|2021-12-13 03:29:00|2627.4|2621.4|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|9
1639366160000|2021-12-13 03:29:20|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639366180000|2021-12-13 03:29:40|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|4
1639366190000|2021-12-13 03:29:50|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628|2622|7
1639366200000|2021-12-13 03:30:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1639366210000|2021-12-13 03:30:10|2628|2622|2627.3|2621.3|2628|2622|2627|2621|4
1639366220000|2021-12-13 03:30:20|2627|2621|2627|2621|2627|2621|2627|2621|1
1639366230000|2021-12-13 03:30:30|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1639366270000|2021-12-13 03:31:10|2627.3|2621.3|2627.8|2621.8|2627.8|2621.8|2627.3|2621.3|3
1639366290000|2021-12-13 03:31:30|2627.5|2621.5|2627.4|2621.4|2627.5|2621.5|2627.4|2621.4|2
1639366300000|2021-12-13 03:31:40|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1639366400000|2021-12-13 03:33:20|2628.3|2622.3|2628.4|2622.4|2628.4|2622.4|2628.3|2622.3|2
1639366460000|2021-12-13 03:34:20|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639366500000|2021-12-13 03:35:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639366510000|2021-12-13 03:35:10|2628.4|2622.4|2628.3|2622.3|2628.4|2622.4|2628.3|2622.3|2
1639366520000|2021-12-13 03:35:20|2628|2622|2628.5|2622.5|2628.5|2622.5|2628|2622|2
1639366530000|2021-12-13 03:35:30|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.1|2622.1|3
1639366540000|2021-12-13 03:35:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639366560000|2021-12-13 03:36:00|2628.8|2622.8|2628.5|2622.5|2628.8|2622.8|2628.5|2622.5|2
1639366570000|2021-12-13 03:36:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639366640000|2021-12-13 03:37:20|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639366690000|2021-12-13 03:38:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639366730000|2021-12-13 03:38:50|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639366770000|2021-12-13 03:39:30|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1639366780000|2021-12-13 03:39:40|2628.1|2622.1|2628.3|2622.3|2628.3|2622.3|2628.1|2622.1|2
1639367400000|2021-12-13 03:50:00|2628.4|2622.4|2628.8|2622.8|2628.8|2622.8|2628.4|2622.4|2
1639367610000|2021-12-13 03:53:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639367710000|2021-12-13 03:55:10|2628.8|2622.8|2628|2622|2629.5|2623.5|2628|2622|4
1639367720000|2021-12-13 03:55:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639367730000|2021-12-13 03:55:30|2628.3|2622.3|2629|2623|2629|2623|2628.3|2622.3|2
1639367740000|2021-12-13 03:55:40|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639367760000|2021-12-13 03:56:00|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639367800000|2021-12-13 03:56:40|2628.3|2622.3|2627.8|2621.8|2628.3|2622.3|2627.8|2621.8|3
1639367810000|2021-12-13 03:56:50|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|4
1639367870000|2021-12-13 03:57:50|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1639367890000|2021-12-13 03:58:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639367910000|2021-12-13 03:58:30|2627.4|2621.4|2627|2621|2627.4|2621.4|2627|2621|3
1639367920000|2021-12-13 03:58:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639367930000|2021-12-13 03:58:50|2627.5|2621.5|2627.6|2621.6|2627.8|2621.8|2627.5|2621.5|3
1639367940000|2021-12-13 03:59:00|2627.5|2621.5|2627.6|2621.6|2627.6|2621.6|2627.5|2621.5|2
1639367970000|2021-12-13 03:59:30|2627.8|2621.8|2628.3|2622.3|2628.3|2622.3|2627.8|2621.8|2
1639368020000|2021-12-13 04:00:20|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|4
1639368030000|2021-12-13 04:00:30|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1639368040000|2021-12-13 04:00:40|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639368160000|2021-12-13 04:02:40|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639368250000|2021-12-13 04:04:10|2629|2623|2629|2623|2629|2623|2629|2623|1
1639368260000|2021-12-13 04:04:20|2629.3|2623.3|2628.8|2622.8|2629.3|2623.3|2628.8|2622.8|3
1639368330000|2021-12-13 04:05:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639368350000|2021-12-13 04:05:50|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639368410000|2021-12-13 04:06:50|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1639368550000|2021-12-13 04:09:10|2629|2623|2629|2623|2629|2623|2629|2623|1
1639368560000|2021-12-13 04:09:20|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639368600000|2021-12-13 04:10:00|2629|2623|2629.5|2623.5|2629.5|2623.5|2629|2623|2
1639368930000|2021-12-13 04:15:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639368950000|2021-12-13 04:15:50|2629.9|2623.9|2629.5|2623.5|2629.9|2623.9|2629.5|2623.5|3
1639368960000|2021-12-13 04:16:00|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|2629.8|2623.8|1
1639368970000|2021-12-13 04:16:10|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1639369030000|2021-12-13 04:17:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639369080000|2021-12-13 04:18:00|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|2629.5|2623.5|1
1639369100000|2021-12-13 04:18:20|2629.4|2623.4|2629|2623|2629.4|2623.4|2629|2623|2
1639369150000|2021-12-13 04:19:10|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|2628.8|2622.8|1
1639369200000|2021-12-13 04:20:00|2628.5|2622.5|2627.4|2621.4|2628.5|2622.5|2627.4|2621.4|5
1639369310000|2021-12-13 04:21:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639369390000|2021-12-13 04:23:10|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1639369440000|2021-12-13 04:24:00|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|2
1639369500000|2021-12-13 04:25:00|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|2
1639369580000|2021-12-13 04:26:20|2628|2622|2627.3|2621.3|2628|2622|2627.3|2621.3|2
1639369600000|2021-12-13 04:26:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639369650000|2021-12-13 04:27:30|2627|2621|2627|2621|2627|2621|2627|2621|1
1639370040000|2021-12-13 04:34:00|2627.8|2621.8|2627.1|2621.1|2627.8|2621.8|2627.1|2621.1|2
1639370160000|2021-12-13 04:36:00|2627.3|2621.3|2627.1|2621.1|2627.3|2621.3|2627.1|2621.1|2
1639370220000|2021-12-13 04:37:00|2627|2621|2627|2621|2627|2621|2627|2621|1
1639370370000|2021-12-13 04:39:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639370570000|2021-12-13 04:42:50|2627|2621|2627|2621|2627|2621|2627|2621|1
1639370900000|2021-12-13 04:48:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639371060000|2021-12-13 04:51:00|2627|2621|2627|2621|2627|2621|2627|2621|1
1639371090000|2021-12-13 04:51:30|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639371190000|2021-12-13 04:53:10|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1639371290000|2021-12-13 04:54:50|2627|2621|2627|2621|2627|2621|2627|2621|1
1639371300000|2021-12-13 04:55:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639371310000|2021-12-13 04:55:10|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639371320000|2021-12-13 04:55:20|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1639371350000|2021-12-13 04:55:50|2626.4|2620.4|2626.3|2620.3|2626.4|2620.4|2626.3|2620.3|2
1639371390000|2021-12-13 04:56:30|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1639371450000|2021-12-13 04:57:30|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1639371460000|2021-12-13 04:57:40|2627|2621|2626.8|2620.8|2627|2621|2626.8|2620.8|2
1639371490000|2021-12-13 04:58:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1639371570000|2021-12-13 04:59:30|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639371670000|2021-12-13 05:01:10|2627.4|2621.4|2627|2621|2627.4|2621.4|2626.8|2620.8|4
1639371720000|2021-12-13 05:02:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639371880000|2021-12-13 05:04:40|2627|2621|2627|2621|2627|2621|2627|2621|1
1639371920000|2021-12-13 05:05:20|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639372080000|2021-12-13 05:08:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639372140000|2021-12-13 05:09:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639372190000|2021-12-13 05:09:50|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627|2621|3
1639372250000|2021-12-13 05:10:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639372270000|2021-12-13 05:11:10|2627.4|2621.4|2627.3|2621.3|2627.4|2621.4|2627.3|2621.3|2
1639372300000|2021-12-13 05:11:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639372360000|2021-12-13 05:12:40|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639372600000|2021-12-13 05:16:40|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639372610000|2021-12-13 05:16:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639372670000|2021-12-13 05:17:50|2627|2621|2627|2621|2627.3|2621.3|2627|2621|3
1639372890000|2021-12-13 05:21:30|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639372930000|2021-12-13 05:22:10|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639372990000|2021-12-13 05:23:10|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639373020000|2021-12-13 05:23:40|2627|2621|2627|2621|2627|2621|2627|2621|1
1639373030000|2021-12-13 05:23:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639373040000|2021-12-13 05:24:00|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2626.3|2620.3|3
1639373050000|2021-12-13 05:24:10|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1639373080000|2021-12-13 05:24:40|2626|2620|2625.6|2619.6|2626|2620|2625.6|2619.6|2
1639373100000|2021-12-13 05:25:00|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1639373190000|2021-12-13 05:26:30|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1639373200000|2021-12-13 05:26:40|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|4
1639373220000|2021-12-13 05:27:00|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|12
1639373230000|2021-12-13 05:27:10|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|8
1639373240000|2021-12-13 05:27:20|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|8
1639373250000|2021-12-13 05:27:30|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|4
1639373260000|2021-12-13 05:27:40|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2626.5|2620.5|2
1639373280000|2021-12-13 05:28:00|2626.5|2620.5|2626.3|2620.3|2626.5|2620.5|2626.3|2620.3|2
1639373360000|2021-12-13 05:29:20|2626.1|2620.1|2625.6|2619.6|2626.1|2620.1|2625.6|2619.6|2
1639373400000|2021-12-13 05:30:00|2625.8|2619.8|2630.8|2624.8|2631.8|2625.8|2625.8|2619.8|18
1639373410000|2021-12-13 05:30:10|2630.3|2624.3|2629|2623|2630.3|2624.3|2629|2623|14
1639373420000|2021-12-13 05:30:20|2629.3|2623.3|2630|2624|2630.3|2624.3|2629.3|2623.3|9
1639373430000|2021-12-13 05:30:30|2629.8|2623.8|2629.5|2623.5|2630|2624|2629.5|2623.5|5
1639373440000|2021-12-13 05:30:40|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1639373450000|2021-12-13 05:30:50|2629.8|2623.8|2629.5|2623.5|2629.8|2623.8|2629.5|2623.5|2
1639373460000|2021-12-13 05:31:00|2629.3|2623.3|2630.5|2624.5|2630.5|2624.5|2629|2623|8
1639373470000|2021-12-13 05:31:10|2630.3|2624.3|2630.3|2624.3|2630.4|2624.4|2630|2624|6
1639373480000|2021-12-13 05:31:20|2630|2624|2629.8|2623.8|2630.4|2624.4|2629.8|2623.8|5
1639373490000|2021-12-13 05:31:30|2629.5|2623.5|2629|2623|2629.5|2623.5|2628.8|2622.8|5
1639373500000|2021-12-13 05:31:40|2628.8|2622.8|2629|2623|2629|2623|2628.5|2622.5|7
1639373510000|2021-12-13 05:31:50|2629.3|2623.3|2628.5|2622.5|2629.3|2623.3|2628.5|2622.5|4
1639373520000|2021-12-13 05:32:00|2628.8|2622.8|2630|2624|2630|2624|2628.8|2622.8|7
1639373530000|2021-12-13 05:32:10|2629.8|2623.8|2629.6|2623.6|2629.8|2623.8|2629.6|2623.6|2
1639373550000|2021-12-13 05:32:30|2630|2624|2629.6|2623.6|2630|2624|2629.6|2623.6|3
1639373560000|2021-12-13 05:32:40|2629.3|2623.3|2629.5|2623.5|2629.5|2623.5|2629.3|2623.3|2
1639373580000|2021-12-13 05:33:00|2629.6|2623.6|2630.3|2624.3|2630.3|2624.3|2629.6|2623.6|3
1639373590000|2021-12-13 05:33:10|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.3|2623.3|6
1639373610000|2021-12-13 05:33:30|2629.8|2623.8|2630.8|2624.8|2630.8|2624.8|2629.8|2623.8|4
1639373620000|2021-12-13 05:33:40|2630.4|2624.4|2630|2624|2630.4|2624.4|2630|2624|4
1639373630000|2021-12-13 05:33:50|2629.9|2623.9|2629.5|2623.5|2629.9|2623.9|2629.5|2623.5|3
1639373640000|2021-12-13 05:34:00|2629.9|2623.9|2630|2624|2630|2624|2629.9|2623.9|2
1639373650000|2021-12-13 05:34:10|2629.8|2623.8|2630|2624|2630|2624|2629.8|2623.8|2
1639373660000|2021-12-13 05:34:20|2629.8|2623.8|2629.8|2623.8|2630|2624|2629.8|2623.8|3
1639373670000|2021-12-13 05:34:30|2629.5|2623.5|2630|2624|2630|2624|2629.5|2623.5|3
1639373680000|2021-12-13 05:34:40|2630.3|2624.3|2630.5|2624.5|2630.6|2624.6|2630.3|2624.3|3
1639373690000|2021-12-13 05:34:50|2630.3|2624.3|2630.5|2624.5|2630.5|2624.5|2630.3|2624.3|2
1639373700000|2021-12-13 05:35:00|2631.3|2625.3|2631.5|2625.5|2631.5|2625.5|2631.3|2625.3|2
1639373710000|2021-12-13 05:35:10|2631.1|2625.1|2630.9|2624.9|2631.5|2625.5|2630.5|2624.5|6
1639373720000|2021-12-13 05:35:20|2631.1|2625.1|2631.5|2625.5|2631.5|2625.5|2631.1|2625.1|2
1639373730000|2021-12-13 05:35:30|2631.3|2625.3|2630.6|2624.6|2631.3|2625.3|2630.6|2624.6|4
1639373740000|2021-12-13 05:35:40|2630.5|2624.5|2630.8|2624.8|2631|2625|2630.5|2624.5|4
1639373750000|2021-12-13 05:35:50|2631|2625|2631.8|2625.8|2631.8|2625.8|2631|2625|5
1639373760000|2021-12-13 05:36:00|2632|2626|2632|2626|2632|2626|2632|2626|1
1639373780000|2021-12-13 05:36:20|2632.1|2626.1|2633.9|2627.9|2634|2628|2632.1|2626.1|10
1639373790000|2021-12-13 05:36:30|2633.6|2627.6|2634.6|2628.6|2634.6|2628.6|2633.6|2627.6|5
1639373810000|2021-12-13 05:36:50|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2634.3|2628.3|10
1639373820000|2021-12-13 05:37:00|2635.6|2629.6|2635|2629|2635.8|2629.8|2634.9|2628.9|7
1639373830000|2021-12-13 05:37:10|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1639373840000|2021-12-13 05:37:20|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.3|2628.3|5
1639373850000|2021-12-13 05:37:30|2634.6|2628.6|2634.5|2628.5|2634.6|2628.6|2634.5|2628.5|2
1639373860000|2021-12-13 05:37:40|2634.8|2628.8|2635|2629|2635|2629|2634.8|2628.8|2
1639373870000|2021-12-13 05:37:50|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1639373900000|2021-12-13 05:38:20|2634.3|2628.3|2635|2629|2635.1|2629.1|2634.3|2628.3|5
1639373910000|2021-12-13 05:38:30|2635.1|2629.1|2634.8|2628.8|2635.1|2629.1|2634.5|2628.5|3
1639373920000|2021-12-13 05:38:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.5|2628.5|3
1639373940000|2021-12-13 05:39:00|2635|2629|2636.3|2630.3|2636.5|2630.5|2635|2629|12
1639373950000|2021-12-13 05:39:10|2636.5|2630.5|2636.8|2630.8|2637|2631|2636.5|2630.5|5
1639373960000|2021-12-13 05:39:20|2636.5|2630.5|2636.6|2630.6|2636.9|2630.9|2636.5|2630.5|3
1639373970000|2021-12-13 05:39:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.4|2630.4|3
1639373980000|2021-12-13 05:39:40|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639374000000|2021-12-13 05:40:00|2636.5|2630.5|2636.8|2630.8|2636.8|2630.8|2636.5|2630.5|2
1639374010000|2021-12-13 05:40:10|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1639374020000|2021-12-13 05:40:20|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639374030000|2021-12-13 05:40:30|2636|2630|2636.1|2630.1|2636.1|2630.1|2636|2630|2
1639374060000|2021-12-13 05:41:00|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|2
1639374070000|2021-12-13 05:41:10|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639374100000|2021-12-13 05:41:40|2635.9|2629.9|2635.8|2629.8|2635.9|2629.9|2635.8|2629.8|2
1639374110000|2021-12-13 05:41:50|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639374120000|2021-12-13 05:42:00|2635.8|2629.8|2635.9|2629.9|2635.9|2629.9|2635.8|2629.8|2
1639374130000|2021-12-13 05:42:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639374140000|2021-12-13 05:42:20|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2635.8|2629.8|4
1639374150000|2021-12-13 05:42:30|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|2
1639374160000|2021-12-13 05:42:40|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1639374180000|2021-12-13 05:43:00|2636.8|2630.8|2636.9|2630.9|2636.9|2630.9|2636.8|2630.8|2
1639374190000|2021-12-13 05:43:10|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1639374200000|2021-12-13 05:43:20|2637.1|2631.1|2637.8|2631.8|2637.8|2631.8|2637.1|2631.1|3
1639374220000|2021-12-13 05:43:40|2638|2632|2638.8|2632.8|2638.8|2632.8|2638|2632|3
1639374230000|2021-12-13 05:43:50|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638|2632|4
1639374240000|2021-12-13 05:44:00|2638|2632|2638.6|2632.6|2639.4|2633.4|2638|2632|12
1639374250000|2021-12-13 05:44:10|2638.5|2632.5|2638.3|2632.3|2638.5|2632.5|2638.3|2632.3|2
1639374260000|2021-12-13 05:44:20|2638.5|2632.5|2638.6|2632.6|2638.8|2632.8|2638.5|2632.5|3
1639374270000|2021-12-13 05:44:30|2638.8|2632.8|2638.8|2632.8|2639|2633|2638.8|2632.8|4
1639374290000|2021-12-13 05:44:50|2638.9|2632.9|2638.8|2632.8|2638.9|2632.9|2638.8|2632.8|4
1639374300000|2021-12-13 05:45:00|2639|2633|2640.8|2634.8|2640.8|2634.8|2639|2633|19
1639374310000|2021-12-13 05:45:10|2641|2635|2642.3|2636.3|2642.3|2636.3|2640.4|2634.4|13
1639374320000|2021-12-13 05:45:20|2642.5|2636.5|2641.8|2635.8|2642.5|2636.5|2641.6|2635.6|7
1639374330000|2021-12-13 05:45:30|2641.6|2635.6|2641.8|2635.8|2641.8|2635.8|2641.1|2635.1|7
1639374340000|2021-12-13 05:45:40|2641.5|2635.5|2642|2636|2642.5|2636.5|2641.5|2635.5|13
1639374350000|2021-12-13 05:45:50|2642.3|2636.3|2642.5|2636.5|2642.5|2636.5|2641.8|2635.8|13
1639374360000|2021-12-13 05:46:00|2642.8|2636.8|2641.6|2635.6|2642.8|2636.8|2641.4|2635.4|10
1639374370000|2021-12-13 05:46:10|2642|2636|2641.6|2635.6|2642|2636|2641.4|2635.4|4
1639374380000|2021-12-13 05:46:20|2641|2635|2641|2635|2642.5|2636.5|2640.8|2634.8|13
1639374390000|2021-12-13 05:46:30|2640.9|2634.9|2641.3|2635.3|2641.5|2635.5|2640.8|2634.8|6
1639374400000|2021-12-13 05:46:40|2641.5|2635.5|2641.6|2635.6|2641.8|2635.8|2641.1|2635.1|7
1639374410000|2021-12-13 05:46:50|2641.3|2635.3|2641.5|2635.5|2641.8|2635.8|2641.3|2635.3|6
1639374420000|2021-12-13 05:47:00|2641.3|2635.3|2642.4|2636.4|2642.8|2636.8|2641.3|2635.3|15
1639374430000|2021-12-13 05:47:10|2642.3|2636.3|2641.8|2635.8|2642.3|2636.3|2641.6|2635.6|4
1639374440000|2021-12-13 05:47:20|2642|2636|2642|2636|2642|2636|2641.9|2635.9|9
1639374450000|2021-12-13 05:47:30|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639374460000|2021-12-13 05:47:40|2642|2636|2642.3|2636.3|2642.6|2636.6|2641.6|2635.6|16
1639374470000|2021-12-13 05:47:50|2642.5|2636.5|2642.4|2636.4|2642.6|2636.6|2642|2636|15
1639374480000|2021-12-13 05:48:00|2642.5|2636.5|2644.3|2638.3|2644.4|2638.4|2642.4|2636.4|16
1639374490000|2021-12-13 05:48:10|2644.1|2638.1|2644.4|2638.4|2644.5|2638.5|2643.8|2637.8|8
1639374500000|2021-12-13 05:48:20|2644.5|2638.5|2644.8|2638.8|2646.5|2640.5|2644.3|2638.3|17
1639374510000|2021-12-13 05:48:30|2645|2639|2644.8|2638.8|2645|2639|2644.8|2638.8|10
1639374520000|2021-12-13 05:48:40|2645|2639|2646|2640|2646|2640|2645|2639|15
1639374530000|2021-12-13 05:48:50|2645.9|2639.9|2645|2639|2645.9|2639.9|2644.5|2638.5|13
1639374540000|2021-12-13 05:49:00|2644.8|2638.8|2645.3|2639.3|2645.5|2639.5|2644.8|2638.8|5
1639374550000|2021-12-13 05:49:10|2645.5|2639.5|2645.3|2639.3|2645.5|2639.5|2645.3|2639.3|2
1639374560000|2021-12-13 05:49:20|2645.5|2639.5|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|2
1639374570000|2021-12-13 05:49:30|2645.5|2639.5|2645.5|2639.5|2645.8|2639.8|2645.3|2639.3|5
1639374580000|2021-12-13 05:49:40|2645.3|2639.3|2646|2640|2646|2640|2645.3|2639.3|4
1639374590000|2021-12-13 05:49:50|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1639374600000|2021-12-13 05:50:00|2645.5|2639.5|2646.6|2640.6|2646.6|2640.6|2645.5|2639.5|5
1639374610000|2021-12-13 05:50:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1639374620000|2021-12-13 05:50:20|2646.6|2640.6|2646.8|2640.8|2646.8|2640.8|2646.5|2640.5|3
1639374630000|2021-12-13 05:50:30|2646.9|2640.9|2646.8|2640.8|2646.9|2640.9|2646.8|2640.8|2
1639374640000|2021-12-13 05:50:40|2647|2641|2647.8|2641.8|2648.5|2642.5|2647|2641|5
1639374650000|2021-12-13 05:50:50|2648.3|2642.3|2648.3|2642.3|2648.4|2642.4|2647.6|2641.6|7
1639374660000|2021-12-13 05:51:00|2648.4|2642.4|2648.5|2642.5|2648.8|2642.8|2648.3|2642.3|10
1639374670000|2021-12-13 05:51:10|2648.8|2642.8|2647.4|2641.4|2648.8|2642.8|2647.4|2641.4|7
1639374680000|2021-12-13 05:51:20|2647.1|2641.1|2647|2641|2647.4|2641.4|2646.8|2640.8|12
1639374690000|2021-12-13 05:51:30|2646.8|2640.8|2646.1|2640.1|2646.8|2640.8|2646.1|2640.1|6
1639374700000|2021-12-13 05:51:40|2645.9|2639.9|2645.8|2639.8|2645.9|2639.9|2645|2639|15
1639374710000|2021-12-13 05:51:50|2645.3|2639.3|2645.8|2639.8|2645.8|2639.8|2645.3|2639.3|22
1639374720000|2021-12-13 05:52:00|2645.9|2639.9|2646.3|2640.3|2646.8|2640.8|2645.8|2639.8|14
1639374730000|2021-12-13 05:52:10|2646.4|2640.4|2645.5|2639.5|2647|2641|2645.5|2639.5|11
1639374740000|2021-12-13 05:52:20|2645.6|2639.6|2645.8|2639.8|2646|2640|2645.5|2639.5|6
1639374750000|2021-12-13 05:52:30|2645.6|2639.6|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|3
1639374780000|2021-12-13 05:53:00|2646|2640|2645.1|2639.1|2646.3|2640.3|2645|2639|7
1639374790000|2021-12-13 05:53:10|2644.8|2638.8|2644.3|2638.3|2644.8|2638.8|2644.3|2638.3|3
1639374800000|2021-12-13 05:53:20|2644.4|2638.4|2644.3|2638.3|2644.4|2638.4|2644.3|2638.3|2
1639374810000|2021-12-13 05:53:30|2644.4|2638.4|2644.5|2638.5|2644.5|2638.5|2644.4|2638.4|2
1639374820000|2021-12-13 05:53:40|2644.8|2638.8|2645.3|2639.3|2645.3|2639.3|2644.8|2638.8|5
1639374830000|2021-12-13 05:53:50|2645.5|2639.5|2645.3|2639.3|2646.3|2640.3|2645.3|2639.3|8
1639374840000|2021-12-13 05:54:00|2645.8|2639.8|2647.1|2641.1|2647.1|2641.1|2645.8|2639.8|4
1639374850000|2021-12-13 05:54:10|2647.4|2641.4|2647.1|2641.1|2647.8|2641.8|2647.1|2641.1|6
1639374860000|2021-12-13 05:54:20|2647|2641|2647.3|2641.3|2647.3|2641.3|2647|2641|2
1639374880000|2021-12-13 05:54:40|2647.1|2641.1|2646.8|2640.8|2647.1|2641.1|2646.5|2640.5|3
1639374890000|2021-12-13 05:54:50|2646.6|2640.6|2646.8|2640.8|2646.8|2640.8|2646|2640|6
1639374900000|2021-12-13 05:55:00|2646.5|2640.5|2646.5|2640.5|2646.5|2640.5|2646.3|2640.3|3
1639374910000|2021-12-13 05:55:10|2646.3|2640.3|2646|2640|2646.3|2640.3|2645.8|2639.8|4
1639374920000|2021-12-13 05:55:20|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|2646.3|2640.3|1
1639374930000|2021-12-13 05:55:30|2646|2640|2645.8|2639.8|2646|2640|2645.5|2639.5|4
1639374940000|2021-12-13 05:55:40|2646|2640|2646.3|2640.3|2646.3|2640.3|2645.8|2639.8|4
1639374960000|2021-12-13 05:56:00|2645.5|2639.5|2644.5|2638.5|2645.5|2639.5|2644.5|2638.5|5
1639374970000|2021-12-13 05:56:10|2644.3|2638.3|2644.3|2638.3|2644.3|2638.3|2644|2638|3
1639374980000|2021-12-13 05:56:20|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|2
1639374990000|2021-12-13 05:56:30|2643.5|2637.5|2643.4|2637.4|2643.5|2637.5|2643.4|2637.4|2
1639375000000|2021-12-13 05:56:40|2643|2637|2644|2638|2644.3|2638.3|2643|2637|13
1639375010000|2021-12-13 05:56:50|2644.1|2638.1|2644.3|2638.3|2644.5|2638.5|2643.8|2637.8|7
1639375020000|2021-12-13 05:57:00|2644.5|2638.5|2645.5|2639.5|2645.5|2639.5|2644.5|2638.5|7
1639375030000|2021-12-13 05:57:10|2645.8|2639.8|2645.4|2639.4|2645.8|2639.8|2645.3|2639.3|10
1639375040000|2021-12-13 05:57:20|2645.3|2639.3|2645.9|2639.9|2645.9|2639.9|2644.5|2638.5|11
1639375050000|2021-12-13 05:57:30|2645.8|2639.8|2646|2640|2646|2640|2645.5|2639.5|4
1639375060000|2021-12-13 05:57:40|2645.8|2639.8|2645.8|2639.8|2645.8|2639.8|2645.5|2639.5|5
1639375070000|2021-12-13 05:57:50|2645.9|2639.9|2646.3|2640.3|2646.3|2640.3|2645.9|2639.9|3
1639375080000|2021-12-13 05:58:00|2646.4|2640.4|2647.4|2641.4|2647.5|2641.5|2646|2640|12
1639375090000|2021-12-13 05:58:10|2647.3|2641.3|2647.5|2641.5|2647.8|2641.8|2647.3|2641.3|6
1639375100000|2021-12-13 05:58:20|2647.3|2641.3|2647|2641|2647.3|2641.3|2647|2641|2
1639375110000|2021-12-13 05:58:30|2647.3|2641.3|2647.8|2641.8|2647.8|2641.8|2647|2641|5
1639375120000|2021-12-13 05:58:40|2647.3|2641.3|2645.8|2639.8|2647.3|2641.3|2645.8|2639.8|5
1639375130000|2021-12-13 05:58:50|2646|2640|2646.3|2640.3|2646.8|2640.8|2645.8|2639.8|12
1639375140000|2021-12-13 05:59:00|2646.1|2640.1|2646.3|2640.3|2646.4|2640.4|2646|2640|8
1639375150000|2021-12-13 05:59:10|2646.5|2640.5|2646.8|2640.8|2646.8|2640.8|2646.3|2640.3|12
1639375160000|2021-12-13 05:59:20|2647|2641|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|5
1639375170000|2021-12-13 05:59:30|2646.8|2640.8|2647.3|2641.3|2647.3|2641.3|2646.5|2640.5|10
1639375180000|2021-12-13 05:59:40|2646.8|2640.8|2647.9|2641.9|2647.9|2641.9|2646.8|2640.8|13
1639375190000|2021-12-13 05:59:50|2647.8|2641.8|2648.3|2642.3|2648.8|2642.8|2647.8|2641.8|11
1639375200000|2021-12-13 06:00:00|2648.1|2642.1|2650|2644|2650.3|2644.3|2648|2642|17
1639375210000|2021-12-13 06:00:10|2650.3|2644.3|2649.4|2643.4|2650.3|2644.3|2649.4|2643.4|6
1639375220000|2021-12-13 06:00:20|2649|2643|2650|2644|2650|2644|2649|2643|5
1639375230000|2021-12-13 06:00:30|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.8|2643.8|4
1639375240000|2021-12-13 06:00:40|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|7
1639375250000|2021-12-13 06:00:50|2649.9|2643.9|2650.3|2644.3|2650.3|2644.3|2649.9|2643.9|3
1639375260000|2021-12-13 06:01:00|2650|2644|2650.3|2644.3|2650.4|2644.4|2649.9|2643.9|17
1639375280000|2021-12-13 06:01:20|2650.1|2644.1|2649.8|2643.8|2650.1|2644.1|2649.4|2643.4|4
1639375290000|2021-12-13 06:01:30|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2648.8|2642.8|7
1639375300000|2021-12-13 06:01:40|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|4
1639375320000|2021-12-13 06:02:00|2650|2644|2650|2644|2650|2644|2650|2644|1
1639375340000|2021-12-13 06:02:20|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|5
1639375350000|2021-12-13 06:02:30|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639375360000|2021-12-13 06:02:40|2649.8|2643.8|2650|2644|2650.1|2644.1|2649.8|2643.8|4
1639375370000|2021-12-13 06:02:50|2649.8|2643.8|2649.6|2643.6|2649.9|2643.9|2649.5|2643.5|5
1639375380000|2021-12-13 06:03:00|2649.8|2643.8|2649.9|2643.9|2649.9|2643.9|2649.5|2643.5|7
1639375390000|2021-12-13 06:03:10|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|3
1639375400000|2021-12-13 06:03:20|2650|2644|2650.3|2644.3|2650.3|2644.3|2649.9|2643.9|6
1639375410000|2021-12-13 06:03:30|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|3
1639375420000|2021-12-13 06:03:40|2650.1|2644.1|2650.3|2644.3|2650.3|2644.3|2650.1|2644.1|2
1639375430000|2021-12-13 06:03:50|2650|2644|2650|2644|2650.1|2644.1|2649.9|2643.9|8
1639375450000|2021-12-13 06:04:10|2649.9|2643.9|2650|2644|2650|2644|2649.9|2643.9|2
1639375460000|2021-12-13 06:04:20|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639375470000|2021-12-13 06:04:30|2649.9|2643.9|2650|2644|2650|2644|2649.9|2643.9|2
1639375480000|2021-12-13 06:04:40|2649.6|2643.6|2650|2644|2650|2644|2649.5|2643.5|4
1639375490000|2021-12-13 06:04:50|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1639375500000|2021-12-13 06:05:00|2649.3|2643.3|2649.3|2643.3|2649.5|2643.5|2649.3|2643.3|3
1639375510000|2021-12-13 06:05:10|2649.5|2643.5|2649.4|2643.4|2649.5|2643.5|2649|2643|5
1639375520000|2021-12-13 06:05:20|2649.3|2643.3|2649.8|2643.8|2649.8|2643.8|2649.3|2643.3|3
1639375530000|2021-12-13 06:05:30|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1639375540000|2021-12-13 06:05:40|2649.3|2643.3|2649.8|2643.8|2649.8|2643.8|2649.1|2643.1|4
1639375550000|2021-12-13 06:05:50|2650|2644|2650.3|2644.3|2650.4|2644.4|2650|2644|6
1639375560000|2021-12-13 06:06:00|2650.5|2644.5|2651.3|2645.3|2651.3|2645.3|2650.5|2644.5|3
1639375570000|2021-12-13 06:06:10|2651.5|2645.5|2651|2645|2651.5|2645.5|2651|2645|6
1639375580000|2021-12-13 06:06:20|2651.1|2645.1|2651|2645|2651.1|2645.1|2651|2645|8
1639375590000|2021-12-13 06:06:30|2650.8|2644.8|2649.8|2643.8|2650.8|2644.8|2649.8|2643.8|3
1639375600000|2021-12-13 06:06:40|2649.5|2643.5|2649.3|2643.3|2649.5|2643.5|2649.3|2643.3|2
1639375610000|2021-12-13 06:06:50|2649.5|2643.5|2650.8|2644.8|2651|2645|2649.5|2643.5|6
1639375620000|2021-12-13 06:07:00|2650.6|2644.6|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|4
1639375630000|2021-12-13 06:07:10|2650.6|2644.6|2650.6|2644.6|2651.3|2645.3|2650.6|2644.6|6
1639375640000|2021-12-13 06:07:20|2650.8|2644.8|2651|2645|2651|2645|2650.8|2644.8|2
1639375650000|2021-12-13 06:07:30|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|4
1639375660000|2021-12-13 06:07:40|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1639375680000|2021-12-13 06:08:00|2651.5|2645.5|2652.3|2646.3|2652.3|2646.3|2651.5|2645.5|4
1639375690000|2021-12-13 06:08:10|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|8
1639375710000|2021-12-13 06:08:30|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|6
1639375720000|2021-12-13 06:08:40|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652|2646|10
1639375730000|2021-12-13 06:08:50|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|3
1639375740000|2021-12-13 06:09:00|2652.3|2646.3|2651.6|2645.6|2652.5|2646.5|2651.6|2645.6|15
1639375750000|2021-12-13 06:09:10|2651.5|2645.5|2650.8|2644.8|2651.5|2645.5|2650.5|2644.5|6
1639375760000|2021-12-13 06:09:20|2650.5|2644.5|2649.8|2643.8|2650.8|2644.8|2649.8|2643.8|5
1639375790000|2021-12-13 06:09:50|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|2649.5|2643.5|1
1639375800000|2021-12-13 06:10:00|2649.8|2643.8|2651|2645|2651.1|2645.1|2649.8|2643.8|5
1639375810000|2021-12-13 06:10:10|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1639375820000|2021-12-13 06:10:20|2651|2645|2651.3|2645.3|2651.3|2645.3|2651|2645|2
1639375830000|2021-12-13 06:10:30|2651|2645|2650.3|2644.3|2651|2645|2650.3|2644.3|4
1639375850000|2021-12-13 06:10:50|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1639375860000|2021-12-13 06:11:00|2650|2644|2650|2644|2650|2644|2650|2644|1
1639375870000|2021-12-13 06:11:10|2649.9|2643.9|2649.3|2643.3|2649.9|2643.9|2649.3|2643.3|4
1639375920000|2021-12-13 06:12:00|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1639375930000|2021-12-13 06:12:10|2649.9|2643.9|2649.5|2643.5|2650.1|2644.1|2649.5|2643.5|5
1639375940000|2021-12-13 06:12:20|2649.6|2643.6|2651|2645|2651|2645|2649.6|2643.6|5
1639375950000|2021-12-13 06:12:30|2650.8|2644.8|2650.5|2644.5|2650.8|2644.8|2650.5|2644.5|2
1639375960000|2021-12-13 06:12:40|2650.4|2644.4|2650.8|2644.8|2650.8|2644.8|2650.3|2644.3|5
1639375970000|2021-12-13 06:12:50|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650|2644|4
1639375980000|2021-12-13 06:13:00|2650.4|2644.4|2650.8|2644.8|2651|2645|2650.4|2644.4|6
1639376000000|2021-12-13 06:13:20|2651|2645|2651|2645|2651|2645|2650.8|2644.8|5
1639376010000|2021-12-13 06:13:30|2650.8|2644.8|2651|2645|2651|2645|2650.8|2644.8|6
1639376020000|2021-12-13 06:13:40|2650.8|2644.8|2650.8|2644.8|2651|2645|2650.8|2644.8|7
1639376040000|2021-12-13 06:14:00|2651|2645|2651.3|2645.3|2651.3|2645.3|2650.8|2644.8|6
1639376050000|2021-12-13 06:14:10|2651|2645|2650.8|2644.8|2651.1|2645.1|2650.8|2644.8|4
1639376060000|2021-12-13 06:14:20|2651|2645|2651|2645|2651.3|2645.3|2650.8|2644.8|7
1639376070000|2021-12-13 06:14:30|2651.1|2645.1|2651.4|2645.4|2651.6|2645.6|2651.1|2645.1|4
1639376080000|2021-12-13 06:14:40|2651.3|2645.3|2651.4|2645.4|2651.4|2645.4|2651.3|2645.3|4
1639376090000|2021-12-13 06:14:50|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|4
1639376100000|2021-12-13 06:15:00|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|8
1639376110000|2021-12-13 06:15:10|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|4
1639376120000|2021-12-13 06:15:20|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|8
1639376130000|2021-12-13 06:15:30|2652|2646|2651.4|2645.4|2652.3|2646.3|2651.4|2645.4|14
1639376140000|2021-12-13 06:15:40|2651.6|2645.6|2651|2645|2651.6|2645.6|2651|2645|4
1639376150000|2021-12-13 06:15:50|2650.9|2644.9|2651.3|2645.3|2651.3|2645.3|2650.6|2644.6|7
1639376160000|2021-12-13 06:16:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1639376170000|2021-12-13 06:16:10|2651.3|2645.3|2650.8|2644.8|2651.3|2645.3|2650.6|2644.6|10
1639376180000|2021-12-13 06:16:20|2650.6|2644.6|2650.3|2644.3|2650.6|2644.6|2650.3|2644.3|4
1639376190000|2021-12-13 06:16:30|2650.5|2644.5|2651|2645|2651|2645|2650.3|2644.3|4
1639376200000|2021-12-13 06:16:40|2651.4|2645.4|2651.5|2645.5|2651.8|2645.8|2651|2645|6
1639376210000|2021-12-13 06:16:50|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651|2645|12
1639376220000|2021-12-13 06:17:00|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2650.9|2644.9|8
1639376230000|2021-12-13 06:17:10|2651.8|2645.8|2652|2646|2652|2646|2651|2645|13
1639376240000|2021-12-13 06:17:20|2651.5|2645.5|2651.5|2645.5|2652|2646|2651.4|2645.4|11
1639376250000|2021-12-13 06:17:30|2651.9|2645.9|2651.8|2645.8|2652|2646|2651.5|2645.5|12
1639376260000|2021-12-13 06:17:40|2651.5|2645.5|2652|2646|2652.3|2646.3|2651.5|2645.5|15
1639376270000|2021-12-13 06:17:50|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1639376280000|2021-12-13 06:18:00|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1639376290000|2021-12-13 06:18:10|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639376300000|2021-12-13 06:18:20|2652|2646|2651.3|2645.3|2652.3|2646.3|2651.3|2645.3|4
1639376310000|2021-12-13 06:18:30|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|4
1639376320000|2021-12-13 06:18:40|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1639376330000|2021-12-13 06:18:50|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1639376340000|2021-12-13 06:19:00|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652|2646|3
1639376350000|2021-12-13 06:19:10|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1639376360000|2021-12-13 06:19:20|2652.5|2646.5|2652.5|2646.5|2652.6|2646.6|2652.3|2646.3|11
1639376370000|2021-12-13 06:19:30|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639376380000|2021-12-13 06:19:40|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1639376390000|2021-12-13 06:19:50|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639376400000|2021-12-13 06:20:00|2652.1|2646.1|2651.8|2645.8|2652.1|2646.1|2651.5|2645.5|4
1639376410000|2021-12-13 06:20:10|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639376440000|2021-12-13 06:20:40|2651.6|2645.6|2652.3|2646.3|2652.3|2646.3|2651.6|2645.6|4
1639376450000|2021-12-13 06:20:50|2651.5|2645.5|2651.6|2645.6|2652|2646|2651.5|2645.5|4
1639376460000|2021-12-13 06:21:00|2651.9|2645.9|2652.3|2646.3|2652.3|2646.3|2651.9|2645.9|3
1639376470000|2021-12-13 06:21:10|2652|2646|2652|2646|2652|2646|2652|2646|1
1639376480000|2021-12-13 06:21:20|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652|2646|4
1639376490000|2021-12-13 06:21:30|2652|2646|2651.5|2645.5|2652|2646|2651.5|2645.5|3
1639376500000|2021-12-13 06:21:40|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1639376530000|2021-12-13 06:22:10|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639376550000|2021-12-13 06:22:30|2652|2646|2652.5|2646.5|2652.5|2646.5|2652|2646|3
1639376560000|2021-12-13 06:22:40|2651.9|2645.9|2652.5|2646.5|2652.5|2646.5|2651.9|2645.9|3
1639376600000|2021-12-13 06:23:20|2652.3|2646.3|2652.6|2646.6|2652.6|2646.6|2652.3|2646.3|3
1639376610000|2021-12-13 06:23:30|2652.5|2646.5|2652.5|2646.5|2652.6|2646.6|2652.3|2646.3|5
1639376630000|2021-12-13 06:23:50|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639376640000|2021-12-13 06:24:00|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1639376690000|2021-12-13 06:24:50|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652|2646|3
1639376700000|2021-12-13 06:25:00|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|4
1639376720000|2021-12-13 06:25:20|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1639376740000|2021-12-13 06:25:40|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|3
1639376750000|2021-12-13 06:25:50|2652.4|2646.4|2652.3|2646.3|2652.4|2646.4|2652.3|2646.3|2
1639376770000|2021-12-13 06:26:10|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1639376780000|2021-12-13 06:26:20|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|4
1639376790000|2021-12-13 06:26:30|2652.1|2646.1|2652.5|2646.5|2652.5|2646.5|2651.9|2645.9|8
1639376800000|2021-12-13 06:26:40|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|3
1639376810000|2021-12-13 06:26:50|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|5
1639376820000|2021-12-13 06:27:00|2652.4|2646.4|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|4
1639376830000|2021-12-13 06:27:10|2652.4|2646.4|2652.5|2646.5|2652.6|2646.6|2652.1|2646.1|12
1639376840000|2021-12-13 06:27:20|2652.3|2646.3|2652.5|2646.5|2652.8|2646.8|2652.3|2646.3|4
1639376850000|2021-12-13 06:27:30|2652.4|2646.4|2652|2646|2652.4|2646.4|2652|2646|3
1639376860000|2021-12-13 06:27:40|2652.1|2646.1|2652.3|2646.3|2652.8|2646.8|2652.1|2646.1|7
1639376870000|2021-12-13 06:27:50|2652|2646|2651.6|2645.6|2652|2646|2651.5|2645.5|7
1639376880000|2021-12-13 06:28:00|2651.5|2645.5|2650.8|2644.8|2651.5|2645.5|2650.5|2644.5|9
1639376890000|2021-12-13 06:28:10|2651|2645|2649.8|2643.8|2651.3|2645.3|2649.8|2643.8|8
1639376900000|2021-12-13 06:28:20|2649.5|2643.5|2648.9|2642.9|2649.5|2643.5|2648.9|2642.9|3
1639376910000|2021-12-13 06:28:30|2649.3|2643.3|2649.5|2643.5|2649.8|2643.8|2649.3|2643.3|3
1639376920000|2021-12-13 06:28:40|2649.4|2643.4|2649.5|2643.5|2649.5|2643.5|2648.5|2642.5|7
1639376930000|2021-12-13 06:28:50|2649.3|2643.3|2649.1|2643.1|2649.3|2643.3|2649|2643|3
1639376940000|2021-12-13 06:29:00|2650|2644|2651|2645|2651|2645|2650|2644|5
1639376950000|2021-12-13 06:29:10|2651.4|2645.4|2650.8|2644.8|2651.5|2645.5|2650.5|2644.5|4
1639376970000|2021-12-13 06:29:30|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1639376980000|2021-12-13 06:29:40|2651.6|2645.6|2651.5|2645.5|2651.6|2645.6|2651.5|2645.5|2
1639376990000|2021-12-13 06:29:50|2651.8|2645.8|2651.8|2645.8|2651.9|2645.9|2651.5|2645.5|5
1639377000000|2021-12-13 06:30:00|2651.9|2645.9|2652.3|2646.3|2652.3|2646.3|2651.9|2645.9|3
1639377010000|2021-12-13 06:30:10|2652|2646|2651.8|2645.8|2652|2646|2651.8|2645.8|2
1639377040000|2021-12-13 06:30:40|2652|2646|2651.5|2645.5|2652|2646|2651.5|2645.5|4
1639377060000|2021-12-13 06:31:00|2651.4|2645.4|2651.3|2645.3|2651.4|2645.4|2651.3|2645.3|2
1639377070000|2021-12-13 06:31:10|2651.1|2645.1|2651.3|2645.3|2651.3|2645.3|2651|2645|3
1639377080000|2021-12-13 06:31:20|2651|2645|2652.3|2646.3|2652.3|2646.3|2651|2645|3
1639377110000|2021-12-13 06:31:50|2651.3|2645.3|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|3
1639377140000|2021-12-13 06:32:20|2651.4|2645.4|2651.3|2645.3|2651.4|2645.4|2651.3|2645.3|2
1639377150000|2021-12-13 06:32:30|2651.4|2645.4|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|4
1639377160000|2021-12-13 06:32:40|2651.9|2645.9|2652|2646|2652|2646|2651.5|2645.5|8
1639377170000|2021-12-13 06:32:50|2651.4|2645.4|2651.5|2645.5|2651.8|2645.8|2651.4|2645.4|3
1639377190000|2021-12-13 06:33:10|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1639377200000|2021-12-13 06:33:20|2650.8|2644.8|2651|2645|2651|2645|2650.8|2644.8|2
1639377210000|2021-12-13 06:33:30|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1639377230000|2021-12-13 06:33:50|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1639377240000|2021-12-13 06:34:00|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|3
1639377260000|2021-12-13 06:34:20|2650.4|2644.4|2650.5|2644.5|2650.5|2644.5|2650.4|2644.4|6
1639377270000|2021-12-13 06:34:30|2650.3|2644.3|2650.1|2644.1|2650.3|2644.3|2650.1|2644.1|2
1639377290000|2021-12-13 06:34:50|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2650.3|2644.3|8
1639377300000|2021-12-13 06:35:00|2650.8|2644.8|2651.3|2645.3|2651.5|2645.5|2650.8|2644.8|3
1639377310000|2021-12-13 06:35:10|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1639377320000|2021-12-13 06:35:20|2650.8|2644.8|2651.4|2645.4|2651.4|2645.4|2650.8|2644.8|2
1639377330000|2021-12-13 06:35:30|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1639377350000|2021-12-13 06:35:50|2652.3|2646.3|2651.3|2645.3|2652.3|2646.3|2651.3|2645.3|3
1639377360000|2021-12-13 06:36:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|3
1639377380000|2021-12-13 06:36:20|2650.9|2644.9|2650.8|2644.8|2650.9|2644.9|2650.8|2644.8|2
1639377390000|2021-12-13 06:36:30|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1639377410000|2021-12-13 06:36:50|2651.5|2645.5|2650.5|2644.5|2651.8|2645.8|2650.5|2644.5|4
1639377420000|2021-12-13 06:37:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.3|2644.3|3
1639377430000|2021-12-13 06:37:10|2650.1|2644.1|2650.1|2644.1|2650.3|2644.3|2650|2644|4
1639377440000|2021-12-13 06:37:20|2650.3|2644.3|2650.1|2644.1|2650.3|2644.3|2650.1|2644.1|4
1639377450000|2021-12-13 06:37:30|2650|2644|2650.1|2644.1|2650.5|2644.5|2650|2644|7
1639377460000|2021-12-13 06:37:40|2650.3|2644.3|2650.4|2644.4|2650.5|2644.5|2650.3|2644.3|5
1639377480000|2021-12-13 06:38:00|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1639377490000|2021-12-13 06:38:10|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1639377550000|2021-12-13 06:39:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639377610000|2021-12-13 06:40:10|2650.3|2644.3|2650.1|2644.1|2650.3|2644.3|2650|2644|3
1639377620000|2021-12-13 06:40:20|2650|2644|2650|2644|2650|2644|2650|2644|1
1639377640000|2021-12-13 06:40:40|2650.1|2644.1|2650.3|2644.3|2650.5|2644.5|2650.1|2644.1|4
1639377650000|2021-12-13 06:40:50|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1639377660000|2021-12-13 06:41:00|2649.8|2643.8|2650.3|2644.3|2650.3|2644.3|2649.8|2643.8|3
1639377670000|2021-12-13 06:41:10|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1639377680000|2021-12-13 06:41:20|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639377690000|2021-12-13 06:41:30|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1639377730000|2021-12-13 06:42:10|2650|2644|2650|2644|2650|2644|2649.8|2643.8|3
1639377750000|2021-12-13 06:42:30|2650.3|2644.3|2650.5|2644.5|2650.5|2644.5|2649.8|2643.8|8
1639377780000|2021-12-13 06:43:00|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1639377790000|2021-12-13 06:43:10|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1639377800000|2021-12-13 06:43:20|2650.3|2644.3|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|5
1639377810000|2021-12-13 06:43:30|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|4
1639377820000|2021-12-13 06:43:40|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|16
1639377830000|2021-12-13 06:43:50|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|4
1639377840000|2021-12-13 06:44:00|2650.9|2644.9|2651|2645|2651|2645|2650.8|2644.8|3
1639377860000|2021-12-13 06:44:20|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639377870000|2021-12-13 06:44:30|2651.4|2645.4|2651.5|2645.5|2651.5|2645.5|2651.4|2645.4|6
1639377880000|2021-12-13 06:44:40|2651.4|2645.4|2651.1|2645.1|2651.5|2645.5|2651.1|2645.1|8
1639377900000|2021-12-13 06:45:00|2651.4|2645.4|2651.6|2645.6|2651.9|2645.9|2651.4|2645.4|6
1639377910000|2021-12-13 06:45:10|2651.9|2645.9|2652.3|2646.3|2652.3|2646.3|2651.9|2645.9|3
1639377920000|2021-12-13 06:45:20|2652.5|2646.5|2652|2646|2652.5|2646.5|2652|2646|2
1639377930000|2021-12-13 06:45:30|2651.5|2645.5|2651.6|2645.6|2651.6|2645.6|2651.5|2645.5|2
1639377950000|2021-12-13 06:45:50|2651.3|2645.3|2649.8|2643.8|2651.3|2645.3|2649.8|2643.8|2
1639377960000|2021-12-13 06:46:00|2649.4|2643.4|2650.3|2644.3|2650.5|2644.5|2649.4|2643.4|5
1639378000000|2021-12-13 06:46:40|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1639378020000|2021-12-13 06:47:00|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1639378040000|2021-12-13 06:47:20|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1639378060000|2021-12-13 06:47:40|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|2
1639378070000|2021-12-13 06:47:50|2649.5|2643.5|2649.8|2643.8|2649.8|2643.8|2649.5|2643.5|4
1639378090000|2021-12-13 06:48:10|2650|2644|2650|2644|2650|2644|2650|2644|1
1639378100000|2021-12-13 06:48:20|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1639378140000|2021-12-13 06:49:00|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1639378150000|2021-12-13 06:49:10|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1639378190000|2021-12-13 06:49:50|2649.5|2643.5|2649|2643|2649.5|2643.5|2649|2643|2
1639378200000|2021-12-13 06:50:00|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1639378210000|2021-12-13 06:50:10|2649.4|2643.4|2649.8|2643.8|2649.8|2643.8|2649.4|2643.4|2
1639378220000|2021-12-13 06:50:20|2649.9|2643.9|2650.3|2644.3|2650.3|2644.3|2649.9|2643.9|2
1639378230000|2021-12-13 06:50:30|2650|2644|2650|2644|2650|2644|2650|2644|1
1639378260000|2021-12-13 06:51:00|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1639378290000|2021-12-13 06:51:30|2650.5|2644.5|2651|2645|2651|2645|2650.5|2644.5|2
1639378310000|2021-12-13 06:51:50|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639378320000|2021-12-13 06:52:00|2651.4|2645.4|2651.6|2645.6|2651.6|2645.6|2651.4|2645.4|2
1639378370000|2021-12-13 06:52:50|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1639378380000|2021-12-13 06:53:00|2651.8|2645.8|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|4
1639378390000|2021-12-13 06:53:10|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1639378410000|2021-12-13 06:53:30|2651.1|2645.1|2650.6|2644.6|2651.1|2645.1|2650.6|2644.6|4
1639378440000|2021-12-13 06:54:00|2650.4|2644.4|2650.9|2644.9|2651.3|2645.3|2650.4|2644.4|6
1639378450000|2021-12-13 06:54:10|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1639378470000|2021-12-13 06:54:30|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651|2645|5
1639378510000|2021-12-13 06:55:10|2651.3|2645.3|2650.8|2644.8|2651.3|2645.3|2650.8|2644.8|2
1639378520000|2021-12-13 06:55:20|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1639378530000|2021-12-13 06:55:30|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1639378550000|2021-12-13 06:55:50|2650.3|2644.3|2650.6|2644.6|2650.8|2644.8|2650.3|2644.3|3
1639378560000|2021-12-13 06:56:00|2650.5|2644.5|2649.8|2643.8|2650.5|2644.5|2649.5|2643.5|3
1639378570000|2021-12-13 06:56:10|2649.9|2643.9|2650.3|2644.3|2650.3|2644.3|2649.9|2643.9|2
1639378600000|2021-12-13 06:56:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639378610000|2021-12-13 06:56:50|2650.3|2644.3|2650.8|2644.8|2650.8|2644.8|2650.3|2644.3|3
1639378620000|2021-12-13 06:57:00|2651|2645|2650.8|2644.8|2651|2645|2650.4|2644.4|6
1639378630000|2021-12-13 06:57:10|2651|2645|2651|2645|2651|2645|2651|2645|1
1639378640000|2021-12-13 06:57:20|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639378650000|2021-12-13 06:57:30|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1639378660000|2021-12-13 06:57:40|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|2
1639378710000|2021-12-13 06:58:30|2651|2645|2651|2645|2651|2645|2651|2645|1
1639378720000|2021-12-13 06:58:40|2651.1|2645.1|2651.3|2645.3|2651.6|2645.6|2651.1|2645.1|3
1639378770000|2021-12-13 06:59:30|2651.6|2645.6|2651.8|2645.8|2652|2646|2651.6|2645.6|4
1639378790000|2021-12-13 06:59:50|2652|2646|2652|2646|2652|2646|2652|2646|1
1639378800000|2021-12-13 07:00:00|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|2
1639378850000|2021-12-13 07:00:50|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639378860000|2021-12-13 07:01:00|2651.3|2645.3|2651.4|2645.4|2651.4|2645.4|2651.3|2645.3|2
1639378900000|2021-12-13 07:01:40|2651.3|2645.3|2650.8|2644.8|2651.3|2645.3|2650.8|2644.8|2
1639378940000|2021-12-13 07:02:20|2651|2645|2650.8|2644.8|2651|2645|2650.8|2644.8|2
1639378960000|2021-12-13 07:02:40|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1639378970000|2021-12-13 07:02:50|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1639378990000|2021-12-13 07:03:10|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639379000000|2021-12-13 07:03:20|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|2649.3|2643.3|1
1639379010000|2021-12-13 07:03:30|2649|2643|2648.8|2642.8|2649|2643|2648.8|2642.8|2
1639379020000|2021-12-13 07:03:40|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1639379030000|2021-12-13 07:03:50|2649.5|2643.5|2649.5|2643.5|2650.3|2644.3|2649.5|2643.5|4
1639379040000|2021-12-13 07:04:00|2649.8|2643.8|2651|2645|2651|2645|2649.8|2643.8|3
1639379070000|2021-12-13 07:04:30|2650.3|2644.3|2651.1|2645.1|2651.1|2645.1|2650.3|2644.3|2
1639379090000|2021-12-13 07:04:50|2652|2646|2651.8|2645.8|2652.3|2646.3|2651.5|2645.5|5
1639379100000|2021-12-13 07:05:00|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1639379160000|2021-12-13 07:06:00|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639379170000|2021-12-13 07:06:10|2651.4|2645.4|2651.5|2645.5|2651.5|2645.5|2651.4|2645.4|2
1639379190000|2021-12-13 07:06:30|2651|2645|2651.1|2645.1|2651.1|2645.1|2651|2645|2
1639379220000|2021-12-13 07:07:00|2650.8|2644.8|2651.5|2645.5|2651.5|2645.5|2650.8|2644.8|2
1639379230000|2021-12-13 07:07:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639379240000|2021-12-13 07:07:20|2651.5|2645.5|2650.5|2644.5|2651.5|2645.5|2650.5|2644.5|4
1639379340000|2021-12-13 07:09:00|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1639379360000|2021-12-13 07:09:20|2650|2644|2649.8|2643.8|2650|2644|2649.8|2643.8|2
1639379380000|2021-12-13 07:09:40|2649.9|2643.9|2650.3|2644.3|2650.3|2644.3|2649.9|2643.9|2
1639379400000|2021-12-13 07:10:00|2650.5|2644.5|2650.8|2644.8|2650.8|2644.8|2650.5|2644.5|2
1639379410000|2021-12-13 07:10:10|2651|2645|2651.6|2645.6|2651.6|2645.6|2651|2645|3
1639379420000|2021-12-13 07:10:20|2651.5|2645.5|2651|2645|2651.5|2645.5|2651|2645|2
1639379490000|2021-12-13 07:11:30|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1639379500000|2021-12-13 07:11:40|2651|2645|2651|2645|2651|2645|2651|2645|1
1639379520000|2021-12-13 07:12:00|2650.1|2644.1|2650.5|2644.5|2650.5|2644.5|2649.5|2643.5|4
1639379570000|2021-12-13 07:12:50|2650|2644|2649.5|2643.5|2650|2644|2649.5|2643.5|3
1639379630000|2021-12-13 07:13:50|2648.5|2642.5|2649.4|2643.4|2649.4|2643.4|2648.5|2642.5|2
1639379650000|2021-12-13 07:14:10|2649|2643|2649.3|2643.3|2649.3|2643.3|2649|2643|2
1639379660000|2021-12-13 07:14:20|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1639379670000|2021-12-13 07:14:30|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1639379680000|2021-12-13 07:14:40|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1639379710000|2021-12-13 07:15:10|2649.3|2643.3|2649|2643|2649.3|2643.3|2649|2643|2
1639379760000|2021-12-13 07:16:00|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1639379770000|2021-12-13 07:16:10|2648.8|2642.8|2648.3|2642.3|2648.8|2642.8|2648.3|2642.3|2
1639379780000|2021-12-13 07:16:20|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|3
1639379790000|2021-12-13 07:16:30|2648.1|2642.1|2648.8|2642.8|2648.8|2642.8|2648.1|2642.1|2
1639379800000|2021-12-13 07:16:40|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1639379840000|2021-12-13 07:17:20|2648.8|2642.8|2648.5|2642.5|2648.8|2642.8|2648.5|2642.5|2
1639379860000|2021-12-13 07:17:40|2648.6|2642.6|2648.8|2642.8|2648.8|2642.8|2648.6|2642.6|2
1639379900000|2021-12-13 07:18:20|2649|2643|2648.8|2642.8|2649|2643|2648.6|2642.6|4
1639379910000|2021-12-13 07:18:30|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.3|2642.3|7
1639379920000|2021-12-13 07:18:40|2648.5|2642.5|2648.6|2642.6|2648.6|2642.6|2648.5|2642.5|2
1639379930000|2021-12-13 07:18:50|2648.3|2642.3|2648.5|2642.5|2648.6|2642.6|2648.3|2642.3|4
1639379940000|2021-12-13 07:19:00|2648.6|2642.6|2648.5|2642.5|2648.6|2642.6|2648.3|2642.3|10
1639379950000|2021-12-13 07:19:10|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|4
1639379960000|2021-12-13 07:19:20|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1639380000000|2021-12-13 07:20:00|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1639380020000|2021-12-13 07:20:20|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639380060000|2021-12-13 07:21:00|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1639380110000|2021-12-13 07:21:50|2648.6|2642.6|2648.5|2642.5|2648.6|2642.6|2648.5|2642.5|2
1639380170000|2021-12-13 07:22:50|2648.8|2642.8|2649|2643|2649|2643|2648.8|2642.8|2
1639380200000|2021-12-13 07:23:20|2648.6|2642.6|2648.5|2642.5|2648.6|2642.6|2648.5|2642.5|2
1639380280000|2021-12-13 07:24:40|2648.3|2642.3|2648.4|2642.4|2648.4|2642.4|2648.3|2642.3|2
1639380290000|2021-12-13 07:24:50|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1639380360000|2021-12-13 07:26:00|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639380380000|2021-12-13 07:26:20|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1639380390000|2021-12-13 07:26:30|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|3
1639380400000|2021-12-13 07:26:40|2648.3|2642.3|2648.5|2642.5|2648.5|2642.5|2648.3|2642.3|2
1639380430000|2021-12-13 07:27:10|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639380440000|2021-12-13 07:27:20|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1639380510000|2021-12-13 07:28:30|2648.3|2642.3|2648.8|2642.8|2648.8|2642.8|2648.3|2642.3|3
1639380540000|2021-12-13 07:29:00|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1639380590000|2021-12-13 07:29:50|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639380600000|2021-12-13 07:30:00|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|2648.5|2642.5|1
1639380750000|2021-12-13 07:32:30|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|2648.3|2642.3|1
1639380760000|2021-12-13 07:32:40|2647.3|2641.3|2648.5|2642.5|2648.5|2642.5|2647.3|2641.3|2
1639380840000|2021-12-13 07:34:00|2648.3|2642.3|2646.9|2640.9|2648.3|2642.3|2646.8|2640.8|6
1639380850000|2021-12-13 07:34:10|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639380880000|2021-12-13 07:34:40|2646.8|2640.8|2646.6|2640.6|2646.8|2640.8|2646.6|2640.6|2
1639380900000|2021-12-13 07:35:00|2646.9|2640.9|2646.8|2640.8|2646.9|2640.9|2646.8|2640.8|2
1639380910000|2021-12-13 07:35:10|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2646.3|2640.3|2
1639380930000|2021-12-13 07:35:30|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639380960000|2021-12-13 07:36:00|2645.9|2639.9|2645|2639|2645.9|2639.9|2645|2639|4
1639380970000|2021-12-13 07:36:10|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639380990000|2021-12-13 07:36:30|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|2644.5|2638.5|1
1639381020000|2021-12-13 07:37:00|2644.8|2638.8|2644.4|2638.4|2644.8|2638.8|2644.4|2638.4|2
1639381050000|2021-12-13 07:37:30|2643.3|2637.3|2643.8|2637.8|2643.8|2637.8|2643.3|2637.3|2
1639381080000|2021-12-13 07:38:00|2643.6|2637.6|2643.5|2637.5|2643.6|2637.6|2642.8|2636.8|5
1639381090000|2021-12-13 07:38:10|2643.3|2637.3|2643.5|2637.5|2643.5|2637.5|2643.3|2637.3|2
1639381110000|2021-12-13 07:38:30|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|2643.3|2637.3|1
1639381130000|2021-12-13 07:38:50|2642.8|2636.8|2642.6|2636.6|2642.8|2636.8|2642.6|2636.6|2
1639381140000|2021-12-13 07:39:00|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|2642.5|2636.5|1
1639381170000|2021-12-13 07:39:30|2642.6|2636.6|2644|2638|2644|2638|2642.6|2636.6|3
1639381180000|2021-12-13 07:39:40|2644.1|2638.1|2642.8|2636.8|2644.3|2638.3|2642.8|2636.8|5
1639381190000|2021-12-13 07:39:50|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639381200000|2021-12-13 07:40:00|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639381210000|2021-12-13 07:40:10|2641.4|2635.4|2640.5|2634.5|2641.4|2635.4|2640.5|2634.5|2
1639381220000|2021-12-13 07:40:20|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|2640.8|2634.8|1
1639381240000|2021-12-13 07:40:40|2641.5|2635.5|2641.1|2635.1|2641.5|2635.5|2641.1|2635.1|2
1639381250000|2021-12-13 07:40:50|2641.5|2635.5|2641.4|2635.4|2641.5|2635.5|2641.3|2635.3|3
1639381310000|2021-12-13 07:41:50|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|2641.3|2635.3|1
1639381330000|2021-12-13 07:42:10|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639381390000|2021-12-13 07:43:10|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639381440000|2021-12-13 07:44:00|2641.8|2635.8|2642|2636|2642|2636|2641.8|2635.8|2
1639381460000|2021-12-13 07:44:20|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1639381520000|2021-12-13 07:45:20|2642|2636|2642|2636|2642|2636|2642|2636|1
1639381550000|2021-12-13 07:45:50|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|2642.3|2636.3|1
1639381660000|2021-12-13 07:47:40|2641.8|2635.8|2642.3|2636.3|2642.3|2636.3|2641.8|2635.8|2
1639381680000|2021-12-13 07:48:00|2642.1|2636.1|2642.3|2636.3|2642.3|2636.3|2642.1|2636.1|2
1639381760000|2021-12-13 07:49:20|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639381820000|2021-12-13 07:50:20|2642|2636|2641.6|2635.6|2642|2636|2641.6|2635.6|3
1639381840000|2021-12-13 07:50:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639381870000|2021-12-13 07:51:10|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639381900000|2021-12-13 07:51:40|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|2641.5|2635.5|1
1639382010000|2021-12-13 07:53:30|2641.8|2635.8|2642.1|2636.1|2642.1|2636.1|2641.8|2635.8|2
1639382030000|2021-12-13 07:53:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639382070000|2021-12-13 07:54:30|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|1
1639382080000|2021-12-13 07:54:40|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639382090000|2021-12-13 07:54:50|2641.3|2635.3|2641.5|2635.5|2641.6|2635.6|2641.3|2635.3|3
1639382100000|2021-12-13 07:55:00|2641.3|2635.3|2641|2635|2641.3|2635.3|2641|2635|4
1639382110000|2021-12-13 07:55:10|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639382120000|2021-12-13 07:55:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639382140000|2021-12-13 07:55:40|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639382160000|2021-12-13 07:56:00|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639382250000|2021-12-13 07:57:30|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639382270000|2021-12-13 07:57:50|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639382370000|2021-12-13 07:59:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639382390000|2021-12-13 07:59:50|2641.9|2635.9|2642.9|2636.9|2642.9|2636.9|2641.9|2635.9|2
1639382400000|2021-12-13 08:00:00|2643.1|2637.1|2642|2636|2644.4|2638.4|2641.3|2635.3|14
1639382410000|2021-12-13 08:00:10|2642.3|2636.3|2642|2636|2642.5|2636.5|2642|2636|4
1639382430000|2021-12-13 08:00:30|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639382440000|2021-12-13 08:00:40|2642.4|2636.4|2642.4|2636.4|2642.6|2636.6|2642.1|2636.1|6
1639382450000|2021-12-13 08:00:50|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639382460000|2021-12-13 08:01:00|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1639382470000|2021-12-13 08:01:10|2641.4|2635.4|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|6
1639382490000|2021-12-13 08:01:30|2640.6|2634.6|2641.6|2635.6|2641.6|2635.6|2640.6|2634.6|3
1639382500000|2021-12-13 08:01:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639382510000|2021-12-13 08:01:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639382520000|2021-12-13 08:02:00|2641.4|2635.4|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|3
1639382530000|2021-12-13 08:02:10|2642.1|2636.1|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|3
1639382540000|2021-12-13 08:02:20|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639382550000|2021-12-13 08:02:30|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1639382560000|2021-12-13 08:02:40|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|3
1639382600000|2021-12-13 08:03:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639382650000|2021-12-13 08:04:10|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639382680000|2021-12-13 08:04:40|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|3
1639382710000|2021-12-13 08:05:10|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|4
1639382720000|2021-12-13 08:05:20|2642.1|2636.1|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|3
1639382740000|2021-12-13 08:05:40|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639382750000|2021-12-13 08:05:50|2642.4|2636.4|2641.6|2635.6|2642.4|2636.4|2641.6|2635.6|3
1639382770000|2021-12-13 08:06:10|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639382810000|2021-12-13 08:06:50|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639382820000|2021-12-13 08:07:00|2642.1|2636.1|2641.4|2635.4|2642.1|2636.1|2641.4|2635.4|3
1639382830000|2021-12-13 08:07:10|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639382880000|2021-12-13 08:08:00|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639382900000|2021-12-13 08:08:20|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639382910000|2021-12-13 08:08:30|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639382920000|2021-12-13 08:08:40|2640.9|2634.9|2639.6|2633.6|2640.9|2634.9|2639.4|2633.4|5
1639382930000|2021-12-13 08:08:50|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639382940000|2021-12-13 08:09:00|2638.9|2632.9|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|4
1639382960000|2021-12-13 08:09:20|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639382970000|2021-12-13 08:09:30|2638.6|2632.6|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|3
1639382980000|2021-12-13 08:09:40|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639382990000|2021-12-13 08:09:50|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639383000000|2021-12-13 08:10:00|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639383010000|2021-12-13 08:10:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639383020000|2021-12-13 08:10:20|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1639383070000|2021-12-13 08:11:10|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1639383090000|2021-12-13 08:11:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639383120000|2021-12-13 08:12:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639383140000|2021-12-13 08:12:20|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1639383170000|2021-12-13 08:12:50|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.6|2634.6|3
1639383190000|2021-12-13 08:13:10|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1639383250000|2021-12-13 08:14:10|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639383300000|2021-12-13 08:15:00|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639383340000|2021-12-13 08:15:40|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639383360000|2021-12-13 08:16:00|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639383390000|2021-12-13 08:16:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639383410000|2021-12-13 08:16:50|2642.1|2636.1|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|2
1639383450000|2021-12-13 08:17:30|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|3
1639383480000|2021-12-13 08:18:00|2642.6|2636.6|2643.1|2637.1|2644.4|2638.4|2642.6|2636.6|5
1639383490000|2021-12-13 08:18:10|2643.4|2637.4|2643.6|2637.6|2643.9|2637.9|2643.4|2637.4|3
1639383500000|2021-12-13 08:18:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|3
1639383540000|2021-12-13 08:19:00|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639383570000|2021-12-13 08:19:30|2643.9|2637.9|2645.4|2639.4|2645.4|2639.4|2643.9|2637.9|5
1639383580000|2021-12-13 08:19:40|2645.9|2639.9|2645.4|2639.4|2645.9|2639.9|2645.1|2639.1|3
1639383590000|2021-12-13 08:19:50|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|2
1639383600000|2021-12-13 08:20:00|2645.4|2639.4|2644.6|2638.6|2645.4|2639.4|2644.6|2638.6|3
1639383640000|2021-12-13 08:20:40|2644.9|2638.9|2645.4|2639.4|2646.1|2640.1|2644.9|2638.9|4
1639383650000|2021-12-13 08:20:50|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|3
1639383660000|2021-12-13 08:21:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|3
1639383670000|2021-12-13 08:21:10|2645.9|2639.9|2645.9|2639.9|2646.9|2640.9|2645.6|2639.6|7
1639383680000|2021-12-13 08:21:20|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1639383690000|2021-12-13 08:21:30|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|4
1639383700000|2021-12-13 08:21:40|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2644.6|2638.6|3
1639383710000|2021-12-13 08:21:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|3
1639383720000|2021-12-13 08:22:00|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.1|2638.1|5
1639383730000|2021-12-13 08:22:10|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|9
1639383740000|2021-12-13 08:22:20|2644.9|2638.9|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|2
1639383750000|2021-12-13 08:22:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|3
1639383760000|2021-12-13 08:22:40|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639383780000|2021-12-13 08:23:00|2644.4|2638.4|2643.6|2637.6|2644.4|2638.4|2643.6|2637.6|3
1639383790000|2021-12-13 08:23:10|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1639383800000|2021-12-13 08:23:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639383810000|2021-12-13 08:23:30|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.4|2637.4|3
1639383830000|2021-12-13 08:23:50|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|6
1639383840000|2021-12-13 08:24:00|2643.9|2637.9|2643.1|2637.1|2643.9|2637.9|2643.1|2637.1|7
1639383860000|2021-12-13 08:24:20|2643.4|2637.4|2643.4|2637.4|2644.4|2638.4|2643.1|2637.1|5
1639383870000|2021-12-13 08:24:30|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1639383900000|2021-12-13 08:25:00|2643.6|2637.6|2642.1|2636.1|2643.6|2637.6|2642.1|2636.1|11
1639383910000|2021-12-13 08:25:10|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639383930000|2021-12-13 08:25:30|2641.9|2635.9|2640.9|2634.9|2641.9|2635.9|2640.9|2634.9|5
1639383940000|2021-12-13 08:25:40|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639383960000|2021-12-13 08:26:00|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639383970000|2021-12-13 08:26:10|2640.9|2634.9|2641.9|2635.9|2641.9|2635.9|2640.9|2634.9|2
1639383980000|2021-12-13 08:26:20|2642.1|2636.1|2642.6|2636.6|2642.6|2636.6|2642.1|2636.1|2
1639384000000|2021-12-13 08:26:40|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639384010000|2021-12-13 08:26:50|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639384020000|2021-12-13 08:27:00|2643.4|2637.4|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|3
1639384030000|2021-12-13 08:27:10|2643.6|2637.6|2643.1|2637.1|2643.9|2637.9|2643.1|2637.1|4
1639384050000|2021-12-13 08:27:30|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639384070000|2021-12-13 08:27:50|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1639384080000|2021-12-13 08:28:00|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|4
1639384090000|2021-12-13 08:28:10|2644.9|2638.9|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|2
1639384110000|2021-12-13 08:28:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639384150000|2021-12-13 08:29:10|2644.9|2638.9|2644.6|2638.6|2645.1|2639.1|2644.6|2638.6|4
1639384170000|2021-12-13 08:29:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639384200000|2021-12-13 08:30:00|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1639384210000|2021-12-13 08:30:10|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1639384250000|2021-12-13 08:30:50|2644.9|2638.9|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|2
1639384270000|2021-12-13 08:31:10|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639384280000|2021-12-13 08:31:20|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1639384310000|2021-12-13 08:31:50|2644.6|2638.6|2643.6|2637.6|2644.6|2638.6|2643.6|2637.6|3
1639384320000|2021-12-13 08:32:00|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.4|2637.4|5
1639384330000|2021-12-13 08:32:10|2643.9|2637.9|2643.4|2637.4|2644.4|2638.4|2643.4|2637.4|6
1639384340000|2021-12-13 08:32:20|2643.1|2637.1|2641.9|2635.9|2643.1|2637.1|2641.9|2635.9|3
1639384350000|2021-12-13 08:32:30|2643.1|2637.1|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|2
1639384360000|2021-12-13 08:32:40|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639384370000|2021-12-13 08:32:50|2643.4|2637.4|2642.4|2636.4|2643.4|2637.4|2642.4|2636.4|5
1639384380000|2021-12-13 08:33:00|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639384390000|2021-12-13 08:33:10|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|4
1639384470000|2021-12-13 08:34:30|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|2
1639384480000|2021-12-13 08:34:40|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639384490000|2021-12-13 08:34:50|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639384530000|2021-12-13 08:35:30|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1639384540000|2021-12-13 08:35:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|3
1639384550000|2021-12-13 08:35:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639384560000|2021-12-13 08:36:00|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|2
1639384570000|2021-12-13 08:36:10|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639384580000|2021-12-13 08:36:20|2639.9|2633.9|2640.1|2634.1|2640.4|2634.4|2639.6|2633.6|5
1639384620000|2021-12-13 08:37:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639384630000|2021-12-13 08:37:10|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1639384640000|2021-12-13 08:37:20|2639.4|2633.4|2639.6|2633.6|2640.1|2634.1|2639.1|2633.1|7
1639384650000|2021-12-13 08:37:30|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639384670000|2021-12-13 08:37:50|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.9|2633.9|3
1639384680000|2021-12-13 08:38:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639384690000|2021-12-13 08:38:10|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|4
1639384710000|2021-12-13 08:38:30|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|2
1639384720000|2021-12-13 08:38:40|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639384740000|2021-12-13 08:39:00|2641.6|2635.6|2640.4|2634.4|2641.6|2635.6|2640.4|2634.4|2
1639384770000|2021-12-13 08:39:30|2640.1|2634.1|2639.4|2633.4|2640.1|2634.1|2639.4|2633.4|2
1639384780000|2021-12-13 08:39:40|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639384790000|2021-12-13 08:39:50|2639.9|2633.9|2639.1|2633.1|2640.1|2634.1|2639.1|2633.1|4
1639384800000|2021-12-13 08:40:00|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639384810000|2021-12-13 08:40:10|2638.9|2632.9|2639.1|2633.1|2639.4|2633.4|2638.9|2632.9|3
1639384820000|2021-12-13 08:40:20|2639.4|2633.4|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|3
1639384830000|2021-12-13 08:40:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639384850000|2021-12-13 08:40:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639384860000|2021-12-13 08:41:00|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|3
1639384920000|2021-12-13 08:42:00|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639384940000|2021-12-13 08:42:20|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639384950000|2021-12-13 08:42:30|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639384960000|2021-12-13 08:42:40|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639384970000|2021-12-13 08:42:50|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639384990000|2021-12-13 08:43:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639385030000|2021-12-13 08:43:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639385050000|2021-12-13 08:44:10|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|3
1639385060000|2021-12-13 08:44:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639385080000|2021-12-13 08:44:40|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639385090000|2021-12-13 08:44:50|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639385100000|2021-12-13 08:45:00|2638.4|2632.4|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|4
1639385110000|2021-12-13 08:45:10|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|3
1639385120000|2021-12-13 08:45:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639385130000|2021-12-13 08:45:30|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639385140000|2021-12-13 08:45:40|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|3
1639385150000|2021-12-13 08:45:50|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639385180000|2021-12-13 08:46:20|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639385200000|2021-12-13 08:46:40|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1639385220000|2021-12-13 08:47:00|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1639385230000|2021-12-13 08:47:10|2639.9|2633.9|2640.1|2634.1|2640.4|2634.4|2639.9|2633.9|3
1639385250000|2021-12-13 08:47:30|2639.9|2633.9|2639.1|2633.1|2639.9|2633.9|2639.1|2633.1|2
1639385320000|2021-12-13 08:48:40|2638.9|2632.9|2638.9|2632.9|2639.1|2633.1|2638.4|2632.4|6
1639385330000|2021-12-13 08:48:50|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|3
1639385390000|2021-12-13 08:49:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|3
1639385410000|2021-12-13 08:50:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639385420000|2021-12-13 08:50:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639385430000|2021-12-13 08:50:30|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|4
1639385470000|2021-12-13 08:51:10|2639.1|2633.1|2638.4|2632.4|2639.1|2633.1|2638.4|2632.4|2
1639385480000|2021-12-13 08:51:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639385490000|2021-12-13 08:51:30|2638.9|2632.9|2638.4|2632.4|2639.1|2633.1|2638.4|2632.4|4
1639385500000|2021-12-13 08:51:40|2638.6|2632.6|2638.9|2632.9|2639.1|2633.1|2638.6|2632.6|3
1639385510000|2021-12-13 08:51:50|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639385530000|2021-12-13 08:52:10|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639385540000|2021-12-13 08:52:20|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|3
1639385550000|2021-12-13 08:52:30|2638.6|2632.6|2638.9|2632.9|2639.4|2633.4|2638.6|2632.6|4
1639385570000|2021-12-13 08:52:50|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639385590000|2021-12-13 08:53:10|2638.9|2632.9|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|3
1639385600000|2021-12-13 08:53:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639385610000|2021-12-13 08:53:30|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639385630000|2021-12-13 08:53:50|2638.6|2632.6|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|4
1639385640000|2021-12-13 08:54:00|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|3
1639385660000|2021-12-13 08:54:20|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639385670000|2021-12-13 08:54:30|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639385710000|2021-12-13 08:55:10|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639385720000|2021-12-13 08:55:20|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639385730000|2021-12-13 08:55:30|2639.4|2633.4|2638.9|2632.9|2639.4|2633.4|2638.9|2632.9|3
1639385750000|2021-12-13 08:55:50|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|3
1639385760000|2021-12-13 08:56:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639385790000|2021-12-13 08:56:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639385810000|2021-12-13 08:56:50|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639385830000|2021-12-13 08:57:10|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|3
1639385840000|2021-12-13 08:57:20|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639385860000|2021-12-13 08:57:40|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639385870000|2021-12-13 08:57:50|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1639385880000|2021-12-13 08:58:00|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|2
1639385890000|2021-12-13 08:58:10|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639385900000|2021-12-13 08:58:20|2639.1|2633.1|2639.9|2633.9|2639.9|2633.9|2638.9|2632.9|6
1639385910000|2021-12-13 08:58:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639385940000|2021-12-13 08:59:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639385950000|2021-12-13 08:59:10|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1639385960000|2021-12-13 08:59:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639385970000|2021-12-13 08:59:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639385980000|2021-12-13 08:59:40|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639385990000|2021-12-13 08:59:50|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639386010000|2021-12-13 09:00:10|2640.1|2634.1|2639.4|2633.4|2640.1|2634.1|2639.4|2633.4|4
1639386020000|2021-12-13 09:00:20|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2638.9|2632.9|5
1639386030000|2021-12-13 09:00:30|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639386040000|2021-12-13 09:00:40|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1639386050000|2021-12-13 09:00:50|2639.9|2633.9|2640.6|2634.6|2640.6|2634.6|2639.9|2633.9|4
1639386060000|2021-12-13 09:01:00|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|6
1639386070000|2021-12-13 09:01:10|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1639386080000|2021-12-13 09:01:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639386110000|2021-12-13 09:01:50|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639386280000|2021-12-13 09:04:40|2640.9|2634.9|2639.9|2633.9|2640.9|2634.9|2639.9|2633.9|4
1639386290000|2021-12-13 09:04:50|2640.1|2634.1|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|3
1639386300000|2021-12-13 09:05:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639386310000|2021-12-13 09:05:10|2641.1|2635.1|2641.9|2635.9|2641.9|2635.9|2641.1|2635.1|4
1639386360000|2021-12-13 09:06:00|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639386400000|2021-12-13 09:06:40|2641.1|2635.1|2640.1|2634.1|2641.1|2635.1|2640.1|2634.1|4
1639386420000|2021-12-13 09:07:00|2640.4|2634.4|2641.1|2635.1|2641.6|2635.6|2640.4|2634.4|8
1639386430000|2021-12-13 09:07:10|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|3
1639386450000|2021-12-13 09:07:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639386490000|2021-12-13 09:08:10|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639386520000|2021-12-13 09:08:40|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639386540000|2021-12-13 09:09:00|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639386550000|2021-12-13 09:09:10|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639386560000|2021-12-13 09:09:20|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|4
1639386580000|2021-12-13 09:09:40|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639386590000|2021-12-13 09:09:50|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|3
1639386600000|2021-12-13 09:10:00|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639386640000|2021-12-13 09:10:40|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639386650000|2021-12-13 09:10:50|2641.1|2635.1|2640.4|2634.4|2641.1|2635.1|2640.4|2634.4|2
1639386660000|2021-12-13 09:11:00|2640.6|2634.6|2641.6|2635.6|2641.6|2635.6|2640.6|2634.6|3
1639386720000|2021-12-13 09:12:00|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639386730000|2021-12-13 09:12:10|2640.9|2634.9|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|4
1639386740000|2021-12-13 09:12:20|2641.4|2635.4|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|3
1639386750000|2021-12-13 09:12:30|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|3
1639386760000|2021-12-13 09:12:40|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.4|2634.4|3
1639386770000|2021-12-13 09:12:50|2640.9|2634.9|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|3
1639386780000|2021-12-13 09:13:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639386790000|2021-12-13 09:13:10|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|3
1639386800000|2021-12-13 09:13:20|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|3
1639386830000|2021-12-13 09:13:50|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639386840000|2021-12-13 09:14:00|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639386860000|2021-12-13 09:14:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639386870000|2021-12-13 09:14:30|2641.4|2635.4|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|2
1639386880000|2021-12-13 09:14:40|2641.6|2635.6|2640.9|2634.9|2641.6|2635.6|2640.9|2634.9|2
1639386890000|2021-12-13 09:14:50|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639386900000|2021-12-13 09:15:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639386910000|2021-12-13 09:15:10|2641.4|2635.4|2639.9|2633.9|2641.4|2635.4|2639.9|2633.9|2
1639386930000|2021-12-13 09:15:30|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639386950000|2021-12-13 09:15:50|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639386980000|2021-12-13 09:16:20|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639387110000|2021-12-13 09:18:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639387120000|2021-12-13 09:18:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639387160000|2021-12-13 09:19:20|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639387170000|2021-12-13 09:19:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639387190000|2021-12-13 09:19:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639387220000|2021-12-13 09:20:20|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639387230000|2021-12-13 09:20:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|3
1639387260000|2021-12-13 09:21:00|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639387300000|2021-12-13 09:21:40|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639387310000|2021-12-13 09:21:50|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|4
1639387320000|2021-12-13 09:22:00|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639387390000|2021-12-13 09:23:10|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639387400000|2021-12-13 09:23:20|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639387410000|2021-12-13 09:23:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639387420000|2021-12-13 09:23:40|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|2
1639387500000|2021-12-13 09:25:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|3
1639387510000|2021-12-13 09:25:10|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639387530000|2021-12-13 09:25:30|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639387550000|2021-12-13 09:25:50|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639387560000|2021-12-13 09:26:00|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639387580000|2021-12-13 09:26:20|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639387620000|2021-12-13 09:27:00|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|3
1639387630000|2021-12-13 09:27:10|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639387650000|2021-12-13 09:27:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639387670000|2021-12-13 09:27:50|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639387680000|2021-12-13 09:28:00|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|4
1639387690000|2021-12-13 09:28:10|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639387710000|2021-12-13 09:28:30|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639387720000|2021-12-13 09:28:40|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|3
1639387730000|2021-12-13 09:28:50|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639387760000|2021-12-13 09:29:20|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|2
1639387780000|2021-12-13 09:29:40|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639387790000|2021-12-13 09:29:50|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2639.6|2633.6|3
1639387800000|2021-12-13 09:30:00|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|4
1639387810000|2021-12-13 09:30:10|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639387830000|2021-12-13 09:30:30|2639.6|2633.6|2640.1|2634.1|2640.9|2634.9|2639.6|2633.6|6
1639387860000|2021-12-13 09:31:00|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|5
1639387870000|2021-12-13 09:31:10|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639387880000|2021-12-13 09:31:20|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639387890000|2021-12-13 09:31:30|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.9|2633.9|2
1639387900000|2021-12-13 09:31:40|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639387940000|2021-12-13 09:32:20|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2640.1|2634.1|5
1639387950000|2021-12-13 09:32:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639387960000|2021-12-13 09:32:40|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639387970000|2021-12-13 09:32:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639388040000|2021-12-13 09:34:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639388050000|2021-12-13 09:34:10|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1639388080000|2021-12-13 09:34:40|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1639388130000|2021-12-13 09:35:30|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639388140000|2021-12-13 09:35:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639388150000|2021-12-13 09:35:50|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639388190000|2021-12-13 09:36:30|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1639388200000|2021-12-13 09:36:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639388220000|2021-12-13 09:37:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639388240000|2021-12-13 09:37:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639388250000|2021-12-13 09:37:30|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|2
1639388280000|2021-12-13 09:38:00|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639388290000|2021-12-13 09:38:10|2638.9|2632.9|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|3
1639388310000|2021-12-13 09:38:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639388320000|2021-12-13 09:38:40|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639388330000|2021-12-13 09:38:50|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|2
1639388340000|2021-12-13 09:39:00|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639388430000|2021-12-13 09:40:30|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|4
1639388440000|2021-12-13 09:40:40|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639388450000|2021-12-13 09:40:50|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639388460000|2021-12-13 09:41:00|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|2
1639388480000|2021-12-13 09:41:20|2638.6|2632.6|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|2
1639388490000|2021-12-13 09:41:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639388500000|2021-12-13 09:41:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639388510000|2021-12-13 09:41:50|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639388520000|2021-12-13 09:42:00|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1639388530000|2021-12-13 09:42:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639388540000|2021-12-13 09:42:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639388560000|2021-12-13 09:42:40|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1639388570000|2021-12-13 09:42:50|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1639388580000|2021-12-13 09:43:00|2638.1|2632.1|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|4
1639388640000|2021-12-13 09:44:00|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|2
1639388720000|2021-12-13 09:45:20|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639388750000|2021-12-13 09:45:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639388850000|2021-12-13 09:47:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639388870000|2021-12-13 09:47:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639388910000|2021-12-13 09:48:30|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639388920000|2021-12-13 09:48:40|2639.6|2633.6|2637.9|2631.9|2639.6|2633.6|2637.9|2631.9|4
1639388940000|2021-12-13 09:49:00|2638.4|2632.4|2637.6|2631.6|2638.4|2632.4|2637.6|2631.6|3
1639388950000|2021-12-13 09:49:10|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639388990000|2021-12-13 09:49:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639389030000|2021-12-13 09:50:30|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639389040000|2021-12-13 09:50:40|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639389050000|2021-12-13 09:50:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639389060000|2021-12-13 09:51:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639389070000|2021-12-13 09:51:10|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639389080000|2021-12-13 09:51:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639389090000|2021-12-13 09:51:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639389120000|2021-12-13 09:52:00|2639.4|2633.4|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|3
1639389140000|2021-12-13 09:52:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639389160000|2021-12-13 09:52:40|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639389230000|2021-12-13 09:53:50|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639389240000|2021-12-13 09:54:00|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|3
1639389280000|2021-12-13 09:54:40|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639389290000|2021-12-13 09:54:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639389300000|2021-12-13 09:55:00|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|4
1639389310000|2021-12-13 09:55:10|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639389350000|2021-12-13 09:55:50|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639389360000|2021-12-13 09:56:00|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639389370000|2021-12-13 09:56:10|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639389400000|2021-12-13 09:56:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639389430000|2021-12-13 09:57:10|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639389450000|2021-12-13 09:57:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|5
1639389480000|2021-12-13 09:58:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639389510000|2021-12-13 09:58:30|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1639389540000|2021-12-13 09:59:00|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639389550000|2021-12-13 09:59:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639389560000|2021-12-13 09:59:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639389590000|2021-12-13 09:59:50|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1639389600000|2021-12-13 10:00:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639389620000|2021-12-13 10:00:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639389680000|2021-12-13 10:01:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639389730000|2021-12-13 10:02:10|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1639389750000|2021-12-13 10:02:30|2639.9|2633.9|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|3
1639389770000|2021-12-13 10:02:50|2640.1|2634.1|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|2
1639389780000|2021-12-13 10:03:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639389790000|2021-12-13 10:03:10|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639389820000|2021-12-13 10:03:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639389850000|2021-12-13 10:04:10|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639389860000|2021-12-13 10:04:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639389890000|2021-12-13 10:04:50|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639389900000|2021-12-13 10:05:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639389930000|2021-12-13 10:05:30|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639389960000|2021-12-13 10:06:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639389980000|2021-12-13 10:06:20|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639390000000|2021-12-13 10:06:40|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639390010000|2021-12-13 10:06:50|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|2
1639390020000|2021-12-13 10:07:00|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|3
1639390030000|2021-12-13 10:07:10|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1639390050000|2021-12-13 10:07:30|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639390110000|2021-12-13 10:08:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639390170000|2021-12-13 10:09:30|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639390280000|2021-12-13 10:11:20|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639390390000|2021-12-13 10:13:10|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639390420000|2021-12-13 10:13:40|2640.4|2634.4|2641.4|2635.4|2641.4|2635.4|2639.6|2633.6|3
1639390470000|2021-12-13 10:14:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639390480000|2021-12-13 10:14:40|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|3
1639390500000|2021-12-13 10:15:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639390510000|2021-12-13 10:15:10|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.6|2633.6|5
1639390520000|2021-12-13 10:15:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639390570000|2021-12-13 10:16:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639390580000|2021-12-13 10:16:20|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1639390600000|2021-12-13 10:16:40|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|4
1639390620000|2021-12-13 10:17:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|3
1639390670000|2021-12-13 10:17:50|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639390690000|2021-12-13 10:18:10|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639390730000|2021-12-13 10:18:50|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639390780000|2021-12-13 10:19:40|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639390820000|2021-12-13 10:20:20|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639390880000|2021-12-13 10:21:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639390910000|2021-12-13 10:21:50|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639390940000|2021-12-13 10:22:20|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639390960000|2021-12-13 10:22:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639390980000|2021-12-13 10:23:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639391020000|2021-12-13 10:23:40|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639391030000|2021-12-13 10:23:50|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2639.9|2633.9|3
1639391040000|2021-12-13 10:24:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639391100000|2021-12-13 10:25:00|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639391150000|2021-12-13 10:25:50|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2638.4|2632.4|6
1639391160000|2021-12-13 10:26:00|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639391170000|2021-12-13 10:26:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639391190000|2021-12-13 10:26:30|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639391200000|2021-12-13 10:26:40|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639391210000|2021-12-13 10:26:50|2639.4|2633.4|2640.4|2634.4|2640.4|2634.4|2639.4|2633.4|2
1639391220000|2021-12-13 10:27:00|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|3
1639391230000|2021-12-13 10:27:10|2639.4|2633.4|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|4
1639391260000|2021-12-13 10:27:40|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639391280000|2021-12-13 10:28:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639391300000|2021-12-13 10:28:20|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639391320000|2021-12-13 10:28:40|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639391370000|2021-12-13 10:29:30|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1639391380000|2021-12-13 10:29:40|2639.9|2633.9|2640.4|2634.4|2640.6|2634.6|2639.9|2633.9|4
1639391400000|2021-12-13 10:30:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639391420000|2021-12-13 10:30:20|2640.4|2634.4|2640.6|2634.6|2641.1|2635.1|2640.4|2634.4|4
1639391500000|2021-12-13 10:31:40|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639391520000|2021-12-13 10:32:00|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1639391550000|2021-12-13 10:32:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639391570000|2021-12-13 10:32:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639391610000|2021-12-13 10:33:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639391620000|2021-12-13 10:33:40|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1639391640000|2021-12-13 10:34:00|2640.4|2634.4|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|3
1639391660000|2021-12-13 10:34:20|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639391690000|2021-12-13 10:34:50|2639.9|2633.9|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|3
1639391700000|2021-12-13 10:35:00|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|4
1639391730000|2021-12-13 10:35:30|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639391780000|2021-12-13 10:36:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639391790000|2021-12-13 10:36:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639391820000|2021-12-13 10:37:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639391840000|2021-12-13 10:37:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639391850000|2021-12-13 10:37:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639391880000|2021-12-13 10:38:00|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639391890000|2021-12-13 10:38:10|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639391900000|2021-12-13 10:38:20|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|2
1639391920000|2021-12-13 10:38:40|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639391930000|2021-12-13 10:38:50|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639392000000|2021-12-13 10:40:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639392010000|2021-12-13 10:40:10|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2639.6|2633.6|2
1639392060000|2021-12-13 10:41:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639392120000|2021-12-13 10:42:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639392130000|2021-12-13 10:42:10|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639392170000|2021-12-13 10:42:50|2640.6|2634.6|2641.6|2635.6|2641.9|2635.9|2640.6|2634.6|4
1639392180000|2021-12-13 10:43:00|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639392230000|2021-12-13 10:43:50|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|2
1639392270000|2021-12-13 10:44:30|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1639392280000|2021-12-13 10:44:40|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639392340000|2021-12-13 10:45:40|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639392410000|2021-12-13 10:46:50|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639392510000|2021-12-13 10:48:30|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|2
1639392550000|2021-12-13 10:49:10|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639392580000|2021-12-13 10:49:40|2642.6|2636.6|2643.1|2637.1|2643.1|2637.1|2642.6|2636.6|3
1639392620000|2021-12-13 10:50:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639392700000|2021-12-13 10:51:40|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1639392720000|2021-12-13 10:52:00|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|4
1639392730000|2021-12-13 10:52:10|2642.4|2636.4|2642.1|2636.1|2642.6|2636.6|2642.1|2636.1|3
1639392780000|2021-12-13 10:53:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639392830000|2021-12-13 10:53:50|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|2
1639392880000|2021-12-13 10:54:40|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639392900000|2021-12-13 10:55:00|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639392920000|2021-12-13 10:55:20|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639392930000|2021-12-13 10:55:30|2642.1|2636.1|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|3
1639392950000|2021-12-13 10:55:50|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639393030000|2021-12-13 10:57:10|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639393040000|2021-12-13 10:57:20|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639393050000|2021-12-13 10:57:30|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639393090000|2021-12-13 10:58:10|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639393130000|2021-12-13 10:58:50|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639393140000|2021-12-13 10:59:00|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639393150000|2021-12-13 10:59:10|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639393160000|2021-12-13 10:59:20|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639393210000|2021-12-13 11:00:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639393220000|2021-12-13 11:00:20|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639393260000|2021-12-13 11:01:00|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|3
1639393310000|2021-12-13 11:01:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639393320000|2021-12-13 11:02:00|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|3
1639393600000|2021-12-13 11:06:40|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|3
1639393670000|2021-12-13 11:07:50|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639393690000|2021-12-13 11:08:10|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639393700000|2021-12-13 11:08:20|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639393730000|2021-12-13 11:08:50|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1639393750000|2021-12-13 11:09:10|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1639393760000|2021-12-13 11:09:20|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639393820000|2021-12-13 11:10:20|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1639393840000|2021-12-13 11:10:40|2645.1|2639.1|2645.6|2639.6|2646.1|2640.1|2645.1|2639.1|4
1639393860000|2021-12-13 11:11:00|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1639393870000|2021-12-13 11:11:10|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639393910000|2021-12-13 11:11:50|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1639393930000|2021-12-13 11:12:10|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1639393950000|2021-12-13 11:12:30|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|2
1639393970000|2021-12-13 11:12:50|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1639394010000|2021-12-13 11:13:30|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639394020000|2021-12-13 11:13:40|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1639394040000|2021-12-13 11:14:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639394130000|2021-12-13 11:15:30|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1639394140000|2021-12-13 11:15:40|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1639394170000|2021-12-13 11:16:10|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639394210000|2021-12-13 11:16:50|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1639394250000|2021-12-13 11:17:30|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1639394260000|2021-12-13 11:17:40|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1639394310000|2021-12-13 11:18:30|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1639394340000|2021-12-13 11:19:00|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1639394360000|2021-12-13 11:19:20|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1639394420000|2021-12-13 11:20:20|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|3
1639394440000|2021-12-13 11:20:40|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2644.4|2638.4|3
1639394460000|2021-12-13 11:21:00|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1639394490000|2021-12-13 11:21:30|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2643.4|2637.4|5
1639394500000|2021-12-13 11:21:40|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639394520000|2021-12-13 11:22:00|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639394570000|2021-12-13 11:22:50|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639394580000|2021-12-13 11:23:00|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639394660000|2021-12-13 11:24:20|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1639394680000|2021-12-13 11:24:40|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1639394690000|2021-12-13 11:24:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639394710000|2021-12-13 11:25:10|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2643.9|2637.9|4
1639394760000|2021-12-13 11:26:00|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1639394780000|2021-12-13 11:26:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639394800000|2021-12-13 11:26:40|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1639394830000|2021-12-13 11:27:10|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1639394840000|2021-12-13 11:27:20|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639394850000|2021-12-13 11:27:30|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639394860000|2021-12-13 11:27:40|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.1|2638.1|4
1639394910000|2021-12-13 11:28:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639395050000|2021-12-13 11:30:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639395140000|2021-12-13 11:32:20|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|2
1639395160000|2021-12-13 11:32:40|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639395170000|2021-12-13 11:32:50|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1639395190000|2021-12-13 11:33:10|2645.6|2639.6|2644.6|2638.6|2645.6|2639.6|2644.6|2638.6|4
1639395210000|2021-12-13 11:33:30|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639395220000|2021-12-13 11:33:40|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.1|2638.1|3
1639395230000|2021-12-13 11:33:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|3
1639395240000|2021-12-13 11:34:00|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1639395250000|2021-12-13 11:34:10|2644.1|2638.1|2642.6|2636.6|2644.1|2638.1|2642.6|2636.6|2
1639395280000|2021-12-13 11:34:40|2642.9|2636.9|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|3
1639395310000|2021-12-13 11:35:10|2642.9|2636.9|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|2
1639395330000|2021-12-13 11:35:30|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639395340000|2021-12-13 11:35:40|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639395350000|2021-12-13 11:35:50|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639395380000|2021-12-13 11:36:20|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639395410000|2021-12-13 11:36:50|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639395420000|2021-12-13 11:37:00|2642.9|2636.9|2643.1|2637.1|2643.1|2637.1|2642.9|2636.9|6
1639395430000|2021-12-13 11:37:10|2642.9|2636.9|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|5
1639395450000|2021-12-13 11:37:30|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639395470000|2021-12-13 11:37:50|2642.9|2636.9|2642.4|2636.4|2643.1|2637.1|2642.4|2636.4|5
1639395480000|2021-12-13 11:38:00|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1639395490000|2021-12-13 11:38:10|2642.4|2636.4|2642.9|2636.9|2642.9|2636.9|2642.4|2636.4|2
1639395500000|2021-12-13 11:38:20|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639395540000|2021-12-13 11:39:00|2642.9|2636.9|2643.1|2637.1|2643.1|2637.1|2642.9|2636.9|2
1639395590000|2021-12-13 11:39:50|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639395630000|2021-12-13 11:40:30|2642.6|2636.6|2643.1|2637.1|2643.1|2637.1|2642.6|2636.6|2
1639395690000|2021-12-13 11:41:30|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1639395760000|2021-12-13 11:42:40|2643.9|2637.9|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|2
1639395780000|2021-12-13 11:43:00|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639395930000|2021-12-13 11:45:30|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1639395970000|2021-12-13 11:46:10|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|4
1639396000000|2021-12-13 11:46:40|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639396010000|2021-12-13 11:46:50|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1639396020000|2021-12-13 11:47:00|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.9|2638.9|2
1639396030000|2021-12-13 11:47:10|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1639396040000|2021-12-13 11:47:20|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1639396050000|2021-12-13 11:47:30|2645.4|2639.4|2644.6|2638.6|2645.4|2639.4|2644.6|2638.6|2
1639396080000|2021-12-13 11:48:00|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639396090000|2021-12-13 11:48:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639396150000|2021-12-13 11:49:10|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639396280000|2021-12-13 11:51:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639396300000|2021-12-13 11:51:40|2643.9|2637.9|2644.4|2638.4|2644.6|2638.6|2643.9|2637.9|3
1639396330000|2021-12-13 11:52:10|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639396350000|2021-12-13 11:52:30|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1639396420000|2021-12-13 11:53:40|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.9|2638.9|3
1639396440000|2021-12-13 11:54:00|2644.6|2638.6|2643.9|2637.9|2644.6|2638.6|2643.9|2637.9|2
1639396450000|2021-12-13 11:54:10|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639396530000|2021-12-13 11:55:30|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639396540000|2021-12-13 11:55:40|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1639396550000|2021-12-13 11:55:50|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|3
1639396560000|2021-12-13 11:56:00|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1639396580000|2021-12-13 11:56:20|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1639396590000|2021-12-13 11:56:30|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1639396620000|2021-12-13 11:57:00|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1639396630000|2021-12-13 11:57:10|2644.6|2638.6|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|5
1639396660000|2021-12-13 11:57:40|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1639396730000|2021-12-13 11:58:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639396740000|2021-12-13 11:59:00|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1639396800000|2021-12-13 12:00:00|2643.1|2637.1|2643.4|2637.4|2643.6|2637.6|2642.9|2636.9|5
1639396810000|2021-12-13 12:00:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639396820000|2021-12-13 12:00:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639396840000|2021-12-13 12:00:40|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|3
1639396850000|2021-12-13 12:00:50|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|13
1639396860000|2021-12-13 12:01:00|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|14
1639396900000|2021-12-13 12:01:40|2643.6|2637.6|2643.9|2637.9|2644.1|2638.1|2643.6|2637.6|4
1639396920000|2021-12-13 12:02:00|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1639396930000|2021-12-13 12:02:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639396940000|2021-12-13 12:02:20|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639396950000|2021-12-13 12:02:30|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639396960000|2021-12-13 12:02:40|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|4
1639396980000|2021-12-13 12:03:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639396990000|2021-12-13 12:03:10|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|3
1639397000000|2021-12-13 12:03:20|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639397010000|2021-12-13 12:03:30|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|3
1639397030000|2021-12-13 12:03:50|2643.1|2637.1|2643.6|2637.6|2643.6|2637.6|2643.1|2637.1|2
1639397040000|2021-12-13 12:04:00|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1639397050000|2021-12-13 12:04:10|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1639397060000|2021-12-13 12:04:20|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1639397070000|2021-12-13 12:04:30|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639397080000|2021-12-13 12:04:40|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|2
1639397110000|2021-12-13 12:05:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639397120000|2021-12-13 12:05:20|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1639397150000|2021-12-13 12:05:50|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.1|2637.1|6
1639397170000|2021-12-13 12:06:10|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1639397180000|2021-12-13 12:06:20|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1639397230000|2021-12-13 12:07:10|2645.4|2639.4|2645.6|2639.6|2645.9|2639.9|2645.4|2639.4|6
1639397240000|2021-12-13 12:07:20|2645.9|2639.9|2647.4|2641.4|2647.4|2641.4|2645.4|2639.4|5
1639397250000|2021-12-13 12:07:30|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639397260000|2021-12-13 12:07:40|2647.9|2641.9|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|3
1639397270000|2021-12-13 12:07:50|2648.6|2642.6|2647.9|2641.9|2648.6|2642.6|2647.6|2641.6|5
1639397300000|2021-12-13 12:08:20|2648.1|2642.1|2647.4|2641.4|2648.1|2642.1|2647.1|2641.1|4
1639397320000|2021-12-13 12:08:40|2647.6|2641.6|2648.4|2642.4|2648.4|2642.4|2647.6|2641.6|2
1639397330000|2021-12-13 12:08:50|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2647.9|2641.9|3
1639397340000|2021-12-13 12:09:00|2648.4|2642.4|2647.6|2641.6|2648.4|2642.4|2647.6|2641.6|4
1639397350000|2021-12-13 12:09:10|2647.4|2641.4|2648.1|2642.1|2648.1|2642.1|2647.4|2641.4|4
1639397360000|2021-12-13 12:09:20|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639397370000|2021-12-13 12:09:30|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639397380000|2021-12-13 12:09:40|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1639397390000|2021-12-13 12:09:50|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639397400000|2021-12-13 12:10:00|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|4
1639397410000|2021-12-13 12:10:10|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|3
1639397420000|2021-12-13 12:10:20|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1639397430000|2021-12-13 12:10:30|2648.1|2642.1|2647.1|2641.1|2648.1|2642.1|2647.1|2641.1|2
1639397440000|2021-12-13 12:10:40|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1639397470000|2021-12-13 12:11:10|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|2
1639397480000|2021-12-13 12:11:20|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1639397490000|2021-12-13 12:11:30|2646.4|2640.4|2645.1|2639.1|2646.4|2640.4|2645.1|2639.1|3
1639397500000|2021-12-13 12:11:40|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1639397510000|2021-12-13 12:11:50|2645.1|2639.1|2645.4|2639.4|2645.6|2639.6|2645.1|2639.1|4
1639397520000|2021-12-13 12:12:00|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639397530000|2021-12-13 12:12:10|2645.9|2639.9|2646.4|2640.4|2646.6|2640.6|2645.9|2639.9|4
1639397550000|2021-12-13 12:12:30|2646.1|2640.1|2645.4|2639.4|2646.1|2640.1|2645.4|2639.4|4
1639397570000|2021-12-13 12:12:50|2645.1|2639.1|2645.4|2639.4|2645.4|2639.4|2645.1|2639.1|2
1639397580000|2021-12-13 12:13:00|2645.6|2639.6|2646.4|2640.4|2646.4|2640.4|2645.6|2639.6|3
1639397590000|2021-12-13 12:13:10|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|2
1639397600000|2021-12-13 12:13:20|2645.4|2639.4|2645.9|2639.9|2645.9|2639.9|2645.4|2639.4|2
1639397610000|2021-12-13 12:13:30|2646.1|2640.1|2645.6|2639.6|2646.4|2640.4|2645.6|2639.6|5
1639397620000|2021-12-13 12:13:40|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2645.4|2639.4|2
1639397630000|2021-12-13 12:13:50|2645.4|2639.4|2646.6|2640.6|2646.6|2640.6|2645.4|2639.4|3
1639397660000|2021-12-13 12:14:20|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1639397670000|2021-12-13 12:14:30|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|2
1639397680000|2021-12-13 12:14:40|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1639397750000|2021-12-13 12:15:50|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1639397780000|2021-12-13 12:16:20|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1639397790000|2021-12-13 12:16:30|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1639397870000|2021-12-13 12:17:50|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1639397890000|2021-12-13 12:18:10|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1639397900000|2021-12-13 12:18:20|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|3
1639397920000|2021-12-13 12:18:40|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|2
1639397940000|2021-12-13 12:19:00|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|3
1639397950000|2021-12-13 12:19:10|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1639397990000|2021-12-13 12:19:50|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|2
1639398010000|2021-12-13 12:20:10|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|2646.6|2640.6|1
1639398040000|2021-12-13 12:20:40|2646.9|2640.9|2647.1|2641.1|2647.4|2641.4|2646.9|2640.9|4
1639398060000|2021-12-13 12:21:00|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1639398070000|2021-12-13 12:21:10|2647.4|2641.4|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|4
1639398080000|2021-12-13 12:21:20|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1639398090000|2021-12-13 12:21:30|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1639398100000|2021-12-13 12:21:40|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1639398120000|2021-12-13 12:22:00|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1639398130000|2021-12-13 12:22:10|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639398150000|2021-12-13 12:22:30|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1639398180000|2021-12-13 12:23:00|2647.4|2641.4|2646.4|2640.4|2647.4|2641.4|2646.4|2640.4|3
1639398190000|2021-12-13 12:23:10|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1639398210000|2021-12-13 12:23:30|2646.1|2640.1|2646.6|2640.6|2646.6|2640.6|2646.1|2640.1|3
1639398230000|2021-12-13 12:23:50|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1639398270000|2021-12-13 12:24:30|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1639398280000|2021-12-13 12:24:40|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639398290000|2021-12-13 12:24:50|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1639398300000|2021-12-13 12:25:00|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639398310000|2021-12-13 12:25:10|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1639398320000|2021-12-13 12:25:20|2648.6|2642.6|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1639398330000|2021-12-13 12:25:30|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639398370000|2021-12-13 12:26:10|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.9|2642.9|2
1639398380000|2021-12-13 12:26:20|2649.6|2643.6|2648.6|2642.6|2649.9|2643.9|2648.6|2642.6|4
1639398390000|2021-12-13 12:26:30|2649.1|2643.1|2647.6|2641.6|2649.1|2643.1|2647.6|2641.6|3
1639398410000|2021-12-13 12:26:50|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639398420000|2021-12-13 12:27:00|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1639398430000|2021-12-13 12:27:10|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1639398460000|2021-12-13 12:27:40|2647.6|2641.6|2646.6|2640.6|2647.6|2641.6|2646.6|2640.6|4
1639398490000|2021-12-13 12:28:10|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1639398520000|2021-12-13 12:28:40|2646.9|2640.9|2646.1|2640.1|2646.9|2640.9|2646.1|2640.1|3
1639398540000|2021-12-13 12:29:00|2646.4|2640.4|2647.1|2641.1|2647.4|2641.4|2646.4|2640.4|3
1639398550000|2021-12-13 12:29:10|2646.6|2640.6|2648.4|2642.4|2648.4|2642.4|2646.4|2640.4|5
1639398580000|2021-12-13 12:29:40|2648.6|2642.6|2649.4|2643.4|2649.4|2643.4|2648.6|2642.6|5
1639398590000|2021-12-13 12:29:50|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1639398610000|2021-12-13 12:30:10|2649.6|2643.6|2650.1|2644.1|2650.1|2644.1|2649.6|2643.6|2
1639398620000|2021-12-13 12:30:20|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639398630000|2021-12-13 12:30:30|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1639398640000|2021-12-13 12:30:40|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1639398650000|2021-12-13 12:30:50|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1639398660000|2021-12-13 12:31:00|2650.4|2644.4|2651.1|2645.1|2651.4|2645.4|2650.4|2644.4|4
1639398670000|2021-12-13 12:31:10|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1639398680000|2021-12-13 12:31:20|2650.9|2644.9|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|3
1639398690000|2021-12-13 12:31:30|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639398710000|2021-12-13 12:31:50|2650.1|2644.1|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|3
1639398720000|2021-12-13 12:32:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639398750000|2021-12-13 12:32:30|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|4
1639398770000|2021-12-13 12:32:50|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1639398780000|2021-12-13 12:33:00|2651.1|2645.1|2651.1|2645.1|2651.6|2645.6|2650.9|2644.9|7
1639398790000|2021-12-13 12:33:10|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|4
1639398800000|2021-12-13 12:33:20|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639398810000|2021-12-13 12:33:30|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|4
1639398830000|2021-12-13 12:33:50|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1639398860000|2021-12-13 12:34:20|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1639398870000|2021-12-13 12:34:30|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|4
1639398920000|2021-12-13 12:35:20|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.1|2645.1|4
1639398930000|2021-12-13 12:35:30|2651.6|2645.6|2652.1|2646.1|2652.4|2646.4|2651.6|2645.6|6
1639398950000|2021-12-13 12:35:50|2651.9|2645.9|2650.9|2644.9|2651.9|2645.9|2650.9|2644.9|3
1639398970000|2021-12-13 12:36:10|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1639398980000|2021-12-13 12:36:20|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639398990000|2021-12-13 12:36:30|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1639399000000|2021-12-13 12:36:40|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1639399010000|2021-12-13 12:36:50|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639399020000|2021-12-13 12:37:00|2651.9|2645.9|2652.1|2646.1|2652.4|2646.4|2651.6|2645.6|11
1639399030000|2021-12-13 12:37:10|2651.9|2645.9|2652.1|2646.1|2652.6|2646.6|2651.9|2645.9|5
1639399040000|2021-12-13 12:37:20|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1639399060000|2021-12-13 12:37:40|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639399080000|2021-12-13 12:38:00|2652.6|2646.6|2654.6|2648.6|2654.6|2648.6|2652.6|2646.6|6
1639399090000|2021-12-13 12:38:10|2654.4|2648.4|2653.4|2647.4|2654.4|2648.4|2653.4|2647.4|5
1639399100000|2021-12-13 12:38:20|2653.6|2647.6|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|4
1639399110000|2021-12-13 12:38:30|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1639399120000|2021-12-13 12:38:40|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|2
1639399130000|2021-12-13 12:38:50|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|3
1639399140000|2021-12-13 12:39:00|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|2
1639399150000|2021-12-13 12:39:10|2653.1|2647.1|2653.6|2647.6|2653.6|2647.6|2653.1|2647.1|3
1639399160000|2021-12-13 12:39:20|2653.4|2647.4|2652.6|2646.6|2653.4|2647.4|2652.6|2646.6|2
1639399170000|2021-12-13 12:39:30|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639399180000|2021-12-13 12:39:40|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|2
1639399190000|2021-12-13 12:39:50|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639399200000|2021-12-13 12:40:00|2652.4|2646.4|2652.6|2646.6|2652.9|2646.9|2652.4|2646.4|4
1639399210000|2021-12-13 12:40:10|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639399220000|2021-12-13 12:40:20|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639399230000|2021-12-13 12:40:30|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639399250000|2021-12-13 12:40:50|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1639399260000|2021-12-13 12:41:00|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639399270000|2021-12-13 12:41:10|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1639399310000|2021-12-13 12:41:50|2652.1|2646.1|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|3
1639399340000|2021-12-13 12:42:20|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|3
1639399370000|2021-12-13 12:42:50|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1639399410000|2021-12-13 12:43:30|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1639399420000|2021-12-13 12:43:40|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1639399430000|2021-12-13 12:43:50|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639399440000|2021-12-13 12:44:00|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639399450000|2021-12-13 12:44:10|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1639399470000|2021-12-13 12:44:30|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1639399490000|2021-12-13 12:44:50|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639399560000|2021-12-13 12:46:00|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1639399580000|2021-12-13 12:46:20|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1639399590000|2021-12-13 12:46:30|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|4
1639399600000|2021-12-13 12:46:40|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639399630000|2021-12-13 12:47:10|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1639399640000|2021-12-13 12:47:20|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639399650000|2021-12-13 12:47:30|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639399660000|2021-12-13 12:47:40|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639399710000|2021-12-13 12:48:30|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639399720000|2021-12-13 12:48:40|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.4|2645.4|3
1639399740000|2021-12-13 12:49:00|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|3
1639399750000|2021-12-13 12:49:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639399770000|2021-12-13 12:49:30|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1639399780000|2021-12-13 12:49:40|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1639399830000|2021-12-13 12:50:30|2651.9|2645.9|2651.9|2645.9|2652.6|2646.6|2651.6|2645.6|6
1639399840000|2021-12-13 12:50:40|2652.4|2646.4|2651.6|2645.6|2652.4|2646.4|2651.6|2645.6|3
1639399850000|2021-12-13 12:50:50|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1639399860000|2021-12-13 12:51:00|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639399870000|2021-12-13 12:51:10|2651.9|2645.9|2651.4|2645.4|2651.9|2645.9|2651.4|2645.4|3
1639399880000|2021-12-13 12:51:20|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639399890000|2021-12-13 12:51:30|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1639399910000|2021-12-13 12:51:50|2652.1|2646.1|2652.4|2646.4|2652.4|2646.4|2652.1|2646.1|2
1639399930000|2021-12-13 12:52:10|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1639399970000|2021-12-13 12:52:50|2652.6|2646.6|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|2
1639399980000|2021-12-13 12:53:00|2652.1|2646.1|2651.4|2645.4|2652.1|2646.1|2651.4|2645.4|2
1639399990000|2021-12-13 12:53:10|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1639400030000|2021-12-13 12:53:50|2651.9|2645.9|2652.4|2646.4|2652.4|2646.4|2651.9|2645.9|5
1639400060000|2021-12-13 12:54:20|2652.1|2646.1|2651.9|2645.9|2652.1|2646.1|2651.9|2645.9|2
1639400070000|2021-12-13 12:54:30|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|6
1639400080000|2021-12-13 12:54:40|2651.6|2645.6|2651.6|2645.6|2652.1|2646.1|2651.6|2645.6|6
1639400100000|2021-12-13 12:55:00|2651.4|2645.4|2650.6|2644.6|2651.4|2645.4|2650.6|2644.6|3
1639400110000|2021-12-13 12:55:10|2650.4|2644.4|2650.4|2644.4|2650.9|2644.9|2650.4|2644.4|5
1639400120000|2021-12-13 12:55:20|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2649.6|2643.6|2
1639400130000|2021-12-13 12:55:30|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1639400140000|2021-12-13 12:55:40|2649.9|2643.9|2650.1|2644.1|2650.4|2644.4|2649.9|2643.9|4
1639400150000|2021-12-13 12:55:50|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.4|2643.4|3
1639400160000|2021-12-13 12:56:00|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639400170000|2021-12-13 12:56:10|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|2
1639400180000|2021-12-13 12:56:20|2649.6|2643.6|2649.9|2643.9|2650.1|2644.1|2649.6|2643.6|3
1639400190000|2021-12-13 12:56:30|2649.6|2643.6|2650.1|2644.1|2650.6|2644.6|2649.6|2643.6|6
1639400200000|2021-12-13 12:56:40|2649.6|2643.6|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|8
1639400210000|2021-12-13 12:56:50|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|4
1639400220000|2021-12-13 12:57:00|2649.1|2643.1|2649.4|2643.4|2649.9|2643.9|2649.1|2643.1|5
1639400230000|2021-12-13 12:57:10|2649.1|2643.1|2649.9|2643.9|2649.9|2643.9|2649.1|2643.1|4
1639400240000|2021-12-13 12:57:20|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639400250000|2021-12-13 12:57:30|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|2
1639400260000|2021-12-13 12:57:40|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.9|2642.9|5
1639400270000|2021-12-13 12:57:50|2648.6|2642.6|2649.6|2643.6|2649.9|2643.9|2648.6|2642.6|5
1639400280000|2021-12-13 12:58:00|2649.9|2643.9|2650.9|2644.9|2650.9|2644.9|2649.6|2643.6|5
1639400290000|2021-12-13 12:58:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1639400300000|2021-12-13 12:58:20|2650.1|2644.1|2650.6|2644.6|2650.6|2644.6|2650.1|2644.1|3
1639400310000|2021-12-13 12:58:30|2650.9|2644.9|2650.6|2644.6|2651.1|2645.1|2650.4|2644.4|6
1639400320000|2021-12-13 12:58:40|2651.1|2645.1|2650.1|2644.1|2651.4|2645.4|2649.9|2643.9|5
1639400330000|2021-12-13 12:58:50|2649.6|2643.6|2650.6|2644.6|2650.6|2644.6|2649.6|2643.6|4
1639400340000|2021-12-13 12:59:00|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.1|2644.1|7
1639400350000|2021-12-13 12:59:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1639400360000|2021-12-13 12:59:20|2650.4|2644.4|2651.9|2645.9|2651.9|2645.9|2650.1|2644.1|12
1639400370000|2021-12-13 12:59:30|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|2
1639400380000|2021-12-13 12:59:40|2651.1|2645.1|2652.1|2646.1|2652.6|2646.6|2651.1|2645.1|15
1639400390000|2021-12-13 12:59:50|2652.4|2646.4|2654.4|2648.4|2654.4|2648.4|2652.4|2646.4|6
1639400400000|2021-12-13 13:00:00|2654.1|2648.1|2656.5|2650.5|2657.1|2651.1|2653.6|2647.6|12
1639400410000|2021-12-13 13:00:10|2656.3|2650.3|2657.5|2651.5|2657.5|2651.5|2655.8|2649.8|13
1639400420000|2021-12-13 13:00:20|2656.8|2650.8|2658.5|2652.5|2659|2653|2656.8|2650.8|10
1639400430000|2021-12-13 13:00:30|2658.8|2652.8|2657.8|2651.8|2658.8|2652.8|2657.3|2651.3|9
1639400440000|2021-12-13 13:00:40|2658|2652|2658.6|2652.6|2658.6|2652.6|2658|2652|4
1639400450000|2021-12-13 13:00:50|2659.1|2653.1|2659|2653|2660.6|2654.6|2659|2653|6
1639400460000|2021-12-13 13:01:00|2658.8|2652.8|2656.5|2650.5|2658.8|2652.8|2656.3|2650.3|15
1639400470000|2021-12-13 13:01:10|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.8|2650.8|5
1639400480000|2021-12-13 13:01:20|2656.5|2650.5|2654.8|2648.8|2656.5|2650.5|2654.3|2648.3|11
1639400490000|2021-12-13 13:01:30|2654.5|2648.5|2654.5|2648.5|2654.8|2648.8|2654.3|2648.3|5
1639400500000|2021-12-13 13:01:40|2654.3|2648.3|2654.4|2648.4|2654.5|2648.5|2654.3|2648.3|4
1639400510000|2021-12-13 13:01:50|2654.9|2648.9|2656.1|2650.1|2656.1|2650.1|2654.9|2648.9|11
1639400520000|2021-12-13 13:02:00|2656.4|2650.4|2656.6|2650.6|2656.9|2650.9|2656.4|2650.4|6
1639400530000|2021-12-13 13:02:10|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.4|2650.4|4
1639400540000|2021-12-13 13:02:20|2656.4|2650.4|2656.4|2650.4|2656.6|2650.6|2656.4|2650.4|3
1639400550000|2021-12-13 13:02:30|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1639400560000|2021-12-13 13:02:40|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1639400570000|2021-12-13 13:02:50|2656.1|2650.1|2654.6|2648.6|2656.1|2650.1|2654.6|2648.6|5
1639400580000|2021-12-13 13:03:00|2655.1|2649.1|2655.6|2649.6|2656.1|2650.1|2654.6|2648.6|10
1639400590000|2021-12-13 13:03:10|2655.4|2649.4|2654.6|2648.6|2655.4|2649.4|2654.4|2648.4|5
1639400600000|2021-12-13 13:03:20|2654.4|2648.4|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|2
1639400610000|2021-12-13 13:03:30|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|4
1639400620000|2021-12-13 13:03:40|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|6
1639400630000|2021-12-13 13:03:50|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.1|2649.1|7
1639400640000|2021-12-13 13:04:00|2656.1|2650.1|2655.6|2649.6|2656.1|2650.1|2655.4|2649.4|5
1639400650000|2021-12-13 13:04:10|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1639400670000|2021-12-13 13:04:30|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|4
1639400680000|2021-12-13 13:04:40|2655.9|2649.9|2655.6|2649.6|2655.9|2649.9|2655.6|2649.6|2
1639400690000|2021-12-13 13:04:50|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|3
1639400700000|2021-12-13 13:05:00|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1639400710000|2021-12-13 13:05:10|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1639400720000|2021-12-13 13:05:20|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2656.6|2650.6|5
1639400730000|2021-12-13 13:05:30|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|3
1639400740000|2021-12-13 13:05:40|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|4
1639400750000|2021-12-13 13:05:50|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1639400760000|2021-12-13 13:06:00|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1639400770000|2021-12-13 13:06:10|2657.1|2651.1|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|3
1639400780000|2021-12-13 13:06:20|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639400790000|2021-12-13 13:06:30|2657.1|2651.1|2656.9|2650.9|2657.1|2651.1|2656.6|2650.6|4
1639400800000|2021-12-13 13:06:40|2657.1|2651.1|2657.6|2651.6|2657.6|2651.6|2656.9|2650.9|5
1639400810000|2021-12-13 13:06:50|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|4
1639400820000|2021-12-13 13:07:00|2657.9|2651.9|2658.6|2652.6|2658.6|2652.6|2657.6|2651.6|10
1639400830000|2021-12-13 13:07:10|2658.4|2652.4|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|3
1639400850000|2021-12-13 13:07:30|2658.1|2652.1|2659.1|2653.1|2659.4|2653.4|2658.1|2652.1|7
1639400860000|2021-12-13 13:07:40|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|4
1639400870000|2021-12-13 13:07:50|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639400880000|2021-12-13 13:08:00|2659.1|2653.1|2661.1|2655.1|2661.1|2655.1|2659.1|2653.1|8
1639400890000|2021-12-13 13:08:10|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|4
1639400900000|2021-12-13 13:08:20|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1639400910000|2021-12-13 13:08:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|3
1639400920000|2021-12-13 13:08:40|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1639400940000|2021-12-13 13:09:00|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|4
1639400970000|2021-12-13 13:09:30|2661.9|2655.9|2660.9|2654.9|2661.9|2655.9|2660.9|2654.9|3
1639400980000|2021-12-13 13:09:40|2661.6|2655.6|2660.6|2654.6|2661.6|2655.6|2660.6|2654.6|9
1639400990000|2021-12-13 13:09:50|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639401000000|2021-12-13 13:10:00|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1639401010000|2021-12-13 13:10:10|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|9
1639401020000|2021-12-13 13:10:20|2660.6|2654.6|2661.6|2655.6|2661.6|2655.6|2660.6|2654.6|17
1639401030000|2021-12-13 13:10:30|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|5
1639401040000|2021-12-13 13:10:40|2661.1|2655.1|2660.4|2654.4|2661.1|2655.1|2660.4|2654.4|2
1639401060000|2021-12-13 13:11:00|2660.6|2654.6|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|5
1639401070000|2021-12-13 13:11:10|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1639401090000|2021-12-13 13:11:30|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2659.1|2653.1|4
1639401100000|2021-12-13 13:11:40|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1639401110000|2021-12-13 13:11:50|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1639401140000|2021-12-13 13:12:20|2659.6|2653.6|2659.1|2653.1|2659.6|2653.6|2658.6|2652.6|4
1639401150000|2021-12-13 13:12:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639401160000|2021-12-13 13:12:40|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|2
1639401180000|2021-12-13 13:13:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.6|2652.6|4
1639401190000|2021-12-13 13:13:10|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1639401200000|2021-12-13 13:13:20|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639401210000|2021-12-13 13:13:30|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|3
1639401220000|2021-12-13 13:13:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|3
1639401230000|2021-12-13 13:13:50|2658.6|2652.6|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|3
1639401240000|2021-12-13 13:14:00|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1639401250000|2021-12-13 13:14:10|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|3
1639401260000|2021-12-13 13:14:20|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1639401290000|2021-12-13 13:14:50|2660.1|2654.1|2660.6|2654.6|2660.6|2654.6|2660.1|2654.1|3
1639401300000|2021-12-13 13:15:00|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1639401310000|2021-12-13 13:15:10|2660.9|2654.9|2659.6|2653.6|2661.1|2655.1|2659.6|2653.6|5
1639401320000|2021-12-13 13:15:20|2659.4|2653.4|2661.6|2655.6|2661.6|2655.6|2659.4|2653.4|3
1639401330000|2021-12-13 13:15:30|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|2
1639401340000|2021-12-13 13:15:40|2660.6|2654.6|2661.6|2655.6|2661.6|2655.6|2660.6|2654.6|2
1639401350000|2021-12-13 13:15:50|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|2
1639401360000|2021-12-13 13:16:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639401380000|2021-12-13 13:16:20|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1639401390000|2021-12-13 13:16:30|2661.4|2655.4|2662.1|2656.1|2662.1|2656.1|2661.4|2655.4|2
1639401400000|2021-12-13 13:16:40|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1639401410000|2021-12-13 13:16:50|2662.1|2656.1|2661.6|2655.6|2662.1|2656.1|2661.6|2655.6|2
1639401420000|2021-12-13 13:17:00|2661.9|2655.9|2661.9|2655.9|2662.1|2656.1|2661.6|2655.6|5
1639401430000|2021-12-13 13:17:10|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.6|2655.6|4
1639401440000|2021-12-13 13:17:20|2662.1|2656.1|2660.6|2654.6|2662.1|2656.1|2660.6|2654.6|4
1639401460000|2021-12-13 13:17:40|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|2
1639401480000|2021-12-13 13:18:00|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|2
1639401490000|2021-12-13 13:18:10|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639401500000|2021-12-13 13:18:20|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|4
1639401510000|2021-12-13 13:18:30|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639401520000|2021-12-13 13:18:40|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|3
1639401530000|2021-12-13 13:18:50|2660.6|2654.6|2660.1|2654.1|2660.6|2654.6|2659.9|2653.9|5
1639401540000|2021-12-13 13:19:00|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2658.1|2652.1|4
1639401550000|2021-12-13 13:19:10|2659.4|2653.4|2660.1|2654.1|2660.1|2654.1|2659.1|2653.1|6
1639401580000|2021-12-13 13:19:40|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1639401620000|2021-12-13 13:20:20|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|4
1639401630000|2021-12-13 13:20:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639401640000|2021-12-13 13:20:40|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|5
1639401650000|2021-12-13 13:20:50|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|3
1639401690000|2021-12-13 13:21:30|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1639401710000|2021-12-13 13:21:50|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.4|2654.4|6
1639401720000|2021-12-13 13:22:00|2660.9|2654.9|2660.1|2654.1|2660.9|2654.9|2659.6|2653.6|5
1639401730000|2021-12-13 13:22:10|2660.4|2654.4|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|4
1639401760000|2021-12-13 13:22:40|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1639401770000|2021-12-13 13:22:50|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1639401780000|2021-12-13 13:23:00|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1639401790000|2021-12-13 13:23:10|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|2
1639401810000|2021-12-13 13:23:30|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|3
1639401820000|2021-12-13 13:23:40|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639401840000|2021-12-13 13:24:00|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1639401850000|2021-12-13 13:24:10|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1639401900000|2021-12-13 13:25:00|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1639401910000|2021-12-13 13:25:10|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639401960000|2021-12-13 13:26:00|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|3
1639401980000|2021-12-13 13:26:20|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639401990000|2021-12-13 13:26:30|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1639402000000|2021-12-13 13:26:40|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639402010000|2021-12-13 13:26:50|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1639402020000|2021-12-13 13:27:00|2661.6|2655.6|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|3
1639402030000|2021-12-13 13:27:10|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639402040000|2021-12-13 13:27:20|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|4
1639402050000|2021-12-13 13:27:30|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639402060000|2021-12-13 13:27:40|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1639402080000|2021-12-13 13:28:00|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1639402090000|2021-12-13 13:28:10|2661.9|2655.9|2661.4|2655.4|2661.9|2655.9|2661.4|2655.4|4
1639402100000|2021-12-13 13:28:20|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1639402110000|2021-12-13 13:28:30|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1639402130000|2021-12-13 13:28:50|2661.1|2655.1|2660.1|2654.1|2661.1|2655.1|2660.1|2654.1|4
1639402140000|2021-12-13 13:29:00|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639402150000|2021-12-13 13:29:10|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|4
1639402160000|2021-12-13 13:29:20|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639402170000|2021-12-13 13:29:30|2660.1|2654.1|2659.6|2653.6|2660.1|2654.1|2659.1|2653.1|5
1639402180000|2021-12-13 13:29:40|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1639402190000|2021-12-13 13:29:50|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|3
1639402200000|2021-12-13 13:30:00|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|5
1639402210000|2021-12-13 13:30:10|2660.1|2654.1|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|4
1639402220000|2021-12-13 13:30:20|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|4
1639402230000|2021-12-13 13:30:30|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1639402240000|2021-12-13 13:30:40|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.6|2653.6|6
1639402250000|2021-12-13 13:30:50|2660.4|2654.4|2661.1|2655.1|2661.4|2655.4|2659.9|2653.9|6
1639402260000|2021-12-13 13:31:00|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1639402270000|2021-12-13 13:31:10|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1639402290000|2021-12-13 13:31:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639402300000|2021-12-13 13:31:40|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1639402340000|2021-12-13 13:32:20|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1639402350000|2021-12-13 13:32:30|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|3
1639402370000|2021-12-13 13:32:50|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1639402380000|2021-12-13 13:33:00|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639402390000|2021-12-13 13:33:10|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|3
1639402400000|2021-12-13 13:33:20|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1639402430000|2021-12-13 13:33:50|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1639402440000|2021-12-13 13:34:00|2659.9|2653.9|2660.4|2654.4|2660.6|2654.6|2659.9|2653.9|5
1639402450000|2021-12-13 13:34:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639402460000|2021-12-13 13:34:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1639402470000|2021-12-13 13:34:30|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1639402480000|2021-12-13 13:34:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639402490000|2021-12-13 13:34:50|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1639402500000|2021-12-13 13:35:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639402520000|2021-12-13 13:35:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1639402530000|2021-12-13 13:35:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639402580000|2021-12-13 13:36:20|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1639402590000|2021-12-13 13:36:30|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1639402600000|2021-12-13 13:36:40|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639402630000|2021-12-13 13:37:10|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639402670000|2021-12-13 13:37:50|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639402680000|2021-12-13 13:38:00|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|3
1639402690000|2021-12-13 13:38:10|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1639402700000|2021-12-13 13:38:20|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|3
1639402710000|2021-12-13 13:38:30|2658.4|2652.4|2659.1|2653.1|2659.1|2653.1|2658.4|2652.4|3
1639402720000|2021-12-13 13:38:40|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639402760000|2021-12-13 13:39:20|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639402770000|2021-12-13 13:39:30|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639402780000|2021-12-13 13:39:40|2658.9|2652.9|2657.9|2651.9|2658.9|2652.9|2657.4|2651.4|6
1639402790000|2021-12-13 13:39:50|2657.6|2651.6|2656.9|2650.9|2657.9|2651.9|2656.9|2650.9|4
1639402800000|2021-12-13 13:40:00|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1639402810000|2021-12-13 13:40:10|2657.4|2651.4|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|3
1639402840000|2021-12-13 13:40:40|2657.6|2651.6|2658.1|2652.1|2658.4|2652.4|2657.6|2651.6|3
1639402860000|2021-12-13 13:41:00|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639402870000|2021-12-13 13:41:10|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1639402880000|2021-12-13 13:41:20|2658.1|2652.1|2657.6|2651.6|2658.1|2652.1|2657.6|2651.6|2
1639402910000|2021-12-13 13:41:50|2657.4|2651.4|2658.1|2652.1|2658.1|2652.1|2657.4|2651.4|3
1639402920000|2021-12-13 13:42:00|2657.9|2651.9|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|3
1639402930000|2021-12-13 13:42:10|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|5
1639402940000|2021-12-13 13:42:20|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.1|2651.1|4
1639402960000|2021-12-13 13:42:40|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|2
1639403080000|2021-12-13 13:44:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639403100000|2021-12-13 13:45:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|3
1639403110000|2021-12-13 13:45:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1639403120000|2021-12-13 13:45:20|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639403140000|2021-12-13 13:45:40|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1639403150000|2021-12-13 13:45:50|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|4
1639403160000|2021-12-13 13:46:00|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1639403170000|2021-12-13 13:46:10|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1639403180000|2021-12-13 13:46:20|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.1|2652.1|5
1639403220000|2021-12-13 13:47:00|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|2
1639403260000|2021-12-13 13:47:40|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1639403290000|2021-12-13 13:48:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1639403340000|2021-12-13 13:49:00|2658.9|2652.9|2657.1|2651.1|2658.9|2652.9|2657.1|2651.1|6
1639403350000|2021-12-13 13:49:10|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|2
1639403360000|2021-12-13 13:49:20|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|3
1639403370000|2021-12-13 13:49:30|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1639403400000|2021-12-13 13:50:00|2657.4|2651.4|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|4
1639403410000|2021-12-13 13:50:10|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1639403420000|2021-12-13 13:50:20|2656.9|2650.9|2657.6|2651.6|2657.6|2651.6|2656.9|2650.9|3
1639403430000|2021-12-13 13:50:30|2657.4|2651.4|2656.6|2650.6|2658.1|2652.1|2656.6|2650.6|6
1639403440000|2021-12-13 13:50:40|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1639403450000|2021-12-13 13:50:50|2656.9|2650.9|2657.4|2651.4|2657.4|2651.4|2656.6|2650.6|4
1639403460000|2021-12-13 13:51:00|2657.1|2651.1|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|2
1639403470000|2021-12-13 13:51:10|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639403490000|2021-12-13 13:51:30|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1639403500000|2021-12-13 13:51:40|2657.6|2651.6|2658.1|2652.1|2658.1|2652.1|2657.6|2651.6|2
1639403520000|2021-12-13 13:52:00|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1639403530000|2021-12-13 13:52:10|2658.4|2652.4|2658.6|2652.6|2658.9|2652.9|2658.4|2652.4|6
1639403550000|2021-12-13 13:52:30|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1639403560000|2021-12-13 13:52:40|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1639403570000|2021-12-13 13:52:50|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1639403580000|2021-12-13 13:53:00|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|5
1639403590000|2021-12-13 13:53:10|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639403600000|2021-12-13 13:53:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1639403690000|2021-12-13 13:54:50|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|2
1639403700000|2021-12-13 13:55:00|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639403710000|2021-12-13 13:55:10|2659.9|2653.9|2658.9|2652.9|2659.9|2653.9|2658.9|2652.9|4
1639403720000|2021-12-13 13:55:20|2658.1|2652.1|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|3
1639403730000|2021-12-13 13:55:30|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1639403740000|2021-12-13 13:55:40|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|3
1639403750000|2021-12-13 13:55:50|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1639403760000|2021-12-13 13:56:00|2658.1|2652.1|2658.9|2652.9|2658.9|2652.9|2658.1|2652.1|3
1639403770000|2021-12-13 13:56:10|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1639403790000|2021-12-13 13:56:30|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1639403800000|2021-12-13 13:56:40|2660.1|2654.1|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|3
1639403830000|2021-12-13 13:57:10|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1639403850000|2021-12-13 13:57:30|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639403860000|2021-12-13 13:57:40|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|4
1639403870000|2021-12-13 13:57:50|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1639403890000|2021-12-13 13:58:10|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.6|2652.6|5
1639403900000|2021-12-13 13:58:20|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1639403920000|2021-12-13 13:58:40|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1639403930000|2021-12-13 13:58:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639403940000|2021-12-13 13:59:00|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1639403960000|2021-12-13 13:59:20|2659.4|2653.4|2658.4|2652.4|2659.4|2653.4|2658.4|2652.4|3
1639403970000|2021-12-13 13:59:30|2658.6|2652.6|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|7
1639403980000|2021-12-13 13:59:40|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|2
1639404000000|2021-12-13 14:00:00|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.1|2652.1|3
1639404010000|2021-12-13 14:00:10|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1639404020000|2021-12-13 14:00:20|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1639404030000|2021-12-13 14:00:30|2657.9|2651.9|2657.1|2651.1|2657.9|2651.9|2657.1|2651.1|3
1639404040000|2021-12-13 14:00:40|2657.4|2651.4|2657.6|2651.6|2657.9|2651.9|2657.4|2651.4|4
1639404050000|2021-12-13 14:00:50|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639404060000|2021-12-13 14:01:00|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1639404070000|2021-12-13 14:01:10|2657.6|2651.6|2657.6|2651.6|2658.1|2652.1|2657.6|2651.6|5
1639404080000|2021-12-13 14:01:20|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1639404100000|2021-12-13 14:01:40|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|4
1639404110000|2021-12-13 14:01:50|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1639404130000|2021-12-13 14:02:10|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1639404140000|2021-12-13 14:02:20|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.1|2652.1|4
1639404150000|2021-12-13 14:02:30|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|3
1639404190000|2021-12-13 14:03:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639404220000|2021-12-13 14:03:40|2659.1|2653.1|2659.6|2653.6|2659.6|2653.6|2659.1|2653.1|5
1639404230000|2021-12-13 14:03:50|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639404240000|2021-12-13 14:04:00|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|3
1639404250000|2021-12-13 14:04:10|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.6|2652.6|3
1639404260000|2021-12-13 14:04:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1639404270000|2021-12-13 14:04:30|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|6
1639404280000|2021-12-13 14:04:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|3
1639404290000|2021-12-13 14:04:50|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1639404300000|2021-12-13 14:05:00|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1639404310000|2021-12-13 14:05:10|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639404340000|2021-12-13 14:05:40|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1639404350000|2021-12-13 14:05:50|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|3
1639404370000|2021-12-13 14:06:10|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639404390000|2021-12-13 14:06:30|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1639404420000|2021-12-13 14:07:00|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639404440000|2021-12-13 14:07:20|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1639404450000|2021-12-13 14:07:30|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|6
1639404460000|2021-12-13 14:07:40|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|6
1639404480000|2021-12-13 14:08:00|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1639404490000|2021-12-13 14:08:10|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1639404510000|2021-12-13 14:08:30|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1639404540000|2021-12-13 14:09:00|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1639404590000|2021-12-13 14:09:50|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639404600000|2021-12-13 14:10:00|2659.4|2653.4|2660.1|2654.1|2660.1|2654.1|2659.4|2653.4|3
1639404610000|2021-12-13 14:10:10|2659.6|2653.6|2660.6|2654.6|2660.6|2654.6|2659.6|2653.6|3
1639404620000|2021-12-13 14:10:20|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639404670000|2021-12-13 14:11:10|2660.1|2654.1|2659.4|2653.4|2660.1|2654.1|2659.1|2653.1|4
1639404690000|2021-12-13 14:11:30|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639404700000|2021-12-13 14:11:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639404730000|2021-12-13 14:12:10|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639404740000|2021-12-13 14:12:20|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|5
1639404750000|2021-12-13 14:12:30|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639404780000|2021-12-13 14:13:00|2658.6|2652.6|2658.4|2652.4|2658.9|2652.9|2658.1|2652.1|6
1639404790000|2021-12-13 14:13:10|2658.6|2652.6|2657.9|2651.9|2658.9|2652.9|2657.9|2651.9|4
1639404800000|2021-12-13 14:13:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|3
1639404820000|2021-12-13 14:13:40|2657.9|2651.9|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|3
1639404840000|2021-12-13 14:14:00|2658.6|2652.6|2657.9|2651.9|2658.6|2652.6|2657.9|2651.9|4
1639404850000|2021-12-13 14:14:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1639404870000|2021-12-13 14:14:30|2657.9|2651.9|2657.4|2651.4|2657.9|2651.9|2657.4|2651.4|3
1639404880000|2021-12-13 14:14:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1639404890000|2021-12-13 14:14:50|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|2
1639404900000|2021-12-13 14:15:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639404910000|2021-12-13 14:15:10|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1639404920000|2021-12-13 14:15:20|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1639404940000|2021-12-13 14:15:40|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1639404950000|2021-12-13 14:15:50|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1639404970000|2021-12-13 14:16:10|2658.6|2652.6|2657.6|2651.6|2658.6|2652.6|2657.6|2651.6|4
1639404980000|2021-12-13 14:16:20|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1639404990000|2021-12-13 14:16:30|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1639405000000|2021-12-13 14:16:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639405010000|2021-12-13 14:16:50|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|2
1639405020000|2021-12-13 14:17:00|2659.1|2653.1|2658.4|2652.4|2659.1|2653.1|2658.4|2652.4|3
1639405030000|2021-12-13 14:17:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|3
1639405050000|2021-12-13 14:17:30|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1639405070000|2021-12-13 14:17:50|2658.9|2652.9|2659.1|2653.1|2659.1|2653.1|2658.9|2652.9|2
1639405090000|2021-12-13 14:18:10|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1639405100000|2021-12-13 14:18:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639405110000|2021-12-13 14:18:30|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1639405130000|2021-12-13 14:18:50|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.1|2653.1|4
1639405140000|2021-12-13 14:19:00|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1639405150000|2021-12-13 14:19:10|2659.1|2653.1|2659.4|2653.4|2659.4|2653.4|2659.1|2653.1|2
1639405160000|2021-12-13 14:19:20|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1639405200000|2021-12-13 14:20:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639405210000|2021-12-13 14:20:10|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1639405250000|2021-12-13 14:20:50|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1639405260000|2021-12-13 14:21:00|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1639405280000|2021-12-13 14:21:20|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1639405300000|2021-12-13 14:21:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639405310000|2021-12-13 14:21:50|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639405320000|2021-12-13 14:22:00|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1639405330000|2021-12-13 14:22:10|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1639405340000|2021-12-13 14:22:20|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1639405440000|2021-12-13 14:24:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639405470000|2021-12-13 14:24:30|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1639405510000|2021-12-13 14:25:10|2662.4|2656.4|2664.9|2658.9|2664.9|2658.9|2662.4|2656.4|5
1639405520000|2021-12-13 14:25:20|2664.6|2658.6|2664.6|2658.6|2664.6|2658.6|2664.1|2658.1|4
1639405530000|2021-12-13 14:25:30|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1639405550000|2021-12-13 14:25:50|2664.6|2658.6|2664.1|2658.1|2664.6|2658.6|2664.1|2658.1|3
1639405570000|2021-12-13 14:26:10|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1639405620000|2021-12-13 14:27:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1639405630000|2021-12-13 14:27:10|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|2664.4|2658.4|1
1639405640000|2021-12-13 14:27:20|2664.1|2658.1|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|2
1639405660000|2021-12-13 14:27:40|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1639405680000|2021-12-13 14:28:00|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1639405700000|2021-12-13 14:28:20|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|3
1639405730000|2021-12-13 14:28:50|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1639405770000|2021-12-13 14:29:30|2664.1|2658.1|2664.1|2658.1|2664.4|2658.4|2663.9|2657.9|5
1639405780000|2021-12-13 14:29:40|2664.4|2658.4|2664.1|2658.1|2664.4|2658.4|2664.1|2658.1|2
1639405800000|2021-12-13 14:30:00|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|3
1639405810000|2021-12-13 14:30:10|2663.6|2657.6|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|3
1639405820000|2021-12-13 14:30:20|2663.9|2657.9|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|5
1639405830000|2021-12-13 14:30:30|2663.4|2657.4|2662.6|2656.6|2663.4|2657.4|2662.6|2656.6|3
1639405840000|2021-12-13 14:30:40|2662.9|2656.9|2662.4|2656.4|2662.9|2656.9|2662.4|2656.4|3
1639405860000|2021-12-13 14:31:00|2662.6|2656.6|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|3
1639405870000|2021-12-13 14:31:10|2662.9|2656.9|2662.1|2656.1|2662.9|2656.9|2662.1|2656.1|4
1639405880000|2021-12-13 14:31:20|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639405920000|2021-12-13 14:32:00|2662.4|2656.4|2662.9|2656.9|2662.9|2656.9|2662.4|2656.4|3
1639405930000|2021-12-13 14:32:10|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2662.9|2656.9|4
1639405940000|2021-12-13 14:32:20|2663.4|2657.4|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|5
1639405970000|2021-12-13 14:32:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639405980000|2021-12-13 14:33:00|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1639406000000|2021-12-13 14:33:20|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639406040000|2021-12-13 14:34:00|2663.4|2657.4|2661.9|2655.9|2663.4|2657.4|2661.9|2655.9|3
1639406050000|2021-12-13 14:34:10|2662.1|2656.1|2662.6|2656.6|2662.6|2656.6|2662.1|2656.1|3
1639406060000|2021-12-13 14:34:20|2662.4|2656.4|2661.6|2655.6|2662.4|2656.4|2661.6|2655.6|2
1639406070000|2021-12-13 14:34:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639406110000|2021-12-13 14:35:10|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1639406120000|2021-12-13 14:35:20|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|4
1639406140000|2021-12-13 14:35:40|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1639406150000|2021-12-13 14:35:50|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|3
1639406160000|2021-12-13 14:36:00|2661.9|2655.9|2662.4|2656.4|2662.4|2656.4|2661.9|2655.9|4
1639406170000|2021-12-13 14:36:10|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639406180000|2021-12-13 14:36:20|2661.6|2655.6|2660.9|2654.9|2661.9|2655.9|2660.9|2654.9|3
1639406190000|2021-12-13 14:36:30|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.1|2655.1|5
1639406200000|2021-12-13 14:36:40|2662.1|2656.1|2661.9|2655.9|2662.4|2656.4|2661.9|2655.9|3
1639406210000|2021-12-13 14:36:50|2662.1|2656.1|2662.4|2656.4|2662.6|2656.6|2662.1|2656.1|4
1639406220000|2021-12-13 14:37:00|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639406240000|2021-12-13 14:37:20|2662.4|2656.4|2661.4|2655.4|2662.4|2656.4|2661.4|2655.4|2
1639406260000|2021-12-13 14:37:40|2661.9|2655.9|2662.6|2656.6|2662.6|2656.6|2661.9|2655.9|3
1639406270000|2021-12-13 14:37:50|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|3
1639406280000|2021-12-13 14:38:00|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|6
1639406290000|2021-12-13 14:38:10|2662.9|2656.9|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|5
1639406300000|2021-12-13 14:38:20|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|2
1639406310000|2021-12-13 14:38:30|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1639406320000|2021-12-13 14:38:40|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1639406330000|2021-12-13 14:38:50|2662.6|2656.6|2661.9|2655.9|2662.6|2656.6|2661.4|2655.4|6
1639406340000|2021-12-13 14:39:00|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|3
1639406370000|2021-12-13 14:39:30|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1639406380000|2021-12-13 14:39:40|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.6|2655.6|2
1639406390000|2021-12-13 14:39:50|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1639406400000|2021-12-13 14:40:00|2662.4|2656.4|2662.4|2656.4|2662.6|2656.6|2662.1|2656.1|7
1639406410000|2021-12-13 14:40:10|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1639406420000|2021-12-13 14:40:20|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1639406430000|2021-12-13 14:40:30|2662.6|2656.6|2662.9|2656.9|2663.1|2657.1|2662.6|2656.6|4
1639406470000|2021-12-13 14:41:10|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1639406480000|2021-12-13 14:41:20|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1639406510000|2021-12-13 14:41:50|2662.6|2656.6|2663.4|2657.4|2663.4|2657.4|2662.6|2656.6|4
1639406520000|2021-12-13 14:42:00|2663.9|2657.9|2663.6|2657.6|2663.9|2657.9|2663.6|2657.6|2
1639406530000|2021-12-13 14:42:10|2663.4|2657.4|2662.4|2656.4|2663.4|2657.4|2662.4|2656.4|4
1639406540000|2021-12-13 14:42:20|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1639406550000|2021-12-13 14:42:30|2661.9|2655.9|2660.9|2654.9|2661.9|2655.9|2660.9|2654.9|3
1639406560000|2021-12-13 14:42:40|2661.4|2655.4|2661.9|2655.9|2661.9|2655.9|2661.4|2655.4|2
1639406570000|2021-12-13 14:42:50|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1639406580000|2021-12-13 14:43:00|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639406590000|2021-12-13 14:43:10|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1639406600000|2021-12-13 14:43:20|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1639406610000|2021-12-13 14:43:30|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|5
1639406620000|2021-12-13 14:43:40|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1639406630000|2021-12-13 14:43:50|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1639406640000|2021-12-13 14:44:00|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1639406650000|2021-12-13 14:44:10|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.9|2654.9|2
1639406660000|2021-12-13 14:44:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639406670000|2021-12-13 14:44:30|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1639406680000|2021-12-13 14:44:40|2661.4|2655.4|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|4
1639406690000|2021-12-13 14:44:50|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1639406700000|2021-12-13 14:45:00|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2660.4|2654.4|3
1639406710000|2021-12-13 14:45:10|2660.6|2654.6|2661.4|2655.4|2661.4|2655.4|2660.6|2654.6|4
1639406720000|2021-12-13 14:45:20|2661.6|2655.6|2661.9|2655.9|2661.9|2655.9|2661.4|2655.4|3
1639406730000|2021-12-13 14:45:30|2661.6|2655.6|2661.6|2655.6|2661.9|2655.9|2661.4|2655.4|4
1639406740000|2021-12-13 14:45:40|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639406750000|2021-12-13 14:45:50|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2661.6|2655.6|8
1639406760000|2021-12-13 14:46:00|2661.9|2655.9|2661.9|2655.9|2662.1|2656.1|2661.4|2655.4|7
1639406780000|2021-12-13 14:46:20|2661.4|2655.4|2661.1|2655.1|2662.1|2656.1|2660.9|2654.9|9
1639406840000|2021-12-13 14:47:20|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1639406940000|2021-12-13 14:49:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639406970000|2021-12-13 14:49:30|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639406980000|2021-12-13 14:49:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639407000000|2021-12-13 14:50:00|2659.9|2653.9|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|3
1639407040000|2021-12-13 14:50:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639407050000|2021-12-13 14:50:50|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1639407070000|2021-12-13 14:51:10|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2659.9|2653.9|4
1639407080000|2021-12-13 14:51:20|2660.6|2654.6|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|3
1639407090000|2021-12-13 14:51:30|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2660.4|2654.4|7
1639407100000|2021-12-13 14:51:40|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1639407110000|2021-12-13 14:51:50|2661.1|2655.1|2660.6|2654.6|2661.4|2655.4|2660.6|2654.6|5
1639407120000|2021-12-13 14:52:00|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1639407130000|2021-12-13 14:52:10|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|2
1639407150000|2021-12-13 14:52:30|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639407170000|2021-12-13 14:52:50|2661.1|2655.1|2660.4|2654.4|2661.1|2655.1|2660.1|2654.1|3
1639407200000|2021-12-13 14:53:20|2659.9|2653.9|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|2
1639407220000|2021-12-13 14:53:40|2659.9|2653.9|2659.1|2653.1|2659.9|2653.9|2658.6|2652.6|3
1639407250000|2021-12-13 14:54:10|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.6|2653.6|2
1639407260000|2021-12-13 14:54:20|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1639407270000|2021-12-13 14:54:30|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1639407280000|2021-12-13 14:54:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639407290000|2021-12-13 14:54:50|2660.9|2654.9|2660.9|2654.9|2661.1|2655.1|2660.6|2654.6|5
1639407310000|2021-12-13 14:55:10|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|4
1639407340000|2021-12-13 14:55:40|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1639407350000|2021-12-13 14:55:50|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639407360000|2021-12-13 14:56:00|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1639407370000|2021-12-13 14:56:10|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639407380000|2021-12-13 14:56:20|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.6|2654.6|3
1639407390000|2021-12-13 14:56:30|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|4
1639407430000|2021-12-13 14:57:10|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639407450000|2021-12-13 14:57:30|2661.9|2655.9|2662.1|2656.1|2662.4|2656.4|2661.9|2655.9|3
1639407460000|2021-12-13 14:57:40|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|4
1639407470000|2021-12-13 14:57:50|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1639407480000|2021-12-13 14:58:00|2662.4|2656.4|2662.6|2656.6|2662.9|2656.9|2662.1|2656.1|7
1639407490000|2021-12-13 14:58:10|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1639407510000|2021-12-13 14:58:30|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639407520000|2021-12-13 14:58:40|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1639407530000|2021-12-13 14:58:50|2663.6|2657.6|2663.9|2657.9|2663.9|2657.9|2663.4|2657.4|4
1639407560000|2021-12-13 14:59:20|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1639407570000|2021-12-13 14:59:30|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1639407590000|2021-12-13 14:59:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639407600000|2021-12-13 15:00:00|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1639407640000|2021-12-13 15:00:40|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1639407680000|2021-12-13 15:01:20|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|2
1639407700000|2021-12-13 15:01:40|2663.4|2657.4|2663.4|2657.4|2663.6|2657.6|2663.1|2657.1|5
1639407710000|2021-12-13 15:01:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639407720000|2021-12-13 15:02:00|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.6|2657.6|5
1639407740000|2021-12-13 15:02:20|2662.6|2656.6|2663.6|2657.6|2663.6|2657.6|2662.6|2656.6|3
1639407750000|2021-12-13 15:02:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1639407760000|2021-12-13 15:02:40|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1639407770000|2021-12-13 15:02:50|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|3
1639407790000|2021-12-13 15:03:10|2663.4|2657.4|2663.1|2657.1|2663.4|2657.4|2663.1|2657.1|4
1639407800000|2021-12-13 15:03:20|2662.9|2656.9|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|3
1639407810000|2021-12-13 15:03:30|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1639407820000|2021-12-13 15:03:40|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1639407830000|2021-12-13 15:03:50|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1639407860000|2021-12-13 15:04:20|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1639407880000|2021-12-13 15:04:40|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|5
1639407890000|2021-12-13 15:04:50|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1639407910000|2021-12-13 15:05:10|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|3
1639407920000|2021-12-13 15:05:20|2663.9|2657.9|2663.4|2657.4|2663.9|2657.9|2663.4|2657.4|4
1639407930000|2021-12-13 15:05:30|2663.6|2657.6|2663.6|2657.6|2663.9|2657.9|2663.4|2657.4|5
1639407940000|2021-12-13 15:05:40|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1639407980000|2021-12-13 15:06:20|2664.1|2658.1|2664.4|2658.4|2664.4|2658.4|2664.1|2658.1|2
1639407990000|2021-12-13 15:06:30|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1639408030000|2021-12-13 15:07:10|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1639408040000|2021-12-13 15:07:20|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639408110000|2021-12-13 15:08:30|2663.4|2657.4|2662.4|2656.4|2663.4|2657.4|2662.4|2656.4|2
1639408140000|2021-12-13 15:09:00|2662.6|2656.6|2661.6|2655.6|2662.6|2656.6|2661.6|2655.6|7
1639408150000|2021-12-13 15:09:10|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639408170000|2021-12-13 15:09:30|2662.1|2656.1|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|5
1639408180000|2021-12-13 15:09:40|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|2
1639408200000|2021-12-13 15:10:00|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1639408210000|2021-12-13 15:10:10|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1639408220000|2021-12-13 15:10:20|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639408230000|2021-12-13 15:10:30|2660.9|2654.9|2661.6|2655.6|2661.6|2655.6|2660.9|2654.9|3
1639408250000|2021-12-13 15:10:50|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|3
1639408290000|2021-12-13 15:11:30|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1639408310000|2021-12-13 15:11:50|2662.6|2656.6|2662.6|2656.6|2662.9|2656.9|2662.4|2656.4|5
1639408330000|2021-12-13 15:12:10|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1639408340000|2021-12-13 15:12:20|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1639408350000|2021-12-13 15:12:30|2662.4|2656.4|2661.6|2655.6|2662.4|2656.4|2661.6|2655.6|4
1639408360000|2021-12-13 15:12:40|2661.1|2655.1|2660.6|2654.6|2661.1|2655.1|2660.6|2654.6|2
1639408370000|2021-12-13 15:12:50|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|3
1639408390000|2021-12-13 15:13:10|2660.1|2654.1|2659.1|2653.1|2660.1|2654.1|2659.1|2653.1|3
1639408420000|2021-12-13 15:13:40|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|3
1639408430000|2021-12-13 15:13:50|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639408440000|2021-12-13 15:14:00|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1639408510000|2021-12-13 15:15:10|2660.4|2654.4|2660.9|2654.9|2660.9|2654.9|2660.4|2654.4|2
1639408520000|2021-12-13 15:15:20|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|3
1639408540000|2021-12-13 15:15:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639408560000|2021-12-13 15:16:00|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1639408580000|2021-12-13 15:16:20|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|4
1639408630000|2021-12-13 15:17:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639408650000|2021-12-13 15:17:30|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639408660000|2021-12-13 15:17:40|2660.4|2654.4|2659.9|2653.9|2660.4|2654.4|2659.9|2653.9|3
1639408690000|2021-12-13 15:18:10|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|3
1639408770000|2021-12-13 15:19:30|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1639408790000|2021-12-13 15:19:50|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639408820000|2021-12-13 15:20:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639408840000|2021-12-13 15:20:40|2660.9|2654.9|2660.6|2654.6|2660.9|2654.9|2660.6|2654.6|2
1639408880000|2021-12-13 15:21:20|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1639408890000|2021-12-13 15:21:30|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639408900000|2021-12-13 15:21:40|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639408920000|2021-12-13 15:22:00|2660.4|2654.4|2659.4|2653.4|2660.4|2654.4|2659.4|2653.4|2
1639408930000|2021-12-13 15:22:10|2659.6|2653.6|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|4
1639408950000|2021-12-13 15:22:30|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639408960000|2021-12-13 15:22:40|2658.9|2652.9|2658.1|2652.1|2658.9|2652.9|2657.9|2651.9|3
1639408970000|2021-12-13 15:22:50|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1639408980000|2021-12-13 15:23:00|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.6|2651.6|4
1639408990000|2021-12-13 15:23:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|3
1639409020000|2021-12-13 15:23:40|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1639409030000|2021-12-13 15:23:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639409050000|2021-12-13 15:24:10|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1639409060000|2021-12-13 15:24:20|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1639409080000|2021-12-13 15:24:40|2657.9|2651.9|2657.6|2651.6|2658.4|2652.4|2657.6|2651.6|4
1639409090000|2021-12-13 15:24:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639409100000|2021-12-13 15:25:00|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|3
1639409110000|2021-12-13 15:25:10|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639409120000|2021-12-13 15:25:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1639409130000|2021-12-13 15:25:30|2657.4|2651.4|2657.1|2651.1|2657.6|2651.6|2657.1|2651.1|3
1639409140000|2021-12-13 15:25:40|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|3
1639409170000|2021-12-13 15:26:10|2657.1|2651.1|2656.1|2650.1|2657.1|2651.1|2656.1|2650.1|2
1639409190000|2021-12-13 15:26:30|2656.4|2650.4|2656.9|2650.9|2656.9|2650.9|2656.4|2650.4|5
1639409200000|2021-12-13 15:26:40|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1639409280000|2021-12-13 15:28:00|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1639409290000|2021-12-13 15:28:10|2655.9|2649.9|2655.9|2649.9|2656.6|2650.6|2655.9|2649.9|5
1639409300000|2021-12-13 15:28:20|2656.1|2650.1|2656.6|2650.6|2656.6|2650.6|2656.1|2650.1|5
1639409310000|2021-12-13 15:28:30|2656.9|2650.9|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|2
1639409320000|2021-12-13 15:28:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639409330000|2021-12-13 15:28:50|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2657.9|2651.9|5
1639409340000|2021-12-13 15:29:00|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|4
1639409350000|2021-12-13 15:29:10|2659.1|2653.1|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|3
1639409360000|2021-12-13 15:29:20|2659.4|2653.4|2659.4|2653.4|2659.6|2653.6|2659.1|2653.1|8
1639409370000|2021-12-13 15:29:30|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|3
1639409380000|2021-12-13 15:29:40|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2659.4|2653.4|3
1639409390000|2021-12-13 15:29:50|2659.1|2653.1|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|3
1639409410000|2021-12-13 15:30:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639409420000|2021-12-13 15:30:20|2658.6|2652.6|2658.6|2652.6|2658.9|2652.9|2658.4|2652.4|5
1639409430000|2021-12-13 15:30:30|2658.4|2652.4|2659.6|2653.6|2659.6|2653.6|2658.4|2652.4|4
1639409440000|2021-12-13 15:30:40|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|3
1639409450000|2021-12-13 15:30:50|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|2659.6|2653.6|1
1639409460000|2021-12-13 15:31:00|2659.4|2653.4|2659.6|2653.6|2659.6|2653.6|2659.4|2653.4|2
1639409470000|2021-12-13 15:31:10|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2658.9|2652.9|4
1639409490000|2021-12-13 15:31:30|2659.4|2653.4|2659.1|2653.1|2659.4|2653.4|2659.1|2653.1|2
1639409510000|2021-12-13 15:31:50|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|3
1639409520000|2021-12-13 15:32:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639409540000|2021-12-13 15:32:20|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639409560000|2021-12-13 15:32:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639409570000|2021-12-13 15:32:50|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639409580000|2021-12-13 15:33:00|2659.1|2653.1|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|3
1639409590000|2021-12-13 15:33:10|2658.9|2652.9|2658.6|2652.6|2659.6|2653.6|2658.6|2652.6|7
1639409600000|2021-12-13 15:33:20|2659.1|2653.1|2658.6|2652.6|2659.1|2653.1|2658.6|2652.6|2
1639409610000|2021-12-13 15:33:30|2658.9|2652.9|2658.6|2652.6|2658.9|2652.9|2658.6|2652.6|4
1639409630000|2021-12-13 15:33:50|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1639409640000|2021-12-13 15:34:00|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.4|2652.4|2
1639409650000|2021-12-13 15:34:10|2658.9|2652.9|2657.9|2651.9|2659.1|2653.1|2657.9|2651.9|6
1639409660000|2021-12-13 15:34:20|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1639409670000|2021-12-13 15:34:30|2658.1|2652.1|2657.4|2651.4|2658.4|2652.4|2657.1|2651.1|7
1639409680000|2021-12-13 15:34:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1639409690000|2021-12-13 15:34:50|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1639409700000|2021-12-13 15:35:00|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1639409710000|2021-12-13 15:35:10|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639409750000|2021-12-13 15:35:50|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1639409760000|2021-12-13 15:36:00|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|4
1639409770000|2021-12-13 15:36:10|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.4|2651.4|8
1639409780000|2021-12-13 15:36:20|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1639409790000|2021-12-13 15:36:30|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639409800000|2021-12-13 15:36:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|4
1639409820000|2021-12-13 15:37:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639409830000|2021-12-13 15:37:10|2657.6|2651.6|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|3
1639409840000|2021-12-13 15:37:20|2657.9|2651.9|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|2
1639409850000|2021-12-13 15:37:30|2657.9|2651.9|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|3
1639409860000|2021-12-13 15:37:40|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1639409870000|2021-12-13 15:37:50|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1639409880000|2021-12-13 15:38:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639409890000|2021-12-13 15:38:10|2657.6|2651.6|2657.9|2651.9|2657.9|2651.9|2657.6|2651.6|2
1639409900000|2021-12-13 15:38:20|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|2
1639409910000|2021-12-13 15:38:30|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1639409980000|2021-12-13 15:39:40|2657.4|2651.4|2657.1|2651.1|2657.4|2651.4|2656.9|2650.9|3
1639409990000|2021-12-13 15:39:50|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|3
1639410000000|2021-12-13 15:40:00|2657.1|2651.1|2657.4|2651.4|2657.9|2651.9|2657.1|2651.1|7
1639410010000|2021-12-13 15:40:10|2656.6|2650.6|2657.1|2651.1|2657.1|2651.1|2656.4|2650.4|4
1639410050000|2021-12-13 15:40:50|2656.9|2650.9|2657.6|2651.6|2657.9|2651.9|2656.9|2650.9|7
1639410070000|2021-12-13 15:41:10|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|3
1639410100000|2021-12-13 15:41:40|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|2
1639410120000|2021-12-13 15:42:00|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|6
1639410140000|2021-12-13 15:42:20|2657.1|2651.1|2656.6|2650.6|2657.1|2651.1|2656.6|2650.6|4
1639410170000|2021-12-13 15:42:50|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1639410190000|2021-12-13 15:43:10|2656.1|2650.1|2656.6|2650.6|2656.6|2650.6|2656.1|2650.1|2
1639410210000|2021-12-13 15:43:30|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1639410250000|2021-12-13 15:44:10|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1639410260000|2021-12-13 15:44:20|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1639410270000|2021-12-13 15:44:30|2656.1|2650.1|2655.6|2649.6|2656.1|2650.1|2655.6|2649.6|2
1639410290000|2021-12-13 15:44:50|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1639410340000|2021-12-13 15:45:40|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1639410350000|2021-12-13 15:45:50|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1639410360000|2021-12-13 15:46:00|2655.6|2649.6|2652.4|2646.4|2655.6|2649.6|2652.4|2646.4|6
1639410370000|2021-12-13 15:46:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.1|2645.1|4
1639410380000|2021-12-13 15:46:20|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1639410390000|2021-12-13 15:46:30|2652.1|2646.1|2651.6|2645.6|2652.1|2646.1|2651.6|2645.6|2
1639410400000|2021-12-13 15:46:40|2651.9|2645.9|2652.1|2646.1|2652.1|2646.1|2651.9|2645.9|2
1639410410000|2021-12-13 15:46:50|2652.4|2646.4|2653.4|2647.4|2654.1|2648.1|2652.4|2646.4|3
1639410420000|2021-12-13 15:47:00|2653.1|2647.1|2652.9|2646.9|2653.4|2647.4|2652.9|2646.9|4
1639410460000|2021-12-13 15:47:40|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639410490000|2021-12-13 15:48:10|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639410510000|2021-12-13 15:48:30|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639410520000|2021-12-13 15:48:40|2652.9|2646.9|2653.4|2647.4|2653.9|2647.9|2652.9|2646.9|4
1639410540000|2021-12-13 15:49:00|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.4|2647.4|4
1639410550000|2021-12-13 15:49:10|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1639410590000|2021-12-13 15:49:50|2654.4|2648.4|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|3
1639410600000|2021-12-13 15:50:00|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|2
1639410610000|2021-12-13 15:50:10|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1639410620000|2021-12-13 15:50:20|2653.6|2647.6|2654.4|2648.4|2654.4|2648.4|2653.6|2647.6|4
1639410630000|2021-12-13 15:50:30|2652.9|2646.9|2653.9|2647.9|2653.9|2647.9|2652.9|2646.9|4
1639410640000|2021-12-13 15:50:40|2654.1|2648.1|2653.6|2647.6|2654.1|2648.1|2653.4|2647.4|5
1639410650000|2021-12-13 15:50:50|2653.9|2647.9|2653.4|2647.4|2653.9|2647.9|2652.9|2646.9|5
1639410660000|2021-12-13 15:51:00|2653.6|2647.6|2652.6|2646.6|2653.9|2647.9|2652.6|2646.6|5
1639410690000|2021-12-13 15:51:30|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639410710000|2021-12-13 15:51:50|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639410720000|2021-12-13 15:52:00|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2652.4|2646.4|2
1639410730000|2021-12-13 15:52:10|2653.1|2647.1|2652.6|2646.6|2653.1|2647.1|2652.6|2646.6|2
1639410830000|2021-12-13 15:53:50|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1639410840000|2021-12-13 15:54:00|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639410880000|2021-12-13 15:54:40|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1639410890000|2021-12-13 15:54:50|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639410900000|2021-12-13 15:55:00|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2652.4|2646.4|4
1639410910000|2021-12-13 15:55:10|2652.4|2646.4|2652.6|2646.6|2652.6|2646.6|2652.4|2646.4|4
1639410950000|2021-12-13 15:55:50|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1639410960000|2021-12-13 15:56:00|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639410980000|2021-12-13 15:56:20|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|3
1639410990000|2021-12-13 15:56:30|2652.1|2646.1|2652.6|2646.6|2652.6|2646.6|2652.1|2646.1|3
1639411000000|2021-12-13 15:56:40|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639411010000|2021-12-13 15:56:50|2652.6|2646.6|2653.4|2647.4|2653.4|2647.4|2652.6|2646.6|2
1639411030000|2021-12-13 15:57:10|2653.6|2647.6|2654.1|2648.1|2654.1|2648.1|2653.6|2647.6|3
1639411040000|2021-12-13 15:57:20|2653.9|2647.9|2654.1|2648.1|2654.4|2648.4|2653.9|2647.9|3
1639411050000|2021-12-13 15:57:30|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|4
1639411060000|2021-12-13 15:57:40|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1639411070000|2021-12-13 15:57:50|2653.1|2647.1|2652.9|2646.9|2653.1|2647.1|2652.9|2646.9|2
1639411080000|2021-12-13 15:58:00|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639411090000|2021-12-13 15:58:10|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1639411100000|2021-12-13 15:58:20|2652.6|2646.6|2653.9|2647.9|2654.1|2648.1|2652.6|2646.6|6
1639411120000|2021-12-13 15:58:40|2654.1|2648.1|2652.9|2646.9|2654.1|2648.1|2652.6|2646.6|7
1639411130000|2021-12-13 15:58:50|2653.1|2647.1|2653.9|2647.9|2654.1|2648.1|2653.1|2647.1|4
1639411140000|2021-12-13 15:59:00|2653.6|2647.6|2653.1|2647.1|2653.6|2647.6|2653.1|2647.1|3
1639411150000|2021-12-13 15:59:10|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1639411190000|2021-12-13 15:59:50|2653.9|2647.9|2653.6|2647.6|2653.9|2647.9|2653.6|2647.6|4
1639411200000|2021-12-13 16:00:00|2653.9|2647.9|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|3
1639411230000|2021-12-13 16:00:30|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1639411240000|2021-12-13 16:00:40|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1639411280000|2021-12-13 16:01:20|2654.1|2648.1|2653.4|2647.4|2654.1|2648.1|2653.4|2647.4|2
1639411290000|2021-12-13 16:01:30|2653.6|2647.6|2654.1|2648.1|2654.1|2648.1|2653.6|2647.6|3
1639411300000|2021-12-13 16:01:40|2654.4|2648.4|2653.9|2647.9|2654.4|2648.4|2653.9|2647.9|2
1639411330000|2021-12-13 16:02:10|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1639411340000|2021-12-13 16:02:20|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1639411350000|2021-12-13 16:02:30|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|2
1639411370000|2021-12-13 16:02:50|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1639411380000|2021-12-13 16:03:00|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|6
1639411390000|2021-12-13 16:03:10|2653.9|2647.9|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|3
1639411430000|2021-12-13 16:03:50|2653.6|2647.6|2654.4|2648.4|2654.4|2648.4|2653.6|2647.6|3
1639411440000|2021-12-13 16:04:00|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1639411450000|2021-12-13 16:04:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|3
1639411460000|2021-12-13 16:04:20|2655.4|2649.4|2654.9|2648.9|2655.4|2649.4|2654.9|2648.9|5
1639411470000|2021-12-13 16:04:30|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|2
1639411480000|2021-12-13 16:04:40|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|3
1639411500000|2021-12-13 16:05:00|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1639411520000|2021-12-13 16:05:20|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1639411530000|2021-12-13 16:05:30|2656.4|2650.4|2656.6|2650.6|2656.6|2650.6|2656.4|2650.4|2
1639411550000|2021-12-13 16:05:50|2655.6|2649.6|2654.6|2648.6|2655.6|2649.6|2654.6|2648.6|3
1639411560000|2021-12-13 16:06:00|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.4|2648.4|4
1639411590000|2021-12-13 16:06:30|2654.4|2648.4|2654.1|2648.1|2654.4|2648.4|2654.1|2648.1|2
1639411600000|2021-12-13 16:06:40|2654.4|2648.4|2654.1|2648.1|2655.1|2649.1|2654.1|2648.1|7
1639411610000|2021-12-13 16:06:50|2654.4|2648.4|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|3
1639411630000|2021-12-13 16:07:10|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1639411640000|2021-12-13 16:07:20|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1639411650000|2021-12-13 16:07:30|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1639411700000|2021-12-13 16:08:20|2655.1|2649.1|2654.6|2648.6|2655.1|2649.1|2654.6|2648.6|2
1639411770000|2021-12-13 16:09:30|2654.1|2648.1|2654.6|2648.6|2654.6|2648.6|2654.1|2648.1|2
1639411790000|2021-12-13 16:09:50|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1639411800000|2021-12-13 16:10:00|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|3
1639411820000|2021-12-13 16:10:20|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1639411850000|2021-12-13 16:10:50|2655.1|2649.1|2655.4|2649.4|2655.6|2649.6|2655.1|2649.1|3
1639411860000|2021-12-13 16:11:00|2655.6|2649.6|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|2
1639411890000|2021-12-13 16:11:30|2656.6|2650.6|2655.9|2649.9|2656.6|2650.6|2655.9|2649.9|2
1639411900000|2021-12-13 16:11:40|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1639411980000|2021-12-13 16:13:00|2655.6|2649.6|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|2
1639412000000|2021-12-13 16:13:20|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|2
1639412010000|2021-12-13 16:13:30|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|4
1639412020000|2021-12-13 16:13:40|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|2
1639412040000|2021-12-13 16:14:00|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1639412060000|2021-12-13 16:14:20|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1639412130000|2021-12-13 16:15:30|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1639412150000|2021-12-13 16:15:50|2656.6|2650.6|2656.9|2650.9|2656.9|2650.9|2656.6|2650.6|2
1639412180000|2021-12-13 16:16:20|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.1|2651.1|4
1639412190000|2021-12-13 16:16:30|2657.9|2651.9|2658.1|2652.1|2658.1|2652.1|2657.9|2651.9|2
1639412250000|2021-12-13 16:17:30|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639412270000|2021-12-13 16:17:50|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2656.9|2650.9|4
1639412290000|2021-12-13 16:18:10|2657.6|2651.6|2657.6|2651.6|2657.9|2651.9|2657.6|2651.6|3
1639412300000|2021-12-13 16:18:20|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2656.9|2650.9|4
1639412320000|2021-12-13 16:18:40|2657.6|2651.6|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|4
1639412340000|2021-12-13 16:19:00|2657.1|2651.1|2658.4|2652.4|2658.6|2652.6|2657.1|2651.1|8
1639412370000|2021-12-13 16:19:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639412390000|2021-12-13 16:19:50|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1639412400000|2021-12-13 16:20:00|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639412410000|2021-12-13 16:20:10|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|4
1639412420000|2021-12-13 16:20:20|2657.1|2651.1|2657.1|2651.1|2657.4|2651.4|2657.1|2651.1|7
1639412430000|2021-12-13 16:20:30|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639412450000|2021-12-13 16:20:50|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1639412460000|2021-12-13 16:21:00|2658.1|2652.1|2657.4|2651.4|2658.1|2652.1|2657.4|2651.4|3
1639412470000|2021-12-13 16:21:10|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|3
1639412480000|2021-12-13 16:21:20|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|6
1639412530000|2021-12-13 16:22:10|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|1
1639412570000|2021-12-13 16:22:50|2657.1|2651.1|2657.4|2651.4|2657.4|2651.4|2657.1|2651.1|2
1639412690000|2021-12-13 16:24:50|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2656.9|2650.9|3
1639412710000|2021-12-13 16:25:10|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|3
1639412740000|2021-12-13 16:25:40|2657.1|2651.1|2655.4|2649.4|2657.1|2651.1|2655.1|2649.1|4
1639412780000|2021-12-13 16:26:20|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1639412810000|2021-12-13 16:26:50|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|2
1639412820000|2021-12-13 16:27:00|2655.4|2649.4|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|4
1639412830000|2021-12-13 16:27:10|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1639412850000|2021-12-13 16:27:30|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.6|2648.6|4
1639412880000|2021-12-13 16:28:00|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1639412900000|2021-12-13 16:28:20|2654.6|2648.6|2654.1|2648.1|2654.6|2648.6|2653.9|2647.9|3
1639412910000|2021-12-13 16:28:30|2652.6|2646.6|2653.4|2647.4|2653.6|2647.6|2652.6|2646.6|3
1639412930000|2021-12-13 16:28:50|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1639412960000|2021-12-13 16:29:20|2653.4|2647.4|2653.6|2647.6|2653.6|2647.6|2653.4|2647.4|2
1639412970000|2021-12-13 16:29:30|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|2653.9|2647.9|1
1639412980000|2021-12-13 16:29:40|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|2
1639413000000|2021-12-13 16:30:00|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1639413010000|2021-12-13 16:30:10|2654.4|2648.4|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|5
1639413020000|2021-12-13 16:30:20|2655.1|2649.1|2655.6|2649.6|2655.6|2649.6|2655.1|2649.1|3
1639413030000|2021-12-13 16:30:30|2655.4|2649.4|2656.4|2650.4|2656.4|2650.4|2655.4|2649.4|3
1639413040000|2021-12-13 16:30:40|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2655.9|2649.9|3
1639413050000|2021-12-13 16:30:50|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1639413060000|2021-12-13 16:31:00|2655.9|2649.9|2656.6|2650.6|2656.6|2650.6|2655.9|2649.9|2
1639413070000|2021-12-13 16:31:10|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2656.1|2650.1|2
1639413080000|2021-12-13 16:31:20|2656.4|2650.4|2655.4|2649.4|2656.4|2650.4|2655.4|2649.4|4
1639413090000|2021-12-13 16:31:30|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1639413100000|2021-12-13 16:31:40|2655.1|2649.1|2655.4|2649.4|2655.6|2649.6|2655.1|2649.1|4
1639413110000|2021-12-13 16:31:50|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1639413120000|2021-12-13 16:32:00|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1639413130000|2021-12-13 16:32:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1639413140000|2021-12-13 16:32:20|2656.1|2650.1|2656.6|2650.6|2656.6|2650.6|2656.1|2650.1|2
1639413150000|2021-12-13 16:32:30|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1639413180000|2021-12-13 16:33:00|2657.1|2651.1|2657.9|2651.9|2657.9|2651.9|2657.1|2651.1|4
1639413200000|2021-12-13 16:33:20|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2657.9|2651.9|7
1639413210000|2021-12-13 16:33:30|2658.1|2652.1|2658.4|2652.4|2658.6|2652.6|2657.9|2651.9|4
1639413220000|2021-12-13 16:33:40|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1639413230000|2021-12-13 16:33:50|2658.4|2652.4|2658.9|2652.9|2659.4|2653.4|2658.4|2652.4|5
1639413240000|2021-12-13 16:34:00|2658.6|2652.6|2659.4|2653.4|2659.4|2653.4|2658.4|2652.4|5
1639413250000|2021-12-13 16:34:10|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639413260000|2021-12-13 16:34:20|2659.4|2653.4|2657.1|2651.1|2659.4|2653.4|2656.6|2650.6|9
1639413280000|2021-12-13 16:34:40|2656.6|2650.6|2657.1|2651.1|2657.1|2651.1|2656.6|2650.6|2
1639413290000|2021-12-13 16:34:50|2657.6|2651.6|2657.1|2651.1|2657.6|2651.6|2656.9|2650.9|6
1639413300000|2021-12-13 16:35:00|2657.4|2651.4|2657.4|2651.4|2657.6|2651.6|2657.4|2651.4|3
1639413320000|2021-12-13 16:35:20|2657.6|2651.6|2658.6|2652.6|2658.6|2652.6|2657.6|2651.6|2
1639413340000|2021-12-13 16:35:40|2658.4|2652.4|2658.1|2652.1|2658.4|2652.4|2658.1|2652.1|2
1639413350000|2021-12-13 16:35:50|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.1|2652.1|3
1639413360000|2021-12-13 16:36:00|2657.9|2651.9|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|3
1639413370000|2021-12-13 16:36:10|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1639413410000|2021-12-13 16:36:50|2658.6|2652.6|2659.1|2653.1|2659.6|2653.6|2658.6|2652.6|4
1639413430000|2021-12-13 16:37:10|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639413440000|2021-12-13 16:37:20|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1639413460000|2021-12-13 16:37:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639413470000|2021-12-13 16:37:50|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639413480000|2021-12-13 16:38:00|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1639413500000|2021-12-13 16:38:20|2659.1|2653.1|2658.4|2652.4|2659.1|2653.1|2658.4|2652.4|3
1639413510000|2021-12-13 16:38:30|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|3
1639413520000|2021-12-13 16:38:40|2658.9|2652.9|2658.4|2652.4|2658.9|2652.9|2658.4|2652.4|3
1639413530000|2021-12-13 16:38:50|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1639413540000|2021-12-13 16:39:00|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1639413550000|2021-12-13 16:39:10|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1639413590000|2021-12-13 16:39:50|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639413600000|2021-12-13 16:40:00|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1639413620000|2021-12-13 16:40:20|2658.4|2652.4|2658.9|2652.9|2658.9|2652.9|2658.4|2652.4|2
1639413670000|2021-12-13 16:41:10|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1639413680000|2021-12-13 16:41:20|2658.4|2652.4|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|3
1639413690000|2021-12-13 16:41:30|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1639413720000|2021-12-13 16:42:00|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|2658.6|2652.6|1
1639413750000|2021-12-13 16:42:30|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639413780000|2021-12-13 16:43:00|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1639413800000|2021-12-13 16:43:20|2658.6|2652.6|2658.9|2652.9|2658.9|2652.9|2658.6|2652.6|2
1639413810000|2021-12-13 16:43:30|2659.1|2653.1|2659.4|2653.4|2659.6|2653.6|2659.1|2653.1|4
1639413820000|2021-12-13 16:43:40|2659.6|2653.6|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|3
1639413860000|2021-12-13 16:44:20|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1639413900000|2021-12-13 16:45:00|2659.9|2653.9|2660.4|2654.4|2660.4|2654.4|2659.9|2653.9|2
1639413910000|2021-12-13 16:45:10|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639413920000|2021-12-13 16:45:20|2660.4|2654.4|2660.4|2654.4|2661.1|2655.1|2660.1|2654.1|10
1639413930000|2021-12-13 16:45:30|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639413940000|2021-12-13 16:45:40|2660.4|2654.4|2661.1|2655.1|2661.1|2655.1|2660.4|2654.4|3
1639413960000|2021-12-13 16:46:00|2661.4|2655.4|2660.9|2654.9|2661.4|2655.4|2660.9|2654.9|2
1639413980000|2021-12-13 16:46:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639413990000|2021-12-13 16:46:30|2659.9|2653.9|2659.6|2653.6|2659.9|2653.9|2659.6|2653.6|2
1639414000000|2021-12-13 16:46:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639414050000|2021-12-13 16:47:30|2660.4|2654.4|2659.9|2653.9|2660.6|2654.6|2659.9|2653.9|4
1639414090000|2021-12-13 16:48:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639414110000|2021-12-13 16:48:30|2659.4|2653.4|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|3
1639414120000|2021-12-13 16:48:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639414140000|2021-12-13 16:49:00|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639414180000|2021-12-13 16:49:40|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639414190000|2021-12-13 16:49:50|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639414200000|2021-12-13 16:50:00|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1639414210000|2021-12-13 16:50:10|2660.1|2654.1|2659.9|2653.9|2660.1|2654.1|2659.9|2653.9|2
1639414270000|2021-12-13 16:51:10|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639414290000|2021-12-13 16:51:30|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639414310000|2021-12-13 16:51:50|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2659.9|2653.9|3
1639414320000|2021-12-13 16:52:00|2659.9|2653.9|2660.6|2654.6|2660.6|2654.6|2659.9|2653.9|3
1639414340000|2021-12-13 16:52:20|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1639414370000|2021-12-13 16:52:50|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1639414380000|2021-12-13 16:53:00|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|1
1639414410000|2021-12-13 16:53:30|2661.9|2655.9|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|2
1639414450000|2021-12-13 16:54:10|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1639414460000|2021-12-13 16:54:20|2662.6|2656.6|2662.4|2656.4|2662.6|2656.6|2662.4|2656.4|2
1639414470000|2021-12-13 16:54:30|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1639414480000|2021-12-13 16:54:40|2662.9|2656.9|2663.9|2657.9|2663.9|2657.9|2662.9|2656.9|2
1639414500000|2021-12-13 16:55:00|2664.1|2658.1|2663.9|2657.9|2664.1|2658.1|2663.6|2657.6|4
1639414510000|2021-12-13 16:55:10|2663.6|2657.6|2662.6|2656.6|2663.6|2657.6|2662.6|2656.6|2
1639414520000|2021-12-13 16:55:20|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1639414530000|2021-12-13 16:55:30|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1639414580000|2021-12-13 16:56:20|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1639414590000|2021-12-13 16:56:30|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1639414600000|2021-12-13 16:56:40|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1639414640000|2021-12-13 16:57:20|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1639414660000|2021-12-13 16:57:40|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639414670000|2021-12-13 16:57:50|2662.1|2656.1|2662.4|2656.4|2662.4|2656.4|2662.1|2656.1|2
1639414680000|2021-12-13 16:58:00|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1639414690000|2021-12-13 16:58:10|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|2
1639414710000|2021-12-13 16:58:30|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1639414720000|2021-12-13 16:58:40|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1639414740000|2021-12-13 16:59:00|2663.4|2657.4|2663.4|2657.4|2663.9|2657.9|2663.1|2657.1|4
1639414750000|2021-12-13 16:59:10|2663.6|2657.6|2663.4|2657.4|2663.6|2657.6|2663.4|2657.4|2
1639414780000|2021-12-13 16:59:40|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639414790000|2021-12-13 16:59:50|2663.4|2657.4|2664.1|2658.1|2664.1|2658.1|2663.4|2657.4|4
1639414810000|2021-12-13 17:00:10|2663.9|2657.9|2663.9|2657.9|2664.1|2658.1|2663.9|2657.9|3
1639414820000|2021-12-13 17:00:20|2663.6|2657.6|2663.4|2657.4|2663.9|2657.9|2663.4|2657.4|4
1639414830000|2021-12-13 17:00:30|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639414840000|2021-12-13 17:00:40|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1639414850000|2021-12-13 17:00:50|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639414870000|2021-12-13 17:01:10|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|2
1639414890000|2021-12-13 17:01:30|2663.4|2657.4|2663.6|2657.6|2663.6|2657.6|2663.4|2657.4|4
1639414900000|2021-12-13 17:01:40|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|3
1639414960000|2021-12-13 17:02:40|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|2
1639414970000|2021-12-13 17:02:50|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|3
1639414980000|2021-12-13 17:03:00|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1639414990000|2021-12-13 17:03:10|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1639415020000|2021-12-13 17:03:40|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1639415060000|2021-12-13 17:04:20|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1639415070000|2021-12-13 17:04:30|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639415180000|2021-12-13 17:06:20|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|2
1639415190000|2021-12-13 17:06:30|2663.9|2657.9|2664.1|2658.1|2664.1|2658.1|2663.9|2657.9|2
1639415210000|2021-12-13 17:06:50|2664.4|2658.4|2664.9|2658.9|2664.9|2658.9|2664.4|2658.4|3
1639415260000|2021-12-13 17:07:40|2664.6|2658.6|2665.6|2659.6|2665.6|2659.6|2664.1|2658.1|4
1639415270000|2021-12-13 17:07:50|2665.1|2659.1|2664.6|2658.6|2665.1|2659.1|2664.6|2658.6|2
1639415280000|2021-12-13 17:08:00|2664.4|2658.4|2663.9|2657.9|2664.4|2658.4|2663.9|2657.9|2
1639415320000|2021-12-13 17:08:40|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|1
1639415340000|2021-12-13 17:09:00|2664.4|2658.4|2664.6|2658.6|2664.6|2658.6|2664.4|2658.4|2
1639415410000|2021-12-13 17:10:10|2664.9|2658.9|2665.1|2659.1|2665.1|2659.1|2664.9|2658.9|2
1639415480000|2021-12-13 17:11:20|2665.4|2659.4|2665.1|2659.1|2665.4|2659.4|2665.1|2659.1|2
1639415510000|2021-12-13 17:11:50|2664.9|2658.9|2663.9|2657.9|2664.9|2658.9|2663.9|2657.9|2
1639415530000|2021-12-13 17:12:10|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1639415540000|2021-12-13 17:12:20|2663.6|2657.6|2662.6|2656.6|2663.6|2657.6|2662.6|2656.6|2
1639415550000|2021-12-13 17:12:30|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|2
1639415560000|2021-12-13 17:12:40|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1639415640000|2021-12-13 17:14:00|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|2
1639415650000|2021-12-13 17:14:10|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1639415680000|2021-12-13 17:14:40|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|2663.4|2657.4|1
1639415690000|2021-12-13 17:14:50|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1639415710000|2021-12-13 17:15:10|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|2
1639415720000|2021-12-13 17:15:20|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1639415740000|2021-12-13 17:15:40|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1639415770000|2021-12-13 17:16:10|2662.4|2656.4|2662.1|2656.1|2662.4|2656.4|2662.1|2656.1|2
1639415810000|2021-12-13 17:16:50|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1639415840000|2021-12-13 17:17:20|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1639415850000|2021-12-13 17:17:30|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1639415860000|2021-12-13 17:17:40|2662.4|2656.4|2661.9|2655.9|2662.4|2656.4|2661.9|2655.9|2
1639415870000|2021-12-13 17:17:50|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1639415880000|2021-12-13 17:18:00|2661.9|2655.9|2662.6|2656.6|2662.6|2656.6|2661.9|2655.9|4
1639415890000|2021-12-13 17:18:10|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1639415940000|2021-12-13 17:19:00|2662.6|2656.6|2662.9|2656.9|2662.9|2656.9|2662.6|2656.6|2
1639415990000|2021-12-13 17:19:50|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1639416010000|2021-12-13 17:20:10|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1639416030000|2021-12-13 17:20:30|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|2662.6|2656.6|1
1639416050000|2021-12-13 17:20:50|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1639416060000|2021-12-13 17:21:00|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|2
1639416070000|2021-12-13 17:21:10|2663.1|2657.1|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|8
1639416080000|2021-12-13 17:21:20|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|3
1639416090000|2021-12-13 17:21:30|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|2
1639416100000|2021-12-13 17:21:40|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|2
1639416110000|2021-12-13 17:21:50|2662.9|2656.9|2663.1|2657.1|2663.1|2657.1|2662.9|2656.9|2
1639416130000|2021-12-13 17:22:10|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2662.6|2656.6|2
1639416240000|2021-12-13 17:24:00|2662.4|2656.4|2661.6|2655.6|2662.4|2656.4|2661.6|2655.6|2
1639416290000|2021-12-13 17:24:50|2661.9|2655.9|2663.4|2657.4|2663.4|2657.4|2661.9|2655.9|2
1639416310000|2021-12-13 17:25:10|2662.9|2656.9|2662.9|2656.9|2663.1|2657.1|2662.9|2656.9|5
1639416330000|2021-12-13 17:25:30|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2662.6|2656.6|5
1639416400000|2021-12-13 17:26:40|2662.4|2656.4|2662.6|2656.6|2662.6|2656.6|2662.4|2656.4|2
1639416410000|2021-12-13 17:26:50|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1639416460000|2021-12-13 17:27:40|2661.9|2655.9|2661.4|2655.4|2662.1|2656.1|2661.4|2655.4|6
1639416490000|2021-12-13 17:28:10|2661.1|2655.1|2661.1|2655.1|2661.4|2655.4|2661.1|2655.1|3
1639416590000|2021-12-13 17:29:50|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|3
1639416600000|2021-12-13 17:30:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639416650000|2021-12-13 17:30:50|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1639416660000|2021-12-13 17:31:00|2660.9|2654.9|2660.1|2654.1|2660.9|2654.9|2659.6|2653.6|9
1639416670000|2021-12-13 17:31:10|2659.9|2653.9|2659.4|2653.4|2659.9|2653.9|2658.9|2652.9|4
1639416680000|2021-12-13 17:31:20|2658.6|2652.6|2658.6|2652.6|2659.4|2653.4|2658.6|2652.6|6
1639416710000|2021-12-13 17:31:50|2658.4|2652.4|2659.1|2653.1|2659.4|2653.4|2658.4|2652.4|5
1639416720000|2021-12-13 17:32:00|2659.4|2653.4|2658.9|2652.9|2659.4|2653.4|2658.9|2652.9|2
1639416770000|2021-12-13 17:32:50|2658.6|2652.6|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|8
1639416780000|2021-12-13 17:33:00|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639416790000|2021-12-13 17:33:10|2659.4|2653.4|2658.9|2652.9|2659.4|2653.4|2658.9|2652.9|2
1639416810000|2021-12-13 17:33:30|2658.6|2652.6|2658.4|2652.4|2658.6|2652.6|2658.4|2652.4|2
1639416820000|2021-12-13 17:33:40|2658.1|2652.1|2658.6|2652.6|2658.6|2652.6|2658.1|2652.1|3
1639416830000|2021-12-13 17:33:50|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|2658.9|2652.9|1
1639416880000|2021-12-13 17:34:40|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|2659.1|2653.1|1
1639416920000|2021-12-13 17:35:20|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639416930000|2021-12-13 17:35:30|2659.6|2653.6|2660.1|2654.1|2660.1|2654.1|2659.6|2653.6|2
1639416970000|2021-12-13 17:36:10|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639416980000|2021-12-13 17:36:20|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1639417030000|2021-12-13 17:37:10|2660.6|2654.6|2661.1|2655.1|2661.1|2655.1|2660.6|2654.6|2
1639417050000|2021-12-13 17:37:30|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1639417080000|2021-12-13 17:38:00|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1639417110000|2021-12-13 17:38:30|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1639417130000|2021-12-13 17:38:50|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1639417140000|2021-12-13 17:39:00|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1639417150000|2021-12-13 17:39:10|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1639417190000|2021-12-13 17:39:50|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639417200000|2021-12-13 17:40:00|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1639417240000|2021-12-13 17:40:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639417250000|2021-12-13 17:40:50|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639417270000|2021-12-13 17:41:10|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1639417280000|2021-12-13 17:41:20|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|2
1639417290000|2021-12-13 17:41:30|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|4
1639417300000|2021-12-13 17:41:40|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639417320000|2021-12-13 17:42:00|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639417340000|2021-12-13 17:42:20|2660.1|2654.1|2660.4|2654.4|2660.4|2654.4|2660.1|2654.1|2
1639417400000|2021-12-13 17:43:20|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1639417410000|2021-12-13 17:43:30|2661.1|2655.1|2660.9|2654.9|2661.1|2655.1|2660.9|2654.9|2
1639417420000|2021-12-13 17:43:40|2661.1|2655.1|2661.6|2655.6|2661.6|2655.6|2661.1|2655.1|2
1639417500000|2021-12-13 17:45:00|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1639417510000|2021-12-13 17:45:10|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639417520000|2021-12-13 17:45:20|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1639417540000|2021-12-13 17:45:40|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639417560000|2021-12-13 17:46:00|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1639417570000|2021-12-13 17:46:10|2661.4|2655.4|2661.6|2655.6|2661.6|2655.6|2661.4|2655.4|4
1639417600000|2021-12-13 17:46:40|2661.4|2655.4|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|3
1639417610000|2021-12-13 17:46:50|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1639417790000|2021-12-13 17:49:50|2660.9|2654.9|2661.1|2655.1|2661.1|2655.1|2660.9|2654.9|2
1639417820000|2021-12-13 17:50:20|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639417840000|2021-12-13 17:50:40|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1639417860000|2021-12-13 17:51:00|2661.6|2655.6|2661.4|2655.4|2661.6|2655.6|2661.4|2655.4|2
1639417870000|2021-12-13 17:51:10|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1639418030000|2021-12-13 17:53:50|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1639418040000|2021-12-13 17:54:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639418080000|2021-12-13 17:54:40|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|4
1639418110000|2021-12-13 17:55:10|2661.3|2655.3|2661.4|2655.4|2661.4|2655.4|2661.3|2655.3|2
1639418120000|2021-12-13 17:55:20|2661.3|2655.3|2661.3|2655.3|2661.4|2655.4|2661.1|2655.1|4
1639418180000|2021-12-13 17:56:20|2661.1|2655.1|2661.4|2655.4|2661.4|2655.4|2661.1|2655.1|2
1639418190000|2021-12-13 17:56:30|2661.3|2655.3|2661.4|2655.4|2661.4|2655.4|2661.3|2655.3|2
1639418270000|2021-12-13 17:57:50|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1639418290000|2021-12-13 17:58:10|2661.4|2655.4|2661.1|2655.1|2661.4|2655.4|2660.9|2654.9|4
1639418310000|2021-12-13 17:58:30|2661|2655|2661.1|2655.1|2661.1|2655.1|2661|2655|2
1639418330000|2021-12-13 17:58:50|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639418340000|2021-12-13 17:59:00|2661.5|2655.5|2661.4|2655.4|2661.5|2655.5|2661.4|2655.4|4
1639418350000|2021-12-13 17:59:10|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|3
1639443720000|2021-12-14 01:02:00|2658.5|2652.5|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|2
1639443730000|2021-12-14 01:02:10|2658.5|2652.5|2657.9|2651.9|2658.5|2652.5|2657.9|2651.9|2
1639443740000|2021-12-14 01:02:20|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1639443760000|2021-12-14 01:02:40|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639443770000|2021-12-14 01:02:50|2657.8|2651.8|2657.9|2651.9|2657.9|2651.9|2657.8|2651.8|4
1639443780000|2021-12-14 01:03:00|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1639443800000|2021-12-14 01:03:20|2657.9|2651.9|2657.8|2651.8|2657.9|2651.9|2657.8|2651.8|4
1639443810000|2021-12-14 01:03:30|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639443850000|2021-12-14 01:04:10|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1639443860000|2021-12-14 01:04:20|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|2657.9|2651.9|1
1639443870000|2021-12-14 01:04:30|2658.1|2652.1|2660.3|2654.3|2660.3|2654.3|2658.1|2652.1|2
1639443880000|2021-12-14 01:04:40|2660|2654|2660|2654|2660|2654|2660|2654|1
1639443890000|2021-12-14 01:04:50|2660.3|2654.3|2660.4|2654.4|2660.4|2654.4|2660.3|2654.3|2
1639443900000|2021-12-14 01:05:00|2660.6|2654.6|2660.8|2654.8|2661.5|2655.5|2660.6|2654.6|5
1639443910000|2021-12-14 01:05:10|2661|2655|2661.8|2655.8|2661.8|2655.8|2661|2655|2
1639443930000|2021-12-14 01:05:30|2662|2656|2662.1|2656.1|2662.1|2656.1|2662|2656|2
1639443940000|2021-12-14 01:05:40|2662|2656|2662|2656|2662|2656|2661.8|2655.8|3
1639443960000|2021-12-14 01:06:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639443970000|2021-12-14 01:06:10|2662.4|2656.4|2663.3|2657.3|2663.3|2657.3|2662.4|2656.4|9
1639443980000|2021-12-14 01:06:20|2663.5|2657.5|2663.3|2657.3|2663.8|2657.8|2663|2657|8
1639444000000|2021-12-14 01:06:40|2663|2657|2662.5|2656.5|2663|2657|2662.5|2656.5|3
1639444010000|2021-12-14 01:06:50|2662.8|2656.8|2663.3|2657.3|2663.3|2657.3|2662.8|2656.8|2
1639444020000|2021-12-14 01:07:00|2663|2657|2662|2656|2663.3|2657.3|2662|2656|5
1639444040000|2021-12-14 01:07:20|2662.3|2656.3|2663.3|2657.3|2664.1|2658.1|2662.3|2656.3|6
1639444050000|2021-12-14 01:07:30|2662.8|2656.8|2663.8|2657.8|2663.8|2657.8|2662.8|2656.8|4
1639444060000|2021-12-14 01:07:40|2664|2658|2663.3|2657.3|2664|2658|2663.3|2657.3|4
1639444070000|2021-12-14 01:07:50|2663|2657|2662.8|2656.8|2663|2657|2662.8|2656.8|2
1639444080000|2021-12-14 01:08:00|2662.5|2656.5|2662|2656|2662.5|2656.5|2662|2656|3
1639444100000|2021-12-14 01:08:20|2662.1|2656.1|2662.8|2656.8|2662.8|2656.8|2662.1|2656.1|4
1639444110000|2021-12-14 01:08:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639444130000|2021-12-14 01:08:50|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1639444150000|2021-12-14 01:09:10|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1639444160000|2021-12-14 01:09:20|2661.6|2655.6|2660.8|2654.8|2661.6|2655.6|2660.8|2654.8|2
1639444170000|2021-12-14 01:09:30|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1639444180000|2021-12-14 01:09:40|2660.4|2654.4|2660.8|2654.8|2660.8|2654.8|2660.4|2654.4|2
1639444200000|2021-12-14 01:10:00|2660.5|2654.5|2660|2654|2660.5|2654.5|2660|2654|3
1639444220000|2021-12-14 01:10:20|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|2659.9|2653.9|1
1639444230000|2021-12-14 01:10:30|2660|2654|2660|2654|2660.3|2654.3|2660|2654|3
1639444240000|2021-12-14 01:10:40|2660.3|2654.3|2659.8|2653.8|2660.3|2654.3|2659.8|2653.8|3
1639444250000|2021-12-14 01:10:50|2659.5|2653.5|2658.8|2652.8|2659.5|2653.5|2658.5|2652.5|4
1639444260000|2021-12-14 01:11:00|2658.9|2652.9|2659.1|2653.1|2659.6|2653.6|2658.9|2652.9|6
1639444270000|2021-12-14 01:11:10|2659.4|2653.4|2659.8|2653.8|2659.8|2653.8|2659.4|2653.4|3
1639444280000|2021-12-14 01:11:20|2660|2654|2660.4|2654.4|2660.4|2654.4|2660|2654|3
1639444300000|2021-12-14 01:11:40|2660.5|2654.5|2660.6|2654.6|2660.6|2654.6|2660.5|2654.5|2
1639444310000|2021-12-14 01:11:50|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1639444320000|2021-12-14 01:12:00|2660|2654|2659|2653|2660|2654|2659|2653|5
1639444330000|2021-12-14 01:12:10|2658.9|2652.9|2658.8|2652.8|2658.9|2652.9|2658.8|2652.8|2
1639444340000|2021-12-14 01:12:20|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.9|2652.9|4
1639444350000|2021-12-14 01:12:30|2659.5|2653.5|2659.4|2653.4|2659.5|2653.5|2659.4|2653.4|2
1639444360000|2021-12-14 01:12:40|2659.3|2653.3|2659.1|2653.1|2659.3|2653.3|2658.8|2652.8|4
1639444370000|2021-12-14 01:12:50|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|2659.3|2653.3|1
1639444380000|2021-12-14 01:13:00|2659.1|2653.1|2658.5|2652.5|2659.1|2653.1|2658.3|2652.3|11
1639444390000|2021-12-14 01:13:10|2658.8|2652.8|2658|2652|2658.8|2652.8|2658|2652|5
1639444400000|2021-12-14 01:13:20|2658.3|2652.3|2658.4|2652.4|2658.5|2652.5|2658.3|2652.3|9
1639444410000|2021-12-14 01:13:30|2658.3|2652.3|2658|2652|2658.3|2652.3|2658|2652|2
1639444420000|2021-12-14 01:13:40|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1639444430000|2021-12-14 01:13:50|2657.5|2651.5|2657.8|2651.8|2657.8|2651.8|2657|2651|4
1639444440000|2021-12-14 01:14:00|2658|2652|2657.5|2651.5|2658|2652|2657.4|2651.4|8
1639444460000|2021-12-14 01:14:20|2657.8|2651.8|2657.3|2651.3|2657.8|2651.8|2657.3|2651.3|3
1639444480000|2021-12-14 01:14:40|2657.5|2651.5|2657.1|2651.1|2657.5|2651.5|2657.1|2651.1|3
1639444500000|2021-12-14 01:15:00|2656.9|2650.9|2656.9|2650.9|2657.1|2651.1|2656.9|2650.9|3
1639444510000|2021-12-14 01:15:10|2656.6|2650.6|2654.6|2648.6|2656.6|2650.6|2654.3|2648.3|7
1639444520000|2021-12-14 01:15:20|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1639444530000|2021-12-14 01:15:30|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|2
1639444540000|2021-12-14 01:15:40|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1639444550000|2021-12-14 01:15:50|2654.8|2648.8|2654.9|2648.9|2654.9|2648.9|2654.8|2648.8|2
1639444560000|2021-12-14 01:16:00|2654.6|2648.6|2655.5|2649.5|2655.5|2649.5|2654.6|2648.6|4
1639444570000|2021-12-14 01:16:10|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1639444580000|2021-12-14 01:16:20|2655.4|2649.4|2655.5|2649.5|2655.5|2649.5|2655.4|2649.4|2
1639444590000|2021-12-14 01:16:30|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656.3|2650.3|6
1639444600000|2021-12-14 01:16:40|2655.3|2649.3|2654.5|2648.5|2655.3|2649.3|2654.5|2648.5|3
1639444620000|2021-12-14 01:17:00|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1639444630000|2021-12-14 01:17:10|2654|2648|2654|2648|2654|2648|2654|2648|1
1639444640000|2021-12-14 01:17:20|2654.3|2648.3|2654.5|2648.5|2654.6|2648.6|2654.3|2648.3|4
1639444660000|2021-12-14 01:17:40|2654.8|2648.8|2655.3|2649.3|2655.3|2649.3|2654.8|2648.8|4
1639444670000|2021-12-14 01:17:50|2655.5|2649.5|2654.3|2648.3|2655.5|2649.5|2654.3|2648.3|5
1639444680000|2021-12-14 01:18:00|2654|2648|2653.8|2647.8|2654|2648|2652.8|2646.8|4
1639444690000|2021-12-14 01:18:10|2653.9|2647.9|2654.5|2648.5|2654.5|2648.5|2653.5|2647.5|10
1639444700000|2021-12-14 01:18:20|2654.6|2648.6|2654.5|2648.5|2654.6|2648.6|2654.5|2648.5|2
1639444710000|2021-12-14 01:18:30|2654.4|2648.4|2654|2648|2654.4|2648.4|2654|2648|2
1639444720000|2021-12-14 01:18:40|2653.6|2647.6|2654|2648|2654|2648|2652.8|2646.8|6
1639444730000|2021-12-14 01:18:50|2653.9|2647.9|2653.4|2647.4|2653.9|2647.9|2653.4|2647.4|3
1639444740000|2021-12-14 01:19:00|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1639444750000|2021-12-14 01:19:10|2653.5|2647.5|2653|2647|2653.5|2647.5|2653|2647|3
1639444760000|2021-12-14 01:19:20|2652.9|2646.9|2652.5|2646.5|2652.9|2646.9|2652.5|2646.5|3
1639444790000|2021-12-14 01:19:50|2652.4|2646.4|2653|2647|2653.3|2647.3|2652|2646|9
1639444800000|2021-12-14 01:20:00|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|2652.9|2646.9|1
1639444810000|2021-12-14 01:20:10|2652.8|2646.8|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|2
1639444820000|2021-12-14 01:20:20|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639444830000|2021-12-14 01:20:30|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639444840000|2021-12-14 01:20:40|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639444860000|2021-12-14 01:21:00|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1639444870000|2021-12-14 01:21:10|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639444880000|2021-12-14 01:21:20|2652.1|2646.1|2651.5|2645.5|2652.1|2646.1|2651.5|2645.5|3
1639444900000|2021-12-14 01:21:40|2651.8|2645.8|2651.5|2645.5|2652|2646|2651.4|2645.4|6
1639444910000|2021-12-14 01:21:50|2651.3|2645.3|2651.1|2645.1|2651.3|2645.3|2651.1|2645.1|2
1639444920000|2021-12-14 01:22:00|2651.4|2645.4|2651.5|2645.5|2651.5|2645.5|2651.4|2645.4|2
1639444940000|2021-12-14 01:22:20|2651.8|2645.8|2652.1|2646.1|2652.1|2646.1|2651.8|2645.8|2
1639444960000|2021-12-14 01:22:40|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639444970000|2021-12-14 01:22:50|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1639444980000|2021-12-14 01:23:00|2651.8|2645.8|2652.8|2646.8|2652.8|2646.8|2651.6|2645.6|4
1639445000000|2021-12-14 01:23:20|2653|2647|2653.5|2647.5|2653.8|2647.8|2653|2647|3
1639445010000|2021-12-14 01:23:30|2653.3|2647.3|2652.3|2646.3|2653.3|2647.3|2652.3|2646.3|4
1639445030000|2021-12-14 01:23:50|2652|2646|2651.6|2645.6|2652|2646|2651.6|2645.6|2
1639445040000|2021-12-14 01:24:00|2651.8|2645.8|2652.6|2646.6|2652.6|2646.6|2651.8|2645.8|3
1639445070000|2021-12-14 01:24:30|2652.8|2646.8|2653|2647|2653|2647|2652.8|2646.8|2
1639445080000|2021-12-14 01:24:40|2653.3|2647.3|2653.8|2647.8|2653.8|2647.8|2653.3|2647.3|5
1639445100000|2021-12-14 01:25:00|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1639445120000|2021-12-14 01:25:20|2653.8|2647.8|2654|2648|2654|2648|2653.8|2647.8|2
1639445170000|2021-12-14 01:26:10|2654.3|2648.3|2654.5|2648.5|2654.6|2648.6|2654.3|2648.3|3
1639445180000|2021-12-14 01:26:20|2654.6|2648.6|2655|2649|2655|2649|2654.6|2648.6|2
1639445190000|2021-12-14 01:26:30|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1639445200000|2021-12-14 01:26:40|2655|2649|2654.9|2648.9|2655.5|2649.5|2654.9|2648.9|6
1639445210000|2021-12-14 01:26:50|2655|2649|2655.5|2649.5|2655.8|2649.8|2655|2649|4
1639445230000|2021-12-14 01:27:10|2655.3|2649.3|2654.8|2648.8|2655.3|2649.3|2654.5|2648.5|6
1639445250000|2021-12-14 01:27:30|2655|2649|2654.3|2648.3|2655|2649|2654.3|2648.3|4
1639445260000|2021-12-14 01:27:40|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|2
1639445280000|2021-12-14 01:28:00|2654|2648|2653.5|2647.5|2654|2648|2653.3|2647.3|5
1639445290000|2021-12-14 01:28:10|2653.3|2647.3|2653|2647|2653.3|2647.3|2653|2647|2
1639445300000|2021-12-14 01:28:20|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1639445310000|2021-12-14 01:28:30|2653.1|2647.1|2653.4|2647.4|2653.4|2647.4|2653.1|2647.1|3
1639445320000|2021-12-14 01:28:40|2653.3|2647.3|2653.1|2647.1|2653.3|2647.3|2653|2647|4
1639445340000|2021-12-14 01:29:00|2653.3|2647.3|2653.1|2647.1|2653.5|2647.5|2653.1|2647.1|4
1639445350000|2021-12-14 01:29:10|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1639445360000|2021-12-14 01:29:20|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1639445390000|2021-12-14 01:29:50|2653.4|2647.4|2653.8|2647.8|2654.3|2648.3|2653.4|2647.4|5
1639445400000|2021-12-14 01:30:00|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1639445410000|2021-12-14 01:30:10|2653.6|2647.6|2653.5|2647.5|2654|2648|2653.5|2647.5|3
1639445420000|2021-12-14 01:30:20|2653.4|2647.4|2653.5|2647.5|2653.5|2647.5|2652.9|2646.9|6
1639445430000|2021-12-14 01:30:30|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.5|2647.5|3
1639445440000|2021-12-14 01:30:40|2653.9|2647.9|2653.8|2647.8|2653.9|2647.9|2653.8|2647.8|2
1639445450000|2021-12-14 01:30:50|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|4
1639445460000|2021-12-14 01:31:00|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.8|2647.8|4
1639445470000|2021-12-14 01:31:10|2653|2647|2654.5|2648.5|2655|2649|2653|2647|12
1639445480000|2021-12-14 01:31:20|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1639445490000|2021-12-14 01:31:30|2654.4|2648.4|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|3
1639445500000|2021-12-14 01:31:40|2654.3|2648.3|2654|2648|2654.3|2648.3|2654|2648|3
1639445510000|2021-12-14 01:31:50|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1639445520000|2021-12-14 01:32:00|2654|2648|2654.5|2648.5|2654.5|2648.5|2654|2648|2
1639445530000|2021-12-14 01:32:10|2654.8|2648.8|2654.9|2648.9|2655|2649|2654.8|2648.8|4
1639445540000|2021-12-14 01:32:20|2654.6|2648.6|2654.3|2648.3|2654.6|2648.6|2654.1|2648.1|4
1639445550000|2021-12-14 01:32:30|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1639445560000|2021-12-14 01:32:40|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|2654.3|2648.3|1
1639445570000|2021-12-14 01:32:50|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|2654.1|2648.1|1
1639445600000|2021-12-14 01:33:20|2654.9|2648.9|2655.6|2649.6|2655.6|2649.6|2654.9|2648.9|2
1639445620000|2021-12-14 01:33:40|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1639445630000|2021-12-14 01:33:50|2655.6|2649.6|2656.5|2650.5|2657.3|2651.3|2655.6|2649.6|9
1639445640000|2021-12-14 01:34:00|2656.8|2650.8|2657|2651|2657|2651|2656.8|2650.8|2
1639445650000|2021-12-14 01:34:10|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1639445660000|2021-12-14 01:34:20|2657.4|2651.4|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|3
1639445670000|2021-12-14 01:34:30|2657.6|2651.6|2657.5|2651.5|2658|2652|2657|2651|7
1639445680000|2021-12-14 01:34:40|2657.8|2651.8|2657.5|2651.5|2658|2652|2657.5|2651.5|3
1639445690000|2021-12-14 01:34:50|2657.4|2651.4|2657.3|2651.3|2657.4|2651.4|2657.3|2651.3|2
1639445700000|2021-12-14 01:35:00|2657|2651|2656.5|2650.5|2657|2651|2656.5|2650.5|3
1639445730000|2021-12-14 01:35:30|2656.6|2650.6|2657|2651|2657|2651|2656.6|2650.6|2
1639445750000|2021-12-14 01:35:50|2657.3|2651.3|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|2
1639445770000|2021-12-14 01:36:10|2657.6|2651.6|2657.5|2651.5|2657.6|2651.6|2657.5|2651.5|2
1639445780000|2021-12-14 01:36:20|2657.8|2651.8|2658|2652|2658|2652|2657.8|2651.8|2
1639445790000|2021-12-14 01:36:30|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|2658.1|2652.1|1
1639445800000|2021-12-14 01:36:40|2658.3|2652.3|2658.3|2652.3|2658.5|2652.5|2658.3|2652.3|3
1639445810000|2021-12-14 01:36:50|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1639445830000|2021-12-14 01:37:10|2658.3|2652.3|2658.4|2652.4|2658.4|2652.4|2658|2652|4
1639445840000|2021-12-14 01:37:20|2658.1|2652.1|2658|2652|2658.1|2652.1|2658|2652|2
1639445850000|2021-12-14 01:37:30|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1639445860000|2021-12-14 01:37:40|2658|2652|2657.6|2651.6|2658|2652|2657.5|2651.5|4
1639445880000|2021-12-14 01:38:00|2657.5|2651.5|2656.8|2650.8|2657.5|2651.5|2656.8|2650.8|5
1639445890000|2021-12-14 01:38:10|2656.5|2650.5|2656.5|2650.5|2656.5|2650.5|2656.4|2650.4|3
1639445900000|2021-12-14 01:38:20|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|3
1639445910000|2021-12-14 01:38:30|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|2656.3|2650.3|1
1639445940000|2021-12-14 01:39:00|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1639445990000|2021-12-14 01:39:50|2656|2650|2656|2650|2656|2650|2656|2650|1
1639446050000|2021-12-14 01:40:50|2655.8|2649.8|2655|2649|2655.8|2649.8|2655|2649|3
1639446060000|2021-12-14 01:41:00|2654.9|2648.9|2654.5|2648.5|2654.9|2648.9|2654.5|2648.5|3
1639446080000|2021-12-14 01:41:20|2654.3|2648.3|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|3
1639446090000|2021-12-14 01:41:30|2654|2648|2654|2648|2654|2648|2654|2648|1
1639446100000|2021-12-14 01:41:40|2654.3|2648.3|2654|2648|2654.5|2648.5|2653.5|2647.5|6
1639446110000|2021-12-14 01:41:50|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|2
1639446140000|2021-12-14 01:42:20|2654.3|2648.3|2654|2648|2654.3|2648.3|2653.8|2647.8|4
1639446150000|2021-12-14 01:42:30|2653.8|2647.8|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|2
1639446160000|2021-12-14 01:42:40|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|8
1639446170000|2021-12-14 01:42:50|2653.6|2647.6|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|5
1639446180000|2021-12-14 01:43:00|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653.3|2647.3|6
1639446190000|2021-12-14 01:43:10|2653.3|2647.3|2653.5|2647.5|2653.5|2647.5|2653.3|2647.3|2
1639446200000|2021-12-14 01:43:20|2653.3|2647.3|2653|2647|2653.3|2647.3|2652.9|2646.9|3
1639446210000|2021-12-14 01:43:30|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1639446220000|2021-12-14 01:43:40|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1639446230000|2021-12-14 01:43:50|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1639446240000|2021-12-14 01:44:00|2652.5|2646.5|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|3
1639446250000|2021-12-14 01:44:10|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|3
1639446280000|2021-12-14 01:44:40|2652.5|2646.5|2652.3|2646.3|2652.5|2646.5|2652.3|2646.3|2
1639446290000|2021-12-14 01:44:50|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1639446340000|2021-12-14 01:45:40|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1639446350000|2021-12-14 01:45:50|2652.6|2646.6|2652.5|2646.5|2652.8|2646.8|2652.5|2646.5|3
1639446360000|2021-12-14 01:46:00|2652.8|2646.8|2653.5|2647.5|2653.5|2647.5|2652.8|2646.8|4
1639446370000|2021-12-14 01:46:10|2653.8|2647.8|2653.6|2647.6|2653.8|2647.8|2653.6|2647.6|2
1639446380000|2021-12-14 01:46:20|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|2
1639446400000|2021-12-14 01:46:40|2654|2648|2654.1|2648.1|2654.3|2648.3|2653.9|2647.9|5
1639446410000|2021-12-14 01:46:50|2654|2648|2654|2648|2654|2648|2654|2648|1
1639446420000|2021-12-14 01:47:00|2653.9|2647.9|2653.8|2647.8|2653.9|2647.9|2653.8|2647.8|2
1639446440000|2021-12-14 01:47:20|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|3
1639446450000|2021-12-14 01:47:30|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1639446460000|2021-12-14 01:47:40|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.3|2646.3|4
1639446470000|2021-12-14 01:47:50|2652.5|2646.5|2652.6|2646.6|2652.6|2646.6|2652.1|2646.1|6
1639446480000|2021-12-14 01:48:00|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639446490000|2021-12-14 01:48:10|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1639446520000|2021-12-14 01:48:40|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1639446530000|2021-12-14 01:48:50|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639446550000|2021-12-14 01:49:10|2652.5|2646.5|2652|2646|2652.5|2646.5|2652|2646|4
1639446600000|2021-12-14 01:50:00|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1639446610000|2021-12-14 01:50:10|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1639446620000|2021-12-14 01:50:20|2651.5|2645.5|2650.9|2644.9|2651.5|2645.5|2650.9|2644.9|2
1639446630000|2021-12-14 01:50:30|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1639446650000|2021-12-14 01:50:50|2650.5|2644.5|2650.3|2644.3|2650.5|2644.5|2650.3|2644.3|2
1639446670000|2021-12-14 01:51:10|2650|2644|2649.5|2643.5|2650|2644|2649.5|2643.5|3
1639446680000|2021-12-14 01:51:20|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1639446700000|2021-12-14 01:51:40|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1639446710000|2021-12-14 01:51:50|2650|2644|2650.3|2644.3|2650.3|2644.3|2650|2644|2
1639446720000|2021-12-14 01:52:00|2650|2644|2650|2644|2650|2644|2650|2644|1
1639446750000|2021-12-14 01:52:30|2650.3|2644.3|2650|2644|2650.3|2644.3|2650|2644|2
1639446780000|2021-12-14 01:53:00|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1639446790000|2021-12-14 01:53:10|2650.6|2644.6|2650.9|2644.9|2651|2645|2650.6|2644.6|4
1639446800000|2021-12-14 01:53:20|2651|2645|2651|2645|2651|2645|2650.8|2644.8|3
1639446830000|2021-12-14 01:53:50|2651.3|2645.3|2651.4|2645.4|2651.4|2645.4|2651.3|2645.3|2
1639446840000|2021-12-14 01:54:00|2651.1|2645.1|2651|2645|2651.1|2645.1|2650.6|2644.6|6
1639446850000|2021-12-14 01:54:10|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639446860000|2021-12-14 01:54:20|2651|2645|2650.8|2644.8|2651.1|2645.1|2650.3|2644.3|6
1639446880000|2021-12-14 01:54:40|2651|2645|2651|2645|2651|2645|2650.8|2644.8|3
1639446900000|2021-12-14 01:55:00|2651.3|2645.3|2651|2645|2651.3|2645.3|2651|2645|2
1639446910000|2021-12-14 01:55:10|2651.3|2645.3|2651.3|2645.3|2651.4|2645.4|2651.1|2645.1|4
1639446920000|2021-12-14 01:55:20|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1639446930000|2021-12-14 01:55:30|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.5|2645.5|6
1639446940000|2021-12-14 01:55:40|2652.1|2646.1|2651.5|2645.5|2652.1|2646.1|2651.5|2645.5|5
1639446950000|2021-12-14 01:55:50|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1639446990000|2021-12-14 01:56:30|2651.4|2645.4|2651.5|2645.5|2651.5|2645.5|2651.4|2645.4|2
1639447010000|2021-12-14 01:56:50|2651.4|2645.4|2651.3|2645.3|2651.4|2645.4|2651.3|2645.3|2
1639447030000|2021-12-14 01:57:10|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1639447050000|2021-12-14 01:57:30|2651|2645|2651.3|2645.3|2651.5|2645.5|2651|2645|4
1639447060000|2021-12-14 01:57:40|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.3|2645.3|3
1639447070000|2021-12-14 01:57:50|2651.8|2645.8|2651.3|2645.3|2651.8|2645.8|2651.3|2645.3|3
1639447080000|2021-12-14 01:58:00|2651.5|2645.5|2651.5|2645.5|2651.9|2645.9|2651.5|2645.5|5
1639447090000|2021-12-14 01:58:10|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|4
1639447100000|2021-12-14 01:58:20|2651.8|2645.8|2651.3|2645.3|2651.8|2645.8|2651.3|2645.3|3
1639447120000|2021-12-14 01:58:40|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1639447130000|2021-12-14 01:58:50|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1639447160000|2021-12-14 01:59:20|2650.9|2644.9|2650.8|2644.8|2650.9|2644.9|2650.8|2644.8|2
1639447180000|2021-12-14 01:59:40|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639447190000|2021-12-14 01:59:50|2651|2645|2650.9|2644.9|2651.3|2645.3|2650.8|2644.8|8
1639447200000|2021-12-14 02:00:00|2651|2645|2650.5|2644.5|2651|2645|2650.5|2644.5|4
1639447210000|2021-12-14 02:00:10|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1639447220000|2021-12-14 02:00:20|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1639447230000|2021-12-14 02:00:30|2650.4|2644.4|2651.1|2645.1|2651.3|2645.3|2650.4|2644.4|4
1639447250000|2021-12-14 02:00:50|2651.3|2645.3|2651|2645|2651.3|2645.3|2650.8|2644.8|7
1639447260000|2021-12-14 02:01:00|2651.3|2645.3|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|5
1639447270000|2021-12-14 02:01:10|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1639447280000|2021-12-14 02:01:20|2651.9|2645.9|2651.8|2645.8|2651.9|2645.9|2651.8|2645.8|2
1639447290000|2021-12-14 02:01:30|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1639447300000|2021-12-14 02:01:40|2651.8|2645.8|2651.6|2645.6|2651.8|2645.8|2651.5|2645.5|3
1639447310000|2021-12-14 02:01:50|2651.8|2645.8|2652.5|2646.5|2652.8|2646.8|2651.8|2645.8|7
1639447320000|2021-12-14 02:02:00|2652.8|2646.8|2652.5|2646.5|2652.8|2646.8|2652.3|2646.3|5
1639447340000|2021-12-14 02:02:20|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1639447350000|2021-12-14 02:02:30|2652.3|2646.3|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|2
1639447410000|2021-12-14 02:03:30|2652.8|2646.8|2652.5|2646.5|2653|2647|2652.5|2646.5|4
1639447460000|2021-12-14 02:04:20|2652.3|2646.3|2651.8|2645.8|2652.3|2646.3|2651.8|2645.8|4
1639447520000|2021-12-14 02:05:20|2651.5|2645.5|2651.3|2645.3|2651.5|2645.5|2651.3|2645.3|2
1639447530000|2021-12-14 02:05:30|2651|2645|2650.6|2644.6|2651|2645|2650.6|2644.6|2
1639447560000|2021-12-14 02:06:00|2650.9|2644.9|2651|2645|2651|2645|2650.9|2644.9|4
1639447570000|2021-12-14 02:06:10|2650.9|2644.9|2650.8|2644.8|2651|2645|2650.8|2644.8|4
1639447680000|2021-12-14 02:08:00|2650.6|2644.6|2650.8|2644.8|2650.8|2644.8|2650.6|2644.6|2
1639447720000|2021-12-14 02:08:40|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1639447730000|2021-12-14 02:08:50|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1639447780000|2021-12-14 02:09:40|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639447820000|2021-12-14 02:10:20|2650.3|2644.3|2650.1|2644.1|2650.3|2644.3|2650.1|2644.1|2
1639448000000|2021-12-14 02:13:20|2650|2644|2649.9|2643.9|2650|2644|2649.9|2643.9|2
1639448010000|2021-12-14 02:13:30|2649.8|2643.8|2650|2644|2650|2644|2649.8|2643.8|2
1639448040000|2021-12-14 02:14:00|2649.9|2643.9|2648.8|2642.8|2649.9|2643.9|2648.8|2642.8|3
1639448410000|2021-12-14 02:20:10|2649|2643|2650.8|2644.8|2650.8|2644.8|2649|2643|2
1639448430000|2021-12-14 02:20:30|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|2650.5|2644.5|1
1639448440000|2021-12-14 02:20:40|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1639448490000|2021-12-14 02:21:30|2650.5|2644.5|2651|2645|2651|2645|2650.5|2644.5|3
1639448500000|2021-12-14 02:21:40|2651.3|2645.3|2651.1|2645.1|2651.3|2645.3|2651.1|2645.1|2
1639448530000|2021-12-14 02:22:10|2651|2645|2651|2645|2651|2645|2651|2645|1
1639448750000|2021-12-14 02:25:50|2651.3|2645.3|2651.8|2645.8|2651.8|2645.8|2651.3|2645.3|2
1639448800000|2021-12-14 02:26:40|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639448860000|2021-12-14 02:27:40|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1639449000000|2021-12-14 02:30:00|2651.3|2645.3|2650|2644|2651.3|2645.3|2650|2644|5
1639449020000|2021-12-14 02:30:20|2649.8|2643.8|2649.3|2643.3|2649.8|2643.8|2649.3|2643.3|3
1639449040000|2021-12-14 02:30:40|2649.5|2643.5|2649.9|2643.9|2649.9|2643.9|2649.5|2643.5|4
1639449050000|2021-12-14 02:30:50|2650.1|2644.1|2651|2645|2651|2645|2650.1|2644.1|2
1639449060000|2021-12-14 02:31:00|2650.9|2644.9|2650.5|2644.5|2650.9|2644.9|2650.5|2644.5|3
1639449120000|2021-12-14 02:32:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639449150000|2021-12-14 02:32:30|2650.5|2644.5|2650.6|2644.6|2650.6|2644.6|2650.5|2644.5|2
1639449160000|2021-12-14 02:32:40|2651.3|2645.3|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|4
1639449180000|2021-12-14 02:33:00|2651.8|2645.8|2651.6|2645.6|2651.8|2645.8|2651.6|2645.6|2
1639449190000|2021-12-14 02:33:10|2651.8|2645.8|2651.6|2645.6|2651.8|2645.8|2651.6|2645.6|2
1639449230000|2021-12-14 02:33:50|2651.8|2645.8|2651.8|2645.8|2652|2646|2651.8|2645.8|3
1639449250000|2021-12-14 02:34:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639449300000|2021-12-14 02:35:00|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1639449350000|2021-12-14 02:35:50|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1639449380000|2021-12-14 02:36:20|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1639449390000|2021-12-14 02:36:30|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639449450000|2021-12-14 02:37:30|2651|2645|2651|2645|2651|2645|2651|2645|1
1639449470000|2021-12-14 02:37:50|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|2650.8|2644.8|1
1639449490000|2021-12-14 02:38:10|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1639449530000|2021-12-14 02:38:50|2650.4|2644.4|2650|2644|2650.4|2644.4|2650|2644|2
1639449560000|2021-12-14 02:39:20|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|2649.8|2643.8|1
1639449640000|2021-12-14 02:40:40|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639449670000|2021-12-14 02:41:10|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639449690000|2021-12-14 02:41:30|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|2650.3|2644.3|1
1639449710000|2021-12-14 02:41:50|2650.5|2644.5|2651.5|2645.5|2651.5|2645.5|2650.5|2644.5|2
1639449720000|2021-12-14 02:42:00|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|2651.3|2645.3|1
1639449760000|2021-12-14 02:42:40|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1639449810000|2021-12-14 02:43:30|2651.5|2645.5|2651.8|2645.8|2652|2646|2651.5|2645.5|3
1639449840000|2021-12-14 02:44:00|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639449860000|2021-12-14 02:44:20|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2652.5|2646.5|2
1639449870000|2021-12-14 02:44:30|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1639449880000|2021-12-14 02:44:40|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639449890000|2021-12-14 02:44:50|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1639449900000|2021-12-14 02:45:00|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639449910000|2021-12-14 02:45:10|2652|2646|2652|2646|2652|2646|2652|2646|1
1639450000000|2021-12-14 02:46:40|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1639450070000|2021-12-14 02:47:50|2652|2646|2652.3|2646.3|2652.3|2646.3|2652|2646|2
1639450080000|2021-12-14 02:48:00|2652|2646|2652|2646|2652|2646|2652|2646|1
1639450100000|2021-12-14 02:48:20|2652.3|2646.3|2652.8|2646.8|2652.8|2646.8|2652.3|2646.3|3
1639450110000|2021-12-14 02:48:30|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|1
1639450130000|2021-12-14 02:48:50|2652.3|2646.3|2652.8|2646.8|2652.8|2646.8|2652.3|2646.3|3
1639450140000|2021-12-14 02:49:00|2652.5|2646.5|2653|2647|2653|2647|2652.5|2646.5|3
1639450150000|2021-12-14 02:49:10|2652.8|2646.8|2652.3|2646.3|2652.8|2646.8|2652.3|2646.3|3
1639450190000|2021-12-14 02:49:50|2652.8|2646.8|2652|2646|2652.8|2646.8|2652|2646|2
1639450210000|2021-12-14 02:50:10|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1639450270000|2021-12-14 02:51:10|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1639450360000|2021-12-14 02:52:40|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1639450370000|2021-12-14 02:52:50|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|2651.5|2645.5|1
1639450410000|2021-12-14 02:53:30|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1639450430000|2021-12-14 02:53:50|2652.1|2646.1|2652|2646|2652.1|2646.1|2652|2646|2
1639450440000|2021-12-14 02:54:00|2651.8|2645.8|2652|2646|2652.3|2646.3|2651.8|2645.8|10
1639450450000|2021-12-14 02:54:10|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|6
1639450460000|2021-12-14 02:54:20|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1639450480000|2021-12-14 02:54:40|2651.8|2645.8|2652|2646|2652.3|2646.3|2651.8|2645.8|6
1639450490000|2021-12-14 02:54:50|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|4
1639450500000|2021-12-14 02:55:00|2652.3|2646.3|2652|2646|2652.3|2646.3|2652|2646|2
1639450520000|2021-12-14 02:55:20|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|8
1639450530000|2021-12-14 02:55:30|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1639450540000|2021-12-14 02:55:40|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1639450550000|2021-12-14 02:55:50|2651.8|2645.8|2651.8|2645.8|2652|2646|2651.8|2645.8|3
1639450590000|2021-12-14 02:56:30|2652|2646|2652.4|2646.4|2652.4|2646.4|2652|2646|3
1639450600000|2021-12-14 02:56:40|2652.1|2646.1|2652|2646|2652.1|2646.1|2652|2646|2
1639450630000|2021-12-14 02:57:10|2652.3|2646.3|2652|2646|2652.3|2646.3|2651.8|2645.8|4
1639450640000|2021-12-14 02:57:20|2651.8|2645.8|2651.8|2645.8|2652|2646|2651.8|2645.8|7
1639450720000|2021-12-14 02:58:40|2652|2646|2652.5|2646.5|2652.5|2646.5|2652|2646|3
1639450730000|2021-12-14 02:58:50|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|2652.1|2646.1|1
1639450740000|2021-12-14 02:59:00|2652|2646|2652|2646|2652|2646|2652|2646|1
1639450780000|2021-12-14 02:59:40|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639450800000|2021-12-14 03:00:00|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|2652.4|2646.4|1
1639450810000|2021-12-14 03:00:10|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|2652.3|2646.3|1
1639450890000|2021-12-14 03:01:30|2652.4|2646.4|2652.8|2646.8|2653|2647|2652.4|2646.4|3
1639450900000|2021-12-14 03:01:40|2653|2647|2653|2647|2653|2647|2653|2647|1
1639450910000|2021-12-14 03:01:50|2653.3|2647.3|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|3
1639450950000|2021-12-14 03:02:30|2653.6|2647.6|2652.8|2646.8|2653.6|2647.6|2652.8|2646.8|4
1639450980000|2021-12-14 03:03:00|2652.9|2646.9|2653.4|2647.4|2653.4|2647.4|2652.9|2646.9|3
1639451000000|2021-12-14 03:03:20|2653.6|2647.6|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|3
1639451010000|2021-12-14 03:03:30|2653.6|2647.6|2653.8|2647.8|2653.8|2647.8|2653.6|2647.6|2
1639451030000|2021-12-14 03:03:50|2654|2648|2653.5|2647.5|2654|2648|2653.5|2647.5|3
1639451040000|2021-12-14 03:04:00|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|5
1639451050000|2021-12-14 03:04:10|2654|2648|2653.8|2647.8|2654|2648|2653.8|2647.8|2
1639451060000|2021-12-14 03:04:20|2654|2648|2654|2648|2654|2648|2654|2648|1
1639451100000|2021-12-14 03:05:00|2653.8|2647.8|2654|2648|2654.3|2648.3|2653.6|2647.6|6
1639451110000|2021-12-14 03:05:10|2653.8|2647.8|2654|2648|2654|2648|2653.8|2647.8|2
1639451120000|2021-12-14 03:05:20|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654|2648|8
1639451130000|2021-12-14 03:05:30|2654.8|2648.8|2655.1|2649.1|2655.1|2649.1|2654.8|2648.8|3
1639451140000|2021-12-14 03:05:40|2654.8|2648.8|2655.8|2649.8|2655.8|2649.8|2654.8|2648.8|4
1639451150000|2021-12-14 03:05:50|2655.5|2649.5|2655.5|2649.5|2656|2650|2655.5|2649.5|5
1639451170000|2021-12-14 03:06:10|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|2
1639451180000|2021-12-14 03:06:20|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|4
1639451190000|2021-12-14 03:06:30|2655.3|2649.3|2655|2649|2655.3|2649.3|2655|2649|2
1639451230000|2021-12-14 03:07:10|2654.9|2648.9|2654.8|2648.8|2654.9|2648.9|2654.8|2648.8|2
1639451250000|2021-12-14 03:07:30|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|6
1639451270000|2021-12-14 03:07:50|2654|2648|2654|2648|2654|2648|2654|2648|1
1639451280000|2021-12-14 03:08:00|2654.3|2648.3|2654.5|2648.5|2654.5|2648.5|2654.3|2648.3|2
1639451340000|2021-12-14 03:09:00|2654.3|2648.3|2655|2649|2655|2649|2654.3|2648.3|3
1639451360000|2021-12-14 03:09:20|2654.5|2648.5|2655.4|2649.4|2655.5|2649.5|2654.5|2648.5|4
1639451370000|2021-12-14 03:09:30|2655.5|2649.5|2655.4|2649.4|2655.5|2649.5|2655.4|2649.4|2
1639451380000|2021-12-14 03:09:40|2655.1|2649.1|2655|2649|2655.3|2649.3|2655|2649|3
1639451390000|2021-12-14 03:09:50|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1639451400000|2021-12-14 03:10:00|2654.9|2648.9|2654.5|2648.5|2654.9|2648.9|2654.5|2648.5|2
1639451410000|2021-12-14 03:10:10|2655|2649|2655|2649|2655|2649|2655|2649|1
1639451420000|2021-12-14 03:10:20|2654.9|2648.9|2654.8|2648.8|2654.9|2648.9|2654.8|2648.8|2
1639451430000|2021-12-14 03:10:30|2655|2649|2655|2649|2655|2649|2655|2649|1
1639451470000|2021-12-14 03:11:10|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1639451490000|2021-12-14 03:11:30|2654.4|2648.4|2654.3|2648.3|2654.4|2648.4|2654.3|2648.3|2
1639451500000|2021-12-14 03:11:40|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|2654.5|2648.5|1
1639451520000|2021-12-14 03:12:00|2654.8|2648.8|2655.5|2649.5|2656|2650|2654.8|2648.8|6
1639451550000|2021-12-14 03:12:30|2654.3|2648.3|2655.5|2649.5|2655.5|2649.5|2654.3|2648.3|3
1639451590000|2021-12-14 03:13:10|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1639451600000|2021-12-14 03:13:20|2656|2650|2657|2651|2657.5|2651.5|2656|2650|8
1639451610000|2021-12-14 03:13:30|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1639451620000|2021-12-14 03:13:40|2656.3|2650.3|2656.5|2650.5|2656.5|2650.5|2656.3|2650.3|2
1639451650000|2021-12-14 03:14:10|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|2
1639451670000|2021-12-14 03:14:30|2656.1|2650.1|2656.5|2650.5|2656.5|2650.5|2656.1|2650.1|2
1639451700000|2021-12-14 03:15:00|2656.4|2650.4|2656|2650|2656.4|2650.4|2656|2650|2
1639451710000|2021-12-14 03:15:10|2656.3|2650.3|2656.8|2650.8|2656.8|2650.8|2656|2650|7
1639451730000|2021-12-14 03:15:30|2657|2651|2657|2651|2657|2651|2657|2651|1
1639451750000|2021-12-14 03:15:50|2657.3|2651.3|2657.8|2651.8|2658.5|2652.5|2657|2651|7
1639451760000|2021-12-14 03:16:00|2657.5|2651.5|2658.3|2652.3|2658.3|2652.3|2657.5|2651.5|7
1639451770000|2021-12-14 03:16:10|2658.6|2652.6|2658.8|2652.8|2658.8|2652.8|2658.5|2652.5|3
1639451780000|2021-12-14 03:16:20|2658.5|2652.5|2658.3|2652.3|2658.8|2652.8|2658.3|2652.3|4
1639451790000|2021-12-14 03:16:30|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1639451800000|2021-12-14 03:16:40|2658.6|2652.6|2659.3|2653.3|2659.3|2653.3|2658.6|2652.6|2
1639451840000|2021-12-14 03:17:20|2659|2653|2659.5|2653.5|2660.3|2654.3|2659|2653|4
1639451860000|2021-12-14 03:17:40|2659.8|2653.8|2660|2654|2660|2654|2659.8|2653.8|2
1639451880000|2021-12-14 03:18:00|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|2660.1|2654.1|1
1639451890000|2021-12-14 03:18:10|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1639451900000|2021-12-14 03:18:20|2660.3|2654.3|2661.5|2655.5|2662|2656|2660.3|2654.3|5
1639451910000|2021-12-14 03:18:30|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1639451930000|2021-12-14 03:18:50|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1639451950000|2021-12-14 03:19:10|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1639451960000|2021-12-14 03:19:20|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1639451970000|2021-12-14 03:19:30|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639451980000|2021-12-14 03:19:40|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|4
1639451990000|2021-12-14 03:19:50|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639452010000|2021-12-14 03:20:10|2660.1|2654.1|2659.5|2653.5|2660.1|2654.1|2659.5|2653.5|5
1639452020000|2021-12-14 03:20:20|2659.8|2653.8|2659.8|2653.8|2660.4|2654.4|2659.8|2653.8|5
1639452040000|2021-12-14 03:20:40|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1639452050000|2021-12-14 03:20:50|2659.3|2653.3|2658.8|2652.8|2659.3|2653.3|2658.8|2652.8|2
1639452060000|2021-12-14 03:21:00|2659|2653|2659.3|2653.3|2659.3|2653.3|2659|2653|2
1639452070000|2021-12-14 03:21:10|2659|2653|2659|2653|2659|2653|2658.8|2652.8|3
1639452080000|2021-12-14 03:21:20|2659.3|2653.3|2660.5|2654.5|2660.8|2654.8|2659.3|2653.3|3
1639452090000|2021-12-14 03:21:30|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639452100000|2021-12-14 03:21:40|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|2
1639452130000|2021-12-14 03:22:10|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1639452140000|2021-12-14 03:22:20|2660.9|2654.9|2660.8|2654.8|2660.9|2654.9|2660.8|2654.8|2
1639452160000|2021-12-14 03:22:40|2660.5|2654.5|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|5
1639452190000|2021-12-14 03:23:10|2660.4|2654.4|2659.5|2653.5|2660.4|2654.4|2659.5|2653.5|3
1639452210000|2021-12-14 03:23:30|2659.3|2653.3|2659.4|2653.4|2659.4|2653.4|2659.3|2653.3|2
1639452230000|2021-12-14 03:23:50|2659.3|2653.3|2659|2653|2659.3|2653.3|2658.8|2652.8|7
1639452240000|2021-12-14 03:24:00|2658.9|2652.9|2658.9|2652.9|2659|2653|2658.8|2652.8|5
1639452250000|2021-12-14 03:24:10|2659|2653|2658.9|2652.9|2659|2653|2658.8|2652.8|3
1639452290000|2021-12-14 03:24:50|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.5|2652.5|2
1639452300000|2021-12-14 03:25:00|2658.6|2652.6|2658.8|2652.8|2658.8|2652.8|2658.6|2652.6|2
1639452320000|2021-12-14 03:25:20|2659|2653|2658.9|2652.9|2659|2653|2658.9|2652.9|2
1639452330000|2021-12-14 03:25:30|2659|2653|2659|2653|2659|2653|2659|2653|1
1639452340000|2021-12-14 03:25:40|2659.6|2653.6|2659.4|2653.4|2659.6|2653.6|2659.4|2653.4|2
1639452360000|2021-12-14 03:26:00|2659.6|2653.6|2659.4|2653.4|2659.8|2653.8|2659.4|2653.4|9
1639452370000|2021-12-14 03:26:10|2659.5|2653.5|2659.8|2653.8|2659.8|2653.8|2659.4|2653.4|7
1639452380000|2021-12-14 03:26:20|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|4
1639452390000|2021-12-14 03:26:30|2660|2654|2660.8|2654.8|2660.8|2654.8|2660|2654|8
1639452400000|2021-12-14 03:26:40|2661|2655|2660.8|2654.8|2661.3|2655.3|2660.8|2654.8|4
1639452410000|2021-12-14 03:26:50|2661|2655|2661.5|2655.5|2661.5|2655.5|2661|2655|3
1639452420000|2021-12-14 03:27:00|2661.4|2655.4|2660.8|2654.8|2661.4|2655.4|2660.8|2654.8|2
1639452430000|2021-12-14 03:27:10|2661|2655|2661.3|2655.3|2661.3|2655.3|2661|2655|2
1639452470000|2021-12-14 03:27:50|2661|2655|2661|2655|2661|2655|2661|2655|1
1639452480000|2021-12-14 03:28:00|2660.9|2654.9|2661.4|2655.4|2661.4|2655.4|2660.9|2654.9|8
1639452490000|2021-12-14 03:28:10|2661.5|2655.5|2661.8|2655.8|2661.8|2655.8|2661.5|2655.5|2
1639452510000|2021-12-14 03:28:30|2662|2656|2662.3|2656.3|2662.8|2656.8|2662|2656|4
1639452520000|2021-12-14 03:28:40|2662|2656|2662|2656|2662|2656|2662|2656|1
1639452530000|2021-12-14 03:28:50|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639452540000|2021-12-14 03:29:00|2661.8|2655.8|2661.8|2655.8|2662|2656|2661.8|2655.8|4
1639452560000|2021-12-14 03:29:20|2661|2655|2661.3|2655.3|2661.3|2655.3|2661|2655|4
1639452570000|2021-12-14 03:29:30|2661|2655|2661.3|2655.3|2661.3|2655.3|2661|2655|2
1639452600000|2021-12-14 03:30:00|2661|2655|2661|2655|2661|2655|2661|2655|1
1639452750000|2021-12-14 03:32:30|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1639452790000|2021-12-14 03:33:10|2661.8|2655.8|2662|2656|2662|2656|2661.8|2655.8|2
1639452830000|2021-12-14 03:33:50|2661.9|2655.9|2661.5|2655.5|2661.9|2655.9|2661.5|2655.5|2
1639452840000|2021-12-14 03:34:00|2661.4|2655.4|2661.3|2655.3|2661.4|2655.4|2661.3|2655.3|2
1639452860000|2021-12-14 03:34:20|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1639452910000|2021-12-14 03:35:10|2661.3|2655.3|2661.1|2655.1|2661.3|2655.3|2661.1|2655.1|2
1639452920000|2021-12-14 03:35:20|2661|2655|2660|2654|2661|2655|2660|2654|2
1639452930000|2021-12-14 03:35:30|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1639452970000|2021-12-14 03:36:10|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1639453000000|2021-12-14 03:36:40|2660|2654|2659.5|2653.5|2660|2654|2659.5|2653.5|2
1639453020000|2021-12-14 03:37:00|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|2659.4|2653.4|1
1639453060000|2021-12-14 03:37:40|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|2659.5|2653.5|1
1639453080000|2021-12-14 03:38:00|2659|2653|2659.8|2653.8|2659.8|2653.8|2659|2653|4
1639453100000|2021-12-14 03:38:20|2660|2654|2660.3|2654.3|2660.3|2654.3|2660|2654|2
1639453160000|2021-12-14 03:39:20|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639453210000|2021-12-14 03:40:10|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1639453560000|2021-12-14 03:46:00|2659.6|2653.6|2660.8|2654.8|2660.8|2654.8|2659.5|2653.5|4
1639453850000|2021-12-14 03:50:50|2661|2655|2661.5|2655.5|2661.5|2655.5|2661|2655|2
1639453980000|2021-12-14 03:53:00|2661.3|2655.3|2659.9|2653.9|2661.3|2655.3|2659.9|2653.9|2
1639454000000|2021-12-14 03:53:20|2660.3|2654.3|2660.4|2654.4|2660.4|2654.4|2660.3|2654.3|2
1639454010000|2021-12-14 03:53:30|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1639454240000|2021-12-14 03:57:20|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639454250000|2021-12-14 03:57:30|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1639454280000|2021-12-14 03:58:00|2660.4|2654.4|2661.3|2655.3|2661.3|2655.3|2660.4|2654.4|2
1639454290000|2021-12-14 03:58:10|2661|2655|2661|2655|2661|2655|2660.3|2654.3|3
1639454330000|2021-12-14 03:58:50|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1639454340000|2021-12-14 03:59:00|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1639454350000|2021-12-14 03:59:10|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2661.3|2655.3|2
1639454370000|2021-12-14 03:59:30|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1639454420000|2021-12-14 04:00:20|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639454700000|2021-12-14 04:05:00|2661.8|2655.8|2662.3|2656.3|2662.3|2656.3|2661.8|2655.8|2
1639454740000|2021-12-14 04:05:40|2662|2656|2662|2656|2662|2656|2662|2656|1
1639454750000|2021-12-14 04:05:50|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639454760000|2021-12-14 04:06:00|2662|2656|2662|2656|2662|2656|2662|2656|1
1639454810000|2021-12-14 04:06:50|2661.9|2655.9|2661.6|2655.6|2661.9|2655.9|2661.6|2655.6|2
1639454820000|2021-12-14 04:07:00|2662|2656|2662.1|2656.1|2662.1|2656.1|2662|2656|2
1639454860000|2021-12-14 04:07:40|2661.8|2655.8|2662.1|2656.1|2662.1|2656.1|2661.8|2655.8|3
1639454870000|2021-12-14 04:07:50|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1639454880000|2021-12-14 04:08:00|2662.1|2656.1|2662.1|2656.1|2662.1|2656.1|2661.9|2655.9|5
1639454890000|2021-12-14 04:08:10|2661.8|2655.8|2662.1|2656.1|2662.1|2656.1|2661.8|2655.8|2
1639454970000|2021-12-14 04:09:30|2661.8|2655.8|2662.1|2656.1|2662.1|2656.1|2661.8|2655.8|2
1639455010000|2021-12-14 04:10:10|2662.5|2656.5|2663|2657|2663.3|2657.3|2662.5|2656.5|3
1639455180000|2021-12-14 04:13:00|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|2662.9|2656.9|1
1639455260000|2021-12-14 04:14:20|2662.4|2656.4|2663|2657|2663|2657|2662.4|2656.4|2
1639455270000|2021-12-14 04:14:30|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1639455480000|2021-12-14 04:18:00|2663|2657|2663|2657|2663|2657|2663|2657|1
1639455490000|2021-12-14 04:18:10|2662.8|2656.8|2663|2657|2663|2657|2662.8|2656.8|4
1639455580000|2021-12-14 04:19:40|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1639455660000|2021-12-14 04:21:00|2662.6|2656.6|2662.5|2656.5|2662.6|2656.6|2662.5|2656.5|2
1639455780000|2021-12-14 04:23:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639455830000|2021-12-14 04:23:50|2662|2656|2662|2656|2662|2656|2662|2656|1
1639455900000|2021-12-14 04:25:00|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1639455980000|2021-12-14 04:26:20|2662.1|2656.1|2661.9|2655.9|2662.1|2656.1|2661.9|2655.9|2
1639456000000|2021-12-14 04:26:40|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1639456160000|2021-12-14 04:29:20|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1639456200000|2021-12-14 04:30:00|2661.5|2655.5|2661.6|2655.6|2661.6|2655.6|2661.5|2655.5|2
1639456340000|2021-12-14 04:32:20|2662|2656|2662|2656|2662|2656|2662|2656|1
1639456990000|2021-12-14 04:43:10|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|2
1639457100000|2021-12-14 04:45:00|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|4
1639457210000|2021-12-14 04:46:50|2662|2656|2662|2656|2662|2656|2662|2656|1
1639457220000|2021-12-14 04:47:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662|2656|3
1639457230000|2021-12-14 04:47:10|2662|2656|2662|2656|2662|2656|2662|2656|1
1639457280000|2021-12-14 04:48:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639457290000|2021-12-14 04:48:10|2662|2656|2662|2656|2662|2656|2662|2656|1
1639457360000|2021-12-14 04:49:20|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1639457370000|2021-12-14 04:49:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639457510000|2021-12-14 04:51:50|2662|2656|2662|2656|2662.3|2656.3|2662|2656|3
1639457520000|2021-12-14 04:52:00|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|4
1639457530000|2021-12-14 04:52:10|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639457540000|2021-12-14 04:52:20|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1639457550000|2021-12-14 04:52:30|2662|2656|2662|2656|2662|2656|2662|2656|1
1639457560000|2021-12-14 04:52:40|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662|2656|3
1639457570000|2021-12-14 04:52:50|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1639457580000|2021-12-14 04:53:00|2662|2656|2662|2656|2662.3|2656.3|2662|2656|3
1639457760000|2021-12-14 04:56:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639457840000|2021-12-14 04:57:20|2662|2656|2662|2656|2662.3|2656.3|2662|2656|3
1639457850000|2021-12-14 04:57:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639457920000|2021-12-14 04:58:40|2662|2656|2662|2656|2662|2656|2662|2656|1
1639457930000|2021-12-14 04:58:50|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1639457950000|2021-12-14 04:59:10|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639458000000|2021-12-14 05:00:00|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1639458030000|2021-12-14 05:00:30|2661.9|2655.9|2662.5|2656.5|2662.5|2656.5|2661.9|2655.9|2
1639458040000|2021-12-14 05:00:40|2662.3|2656.3|2661.9|2655.9|2662.3|2656.3|2661.9|2655.9|3
1639458050000|2021-12-14 05:00:50|2661.8|2655.8|2661.5|2655.5|2662.5|2656.5|2661.5|2655.5|5
1639458060000|2021-12-14 05:01:00|2661.8|2655.8|2661.8|2655.8|2662.3|2656.3|2661.8|2655.8|6
1639458070000|2021-12-14 05:01:10|2662.3|2656.3|2661.8|2655.8|2662.3|2656.3|2661.8|2655.8|3
1639458080000|2021-12-14 05:01:20|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1639458090000|2021-12-14 05:01:30|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1639458140000|2021-12-14 05:02:20|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639458150000|2021-12-14 05:02:30|2662.5|2656.5|2662.8|2656.8|2662.8|2656.8|2662.3|2656.3|4
1639458170000|2021-12-14 05:02:50|2663|2657|2662.5|2656.5|2663.3|2657.3|2662.5|2656.5|4
1639458180000|2021-12-14 05:03:00|2662.6|2656.6|2662.5|2656.5|2662.6|2656.6|2662.3|2656.3|3
1639458190000|2021-12-14 05:03:10|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1639458210000|2021-12-14 05:03:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662|2656|5
1639458270000|2021-12-14 05:04:30|2662|2656|2662|2656|2662.3|2656.3|2662|2656|3
1639458280000|2021-12-14 05:04:40|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639458310000|2021-12-14 05:05:10|2662.5|2656.5|2662.5|2656.5|2663|2657|2662.5|2656.5|4
1639458320000|2021-12-14 05:05:20|2662.8|2656.8|2662.3|2656.3|2662.8|2656.8|2662.3|2656.3|3
1639458330000|2021-12-14 05:05:30|2662.5|2656.5|2662|2656|2662.5|2656.5|2662|2656|2
1639458340000|2021-12-14 05:05:40|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1639458350000|2021-12-14 05:05:50|2662|2656|2662|2656|2662|2656|2662|2656|1
1639458370000|2021-12-14 05:06:10|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1639458430000|2021-12-14 05:07:10|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|2662.4|2656.4|1
1639458450000|2021-12-14 05:07:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639458470000|2021-12-14 05:07:50|2662|2656|2661.8|2655.8|2662|2656|2661.8|2655.8|2
1639458540000|2021-12-14 05:09:00|2661.9|2655.9|2662|2656|2662.3|2656.3|2661.9|2655.9|5
1639458560000|2021-12-14 05:09:20|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1639458630000|2021-12-14 05:10:30|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1639458690000|2021-12-14 05:11:30|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639458710000|2021-12-14 05:11:50|2662|2656|2662|2656|2662|2656|2662|2656|1
1639458780000|2021-12-14 05:13:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639458840000|2021-12-14 05:14:00|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1639458900000|2021-12-14 05:15:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|1
1639458920000|2021-12-14 05:15:20|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1639458930000|2021-12-14 05:15:30|2662|2656|2662|2656|2662|2656|2662|2656|1
1639458970000|2021-12-14 05:16:10|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1639459000000|2021-12-14 05:16:40|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1639459020000|2021-12-14 05:17:00|2662.3|2656.3|2662|2656|2662.3|2656.3|2662|2656|2
1639459050000|2021-12-14 05:17:30|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1639459080000|2021-12-14 05:18:00|2661.1|2655.1|2661.5|2655.5|2661.5|2655.5|2661.1|2655.1|2
1639459100000|2021-12-14 05:18:20|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1639459110000|2021-12-14 05:18:30|2661.5|2655.5|2661.4|2655.4|2662.3|2656.3|2661.4|2655.4|6
1639459150000|2021-12-14 05:19:10|2661.5|2655.5|2661.8|2655.8|2661.8|2655.8|2661.5|2655.5|2
1639459200000|2021-12-14 05:20:00|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|1
1639459310000|2021-12-14 05:21:50|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1639459440000|2021-12-14 05:24:00|2661.3|2655.3|2661.9|2655.9|2661.9|2655.9|2661.3|2655.3|3
1639459470000|2021-12-14 05:24:30|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1639459480000|2021-12-14 05:24:40|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1639459540000|2021-12-14 05:25:40|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1639459560000|2021-12-14 05:26:00|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2661.3|2655.3|2
1639459610000|2021-12-14 05:26:50|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|2661.6|2655.6|1
1639459700000|2021-12-14 05:28:20|2661.3|2655.3|2662|2656|2662|2656|2661.3|2655.3|3
1639459730000|2021-12-14 05:28:50|2661.6|2655.6|2661.5|2655.5|2661.6|2655.6|2661.5|2655.5|2
1639459780000|2021-12-14 05:29:40|2661.3|2655.3|2661.8|2655.8|2661.8|2655.8|2661.3|2655.3|3
1639459790000|2021-12-14 05:29:50|2661.3|2655.3|2661.8|2655.8|2661.8|2655.8|2661.3|2655.3|3
1639459800000|2021-12-14 05:30:00|2662|2656|2663|2657|2663|2657|2662|2656|9
1639459810000|2021-12-14 05:30:10|2662.8|2656.8|2661.5|2655.5|2662.8|2656.8|2661.5|2655.5|7
1639459820000|2021-12-14 05:30:20|2661.3|2655.3|2661.8|2655.8|2662|2656|2661.3|2655.3|9
1639459830000|2021-12-14 05:30:30|2662|2656|2662.6|2656.6|2662.8|2656.8|2662|2656|8
1639459840000|2021-12-14 05:30:40|2662.5|2656.5|2662.4|2656.4|2662.5|2656.5|2662.3|2656.3|5
1639459850000|2021-12-14 05:30:50|2662.3|2656.3|2660.8|2654.8|2662.3|2656.3|2660.5|2654.5|10
1639459860000|2021-12-14 05:31:00|2660.5|2654.5|2660.5|2654.5|2661|2655|2660.5|2654.5|5
1639459870000|2021-12-14 05:31:10|2659.6|2653.6|2659.5|2653.5|2659.6|2653.6|2659.3|2653.3|3
1639459880000|2021-12-14 05:31:20|2659.8|2653.8|2659.5|2653.5|2660.3|2654.3|2659.5|2653.5|8
1639459890000|2021-12-14 05:31:30|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.6|2653.6|5
1639459920000|2021-12-14 05:32:00|2660|2654|2660|2654|2660.9|2654.9|2659.9|2653.9|8
1639459930000|2021-12-14 05:32:10|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1639459940000|2021-12-14 05:32:20|2660.3|2654.3|2660|2654|2660.3|2654.3|2660|2654|2
1639459950000|2021-12-14 05:32:30|2659.8|2653.8|2660.3|2654.3|2660.3|2654.3|2659.8|2653.8|3
1639459970000|2021-12-14 05:32:50|2660.5|2654.5|2661|2655|2661|2655|2660.5|2654.5|4
1639459980000|2021-12-14 05:33:00|2660.8|2654.8|2661|2655|2661|2655|2660.8|2654.8|2
1639460010000|2021-12-14 05:33:30|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1639460020000|2021-12-14 05:33:40|2661.5|2655.5|2662|2656|2662|2656|2661.5|2655.5|5
1639460030000|2021-12-14 05:33:50|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662.3|2656.3|2
1639460040000|2021-12-14 05:34:00|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|2662.8|2656.8|1
1639460050000|2021-12-14 05:34:10|2663|2657|2663|2657|2663|2657|2663|2657|1
1639460070000|2021-12-14 05:34:30|2662.8|2656.8|2663|2657|2663|2657|2662.8|2656.8|2
1639460100000|2021-12-14 05:35:00|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1639460110000|2021-12-14 05:35:10|2663|2657|2663|2657|2663|2657|2663|2657|1
1639460130000|2021-12-14 05:35:30|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1639460160000|2021-12-14 05:36:00|2663|2657|2663|2657|2663|2657|2663|2657|1
1639460180000|2021-12-14 05:36:20|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|2663.1|2657.1|1
1639460200000|2021-12-14 05:36:40|2663|2657|2663|2657|2663|2657|2663|2657|1
1639460270000|2021-12-14 05:37:50|2663.1|2657.1|2663.4|2657.4|2663.4|2657.4|2663.1|2657.1|2
1639460280000|2021-12-14 05:38:00|2663.5|2657.5|2663.3|2657.3|2663.6|2657.6|2663.3|2657.3|4
1639460300000|2021-12-14 05:38:20|2663.5|2657.5|2664.1|2658.1|2664.5|2658.5|2663.5|2657.5|7
1639460310000|2021-12-14 05:38:30|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1639460340000|2021-12-14 05:39:00|2664.5|2658.5|2665|2659|2665|2659|2664.4|2658.4|5
1639460350000|2021-12-14 05:39:10|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1639460360000|2021-12-14 05:39:20|2664.8|2658.8|2665.1|2659.1|2665.1|2659.1|2664.8|2658.8|7
1639460380000|2021-12-14 05:39:40|2665.3|2659.3|2665.8|2659.8|2666.3|2660.3|2665.3|2659.3|4
1639460390000|2021-12-14 05:39:50|2666|2660|2666.1|2660.1|2666.3|2660.3|2666|2660|3
1639460410000|2021-12-14 05:40:10|2666|2660|2665.8|2659.8|2666|2660|2665.8|2659.8|2
1639460430000|2021-12-14 05:40:30|2665.6|2659.6|2665.5|2659.5|2665.9|2659.9|2665.5|2659.5|8
1639460440000|2021-12-14 05:40:40|2665.8|2659.8|2665.8|2659.8|2666|2660|2665.8|2659.8|4
1639460450000|2021-12-14 05:40:50|2666|2660|2666|2660|2666|2660|2666|2660|1
1639460530000|2021-12-14 05:42:10|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|1
1639460570000|2021-12-14 05:42:50|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|2666.5|2660.5|1
1639460580000|2021-12-14 05:43:00|2666.3|2660.3|2666.4|2660.4|2666.4|2660.4|2666.3|2660.3|2
1639460590000|2021-12-14 05:43:10|2666.3|2660.3|2666|2660|2666.3|2660.3|2666|2660|2
1639460600000|2021-12-14 05:43:20|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1639460610000|2021-12-14 05:43:30|2666|2660|2666.1|2660.1|2666.1|2660.1|2666|2660|2
1639460620000|2021-12-14 05:43:40|2666.4|2660.4|2666.5|2660.5|2666.5|2660.5|2666.4|2660.4|2
1639460640000|2021-12-14 05:44:00|2666.4|2660.4|2666|2660|2666.4|2660.4|2666|2660|2
1639460650000|2021-12-14 05:44:10|2665.8|2659.8|2665.3|2659.3|2665.8|2659.8|2665.3|2659.3|2
1639460660000|2021-12-14 05:44:20|2665|2659|2665.3|2659.3|2665.3|2659.3|2665|2659|2
1639460680000|2021-12-14 05:44:40|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1639460690000|2021-12-14 05:44:50|2665.8|2659.8|2665.9|2659.9|2665.9|2659.9|2665.8|2659.8|2
1639460700000|2021-12-14 05:45:00|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|2666.1|2660.1|1
1639460710000|2021-12-14 05:45:10|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|2665.9|2659.9|1
1639460720000|2021-12-14 05:45:20|2666.8|2660.8|2666.3|2660.3|2666.8|2660.8|2666.3|2660.3|4
1639460730000|2021-12-14 05:45:30|2666|2660|2665.8|2659.8|2666|2660|2665.8|2659.8|2
1639460740000|2021-12-14 05:45:40|2666|2660|2666.3|2660.3|2666.3|2660.3|2666|2660|2
1639460760000|2021-12-14 05:46:00|2666|2660|2665.8|2659.8|2666.3|2660.3|2665.8|2659.8|4
1639460770000|2021-12-14 05:46:10|2666.3|2660.3|2665.8|2659.8|2666.3|2660.3|2665.8|2659.8|2
1639460780000|2021-12-14 05:46:20|2665.6|2659.6|2665.3|2659.3|2665.6|2659.6|2665.3|2659.3|4
1639460790000|2021-12-14 05:46:30|2665|2659|2664.8|2658.8|2665|2659|2664.8|2658.8|2
1639460800000|2021-12-14 05:46:40|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665|2659|3
1639460810000|2021-12-14 05:46:50|2665.5|2659.5|2665.8|2659.8|2665.8|2659.8|2665.5|2659.5|4
1639460820000|2021-12-14 05:47:00|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|2665.5|2659.5|1
1639460830000|2021-12-14 05:47:10|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|2665.3|2659.3|1
1639460850000|2021-12-14 05:47:30|2665.1|2659.1|2664.3|2658.3|2665.1|2659.1|2664.3|2658.3|3
1639460860000|2021-12-14 05:47:40|2664|2658|2664|2658|2664|2658|2664|2658|1
1639460880000|2021-12-14 05:48:00|2664.3|2658.3|2664.5|2658.5|2664.8|2658.8|2664.3|2658.3|4
1639460890000|2021-12-14 05:48:10|2664.8|2658.8|2665|2659|2665|2659|2664.5|2658.5|6
1639460900000|2021-12-14 05:48:20|2664.8|2658.8|2664.8|2658.8|2665|2659|2664.8|2658.8|3
1639460920000|2021-12-14 05:48:40|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1639460930000|2021-12-14 05:48:50|2664.8|2658.8|2664|2658|2664.8|2658.8|2664|2658|5
1639460940000|2021-12-14 05:49:00|2663.5|2657.5|2664.6|2658.6|2664.6|2658.6|2663.5|2657.5|5
1639460950000|2021-12-14 05:49:10|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1639460960000|2021-12-14 05:49:20|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|2664.9|2658.9|1
1639460990000|2021-12-14 05:49:50|2665|2659|2664.8|2658.8|2665|2659|2664.3|2658.3|8
1639461000000|2021-12-14 05:50:00|2664.5|2658.5|2665|2659|2665|2659|2664.5|2658.5|4
1639461010000|2021-12-14 05:50:10|2665.3|2659.3|2665|2659|2665.5|2659.5|2665|2659|4
1639461020000|2021-12-14 05:50:20|2665.3|2659.3|2665.3|2659.3|2665.5|2659.5|2665.3|2659.3|3
1639461040000|2021-12-14 05:50:40|2664.5|2658.5|2664.1|2658.1|2664.5|2658.5|2664.1|2658.1|2
1639461050000|2021-12-14 05:50:50|2664.4|2658.4|2664.5|2658.5|2664.5|2658.5|2664.4|2658.4|4
1639461080000|2021-12-14 05:51:20|2664.3|2658.3|2664|2658|2664.3|2658.3|2664|2658|2
1639461100000|2021-12-14 05:51:40|2663.9|2657.9|2664|2658|2664|2658|2663.1|2657.1|6
1639461110000|2021-12-14 05:51:50|2663.9|2657.9|2663.9|2657.9|2664|2658|2663.9|2657.9|3
1639461120000|2021-12-14 05:52:00|2664|2658|2663.3|2657.3|2664|2658|2663.3|2657.3|4
1639461140000|2021-12-14 05:52:20|2663|2657|2663.3|2657.3|2663.3|2657.3|2663|2657|2
1639461160000|2021-12-14 05:52:40|2663|2657|2662.8|2656.8|2663|2657|2662.8|2656.8|2
1639461170000|2021-12-14 05:52:50|2662.9|2656.9|2662.5|2656.5|2662.9|2656.9|2662.5|2656.5|3
1639461180000|2021-12-14 05:53:00|2662|2656|2661.8|2655.8|2662.8|2656.8|2661.8|2655.8|8
1639461190000|2021-12-14 05:53:10|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|2661.5|2655.5|1
1639461220000|2021-12-14 05:53:40|2661.3|2655.3|2660.3|2654.3|2661.3|2655.3|2660.3|2654.3|3
1639461240000|2021-12-14 05:54:00|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1639461280000|2021-12-14 05:54:40|2660.6|2654.6|2660.8|2654.8|2660.8|2654.8|2660.4|2654.4|4
1639461290000|2021-12-14 05:54:50|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1639461300000|2021-12-14 05:55:00|2660.6|2654.6|2660.5|2654.5|2660.6|2654.6|2660.5|2654.5|2
1639461320000|2021-12-14 05:55:20|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1639461340000|2021-12-14 05:55:40|2660.3|2654.3|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|3
1639461360000|2021-12-14 05:56:00|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|2660.4|2654.4|1
1639461370000|2021-12-14 05:56:10|2660.3|2654.3|2660.4|2654.4|2660.4|2654.4|2660.3|2654.3|2
1639461380000|2021-12-14 05:56:20|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|2660.6|2654.6|1
1639461390000|2021-12-14 05:56:30|2660.9|2654.9|2661|2655|2661.1|2655.1|2660.8|2654.8|4
1639461400000|2021-12-14 05:56:40|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1639461410000|2021-12-14 05:56:50|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1639461420000|2021-12-14 05:57:00|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|2660.5|2654.5|1
1639461430000|2021-12-14 05:57:10|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1639461440000|2021-12-14 05:57:20|2661.3|2655.3|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|3
1639461450000|2021-12-14 05:57:30|2661.1|2655.1|2660.8|2654.8|2661.1|2655.1|2660.8|2654.8|2
1639461460000|2021-12-14 05:57:40|2660.6|2654.6|2660.9|2654.9|2660.9|2654.9|2660.6|2654.6|4
1639461480000|2021-12-14 05:58:00|2661|2655|2661.3|2655.3|2661.3|2655.3|2661|2655|2
1639461490000|2021-12-14 05:58:10|2661.5|2655.5|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|3
1639461500000|2021-12-14 05:58:20|2661.8|2655.8|2661.9|2655.9|2661.9|2655.9|2661.8|2655.8|2
1639461510000|2021-12-14 05:58:30|2661.8|2655.8|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|2
1639461520000|2021-12-14 05:58:40|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1639461540000|2021-12-14 05:59:00|2661.5|2655.5|2661.8|2655.8|2662|2656|2661.5|2655.5|4
1639461550000|2021-12-14 05:59:10|2662|2656|2662|2656|2662|2656|2661.8|2655.8|3
1639461560000|2021-12-14 05:59:20|2661.8|2655.8|2661.8|2655.8|2662|2656|2661.8|2655.8|9
1639461570000|2021-12-14 05:59:30|2661.9|2655.9|2661.9|2655.9|2661.9|2655.9|2661.8|2655.8|3
1639461580000|2021-12-14 05:59:40|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|2661.8|2655.8|1
1639461600000|2021-12-14 06:00:00|2661.5|2655.5|2661.5|2655.5|2661.8|2655.8|2661.5|2655.5|3
1639461610000|2021-12-14 06:00:10|2661.3|2655.3|2661.3|2655.3|2661.4|2655.4|2661|2655|9
1639461620000|2021-12-14 06:00:20|2661|2655|2660.9|2654.9|2661|2655|2660.6|2654.6|3
1639461640000|2021-12-14 06:00:40|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|2
1639461650000|2021-12-14 06:00:50|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1639461660000|2021-12-14 06:01:00|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|2
1639461680000|2021-12-14 06:01:20|2660|2654|2660|2654|2660|2654|2660|2654|1
1639461720000|2021-12-14 06:02:00|2659.8|2653.8|2659.8|2653.8|2659.8|2653.8|2659.5|2653.5|3
1639461730000|2021-12-14 06:02:10|2660|2654|2661.3|2655.3|2662|2656|2660|2654|7
1639461750000|2021-12-14 06:02:30|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|3
1639461770000|2021-12-14 06:02:50|2662|2656|2662|2656|2662|2656|2662|2656|1
1639461780000|2021-12-14 06:03:00|2661.8|2655.8|2661.3|2655.3|2662|2656|2661.3|2655.3|5
1639461800000|2021-12-14 06:03:20|2661.5|2655.5|2661.5|2655.5|2661.6|2655.6|2661.5|2655.5|3
1639461830000|2021-12-14 06:03:50|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|2661.3|2655.3|1
1639461840000|2021-12-14 06:04:00|2661.4|2655.4|2663|2657|2663.3|2657.3|2661.4|2655.4|7
1639461860000|2021-12-14 06:04:20|2662.8|2656.8|2663|2657|2663|2657|2662.8|2656.8|2
1639461900000|2021-12-14 06:05:00|2663.1|2657.1|2664|2658|2664|2658|2663.1|2657.1|4
1639461930000|2021-12-14 06:05:30|2664.3|2658.3|2665|2659|2665.3|2659.3|2664.3|2658.3|7
1639461940000|2021-12-14 06:05:40|2665.3|2659.3|2664.8|2658.8|2665.3|2659.3|2664.8|2658.8|5
1639461950000|2021-12-14 06:05:50|2664.5|2658.5|2664.8|2658.8|2664.8|2658.8|2664.5|2658.5|4
1639461970000|2021-12-14 06:06:10|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1639461990000|2021-12-14 06:06:30|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|2664.8|2658.8|1
1639462020000|2021-12-14 06:07:00|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|2664.5|2658.5|1
1639462030000|2021-12-14 06:07:10|2665|2659|2664.5|2658.5|2665.1|2659.1|2664.5|2658.5|3
1639462060000|2021-12-14 06:07:40|2664.3|2658.3|2664.5|2658.5|2664.5|2658.5|2664.3|2658.3|2
1639462070000|2021-12-14 06:07:50|2665|2659|2665|2659|2665|2659|2665|2659|1
1639462080000|2021-12-14 06:08:00|2664.8|2658.8|2664.9|2658.9|2665|2659|2664.8|2658.8|5
1639462090000|2021-12-14 06:08:10|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|2
1639462100000|2021-12-14 06:08:20|2663.8|2657.8|2664.3|2658.3|2664.3|2658.3|2663.8|2657.8|2
1639462110000|2021-12-14 06:08:30|2664.1|2658.1|2663.8|2657.8|2664.1|2658.1|2663.5|2657.5|4
1639462130000|2021-12-14 06:08:50|2664|2658|2664|2658|2664|2658|2664|2658|1
1639462140000|2021-12-14 06:09:00|2663.8|2657.8|2663|2657|2663.8|2657.8|2662.8|2656.8|7
1639462150000|2021-12-14 06:09:10|2662.8|2656.8|2662.5|2656.5|2662.8|2656.8|2662.5|2656.5|2
1639462180000|2021-12-14 06:09:40|2662.3|2656.3|2661|2655|2662.3|2656.3|2661|2655|4
1639462210000|2021-12-14 06:10:10|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1639462280000|2021-12-14 06:11:20|2661|2655|2661|2655|2661|2655|2661|2655|1
1639462290000|2021-12-14 06:11:30|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|2660.8|2654.8|1
1639462300000|2021-12-14 06:11:40|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2660.5|2654.5|2
1639462310000|2021-12-14 06:11:50|2661|2655|2662|2656|2662.5|2656.5|2661|2655|5
1639462320000|2021-12-14 06:12:00|2662.3|2656.3|2663|2657|2663|2657|2662.3|2656.3|3
1639462330000|2021-12-14 06:12:10|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|2663.3|2657.3|1
1639462340000|2021-12-14 06:12:20|2663|2657|2662.5|2656.5|2663|2657|2662.5|2656.5|4
1639462350000|2021-12-14 06:12:30|2662|2656|2662.3|2656.3|2662.3|2656.3|2662|2656|2
1639462380000|2021-12-14 06:13:00|2662.4|2656.4|2663.3|2657.3|2663.3|2657.3|2662.4|2656.4|5
1639462390000|2021-12-14 06:13:10|2663|2657|2663.3|2657.3|2663.3|2657.3|2663|2657|4
1639462400000|2021-12-14 06:13:20|2663|2657|2663|2657|2663.3|2657.3|2663|2657|5
1639462410000|2021-12-14 06:13:30|2663.1|2657.1|2663|2657|2663.1|2657.1|2663|2657|2
1639462420000|2021-12-14 06:13:40|2663.1|2657.1|2664|2658|2664|2658|2663.1|2657.1|4
1639462430000|2021-12-14 06:13:50|2663.8|2657.8|2663.8|2657.8|2664|2658|2663.8|2657.8|3
1639462500000|2021-12-14 06:15:00|2663.5|2657.5|2663.8|2657.8|2663.8|2657.8|2663.5|2657.5|2
1639462530000|2021-12-14 06:15:30|2664|2658|2664.3|2658.3|2664.3|2658.3|2664|2658|2
1639462540000|2021-12-14 06:15:40|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|4
1639462550000|2021-12-14 06:15:50|2664|2658|2664.3|2658.3|2664.3|2658.3|2664|2658|4
1639462560000|2021-12-14 06:16:00|2664.5|2658.5|2664.3|2658.3|2664.5|2658.5|2664.3|2658.3|2
1639462610000|2021-12-14 06:16:50|2664|2658|2664|2658|2664|2658|2664|2658|1
1639462620000|2021-12-14 06:17:00|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1639462630000|2021-12-14 06:17:10|2664|2658|2664|2658|2664|2658|2664|2658|1
1639462640000|2021-12-14 06:17:20|2664.3|2658.3|2664|2658|2664.3|2658.3|2664|2658|4
1639462650000|2021-12-14 06:17:30|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|2664.3|2658.3|1
1639462660000|2021-12-14 06:17:40|2664|2658|2664.3|2658.3|2664.3|2658.3|2664|2658|2
1639462670000|2021-12-14 06:17:50|2664|2658|2663.8|2657.8|2664|2658|2663.5|2657.5|4
1639462690000|2021-12-14 06:18:10|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1639462700000|2021-12-14 06:18:20|2663.8|2657.8|2662.8|2656.8|2663.8|2657.8|2662.6|2656.6|5
1639462730000|2021-12-14 06:18:50|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|2662.5|2656.5|1
1639462740000|2021-12-14 06:19:00|2662.4|2656.4|2662.3|2656.3|2662.4|2656.4|2662.3|2656.3|2
1639462800000|2021-12-14 06:20:00|2662.4|2656.4|2662.8|2656.8|2662.8|2656.8|2662.4|2656.4|2
1639462810000|2021-12-14 06:20:10|2664.1|2658.1|2663.8|2657.8|2664.3|2658.3|2663.8|2657.8|4
1639462830000|2021-12-14 06:20:30|2663.5|2657.5|2663.3|2657.3|2663.5|2657.5|2663.3|2657.3|2
1639462860000|2021-12-14 06:21:00|2663.1|2657.1|2663.3|2657.3|2663.3|2657.3|2663.1|2657.1|2
1639462900000|2021-12-14 06:21:40|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1639462930000|2021-12-14 06:22:10|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639462950000|2021-12-14 06:22:30|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1639462970000|2021-12-14 06:22:50|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|2663.9|2657.9|1
1639463000000|2021-12-14 06:23:20|2663.8|2657.8|2663.9|2657.9|2663.9|2657.9|2663.8|2657.8|2
1639463050000|2021-12-14 06:24:10|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|2663.8|2657.8|1
1639463110000|2021-12-14 06:25:10|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|2663.5|2657.5|1
1639463130000|2021-12-14 06:25:30|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639463150000|2021-12-14 06:25:50|2663.5|2657.5|2662.3|2656.3|2663.5|2657.5|2662.3|2656.3|5
1639463160000|2021-12-14 06:26:00|2662.5|2656.5|2663.8|2657.8|2663.8|2657.8|2662.5|2656.5|4
1639463210000|2021-12-14 06:26:50|2663.5|2657.5|2663.4|2657.4|2663.5|2657.5|2662.8|2656.8|5
1639463230000|2021-12-14 06:27:10|2663.3|2657.3|2663.6|2657.6|2663.6|2657.6|2663.3|2657.3|3
1639463250000|2021-12-14 06:27:30|2663.5|2657.5|2662.9|2656.9|2663.5|2657.5|2662.9|2656.9|4
1639463260000|2021-12-14 06:27:40|2663|2657|2663|2657|2663|2657|2663|2657|1
1639463280000|2021-12-14 06:28:00|2662.9|2656.9|2663.5|2657.5|2663.5|2657.5|2662.6|2656.6|6
1639463290000|2021-12-14 06:28:10|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|2663.6|2657.6|1
1639463330000|2021-12-14 06:28:50|2663.3|2657.3|2662.3|2656.3|2663.3|2657.3|2662.3|2656.3|3
1639463350000|2021-12-14 06:29:10|2662.1|2656.1|2661.8|2655.8|2662.1|2656.1|2661.8|2655.8|3
1639463380000|2021-12-14 06:29:40|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2661.3|2655.3|2
1639463400000|2021-12-14 06:30:00|2661.5|2655.5|2661.3|2655.3|2661.5|2655.5|2661.3|2655.3|2
1639463410000|2021-12-14 06:30:10|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|2661.1|2655.1|1
1639463420000|2021-12-14 06:30:20|2661|2655|2661|2655|2661|2655|2661|2655|1
1639463430000|2021-12-14 06:30:30|2661.3|2655.3|2661|2655|2661.3|2655.3|2661|2655|2
1639463450000|2021-12-14 06:30:50|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|2660.9|2654.9|1
1639463460000|2021-12-14 06:31:00|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.3|2654.3|3
1639463490000|2021-12-14 06:31:30|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|2
1639463510000|2021-12-14 06:31:50|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|2
1639463530000|2021-12-14 06:32:10|2660.3|2654.3|2660.5|2654.5|2660.5|2654.5|2660.3|2654.3|2
1639463540000|2021-12-14 06:32:20|2660.8|2654.8|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|2
1639463630000|2021-12-14 06:33:50|2660.3|2654.3|2659.8|2653.8|2660.3|2654.3|2659.8|2653.8|3
1639463660000|2021-12-14 06:34:20|2659.5|2653.5|2659|2653|2659.5|2653.5|2659|2653|5
1639463670000|2021-12-14 06:34:30|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1639463680000|2021-12-14 06:34:40|2659.4|2653.4|2660.1|2654.1|2660.1|2654.1|2659.4|2653.4|4
1639463700000|2021-12-14 06:35:00|2660|2654|2660|2654|2660|2654|2660|2654|1
1639463710000|2021-12-14 06:35:10|2660.1|2654.1|2660.3|2654.3|2660.4|2654.4|2660.1|2654.1|3
1639463740000|2021-12-14 06:35:40|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2660.1|2654.1|2
1639463770000|2021-12-14 06:36:10|2660.4|2654.4|2660.6|2654.6|2660.6|2654.6|2660.4|2654.4|2
1639463780000|2021-12-14 06:36:20|2661|2655|2660.8|2654.8|2661.8|2655.8|2660.8|2654.8|5
1639463790000|2021-12-14 06:36:30|2660.5|2654.5|2660.5|2654.5|2660.8|2654.8|2660.5|2654.5|3
1639463800000|2021-12-14 06:36:40|2660.3|2654.3|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|4
1639463810000|2021-12-14 06:36:50|2660.5|2654.5|2660.3|2654.3|2660.5|2654.5|2660.3|2654.3|6
1639463820000|2021-12-14 06:37:00|2660.4|2654.4|2660.3|2654.3|2660.8|2654.8|2660|2654|4
1639463830000|2021-12-14 06:37:10|2660.1|2654.1|2659.5|2653.5|2660.1|2654.1|2659.5|2653.5|5
1639463850000|2021-12-14 06:37:30|2660|2654|2659.8|2653.8|2660|2654|2659.8|2653.8|4
1639463860000|2021-12-14 06:37:40|2659.5|2653.5|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|5
1639463880000|2021-12-14 06:38:00|2659.8|2653.8|2659.5|2653.5|2659.8|2653.8|2659.5|2653.5|3
1639463890000|2021-12-14 06:38:10|2659.3|2653.3|2659.1|2653.1|2659.5|2653.5|2659.1|2653.1|6
1639463900000|2021-12-14 06:38:20|2659|2653|2659|2653|2659|2653|2659|2653|1
1639463930000|2021-12-14 06:38:50|2659.3|2653.3|2659|2653|2659.3|2653.3|2659|2653|2
1639463940000|2021-12-14 06:39:00|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|2658.8|2652.8|1
1639463950000|2021-12-14 06:39:10|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|2658.5|2652.5|1
1639463960000|2021-12-14 06:39:20|2658.8|2652.8|2658.5|2652.5|2658.8|2652.8|2658.3|2652.3|4
1639463970000|2021-12-14 06:39:30|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|4
1639464010000|2021-12-14 06:40:10|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2658.3|2652.3|2
1639464020000|2021-12-14 06:40:20|2658.8|2652.8|2658.3|2652.3|2658.8|2652.8|2658|2652|7
1639464030000|2021-12-14 06:40:30|2658|2652|2658|2652|2658.3|2652.3|2658|2652|21
1639464040000|2021-12-14 06:40:40|2658.3|2652.3|2658|2652|2658.3|2652.3|2657.8|2651.8|14
1639464050000|2021-12-14 06:40:50|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|2657.8|2651.8|1
1639464060000|2021-12-14 06:41:00|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1639464090000|2021-12-14 06:41:30|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|1
1639464100000|2021-12-14 06:41:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1639464140000|2021-12-14 06:42:20|2657.6|2651.6|2657.5|2651.5|2657.6|2651.6|2657.5|2651.5|2
1639464160000|2021-12-14 06:42:40|2657.4|2651.4|2657.4|2651.4|2657.4|2651.4|2657.3|2651.3|3
1639464170000|2021-12-14 06:42:50|2657.5|2651.5|2657.4|2651.4|2657.5|2651.5|2657.1|2651.1|8
1639464190000|2021-12-14 06:43:10|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.3|2651.3|3
1639464200000|2021-12-14 06:43:20|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1639464230000|2021-12-14 06:43:50|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1639464240000|2021-12-14 06:44:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1639464330000|2021-12-14 06:45:30|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1639464400000|2021-12-14 06:46:40|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|2657.5|2651.5|1
1639464480000|2021-12-14 06:48:00|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|2657.3|2651.3|1
1639464540000|2021-12-14 06:49:00|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|2
1639464550000|2021-12-14 06:49:10|2657|2651|2657.3|2651.3|2657.3|2651.3|2657|2651|4
1639464560000|2021-12-14 06:49:20|2657|2651|2657|2651|2657.3|2651.3|2657|2651|3
1639464570000|2021-12-14 06:49:30|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1639464580000|2021-12-14 06:49:40|2656.9|2650.9|2656.8|2650.8|2656.9|2650.9|2656.6|2650.6|3
1639464610000|2021-12-14 06:50:10|2657|2651|2657|2651|2657|2651|2657|2651|1
1639464620000|2021-12-14 06:50:20|2657.3|2651.3|2657|2651|2657.3|2651.3|2657|2651|2
1639464660000|2021-12-14 06:51:00|2657.1|2651.1|2657|2651|2657.1|2651.1|2657|2651|2
1639464670000|2021-12-14 06:51:10|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|2657.1|2651.1|1
1639464720000|2021-12-14 06:52:00|2657|2651|2657|2651|2657|2651|2657|2651|1
1639464760000|2021-12-14 06:52:40|2657.8|2651.8|2657.4|2651.4|2657.8|2651.8|2657.3|2651.3|4
1639464780000|2021-12-14 06:53:00|2657.3|2651.3|2657|2651|2657.3|2651.3|2656.8|2650.8|4
1639464790000|2021-12-14 06:53:10|2656.8|2650.8|2656.8|2650.8|2657|2651|2656.8|2650.8|7
1639464810000|2021-12-14 06:53:30|2657|2651|2656.9|2650.9|2657|2651|2656.9|2650.9|2
1639464840000|2021-12-14 06:54:00|2657.5|2651.5|2656.9|2650.9|2657.5|2651.5|2656.9|2650.9|3
1639464870000|2021-12-14 06:54:30|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1639464920000|2021-12-14 06:55:20|2657|2651|2656.8|2650.8|2657|2651|2656.8|2650.8|2
1639464990000|2021-12-14 06:56:30|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1639465010000|2021-12-14 06:56:50|2657.8|2651.8|2656.9|2650.9|2657.8|2651.8|2656.9|2650.9|2
1639465070000|2021-12-14 06:57:50|2656.8|2650.8|2656.6|2650.6|2658|2652|2656.6|2650.6|3
1639465080000|2021-12-14 06:58:00|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|2656.8|2650.8|1
1639465100000|2021-12-14 06:58:20|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1639465160000|2021-12-14 06:59:20|2656.5|2650.5|2656.6|2650.6|2656.6|2650.6|2656.5|2650.5|2
1639465170000|2021-12-14 06:59:30|2656.4|2650.4|2656|2650|2656.4|2650.4|2656|2650|2
1639465220000|2021-12-14 07:00:20|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1639465230000|2021-12-14 07:00:30|2656|2650|2656.1|2650.1|2656.1|2650.1|2656|2650|2
1639465300000|2021-12-14 07:01:40|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|2
1639465310000|2021-12-14 07:01:50|2656.8|2650.8|2655.9|2649.9|2656.8|2650.8|2655.9|2649.9|2
1639465330000|2021-12-14 07:02:10|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1639465370000|2021-12-14 07:02:50|2655.1|2649.1|2653.8|2647.8|2655.1|2649.1|2653.5|2647.5|6
1639465380000|2021-12-14 07:03:00|2653.6|2647.6|2653.3|2647.3|2653.6|2647.6|2653.3|2647.3|2
1639465390000|2021-12-14 07:03:10|2653.4|2647.4|2652.8|2646.8|2653.4|2647.4|2652.5|2646.5|4
1639465480000|2021-12-14 07:04:40|2652.5|2646.5|2652.5|2646.5|2652.5|2646.5|2652.3|2646.3|3
1639465490000|2021-12-14 07:04:50|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|2653.3|2647.3|1
1639465500000|2021-12-14 07:05:00|2653.8|2647.8|2652.4|2646.4|2653.8|2647.8|2652.4|2646.4|7
1639465510000|2021-12-14 07:05:10|2651.8|2645.8|2652|2646|2652|2646|2651.8|2645.8|2
1639465540000|2021-12-14 07:05:40|2652.1|2646.1|2651.8|2645.8|2652.1|2646.1|2651.8|2645.8|4
1639465570000|2021-12-14 07:06:10|2651.9|2645.9|2652|2646|2652|2646|2651.9|2645.9|2
1639465630000|2021-12-14 07:07:10|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|2651.8|2645.8|1
1639465650000|2021-12-14 07:07:30|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639465670000|2021-12-14 07:07:50|2651.8|2645.8|2651.5|2645.5|2651.8|2645.8|2651.5|2645.5|2
1639465700000|2021-12-14 07:08:20|2652.1|2646.1|2653.3|2647.3|2653.3|2647.3|2652.1|2646.1|2
1639465740000|2021-12-14 07:09:00|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1639465750000|2021-12-14 07:09:10|2653|2647|2652.8|2646.8|2653|2647|2652.8|2646.8|2
1639465830000|2021-12-14 07:10:30|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1639466140000|2021-12-14 07:15:40|2653.5|2647.5|2653.8|2647.8|2653.8|2647.8|2653.5|2647.5|2
1639466190000|2021-12-14 07:16:30|2653.5|2647.5|2653.5|2647.5|2653.8|2647.8|2653.5|2647.5|3
1639466200000|2021-12-14 07:16:40|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|2652.8|2646.8|1
1639466210000|2021-12-14 07:16:50|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1639466370000|2021-12-14 07:19:30|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1639466380000|2021-12-14 07:19:40|2653.8|2647.8|2654.5|2648.5|2654.5|2648.5|2653.8|2647.8|5
1639466390000|2021-12-14 07:19:50|2654|2648|2654.8|2648.8|2655|2649|2654|2648|3
1639466400000|2021-12-14 07:20:00|2654.5|2648.5|2654.9|2648.9|2654.9|2648.9|2654.5|2648.5|2
1639466440000|2021-12-14 07:20:40|2654.8|2648.8|2654.3|2648.3|2654.8|2648.8|2654.3|2648.3|3
1639466450000|2021-12-14 07:20:50|2654.1|2648.1|2653.8|2647.8|2654.1|2648.1|2653.8|2647.8|2
1639466490000|2021-12-14 07:21:30|2653.5|2647.5|2653.3|2647.3|2653.5|2647.5|2653.3|2647.3|2
1639466640000|2021-12-14 07:24:00|2653.5|2647.5|2654|2648|2654.3|2648.3|2653.5|2647.5|3
1639466660000|2021-12-14 07:24:20|2653.8|2647.8|2653.6|2647.6|2653.8|2647.8|2653.6|2647.6|2
1639466690000|2021-12-14 07:24:50|2653.8|2647.8|2653.9|2647.9|2653.9|2647.9|2653.8|2647.8|2
1639466730000|2021-12-14 07:25:30|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1639466770000|2021-12-14 07:26:10|2653.9|2647.9|2655.3|2649.3|2655.5|2649.5|2653.9|2647.9|3
1639466940000|2021-12-14 07:29:00|2655|2649|2655|2649|2655|2649|2655|2649|1
1639466960000|2021-12-14 07:29:20|2655.5|2649.5|2656|2650|2656|2650|2655.5|2649.5|2
1639466990000|2021-12-14 07:29:50|2656.3|2650.3|2656|2650|2656.3|2650.3|2656|2650|2
1639467000000|2021-12-14 07:30:00|2655.8|2649.8|2655.5|2649.5|2655.8|2649.8|2655.5|2649.5|2
1639467020000|2021-12-14 07:30:20|2655.4|2649.4|2655|2649|2655.4|2649.4|2655|2649|2
1639467040000|2021-12-14 07:30:40|2655.3|2649.3|2655.5|2649.5|2655.5|2649.5|2655.3|2649.3|3
1639467130000|2021-12-14 07:32:10|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|2655.8|2649.8|1
1639467160000|2021-12-14 07:32:40|2655.5|2649.5|2653.8|2647.8|2655.5|2649.5|2653.8|2647.8|2
1639467260000|2021-12-14 07:34:20|2654|2648|2654|2648|2654|2648|2654|2648|1
1639467270000|2021-12-14 07:34:30|2654.3|2648.3|2655|2649|2655|2649|2654.3|2648.3|2
1639467280000|2021-12-14 07:34:40|2654.8|2648.8|2654.5|2648.5|2654.8|2648.8|2654.5|2648.5|2
1639467360000|2021-12-14 07:36:00|2655|2649|2655|2649|2655|2649|2655|2649|1
1639467420000|2021-12-14 07:37:00|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1639467620000|2021-12-14 07:40:20|2655|2649|2655|2649|2655|2649|2655|2649|1
1639467650000|2021-12-14 07:40:50|2654.5|2648.5|2654.3|2648.3|2654.5|2648.5|2654.3|2648.3|2
1639467840000|2021-12-14 07:44:00|2654|2648|2654|2648|2654|2648|2654|2648|1
1639467990000|2021-12-14 07:46:30|2653.8|2647.8|2654|2648|2654|2648|2653.8|2647.8|2
1639468170000|2021-12-14 07:49:30|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|2653.8|2647.8|1
1639468240000|2021-12-14 07:50:40|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|2653.5|2647.5|1
1639468290000|2021-12-14 07:51:30|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1639468370000|2021-12-14 07:52:50|2653.9|2647.9|2655.3|2649.3|2655.3|2649.3|2653.9|2647.9|2
1639468400000|2021-12-14 07:53:20|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|2655.5|2649.5|1
1639468430000|2021-12-14 07:53:50|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|2655.3|2649.3|1
1639468460000|2021-12-14 07:54:20|2655|2649|2654.6|2648.6|2655|2649|2654.6|2648.6|2
1639468500000|2021-12-14 07:55:00|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1639468510000|2021-12-14 07:55:10|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1639468740000|2021-12-14 07:59:00|2656.4|2650.4|2656.9|2650.9|2657.1|2651.1|2656.4|2650.4|3
1639468760000|2021-12-14 07:59:20|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1639468770000|2021-12-14 07:59:30|2655.9|2649.9|2655.1|2649.1|2655.9|2649.9|2655.1|2649.1|2
1639468780000|2021-12-14 07:59:40|2654.9|2648.9|2654.4|2648.4|2654.9|2648.9|2654.4|2648.4|3
1639468790000|2021-12-14 07:59:50|2654.6|2648.6|2656.6|2650.6|2656.6|2650.6|2654.6|2648.6|3
1639468800000|2021-12-14 08:00:00|2656.1|2650.1|2653.4|2647.4|2656.1|2650.1|2653.4|2647.4|13
1639468810000|2021-12-14 08:00:10|2653.1|2647.1|2652.1|2646.1|2653.1|2647.1|2652.1|2646.1|6
1639468820000|2021-12-14 08:00:20|2651.9|2645.9|2652.9|2646.9|2652.9|2646.9|2651.9|2645.9|3
1639468850000|2021-12-14 08:00:50|2653.1|2647.1|2651.9|2645.9|2653.1|2647.1|2651.9|2645.9|2
1639468860000|2021-12-14 08:01:00|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639468870000|2021-12-14 08:01:10|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1639468880000|2021-12-14 08:01:20|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|4
1639468900000|2021-12-14 08:01:40|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1639468910000|2021-12-14 08:01:50|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639468970000|2021-12-14 08:02:50|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639468980000|2021-12-14 08:03:00|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1639469080000|2021-12-14 08:04:40|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1639469100000|2021-12-14 08:05:00|2650.6|2644.6|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|2
1639469120000|2021-12-14 08:05:20|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639469130000|2021-12-14 08:05:30|2650.9|2644.9|2649.9|2643.9|2650.9|2644.9|2649.9|2643.9|2
1639469160000|2021-12-14 08:06:00|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1639469200000|2021-12-14 08:06:40|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639469230000|2021-12-14 08:07:10|2651.4|2645.4|2652.1|2646.1|2652.1|2646.1|2651.4|2645.4|2
1639469240000|2021-12-14 08:07:20|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|3
1639469290000|2021-12-14 08:08:10|2652.6|2646.6|2653.1|2647.1|2653.1|2647.1|2652.6|2646.6|4
1639469300000|2021-12-14 08:08:20|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|2653.4|2647.4|1
1639469310000|2021-12-14 08:08:30|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|2653.1|2647.1|1
1639469320000|2021-12-14 08:08:40|2653.4|2647.4|2653.6|2647.6|2653.6|2647.6|2653.4|2647.4|2
1639469370000|2021-12-14 08:09:30|2653.9|2647.9|2654.1|2648.1|2654.1|2648.1|2653.9|2647.9|2
1639469380000|2021-12-14 08:09:40|2654.4|2648.4|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|4
1639469390000|2021-12-14 08:09:50|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|2
1639469420000|2021-12-14 08:10:20|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1639469440000|2021-12-14 08:10:40|2655.6|2649.6|2655.6|2649.6|2656.6|2650.6|2655.6|2649.6|5
1639469450000|2021-12-14 08:10:50|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1639469460000|2021-12-14 08:11:00|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1639469470000|2021-12-14 08:11:10|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1639469490000|2021-12-14 08:11:30|2655.6|2649.6|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|3
1639469510000|2021-12-14 08:11:50|2655.9|2649.9|2655.1|2649.1|2655.9|2649.9|2655.1|2649.1|3
1639469560000|2021-12-14 08:12:40|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1639469580000|2021-12-14 08:13:00|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1639469600000|2021-12-14 08:13:20|2654.6|2648.6|2654.9|2648.9|2654.9|2648.9|2654.6|2648.6|2
1639469620000|2021-12-14 08:13:40|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|1
1639469630000|2021-12-14 08:13:50|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1639469640000|2021-12-14 08:14:00|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|3
1639469650000|2021-12-14 08:14:10|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1639469660000|2021-12-14 08:14:20|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1639469690000|2021-12-14 08:14:50|2654.9|2648.9|2654.6|2648.6|2654.9|2648.9|2654.6|2648.6|2
1639469700000|2021-12-14 08:15:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1639469750000|2021-12-14 08:15:50|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1639469820000|2021-12-14 08:17:00|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1639469860000|2021-12-14 08:17:40|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1639469930000|2021-12-14 08:18:50|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|2
1639469940000|2021-12-14 08:19:00|2655.4|2649.4|2654.4|2648.4|2655.4|2649.4|2654.4|2648.4|3
1639469960000|2021-12-14 08:19:20|2654.1|2648.1|2653.6|2647.6|2654.1|2648.1|2653.6|2647.6|5
1639469970000|2021-12-14 08:19:30|2653.4|2647.4|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|3
1639470000000|2021-12-14 08:20:00|2653.6|2647.6|2653.4|2647.4|2653.6|2647.6|2653.4|2647.4|2
1639470020000|2021-12-14 08:20:20|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|2653.6|2647.6|1
1639470040000|2021-12-14 08:20:40|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1639470050000|2021-12-14 08:20:50|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.4|2648.4|9
1639470060000|2021-12-14 08:21:00|2654.1|2648.1|2653.9|2647.9|2654.1|2648.1|2653.9|2647.9|2
1639470070000|2021-12-14 08:21:10|2653.6|2647.6|2653.9|2647.9|2653.9|2647.9|2653.6|2647.6|2
1639470090000|2021-12-14 08:21:30|2653.6|2647.6|2653.1|2647.1|2653.6|2647.6|2653.1|2647.1|4
1639470100000|2021-12-14 08:21:40|2653.4|2647.4|2653.9|2647.9|2653.9|2647.9|2653.4|2647.4|3
1639470120000|2021-12-14 08:22:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1639470160000|2021-12-14 08:22:40|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1639470170000|2021-12-14 08:22:50|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1639470230000|2021-12-14 08:23:50|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1639470240000|2021-12-14 08:24:00|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1639470250000|2021-12-14 08:24:10|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1639470300000|2021-12-14 08:25:00|2654.1|2648.1|2654.6|2648.6|2654.6|2648.6|2654.1|2648.1|2
1639470310000|2021-12-14 08:25:10|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|1
1639470320000|2021-12-14 08:25:20|2654.6|2648.6|2654.4|2648.4|2654.6|2648.6|2654.4|2648.4|2
1639470330000|2021-12-14 08:25:30|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1639470340000|2021-12-14 08:25:40|2654.4|2648.4|2654.4|2648.4|2654.4|2648.4|2654.1|2648.1|3
1639470350000|2021-12-14 08:25:50|2654.1|2648.1|2654.4|2648.4|2654.6|2648.6|2654.1|2648.1|6
1639470360000|2021-12-14 08:26:00|2654.1|2648.1|2656.8|2650.8|2656.8|2650.8|2654.1|2648.1|3
1639470370000|2021-12-14 08:26:10|2656.9|2650.9|2657|2651|2657|2651|2656.9|2650.9|2
1639470380000|2021-12-14 08:26:20|2656.9|2650.9|2658.4|2652.4|2658.4|2652.4|2656.9|2650.9|6
1639470400000|2021-12-14 08:26:40|2658.6|2652.6|2658.1|2652.1|2658.6|2652.6|2657.9|2651.9|5
1639470430000|2021-12-14 08:27:10|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|2658.4|2652.4|1
1639470480000|2021-12-14 08:28:00|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1639470510000|2021-12-14 08:28:30|2658.1|2652.1|2658.4|2652.4|2658.4|2652.4|2658.1|2652.1|2
1639470520000|2021-12-14 08:28:40|2658.1|2652.1|2656.6|2650.6|2658.1|2652.1|2656.6|2650.6|2
1639470530000|2021-12-14 08:28:50|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|2656.4|2650.4|1
1639470550000|2021-12-14 08:29:10|2655.9|2649.9|2656.1|2650.1|2656.1|2650.1|2655.6|2649.6|3
1639470560000|2021-12-14 08:29:20|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|2655.9|2649.9|1
1639470570000|2021-12-14 08:29:30|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1639470580000|2021-12-14 08:29:40|2656.1|2650.1|2656.6|2650.6|2656.6|2650.6|2656.1|2650.1|2
1639470600000|2021-12-14 08:30:00|2656.9|2650.9|2656.4|2650.4|2656.9|2650.9|2656.4|2650.4|3
1639470610000|2021-12-14 08:30:10|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|2656.9|2650.9|1
1639470630000|2021-12-14 08:30:30|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|2656.6|2650.6|1
1639470660000|2021-12-14 08:31:00|2656.4|2650.4|2655.6|2649.6|2656.4|2650.4|2655.6|2649.6|2
1639470690000|2021-12-14 08:31:30|2655.4|2649.4|2655.6|2649.6|2655.6|2649.6|2655.4|2649.4|2
1639470700000|2021-12-14 08:31:40|2655.4|2649.4|2654.6|2648.6|2655.4|2649.4|2654.6|2648.6|2
1639470730000|2021-12-14 08:32:10|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|1
1639470820000|2021-12-14 08:33:40|2655.6|2649.6|2656.6|2650.6|2656.6|2650.6|2655.6|2649.6|2
1639470840000|2021-12-14 08:34:00|2656.4|2650.4|2655.4|2649.4|2656.4|2650.4|2655.4|2649.4|2
1639470850000|2021-12-14 08:34:10|2655.6|2649.6|2655.9|2649.9|2655.9|2649.9|2655.6|2649.6|2
1639470860000|2021-12-14 08:34:20|2656.1|2650.1|2656.4|2650.4|2656.4|2650.4|2656.1|2650.1|2
1639470890000|2021-12-14 08:34:50|2655.9|2649.9|2655.4|2649.4|2655.9|2649.9|2655.4|2649.4|2
1639470900000|2021-12-14 08:35:00|2655.1|2649.1|2654.9|2648.9|2655.1|2649.1|2654.9|2648.9|2
1639470970000|2021-12-14 08:36:10|2654.6|2648.6|2653.6|2647.6|2654.6|2648.6|2653.6|2647.6|4
1639470980000|2021-12-14 08:36:20|2653.4|2647.4|2652.9|2646.9|2653.4|2647.4|2652.9|2646.9|2
1639471040000|2021-12-14 08:37:20|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|2652.6|2646.6|1
1639471070000|2021-12-14 08:37:50|2652.4|2646.4|2652.1|2646.1|2652.4|2646.4|2652.1|2646.1|2
1639471080000|2021-12-14 08:38:00|2651.9|2645.9|2651.6|2645.6|2651.9|2645.9|2651.6|2645.6|2
1639471150000|2021-12-14 08:39:10|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|2651.9|2645.9|1
1639471160000|2021-12-14 08:39:20|2651.6|2645.6|2651.1|2645.1|2651.6|2645.6|2651.1|2645.1|3
1639471170000|2021-12-14 08:39:30|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1639471180000|2021-12-14 08:39:40|2650.6|2644.6|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|3
1639471190000|2021-12-14 08:39:50|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639471210000|2021-12-14 08:40:10|2649.6|2643.6|2648.9|2642.9|2649.6|2643.6|2648.9|2642.9|2
1639471220000|2021-12-14 08:40:20|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639471240000|2021-12-14 08:40:40|2648.4|2642.4|2647.1|2641.1|2648.4|2642.4|2647.1|2641.1|3
1639471270000|2021-12-14 08:41:10|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|2
1639471280000|2021-12-14 08:41:20|2646.6|2640.6|2647.9|2641.9|2647.9|2641.9|2646.6|2640.6|2
1639471340000|2021-12-14 08:42:20|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1639471360000|2021-12-14 08:42:40|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639471390000|2021-12-14 08:43:10|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1639471420000|2021-12-14 08:43:40|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639471450000|2021-12-14 08:44:10|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1639471460000|2021-12-14 08:44:20|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1639471500000|2021-12-14 08:45:00|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639471530000|2021-12-14 08:45:30|2647.4|2641.4|2646.6|2640.6|2647.4|2641.4|2646.6|2640.6|3
1639471540000|2021-12-14 08:45:40|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1639471550000|2021-12-14 08:45:50|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639471560000|2021-12-14 08:46:00|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639471570000|2021-12-14 08:46:10|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1639471600000|2021-12-14 08:46:40|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639471620000|2021-12-14 08:47:00|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1639471640000|2021-12-14 08:47:20|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639471700000|2021-12-14 08:48:20|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1639471710000|2021-12-14 08:48:30|2645.9|2639.9|2644.6|2638.6|2645.9|2639.9|2644.6|2638.6|4
1639471730000|2021-12-14 08:48:50|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1639471740000|2021-12-14 08:49:00|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1639471760000|2021-12-14 08:49:20|2644.4|2638.4|2644.6|2638.6|2644.6|2638.6|2644.4|2638.4|2
1639471790000|2021-12-14 08:49:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639471800000|2021-12-14 08:50:00|2644.6|2638.6|2644.1|2638.1|2644.6|2638.6|2644.1|2638.1|3
1639471830000|2021-12-14 08:50:30|2644.4|2638.4|2645.9|2639.9|2646.1|2640.1|2644.4|2638.4|6
1639471840000|2021-12-14 08:50:40|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1639471850000|2021-12-14 08:50:50|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639471870000|2021-12-14 08:51:10|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1639471880000|2021-12-14 08:51:20|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639471940000|2021-12-14 08:52:20|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|2
1639471960000|2021-12-14 08:52:40|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1639471980000|2021-12-14 08:53:00|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639472010000|2021-12-14 08:53:30|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1639472020000|2021-12-14 08:53:40|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.4|2640.4|5
1639472030000|2021-12-14 08:53:50|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1639472040000|2021-12-14 08:54:00|2646.4|2640.4|2647.4|2641.4|2647.4|2641.4|2646.4|2640.4|3
1639472050000|2021-12-14 08:54:10|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1639472060000|2021-12-14 08:54:20|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1639472080000|2021-12-14 08:54:40|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639472090000|2021-12-14 08:54:50|2645.4|2639.4|2644.9|2638.9|2645.4|2639.4|2644.9|2638.9|6
1639472100000|2021-12-14 08:55:00|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1639472160000|2021-12-14 08:56:00|2644.6|2638.6|2646.1|2640.1|2646.1|2640.1|2644.6|2638.6|3
1639472170000|2021-12-14 08:56:10|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|2645.9|2639.9|1
1639472220000|2021-12-14 08:57:00|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1639472240000|2021-12-14 08:57:20|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1639472290000|2021-12-14 08:58:10|2645.4|2639.4|2646.1|2640.1|2646.1|2640.1|2645.4|2639.4|3
1639472300000|2021-12-14 08:58:20|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|2
1639472320000|2021-12-14 08:58:40|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1639472330000|2021-12-14 08:58:50|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1639472350000|2021-12-14 08:59:10|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|2
1639472370000|2021-12-14 08:59:30|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|3
1639472390000|2021-12-14 08:59:50|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|2646.9|2640.9|1
1639472410000|2021-12-14 09:00:10|2646.6|2640.6|2644.6|2638.6|2646.6|2640.6|2644.4|2638.4|13
1639472420000|2021-12-14 09:00:20|2644.4|2638.4|2644.4|2638.4|2644.9|2638.9|2644.1|2638.1|5
1639472430000|2021-12-14 09:00:30|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2644.1|2638.1|3
1639472440000|2021-12-14 09:00:40|2644.4|2638.4|2643.6|2637.6|2644.6|2638.6|2643.6|2637.6|5
1639472450000|2021-12-14 09:00:50|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639472460000|2021-12-14 09:01:00|2643.1|2637.1|2642.1|2636.1|2643.1|2637.1|2641.6|2635.6|8
1639472470000|2021-12-14 09:01:10|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1639472480000|2021-12-14 09:01:20|2641.4|2635.4|2639.6|2633.6|2641.4|2635.4|2638.9|2632.9|5
1639472490000|2021-12-14 09:01:30|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639472530000|2021-12-14 09:02:10|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|3
1639472540000|2021-12-14 09:02:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639472550000|2021-12-14 09:02:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639472560000|2021-12-14 09:02:40|2639.6|2633.6|2638.9|2632.9|2639.6|2633.6|2638.9|2632.9|8
1639472570000|2021-12-14 09:02:50|2638.6|2632.6|2637.1|2631.1|2638.6|2632.6|2637.1|2631.1|2
1639472580000|2021-12-14 09:03:00|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|4
1639472590000|2021-12-14 09:03:10|2637.4|2631.4|2638.4|2632.4|2639.1|2633.1|2637.4|2631.4|5
1639472600000|2021-12-14 09:03:20|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|3
1639472610000|2021-12-14 09:03:30|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|3
1639472620000|2021-12-14 09:03:40|2639.1|2633.1|2639.9|2633.9|2639.9|2633.9|2639.1|2633.1|3
1639472630000|2021-12-14 09:03:50|2640.1|2634.1|2640.6|2634.6|2640.9|2634.9|2640.1|2634.1|5
1639472640000|2021-12-14 09:04:00|2640.4|2634.4|2639.6|2633.6|2640.4|2634.4|2639.6|2633.6|2
1639472660000|2021-12-14 09:04:20|2639.4|2633.4|2640.6|2634.6|2640.6|2634.6|2639.4|2633.4|3
1639472670000|2021-12-14 09:04:30|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639472700000|2021-12-14 09:05:00|2641.1|2635.1|2639.6|2633.6|2641.1|2635.1|2639.6|2633.6|3
1639472710000|2021-12-14 09:05:10|2639.4|2633.4|2640.4|2634.4|2640.4|2634.4|2639.1|2633.1|5
1639472720000|2021-12-14 09:05:20|2640.1|2634.1|2640.9|2634.9|2640.9|2634.9|2640.1|2634.1|2
1639472730000|2021-12-14 09:05:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639472750000|2021-12-14 09:05:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639472790000|2021-12-14 09:06:30|2641.9|2635.9|2641.9|2635.9|2642.9|2636.9|2641.9|2635.9|3
1639472800000|2021-12-14 09:06:40|2641.6|2635.6|2641.4|2635.4|2642.1|2636.1|2641.1|2635.1|5
1639472810000|2021-12-14 09:06:50|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639472830000|2021-12-14 09:07:10|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|3
1639472850000|2021-12-14 09:07:30|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639472860000|2021-12-14 09:07:40|2640.9|2634.9|2640.4|2634.4|2640.9|2634.9|2640.1|2634.1|4
1639472870000|2021-12-14 09:07:50|2640.1|2634.1|2639.4|2633.4|2640.1|2634.1|2639.4|2633.4|4
1639472880000|2021-12-14 09:08:00|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639472890000|2021-12-14 09:08:10|2639.6|2633.6|2640.9|2634.9|2640.9|2634.9|2639.6|2633.6|2
1639472900000|2021-12-14 09:08:20|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|3
1639472930000|2021-12-14 09:08:50|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639472940000|2021-12-14 09:09:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639472950000|2021-12-14 09:09:10|2641.4|2635.4|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|2
1639472960000|2021-12-14 09:09:20|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639472980000|2021-12-14 09:09:40|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639473010000|2021-12-14 09:10:10|2642.4|2636.4|2642.6|2636.6|2643.1|2637.1|2642.4|2636.4|4
1639473020000|2021-12-14 09:10:20|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639473030000|2021-12-14 09:10:30|2642.6|2636.6|2643.1|2637.1|2643.1|2637.1|2642.6|2636.6|3
1639473040000|2021-12-14 09:10:40|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1639473050000|2021-12-14 09:10:50|2642.4|2636.4|2643.1|2637.1|2643.1|2637.1|2642.4|2636.4|2
1639473060000|2021-12-14 09:11:00|2642.9|2636.9|2642.4|2636.4|2642.9|2636.9|2642.4|2636.4|2
1639473080000|2021-12-14 09:11:20|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1639473110000|2021-12-14 09:11:50|2643.1|2637.1|2642.6|2636.6|2643.1|2637.1|2642.6|2636.6|3
1639473140000|2021-12-14 09:12:20|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639473150000|2021-12-14 09:12:30|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|3
1639473160000|2021-12-14 09:12:40|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|3
1639473170000|2021-12-14 09:12:50|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1639473180000|2021-12-14 09:13:00|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2640.9|2634.9|5
1639473190000|2021-12-14 09:13:10|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|4
1639473200000|2021-12-14 09:13:20|2640.9|2634.9|2640.1|2634.1|2640.9|2634.9|2640.1|2634.1|3
1639473210000|2021-12-14 09:13:30|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.4|2633.4|4
1639473260000|2021-12-14 09:14:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639473290000|2021-12-14 09:14:50|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639473300000|2021-12-14 09:15:00|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639473310000|2021-12-14 09:15:10|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|3
1639473330000|2021-12-14 09:15:30|2640.9|2634.9|2642.1|2636.1|2642.1|2636.1|2640.9|2634.9|4
1639473340000|2021-12-14 09:15:40|2641.9|2635.9|2642.4|2636.4|2643.1|2637.1|2641.9|2635.9|3
1639473350000|2021-12-14 09:15:50|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639473360000|2021-12-14 09:16:00|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639473370000|2021-12-14 09:16:10|2643.9|2637.9|2644.9|2638.9|2646.4|2640.4|2643.9|2637.9|5
1639473380000|2021-12-14 09:16:20|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639473390000|2021-12-14 09:16:30|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1639473400000|2021-12-14 09:16:40|2643.6|2637.6|2644.4|2638.4|2644.4|2638.4|2643.6|2637.6|3
1639473440000|2021-12-14 09:17:20|2644.6|2638.6|2645.9|2639.9|2645.9|2639.9|2644.6|2638.6|2
1639473450000|2021-12-14 09:17:30|2645.6|2639.6|2643.9|2637.9|2645.6|2639.6|2643.9|2637.9|2
1639473480000|2021-12-14 09:18:00|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1639473490000|2021-12-14 09:18:10|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1639473500000|2021-12-14 09:18:20|2642.9|2636.9|2643.4|2637.4|2643.4|2637.4|2642.6|2636.6|7
1639473520000|2021-12-14 09:18:40|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639473530000|2021-12-14 09:18:50|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639473570000|2021-12-14 09:19:30|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639473580000|2021-12-14 09:19:40|2642.4|2636.4|2641.1|2635.1|2642.4|2636.4|2640.9|2634.9|8
1639473600000|2021-12-14 09:20:00|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|4
1639473620000|2021-12-14 09:20:20|2640.4|2634.4|2641.6|2635.6|2641.6|2635.6|2640.4|2634.4|4
1639473630000|2021-12-14 09:20:30|2641.9|2635.9|2641.9|2635.9|2642.4|2636.4|2641.9|2635.9|5
1639473640000|2021-12-14 09:20:40|2641.6|2635.6|2640.9|2634.9|2641.9|2635.9|2640.9|2634.9|4
1639473660000|2021-12-14 09:21:00|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639473670000|2021-12-14 09:21:10|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639473690000|2021-12-14 09:21:30|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|2
1639473700000|2021-12-14 09:21:40|2640.9|2634.9|2641.6|2635.6|2641.6|2635.6|2640.9|2634.9|3
1639473710000|2021-12-14 09:21:50|2641.9|2635.9|2641.1|2635.1|2642.1|2636.1|2641.1|2635.1|6
1639473720000|2021-12-14 09:22:00|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639473730000|2021-12-14 09:22:10|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639473740000|2021-12-14 09:22:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|3
1639473760000|2021-12-14 09:22:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639473780000|2021-12-14 09:23:00|2641.1|2635.1|2640.1|2634.1|2641.1|2635.1|2640.1|2634.1|3
1639473790000|2021-12-14 09:23:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639473800000|2021-12-14 09:23:20|2640.1|2634.1|2639.6|2633.6|2640.4|2634.4|2639.6|2633.6|4
1639473810000|2021-12-14 09:23:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639473830000|2021-12-14 09:23:50|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.6|2632.6|3
1639473840000|2021-12-14 09:24:00|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639473850000|2021-12-14 09:24:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639473860000|2021-12-14 09:24:20|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639473870000|2021-12-14 09:24:30|2638.4|2632.4|2639.4|2633.4|2639.4|2633.4|2638.4|2632.4|3
1639473880000|2021-12-14 09:24:40|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639473900000|2021-12-14 09:25:00|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1639473920000|2021-12-14 09:25:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639473940000|2021-12-14 09:25:40|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639473960000|2021-12-14 09:26:00|2640.1|2634.1|2640.9|2634.9|2640.9|2634.9|2640.1|2634.1|2
1639473980000|2021-12-14 09:26:20|2641.1|2635.1|2641.9|2635.9|2641.9|2635.9|2641.1|2635.1|4
1639474000000|2021-12-14 09:26:40|2641.6|2635.6|2640.4|2634.4|2641.6|2635.6|2640.4|2634.4|3
1639474010000|2021-12-14 09:26:50|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639474020000|2021-12-14 09:27:00|2639.9|2633.9|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|3
1639474030000|2021-12-14 09:27:10|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639474040000|2021-12-14 09:27:20|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|4
1639474060000|2021-12-14 09:27:40|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639474080000|2021-12-14 09:28:00|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|4
1639474090000|2021-12-14 09:28:10|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1639474100000|2021-12-14 09:28:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639474130000|2021-12-14 09:28:50|2639.6|2633.6|2640.4|2634.4|2640.4|2634.4|2639.6|2633.6|2
1639474140000|2021-12-14 09:29:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639474160000|2021-12-14 09:29:20|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|2
1639474180000|2021-12-14 09:29:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639474190000|2021-12-14 09:29:50|2640.4|2634.4|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|3
1639474220000|2021-12-14 09:30:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639474230000|2021-12-14 09:30:30|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639474240000|2021-12-14 09:30:40|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639474270000|2021-12-14 09:31:10|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639474300000|2021-12-14 09:31:40|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|3
1639474310000|2021-12-14 09:31:50|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|3
1639474320000|2021-12-14 09:32:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639474340000|2021-12-14 09:32:20|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639474350000|2021-12-14 09:32:30|2639.6|2633.6|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|3
1639474360000|2021-12-14 09:32:40|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639474370000|2021-12-14 09:32:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639474410000|2021-12-14 09:33:30|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|2
1639474440000|2021-12-14 09:34:00|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639474450000|2021-12-14 09:34:10|2639.4|2633.4|2640.4|2634.4|2640.4|2634.4|2639.4|2633.4|3
1639474470000|2021-12-14 09:34:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639474480000|2021-12-14 09:34:40|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2639.6|2633.6|3
1639474500000|2021-12-14 09:35:00|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639474510000|2021-12-14 09:35:10|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2639.4|2633.4|5
1639474520000|2021-12-14 09:35:20|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639474530000|2021-12-14 09:35:30|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639474550000|2021-12-14 09:35:50|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639474560000|2021-12-14 09:36:00|2640.6|2634.6|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|3
1639474580000|2021-12-14 09:36:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639474590000|2021-12-14 09:36:30|2641.4|2635.4|2641.9|2635.9|2641.9|2635.9|2641.4|2635.4|3
1639474610000|2021-12-14 09:36:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639474640000|2021-12-14 09:37:20|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|2
1639474660000|2021-12-14 09:37:40|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639474670000|2021-12-14 09:37:50|2641.1|2635.1|2641.4|2635.4|2641.6|2635.6|2641.1|2635.1|3
1639474680000|2021-12-14 09:38:00|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639474690000|2021-12-14 09:38:10|2640.6|2634.6|2641.9|2635.9|2641.9|2635.9|2640.6|2634.6|3
1639474700000|2021-12-14 09:38:20|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1639474730000|2021-12-14 09:38:50|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1639474740000|2021-12-14 09:39:00|2642.1|2636.1|2641.1|2635.1|2642.1|2636.1|2641.1|2635.1|4
1639474760000|2021-12-14 09:39:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639474780000|2021-12-14 09:39:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639474790000|2021-12-14 09:39:50|2640.9|2634.9|2641.1|2635.1|2641.9|2635.9|2640.9|2634.9|4
1639474800000|2021-12-14 09:40:00|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1639474810000|2021-12-14 09:40:10|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1639474820000|2021-12-14 09:40:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639474830000|2021-12-14 09:40:30|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639474850000|2021-12-14 09:40:50|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.9|2633.9|3
1639474870000|2021-12-14 09:41:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639474890000|2021-12-14 09:41:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639474910000|2021-12-14 09:41:50|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639474930000|2021-12-14 09:42:10|2640.4|2634.4|2640.9|2634.9|2641.4|2635.4|2640.4|2634.4|4
1639474940000|2021-12-14 09:42:20|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1639474950000|2021-12-14 09:42:30|2640.4|2634.4|2641.4|2635.4|2641.4|2635.4|2640.1|2634.1|4
1639474990000|2021-12-14 09:43:10|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639475000000|2021-12-14 09:43:20|2640.9|2634.9|2641.1|2635.1|2641.6|2635.6|2640.9|2634.9|5
1639475020000|2021-12-14 09:43:40|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639475030000|2021-12-14 09:43:50|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639475040000|2021-12-14 09:44:00|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639475050000|2021-12-14 09:44:10|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639475060000|2021-12-14 09:44:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639475070000|2021-12-14 09:44:30|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1639475080000|2021-12-14 09:44:40|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639475090000|2021-12-14 09:44:50|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639475100000|2021-12-14 09:45:00|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|2
1639475130000|2021-12-14 09:45:30|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|3
1639475170000|2021-12-14 09:46:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639475200000|2021-12-14 09:46:40|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639475220000|2021-12-14 09:47:00|2639.4|2633.4|2638.4|2632.4|2639.6|2633.6|2638.4|2632.4|5
1639475230000|2021-12-14 09:47:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639475240000|2021-12-14 09:47:20|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639475270000|2021-12-14 09:47:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|3
1639475280000|2021-12-14 09:48:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639475310000|2021-12-14 09:48:30|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|2
1639475320000|2021-12-14 09:48:40|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|3
1639475350000|2021-12-14 09:49:10|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639475380000|2021-12-14 09:49:40|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1639475390000|2021-12-14 09:49:50|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639475410000|2021-12-14 09:50:10|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639475420000|2021-12-14 09:50:20|2639.1|2633.1|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|3
1639475430000|2021-12-14 09:50:30|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1639475440000|2021-12-14 09:50:40|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639475450000|2021-12-14 09:50:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639475460000|2021-12-14 09:51:00|2640.1|2634.1|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|3
1639475550000|2021-12-14 09:52:30|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639475560000|2021-12-14 09:52:40|2640.4|2634.4|2640.6|2634.6|2640.9|2634.9|2640.4|2634.4|3
1639475570000|2021-12-14 09:52:50|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639475580000|2021-12-14 09:53:00|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1639475660000|2021-12-14 09:54:20|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|6
1639475670000|2021-12-14 09:54:30|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|4
1639475720000|2021-12-14 09:55:20|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1639475730000|2021-12-14 09:55:30|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|6
1639475740000|2021-12-14 09:55:40|2639.4|2633.4|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|6
1639475750000|2021-12-14 09:55:50|2638.9|2632.9|2638.1|2632.1|2638.9|2632.9|2638.1|2632.1|4
1639475760000|2021-12-14 09:56:00|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639475770000|2021-12-14 09:56:10|2638.1|2632.1|2639.6|2633.6|2639.9|2633.9|2638.1|2632.1|4
1639475780000|2021-12-14 09:56:20|2639.4|2633.4|2640.1|2634.1|2640.1|2634.1|2639.1|2633.1|6
1639475800000|2021-12-14 09:56:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639475810000|2021-12-14 09:56:50|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1639475850000|2021-12-14 09:57:30|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639475860000|2021-12-14 09:57:40|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1639475870000|2021-12-14 09:57:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639475890000|2021-12-14 09:58:10|2640.6|2634.6|2639.9|2633.9|2640.9|2634.9|2639.9|2633.9|4
1639475910000|2021-12-14 09:58:30|2640.1|2634.1|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|3
1639475920000|2021-12-14 09:58:40|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|2
1639475960000|2021-12-14 09:59:20|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639475970000|2021-12-14 09:59:30|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|2
1639475980000|2021-12-14 09:59:40|2642.1|2636.1|2641.4|2635.4|2642.1|2636.1|2641.4|2635.4|4
1639475990000|2021-12-14 09:59:50|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639476000000|2021-12-14 10:00:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639476010000|2021-12-14 10:00:10|2640.6|2634.6|2639.6|2633.6|2640.6|2634.6|2639.1|2633.1|7
1639476050000|2021-12-14 10:00:50|2639.9|2633.9|2641.1|2635.1|2641.1|2635.1|2639.9|2633.9|2
1639476100000|2021-12-14 10:01:40|2641.4|2635.4|2640.6|2634.6|2641.4|2635.4|2640.6|2634.6|3
1639476110000|2021-12-14 10:01:50|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|3
1639476140000|2021-12-14 10:02:20|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1639476160000|2021-12-14 10:02:40|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639476170000|2021-12-14 10:02:50|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639476180000|2021-12-14 10:03:00|2639.6|2633.6|2638.6|2632.6|2639.6|2633.6|2638.6|2632.6|3
1639476220000|2021-12-14 10:03:40|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639476250000|2021-12-14 10:04:10|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|2
1639476260000|2021-12-14 10:04:20|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|2
1639476320000|2021-12-14 10:05:20|2637.4|2631.4|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|5
1639476330000|2021-12-14 10:05:30|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1639476340000|2021-12-14 10:05:40|2636.6|2630.6|2636.1|2630.1|2636.6|2630.6|2636.1|2630.1|2
1639476350000|2021-12-14 10:05:50|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639476360000|2021-12-14 10:06:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|3
1639476370000|2021-12-14 10:06:10|2636.4|2630.4|2637.4|2631.4|2637.4|2631.4|2636.4|2630.4|2
1639476390000|2021-12-14 10:06:30|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639476400000|2021-12-14 10:06:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639476410000|2021-12-14 10:06:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639476430000|2021-12-14 10:07:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|3
1639476460000|2021-12-14 10:07:40|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639476480000|2021-12-14 10:08:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1639476510000|2021-12-14 10:08:30|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639476520000|2021-12-14 10:08:40|2636.4|2630.4|2636.6|2630.6|2636.9|2630.9|2636.4|2630.4|3
1639476540000|2021-12-14 10:09:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639476550000|2021-12-14 10:09:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639476570000|2021-12-14 10:09:30|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1639476580000|2021-12-14 10:09:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639476590000|2021-12-14 10:09:50|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639476600000|2021-12-14 10:10:00|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|3
1639476630000|2021-12-14 10:10:30|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639476640000|2021-12-14 10:10:40|2636.4|2630.4|2636.6|2630.6|2637.4|2631.4|2636.4|2630.4|4
1639476650000|2021-12-14 10:10:50|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639476700000|2021-12-14 10:11:40|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|2
1639476710000|2021-12-14 10:11:50|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639476720000|2021-12-14 10:12:00|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|3
1639476750000|2021-12-14 10:12:30|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1639476760000|2021-12-14 10:12:40|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1639476770000|2021-12-14 10:12:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639476780000|2021-12-14 10:13:00|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|3
1639476820000|2021-12-14 10:13:40|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1639476880000|2021-12-14 10:14:40|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639476890000|2021-12-14 10:14:50|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|2
1639476900000|2021-12-14 10:15:00|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639476910000|2021-12-14 10:15:10|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1639476920000|2021-12-14 10:15:20|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639476950000|2021-12-14 10:15:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639476960000|2021-12-14 10:16:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639476970000|2021-12-14 10:16:10|2636.4|2630.4|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|2
1639476980000|2021-12-14 10:16:20|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639476990000|2021-12-14 10:16:30|2636.6|2630.6|2635.9|2629.9|2636.6|2630.6|2635.9|2629.9|2
1639477000000|2021-12-14 10:16:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639477110000|2021-12-14 10:18:30|2636.4|2630.4|2637.4|2631.4|2637.4|2631.4|2636.4|2630.4|3
1639477120000|2021-12-14 10:18:40|2637.1|2631.1|2637.9|2631.9|2637.9|2631.9|2636.9|2630.9|4
1639477130000|2021-12-14 10:18:50|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|4
1639477150000|2021-12-14 10:19:10|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|4
1639477190000|2021-12-14 10:19:50|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639477200000|2021-12-14 10:20:00|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639477210000|2021-12-14 10:20:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639477220000|2021-12-14 10:20:20|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639477330000|2021-12-14 10:22:10|2636.9|2630.9|2637.9|2631.9|2637.9|2631.9|2636.9|2630.9|2
1639477340000|2021-12-14 10:22:20|2637.6|2631.6|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|3
1639477360000|2021-12-14 10:22:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639477400000|2021-12-14 10:23:20|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639477420000|2021-12-14 10:23:40|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1639477440000|2021-12-14 10:24:00|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639477490000|2021-12-14 10:24:50|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639477530000|2021-12-14 10:25:30|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639477560000|2021-12-14 10:26:00|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639477570000|2021-12-14 10:26:10|2637.9|2631.9|2638.9|2632.9|2638.9|2632.9|2637.9|2631.9|2
1639477580000|2021-12-14 10:26:20|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639477600000|2021-12-14 10:26:40|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1639477610000|2021-12-14 10:26:50|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639477620000|2021-12-14 10:27:00|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639477720000|2021-12-14 10:28:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639477730000|2021-12-14 10:28:50|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639477800000|2021-12-14 10:30:00|2637.4|2631.4|2637.9|2631.9|2638.4|2632.4|2637.1|2631.1|4
1639477810000|2021-12-14 10:30:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|3
1639477840000|2021-12-14 10:30:40|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|2
1639477860000|2021-12-14 10:31:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639477880000|2021-12-14 10:31:20|2638.9|2632.9|2638.4|2632.4|2638.9|2632.9|2637.9|2631.9|5
1639477890000|2021-12-14 10:31:30|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639477900000|2021-12-14 10:31:40|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639477910000|2021-12-14 10:31:50|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1639477930000|2021-12-14 10:32:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|3
1639477940000|2021-12-14 10:32:20|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639477980000|2021-12-14 10:33:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639478010000|2021-12-14 10:33:30|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639478020000|2021-12-14 10:33:40|2639.1|2633.1|2639.4|2633.4|2639.9|2633.9|2639.1|2633.1|5
1639478030000|2021-12-14 10:33:50|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639478040000|2021-12-14 10:34:00|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|5
1639478070000|2021-12-14 10:34:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639478080000|2021-12-14 10:34:40|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1639478090000|2021-12-14 10:34:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639478100000|2021-12-14 10:35:00|2638.9|2632.9|2638.4|2632.4|2638.9|2632.9|2638.4|2632.4|3
1639478110000|2021-12-14 10:35:10|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|2
1639478140000|2021-12-14 10:35:40|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639478160000|2021-12-14 10:36:00|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639478170000|2021-12-14 10:36:10|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|2
1639478190000|2021-12-14 10:36:30|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639478210000|2021-12-14 10:36:50|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639478220000|2021-12-14 10:37:00|2639.9|2633.9|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|3
1639478230000|2021-12-14 10:37:10|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639478250000|2021-12-14 10:37:30|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639478280000|2021-12-14 10:38:00|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639478290000|2021-12-14 10:38:10|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|2
1639478320000|2021-12-14 10:38:40|2639.4|2633.4|2640.1|2634.1|2640.1|2634.1|2639.4|2633.4|3
1639478330000|2021-12-14 10:38:50|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639478390000|2021-12-14 10:39:50|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|3
1639478410000|2021-12-14 10:40:10|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639478520000|2021-12-14 10:42:00|2640.4|2634.4|2641.6|2635.6|2641.6|2635.6|2640.4|2634.4|3
1639478540000|2021-12-14 10:42:20|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1639478550000|2021-12-14 10:42:30|2641.9|2635.9|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|2
1639478570000|2021-12-14 10:42:50|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1639478580000|2021-12-14 10:43:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639478610000|2021-12-14 10:43:30|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639478620000|2021-12-14 10:43:40|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639478630000|2021-12-14 10:43:50|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639478650000|2021-12-14 10:44:10|2641.4|2635.4|2642.1|2636.1|2642.1|2636.1|2641.1|2635.1|4
1639478680000|2021-12-14 10:44:40|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639478690000|2021-12-14 10:44:50|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639478700000|2021-12-14 10:45:00|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1639478740000|2021-12-14 10:45:40|2641.9|2635.9|2641.4|2635.4|2641.9|2635.9|2641.4|2635.4|3
1639478780000|2021-12-14 10:46:20|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|2
1639478810000|2021-12-14 10:46:50|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639478870000|2021-12-14 10:47:50|2641.1|2635.1|2641.6|2635.6|2641.6|2635.6|2641.1|2635.1|2
1639478880000|2021-12-14 10:48:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|3
1639478890000|2021-12-14 10:48:10|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639478900000|2021-12-14 10:48:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639478910000|2021-12-14 10:48:30|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639478950000|2021-12-14 10:49:10|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|2
1639478970000|2021-12-14 10:49:30|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639478990000|2021-12-14 10:49:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639479000000|2021-12-14 10:50:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639479040000|2021-12-14 10:50:40|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639479050000|2021-12-14 10:50:50|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639479100000|2021-12-14 10:51:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639479140000|2021-12-14 10:52:20|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|2
1639479170000|2021-12-14 10:52:50|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1639479180000|2021-12-14 10:53:00|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639479210000|2021-12-14 10:53:30|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639479220000|2021-12-14 10:53:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639479250000|2021-12-14 10:54:10|2641.1|2635.1|2640.6|2634.6|2641.1|2635.1|2640.6|2634.6|2
1639479290000|2021-12-14 10:54:50|2640.9|2634.9|2641.6|2635.6|2641.9|2635.9|2640.9|2634.9|4
1639479300000|2021-12-14 10:55:00|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639479340000|2021-12-14 10:55:40|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639479400000|2021-12-14 10:56:40|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639479410000|2021-12-14 10:56:50|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639479450000|2021-12-14 10:57:30|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639479460000|2021-12-14 10:57:40|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639479490000|2021-12-14 10:58:10|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639479500000|2021-12-14 10:58:20|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1639479530000|2021-12-14 10:58:50|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639479590000|2021-12-14 10:59:50|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639479600000|2021-12-14 11:00:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639479650000|2021-12-14 11:00:50|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639479660000|2021-12-14 11:01:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639479670000|2021-12-14 11:01:10|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639479690000|2021-12-14 11:01:30|2641.1|2635.1|2640.1|2634.1|2641.6|2635.6|2640.1|2634.1|5
1639479730000|2021-12-14 11:02:10|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639479740000|2021-12-14 11:02:20|2640.9|2634.9|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|3
1639479750000|2021-12-14 11:02:30|2640.1|2634.1|2639.6|2633.6|2640.1|2634.1|2639.6|2633.6|3
1639479770000|2021-12-14 11:02:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|3
1639479800000|2021-12-14 11:03:20|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639479820000|2021-12-14 11:03:40|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639479830000|2021-12-14 11:03:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639479880000|2021-12-14 11:04:40|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639479890000|2021-12-14 11:04:50|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|2
1639479910000|2021-12-14 11:05:10|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639480110000|2021-12-14 11:08:30|2639.1|2633.1|2637.6|2631.6|2639.1|2633.1|2637.6|2631.6|2
1639480180000|2021-12-14 11:09:40|2637.4|2631.4|2636.6|2630.6|2637.6|2631.6|2636.6|2630.6|6
1639480190000|2021-12-14 11:09:50|2636.1|2630.1|2636.9|2630.9|2636.9|2630.9|2636.1|2630.1|4
1639480200000|2021-12-14 11:10:00|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1639480210000|2021-12-14 11:10:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639480240000|2021-12-14 11:10:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639480270000|2021-12-14 11:11:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639480310000|2021-12-14 11:11:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639480360000|2021-12-14 11:12:40|2637.1|2631.1|2636.4|2630.4|2637.1|2631.1|2636.4|2630.4|3
1639480390000|2021-12-14 11:13:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639480400000|2021-12-14 11:13:20|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1639480420000|2021-12-14 11:13:40|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1639480460000|2021-12-14 11:14:20|2636.4|2630.4|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|2
1639480480000|2021-12-14 11:14:40|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|3
1639480550000|2021-12-14 11:15:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639480560000|2021-12-14 11:16:00|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1639480600000|2021-12-14 11:16:40|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1639480650000|2021-12-14 11:17:30|2636.1|2630.1|2634.6|2628.6|2636.1|2630.1|2634.6|2628.6|2
1639480690000|2021-12-14 11:18:10|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2633.6|2627.6|4
1639480700000|2021-12-14 11:18:20|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|3
1639480710000|2021-12-14 11:18:30|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639480720000|2021-12-14 11:18:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639480750000|2021-12-14 11:19:10|2633.1|2627.1|2632.1|2626.1|2633.1|2627.1|2631.9|2625.9|5
1639480760000|2021-12-14 11:19:20|2631.4|2625.4|2632.6|2626.6|2632.6|2626.6|2631.4|2625.4|5
1639480770000|2021-12-14 11:19:30|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639480800000|2021-12-14 11:20:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639480870000|2021-12-14 11:21:10|2632.6|2626.6|2633.6|2627.6|2633.6|2627.6|2632.6|2626.6|2
1639480880000|2021-12-14 11:21:20|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1639480910000|2021-12-14 11:21:50|2633.4|2627.4|2632.9|2626.9|2633.6|2627.6|2632.9|2626.9|3
1639480960000|2021-12-14 11:22:40|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639480990000|2021-12-14 11:23:10|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639481010000|2021-12-14 11:23:30|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1639481020000|2021-12-14 11:23:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1639481040000|2021-12-14 11:24:00|2634.9|2628.9|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|2
1639481060000|2021-12-14 11:24:20|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.6|2628.6|3
1639481070000|2021-12-14 11:24:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639481120000|2021-12-14 11:25:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639481140000|2021-12-14 11:25:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639481170000|2021-12-14 11:26:10|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639481190000|2021-12-14 11:26:30|2634.9|2628.9|2635.6|2629.6|2635.6|2629.6|2634.6|2628.6|4
1639481200000|2021-12-14 11:26:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639481230000|2021-12-14 11:27:10|2635.6|2629.6|2634.9|2628.9|2635.6|2629.6|2634.9|2628.9|3
1639481240000|2021-12-14 11:27:20|2635.1|2629.1|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|4
1639481250000|2021-12-14 11:27:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639481270000|2021-12-14 11:27:50|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1639481320000|2021-12-14 11:28:40|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|2
1639481330000|2021-12-14 11:28:50|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1639481380000|2021-12-14 11:29:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639481400000|2021-12-14 11:30:00|2635.6|2629.6|2635.4|2629.4|2635.6|2629.6|2635.4|2629.4|4
1639481440000|2021-12-14 11:30:40|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|3
1639481460000|2021-12-14 11:31:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639481470000|2021-12-14 11:31:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639481480000|2021-12-14 11:31:20|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639481510000|2021-12-14 11:31:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639481520000|2021-12-14 11:32:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639481550000|2021-12-14 11:32:30|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639481560000|2021-12-14 11:32:40|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|4
1639481630000|2021-12-14 11:33:50|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639481700000|2021-12-14 11:35:00|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|4
1639481750000|2021-12-14 11:35:50|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1639481800000|2021-12-14 11:36:40|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639481820000|2021-12-14 11:37:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639481870000|2021-12-14 11:37:50|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|2
1639482010000|2021-12-14 11:40:10|2633.9|2627.9|2634.6|2628.6|2635.1|2629.1|2633.9|2627.9|4
1639482030000|2021-12-14 11:40:30|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1639482060000|2021-12-14 11:41:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639482090000|2021-12-14 11:41:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639482110000|2021-12-14 11:41:50|2634.9|2628.9|2634.4|2628.4|2634.9|2628.9|2634.4|2628.4|2
1639482120000|2021-12-14 11:42:00|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1639482130000|2021-12-14 11:42:10|2634.1|2628.1|2634.9|2628.9|2634.9|2628.9|2633.9|2627.9|4
1639482160000|2021-12-14 11:42:40|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|2
1639482180000|2021-12-14 11:43:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639482210000|2021-12-14 11:43:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639482260000|2021-12-14 11:44:20|2633.6|2627.6|2634.4|2628.4|2634.6|2628.6|2633.4|2627.4|5
1639482270000|2021-12-14 11:44:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639482320000|2021-12-14 11:45:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639482350000|2021-12-14 11:45:50|2634.4|2628.4|2635.1|2629.1|2635.1|2629.1|2634.4|2628.4|3
1639482370000|2021-12-14 11:46:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639482400000|2021-12-14 11:46:40|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1639482430000|2021-12-14 11:47:10|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1639482500000|2021-12-14 11:48:20|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1639482550000|2021-12-14 11:49:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639482600000|2021-12-14 11:50:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639482620000|2021-12-14 11:50:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639482650000|2021-12-14 11:50:50|2634.9|2628.9|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|2
1639482670000|2021-12-14 11:51:10|2635.1|2629.1|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|3
1639482680000|2021-12-14 11:51:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639482790000|2021-12-14 11:53:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639482810000|2021-12-14 11:53:30|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1639482840000|2021-12-14 11:54:00|2634.9|2628.9|2635.6|2629.6|2635.9|2629.9|2634.9|2628.9|3
1639482850000|2021-12-14 11:54:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639482860000|2021-12-14 11:54:20|2635.1|2629.1|2633.9|2627.9|2635.4|2629.4|2633.6|2627.6|5
1639482870000|2021-12-14 11:54:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1639482880000|2021-12-14 11:54:40|2633.1|2627.1|2633.4|2627.4|2633.9|2627.9|2633.1|2627.1|4
1639482900000|2021-12-14 11:55:00|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|5
1639482910000|2021-12-14 11:55:10|2633.9|2627.9|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|3
1639482920000|2021-12-14 11:55:20|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639482930000|2021-12-14 11:55:30|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.6|2627.6|4
1639482940000|2021-12-14 11:55:40|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1639482950000|2021-12-14 11:55:50|2633.9|2627.9|2634.4|2628.4|2634.9|2628.9|2633.9|2627.9|4
1639482970000|2021-12-14 11:56:10|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2633.4|2627.4|5
1639482980000|2021-12-14 11:56:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639482990000|2021-12-14 11:56:30|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|2
1639483000000|2021-12-14 11:56:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639483010000|2021-12-14 11:56:50|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1639483020000|2021-12-14 11:57:00|2633.4|2627.4|2634.1|2628.1|2634.1|2628.1|2633.4|2627.4|3
1639483040000|2021-12-14 11:57:20|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|4
1639483060000|2021-12-14 11:57:40|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639483070000|2021-12-14 11:57:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639483080000|2021-12-14 11:58:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639483090000|2021-12-14 11:58:10|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1639483100000|2021-12-14 11:58:20|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639483110000|2021-12-14 11:58:30|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639483120000|2021-12-14 11:58:40|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|2
1639483140000|2021-12-14 11:59:00|2634.6|2628.6|2633.6|2627.6|2634.6|2628.6|2633.6|2627.6|6
1639483150000|2021-12-14 11:59:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639483190000|2021-12-14 11:59:50|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1639483200000|2021-12-14 12:00:00|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1639483210000|2021-12-14 12:00:10|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639483240000|2021-12-14 12:00:40|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639483270000|2021-12-14 12:01:10|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639483290000|2021-12-14 12:01:30|2632.6|2626.6|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|3
1639483300000|2021-12-14 12:01:40|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|6
1639483330000|2021-12-14 12:02:10|2632.9|2626.9|2632.6|2626.6|2633.4|2627.4|2632.6|2626.6|4
1639483340000|2021-12-14 12:02:20|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639483360000|2021-12-14 12:02:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639483400000|2021-12-14 12:03:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639483430000|2021-12-14 12:03:50|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|2
1639483440000|2021-12-14 12:04:00|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1639483460000|2021-12-14 12:04:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639483490000|2021-12-14 12:04:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639483500000|2021-12-14 12:05:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639483510000|2021-12-14 12:05:10|2631.9|2625.9|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|2
1639483520000|2021-12-14 12:05:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639483540000|2021-12-14 12:05:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639483580000|2021-12-14 12:06:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639483600000|2021-12-14 12:06:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639483610000|2021-12-14 12:06:50|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639483620000|2021-12-14 12:07:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639483630000|2021-12-14 12:07:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639483650000|2021-12-14 12:07:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639483680000|2021-12-14 12:08:00|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|3
1639483710000|2021-12-14 12:08:30|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|5
1639483720000|2021-12-14 12:08:40|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|2
1639483750000|2021-12-14 12:09:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639483780000|2021-12-14 12:09:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639483790000|2021-12-14 12:09:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639483850000|2021-12-14 12:10:50|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639483860000|2021-12-14 12:11:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639483880000|2021-12-14 12:11:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639483900000|2021-12-14 12:11:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639483910000|2021-12-14 12:11:50|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|2
1639483920000|2021-12-14 12:12:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639483930000|2021-12-14 12:12:10|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1639483950000|2021-12-14 12:12:30|2633.1|2627.1|2634.1|2628.1|2634.4|2628.4|2633.1|2627.1|5
1639484000000|2021-12-14 12:13:20|2633.6|2627.6|2634.6|2628.6|2634.6|2628.6|2633.6|2627.6|4
1639484010000|2021-12-14 12:13:30|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|12
1639484020000|2021-12-14 12:13:40|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1639484080000|2021-12-14 12:14:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639484090000|2021-12-14 12:14:50|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639484100000|2021-12-14 12:15:00|2633.1|2627.1|2633.4|2627.4|2633.6|2627.6|2633.1|2627.1|4
1639484120000|2021-12-14 12:15:20|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1639484150000|2021-12-14 12:15:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639484160000|2021-12-14 12:16:00|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1639484180000|2021-12-14 12:16:20|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639484190000|2021-12-14 12:16:30|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|3
1639484210000|2021-12-14 12:16:50|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1639484220000|2021-12-14 12:17:00|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|3
1639484240000|2021-12-14 12:17:20|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|3
1639484250000|2021-12-14 12:17:30|2634.9|2628.9|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|5
1639484270000|2021-12-14 12:17:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639484280000|2021-12-14 12:18:00|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639484290000|2021-12-14 12:18:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639484300000|2021-12-14 12:18:20|2634.4|2628.4|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|3
1639484310000|2021-12-14 12:18:30|2635.1|2629.1|2635.1|2629.1|2635.4|2629.4|2635.1|2629.1|3
1639484320000|2021-12-14 12:18:40|2634.9|2628.9|2634.6|2628.6|2635.1|2629.1|2634.6|2628.6|4
1639484340000|2021-12-14 12:19:00|2635.1|2629.1|2636.1|2630.1|2636.9|2630.9|2635.1|2629.1|4
1639484350000|2021-12-14 12:19:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639484370000|2021-12-14 12:19:30|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|3
1639484380000|2021-12-14 12:19:40|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1639484390000|2021-12-14 12:19:50|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|3
1639484400000|2021-12-14 12:20:00|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639484410000|2021-12-14 12:20:10|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|4
1639484430000|2021-12-14 12:20:30|2635.6|2629.6|2634.6|2628.6|2635.6|2629.6|2634.1|2628.1|4
1639484460000|2021-12-14 12:21:00|2634.4|2628.4|2633.6|2627.6|2634.4|2628.4|2633.4|2627.4|6
1639484470000|2021-12-14 12:21:10|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2632.9|2626.9|6
1639484480000|2021-12-14 12:21:20|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639484490000|2021-12-14 12:21:30|2633.1|2627.1|2634.4|2628.4|2634.4|2628.4|2632.9|2626.9|5
1639484510000|2021-12-14 12:21:50|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639484520000|2021-12-14 12:22:00|2634.9|2628.9|2635.1|2629.1|2635.4|2629.4|2634.9|2628.9|4
1639484540000|2021-12-14 12:22:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639484550000|2021-12-14 12:22:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639484560000|2021-12-14 12:22:40|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2634.1|2628.1|4
1639484580000|2021-12-14 12:23:00|2633.9|2627.9|2635.1|2629.1|2635.1|2629.1|2633.6|2627.6|4
1639484600000|2021-12-14 12:23:20|2635.4|2629.4|2636.1|2630.1|2636.4|2630.4|2635.4|2629.4|4
1639484610000|2021-12-14 12:23:30|2636.9|2630.9|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|4
1639484620000|2021-12-14 12:23:40|2637.6|2631.6|2638.6|2632.6|2638.6|2632.6|2637.6|2631.6|4
1639484630000|2021-12-14 12:23:50|2638.9|2632.9|2637.1|2631.1|2638.9|2632.9|2637.1|2631.1|3
1639484640000|2021-12-14 12:24:00|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|2
1639484690000|2021-12-14 12:24:50|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639484700000|2021-12-14 12:25:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639484740000|2021-12-14 12:25:40|2636.9|2630.9|2635.9|2629.9|2636.9|2630.9|2635.9|2629.9|4
1639484760000|2021-12-14 12:26:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639484770000|2021-12-14 12:26:10|2635.4|2629.4|2636.1|2630.1|2636.1|2630.1|2635.4|2629.4|2
1639484780000|2021-12-14 12:26:20|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1639484810000|2021-12-14 12:26:50|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|2
1639484850000|2021-12-14 12:27:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639484870000|2021-12-14 12:27:50|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639484890000|2021-12-14 12:28:10|2636.4|2630.4|2636.6|2630.6|2636.9|2630.9|2636.4|2630.4|4
1639484910000|2021-12-14 12:28:30|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1639484920000|2021-12-14 12:28:40|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639484950000|2021-12-14 12:29:10|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|5
1639484960000|2021-12-14 12:29:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639484970000|2021-12-14 12:29:30|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1639484990000|2021-12-14 12:29:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639485010000|2021-12-14 12:30:10|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639485020000|2021-12-14 12:30:20|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1639485070000|2021-12-14 12:31:10|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|2
1639485090000|2021-12-14 12:31:30|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1639485100000|2021-12-14 12:31:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639485110000|2021-12-14 12:31:50|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1639485120000|2021-12-14 12:32:00|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639485130000|2021-12-14 12:32:10|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1639485140000|2021-12-14 12:32:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|3
1639485150000|2021-12-14 12:32:30|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639485160000|2021-12-14 12:32:40|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639485170000|2021-12-14 12:32:50|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639485210000|2021-12-14 12:33:30|2638.4|2632.4|2639.4|2633.4|2639.4|2633.4|2638.4|2632.4|5
1639485220000|2021-12-14 12:33:40|2639.1|2633.1|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|4
1639485230000|2021-12-14 12:33:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639485240000|2021-12-14 12:34:00|2638.6|2632.6|2637.6|2631.6|2638.6|2632.6|2637.4|2631.4|3
1639485250000|2021-12-14 12:34:10|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|4
1639485270000|2021-12-14 12:34:30|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1639485280000|2021-12-14 12:34:40|2637.4|2631.4|2637.4|2631.4|2637.6|2631.6|2637.1|2631.1|5
1639485310000|2021-12-14 12:35:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639485370000|2021-12-14 12:36:10|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1639485400000|2021-12-14 12:36:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639485410000|2021-12-14 12:36:50|2636.6|2630.6|2638.6|2632.6|2638.6|2632.6|2636.6|2630.6|3
1639485440000|2021-12-14 12:37:20|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1639485450000|2021-12-14 12:37:30|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.9|2633.9|2
1639485480000|2021-12-14 12:38:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639485490000|2021-12-14 12:38:10|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|4
1639485500000|2021-12-14 12:38:20|2639.9|2633.9|2637.1|2631.1|2639.9|2633.9|2636.9|2630.9|4
1639485520000|2021-12-14 12:38:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639485550000|2021-12-14 12:39:10|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2637.1|2631.1|2
1639485570000|2021-12-14 12:39:30|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639485590000|2021-12-14 12:39:50|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.4|2630.4|4
1639485640000|2021-12-14 12:40:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639485650000|2021-12-14 12:40:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639485730000|2021-12-14 12:42:10|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639485750000|2021-12-14 12:42:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639485770000|2021-12-14 12:42:50|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1639485820000|2021-12-14 12:43:40|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|2
1639485830000|2021-12-14 12:43:50|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1639485840000|2021-12-14 12:44:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639485850000|2021-12-14 12:44:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639485890000|2021-12-14 12:44:50|2634.4|2628.4|2633.6|2627.6|2634.4|2628.4|2633.6|2627.6|4
1639485900000|2021-12-14 12:45:00|2633.9|2627.9|2634.9|2628.9|2634.9|2628.9|2633.9|2627.9|2
1639485910000|2021-12-14 12:45:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639485940000|2021-12-14 12:45:40|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|4
1639485950000|2021-12-14 12:45:50|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1639485970000|2021-12-14 12:46:10|2634.9|2628.9|2636.4|2630.4|2636.4|2630.4|2634.9|2628.9|4
1639485980000|2021-12-14 12:46:20|2636.6|2630.6|2637.6|2631.6|2637.9|2631.9|2636.4|2630.4|6
1639485990000|2021-12-14 12:46:30|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2637.1|2631.1|4
1639486000000|2021-12-14 12:46:40|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|3
1639486010000|2021-12-14 12:46:50|2637.6|2631.6|2640.1|2634.1|2640.1|2634.1|2637.6|2631.6|5
1639486020000|2021-12-14 12:47:00|2639.9|2633.9|2638.9|2632.9|2639.9|2633.9|2638.9|2632.9|3
1639486040000|2021-12-14 12:47:20|2638.6|2632.6|2637.9|2631.9|2638.6|2632.6|2637.9|2631.9|4
1639486050000|2021-12-14 12:47:30|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639486080000|2021-12-14 12:48:00|2637.6|2631.6|2638.4|2632.4|2638.4|2632.4|2637.6|2631.6|2
1639486130000|2021-12-14 12:48:50|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.4|2632.4|4
1639486160000|2021-12-14 12:49:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639486170000|2021-12-14 12:49:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639486180000|2021-12-14 12:49:40|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2638.9|2632.9|4
1639486190000|2021-12-14 12:49:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639486210000|2021-12-14 12:50:10|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639486220000|2021-12-14 12:50:20|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|2
1639486230000|2021-12-14 12:50:30|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639486250000|2021-12-14 12:50:50|2640.1|2634.1|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|3
1639486260000|2021-12-14 12:51:00|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1639486300000|2021-12-14 12:51:40|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2639.9|2633.9|3
1639486310000|2021-12-14 12:51:50|2640.6|2634.6|2641.4|2635.4|2641.4|2635.4|2640.6|2634.6|2
1639486320000|2021-12-14 12:52:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639486330000|2021-12-14 12:52:10|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639486370000|2021-12-14 12:52:50|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.9|2633.9|3
1639486390000|2021-12-14 12:53:10|2639.6|2633.6|2639.9|2633.9|2639.9|2633.9|2639.6|2633.6|2
1639486400000|2021-12-14 12:53:20|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639486410000|2021-12-14 12:53:30|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|2
1639486420000|2021-12-14 12:53:40|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639486450000|2021-12-14 12:54:10|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.6|2632.6|3
1639486460000|2021-12-14 12:54:20|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639486470000|2021-12-14 12:54:30|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639486480000|2021-12-14 12:54:40|2639.6|2633.6|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|4
1639486500000|2021-12-14 12:55:00|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639486510000|2021-12-14 12:55:10|2638.6|2632.6|2639.1|2633.1|2639.1|2633.1|2638.4|2632.4|3
1639486520000|2021-12-14 12:55:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639486530000|2021-12-14 12:55:30|2639.1|2633.1|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|5
1639486540000|2021-12-14 12:55:40|2639.4|2633.4|2639.1|2633.1|2639.6|2633.6|2638.9|2632.9|8
1639486550000|2021-12-14 12:55:50|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639486560000|2021-12-14 12:56:00|2639.1|2633.1|2638.9|2632.9|2639.1|2633.1|2638.9|2632.9|2
1639486570000|2021-12-14 12:56:10|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639486580000|2021-12-14 12:56:20|2638.4|2632.4|2637.9|2631.9|2638.6|2632.6|2637.4|2631.4|8
1639486590000|2021-12-14 12:56:30|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1639486600000|2021-12-14 12:56:40|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1639486610000|2021-12-14 12:56:50|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1639486620000|2021-12-14 12:57:00|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639486630000|2021-12-14 12:57:10|2637.6|2631.6|2638.1|2632.1|2638.1|2632.1|2636.6|2630.6|6
1639486640000|2021-12-14 12:57:20|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|3
1639486650000|2021-12-14 12:57:30|2637.1|2631.1|2637.4|2631.4|2637.6|2631.6|2637.1|2631.1|3
1639486660000|2021-12-14 12:57:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639486670000|2021-12-14 12:57:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|3
1639486680000|2021-12-14 12:58:00|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|4
1639486690000|2021-12-14 12:58:10|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1639486710000|2021-12-14 12:58:30|2636.4|2630.4|2637.4|2631.4|2637.4|2631.4|2636.4|2630.4|2
1639486720000|2021-12-14 12:58:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639486730000|2021-12-14 12:58:50|2636.9|2630.9|2638.1|2632.1|2638.1|2632.1|2636.9|2630.9|6
1639486740000|2021-12-14 12:59:00|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639486750000|2021-12-14 12:59:10|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2637.1|2631.1|6
1639486790000|2021-12-14 12:59:50|2636.6|2630.6|2635.4|2629.4|2636.6|2630.6|2635.4|2629.4|9
1639486800000|2021-12-14 13:00:00|2635.6|2629.6|2640.1|2634.1|2640.4|2634.4|2635.6|2629.6|18
1639486810000|2021-12-14 13:00:10|2640.4|2634.4|2636.9|2630.9|2640.4|2634.4|2636.9|2630.9|17
1639486820000|2021-12-14 13:00:20|2637.4|2631.4|2638.6|2632.6|2638.6|2632.6|2636.6|2630.6|15
1639486830000|2021-12-14 13:00:30|2638.4|2632.4|2638.4|2632.4|2639.4|2633.4|2638.1|2632.1|13
1639486840000|2021-12-14 13:00:40|2638.1|2632.1|2637.4|2631.4|2638.4|2632.4|2637.4|2631.4|9
1639486850000|2021-12-14 13:00:50|2636.9|2630.9|2636.6|2630.6|2638.6|2632.6|2636.6|2630.6|13
1639486860000|2021-12-14 13:01:00|2635.6|2629.6|2637.1|2631.1|2637.6|2631.6|2635.6|2629.6|14
1639486870000|2021-12-14 13:01:10|2637.4|2631.4|2638.9|2632.9|2638.9|2632.9|2637.4|2631.4|6
1639486880000|2021-12-14 13:01:20|2638.6|2632.6|2638.4|2632.4|2638.9|2632.9|2638.1|2632.1|7
1639486890000|2021-12-14 13:01:30|2638.1|2632.1|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|3
1639486900000|2021-12-14 13:01:40|2638.4|2632.4|2637.1|2631.1|2638.4|2632.4|2637.1|2631.1|7
1639486910000|2021-12-14 13:01:50|2636.9|2630.9|2637.6|2631.6|2637.9|2631.9|2636.9|2630.9|6
1639486920000|2021-12-14 13:02:00|2637.9|2631.9|2638.1|2632.1|2638.9|2632.9|2637.9|2631.9|17
1639486930000|2021-12-14 13:02:10|2637.9|2631.9|2636.9|2630.9|2637.9|2631.9|2636.9|2630.9|7
1639486940000|2021-12-14 13:02:20|2636.6|2630.6|2636.9|2630.9|2637.4|2631.4|2636.6|2630.6|5
1639486950000|2021-12-14 13:02:30|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|11
1639486960000|2021-12-14 13:02:40|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639486970000|2021-12-14 13:02:50|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639486980000|2021-12-14 13:03:00|2636.4|2630.4|2636.6|2630.6|2636.9|2630.9|2636.4|2630.4|3
1639486990000|2021-12-14 13:03:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639487000000|2021-12-14 13:03:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639487030000|2021-12-14 13:03:50|2636.4|2630.4|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|3
1639487040000|2021-12-14 13:04:00|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.4|2630.4|10
1639487050000|2021-12-14 13:04:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2636.4|2630.4|9
1639487060000|2021-12-14 13:04:20|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|7
1639487070000|2021-12-14 13:04:30|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|3
1639487080000|2021-12-14 13:04:40|2636.9|2630.9|2637.9|2631.9|2637.9|2631.9|2636.6|2630.6|8
1639487090000|2021-12-14 13:04:50|2637.6|2631.6|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|4
1639487100000|2021-12-14 13:05:00|2637.1|2631.1|2637.4|2631.4|2637.4|2631.4|2636.1|2630.1|12
1639487110000|2021-12-14 13:05:10|2636.9|2630.9|2636.4|2630.4|2637.4|2631.4|2636.4|2630.4|7
1639487120000|2021-12-14 13:05:20|2636.1|2630.1|2637.4|2631.4|2637.6|2631.6|2636.1|2630.1|11
1639487130000|2021-12-14 13:05:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.1|2631.1|9
1639487140000|2021-12-14 13:05:40|2637.4|2631.4|2638.9|2632.9|2638.9|2632.9|2637.1|2631.1|13
1639487150000|2021-12-14 13:05:50|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2637.6|2631.6|10
1639487160000|2021-12-14 13:06:00|2638.9|2632.9|2637.1|2631.1|2639.1|2633.1|2636.4|2630.4|16
1639487170000|2021-12-14 13:06:10|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|4
1639487180000|2021-12-14 13:06:20|2636.9|2630.9|2636.3|2630.3|2637.1|2631.1|2635.3|2629.3|9
1639487190000|2021-12-14 13:06:30|2636|2630|2636.8|2630.8|2636.8|2630.8|2636|2630|12
1639487200000|2021-12-14 13:06:40|2636|2630|2636.3|2630.3|2636.8|2630.8|2635.8|2629.8|14
1639487210000|2021-12-14 13:06:50|2636|2630|2636.4|2630.4|2636.4|2630.4|2635.9|2629.9|4
1639487220000|2021-12-14 13:07:00|2636.1|2630.1|2634.9|2628.9|2636.1|2630.1|2634.9|2628.9|5
1639487230000|2021-12-14 13:07:10|2635.1|2629.1|2635.4|2629.4|2635.6|2629.6|2634.9|2628.9|5
1639487240000|2021-12-14 13:07:20|2635.1|2629.1|2635.9|2629.9|2636.1|2630.1|2635.1|2629.1|6
1639487250000|2021-12-14 13:07:30|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|6
1639487260000|2021-12-14 13:07:40|2635.6|2629.6|2636.4|2630.4|2637.4|2631.4|2635.6|2629.6|6
1639487270000|2021-12-14 13:07:50|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1639487280000|2021-12-14 13:08:00|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|5
1639487290000|2021-12-14 13:08:10|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|2
1639487300000|2021-12-14 13:08:20|2637.4|2631.4|2636.6|2630.6|2637.4|2631.4|2636.1|2630.1|9
1639487310000|2021-12-14 13:08:30|2636.9|2630.9|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|3
1639487320000|2021-12-14 13:08:40|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1639487330000|2021-12-14 13:08:50|2636.1|2630.1|2635.9|2629.9|2636.6|2630.6|2635.9|2629.9|6
1639487340000|2021-12-14 13:09:00|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|3
1639487350000|2021-12-14 13:09:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|3
1639487360000|2021-12-14 13:09:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639487370000|2021-12-14 13:09:30|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|4
1639487380000|2021-12-14 13:09:40|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1639487390000|2021-12-14 13:09:50|2635.9|2629.9|2635.1|2629.1|2635.9|2629.9|2635.1|2629.1|2
1639487400000|2021-12-14 13:10:00|2635.4|2629.4|2636.6|2630.6|2636.6|2630.6|2635.4|2629.4|6
1639487410000|2021-12-14 13:10:10|2636.4|2630.4|2635.6|2629.6|2636.4|2630.4|2635.6|2629.6|3
1639487420000|2021-12-14 13:10:20|2635.9|2629.9|2636.1|2630.1|2636.4|2630.4|2635.9|2629.9|7
1639487430000|2021-12-14 13:10:30|2636.4|2630.4|2635.9|2629.9|2636.6|2630.6|2635.9|2629.9|7
1639487440000|2021-12-14 13:10:40|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2635.9|2629.9|11
1639487450000|2021-12-14 13:10:50|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|9
1639487460000|2021-12-14 13:11:00|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.4|2629.4|12
1639487470000|2021-12-14 13:11:10|2635.4|2629.4|2636.1|2630.1|2636.4|2630.4|2635.1|2629.1|15
1639487480000|2021-12-14 13:11:20|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639487500000|2021-12-14 13:11:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639487510000|2021-12-14 13:11:50|2636.1|2630.1|2635.1|2629.1|2636.1|2630.1|2635.1|2629.1|3
1639487520000|2021-12-14 13:12:00|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|2
1639487530000|2021-12-14 13:12:10|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|6
1639487540000|2021-12-14 13:12:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639487560000|2021-12-14 13:12:40|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|4
1639487570000|2021-12-14 13:12:50|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1639487580000|2021-12-14 13:13:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639487590000|2021-12-14 13:13:10|2634.4|2628.4|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|4
1639487600000|2021-12-14 13:13:20|2634.4|2628.4|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|4
1639487610000|2021-12-14 13:13:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639487620000|2021-12-14 13:13:40|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.4|2627.4|5
1639487630000|2021-12-14 13:13:50|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|3
1639487640000|2021-12-14 13:14:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|3
1639487660000|2021-12-14 13:14:20|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|6
1639487670000|2021-12-14 13:14:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|3
1639487680000|2021-12-14 13:14:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639487690000|2021-12-14 13:14:50|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|7
1639487700000|2021-12-14 13:15:00|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639487710000|2021-12-14 13:15:10|2632.6|2626.6|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|4
1639487720000|2021-12-14 13:15:20|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|4
1639487730000|2021-12-14 13:15:30|2632.6|2626.6|2633.6|2627.6|2633.6|2627.6|2632.6|2626.6|3
1639487740000|2021-12-14 13:15:40|2633.4|2627.4|2633.6|2627.6|2633.9|2627.9|2633.1|2627.1|5
1639487750000|2021-12-14 13:15:50|2633.9|2627.9|2634.1|2628.1|2634.4|2628.4|2633.9|2627.9|3
1639487760000|2021-12-14 13:16:00|2634.4|2628.4|2633.6|2627.6|2634.4|2628.4|2633.6|2627.6|3
1639487770000|2021-12-14 13:16:10|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|3
1639487790000|2021-12-14 13:16:30|2634.9|2628.9|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|4
1639487800000|2021-12-14 13:16:40|2635.6|2629.6|2635.4|2629.4|2635.9|2629.9|2635.4|2629.4|12
1639487810000|2021-12-14 13:16:50|2635.6|2629.6|2636.9|2630.9|2636.9|2630.9|2635.4|2629.4|11
1639487820000|2021-12-14 13:17:00|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.4|2630.4|4
1639487830000|2021-12-14 13:17:10|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.1|2630.1|6
1639487850000|2021-12-14 13:17:30|2637.1|2631.1|2637.9|2631.9|2637.9|2631.9|2636.9|2630.9|5
1639487860000|2021-12-14 13:17:40|2637.6|2631.6|2636.9|2630.9|2637.6|2631.6|2636.9|2630.9|11
1639487870000|2021-12-14 13:17:50|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|6
1639487880000|2021-12-14 13:18:00|2636.6|2630.6|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|6
1639487890000|2021-12-14 13:18:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|3
1639487900000|2021-12-14 13:18:20|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.6|2630.6|4
1639487910000|2021-12-14 13:18:30|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1639487920000|2021-12-14 13:18:40|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|8
1639487930000|2021-12-14 13:18:50|2636.9|2630.9|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|4
1639487940000|2021-12-14 13:19:00|2637.4|2631.4|2638.4|2632.4|2638.4|2632.4|2637.4|2631.4|6
1639487950000|2021-12-14 13:19:10|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1639487960000|2021-12-14 13:19:20|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1639487980000|2021-12-14 13:19:40|2638.6|2632.6|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|3
1639487990000|2021-12-14 13:19:50|2638.4|2632.4|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|6
1639488000000|2021-12-14 13:20:00|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2637.9|2631.9|9
1639488010000|2021-12-14 13:20:10|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.9|2632.9|3
1639488020000|2021-12-14 13:20:20|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2638.4|2632.4|8
1639488040000|2021-12-14 13:20:40|2638.9|2632.9|2639.4|2633.4|2639.4|2633.4|2638.6|2632.6|6
1639488050000|2021-12-14 13:20:50|2639.1|2633.1|2638.1|2632.1|2639.4|2633.4|2638.1|2632.1|5
1639488060000|2021-12-14 13:21:00|2638.4|2632.4|2637.4|2631.4|2638.4|2632.4|2637.4|2631.4|10
1639488070000|2021-12-14 13:21:10|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.4|2631.4|4
1639488080000|2021-12-14 13:21:20|2637.9|2631.9|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|4
1639488090000|2021-12-14 13:21:30|2637.9|2631.9|2637.9|2631.9|2638.1|2632.1|2637.6|2631.6|5
1639488100000|2021-12-14 13:21:40|2637.6|2631.6|2638.1|2632.1|2638.1|2632.1|2637.6|2631.6|3
1639488110000|2021-12-14 13:21:50|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|3
1639488120000|2021-12-14 13:22:00|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639488140000|2021-12-14 13:22:20|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639488150000|2021-12-14 13:22:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639488160000|2021-12-14 13:22:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639488170000|2021-12-14 13:22:50|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639488180000|2021-12-14 13:23:00|2636.9|2630.9|2637.9|2631.9|2637.9|2631.9|2636.9|2630.9|5
1639488190000|2021-12-14 13:23:10|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.4|2631.4|11
1639488200000|2021-12-14 13:23:20|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|6
1639488210000|2021-12-14 13:23:30|2637.6|2631.6|2638.1|2632.1|2638.1|2632.1|2637.6|2631.6|3
1639488220000|2021-12-14 13:23:40|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639488230000|2021-12-14 13:23:50|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|3
1639488260000|2021-12-14 13:24:20|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|6
1639488270000|2021-12-14 13:24:30|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|4
1639488280000|2021-12-14 13:24:40|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|6
1639488290000|2021-12-14 13:24:50|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639488300000|2021-12-14 13:25:00|2638.9|2632.9|2638.1|2632.1|2638.9|2632.9|2637.9|2631.9|5
1639488310000|2021-12-14 13:25:10|2637.9|2631.9|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|4
1639488320000|2021-12-14 13:25:20|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|2
1639488330000|2021-12-14 13:25:30|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|2
1639488340000|2021-12-14 13:25:40|2636.4|2630.4|2637.6|2631.6|2637.6|2631.6|2636.4|2630.4|4
1639488360000|2021-12-14 13:26:00|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639488370000|2021-12-14 13:26:10|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|3
1639488390000|2021-12-14 13:26:30|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639488410000|2021-12-14 13:26:50|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1639488420000|2021-12-14 13:27:00|2637.9|2631.9|2637.6|2631.6|2638.4|2632.4|2637.6|2631.6|5
1639488430000|2021-12-14 13:27:10|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|3
1639488460000|2021-12-14 13:27:40|2637.6|2631.6|2636.6|2630.6|2637.6|2631.6|2636.6|2630.6|5
1639488470000|2021-12-14 13:27:50|2637.1|2631.1|2638.1|2632.1|2638.4|2632.4|2637.1|2631.1|6
1639488480000|2021-12-14 13:28:00|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.4|2632.4|2
1639488500000|2021-12-14 13:28:20|2638.1|2632.1|2639.1|2633.1|2639.1|2633.1|2637.9|2631.9|3
1639488540000|2021-12-14 13:29:00|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639488550000|2021-12-14 13:29:10|2639.4|2633.4|2639.6|2633.6|2639.9|2633.9|2639.4|2633.4|4
1639488560000|2021-12-14 13:29:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639488570000|2021-12-14 13:29:30|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639488580000|2021-12-14 13:29:40|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639488590000|2021-12-14 13:29:50|2639.9|2633.9|2639.6|2633.6|2639.9|2633.9|2639.6|2633.6|2
1639488600000|2021-12-14 13:30:00|2639.4|2633.4|2639.9|2633.9|2639.9|2633.9|2639.4|2633.4|2
1639488610000|2021-12-14 13:30:10|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|3
1639488630000|2021-12-14 13:30:30|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639488640000|2021-12-14 13:30:40|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639488650000|2021-12-14 13:30:50|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|2
1639488660000|2021-12-14 13:31:00|2638.9|2632.9|2638.4|2632.4|2639.1|2633.1|2638.4|2632.4|5
1639488670000|2021-12-14 13:31:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2637.1|2631.1|8
1639488680000|2021-12-14 13:31:20|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2637.9|2631.9|13
1639488690000|2021-12-14 13:31:30|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2637.6|2631.6|6
1639488700000|2021-12-14 13:31:40|2637.6|2631.6|2638.4|2632.4|2638.4|2632.4|2637.6|2631.6|4
1639488710000|2021-12-14 13:31:50|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639488720000|2021-12-14 13:32:00|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1639488740000|2021-12-14 13:32:20|2637.6|2631.6|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|6
1639488750000|2021-12-14 13:32:30|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1639488760000|2021-12-14 13:32:40|2636.6|2630.6|2636.9|2630.9|2637.6|2631.6|2636.1|2630.1|12
1639488770000|2021-12-14 13:32:50|2636.6|2630.6|2635.6|2629.6|2636.6|2630.6|2635.6|2629.6|3
1639488780000|2021-12-14 13:33:00|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|5
1639488790000|2021-12-14 13:33:10|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2635.6|2629.6|5
1639488800000|2021-12-14 13:33:20|2635.9|2629.9|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|5
1639488810000|2021-12-14 13:33:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639488820000|2021-12-14 13:33:40|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1639488830000|2021-12-14 13:33:50|2635.4|2629.4|2636.1|2630.1|2636.1|2630.1|2635.4|2629.4|7
1639488840000|2021-12-14 13:34:00|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|3
1639488850000|2021-12-14 13:34:10|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|4
1639488860000|2021-12-14 13:34:20|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|10
1639488870000|2021-12-14 13:34:30|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639488880000|2021-12-14 13:34:40|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639488900000|2021-12-14 13:35:00|2636.1|2630.1|2635.6|2629.6|2636.4|2630.4|2635.6|2629.6|5
1639488910000|2021-12-14 13:35:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639488920000|2021-12-14 13:35:20|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1639488940000|2021-12-14 13:35:40|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639488950000|2021-12-14 13:35:50|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1639489050000|2021-12-14 13:37:30|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|4
1639489060000|2021-12-14 13:37:40|2635.4|2629.4|2634.9|2628.9|2635.4|2629.4|2634.9|2628.9|3
1639489080000|2021-12-14 13:38:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639489100000|2021-12-14 13:38:20|2633.9|2627.9|2633.1|2627.1|2633.9|2627.9|2633.1|2627.1|3
1639489110000|2021-12-14 13:38:30|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639489120000|2021-12-14 13:38:40|2633.1|2627.1|2633.6|2627.6|2633.9|2627.9|2633.1|2627.1|5
1639489130000|2021-12-14 13:38:50|2633.4|2627.4|2634.1|2628.1|2634.1|2628.1|2633.1|2627.1|4
1639489150000|2021-12-14 13:39:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639489160000|2021-12-14 13:39:20|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|3
1639489170000|2021-12-14 13:39:30|2633.9|2627.9|2634.6|2628.6|2634.6|2628.6|2633.9|2627.9|3
1639489180000|2021-12-14 13:39:40|2634.9|2628.9|2635.1|2629.1|2635.1|2629.1|2634.6|2628.6|4
1639489190000|2021-12-14 13:39:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639489210000|2021-12-14 13:40:10|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639489230000|2021-12-14 13:40:30|2635.4|2629.4|2636.4|2630.4|2636.4|2630.4|2635.4|2629.4|6
1639489240000|2021-12-14 13:40:40|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639489260000|2021-12-14 13:41:00|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1639489270000|2021-12-14 13:41:10|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639489280000|2021-12-14 13:41:20|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1639489290000|2021-12-14 13:41:30|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1639489300000|2021-12-14 13:41:40|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1639489310000|2021-12-14 13:41:50|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2637.6|2631.6|5
1639489330000|2021-12-14 13:42:10|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639489370000|2021-12-14 13:42:50|2638.6|2632.6|2638.4|2632.4|2638.6|2632.6|2638.1|2632.1|4
1639489380000|2021-12-14 13:43:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639489420000|2021-12-14 13:43:40|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639489430000|2021-12-14 13:43:50|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|3
1639489440000|2021-12-14 13:44:00|2637.6|2631.6|2638.1|2632.1|2638.1|2632.1|2637.1|2631.1|4
1639489480000|2021-12-14 13:44:40|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|3
1639489490000|2021-12-14 13:44:50|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|2
1639489500000|2021-12-14 13:45:00|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2635.9|2629.9|4
1639489510000|2021-12-14 13:45:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639489520000|2021-12-14 13:45:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639489540000|2021-12-14 13:45:40|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639489550000|2021-12-14 13:45:50|2636.9|2630.9|2637.4|2631.4|2637.4|2631.4|2636.9|2630.9|3
1639489570000|2021-12-14 13:46:10|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|5
1639489580000|2021-12-14 13:46:20|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639489590000|2021-12-14 13:46:30|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.1|2630.1|5
1639489630000|2021-12-14 13:47:10|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1639489640000|2021-12-14 13:47:20|2637.1|2631.1|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|5
1639489650000|2021-12-14 13:47:30|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|10
1639489660000|2021-12-14 13:47:40|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639489710000|2021-12-14 13:48:30|2636.9|2630.9|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|4
1639489720000|2021-12-14 13:48:40|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639489740000|2021-12-14 13:49:00|2637.1|2631.1|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|6
1639489760000|2021-12-14 13:49:20|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1639489770000|2021-12-14 13:49:30|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2636.9|2630.9|6
1639489780000|2021-12-14 13:49:40|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1639489790000|2021-12-14 13:49:50|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1639489800000|2021-12-14 13:50:00|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1639489810000|2021-12-14 13:50:10|2636.1|2630.1|2635.1|2629.1|2636.1|2630.1|2635.1|2629.1|4
1639489820000|2021-12-14 13:50:20|2634.9|2628.9|2635.4|2629.4|2635.4|2629.4|2634.9|2628.9|3
1639489850000|2021-12-14 13:50:50|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|6
1639489860000|2021-12-14 13:51:00|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1639489870000|2021-12-14 13:51:10|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.4|2627.4|4
1639489880000|2021-12-14 13:51:20|2632.9|2626.9|2635.1|2629.1|2635.1|2629.1|2632.9|2626.9|7
1639489890000|2021-12-14 13:51:30|2635.4|2629.4|2635.4|2629.4|2635.6|2629.6|2634.9|2628.9|6
1639489900000|2021-12-14 13:51:40|2635.6|2629.6|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|2
1639489920000|2021-12-14 13:52:00|2635.6|2629.6|2634.9|2628.9|2635.6|2629.6|2634.9|2628.9|4
1639489960000|2021-12-14 13:52:40|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2635.1|2629.1|2
1639489980000|2021-12-14 13:53:00|2635.4|2629.4|2635.9|2629.9|2635.9|2629.9|2635.4|2629.4|3
1639489990000|2021-12-14 13:53:10|2636.1|2630.1|2636.4|2630.4|2636.4|2630.4|2636.1|2630.1|2
1639490010000|2021-12-14 13:53:30|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1639490030000|2021-12-14 13:53:50|2636.9|2630.9|2636.6|2630.6|2636.9|2630.9|2636.4|2630.4|3
1639490050000|2021-12-14 13:54:10|2636.4|2630.4|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|3
1639490060000|2021-12-14 13:54:20|2635.6|2629.6|2635.1|2629.1|2635.6|2629.6|2634.9|2628.9|5
1639490070000|2021-12-14 13:54:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639490080000|2021-12-14 13:54:40|2634.6|2628.6|2634.9|2628.9|2634.9|2628.9|2634.4|2628.4|10
1639490100000|2021-12-14 13:55:00|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|5
1639490110000|2021-12-14 13:55:10|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.4|2627.4|4
1639490120000|2021-12-14 13:55:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639490130000|2021-12-14 13:55:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639490140000|2021-12-14 13:55:40|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1639490160000|2021-12-14 13:56:00|2633.1|2627.1|2632.6|2626.6|2633.1|2627.1|2632.6|2626.6|6
1639490180000|2021-12-14 13:56:20|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1639490210000|2021-12-14 13:56:50|2634.1|2628.1|2634.9|2628.9|2634.9|2628.9|2634.1|2628.1|2
1639490220000|2021-12-14 13:57:00|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639490230000|2021-12-14 13:57:10|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639490240000|2021-12-14 13:57:20|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|2
1639490250000|2021-12-14 13:57:30|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|4
1639490290000|2021-12-14 13:58:10|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639490300000|2021-12-14 13:58:20|2633.9|2627.9|2635.6|2629.6|2635.6|2629.6|2633.9|2627.9|4
1639490310000|2021-12-14 13:58:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|3
1639490330000|2021-12-14 13:58:50|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639490340000|2021-12-14 13:59:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|3
1639490350000|2021-12-14 13:59:10|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1639490360000|2021-12-14 13:59:20|2635.1|2629.1|2634.9|2628.9|2635.1|2629.1|2634.9|2628.9|2
1639490390000|2021-12-14 13:59:50|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|2
1639490400000|2021-12-14 14:00:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2633.6|2627.6|5
1639490410000|2021-12-14 14:00:10|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.9|2627.9|3
1639490420000|2021-12-14 14:00:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639490430000|2021-12-14 14:00:30|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1639490440000|2021-12-14 14:00:40|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1639490460000|2021-12-14 14:01:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639490470000|2021-12-14 14:01:10|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1639490490000|2021-12-14 14:01:30|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639490500000|2021-12-14 14:01:40|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.1|2625.1|5
1639490510000|2021-12-14 14:01:50|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639490520000|2021-12-14 14:02:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639490530000|2021-12-14 14:02:10|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639490540000|2021-12-14 14:02:20|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|4
1639490550000|2021-12-14 14:02:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639490560000|2021-12-14 14:02:40|2632.1|2626.1|2632.9|2626.9|2633.1|2627.1|2632.1|2626.1|5
1639490570000|2021-12-14 14:02:50|2632.6|2626.6|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|2
1639490580000|2021-12-14 14:03:00|2632.6|2626.6|2631.6|2625.6|2632.6|2626.6|2631.6|2625.6|4
1639490590000|2021-12-14 14:03:10|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639490610000|2021-12-14 14:03:30|2632.4|2626.4|2633.1|2627.1|2633.1|2627.1|2632.4|2626.4|2
1639490620000|2021-12-14 14:03:40|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.1|2627.1|3
1639490630000|2021-12-14 14:03:50|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1639490640000|2021-12-14 14:04:00|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639490650000|2021-12-14 14:04:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639490660000|2021-12-14 14:04:20|2632.9|2626.9|2632.4|2626.4|2632.9|2626.9|2632.4|2626.4|2
1639490670000|2021-12-14 14:04:30|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639490680000|2021-12-14 14:04:40|2632.1|2626.1|2632.6|2626.6|2632.6|2626.6|2631.9|2625.9|7
1639490690000|2021-12-14 14:04:50|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1639490700000|2021-12-14 14:05:00|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1639490710000|2021-12-14 14:05:10|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|2
1639490720000|2021-12-14 14:05:20|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639490740000|2021-12-14 14:05:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639490750000|2021-12-14 14:05:50|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639490760000|2021-12-14 14:06:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|3
1639490770000|2021-12-14 14:06:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639490790000|2021-12-14 14:06:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|3
1639490800000|2021-12-14 14:06:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639490810000|2021-12-14 14:06:50|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639490820000|2021-12-14 14:07:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639490840000|2021-12-14 14:07:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639490860000|2021-12-14 14:07:40|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1639490900000|2021-12-14 14:08:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639490910000|2021-12-14 14:08:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639490930000|2021-12-14 14:08:50|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639490950000|2021-12-14 14:09:10|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639490970000|2021-12-14 14:09:30|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639490990000|2021-12-14 14:09:50|2631.4|2625.4|2630.4|2624.4|2631.4|2625.4|2630.4|2624.4|4
1639491000000|2021-12-14 14:10:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639491040000|2021-12-14 14:10:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639491050000|2021-12-14 14:10:50|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|4
1639491060000|2021-12-14 14:11:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639491070000|2021-12-14 14:11:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639491080000|2021-12-14 14:11:20|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639491100000|2021-12-14 14:11:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639491110000|2021-12-14 14:11:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639491130000|2021-12-14 14:12:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639491160000|2021-12-14 14:12:40|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639491190000|2021-12-14 14:13:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639491220000|2021-12-14 14:13:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639491230000|2021-12-14 14:13:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639491250000|2021-12-14 14:14:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639491260000|2021-12-14 14:14:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639491270000|2021-12-14 14:14:30|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|4
1639491280000|2021-12-14 14:14:40|2630.4|2624.4|2631.1|2625.1|2631.4|2625.4|2630.4|2624.4|5
1639491300000|2021-12-14 14:15:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|14
1639491310000|2021-12-14 14:15:10|2630.9|2624.9|2631.9|2625.9|2631.9|2625.9|2630.4|2624.4|7
1639491320000|2021-12-14 14:15:20|2631.4|2625.4|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|4
1639491330000|2021-12-14 14:15:30|2632.9|2626.9|2632.9|2626.9|2633.4|2627.4|2632.6|2626.6|6
1639491340000|2021-12-14 14:15:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639491350000|2021-12-14 14:15:50|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|4
1639491370000|2021-12-14 14:16:10|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639491380000|2021-12-14 14:16:20|2632.6|2626.6|2633.1|2627.1|2633.1|2627.1|2632.4|2626.4|4
1639491400000|2021-12-14 14:16:40|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|5
1639491420000|2021-12-14 14:17:00|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1639491450000|2021-12-14 14:17:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639491460000|2021-12-14 14:17:40|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1639491480000|2021-12-14 14:18:00|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|3
1639491490000|2021-12-14 14:18:10|2633.4|2627.4|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|3
1639491500000|2021-12-14 14:18:20|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639491510000|2021-12-14 14:18:30|2632.9|2626.9|2633.6|2627.6|2633.6|2627.6|2632.9|2626.9|2
1639491520000|2021-12-14 14:18:40|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|3
1639491540000|2021-12-14 14:19:00|2633.1|2627.1|2633.4|2627.4|2633.6|2627.6|2633.1|2627.1|4
1639491570000|2021-12-14 14:19:30|2633.6|2627.6|2632.9|2626.9|2633.6|2627.6|2632.9|2626.9|8
1639491580000|2021-12-14 14:19:40|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|4
1639491590000|2021-12-14 14:19:50|2632.6|2626.6|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|3
1639491600000|2021-12-14 14:20:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639491620000|2021-12-14 14:20:20|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639491630000|2021-12-14 14:20:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639491650000|2021-12-14 14:20:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639491660000|2021-12-14 14:21:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639491670000|2021-12-14 14:21:10|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639491700000|2021-12-14 14:21:40|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1639491720000|2021-12-14 14:22:00|2630.6|2624.6|2631.6|2625.6|2631.6|2625.6|2630.6|2624.6|5
1639491730000|2021-12-14 14:22:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639491780000|2021-12-14 14:23:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1639491790000|2021-12-14 14:23:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1639491810000|2021-12-14 14:23:30|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639491830000|2021-12-14 14:23:50|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639491850000|2021-12-14 14:24:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639491870000|2021-12-14 14:24:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639491880000|2021-12-14 14:24:40|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|2
1639491890000|2021-12-14 14:24:50|2631.1|2625.1|2631.9|2625.9|2631.9|2625.9|2631.1|2625.1|4
1639491900000|2021-12-14 14:25:00|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|2
1639491910000|2021-12-14 14:25:10|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1639491950000|2021-12-14 14:25:50|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1639491960000|2021-12-14 14:26:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639492040000|2021-12-14 14:27:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639492060000|2021-12-14 14:27:40|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1639492080000|2021-12-14 14:28:00|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1639492090000|2021-12-14 14:28:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639492130000|2021-12-14 14:28:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639492150000|2021-12-14 14:29:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639492160000|2021-12-14 14:29:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639492170000|2021-12-14 14:29:30|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639492180000|2021-12-14 14:29:40|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1639492190000|2021-12-14 14:29:50|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|3
1639492200000|2021-12-14 14:30:00|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639492210000|2021-12-14 14:30:10|2630.6|2624.6|2631.4|2625.4|2631.4|2625.4|2630.6|2624.6|3
1639492220000|2021-12-14 14:30:20|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1639492240000|2021-12-14 14:30:40|2630.9|2624.9|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|4
1639492250000|2021-12-14 14:30:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639492260000|2021-12-14 14:31:00|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.1|2624.1|5
1639492290000|2021-12-14 14:31:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2629.4|2623.4|5
1639492300000|2021-12-14 14:31:40|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1639492310000|2021-12-14 14:31:50|2630.4|2624.4|2631.6|2625.6|2631.6|2625.6|2630.4|2624.4|5
1639492320000|2021-12-14 14:32:00|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|4
1639492330000|2021-12-14 14:32:10|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639492340000|2021-12-14 14:32:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|3
1639492360000|2021-12-14 14:32:40|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|7
1639492380000|2021-12-14 14:33:00|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|4
1639492390000|2021-12-14 14:33:10|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639492400000|2021-12-14 14:33:20|2631.9|2625.9|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|4
1639492410000|2021-12-14 14:33:30|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639492420000|2021-12-14 14:33:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1639492460000|2021-12-14 14:34:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639492480000|2021-12-14 14:34:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639492490000|2021-12-14 14:34:50|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1639492500000|2021-12-14 14:35:00|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|2
1639492510000|2021-12-14 14:35:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639492530000|2021-12-14 14:35:30|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.1|2625.1|7
1639492540000|2021-12-14 14:35:40|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639492550000|2021-12-14 14:35:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639492560000|2021-12-14 14:36:00|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|3
1639492570000|2021-12-14 14:36:10|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|3
1639492580000|2021-12-14 14:36:20|2631.6|2625.6|2632.1|2626.1|2632.4|2626.4|2631.6|2625.6|6
1639492600000|2021-12-14 14:36:40|2632.4|2626.4|2631.6|2625.6|2632.4|2626.4|2631.6|2625.6|6
1639492610000|2021-12-14 14:36:50|2631.9|2625.9|2631.6|2625.6|2632.1|2626.1|2631.4|2625.4|6
1639492620000|2021-12-14 14:37:00|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639492630000|2021-12-14 14:37:10|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639492640000|2021-12-14 14:37:20|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|5
1639492700000|2021-12-14 14:38:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639492710000|2021-12-14 14:38:30|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|4
1639492720000|2021-12-14 14:38:40|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.6|2625.6|7
1639492730000|2021-12-14 14:38:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639492740000|2021-12-14 14:39:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639492760000|2021-12-14 14:39:20|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|4
1639492780000|2021-12-14 14:39:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639492790000|2021-12-14 14:39:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639492800000|2021-12-14 14:40:00|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639492810000|2021-12-14 14:40:10|2631.9|2625.9|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|6
1639492820000|2021-12-14 14:40:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|5
1639492830000|2021-12-14 14:40:30|2631.9|2625.9|2633.1|2627.1|2633.4|2627.4|2631.9|2625.9|6
1639492840000|2021-12-14 14:40:40|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|3
1639492850000|2021-12-14 14:40:50|2634.4|2628.4|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|3
1639492860000|2021-12-14 14:41:00|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639492880000|2021-12-14 14:41:20|2634.1|2628.1|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|3
1639492890000|2021-12-14 14:41:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.6|2628.6|5
1639492900000|2021-12-14 14:41:40|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639492910000|2021-12-14 14:41:50|2634.4|2628.4|2633.9|2627.9|2634.4|2628.4|2633.6|2627.6|4
1639492920000|2021-12-14 14:42:00|2634.1|2628.1|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|6
1639492930000|2021-12-14 14:42:10|2634.4|2628.4|2633.6|2627.6|2634.6|2628.6|2633.6|2627.6|11
1639492940000|2021-12-14 14:42:20|2633.9|2627.9|2634.4|2628.4|2634.6|2628.6|2633.6|2627.6|6
1639492950000|2021-12-14 14:42:30|2634.1|2628.1|2633.4|2627.4|2634.1|2628.1|2633.1|2627.1|8
1639492960000|2021-12-14 14:42:40|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2632.9|2626.9|8
1639492970000|2021-12-14 14:42:50|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|3
1639492980000|2021-12-14 14:43:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639493000000|2021-12-14 14:43:20|2632.6|2626.6|2631.6|2625.6|2632.6|2626.6|2631.6|2625.6|3
1639493010000|2021-12-14 14:43:30|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1639493020000|2021-12-14 14:43:40|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639493040000|2021-12-14 14:44:00|2631.1|2625.1|2631.6|2625.6|2631.9|2625.9|2631.1|2625.1|5
1639493060000|2021-12-14 14:44:20|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639493090000|2021-12-14 14:44:50|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1639493100000|2021-12-14 14:45:00|2632.1|2626.1|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|2
1639493110000|2021-12-14 14:45:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639493130000|2021-12-14 14:45:30|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2631.9|2625.9|6
1639493140000|2021-12-14 14:45:40|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|4
1639493150000|2021-12-14 14:45:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|3
1639493160000|2021-12-14 14:46:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639493170000|2021-12-14 14:46:10|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|3
1639493210000|2021-12-14 14:46:50|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1639493220000|2021-12-14 14:47:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639493230000|2021-12-14 14:47:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|3
1639493240000|2021-12-14 14:47:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1639493250000|2021-12-14 14:47:30|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|3
1639493260000|2021-12-14 14:47:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639493290000|2021-12-14 14:48:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639493310000|2021-12-14 14:48:30|2629.1|2623.1|2627.1|2621.1|2629.1|2623.1|2627.1|2621.1|4
1639493330000|2021-12-14 14:48:50|2627.4|2621.4|2628.1|2622.1|2628.1|2622.1|2627.4|2621.4|3
1639493340000|2021-12-14 14:49:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1639493350000|2021-12-14 14:49:10|2627.9|2621.9|2627.6|2621.6|2627.9|2621.9|2627.6|2621.6|2
1639493360000|2021-12-14 14:49:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639493370000|2021-12-14 14:49:30|2627.6|2621.6|2628.1|2622.1|2628.1|2622.1|2627.6|2621.6|3
1639493380000|2021-12-14 14:49:40|2628.9|2622.9|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|2
1639493410000|2021-12-14 14:50:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1639493430000|2021-12-14 14:50:30|2628.4|2622.4|2629.4|2623.4|2629.4|2623.4|2628.4|2622.4|4
1639493440000|2021-12-14 14:50:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|7
1639493450000|2021-12-14 14:50:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639493460000|2021-12-14 14:51:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639493480000|2021-12-14 14:51:20|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1639493490000|2021-12-14 14:51:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639493500000|2021-12-14 14:51:40|2627.9|2621.9|2629.6|2623.6|2630.4|2624.4|2627.9|2621.9|9
1639493510000|2021-12-14 14:51:50|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|5
1639493520000|2021-12-14 14:52:00|2628.6|2622.6|2629.1|2623.1|2629.1|2623.1|2628.6|2622.6|3
1639493530000|2021-12-14 14:52:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639493540000|2021-12-14 14:52:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639493550000|2021-12-14 14:52:30|2628.9|2622.9|2629.4|2623.4|2630.1|2624.1|2628.9|2622.9|7
1639493570000|2021-12-14 14:52:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639493580000|2021-12-14 14:53:00|2628.9|2622.9|2630.1|2624.1|2630.1|2624.1|2628.9|2622.9|5
1639493590000|2021-12-14 14:53:10|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639493600000|2021-12-14 14:53:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639493620000|2021-12-14 14:53:40|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|3
1639493630000|2021-12-14 14:53:50|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.1|2624.1|9
1639493640000|2021-12-14 14:54:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1639493650000|2021-12-14 14:54:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639493660000|2021-12-14 14:54:20|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|2
1639493670000|2021-12-14 14:54:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|6
1639493680000|2021-12-14 14:54:40|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|3
1639493690000|2021-12-14 14:54:50|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1639493700000|2021-12-14 14:55:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|4
1639493710000|2021-12-14 14:55:10|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1639493720000|2021-12-14 14:55:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639493730000|2021-12-14 14:55:30|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|4
1639493740000|2021-12-14 14:55:40|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639493750000|2021-12-14 14:55:50|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|2
1639493760000|2021-12-14 14:56:00|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|3
1639493770000|2021-12-14 14:56:10|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639493780000|2021-12-14 14:56:20|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1639493790000|2021-12-14 14:56:30|2630.9|2624.9|2631.4|2625.4|2631.9|2625.9|2630.9|2624.9|7
1639493800000|2021-12-14 14:56:40|2631.1|2625.1|2630.1|2624.1|2631.1|2625.1|2629.6|2623.6|8
1639493810000|2021-12-14 14:56:50|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639493820000|2021-12-14 14:57:00|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|3
1639493830000|2021-12-14 14:57:10|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|4
1639493840000|2021-12-14 14:57:20|2629.4|2623.4|2630.4|2624.4|2630.4|2624.4|2629.4|2623.4|2
1639493850000|2021-12-14 14:57:30|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|7
1639493860000|2021-12-14 14:57:40|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1639493870000|2021-12-14 14:57:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639493880000|2021-12-14 14:58:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|2
1639493890000|2021-12-14 14:58:10|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|4
1639493900000|2021-12-14 14:58:20|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639493910000|2021-12-14 14:58:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639493940000|2021-12-14 14:59:00|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.1|2623.1|4
1639493950000|2021-12-14 14:59:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639493970000|2021-12-14 14:59:30|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|3
1639493990000|2021-12-14 14:59:50|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1639494010000|2021-12-14 15:00:10|2629.1|2623.1|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|5
1639494020000|2021-12-14 15:00:20|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|4
1639494030000|2021-12-14 15:00:30|2629.1|2623.1|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|7
1639494040000|2021-12-14 15:00:40|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639494070000|2021-12-14 15:01:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639494080000|2021-12-14 15:01:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639494090000|2021-12-14 15:01:30|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1639494100000|2021-12-14 15:01:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639494120000|2021-12-14 15:02:00|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|5
1639494130000|2021-12-14 15:02:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639494140000|2021-12-14 15:02:20|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639494150000|2021-12-14 15:02:30|2629.6|2623.6|2630.1|2624.1|2630.1|2624.1|2629.6|2623.6|3
1639494180000|2021-12-14 15:03:00|2630.4|2624.4|2630.1|2624.1|2630.9|2624.9|2630.1|2624.1|5
1639494190000|2021-12-14 15:03:10|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639494200000|2021-12-14 15:03:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639494210000|2021-12-14 15:03:30|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|4
1639494220000|2021-12-14 15:03:40|2630.9|2624.9|2631.9|2625.9|2631.9|2625.9|2630.9|2624.9|3
1639494240000|2021-12-14 15:04:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639494250000|2021-12-14 15:04:10|2632.1|2626.1|2631.6|2625.6|2632.1|2626.1|2631.6|2625.6|3
1639494260000|2021-12-14 15:04:20|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1639494300000|2021-12-14 15:05:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639494310000|2021-12-14 15:05:10|2630.4|2624.4|2631.4|2625.4|2631.4|2625.4|2630.4|2624.4|2
1639494320000|2021-12-14 15:05:20|2631.6|2625.6|2632.1|2626.1|2632.1|2626.1|2631.6|2625.6|3
1639494360000|2021-12-14 15:06:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639494370000|2021-12-14 15:06:10|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2630.9|2624.9|5
1639494380000|2021-12-14 15:06:20|2630.9|2624.9|2631.9|2625.9|2631.9|2625.9|2630.6|2624.6|5
1639494390000|2021-12-14 15:06:30|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639494400000|2021-12-14 15:06:40|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|2
1639494410000|2021-12-14 15:06:50|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|3
1639494430000|2021-12-14 15:07:10|2630.4|2624.4|2631.1|2625.1|2631.1|2625.1|2630.4|2624.4|3
1639494440000|2021-12-14 15:07:20|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1639494450000|2021-12-14 15:07:30|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639494470000|2021-12-14 15:07:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639494500000|2021-12-14 15:08:20|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1639494540000|2021-12-14 15:09:00|2630.4|2624.4|2631.4|2625.4|2631.4|2625.4|2630.4|2624.4|5
1639494560000|2021-12-14 15:09:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639494570000|2021-12-14 15:09:30|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|3
1639494580000|2021-12-14 15:09:40|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639494590000|2021-12-14 15:09:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639494600000|2021-12-14 15:10:00|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1639494610000|2021-12-14 15:10:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639494620000|2021-12-14 15:10:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639494630000|2021-12-14 15:10:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639494640000|2021-12-14 15:10:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1639494650000|2021-12-14 15:10:50|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1639494670000|2021-12-14 15:11:10|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|2
1639494680000|2021-12-14 15:11:20|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639494690000|2021-12-14 15:11:30|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1639494710000|2021-12-14 15:11:50|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1639494720000|2021-12-14 15:12:00|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1639494760000|2021-12-14 15:12:40|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639494770000|2021-12-14 15:12:50|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.1|2625.1|4
1639494790000|2021-12-14 15:13:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639494800000|2021-12-14 15:13:20|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639494840000|2021-12-14 15:14:00|2630.6|2624.6|2631.6|2625.6|2631.6|2625.6|2630.6|2624.6|10
1639494850000|2021-12-14 15:14:10|2631.4|2625.4|2630.9|2624.9|2631.6|2625.6|2630.9|2624.9|3
1639494870000|2021-12-14 15:14:30|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1639494890000|2021-12-14 15:14:50|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1639494900000|2021-12-14 15:15:00|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639494920000|2021-12-14 15:15:20|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639494930000|2021-12-14 15:15:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639494940000|2021-12-14 15:15:40|2632.1|2626.1|2633.1|2627.1|2633.4|2627.4|2632.1|2626.1|5
1639494950000|2021-12-14 15:15:50|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.4|2626.4|8
1639494960000|2021-12-14 15:16:00|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1639494970000|2021-12-14 15:16:10|2633.4|2627.4|2632.9|2626.9|2633.4|2627.4|2632.9|2626.9|3
1639494980000|2021-12-14 15:16:20|2633.1|2627.1|2633.9|2627.9|2633.9|2627.9|2633.1|2627.1|6
1639495000000|2021-12-14 15:16:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639495010000|2021-12-14 15:16:50|2633.9|2627.9|2633.1|2627.1|2633.9|2627.9|2633.1|2627.1|3
1639495020000|2021-12-14 15:17:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639495040000|2021-12-14 15:17:20|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1639495060000|2021-12-14 15:17:40|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639495080000|2021-12-14 15:18:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|4
1639495090000|2021-12-14 15:18:10|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|3
1639495100000|2021-12-14 15:18:20|2634.4|2628.4|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|3
1639495110000|2021-12-14 15:18:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639495120000|2021-12-14 15:18:40|2634.4|2628.4|2633.6|2627.6|2634.4|2628.4|2633.6|2627.6|4
1639495130000|2021-12-14 15:18:50|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.4|2627.4|2
1639495140000|2021-12-14 15:19:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639495180000|2021-12-14 15:19:40|2633.9|2627.9|2633.1|2627.1|2633.9|2627.9|2633.1|2627.1|3
1639495190000|2021-12-14 15:19:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639495210000|2021-12-14 15:20:10|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639495260000|2021-12-14 15:21:00|2632.6|2626.6|2633.1|2627.1|2633.4|2627.4|2632.6|2626.6|3
1639495270000|2021-12-14 15:21:10|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639495280000|2021-12-14 15:21:20|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|5
1639495290000|2021-12-14 15:21:30|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.9|2627.9|3
1639495300000|2021-12-14 15:21:40|2634.1|2628.1|2635.6|2629.6|2635.9|2629.9|2633.9|2627.9|6
1639495310000|2021-12-14 15:21:50|2635.4|2629.4|2635.6|2629.6|2635.6|2629.6|2635.4|2629.4|2
1639495330000|2021-12-14 15:22:10|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639495350000|2021-12-14 15:22:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639495360000|2021-12-14 15:22:40|2634.4|2628.4|2634.9|2628.9|2634.9|2628.9|2634.1|2628.1|4
1639495370000|2021-12-14 15:22:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1639495400000|2021-12-14 15:23:20|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1639495410000|2021-12-14 15:23:30|2633.6|2627.6|2633.4|2627.4|2633.6|2627.6|2633.4|2627.4|2
1639495430000|2021-12-14 15:23:50|2633.6|2627.6|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|3
1639495450000|2021-12-14 15:24:10|2633.9|2627.9|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|3
1639495470000|2021-12-14 15:24:30|2634.1|2628.1|2633.4|2627.4|2634.4|2628.4|2633.4|2627.4|6
1639495530000|2021-12-14 15:25:30|2633.6|2627.6|2633.9|2627.9|2634.4|2628.4|2633.6|2627.6|4
1639495540000|2021-12-14 15:25:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639495570000|2021-12-14 15:26:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639495590000|2021-12-14 15:26:30|2634.1|2628.1|2633.6|2627.6|2634.1|2628.1|2633.6|2627.6|3
1639495610000|2021-12-14 15:26:50|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|3
1639495630000|2021-12-14 15:27:10|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639495650000|2021-12-14 15:27:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|3
1639495670000|2021-12-14 15:27:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639495700000|2021-12-14 15:28:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2634.9|2628.9|3
1639495710000|2021-12-14 15:28:30|2634.9|2628.9|2635.6|2629.6|2635.6|2629.6|2634.6|2628.6|5
1639495740000|2021-12-14 15:29:00|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639495750000|2021-12-14 15:29:10|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639495760000|2021-12-14 15:29:20|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1639495770000|2021-12-14 15:29:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639495780000|2021-12-14 15:29:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639495790000|2021-12-14 15:29:50|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|3
1639495820000|2021-12-14 15:30:20|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2634.1|2628.1|2
1639495890000|2021-12-14 15:31:30|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1639495910000|2021-12-14 15:31:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639495930000|2021-12-14 15:32:10|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1639495940000|2021-12-14 15:32:20|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|3
1639495950000|2021-12-14 15:32:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639496000000|2021-12-14 15:33:20|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|2
1639496030000|2021-12-14 15:33:50|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639496040000|2021-12-14 15:34:00|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639496050000|2021-12-14 15:34:10|2634.4|2628.4|2634.6|2628.6|2634.6|2628.6|2634.4|2628.4|2
1639496060000|2021-12-14 15:34:20|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2634.1|2628.1|4
1639496080000|2021-12-14 15:34:40|2633.9|2627.9|2634.1|2628.1|2634.1|2628.1|2633.9|2627.9|2
1639496100000|2021-12-14 15:35:00|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639496120000|2021-12-14 15:35:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639496140000|2021-12-14 15:35:40|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639496150000|2021-12-14 15:35:50|2633.9|2627.9|2633.6|2627.6|2633.9|2627.9|2633.6|2627.6|2
1639496160000|2021-12-14 15:36:00|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.6|2626.6|3
1639496170000|2021-12-14 15:36:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639496190000|2021-12-14 15:36:30|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|2
1639496230000|2021-12-14 15:37:10|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639496250000|2021-12-14 15:37:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639496260000|2021-12-14 15:37:40|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1639496290000|2021-12-14 15:38:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639496310000|2021-12-14 15:38:30|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|3
1639496370000|2021-12-14 15:39:30|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639496410000|2021-12-14 15:40:10|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639496420000|2021-12-14 15:40:20|2632.9|2626.9|2632.6|2626.6|2632.9|2626.9|2632.6|2626.6|4
1639496430000|2021-12-14 15:40:30|2632.9|2626.9|2633.1|2627.1|2633.1|2627.1|2632.9|2626.9|4
1639496450000|2021-12-14 15:40:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639496460000|2021-12-14 15:41:00|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639496470000|2021-12-14 15:41:10|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639496520000|2021-12-14 15:42:00|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|3
1639496540000|2021-12-14 15:42:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639496550000|2021-12-14 15:42:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639496560000|2021-12-14 15:42:40|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639496570000|2021-12-14 15:42:50|2631.9|2625.9|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|5
1639496580000|2021-12-14 15:43:00|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639496590000|2021-12-14 15:43:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639496600000|2021-12-14 15:43:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1639496640000|2021-12-14 15:44:00|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639496650000|2021-12-14 15:44:10|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639496660000|2021-12-14 15:44:20|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639496690000|2021-12-14 15:44:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639496700000|2021-12-14 15:45:00|2632.1|2626.1|2631.4|2625.4|2632.1|2626.1|2631.4|2625.4|3
1639496720000|2021-12-14 15:45:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639496740000|2021-12-14 15:45:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639496750000|2021-12-14 15:45:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639496760000|2021-12-14 15:46:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639496770000|2021-12-14 15:46:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639496780000|2021-12-14 15:46:20|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639496800000|2021-12-14 15:46:40|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|4
1639496820000|2021-12-14 15:47:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639496830000|2021-12-14 15:47:10|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1639496850000|2021-12-14 15:47:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639496860000|2021-12-14 15:47:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639496880000|2021-12-14 15:48:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.4|2624.4|4
1639496920000|2021-12-14 15:48:40|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639496930000|2021-12-14 15:48:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|5
1639496940000|2021-12-14 15:49:00|2631.1|2625.1|2630.6|2624.6|2631.1|2625.1|2630.6|2624.6|5
1639496990000|2021-12-14 15:49:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639497000000|2021-12-14 15:50:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639497060000|2021-12-14 15:51:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|4
1639497080000|2021-12-14 15:51:20|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1639497100000|2021-12-14 15:51:40|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1639497110000|2021-12-14 15:51:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639497120000|2021-12-14 15:52:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639497140000|2021-12-14 15:52:20|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1639497190000|2021-12-14 15:53:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639497220000|2021-12-14 15:53:40|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|2
1639497270000|2021-12-14 15:54:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639497300000|2021-12-14 15:55:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|5
1639497330000|2021-12-14 15:55:30|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639497340000|2021-12-14 15:55:40|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|3
1639497360000|2021-12-14 15:56:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2632.1|2626.1|2
1639497370000|2021-12-14 15:56:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639497390000|2021-12-14 15:56:30|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639497400000|2021-12-14 15:56:40|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639497410000|2021-12-14 15:56:50|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639497420000|2021-12-14 15:57:00|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639497430000|2021-12-14 15:57:10|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639497450000|2021-12-14 15:57:30|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.9|2625.9|3
1639497460000|2021-12-14 15:57:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639497480000|2021-12-14 15:58:00|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639497500000|2021-12-14 15:58:20|2631.9|2625.9|2631.6|2625.6|2631.9|2625.9|2631.6|2625.6|2
1639497520000|2021-12-14 15:58:40|2631.4|2625.4|2631.9|2625.9|2631.9|2625.9|2631.4|2625.4|2
1639497530000|2021-12-14 15:58:50|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639497580000|2021-12-14 15:59:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639497590000|2021-12-14 15:59:50|2631.4|2625.4|2632.1|2626.1|2632.1|2626.1|2631.4|2625.4|4
1639497620000|2021-12-14 16:00:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639497630000|2021-12-14 16:00:30|2632.6|2626.6|2632.6|2626.6|2633.6|2627.6|2632.6|2626.6|6
1639497640000|2021-12-14 16:00:40|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.4|2626.4|2
1639497650000|2021-12-14 16:00:50|2631.9|2625.9|2631.9|2625.9|2632.1|2626.1|2631.4|2625.4|4
1639497660000|2021-12-14 16:01:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|5
1639497670000|2021-12-14 16:01:10|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639497710000|2021-12-14 16:01:50|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639497720000|2021-12-14 16:02:00|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|3
1639497740000|2021-12-14 16:02:20|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2630.6|2624.6|7
1639497750000|2021-12-14 16:02:30|2631.9|2625.9|2633.1|2627.1|2633.1|2627.1|2631.9|2625.9|2
1639497760000|2021-12-14 16:02:40|2632.6|2626.6|2632.1|2626.1|2632.9|2626.9|2632.1|2626.1|4
1639497770000|2021-12-14 16:02:50|2632.4|2626.4|2631.1|2625.1|2632.4|2626.4|2631.1|2625.1|5
1639497780000|2021-12-14 16:03:00|2630.9|2624.9|2631.4|2625.4|2631.9|2625.9|2630.9|2624.9|5
1639497790000|2021-12-14 16:03:10|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1639497800000|2021-12-14 16:03:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|2
1639497820000|2021-12-14 16:03:40|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.6|2623.6|4
1639497840000|2021-12-14 16:04:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639497850000|2021-12-14 16:04:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639497900000|2021-12-14 16:05:00|2629.6|2623.6|2630.6|2624.6|2630.6|2624.6|2629.6|2623.6|4
1639497910000|2021-12-14 16:05:10|2630.9|2624.9|2631.4|2625.4|2631.4|2625.4|2630.9|2624.9|3
1639497920000|2021-12-14 16:05:20|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2630.9|2624.9|6
1639497930000|2021-12-14 16:05:30|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|4
1639497970000|2021-12-14 16:06:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639498010000|2021-12-14 16:06:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639498050000|2021-12-14 16:07:30|2630.6|2624.6|2630.4|2624.4|2631.1|2625.1|2630.4|2624.4|6
1639498090000|2021-12-14 16:08:10|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|2
1639498110000|2021-12-14 16:08:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639498120000|2021-12-14 16:08:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639498130000|2021-12-14 16:08:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639498140000|2021-12-14 16:09:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639498210000|2021-12-14 16:10:10|2630.6|2624.6|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|5
1639498220000|2021-12-14 16:10:20|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639498250000|2021-12-14 16:10:50|2630.6|2624.6|2631.1|2625.1|2631.4|2625.4|2630.6|2624.6|3
1639498290000|2021-12-14 16:11:30|2630.6|2624.6|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|4
1639498300000|2021-12-14 16:11:40|2629.9|2623.9|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1639498310000|2021-12-14 16:11:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639498330000|2021-12-14 16:12:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639498340000|2021-12-14 16:12:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639498370000|2021-12-14 16:12:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1639498420000|2021-12-14 16:13:40|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1639498430000|2021-12-14 16:13:50|2629.4|2623.4|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|2
1639498440000|2021-12-14 16:14:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639498460000|2021-12-14 16:14:20|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|2
1639498490000|2021-12-14 16:14:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|3
1639498520000|2021-12-14 16:15:20|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1639498540000|2021-12-14 16:15:40|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|4
1639498570000|2021-12-14 16:16:10|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|3
1639498580000|2021-12-14 16:16:20|2631.1|2625.1|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|3
1639498600000|2021-12-14 16:16:40|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1639498620000|2021-12-14 16:17:00|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|4
1639498630000|2021-12-14 16:17:10|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|2
1639498650000|2021-12-14 16:17:30|2630.6|2624.6|2630.9|2624.9|2631.4|2625.4|2630.4|2624.4|4
1639498660000|2021-12-14 16:17:40|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1639498670000|2021-12-14 16:17:50|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639498680000|2021-12-14 16:18:00|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639498690000|2021-12-14 16:18:10|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639498700000|2021-12-14 16:18:20|2631.6|2625.6|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|2
1639498710000|2021-12-14 16:18:30|2631.6|2625.6|2631.6|2625.6|2631.9|2625.9|2631.4|2625.4|4
1639498720000|2021-12-14 16:18:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639498740000|2021-12-14 16:19:00|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1639498750000|2021-12-14 16:19:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639498780000|2021-12-14 16:19:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639498800000|2021-12-14 16:20:00|2630.6|2624.6|2629.6|2623.6|2630.6|2624.6|2629.6|2623.6|2
1639498820000|2021-12-14 16:20:20|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|3
1639498840000|2021-12-14 16:20:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2628.9|2622.9|5
1639498850000|2021-12-14 16:20:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639498860000|2021-12-14 16:21:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.1|2623.1|3
1639498890000|2021-12-14 16:21:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639498900000|2021-12-14 16:21:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639498930000|2021-12-14 16:22:10|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|7
1639498940000|2021-12-14 16:22:20|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|2
1639498960000|2021-12-14 16:22:40|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639498970000|2021-12-14 16:22:50|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2629.9|2623.9|6
1639498980000|2021-12-14 16:23:00|2629.6|2623.6|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|9
1639498990000|2021-12-14 16:23:10|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1639499000000|2021-12-14 16:23:20|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|3
1639499010000|2021-12-14 16:23:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639499020000|2021-12-14 16:23:40|2629.4|2623.4|2629.9|2623.9|2629.9|2623.9|2629.4|2623.4|3
1639499040000|2021-12-14 16:24:00|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639499050000|2021-12-14 16:24:10|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1639499110000|2021-12-14 16:25:10|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|2
1639499130000|2021-12-14 16:25:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639499150000|2021-12-14 16:25:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639499160000|2021-12-14 16:26:00|2629.1|2623.1|2629.9|2623.9|2629.9|2623.9|2629.1|2623.1|3
1639499190000|2021-12-14 16:26:30|2630.1|2624.1|2631.4|2625.4|2631.4|2625.4|2630.1|2624.1|2
1639499200000|2021-12-14 16:26:40|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1639499230000|2021-12-14 16:27:10|2631.1|2625.1|2630.4|2624.4|2631.1|2625.1|2630.4|2624.4|3
1639499270000|2021-12-14 16:27:50|2630.6|2624.6|2632.6|2626.6|2632.6|2626.6|2630.6|2624.6|7
1639499280000|2021-12-14 16:28:00|2632.4|2626.4|2632.1|2626.1|2632.6|2626.6|2632.1|2626.1|4
1639499310000|2021-12-14 16:28:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639499320000|2021-12-14 16:28:40|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639499350000|2021-12-14 16:29:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639499370000|2021-12-14 16:29:30|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632.1|2626.1|2
1639499390000|2021-12-14 16:29:50|2632.4|2626.4|2632.9|2626.9|2632.9|2626.9|2632.4|2626.4|3
1639499400000|2021-12-14 16:30:00|2633.1|2627.1|2634.4|2628.4|2634.4|2628.4|2633.1|2627.1|9
1639499410000|2021-12-14 16:30:10|2634.1|2628.1|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|4
1639499420000|2021-12-14 16:30:20|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1639499430000|2021-12-14 16:30:30|2634.1|2628.1|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|5
1639499440000|2021-12-14 16:30:40|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2632.6|2626.6|5
1639499450000|2021-12-14 16:30:50|2633.6|2627.6|2633.4|2627.4|2633.9|2627.9|2633.4|2627.4|3
1639499460000|2021-12-14 16:31:00|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639499470000|2021-12-14 16:31:10|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|4
1639499480000|2021-12-14 16:31:20|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639499490000|2021-12-14 16:31:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2632.4|2626.4|8
1639499500000|2021-12-14 16:31:40|2632.9|2626.9|2631.1|2625.1|2632.9|2626.9|2631.1|2625.1|3
1639499510000|2021-12-14 16:31:50|2631.3|2625.3|2631.4|2625.4|2631.5|2625.5|2631.3|2625.3|5
1639499520000|2021-12-14 16:32:00|2631.3|2625.3|2630.1|2624.1|2631.3|2625.3|2630.1|2624.1|5
1639499530000|2021-12-14 16:32:10|2629.9|2623.9|2630.6|2624.6|2630.6|2624.6|2629.9|2623.9|5
1639499540000|2021-12-14 16:32:20|2630.9|2624.9|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|4
1639499560000|2021-12-14 16:32:40|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|4
1639499570000|2021-12-14 16:32:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639499580000|2021-12-14 16:33:00|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|4
1639499600000|2021-12-14 16:33:20|2630.6|2624.6|2630.4|2624.4|2630.9|2624.9|2630.4|2624.4|4
1639499620000|2021-12-14 16:33:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639499630000|2021-12-14 16:33:50|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1639499640000|2021-12-14 16:34:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639499650000|2021-12-14 16:34:10|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1639499660000|2021-12-14 16:34:20|2630.6|2624.6|2629.9|2623.9|2630.9|2624.9|2629.6|2623.6|7
1639499670000|2021-12-14 16:34:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|8
1639499680000|2021-12-14 16:34:40|2630.4|2624.4|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|8
1639499690000|2021-12-14 16:34:50|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|4
1639499700000|2021-12-14 16:35:00|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639499710000|2021-12-14 16:35:10|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|4
1639499760000|2021-12-14 16:36:00|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|2
1639499770000|2021-12-14 16:36:10|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639499790000|2021-12-14 16:36:30|2630.4|2624.4|2630.6|2624.6|2630.9|2624.9|2629.9|2623.9|6
1639499830000|2021-12-14 16:37:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639499840000|2021-12-14 16:37:20|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1639499870000|2021-12-14 16:37:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639499890000|2021-12-14 16:38:10|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639499900000|2021-12-14 16:38:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639499930000|2021-12-14 16:38:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639499940000|2021-12-14 16:39:00|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639499950000|2021-12-14 16:39:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639499960000|2021-12-14 16:39:20|2630.1|2624.1|2630.4|2624.4|2630.4|2624.4|2630.1|2624.1|2
1639499970000|2021-12-14 16:39:30|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|4
1639499980000|2021-12-14 16:39:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639500010000|2021-12-14 16:40:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639500030000|2021-12-14 16:40:30|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|4
1639500040000|2021-12-14 16:40:40|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639500060000|2021-12-14 16:41:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639500070000|2021-12-14 16:41:10|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639500090000|2021-12-14 16:41:30|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639500100000|2021-12-14 16:41:40|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|4
1639500130000|2021-12-14 16:42:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639500150000|2021-12-14 16:42:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|2
1639500180000|2021-12-14 16:43:00|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1639500190000|2021-12-14 16:43:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639500200000|2021-12-14 16:43:20|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|3
1639500210000|2021-12-14 16:43:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.6|2624.6|4
1639500220000|2021-12-14 16:43:40|2630.6|2624.6|2630.1|2624.1|2630.6|2624.6|2630.1|2624.1|3
1639500230000|2021-12-14 16:43:50|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|2
1639500260000|2021-12-14 16:44:20|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|3
1639500280000|2021-12-14 16:44:40|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639500290000|2021-12-14 16:44:50|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|6
1639500300000|2021-12-14 16:45:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639500310000|2021-12-14 16:45:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|3
1639500370000|2021-12-14 16:46:10|2631.4|2625.4|2631.1|2625.1|2631.4|2625.4|2631.1|2625.1|2
1639500380000|2021-12-14 16:46:20|2630.9|2624.9|2631.1|2625.1|2631.1|2625.1|2630.9|2624.9|2
1639500390000|2021-12-14 16:46:30|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|5
1639500410000|2021-12-14 16:46:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639500430000|2021-12-14 16:47:10|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639500510000|2021-12-14 16:48:30|2631.4|2625.4|2631.6|2625.6|2631.6|2625.6|2631.4|2625.4|2
1639500540000|2021-12-14 16:49:00|2631.4|2625.4|2630.9|2624.9|2631.4|2625.4|2630.9|2624.9|2
1639500580000|2021-12-14 16:49:40|2630.6|2624.6|2630.6|2624.6|2630.9|2624.9|2630.6|2624.6|3
1639500590000|2021-12-14 16:49:50|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639500610000|2021-12-14 16:50:10|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639500620000|2021-12-14 16:50:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639500640000|2021-12-14 16:50:40|2630.4|2624.4|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|8
1639500650000|2021-12-14 16:50:50|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|3
1639500720000|2021-12-14 16:52:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639500740000|2021-12-14 16:52:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639500750000|2021-12-14 16:52:30|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639500770000|2021-12-14 16:52:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639500780000|2021-12-14 16:53:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639500790000|2021-12-14 16:53:10|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639500810000|2021-12-14 16:53:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|3
1639500830000|2021-12-14 16:53:50|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639500840000|2021-12-14 16:54:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639500910000|2021-12-14 16:55:10|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|2
1639500920000|2021-12-14 16:55:20|2629.4|2623.4|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|3
1639500980000|2021-12-14 16:56:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639500990000|2021-12-14 16:56:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639501000000|2021-12-14 16:56:40|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1639501010000|2021-12-14 16:56:50|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639501020000|2021-12-14 16:57:00|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639501030000|2021-12-14 16:57:10|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639501040000|2021-12-14 16:57:20|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639501050000|2021-12-14 16:57:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639501070000|2021-12-14 16:57:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639501080000|2021-12-14 16:58:00|2629.6|2623.6|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|4
1639501090000|2021-12-14 16:58:10|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639501100000|2021-12-14 16:58:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639501110000|2021-12-14 16:58:30|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|8
1639501120000|2021-12-14 16:58:40|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639501130000|2021-12-14 16:58:50|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|4
1639501140000|2021-12-14 16:59:00|2629.9|2623.9|2630.1|2624.1|2630.4|2624.4|2629.9|2623.9|4
1639501160000|2021-12-14 16:59:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639501170000|2021-12-14 16:59:30|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639501180000|2021-12-14 16:59:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639501190000|2021-12-14 16:59:50|2629.4|2623.4|2629.6|2623.6|2629.9|2623.9|2629.4|2623.4|4
1639501220000|2021-12-14 17:00:20|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|6
1639501260000|2021-12-14 17:01:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639501280000|2021-12-14 17:01:20|2628.9|2622.9|2629.4|2623.4|2629.4|2623.4|2628.9|2622.9|3
1639501290000|2021-12-14 17:01:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|7
1639501300000|2021-12-14 17:01:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639501320000|2021-12-14 17:02:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639501330000|2021-12-14 17:02:10|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1639501340000|2021-12-14 17:02:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1639501350000|2021-12-14 17:02:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639501390000|2021-12-14 17:03:10|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1639501420000|2021-12-14 17:03:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639501430000|2021-12-14 17:03:50|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2628.9|2622.9|4
1639501440000|2021-12-14 17:04:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639501450000|2021-12-14 17:04:10|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.1|2622.1|4
1639501470000|2021-12-14 17:04:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1639501490000|2021-12-14 17:04:50|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1639501520000|2021-12-14 17:05:20|2628.9|2622.9|2629.1|2623.1|2629.1|2623.1|2628.9|2622.9|2
1639501540000|2021-12-14 17:05:40|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1639501600000|2021-12-14 17:06:40|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639501630000|2021-12-14 17:07:10|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639501650000|2021-12-14 17:07:30|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639501680000|2021-12-14 17:08:00|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639501720000|2021-12-14 17:08:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639501750000|2021-12-14 17:09:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639501780000|2021-12-14 17:09:40|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|2
1639501790000|2021-12-14 17:09:50|2629.6|2623.6|2629.4|2623.4|2629.6|2623.6|2629.4|2623.4|4
1639501800000|2021-12-14 17:10:00|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|4
1639501810000|2021-12-14 17:10:10|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|3
1639501820000|2021-12-14 17:10:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639501850000|2021-12-14 17:10:50|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.9|2623.9|2
1639501860000|2021-12-14 17:11:00|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639501920000|2021-12-14 17:12:00|2630.1|2624.1|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|3
1639501930000|2021-12-14 17:12:10|2630.4|2624.4|2630.1|2624.1|2630.4|2624.4|2630.1|2624.1|2
1639501940000|2021-12-14 17:12:20|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639502010000|2021-12-14 17:13:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639502020000|2021-12-14 17:13:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639502080000|2021-12-14 17:14:40|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639502090000|2021-12-14 17:14:50|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639502100000|2021-12-14 17:15:00|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639502130000|2021-12-14 17:15:30|2631.6|2625.6|2631.1|2625.1|2631.6|2625.6|2631.1|2625.1|2
1639502140000|2021-12-14 17:15:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639502200000|2021-12-14 17:16:40|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639502240000|2021-12-14 17:17:20|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|2631.1|2625.1|1
1639502250000|2021-12-14 17:17:30|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2631.1|2625.1|2
1639502260000|2021-12-14 17:17:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639502280000|2021-12-14 17:18:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|1
1639502290000|2021-12-14 17:18:10|2630.4|2624.4|2629.4|2623.4|2630.4|2624.4|2629.4|2623.4|4
1639502300000|2021-12-14 17:18:20|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639502330000|2021-12-14 17:18:50|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|4
1639502360000|2021-12-14 17:19:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639502370000|2021-12-14 17:19:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639502420000|2021-12-14 17:20:20|2630.4|2624.4|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|2
1639502430000|2021-12-14 17:20:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639502440000|2021-12-14 17:20:40|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639502450000|2021-12-14 17:20:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639502460000|2021-12-14 17:21:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639502560000|2021-12-14 17:22:40|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|4
1639502570000|2021-12-14 17:22:50|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|5
1639502600000|2021-12-14 17:23:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639502620000|2021-12-14 17:23:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639502650000|2021-12-14 17:24:10|2628.6|2622.6|2628.9|2622.9|2628.9|2622.9|2628.6|2622.6|2
1639502670000|2021-12-14 17:24:30|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639502680000|2021-12-14 17:24:40|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639502690000|2021-12-14 17:24:50|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639502710000|2021-12-14 17:25:10|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1639502740000|2021-12-14 17:25:40|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|9
1639502780000|2021-12-14 17:26:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639502810000|2021-12-14 17:26:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639502820000|2021-12-14 17:27:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639502830000|2021-12-14 17:27:10|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639502840000|2021-12-14 17:27:20|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639502850000|2021-12-14 17:27:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639502860000|2021-12-14 17:27:40|2629.6|2623.6|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|3
1639502890000|2021-12-14 17:28:10|2629.1|2623.1|2628.1|2622.1|2629.1|2623.1|2628.1|2622.1|3
1639502910000|2021-12-14 17:28:30|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639502920000|2021-12-14 17:28:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639502940000|2021-12-14 17:29:00|2627.9|2621.9|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|4
1639502970000|2021-12-14 17:29:30|2627.9|2621.9|2627.9|2621.9|2628.1|2622.1|2627.9|2621.9|3
1639503010000|2021-12-14 17:30:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639503020000|2021-12-14 17:30:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639503040000|2021-12-14 17:30:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|3
1639503070000|2021-12-14 17:31:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|3
1639503080000|2021-12-14 17:31:20|2628.1|2622.1|2627.9|2621.9|2628.4|2622.4|2627.6|2621.6|5
1639503130000|2021-12-14 17:32:10|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639503140000|2021-12-14 17:32:20|2627.9|2621.9|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|3
1639503160000|2021-12-14 17:32:40|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1639503180000|2021-12-14 17:33:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639503200000|2021-12-14 17:33:20|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|5
1639503270000|2021-12-14 17:34:30|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639503280000|2021-12-14 17:34:40|2628.6|2622.6|2629.9|2623.9|2629.9|2623.9|2628.4|2622.4|6
1639503290000|2021-12-14 17:34:50|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639503360000|2021-12-14 17:36:00|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639503370000|2021-12-14 17:36:10|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639503380000|2021-12-14 17:36:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639503390000|2021-12-14 17:36:30|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|2630.4|2624.4|1
1639503400000|2021-12-14 17:36:40|2630.1|2624.1|2629.9|2623.9|2630.1|2624.1|2629.6|2623.6|3
1639503450000|2021-12-14 17:37:30|2630.1|2624.1|2630.6|2624.6|2630.6|2624.6|2630.1|2624.1|4
1639503460000|2021-12-14 17:37:40|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|2630.9|2624.9|1
1639503470000|2021-12-14 17:37:50|2630.6|2624.6|2630.4|2624.4|2630.6|2624.6|2630.4|2624.4|2
1639503480000|2021-12-14 17:38:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.6|2624.6|2
1639503510000|2021-12-14 17:38:30|2631.1|2625.1|2630.9|2624.9|2631.1|2625.1|2630.9|2624.9|2
1639503530000|2021-12-14 17:38:50|2630.6|2624.6|2629.9|2623.9|2630.6|2624.6|2629.4|2623.4|5
1639503560000|2021-12-14 17:39:20|2629.6|2623.6|2629.6|2623.6|2630.4|2624.4|2629.6|2623.6|6
1639503570000|2021-12-14 17:39:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639503580000|2021-12-14 17:39:40|2629.1|2623.1|2629.4|2623.4|2629.4|2623.4|2629.1|2623.1|2
1639503590000|2021-12-14 17:39:50|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639503600000|2021-12-14 17:40:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639503630000|2021-12-14 17:40:30|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1639503670000|2021-12-14 17:41:10|2628.9|2622.9|2630.1|2624.1|2630.1|2624.1|2628.9|2622.9|7
1639503690000|2021-12-14 17:41:30|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2630.4|2624.4|3
1639503710000|2021-12-14 17:41:50|2631.4|2625.4|2631.4|2625.4|2631.6|2625.6|2631.4|2625.4|3
1639503720000|2021-12-14 17:42:00|2631.6|2625.6|2630.9|2624.9|2631.9|2625.9|2630.9|2624.9|4
1639503730000|2021-12-14 17:42:10|2631.1|2625.1|2631.6|2625.6|2631.6|2625.6|2631.1|2625.1|3
1639503750000|2021-12-14 17:42:30|2631.9|2625.9|2631.4|2625.4|2631.9|2625.9|2631.4|2625.4|3
1639503800000|2021-12-14 17:43:20|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639503880000|2021-12-14 17:44:40|2631.4|2625.4|2629.4|2623.4|2631.4|2625.4|2629.4|2623.4|4
1639503910000|2021-12-14 17:45:10|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639503920000|2021-12-14 17:45:20|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639503930000|2021-12-14 17:45:30|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|2630.1|2624.1|1
1639503990000|2021-12-14 17:46:30|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639504020000|2021-12-14 17:47:00|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639504030000|2021-12-14 17:47:10|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639504040000|2021-12-14 17:47:20|2628.6|2622.6|2627.6|2621.6|2628.6|2622.6|2627.6|2621.6|2
1639504050000|2021-12-14 17:47:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639504150000|2021-12-14 17:49:10|2627.9|2621.9|2626.9|2620.9|2627.9|2621.9|2626.4|2620.4|4
1639504160000|2021-12-14 17:49:20|2627.1|2621.1|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|2
1639504240000|2021-12-14 17:50:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639504350000|2021-12-14 17:52:30|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639504360000|2021-12-14 17:52:40|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639504610000|2021-12-14 17:56:50|2626.5|2620.5|2626.5|2620.5|2626.8|2620.8|2626.5|2620.5|4
1639504630000|2021-12-14 17:57:10|2626.8|2620.8|2626.6|2620.6|2626.8|2620.8|2626.6|2620.6|2
1639504640000|2021-12-14 17:57:20|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1639504680000|2021-12-14 17:58:00|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1639504700000|2021-12-14 17:58:20|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1639504710000|2021-12-14 17:58:30|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1639504720000|2021-12-14 17:58:40|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|2626.6|2620.6|1
1639504730000|2021-12-14 17:58:50|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1639530120000|2021-12-15 01:02:00|2629.1|2623.1|2628|2622|2629.1|2623.1|2628|2622|3
1639530130000|2021-12-15 01:02:10|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|3
1639530140000|2021-12-15 01:02:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639530150000|2021-12-15 01:02:30|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1639530170000|2021-12-15 01:02:50|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|1
1639530180000|2021-12-15 01:03:00|2627|2621|2627|2621|2627|2621|2627|2621|1
1639530190000|2021-12-15 01:03:10|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639530210000|2021-12-15 01:03:30|2627|2621|2628.3|2622.3|2628.3|2622.3|2627|2621|7
1639530240000|2021-12-15 01:04:00|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1639530260000|2021-12-15 01:04:20|2627.3|2621.3|2628.3|2622.3|2628.3|2622.3|2627.3|2621.3|4
1639530270000|2021-12-15 01:04:30|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|2628.5|2622.5|1
1639530290000|2021-12-15 01:04:50|2628.3|2622.3|2627.5|2621.5|2628.5|2622.5|2627.5|2621.5|5
1639530300000|2021-12-15 01:05:00|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2627.3|2621.3|3
1639530320000|2021-12-15 01:05:20|2627.5|2621.5|2627.8|2621.8|2627.8|2621.8|2627.5|2621.5|2
1639530330000|2021-12-15 01:05:30|2628|2622|2628.3|2622.3|2628.3|2622.3|2628|2622|3
1639530340000|2021-12-15 01:05:40|2628.5|2622.5|2628.8|2622.8|2628.8|2622.8|2628.5|2622.5|2
1639530360000|2021-12-15 01:06:00|2628.4|2622.4|2628|2622|2628.4|2622.4|2628|2622|2
1639530370000|2021-12-15 01:06:10|2627.8|2621.8|2627.9|2621.9|2627.9|2621.9|2627.8|2621.8|2
1639530380000|2021-12-15 01:06:20|2629.3|2623.3|2629.3|2623.3|2629.3|2623.3|2628.8|2622.8|4
1639530390000|2021-12-15 01:06:30|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|1
1639530400000|2021-12-15 01:06:40|2629.5|2623.5|2629.8|2623.8|2629.8|2623.8|2629.5|2623.5|2
1639530410000|2021-12-15 01:06:50|2630.1|2624.1|2629.5|2623.5|2630.1|2624.1|2629.5|2623.5|3
1639530420000|2021-12-15 01:07:00|2629.4|2623.4|2629.4|2623.4|2629.5|2623.5|2629|2623|7
1639530430000|2021-12-15 01:07:10|2629.3|2623.3|2629.8|2623.8|2629.8|2623.8|2629|2623|8
1639530440000|2021-12-15 01:07:20|2629.4|2623.4|2629|2623|2629.4|2623.4|2629|2623|2
1639530450000|2021-12-15 01:07:30|2628.8|2622.8|2628.5|2622.5|2628.9|2622.9|2628.5|2622.5|4
1639530460000|2021-12-15 01:07:40|2628.4|2622.4|2627.8|2621.8|2628.4|2622.4|2627.8|2621.8|5
1639530500000|2021-12-15 01:08:20|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|2
1639530540000|2021-12-15 01:09:00|2627.5|2621.5|2627.3|2621.3|2627.5|2621.5|2627|2621|6
1639530550000|2021-12-15 01:09:10|2627.1|2621.1|2627|2621|2627.3|2621.3|2627|2621|5
1639530560000|2021-12-15 01:09:20|2627.3|2621.3|2629|2623|2629|2623|2627.3|2621.3|5
1639530600000|2021-12-15 01:10:00|2628.8|2622.8|2628.4|2622.4|2628.8|2622.8|2628.3|2622.3|3
1639530620000|2021-12-15 01:10:20|2628.6|2622.6|2628.5|2622.5|2628.9|2622.9|2628.5|2622.5|4
1639530660000|2021-12-15 01:11:00|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639530670000|2021-12-15 01:11:10|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|2628.4|2622.4|1
1639530680000|2021-12-15 01:11:20|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1639530730000|2021-12-15 01:12:10|2627.8|2621.8|2627.5|2621.5|2627.8|2621.8|2627.5|2621.5|2
1639530770000|2021-12-15 01:12:50|2627.3|2621.3|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|2
1639530780000|2021-12-15 01:13:00|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|2627.8|2621.8|1
1639530800000|2021-12-15 01:13:20|2628|2622|2628|2622|2628|2622|2628|2622|1
1639530810000|2021-12-15 01:13:30|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|2628.3|2622.3|1
1639530820000|2021-12-15 01:13:40|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2628.3|2622.3|2
1639530830000|2021-12-15 01:13:50|2628|2622|2628|2622|2628|2622|2628|2622|1
1639530860000|2021-12-15 01:14:20|2628.3|2622.3|2628|2622|2628.3|2622.3|2628|2622|2
1639530870000|2021-12-15 01:14:30|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2628.1|2622.1|2
1639530880000|2021-12-15 01:14:40|2627.8|2621.8|2626.5|2620.5|2627.8|2621.8|2626.5|2620.5|4
1639530900000|2021-12-15 01:15:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2626|2620|2
1639530980000|2021-12-15 01:16:20|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1639530990000|2021-12-15 01:16:30|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1639531020000|2021-12-15 01:17:00|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|2
1639531030000|2021-12-15 01:17:10|2626|2620|2626.3|2620.3|2626.3|2620.3|2626|2620|4
1639531040000|2021-12-15 01:17:20|2626.1|2620.1|2625.5|2619.5|2626.1|2620.1|2625.5|2619.5|4
1639531050000|2021-12-15 01:17:30|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1639531060000|2021-12-15 01:17:40|2625.4|2619.4|2623|2617|2625.4|2619.4|2623|2617|4
1639531080000|2021-12-15 01:18:00|2622.8|2616.8|2622|2616|2622.8|2616.8|2622|2616|3
1639531090000|2021-12-15 01:18:10|2622.1|2616.1|2622.4|2616.4|2622.8|2616.8|2622.1|2616.1|4
1639531100000|2021-12-15 01:18:20|2622.6|2616.6|2622.8|2616.8|2622.8|2616.8|2622.6|2616.6|2
1639531120000|2021-12-15 01:18:40|2623|2617|2623.8|2617.8|2623.8|2617.8|2623|2617|2
1639531130000|2021-12-15 01:18:50|2623.6|2617.6|2623.5|2617.5|2623.6|2617.6|2623.5|2617.5|2
1639531150000|2021-12-15 01:19:10|2623.3|2617.3|2622.5|2616.5|2623.3|2617.3|2622.5|2616.5|3
1639531160000|2021-12-15 01:19:20|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|3
1639531170000|2021-12-15 01:19:30|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1639531190000|2021-12-15 01:19:50|2621.8|2615.8|2622.3|2616.3|2622.3|2616.3|2621.8|2615.8|4
1639531200000|2021-12-15 01:20:00|2622|2616|2621.3|2615.3|2622|2616|2621|2615|5
1639531210000|2021-12-15 01:20:10|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1639531220000|2021-12-15 01:20:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1639531230000|2021-12-15 01:20:30|2622|2616|2622.5|2616.5|2622.5|2616.5|2622|2616|3
1639531240000|2021-12-15 01:20:40|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.3|2616.3|3
1639531260000|2021-12-15 01:21:00|2622.8|2616.8|2622.6|2616.6|2623.1|2617.1|2622.6|2616.6|6
1639531290000|2021-12-15 01:21:30|2622.8|2616.8|2623.1|2617.1|2623.5|2617.5|2622.8|2616.8|7
1639531300000|2021-12-15 01:21:40|2623.5|2617.5|2623.8|2617.8|2624|2618|2623.5|2617.5|3
1639531310000|2021-12-15 01:21:50|2623.6|2617.6|2623.8|2617.8|2623.8|2617.8|2623.3|2617.3|7
1639531320000|2021-12-15 01:22:00|2623.9|2617.9|2624|2618|2624|2618|2623.8|2617.8|3
1639531340000|2021-12-15 01:22:20|2624.3|2618.3|2624.1|2618.1|2624.3|2618.3|2624.1|2618.1|2
1639531350000|2021-12-15 01:22:30|2624.3|2618.3|2625.3|2619.3|2625.4|2619.4|2624.3|2618.3|5
1639531360000|2021-12-15 01:22:40|2625|2619|2624.8|2618.8|2625|2619|2624.8|2618.8|2
1639531370000|2021-12-15 01:22:50|2624.5|2618.5|2625.4|2619.4|2625.5|2619.5|2624.5|2618.5|4
1639531380000|2021-12-15 01:23:00|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.4|2619.4|3
1639531390000|2021-12-15 01:23:10|2625.8|2619.8|2625.9|2619.9|2626|2620|2625.8|2619.8|4
1639531400000|2021-12-15 01:23:20|2626|2620|2626|2620|2626|2620|2625.6|2619.6|5
1639531410000|2021-12-15 01:23:30|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1639531420000|2021-12-15 01:23:40|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1639531470000|2021-12-15 01:24:30|2625.9|2619.9|2625.5|2619.5|2625.9|2619.9|2625.5|2619.5|2
1639531490000|2021-12-15 01:24:50|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|4
1639531500000|2021-12-15 01:25:00|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|3
1639531510000|2021-12-15 01:25:10|2625.9|2619.9|2625|2619|2625.9|2619.9|2624.8|2618.8|7
1639531520000|2021-12-15 01:25:20|2624.8|2618.8|2625|2619|2625|2619|2624.5|2618.5|4
1639531530000|2021-12-15 01:25:30|2624.8|2618.8|2624.1|2618.1|2624.8|2618.8|2624.1|2618.1|6
1639531540000|2021-12-15 01:25:40|2624|2618|2624|2618|2624|2618|2623.8|2617.8|4
1639531570000|2021-12-15 01:26:10|2623.8|2617.8|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|4
1639531600000|2021-12-15 01:26:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639531620000|2021-12-15 01:27:00|2623.3|2617.3|2622.6|2616.6|2623.3|2617.3|2622.6|2616.6|4
1639531630000|2021-12-15 01:27:10|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1639531730000|2021-12-15 01:28:50|2623|2617|2623|2617|2623.5|2617.5|2623|2617|5
1639531740000|2021-12-15 01:29:00|2622.9|2616.9|2622.8|2616.8|2622.9|2616.9|2622.8|2616.8|2
1639531780000|2021-12-15 01:29:40|2622.5|2616.5|2621.6|2615.6|2622.5|2616.5|2621.6|2615.6|3
1639531800000|2021-12-15 01:30:00|2621.8|2615.8|2620.5|2614.5|2621.8|2615.8|2620.5|2614.5|5
1639531810000|2021-12-15 01:30:10|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1639531830000|2021-12-15 01:30:30|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1639531840000|2021-12-15 01:30:40|2620.5|2614.5|2620.3|2614.3|2620.8|2614.8|2620.3|2614.3|4
1639531870000|2021-12-15 01:31:10|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|2
1639531880000|2021-12-15 01:31:20|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1639531900000|2021-12-15 01:31:40|2620.5|2614.5|2616|2610|2620.5|2614.5|2615.8|2609.8|8
1639531910000|2021-12-15 01:31:50|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1639531920000|2021-12-15 01:32:00|2615|2609|2616.3|2610.3|2616.3|2610.3|2615|2609|7
1639531930000|2021-12-15 01:32:10|2616.8|2610.8|2616|2610|2616.8|2610.8|2615.8|2609.8|6
1639531940000|2021-12-15 01:32:20|2616.3|2610.3|2616.5|2610.5|2617.1|2611.1|2616|2610|8
1639531950000|2021-12-15 01:32:30|2616.8|2610.8|2617.3|2611.3|2617.3|2611.3|2616.5|2610.5|5
1639531960000|2021-12-15 01:32:40|2617.1|2611.1|2616.3|2610.3|2617.1|2611.1|2616.3|2610.3|2
1639531970000|2021-12-15 01:32:50|2616|2610|2616.3|2610.3|2616.3|2610.3|2615.9|2609.9|3
1639531980000|2021-12-15 01:33:00|2616|2610|2615.8|2609.8|2616|2610|2615.4|2609.4|9
1639531990000|2021-12-15 01:33:10|2615.6|2609.6|2616|2610|2616|2610|2615.6|2609.6|4
1639532000000|2021-12-15 01:33:20|2616.1|2610.1|2616.1|2610.1|2617|2611|2615.4|2609.4|12
1639532010000|2021-12-15 01:33:30|2615.8|2609.8|2615|2609|2615.8|2609.8|2614.9|2608.9|4
1639532020000|2021-12-15 01:33:40|2614.9|2608.9|2614.8|2608.8|2614.9|2608.9|2614.8|2608.8|2
1639532030000|2021-12-15 01:33:50|2614.9|2608.9|2615.3|2609.3|2616|2610|2614.9|2608.9|6
1639532040000|2021-12-15 01:34:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2614.9|2608.9|3
1639532050000|2021-12-15 01:34:10|2615.3|2609.3|2616.4|2610.4|2616.4|2610.4|2615.3|2609.3|4
1639532060000|2021-12-15 01:34:20|2616.3|2610.3|2615.6|2609.6|2616.3|2610.3|2615.6|2609.6|2
1639532070000|2021-12-15 01:34:30|2615.4|2609.4|2615.1|2609.1|2615.4|2609.4|2615.1|2609.1|2
1639532090000|2021-12-15 01:34:50|2615|2609|2615.8|2609.8|2615.8|2609.8|2614.8|2608.8|5
1639532100000|2021-12-15 01:35:00|2615.5|2609.5|2614.8|2608.8|2615.5|2609.5|2614.8|2608.8|4
1639532110000|2021-12-15 01:35:10|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1639532120000|2021-12-15 01:35:20|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1639532130000|2021-12-15 01:35:30|2614.6|2608.6|2615.3|2609.3|2615.5|2609.5|2614.6|2608.6|4
1639532140000|2021-12-15 01:35:40|2615|2609|2615.1|2609.1|2615.1|2609.1|2614.8|2608.8|4
1639532170000|2021-12-15 01:36:10|2615.3|2609.3|2615.8|2609.8|2616.5|2610.5|2615.3|2609.3|7
1639532190000|2021-12-15 01:36:30|2616.1|2610.1|2616.3|2610.3|2616.8|2610.8|2616.1|2610.1|5
1639532200000|2021-12-15 01:36:40|2616.6|2610.6|2616.8|2610.8|2617.4|2611.4|2616.6|2610.6|4
1639532220000|2021-12-15 01:37:00|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1639532240000|2021-12-15 01:37:20|2616.4|2610.4|2617.5|2611.5|2617.9|2611.9|2616.4|2610.4|8
1639532250000|2021-12-15 01:37:30|2617.4|2611.4|2617.8|2611.8|2617.8|2611.8|2617|2611|4
1639532260000|2021-12-15 01:37:40|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639532270000|2021-12-15 01:37:50|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|2
1639532290000|2021-12-15 01:38:10|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|2
1639532300000|2021-12-15 01:38:20|2617|2611|2617.4|2611.4|2617.4|2611.4|2617|2611|3
1639532310000|2021-12-15 01:38:30|2617.3|2611.3|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|2
1639532370000|2021-12-15 01:39:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639532410000|2021-12-15 01:40:10|2617|2611|2617|2611|2617|2611|2616.8|2610.8|3
1639532430000|2021-12-15 01:40:30|2616.8|2610.8|2616.6|2610.6|2616.8|2610.8|2616.4|2610.4|5
1639532440000|2021-12-15 01:40:40|2616.8|2610.8|2616.5|2610.5|2617|2611|2616.5|2610.5|4
1639532480000|2021-12-15 01:41:20|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|4
1639532490000|2021-12-15 01:41:30|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1639532520000|2021-12-15 01:42:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639532530000|2021-12-15 01:42:10|2616.6|2610.6|2616.8|2610.8|2616.8|2610.8|2616.6|2610.6|2
1639532550000|2021-12-15 01:42:30|2616.9|2610.9|2617|2611|2617|2611|2616.9|2610.9|2
1639532560000|2021-12-15 01:42:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|3
1639532580000|2021-12-15 01:43:00|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1639532630000|2021-12-15 01:43:50|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|4
1639532640000|2021-12-15 01:44:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1639532690000|2021-12-15 01:44:50|2616|2610|2615.5|2609.5|2616|2610|2615.1|2609.1|6
1639532700000|2021-12-15 01:45:00|2615.4|2609.4|2615|2609|2615.4|2609.4|2615|2609|5
1639532720000|2021-12-15 01:45:20|2614.9|2608.9|2615|2609|2615|2609|2614.8|2608.8|4
1639532750000|2021-12-15 01:45:50|2614.8|2608.8|2614.8|2608.8|2615|2609|2614.5|2608.5|5
1639532760000|2021-12-15 01:46:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1639532800000|2021-12-15 01:46:40|2614.3|2608.3|2614.1|2608.1|2614.3|2608.3|2614.1|2608.1|2
1639532810000|2021-12-15 01:46:50|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1639532840000|2021-12-15 01:47:20|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1639532850000|2021-12-15 01:47:30|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2614.9|2608.9|7
1639532860000|2021-12-15 01:47:40|2615|2609|2615|2609|2615|2609|2615|2609|1
1639532870000|2021-12-15 01:47:50|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1639532880000|2021-12-15 01:48:00|2614.8|2608.8|2615|2609|2615|2609|2614.6|2608.6|4
1639532900000|2021-12-15 01:48:20|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1639532920000|2021-12-15 01:48:40|2615|2609|2615.3|2609.3|2615.3|2609.3|2615|2609|2
1639532930000|2021-12-15 01:48:50|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1639532940000|2021-12-15 01:49:00|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1639532950000|2021-12-15 01:49:10|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639532960000|2021-12-15 01:49:20|2616|2610|2616|2610|2616|2610|2615.8|2609.8|5
1639532970000|2021-12-15 01:49:30|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|2
1639533010000|2021-12-15 01:50:10|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.3|2610.3|8
1639533020000|2021-12-15 01:50:20|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639533050000|2021-12-15 01:50:50|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1639533070000|2021-12-15 01:51:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639533090000|2021-12-15 01:51:30|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1639533110000|2021-12-15 01:51:50|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1639533150000|2021-12-15 01:52:30|2616.4|2610.4|2615.8|2609.8|2616.4|2610.4|2615.8|2609.8|3
1639533170000|2021-12-15 01:52:50|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1639533190000|2021-12-15 01:53:10|2616|2610|2616|2610|2616|2610|2615.3|2609.3|6
1639533200000|2021-12-15 01:53:20|2615.8|2609.8|2616|2610|2616.3|2610.3|2615.8|2609.8|4
1639533210000|2021-12-15 01:53:30|2616.3|2610.3|2616|2610|2617|2611|2616|2610|8
1639533220000|2021-12-15 01:53:40|2616.3|2610.3|2616|2610|2616.5|2610.5|2616|2610|3
1639533230000|2021-12-15 01:53:50|2616.3|2610.3|2616|2610|2616.4|2610.4|2616|2610|4
1639533240000|2021-12-15 01:54:00|2616.4|2610.4|2616.5|2610.5|2616.8|2610.8|2616.1|2610.1|7
1639533250000|2021-12-15 01:54:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639533280000|2021-12-15 01:54:40|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1639533290000|2021-12-15 01:54:50|2617.3|2611.3|2617.4|2611.4|2617.5|2611.5|2617|2611|5
1639533300000|2021-12-15 01:55:00|2617.8|2611.8|2617.1|2611.1|2617.8|2611.8|2617|2611|4
1639533310000|2021-12-15 01:55:10|2617.4|2611.4|2617.3|2611.3|2617.4|2611.4|2616.9|2610.9|5
1639533320000|2021-12-15 01:55:20|2617.4|2611.4|2617.5|2611.5|2617.9|2611.9|2617.4|2611.4|3
1639533330000|2021-12-15 01:55:30|2617.4|2611.4|2617.6|2611.6|2617.6|2611.6|2617.4|2611.4|2
1639533340000|2021-12-15 01:55:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1639533350000|2021-12-15 01:55:50|2618|2612|2619|2613|2619|2613|2618|2612|3
1639533360000|2021-12-15 01:56:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639533370000|2021-12-15 01:56:10|2619.1|2613.1|2619.5|2613.5|2620|2614|2619|2613|9
1639533380000|2021-12-15 01:56:20|2619.6|2613.6|2621|2615|2621|2615|2619.6|2613.6|9
1639533390000|2021-12-15 01:56:30|2620.8|2614.8|2620.9|2614.9|2621.3|2615.3|2620.5|2614.5|13
1639533400000|2021-12-15 01:56:40|2620.5|2614.5|2620.4|2614.4|2621|2615|2620.3|2614.3|9
1639533420000|2021-12-15 01:57:00|2620.6|2614.6|2620.8|2614.8|2620.9|2614.9|2620.5|2614.5|4
1639533430000|2021-12-15 01:57:10|2620.3|2614.3|2621|2615|2621|2615|2620.3|2614.3|4
1639533440000|2021-12-15 01:57:20|2620.9|2614.9|2620.8|2614.8|2620.9|2614.9|2620.5|2614.5|3
1639533460000|2021-12-15 01:57:40|2620.5|2614.5|2620.8|2614.8|2621|2615|2620.5|2614.5|5
1639533470000|2021-12-15 01:57:50|2620.3|2614.3|2620.8|2614.8|2620.8|2614.8|2620.3|2614.3|4
1639533480000|2021-12-15 01:58:00|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.5|2614.5|3
1639533490000|2021-12-15 01:58:10|2620.9|2614.9|2621|2615|2621|2615|2620.9|2614.9|2
1639533500000|2021-12-15 01:58:20|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1639533510000|2021-12-15 01:58:30|2620.8|2614.8|2620.3|2614.3|2620.8|2614.8|2620.3|2614.3|3
1639533520000|2021-12-15 01:58:40|2620|2614|2620|2614|2620|2614|2620|2614|1
1639533560000|2021-12-15 01:59:20|2620.3|2614.3|2620.3|2614.3|2620.5|2614.5|2620.3|2614.3|3
1639533570000|2021-12-15 01:59:30|2620.1|2614.1|2619.5|2613.5|2620.1|2614.1|2619.5|2613.5|2
1639533580000|2021-12-15 01:59:40|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639533590000|2021-12-15 01:59:50|2620|2614|2620.8|2614.8|2620.8|2614.8|2620|2614|2
1639533600000|2021-12-15 02:00:00|2621|2615|2621|2615|2621.3|2615.3|2621|2615|3
1639533620000|2021-12-15 02:00:20|2621.3|2615.3|2621.6|2615.6|2621.6|2615.6|2621.3|2615.3|2
1639533630000|2021-12-15 02:00:30|2621.9|2615.9|2622|2616|2622|2616|2621.9|2615.9|2
1639533650000|2021-12-15 02:00:50|2622.4|2616.4|2623|2617|2623.1|2617.1|2622.4|2616.4|4
1639533660000|2021-12-15 02:01:00|2623.3|2617.3|2623.5|2617.5|2623.5|2617.5|2623.3|2617.3|4
1639533670000|2021-12-15 02:01:10|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.4|2617.4|3
1639533680000|2021-12-15 02:01:20|2623.8|2617.8|2624.3|2618.3|2624.4|2618.4|2623.8|2617.8|4
1639533690000|2021-12-15 02:01:30|2624.5|2618.5|2625.3|2619.3|2625.3|2619.3|2624.5|2618.5|2
1639533700000|2021-12-15 02:01:40|2625|2619|2625|2619|2625|2619|2625|2619|1
1639533710000|2021-12-15 02:01:50|2625.3|2619.3|2625.3|2619.3|2626.3|2620.3|2625|2619|9
1639533720000|2021-12-15 02:02:00|2625.5|2619.5|2626|2620|2626|2620|2625.5|2619.5|3
1639533750000|2021-12-15 02:02:30|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1639533770000|2021-12-15 02:02:50|2625.8|2619.8|2626|2620|2626|2620|2625.8|2619.8|2
1639533780000|2021-12-15 02:03:00|2626.8|2620.8|2626|2620|2626.8|2620.8|2626|2620|3
1639533790000|2021-12-15 02:03:10|2625.8|2619.8|2626|2620|2626|2620|2625.5|2619.5|4
1639533810000|2021-12-15 02:03:30|2626.3|2620.3|2626.8|2620.8|2626.8|2620.8|2626.3|2620.3|3
1639533820000|2021-12-15 02:03:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639533840000|2021-12-15 02:04:00|2626.3|2620.3|2625.8|2619.8|2626.3|2620.3|2625.8|2619.8|3
1639533850000|2021-12-15 02:04:10|2626|2620|2626.5|2620.5|2626.5|2620.5|2626|2620|2
1639533870000|2021-12-15 02:04:30|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.8|2619.8|4
1639533900000|2021-12-15 02:05:00|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1639533910000|2021-12-15 02:05:10|2626.3|2620.3|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|2
1639533940000|2021-12-15 02:05:40|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|2626.3|2620.3|1
1639533950000|2021-12-15 02:05:50|2626|2620|2626|2620|2626|2620|2625.5|2619.5|5
1639533960000|2021-12-15 02:06:00|2626.3|2620.3|2627.3|2621.3|2627.3|2621.3|2626.3|2620.3|3
1639533970000|2021-12-15 02:06:10|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1639533980000|2021-12-15 02:06:20|2627|2621|2627.3|2621.3|2627.3|2621.3|2627|2621|2
1639534020000|2021-12-15 02:07:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639534030000|2021-12-15 02:07:10|2627|2621|2626|2620|2627|2621|2625.8|2619.8|7
1639534040000|2021-12-15 02:07:20|2626.1|2620.1|2626.3|2620.3|2626.5|2620.5|2626.1|2620.1|4
1639534070000|2021-12-15 02:07:50|2626|2620|2626|2620|2626|2620|2626|2620|1
1639534090000|2021-12-15 02:08:10|2627|2621|2627|2621|2627|2621|2627|2621|1
1639534110000|2021-12-15 02:08:30|2626.8|2620.8|2625.8|2619.8|2626.8|2620.8|2625.5|2619.5|5
1639534120000|2021-12-15 02:08:40|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1639534140000|2021-12-15 02:09:00|2625.8|2619.8|2626.3|2620.3|2626.3|2620.3|2625.8|2619.8|3
1639534150000|2021-12-15 02:09:10|2626|2620|2626|2620|2626|2620|2626|2620|1
1639534180000|2021-12-15 02:09:40|2625.8|2619.8|2625.6|2619.6|2625.8|2619.8|2625.6|2619.6|2
1639534190000|2021-12-15 02:09:50|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|2
1639534200000|2021-12-15 02:10:00|2624.8|2618.8|2626.3|2620.3|2626.3|2620.3|2624.8|2618.8|8
1639534220000|2021-12-15 02:10:20|2626.4|2620.4|2626.8|2620.8|2626.8|2620.8|2626.4|2620.4|2
1639534250000|2021-12-15 02:10:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639534260000|2021-12-15 02:11:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639534300000|2021-12-15 02:11:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1639534320000|2021-12-15 02:12:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|1
1639534330000|2021-12-15 02:12:10|2627|2621|2627.8|2621.8|2627.8|2621.8|2627|2621|2
1639534350000|2021-12-15 02:12:30|2628|2622|2628|2622|2628|2622|2628|2622|1
1639534370000|2021-12-15 02:12:50|2627.9|2621.9|2626.8|2620.8|2627.9|2621.9|2626.5|2620.5|3
1639534380000|2021-12-15 02:13:00|2627|2621|2627.8|2621.8|2627.8|2621.8|2627|2621|4
1639534470000|2021-12-15 02:14:30|2628|2622|2628|2622|2628|2622|2628|2622|1
1639534490000|2021-12-15 02:14:50|2627.8|2621.8|2626.5|2620.5|2627.8|2621.8|2626.5|2620.5|4
1639534510000|2021-12-15 02:15:10|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1639534540000|2021-12-15 02:15:40|2626.3|2620.3|2627.1|2621.1|2627.1|2621.1|2626.3|2620.3|2
1639534600000|2021-12-15 02:16:40|2627|2621|2626.6|2620.6|2627|2621|2626.6|2620.6|2
1639534610000|2021-12-15 02:16:50|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.3|2620.3|3
1639534640000|2021-12-15 02:17:20|2626.3|2620.3|2625.3|2619.3|2626.3|2620.3|2625.1|2619.1|3
1639534650000|2021-12-15 02:17:30|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1639534680000|2021-12-15 02:18:00|2625|2619|2624.1|2618.1|2625|2619|2624.1|2618.1|2
1639534850000|2021-12-15 02:20:50|2624|2618|2624|2618|2624|2618|2624|2618|1
1639534880000|2021-12-15 02:21:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639535150000|2021-12-15 02:25:50|2624|2618|2624|2618|2624.1|2618.1|2624|2618|3
1639535200000|2021-12-15 02:26:40|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|3
1639535250000|2021-12-15 02:27:30|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1639535360000|2021-12-15 02:29:20|2624.4|2618.4|2624.5|2618.5|2624.5|2618.5|2624.4|2618.4|2
1639535400000|2021-12-15 02:30:00|2624.8|2618.8|2625.5|2619.5|2625.5|2619.5|2624.8|2618.8|4
1639535420000|2021-12-15 02:30:20|2625.3|2619.3|2625|2619|2625.3|2619.3|2625|2619|3
1639535450000|2021-12-15 02:30:50|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639535460000|2021-12-15 02:31:00|2625.4|2619.4|2625.8|2619.8|2625.8|2619.8|2625.4|2619.4|3
1639535470000|2021-12-15 02:31:10|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|2625.5|2619.5|1
1639535480000|2021-12-15 02:31:20|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|2625.8|2619.8|1
1639535500000|2021-12-15 02:31:40|2625.5|2619.5|2625.3|2619.3|2625.5|2619.5|2624.6|2618.6|5
1639535510000|2021-12-15 02:31:50|2625|2619|2624.3|2618.3|2625|2619|2624.3|2618.3|5
1639535520000|2021-12-15 02:32:00|2624.5|2618.5|2624.9|2618.9|2624.9|2618.9|2624.5|2618.5|4
1639535560000|2021-12-15 02:32:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1639535570000|2021-12-15 02:32:50|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.1|2618.1|4
1639535580000|2021-12-15 02:33:00|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1639535590000|2021-12-15 02:33:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639535600000|2021-12-15 02:33:20|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|3
1639535630000|2021-12-15 02:33:50|2624|2618|2624|2618|2624|2618|2624|2618|1
1639535640000|2021-12-15 02:34:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639535650000|2021-12-15 02:34:10|2623.5|2617.5|2622.9|2616.9|2623.5|2617.5|2622|2616|5
1639535660000|2021-12-15 02:34:20|2623|2617|2623.1|2617.1|2623.1|2617.1|2623|2617|2
1639535670000|2021-12-15 02:34:30|2623|2617|2622.5|2616.5|2623|2617|2622.5|2616.5|2
1639535680000|2021-12-15 02:34:40|2622.3|2616.3|2622|2616|2622.3|2616.3|2622|2616|2
1639535700000|2021-12-15 02:35:00|2622.3|2616.3|2622|2616|2622.9|2616.9|2622|2616|6
1639535710000|2021-12-15 02:35:10|2622.1|2616.1|2622|2616|2622.1|2616.1|2622|2616|2
1639535720000|2021-12-15 02:35:20|2622.3|2616.3|2622.8|2616.8|2622.8|2616.8|2622.3|2616.3|3
1639535730000|2021-12-15 02:35:30|2623|2617|2623|2617|2623|2617|2623|2617|1
1639535740000|2021-12-15 02:35:40|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|1
1639535760000|2021-12-15 02:36:00|2623|2617|2623|2617|2623|2617|2623|2617|1
1639535770000|2021-12-15 02:36:10|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1639535780000|2021-12-15 02:36:20|2622.6|2616.6|2622.4|2616.4|2623|2617|2622.1|2616.1|8
1639535820000|2021-12-15 02:37:00|2622|2616|2622|2616|2622|2616|2622|2616|1
1639535830000|2021-12-15 02:37:10|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1639535850000|2021-12-15 02:37:30|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|2
1639535870000|2021-12-15 02:37:50|2621.4|2615.4|2621|2615|2621.4|2615.4|2621|2615|2
1639535880000|2021-12-15 02:38:00|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1639535890000|2021-12-15 02:38:10|2621.6|2615.6|2621.8|2615.8|2622.3|2616.3|2621.6|2615.6|6
1639535960000|2021-12-15 02:39:20|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1639535970000|2021-12-15 02:39:30|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1639535980000|2021-12-15 02:39:40|2622|2616|2622.3|2616.3|2622.3|2616.3|2622|2616|2
1639536000000|2021-12-15 02:40:00|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1639536010000|2021-12-15 02:40:10|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1639536030000|2021-12-15 02:40:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1639536050000|2021-12-15 02:40:50|2622|2616|2623|2617|2623|2617|2622|2616|2
1639536080000|2021-12-15 02:41:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1639536120000|2021-12-15 02:42:00|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1639536150000|2021-12-15 02:42:30|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|3
1639536170000|2021-12-15 02:42:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639536180000|2021-12-15 02:43:00|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|2
1639536200000|2021-12-15 02:43:20|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1639536210000|2021-12-15 02:43:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639536230000|2021-12-15 02:43:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639536240000|2021-12-15 02:44:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639536280000|2021-12-15 02:44:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639536300000|2021-12-15 02:45:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639536310000|2021-12-15 02:45:10|2623.9|2617.9|2624.8|2618.8|2624.8|2618.8|2623.9|2617.9|4
1639536320000|2021-12-15 02:45:20|2624.5|2618.5|2624.1|2618.1|2624.5|2618.5|2624.1|2618.1|3
1639536330000|2021-12-15 02:45:30|2623.9|2617.9|2623.8|2617.8|2623.9|2617.9|2623.8|2617.8|2
1639536360000|2021-12-15 02:46:00|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|2
1639536370000|2021-12-15 02:46:10|2624|2618|2623.5|2617.5|2624|2618|2623.5|2617.5|2
1639536380000|2021-12-15 02:46:20|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639536390000|2021-12-15 02:46:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639536400000|2021-12-15 02:46:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639536420000|2021-12-15 02:47:00|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639536430000|2021-12-15 02:47:10|2624.1|2618.1|2623.5|2617.5|2624.1|2618.1|2623.5|2617.5|3
1639536450000|2021-12-15 02:47:30|2623.8|2617.8|2624.3|2618.3|2624.8|2618.8|2623.5|2617.5|7
1639536460000|2021-12-15 02:47:40|2624|2618|2623.8|2617.8|2624|2618|2623.5|2617.5|5
1639536470000|2021-12-15 02:47:50|2624|2618|2624.3|2618.3|2624.3|2618.3|2624|2618|2
1639536480000|2021-12-15 02:48:00|2624|2618|2624|2618|2624|2618|2624|2618|1
1639536490000|2021-12-15 02:48:10|2623.8|2617.8|2623.8|2617.8|2624.1|2618.1|2623.8|2617.8|3
1639536500000|2021-12-15 02:48:20|2624|2618|2624.4|2618.4|2624.5|2618.5|2624|2618|6
1639536510000|2021-12-15 02:48:30|2624.5|2618.5|2624.6|2618.6|2624.6|2618.6|2624.5|2618.5|2
1639536520000|2021-12-15 02:48:40|2624.5|2618.5|2624.8|2618.8|2624.9|2618.9|2624.3|2618.3|6
1639536530000|2021-12-15 02:48:50|2624.4|2618.4|2624.5|2618.5|2624.8|2618.8|2624.4|2618.4|3
1639536540000|2021-12-15 02:49:00|2624.3|2618.3|2624.4|2618.4|2624.4|2618.4|2623.8|2617.8|4
1639536560000|2021-12-15 02:49:20|2624.1|2618.1|2624.5|2618.5|2624.5|2618.5|2624.1|2618.1|2
1639536570000|2021-12-15 02:49:30|2623.5|2617.5|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|4
1639536600000|2021-12-15 02:50:00|2623.8|2617.8|2624|2618|2624|2618|2623.8|2617.8|3
1639536610000|2021-12-15 02:50:10|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1639536630000|2021-12-15 02:50:30|2624.4|2618.4|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|3
1639536640000|2021-12-15 02:50:40|2624.1|2618.1|2624.3|2618.3|2624.3|2618.3|2624.1|2618.1|2
1639536650000|2021-12-15 02:50:50|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1639536670000|2021-12-15 02:51:10|2624.5|2618.5|2624.3|2618.3|2624.8|2618.8|2624.3|2618.3|4
1639536700000|2021-12-15 02:51:40|2624|2618|2624.1|2618.1|2624.1|2618.1|2624|2618|2
1639536710000|2021-12-15 02:51:50|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1639536730000|2021-12-15 02:52:10|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1639536750000|2021-12-15 02:52:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639536780000|2021-12-15 02:53:00|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.5|2618.5|4
1639536790000|2021-12-15 02:53:10|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1639536800000|2021-12-15 02:53:20|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|1
1639536810000|2021-12-15 02:53:30|2625.3|2619.3|2625.6|2619.6|2625.6|2619.6|2625.3|2619.3|2
1639536850000|2021-12-15 02:54:10|2625.4|2619.4|2624.5|2618.5|2625.4|2619.4|2624.5|2618.5|2
1639536860000|2021-12-15 02:54:20|2624.6|2618.6|2624.8|2618.8|2624.8|2618.8|2624.6|2618.6|2
1639536900000|2021-12-15 02:55:00|2624.5|2618.5|2624|2618|2624.5|2618.5|2624|2618|3
1639536910000|2021-12-15 02:55:10|2624.5|2618.5|2624.5|2618.5|2624.8|2618.8|2624.3|2618.3|6
1639536930000|2021-12-15 02:55:30|2624.6|2618.6|2624.8|2618.8|2624.8|2618.8|2624.6|2618.6|2
1639537010000|2021-12-15 02:56:50|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|2624.5|2618.5|1
1639537030000|2021-12-15 02:57:10|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|2
1639537040000|2021-12-15 02:57:20|2624.8|2618.8|2625|2619|2625|2619|2624.8|2618.8|4
1639537050000|2021-12-15 02:57:30|2624.8|2618.8|2624.8|2618.8|2624.8|2618.8|2624.5|2618.5|3
1639537080000|2021-12-15 02:58:00|2624.5|2618.5|2624.5|2618.5|2625.4|2619.4|2624.3|2618.3|9
1639537090000|2021-12-15 02:58:10|2624.3|2618.3|2624|2618|2624.3|2618.3|2623.8|2617.8|3
1639537110000|2021-12-15 02:58:30|2623.8|2617.8|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|2
1639537140000|2021-12-15 02:59:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1639537170000|2021-12-15 02:59:30|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639537180000|2021-12-15 02:59:40|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639537190000|2021-12-15 02:59:50|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639537200000|2021-12-15 03:00:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639537210000|2021-12-15 03:00:10|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639537230000|2021-12-15 03:00:30|2623.6|2617.6|2623.5|2617.5|2623.8|2617.8|2623.5|2617.5|3
1639537280000|2021-12-15 03:01:20|2624|2618|2623.5|2617.5|2624.4|2618.4|2623.5|2617.5|5
1639537300000|2021-12-15 03:01:40|2623.3|2617.3|2623.1|2617.1|2623.3|2617.3|2623|2617|3
1639537310000|2021-12-15 03:01:50|2623|2617|2621.4|2615.4|2623|2617|2621.4|2615.4|3
1639537330000|2021-12-15 03:02:10|2621.5|2615.5|2621.4|2615.4|2621.5|2615.5|2621.4|2615.4|2
1639537350000|2021-12-15 03:02:30|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1639537360000|2021-12-15 03:02:40|2621.9|2615.9|2622.4|2616.4|2622.4|2616.4|2621.9|2615.9|4
1639537370000|2021-12-15 03:02:50|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|2622.3|2616.3|1
1639537380000|2021-12-15 03:03:00|2622|2616|2621.5|2615.5|2622|2616|2621.3|2615.3|5
1639537400000|2021-12-15 03:03:20|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1639537410000|2021-12-15 03:03:30|2621.9|2615.9|2622.5|2616.5|2622.5|2616.5|2621.9|2615.9|2
1639537420000|2021-12-15 03:03:40|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|4
1639537430000|2021-12-15 03:03:50|2623|2617|2622.8|2616.8|2623|2617|2622.8|2616.8|2
1639537450000|2021-12-15 03:04:10|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1639537490000|2021-12-15 03:04:50|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1639537520000|2021-12-15 03:05:20|2622.6|2616.6|2621.8|2615.8|2622.6|2616.6|2621.8|2615.8|2
1639537630000|2021-12-15 03:07:10|2621.9|2615.9|2622.3|2616.3|2622.3|2616.3|2621.9|2615.9|3
1639537650000|2021-12-15 03:07:30|2622|2616|2621.8|2615.8|2622|2616|2621.8|2615.8|2
1639537660000|2021-12-15 03:07:40|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1639537680000|2021-12-15 03:08:00|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1639537760000|2021-12-15 03:09:20|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|2621.1|2615.1|1
1639537780000|2021-12-15 03:09:40|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1639537790000|2021-12-15 03:09:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1639537850000|2021-12-15 03:10:50|2621.9|2615.9|2621.8|2615.8|2621.9|2615.9|2621.8|2615.8|2
1639537890000|2021-12-15 03:11:30|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1639537900000|2021-12-15 03:11:40|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1639537930000|2021-12-15 03:12:10|2621|2615|2620.3|2614.3|2621|2615|2620.3|2614.3|2
1639537970000|2021-12-15 03:12:50|2620|2614|2620|2614|2620|2614|2620|2614|1
1639537990000|2021-12-15 03:13:10|2619.8|2613.8|2618.3|2612.3|2619.8|2613.8|2618.1|2612.1|3
1639538010000|2021-12-15 03:13:30|2618.5|2612.5|2620|2614|2620.1|2614.1|2618.5|2612.5|5
1639538080000|2021-12-15 03:14:40|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2618.8|2612.8|5
1639538090000|2021-12-15 03:14:50|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639538100000|2021-12-15 03:15:00|2618.9|2612.9|2618.5|2612.5|2618.9|2612.9|2618|2612|6
1639538110000|2021-12-15 03:15:10|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1639538120000|2021-12-15 03:15:20|2618.5|2612.5|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|5
1639538140000|2021-12-15 03:15:40|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1639538150000|2021-12-15 03:15:50|2618|2612|2618|2612|2618|2612|2618|2612|1
1639538160000|2021-12-15 03:16:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1639538180000|2021-12-15 03:16:20|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1639538200000|2021-12-15 03:16:40|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639538210000|2021-12-15 03:16:50|2617|2611|2616.8|2610.8|2617|2611|2616.8|2610.8|3
1639538270000|2021-12-15 03:17:50|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1639538320000|2021-12-15 03:18:40|2616.8|2610.8|2616.9|2610.9|2616.9|2610.9|2616.8|2610.8|2
1639538330000|2021-12-15 03:18:50|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1639538400000|2021-12-15 03:20:00|2617.5|2611.5|2618.4|2612.4|2618.4|2612.4|2617.5|2611.5|2
1639538420000|2021-12-15 03:20:20|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1639538440000|2021-12-15 03:20:40|2618.3|2612.3|2618.4|2612.4|2618.4|2612.4|2618.3|2612.3|2
1639538450000|2021-12-15 03:20:50|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1639538480000|2021-12-15 03:21:20|2617.8|2611.8|2618.4|2612.4|2618.4|2612.4|2617.8|2611.8|5
1639538490000|2021-12-15 03:21:30|2618.5|2612.5|2619.5|2613.5|2619.5|2613.5|2618.5|2612.5|4
1639538510000|2021-12-15 03:21:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639538520000|2021-12-15 03:22:00|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|4
1639538560000|2021-12-15 03:22:40|2619|2613|2619.1|2613.1|2619.1|2613.1|2619|2613|2
1639538570000|2021-12-15 03:22:50|2619.3|2613.3|2619.5|2613.5|2619.8|2613.8|2619.1|2613.1|4
1639538580000|2021-12-15 03:23:00|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1639538590000|2021-12-15 03:23:10|2618.9|2612.9|2618.8|2612.8|2618.9|2612.9|2618.8|2612.8|2
1639538600000|2021-12-15 03:23:20|2619|2613|2619|2613|2619|2613|2619|2613|1
1639538630000|2021-12-15 03:23:50|2618.9|2612.9|2618.8|2612.8|2618.9|2612.9|2618.8|2612.8|2
1639538640000|2021-12-15 03:24:00|2619|2613|2618.8|2612.8|2619|2613|2618.8|2612.8|2
1639538650000|2021-12-15 03:24:10|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1639538660000|2021-12-15 03:24:20|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1639538670000|2021-12-15 03:24:30|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1639538700000|2021-12-15 03:25:00|2617.8|2611.8|2617.5|2611.5|2618|2612|2617.5|2611.5|4
1639538710000|2021-12-15 03:25:10|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639538730000|2021-12-15 03:25:30|2617|2611|2617|2611|2617|2611|2617|2611|1
1639538740000|2021-12-15 03:25:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639538750000|2021-12-15 03:25:50|2616.5|2610.5|2616.6|2610.6|2616.6|2610.6|2616.5|2610.5|2
1639538760000|2021-12-15 03:26:00|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1639538770000|2021-12-15 03:26:10|2616.8|2610.8|2616.5|2610.5|2616.8|2610.8|2616.5|2610.5|2
1639538790000|2021-12-15 03:26:30|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|2616.4|2610.4|1
1639538800000|2021-12-15 03:26:40|2616.1|2610.1|2616|2610|2616.1|2610.1|2616|2610|2
1639538830000|2021-12-15 03:27:10|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|3
1639538860000|2021-12-15 03:27:40|2616.8|2610.8|2617.5|2611.5|2617.5|2611.5|2616.8|2610.8|4
1639538880000|2021-12-15 03:28:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1639538890000|2021-12-15 03:28:10|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1639538930000|2021-12-15 03:28:50|2617.6|2611.6|2617.8|2611.8|2617.8|2611.8|2617.6|2611.6|2
1639538940000|2021-12-15 03:29:00|2618.1|2612.1|2619|2613|2619|2613|2618.1|2612.1|3
1639538950000|2021-12-15 03:29:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1639538960000|2021-12-15 03:29:20|2619|2613|2618.9|2612.9|2619|2613|2618.9|2612.9|2
1639538970000|2021-12-15 03:29:30|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1639538990000|2021-12-15 03:29:50|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1639539000000|2021-12-15 03:30:00|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|2618.9|2612.9|1
1639539050000|2021-12-15 03:30:50|2619|2613|2620.5|2614.5|2620.5|2614.5|2619|2613|2
1639539070000|2021-12-15 03:31:10|2620.4|2614.4|2620.3|2614.3|2620.4|2614.4|2620.3|2614.3|2
1639539090000|2021-12-15 03:31:30|2620.1|2614.1|2620|2614|2620.1|2614.1|2620|2614|2
1639539100000|2021-12-15 03:31:40|2619.6|2613.6|2618.9|2612.9|2619.6|2613.6|2618.9|2612.9|2
1639539110000|2021-12-15 03:31:50|2618.8|2612.8|2619.8|2613.8|2619.8|2613.8|2618.8|2612.8|4
1639539150000|2021-12-15 03:32:30|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|2
1639539180000|2021-12-15 03:33:00|2620.3|2614.3|2619.5|2613.5|2620.3|2614.3|2619.5|2613.5|2
1639539210000|2021-12-15 03:33:30|2619.6|2613.6|2620|2614|2620|2614|2619.6|2613.6|2
1639539220000|2021-12-15 03:33:40|2620.3|2614.3|2622|2616|2622|2616|2620.3|2614.3|2
1639539270000|2021-12-15 03:34:30|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1639539280000|2021-12-15 03:34:40|2621.6|2615.6|2621.3|2615.3|2621.6|2615.6|2621.3|2615.3|2
1639539350000|2021-12-15 03:35:50|2621.4|2615.4|2621.8|2615.8|2621.8|2615.8|2621.4|2615.4|2
1639539410000|2021-12-15 03:36:50|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|2621.5|2615.5|1
1639539420000|2021-12-15 03:37:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1639539620000|2021-12-15 03:40:20|2621|2615|2620|2614|2621|2615|2620|2614|4
1639539630000|2021-12-15 03:40:30|2619.9|2613.9|2619.5|2613.5|2619.9|2613.9|2619.5|2613.5|2
1639539900000|2021-12-15 03:45:00|2619.8|2613.8|2621.1|2615.1|2621.1|2615.1|2619.8|2613.8|2
1639539960000|2021-12-15 03:46:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1639539980000|2021-12-15 03:46:20|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1639540000000|2021-12-15 03:46:40|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|2
1639540060000|2021-12-15 03:47:40|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1639540080000|2021-12-15 03:48:00|2620.5|2614.5|2620.8|2614.8|2620.8|2614.8|2620.5|2614.5|2
1639540130000|2021-12-15 03:48:50|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|2620.9|2614.9|1
1639540350000|2021-12-15 03:52:30|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1639540410000|2021-12-15 03:53:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1639540590000|2021-12-15 03:56:30|2620.8|2614.8|2620.6|2614.6|2620.8|2614.8|2620.6|2614.6|2
1639540650000|2021-12-15 03:57:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1639540820000|2021-12-15 04:00:20|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.6|2613.6|2
1639540870000|2021-12-15 04:01:10|2619.8|2613.8|2618.5|2612.5|2619.8|2613.8|2618.5|2612.5|2
1639540890000|2021-12-15 04:01:30|2618|2612|2618.5|2612.5|2618.5|2612.5|2618|2612|2
1639540910000|2021-12-15 04:01:50|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1639540930000|2021-12-15 04:02:10|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|3
1639541180000|2021-12-15 04:06:20|2619.1|2613.1|2619.6|2613.6|2619.6|2613.6|2619.1|2613.1|2
1639541230000|2021-12-15 04:07:10|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639541340000|2021-12-15 04:09:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1639541360000|2021-12-15 04:09:20|2619.5|2613.5|2618.8|2612.8|2619.5|2613.5|2618.8|2612.8|2
1639541380000|2021-12-15 04:09:40|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|2
1639541410000|2021-12-15 04:10:10|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1639541460000|2021-12-15 04:11:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639541490000|2021-12-15 04:11:30|2620|2614|2620|2614|2620|2614|2620|2614|1
1639541540000|2021-12-15 04:12:20|2620.1|2614.1|2621|2615|2621|2615|2620.1|2614.1|3
1639541560000|2021-12-15 04:12:40|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1639541630000|2021-12-15 04:13:50|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|1
1639541700000|2021-12-15 04:15:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1639541810000|2021-12-15 04:16:50|2621.3|2615.3|2624|2618|2624|2618|2621.3|2615.3|7
1639541880000|2021-12-15 04:18:00|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639541900000|2021-12-15 04:18:20|2624|2618|2624|2618|2624|2618|2624|2618|1
1639541960000|2021-12-15 04:19:20|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639542010000|2021-12-15 04:20:10|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624|2618|3
1639542040000|2021-12-15 04:20:40|2624|2618|2624|2618|2624|2618|2624|2618|1
1639542100000|2021-12-15 04:21:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639542110000|2021-12-15 04:21:50|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1639542220000|2021-12-15 04:23:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639542280000|2021-12-15 04:24:40|2624|2618|2624|2618|2624|2618|2624|2618|1
1639542350000|2021-12-15 04:25:50|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1639542590000|2021-12-15 04:29:50|2624.4|2618.4|2622.8|2616.8|2624.4|2618.4|2622.8|2616.8|2
1639542600000|2021-12-15 04:30:00|2622.5|2616.5|2621.3|2615.3|2622.5|2616.5|2621.3|2615.3|2
1639542610000|2021-12-15 04:30:10|2621|2615|2620.6|2614.6|2621|2615|2620.6|2614.6|2
1639542670000|2021-12-15 04:31:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1639542800000|2021-12-15 04:33:20|2620.6|2614.6|2620.1|2614.1|2620.6|2614.6|2620.1|2614.1|2
1639543200000|2021-12-15 04:40:00|2620.3|2614.3|2620.1|2614.1|2620.3|2614.3|2620.1|2614.1|2
1639543230000|2021-12-15 04:40:30|2620.3|2614.3|2620.1|2614.1|2620.3|2614.3|2620.1|2614.1|2
1639543280000|2021-12-15 04:41:20|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|2
1639543340000|2021-12-15 04:42:20|2620.4|2614.4|2620.1|2614.1|2620.4|2614.4|2620.1|2614.1|2
1639543390000|2021-12-15 04:43:10|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1639543490000|2021-12-15 04:44:50|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1639543640000|2021-12-15 04:47:20|2620.9|2614.9|2621|2615|2621|2615|2620.9|2614.9|2
1639543750000|2021-12-15 04:49:10|2621.3|2615.3|2621.8|2615.8|2621.8|2615.8|2621.3|2615.3|3
1639543810000|2021-12-15 04:50:10|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|2621.6|2615.6|1
1639543910000|2021-12-15 04:51:50|2622|2616|2622.3|2616.3|2622.5|2616.5|2622|2616|3
1639543920000|2021-12-15 04:52:00|2622.5|2616.5|2624.4|2618.4|2624.4|2618.4|2622.5|2616.5|5
1639543930000|2021-12-15 04:52:10|2624.5|2618.5|2625.4|2619.4|2626|2620|2624.5|2618.5|5
1639543960000|2021-12-15 04:52:40|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1639543980000|2021-12-15 04:53:00|2624.9|2618.9|2624.5|2618.5|2624.9|2618.9|2624.5|2618.5|3
1639543990000|2021-12-15 04:53:10|2624.3|2618.3|2623.8|2617.8|2624.3|2618.3|2623.8|2617.8|3
1639544010000|2021-12-15 04:53:30|2624|2618|2624|2618|2624|2618|2624|2618|1
1639544030000|2021-12-15 04:53:50|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1639544050000|2021-12-15 04:54:10|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1639544070000|2021-12-15 04:54:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639544330000|2021-12-15 04:58:50|2623.5|2617.5|2622.8|2616.8|2623.5|2617.5|2622.6|2616.6|3
1639544340000|2021-12-15 04:59:00|2622.5|2616.5|2621.5|2615.5|2622.5|2616.5|2621.5|2615.5|2
1639544380000|2021-12-15 04:59:40|2621.3|2615.3|2620.8|2614.8|2621.3|2615.3|2620.8|2614.8|2
1639544400000|2021-12-15 05:00:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1639544530000|2021-12-15 05:02:10|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1639544980000|2021-12-15 05:09:40|2619.4|2613.4|2619.3|2613.3|2619.4|2613.4|2619.3|2613.3|2
1639544990000|2021-12-15 05:09:50|2619|2613|2619|2613|2619|2613|2619|2613|1
1639545000000|2021-12-15 05:10:00|2620.1|2614.1|2621.1|2615.1|2621.1|2615.1|2620.1|2614.1|2
1639545020000|2021-12-15 05:10:20|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1639545050000|2021-12-15 05:10:50|2622.3|2616.3|2622.5|2616.5|2622.5|2616.5|2622.3|2616.3|2
1639545230000|2021-12-15 05:13:50|2623|2617|2623|2617|2623|2617|2623|2617|1
1639545310000|2021-12-15 05:15:10|2623.1|2617.1|2623.5|2617.5|2623.5|2617.5|2623.1|2617.1|2
1639545330000|2021-12-15 05:15:30|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|1
1639545400000|2021-12-15 05:16:40|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1639545420000|2021-12-15 05:17:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1639545510000|2021-12-15 05:18:30|2624.3|2618.3|2624.5|2618.5|2624.5|2618.5|2624.3|2618.3|2
1639545550000|2021-12-15 05:19:10|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1639545640000|2021-12-15 05:20:40|2624|2618|2623.5|2617.5|2624|2618|2623.3|2617.3|3
1639545650000|2021-12-15 05:20:50|2623.4|2617.4|2622.3|2616.3|2623.4|2617.4|2622.3|2616.3|3
1639545680000|2021-12-15 05:21:20|2622|2616|2621.5|2615.5|2622|2616|2621.5|2615.5|2
1639545770000|2021-12-15 05:22:50|2621.6|2615.6|2622.5|2616.5|2623|2617|2621.6|2615.6|4
1639545790000|2021-12-15 05:23:10|2622.8|2616.8|2623.3|2617.3|2623.3|2617.3|2622.8|2616.8|2
1639545880000|2021-12-15 05:24:40|2623|2617|2623|2617|2623|2617|2623|2617|1
1639545900000|2021-12-15 05:25:00|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639546010000|2021-12-15 05:26:50|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1639546080000|2021-12-15 05:28:00|2623|2617|2623|2617|2623|2617|2623|2617|1
1639546200000|2021-12-15 05:30:00|2622.8|2616.8|2619.5|2613.5|2622.8|2616.8|2619.5|2613.5|6
1639546210000|2021-12-15 05:30:10|2619.3|2613.3|2618.8|2612.8|2619.5|2613.5|2617.8|2611.8|7
1639546220000|2021-12-15 05:30:20|2618.6|2612.6|2618|2612|2618.6|2612.6|2618|2612|4
1639546230000|2021-12-15 05:30:30|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|5
1639546240000|2021-12-15 05:30:40|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639546260000|2021-12-15 05:31:00|2619.5|2613.5|2620.3|2614.3|2620.3|2614.3|2619.5|2613.5|2
1639546270000|2021-12-15 05:31:10|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620|2614|6
1639546280000|2021-12-15 05:31:20|2620.5|2614.5|2621.5|2615.5|2621.8|2615.8|2620.5|2614.5|6
1639546290000|2021-12-15 05:31:30|2621.3|2615.3|2621|2615|2621.3|2615.3|2621|2615|2
1639546300000|2021-12-15 05:31:40|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621|2615|6
1639546310000|2021-12-15 05:31:50|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1639546320000|2021-12-15 05:32:00|2621.5|2615.5|2621.8|2615.8|2621.8|2615.8|2621.5|2615.5|2
1639546340000|2021-12-15 05:32:20|2621.9|2615.9|2622.5|2616.5|2622.8|2616.8|2621.9|2615.9|4
1639546350000|2021-12-15 05:32:30|2622.4|2616.4|2622.8|2616.8|2622.8|2616.8|2621.4|2615.4|9
1639546360000|2021-12-15 05:32:40|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|2622.5|2616.5|1
1639546370000|2021-12-15 05:32:50|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2621.3|2615.3|4
1639546380000|2021-12-15 05:33:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1639546390000|2021-12-15 05:33:10|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|2
1639546400000|2021-12-15 05:33:20|2620.4|2614.4|2620.3|2614.3|2620.4|2614.4|2620.1|2614.1|3
1639546430000|2021-12-15 05:33:50|2620.5|2614.5|2620.6|2614.6|2620.6|2614.6|2620.5|2614.5|2
1639546440000|2021-12-15 05:34:00|2620.8|2614.8|2621.9|2615.9|2621.9|2615.9|2620.8|2614.8|4
1639546450000|2021-12-15 05:34:10|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1639546460000|2021-12-15 05:34:20|2621.5|2615.5|2621.3|2615.3|2621.5|2615.5|2621.3|2615.3|2
1639546470000|2021-12-15 05:34:30|2621|2615|2620.5|2614.5|2621|2615|2620.5|2614.5|3
1639546480000|2021-12-15 05:34:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639546530000|2021-12-15 05:35:30|2619.9|2613.9|2619.8|2613.8|2619.9|2613.9|2619.3|2613.3|5
1639546540000|2021-12-15 05:35:40|2620|2614|2620.1|2614.1|2620.1|2614.1|2620|2614|2
1639546570000|2021-12-15 05:36:10|2620.4|2614.4|2621.3|2615.3|2621.3|2615.3|2620.4|2614.4|3
1639546590000|2021-12-15 05:36:30|2621|2615|2621|2615|2621|2615|2621|2615|1
1639546600000|2021-12-15 05:36:40|2620.8|2614.8|2620|2614|2620.8|2614.8|2620|2614|4
1639546610000|2021-12-15 05:36:50|2619.6|2613.6|2619.3|2613.3|2619.6|2613.6|2619.3|2613.3|3
1639546660000|2021-12-15 05:37:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639546670000|2021-12-15 05:37:50|2619|2613|2618.5|2612.5|2619|2613|2618.5|2612.5|3
1639546700000|2021-12-15 05:38:20|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1639546710000|2021-12-15 05:38:30|2619.1|2613.1|2619.8|2613.8|2620.3|2614.3|2619.1|2613.1|6
1639546720000|2021-12-15 05:38:40|2620|2614|2620|2614|2620|2614|2620|2614|1
1639546750000|2021-12-15 05:39:10|2620.1|2614.1|2620.3|2614.3|2620.3|2614.3|2620.1|2614.1|2
1639546780000|2021-12-15 05:39:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639546790000|2021-12-15 05:39:50|2620|2614|2618.5|2612.5|2620|2614|2618.5|2612.5|2
1639546810000|2021-12-15 05:40:10|2618.3|2612.3|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|2
1639546840000|2021-12-15 05:40:40|2618.1|2612.1|2618.3|2612.3|2618.3|2612.3|2617.8|2611.8|3
1639546860000|2021-12-15 05:41:00|2618.1|2612.1|2617.8|2611.8|2618.3|2612.3|2617.8|2611.8|3
1639546870000|2021-12-15 05:41:10|2618|2612|2618|2612|2618|2612|2618|2612|1
1639546980000|2021-12-15 05:43:00|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617.3|2611.3|2
1639547000000|2021-12-15 05:43:20|2617.5|2611.5|2617.1|2611.1|2617.8|2611.8|2617.1|2611.1|4
1639547060000|2021-12-15 05:44:20|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1639547070000|2021-12-15 05:44:30|2617.3|2611.3|2617.1|2611.1|2617.3|2611.3|2617.1|2611.1|2
1639547080000|2021-12-15 05:44:40|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1639547160000|2021-12-15 05:46:00|2618.3|2612.3|2618.8|2612.8|2619.3|2613.3|2618.3|2612.3|5
1639547180000|2021-12-15 05:46:20|2618.9|2612.9|2620|2614|2620|2614|2618.9|2612.9|4
1639547210000|2021-12-15 05:46:50|2619.8|2613.8|2619.3|2613.3|2619.8|2613.8|2619.3|2613.3|3
1639547250000|2021-12-15 05:47:30|2619.4|2613.4|2619.8|2613.8|2619.8|2613.8|2619.4|2613.4|3
1639547260000|2021-12-15 05:47:40|2619.5|2613.5|2620|2614|2620|2614|2619.5|2613.5|2
1639547300000|2021-12-15 05:48:20|2620.5|2614.5|2620.5|2614.5|2621.3|2615.3|2620.5|2614.5|5
1639547320000|2021-12-15 05:48:40|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1639547350000|2021-12-15 05:49:10|2619.9|2613.9|2619.6|2613.6|2619.9|2613.9|2619.6|2613.6|2
1639547370000|2021-12-15 05:49:30|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639547380000|2021-12-15 05:49:40|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|1
1639547390000|2021-12-15 05:49:50|2620|2614|2620.9|2614.9|2620.9|2614.9|2620|2614|4
1639547400000|2021-12-15 05:50:00|2620.5|2614.5|2619.9|2613.9|2620.5|2614.5|2619.9|2613.9|4
1639547460000|2021-12-15 05:51:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639547480000|2021-12-15 05:51:20|2620|2614|2620.3|2614.3|2620.3|2614.3|2620|2614|2
1639547510000|2021-12-15 05:51:50|2620.5|2614.5|2620.4|2614.4|2620.5|2614.5|2620.4|2614.4|2
1639547540000|2021-12-15 05:52:20|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|2620.6|2614.6|1
1639547550000|2021-12-15 05:52:30|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.3|2614.3|3
1639547580000|2021-12-15 05:53:00|2620.4|2614.4|2619.5|2613.5|2620.4|2614.4|2619.5|2613.5|5
1639547600000|2021-12-15 05:53:20|2619.8|2613.8|2620.5|2614.5|2620.5|2614.5|2619.8|2613.8|4
1639547630000|2021-12-15 05:53:50|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1639547640000|2021-12-15 05:54:00|2620.6|2614.6|2620.5|2614.5|2620.6|2614.6|2620.5|2614.5|2
1639547650000|2021-12-15 05:54:10|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1639547670000|2021-12-15 05:54:30|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|2620.8|2614.8|1
1639547680000|2021-12-15 05:54:40|2620.9|2614.9|2620.9|2614.9|2621.3|2615.3|2620.9|2614.9|4
1639547690000|2021-12-15 05:54:50|2621.3|2615.3|2621.5|2615.5|2621.5|2615.5|2621.3|2615.3|2
1639547700000|2021-12-15 05:55:00|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|2621.8|2615.8|1
1639547720000|2021-12-15 05:55:20|2621.5|2615.5|2620.8|2614.8|2621.5|2615.5|2620.5|2614.5|6
1639547730000|2021-12-15 05:55:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1639547760000|2021-12-15 05:56:00|2621|2615|2621|2615|2621|2615|2621|2615|1
1639547800000|2021-12-15 05:56:40|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.3|2614.3|6
1639547830000|2021-12-15 05:57:10|2620.4|2614.4|2619.8|2613.8|2620.4|2614.4|2619.8|2613.8|2
1639547870000|2021-12-15 05:57:50|2619.6|2613.6|2620.3|2614.3|2620.3|2614.3|2619.6|2613.6|4
1639547910000|2021-12-15 05:58:30|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|2620.5|2614.5|1
1639547930000|2021-12-15 05:58:50|2620.3|2614.3|2620|2614|2620.3|2614.3|2620|2614|2
1639547940000|2021-12-15 05:59:00|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639547950000|2021-12-15 05:59:10|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.5|2613.5|3
1639547980000|2021-12-15 05:59:40|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1639547990000|2021-12-15 05:59:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639548020000|2021-12-15 06:00:20|2619|2613|2618.3|2612.3|2619|2613|2618.3|2612.3|3
1639548060000|2021-12-15 06:01:00|2618.5|2612.5|2619.5|2613.5|2619.9|2613.9|2618.5|2612.5|5
1639548100000|2021-12-15 06:01:40|2619.3|2613.3|2619.1|2613.1|2619.3|2613.3|2618.8|2612.8|5
1639548160000|2021-12-15 06:02:40|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2619.3|2613.3|2
1639548180000|2021-12-15 06:03:00|2619.5|2613.5|2619.1|2613.1|2619.5|2613.5|2619.1|2613.1|2
1639548190000|2021-12-15 06:03:10|2619|2613|2619|2613|2619|2613|2618.9|2612.9|3
1639548220000|2021-12-15 06:03:40|2619.4|2613.4|2619.5|2613.5|2619.5|2613.5|2619.4|2613.4|2
1639548250000|2021-12-15 06:04:10|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|2
1639548300000|2021-12-15 06:05:00|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|2619.6|2613.6|1
1639548320000|2021-12-15 06:05:20|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|3
1639548400000|2021-12-15 06:06:40|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639548450000|2021-12-15 06:07:30|2619|2613|2619|2613|2619|2613|2619|2613|1
1639548460000|2021-12-15 06:07:40|2619.1|2613.1|2620.1|2614.1|2620.1|2614.1|2619.1|2613.1|4
1639548480000|2021-12-15 06:08:00|2620|2614|2620|2614|2620|2614|2619.8|2613.8|4
1639548500000|2021-12-15 06:08:20|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|2
1639548510000|2021-12-15 06:08:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619|2613|3
1639548520000|2021-12-15 06:08:40|2619|2613|2619.3|2613.3|2619.3|2613.3|2619|2613|2
1639548530000|2021-12-15 06:08:50|2619|2613|2619|2613|2619|2613|2619|2613|1
1639548550000|2021-12-15 06:09:10|2618.9|2612.9|2618.3|2612.3|2618.9|2612.9|2618|2612|10
1639548560000|2021-12-15 06:09:20|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1639548570000|2021-12-15 06:09:30|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|2618.6|2612.6|1
1639548580000|2021-12-15 06:09:40|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1639548590000|2021-12-15 06:09:50|2618.3|2612.3|2618.1|2612.1|2618.3|2612.3|2618.1|2612.1|2
1639548630000|2021-12-15 06:10:30|2618|2612|2617.8|2611.8|2618|2612|2617.8|2611.8|2
1639548660000|2021-12-15 06:11:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|1
1639548670000|2021-12-15 06:11:10|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1639548740000|2021-12-15 06:12:20|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1639548760000|2021-12-15 06:12:40|2618.4|2612.4|2618|2612|2618.4|2612.4|2618|2612|2
1639548770000|2021-12-15 06:12:50|2617.9|2611.9|2618|2612|2618|2612|2617.9|2611.9|2
1639548810000|2021-12-15 06:13:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1639548830000|2021-12-15 06:13:50|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1639548860000|2021-12-15 06:14:20|2617.3|2611.3|2617.3|2611.3|2617.4|2611.4|2617|2611|5
1639548880000|2021-12-15 06:14:40|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1639548930000|2021-12-15 06:15:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639548960000|2021-12-15 06:16:00|2617.4|2611.4|2619|2613|2619|2613|2617.4|2611.4|4
1639548970000|2021-12-15 06:16:10|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1639549030000|2021-12-15 06:17:10|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1639549100000|2021-12-15 06:18:20|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1639549140000|2021-12-15 06:19:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|2
1639549210000|2021-12-15 06:20:10|2617.8|2611.8|2618.5|2612.5|2618.5|2612.5|2617.8|2611.8|2
1639549240000|2021-12-15 06:20:40|2618.8|2612.8|2619|2613|2619|2613|2618.8|2612.8|2
1639549270000|2021-12-15 06:21:10|2618.8|2612.8|2618|2612|2618.8|2612.8|2618|2612|4
1639549280000|2021-12-15 06:21:20|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1639549290000|2021-12-15 06:21:30|2618|2612|2618|2612|2618|2612|2618|2612|1
1639549300000|2021-12-15 06:21:40|2618.1|2612.1|2618.4|2612.4|2618.4|2612.4|2618.1|2612.1|2
1639549320000|2021-12-15 06:22:00|2618.3|2612.3|2618.1|2612.1|2618.3|2612.3|2618|2612|3
1639549330000|2021-12-15 06:22:10|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1639549350000|2021-12-15 06:22:30|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1639549370000|2021-12-15 06:22:50|2618.1|2612.1|2618|2612|2618.3|2612.3|2617.8|2611.8|5
1639549400000|2021-12-15 06:23:20|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|2617.9|2611.9|1
1639549410000|2021-12-15 06:23:30|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1639549420000|2021-12-15 06:23:40|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|3
1639549450000|2021-12-15 06:24:10|2617.3|2611.3|2617|2611|2617.3|2611.3|2617|2611|2
1639549510000|2021-12-15 06:25:10|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2616.6|2610.6|3
1639549540000|2021-12-15 06:25:40|2616.4|2610.4|2616|2610|2616.4|2610.4|2616|2610|3
1639549570000|2021-12-15 06:26:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1639549580000|2021-12-15 06:26:20|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639549590000|2021-12-15 06:26:30|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1639549600000|2021-12-15 06:26:40|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639549660000|2021-12-15 06:27:40|2615.6|2609.6|2615.8|2609.8|2615.8|2609.8|2615.6|2609.6|2
1639549680000|2021-12-15 06:28:00|2615.6|2609.6|2614.5|2608.5|2615.6|2609.6|2614.5|2608.5|3
1639549720000|2021-12-15 06:28:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1639549730000|2021-12-15 06:28:50|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1639549750000|2021-12-15 06:29:10|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|4
1639549760000|2021-12-15 06:29:20|2614|2608|2614.3|2608.3|2614.3|2608.3|2614|2608|2
1639549770000|2021-12-15 06:29:30|2614|2608|2614.6|2608.6|2614.6|2608.6|2614|2608|4
1639549780000|2021-12-15 06:29:40|2614.9|2608.9|2615.3|2609.3|2615.3|2609.3|2614.9|2608.9|2
1639549790000|2021-12-15 06:29:50|2615|2609|2614.9|2608.9|2615|2609|2614.9|2608.9|2
1639549800000|2021-12-15 06:30:00|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1639549830000|2021-12-15 06:30:30|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1639549850000|2021-12-15 06:30:50|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1639549910000|2021-12-15 06:31:50|2614.6|2608.6|2614.5|2608.5|2614.6|2608.6|2614.5|2608.5|2
1639549920000|2021-12-15 06:32:00|2614.8|2608.8|2614.6|2608.6|2614.8|2608.8|2614.5|2608.5|3
1639549940000|2021-12-15 06:32:20|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1639549950000|2021-12-15 06:32:30|2614.6|2608.6|2614.5|2608.5|2614.6|2608.6|2614.5|2608.5|2
1639549960000|2021-12-15 06:32:40|2614.8|2608.8|2616.3|2610.3|2616.3|2610.3|2614.8|2608.8|2
1639549980000|2021-12-15 06:33:00|2616|2610|2616|2610|2616|2610|2616|2610|1
1639549990000|2021-12-15 06:33:10|2616.3|2610.3|2616.6|2610.6|2616.6|2610.6|2616.3|2610.3|2
1639550010000|2021-12-15 06:33:30|2617|2611|2616.4|2610.4|2617|2611|2616.1|2610.1|6
1639550020000|2021-12-15 06:33:40|2616.3|2610.3|2616.4|2610.4|2616.4|2610.4|2616.3|2610.3|2
1639550030000|2021-12-15 06:33:50|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|8
1639550040000|2021-12-15 06:34:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1639550050000|2021-12-15 06:34:10|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1639550080000|2021-12-15 06:34:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639550090000|2021-12-15 06:34:50|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1639550100000|2021-12-15 06:35:00|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1639550110000|2021-12-15 06:35:10|2616.1|2610.1|2616.4|2610.4|2616.4|2610.4|2616.1|2610.1|3
1639550120000|2021-12-15 06:35:20|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|2616.5|2610.5|1
1639550130000|2021-12-15 06:35:30|2616.8|2610.8|2616.9|2610.9|2616.9|2610.9|2616.8|2610.8|2
1639550160000|2021-12-15 06:36:00|2616.6|2610.6|2618|2612|2618|2612|2616.6|2610.6|3
1639550170000|2021-12-15 06:36:10|2618.1|2612.1|2618.3|2612.3|2618.3|2612.3|2618.1|2612.1|2
1639550180000|2021-12-15 06:36:20|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1639550190000|2021-12-15 06:36:30|2618.8|2612.8|2618|2612|2618.8|2612.8|2618|2612|4
1639550210000|2021-12-15 06:36:50|2616.6|2610.6|2616|2610|2616.6|2610.6|2616|2610|2
1639550220000|2021-12-15 06:37:00|2615.8|2609.8|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|3
1639550230000|2021-12-15 06:37:10|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1639550240000|2021-12-15 06:37:20|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639550250000|2021-12-15 06:37:30|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|3
1639550260000|2021-12-15 06:37:40|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1639550270000|2021-12-15 06:37:50|2615|2609|2615|2609|2615.3|2609.3|2615|2609|3
1639550280000|2021-12-15 06:38:00|2614.8|2608.8|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|2
1639550300000|2021-12-15 06:38:20|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1639550310000|2021-12-15 06:38:30|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1639550320000|2021-12-15 06:38:40|2615.5|2609.5|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|4
1639550330000|2021-12-15 06:38:50|2615.4|2609.4|2616|2610|2616|2610|2615.4|2609.4|3
1639550340000|2021-12-15 06:39:00|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|3
1639550350000|2021-12-15 06:39:10|2615|2609|2615|2609|2615|2609|2615|2609|1
1639550360000|2021-12-15 06:39:20|2614.9|2608.9|2616|2610|2616|2610|2614.9|2608.9|6
1639550370000|2021-12-15 06:39:30|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639550380000|2021-12-15 06:39:40|2616|2610|2616|2610|2616|2610|2616|2610|1
1639550390000|2021-12-15 06:39:50|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639550410000|2021-12-15 06:40:10|2616|2610|2616|2610|2616|2610|2616|2610|1
1639550450000|2021-12-15 06:40:50|2615.8|2609.8|2616.8|2610.8|2616.8|2610.8|2615.8|2609.8|4
1639550470000|2021-12-15 06:41:10|2617|2611|2617.1|2611.1|2617.1|2611.1|2617|2611|2
1639550480000|2021-12-15 06:41:20|2617.3|2611.3|2617.6|2611.6|2617.6|2611.6|2617.3|2611.3|3
1639550490000|2021-12-15 06:41:30|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1639550520000|2021-12-15 06:42:00|2617.6|2611.6|2617.5|2611.5|2617.6|2611.6|2617.5|2611.5|2
1639550530000|2021-12-15 06:42:10|2617.3|2611.3|2617.1|2611.1|2617.3|2611.3|2617.1|2611.1|2
1639550590000|2021-12-15 06:43:10|2616.9|2610.9|2616|2610|2616.9|2610.9|2616|2610|2
1639550600000|2021-12-15 06:43:20|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639550610000|2021-12-15 06:43:30|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1639550620000|2021-12-15 06:43:40|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1639550630000|2021-12-15 06:43:50|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1639550640000|2021-12-15 06:44:00|2615.5|2609.5|2615|2609|2615.5|2609.5|2615|2609|3
1639550700000|2021-12-15 06:45:00|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1639550710000|2021-12-15 06:45:10|2614.8|2608.8|2614.3|2608.3|2614.8|2608.8|2614.3|2608.3|2
1639550730000|2021-12-15 06:45:30|2614|2608|2614|2608|2614|2608|2614|2608|1
1639550740000|2021-12-15 06:45:40|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.1|2608.1|7
1639550750000|2021-12-15 06:45:50|2614.1|2608.1|2614.3|2608.3|2614.5|2608.5|2614.1|2608.1|5
1639550760000|2021-12-15 06:46:00|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|3
1639550780000|2021-12-15 06:46:20|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614|2608|5
1639550790000|2021-12-15 06:46:30|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1639550800000|2021-12-15 06:46:40|2614.3|2608.3|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|2
1639550810000|2021-12-15 06:46:50|2614|2608|2614.5|2608.5|2614.5|2608.5|2614|2608|3
1639550820000|2021-12-15 06:47:00|2614.6|2608.6|2614.5|2608.5|2614.6|2608.6|2614.5|2608.5|2
1639550850000|2021-12-15 06:47:30|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1639550860000|2021-12-15 06:47:40|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1639550870000|2021-12-15 06:47:50|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1639550880000|2021-12-15 06:48:00|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|2614.9|2608.9|1
1639550890000|2021-12-15 06:48:10|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1639550900000|2021-12-15 06:48:20|2614.6|2608.6|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|3
1639550910000|2021-12-15 06:48:30|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|1
1639550930000|2021-12-15 06:48:50|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1639550940000|2021-12-15 06:49:00|2614.5|2608.5|2614.4|2608.4|2615.1|2609.1|2614.4|2608.4|7
1639550960000|2021-12-15 06:49:20|2614.5|2608.5|2614.4|2608.4|2614.5|2608.5|2614.3|2608.3|5
1639550970000|2021-12-15 06:49:30|2614.3|2608.3|2614.1|2608.1|2614.3|2608.3|2614|2608|3
1639550980000|2021-12-15 06:49:40|2614|2608|2614|2608|2614|2608|2614|2608|1
1639550990000|2021-12-15 06:49:50|2613.8|2607.8|2612.8|2606.8|2613.8|2607.8|2612.8|2606.8|3
1639551000000|2021-12-15 06:50:00|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1639551010000|2021-12-15 06:50:10|2612.9|2606.9|2612.9|2606.9|2613|2607|2612.9|2606.9|3
1639551020000|2021-12-15 06:50:20|2612.8|2606.8|2611.4|2605.4|2612.8|2606.8|2611.4|2605.4|4
1639551030000|2021-12-15 06:50:30|2611.5|2605.5|2612|2606|2612.1|2606.1|2611.5|2605.5|7
1639551040000|2021-12-15 06:50:40|2611.8|2605.8|2611.8|2605.8|2612|2606|2611.8|2605.8|3
1639551060000|2021-12-15 06:51:00|2612|2606|2612.3|2606.3|2612.5|2606.5|2612|2606|5
1639551080000|2021-12-15 06:51:20|2612.5|2606.5|2612.5|2606.5|2613|2607|2612.3|2606.3|7
1639551090000|2021-12-15 06:51:30|2612.4|2606.4|2612|2606|2612.5|2606.5|2611.9|2605.9|8
1639551100000|2021-12-15 06:51:40|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1639551110000|2021-12-15 06:51:50|2612|2606|2612|2606|2612|2606|2611.9|2605.9|3
1639551120000|2021-12-15 06:52:00|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1639551130000|2021-12-15 06:52:10|2612.5|2606.5|2612.6|2606.6|2612.8|2606.8|2612.5|2606.5|3
1639551140000|2021-12-15 06:52:20|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1639551160000|2021-12-15 06:52:40|2612.3|2606.3|2612.4|2606.4|2612.4|2606.4|2612.3|2606.3|2
1639551170000|2021-12-15 06:52:50|2612.1|2606.1|2612.3|2606.3|2612.3|2606.3|2611.5|2605.5|9
1639551180000|2021-12-15 06:53:00|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|2
1639551190000|2021-12-15 06:53:10|2612.5|2606.5|2611.9|2605.9|2612.5|2606.5|2611.5|2605.5|9
1639551220000|2021-12-15 06:53:40|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1639551230000|2021-12-15 06:53:50|2611.5|2605.5|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|5
1639551270000|2021-12-15 06:54:30|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1639551290000|2021-12-15 06:54:50|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|2
1639551300000|2021-12-15 06:55:00|2612|2606|2612.4|2606.4|2612.5|2606.5|2612|2606|5
1639551310000|2021-12-15 06:55:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|3
1639551320000|2021-12-15 06:55:20|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612|2606|6
1639551340000|2021-12-15 06:55:40|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.3|2606.3|4
1639551350000|2021-12-15 06:55:50|2612.8|2606.8|2612.9|2606.9|2612.9|2606.9|2612.8|2606.8|2
1639551360000|2021-12-15 06:56:00|2613.1|2607.1|2612.3|2606.3|2613.1|2607.1|2612.3|2606.3|4
1639551370000|2021-12-15 06:56:10|2612.4|2606.4|2612.3|2606.3|2612.4|2606.4|2612.3|2606.3|2
1639551380000|2021-12-15 06:56:20|2612.4|2606.4|2612.8|2606.8|2612.8|2606.8|2612.4|2606.4|3
1639551390000|2021-12-15 06:56:30|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1639551410000|2021-12-15 06:56:50|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|2
1639551420000|2021-12-15 06:57:00|2612.3|2606.3|2612.3|2606.3|2612.5|2606.5|2612|2606|7
1639551430000|2021-12-15 06:57:10|2612|2606|2612|2606|2612.3|2606.3|2612|2606|3
1639551440000|2021-12-15 06:57:20|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|2
1639551450000|2021-12-15 06:57:30|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|3
1639551460000|2021-12-15 06:57:40|2612|2606|2612|2606|2612|2606|2612|2606|1
1639551470000|2021-12-15 06:57:50|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.5|2605.5|3
1639551480000|2021-12-15 06:58:00|2611.5|2605.5|2612|2606|2612|2606|2611.5|2605.5|3
1639551490000|2021-12-15 06:58:10|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1639551500000|2021-12-15 06:58:20|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1639551510000|2021-12-15 06:58:30|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1639551550000|2021-12-15 06:59:10|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|4
1639551560000|2021-12-15 06:59:20|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1639551570000|2021-12-15 06:59:30|2612|2606|2612|2606|2612|2606|2611.8|2605.8|3
1639551590000|2021-12-15 06:59:50|2611.5|2605.5|2611.8|2605.8|2611.8|2605.8|2611.3|2605.3|4
1639551600000|2021-12-15 07:00:00|2612|2606|2611.9|2605.9|2612.4|2606.4|2611.8|2605.8|10
1639551610000|2021-12-15 07:00:10|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1639551660000|2021-12-15 07:01:00|2612|2606|2612|2606|2612|2606|2612|2606|1
1639551680000|2021-12-15 07:01:20|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1639551690000|2021-12-15 07:01:30|2612.5|2606.5|2613|2607|2613|2607|2612.5|2606.5|5
1639551700000|2021-12-15 07:01:40|2613.8|2607.8|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|3
1639551730000|2021-12-15 07:02:10|2614|2608|2614|2608|2614|2608|2614|2608|1
1639551750000|2021-12-15 07:02:30|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|2
1639551780000|2021-12-15 07:03:00|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1639551790000|2021-12-15 07:03:10|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1639551800000|2021-12-15 07:03:20|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1639551820000|2021-12-15 07:03:40|2613.5|2607.5|2614.9|2608.9|2614.9|2608.9|2613.5|2607.5|4
1639551830000|2021-12-15 07:03:50|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1639551840000|2021-12-15 07:04:00|2614.4|2608.4|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|10
1639551850000|2021-12-15 07:04:10|2614.3|2608.3|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|3
1639551860000|2021-12-15 07:04:20|2614.1|2608.1|2615.3|2609.3|2615.3|2609.3|2614.1|2608.1|5
1639551880000|2021-12-15 07:04:40|2615.5|2609.5|2616|2610|2616|2610|2615.5|2609.5|2
1639551890000|2021-12-15 07:04:50|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|2
1639551920000|2021-12-15 07:05:20|2616|2610|2616.1|2610.1|2616.3|2610.3|2616|2610|3
1639551930000|2021-12-15 07:05:30|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.3|2610.3|3
1639551980000|2021-12-15 07:06:20|2616.8|2610.8|2616.5|2610.5|2617.5|2611.5|2616.5|2610.5|3
1639551990000|2021-12-15 07:06:30|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|2616.6|2610.6|1
1639552020000|2021-12-15 07:07:00|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|2
1639552030000|2021-12-15 07:07:10|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1639552040000|2021-12-15 07:07:20|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639552050000|2021-12-15 07:07:30|2616.3|2610.3|2616|2610|2616.4|2610.4|2616|2610|3
1639552060000|2021-12-15 07:07:40|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1639552090000|2021-12-15 07:08:10|2615.8|2609.8|2616|2610|2616|2610|2615.8|2609.8|2
1639552110000|2021-12-15 07:08:30|2616.1|2610.1|2616.5|2610.5|2616.5|2610.5|2616.1|2610.1|2
1639552130000|2021-12-15 07:08:50|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|4
1639552140000|2021-12-15 07:09:00|2616|2610|2615.5|2609.5|2616|2610|2615.5|2609.5|3
1639552150000|2021-12-15 07:09:10|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.6|2609.6|3
1639552170000|2021-12-15 07:09:30|2616|2610|2615.8|2609.8|2616|2610|2615.8|2609.8|2
1639552180000|2021-12-15 07:09:40|2616|2610|2616.3|2610.3|2616.3|2610.3|2616|2610|3
1639552200000|2021-12-15 07:10:00|2616|2610|2616|2610|2616|2610|2616|2610|1
1639552220000|2021-12-15 07:10:20|2615.8|2609.8|2615.6|2609.6|2615.8|2609.8|2615.6|2609.6|2
1639552260000|2021-12-15 07:11:00|2615.5|2609.5|2616.5|2610.5|2616.5|2610.5|2615.5|2609.5|2
1639552270000|2021-12-15 07:11:10|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639552390000|2021-12-15 07:13:10|2616.5|2610.5|2616.3|2610.3|2616.5|2610.5|2616.3|2610.3|2
1639552430000|2021-12-15 07:13:50|2615.9|2609.9|2616.3|2610.3|2616.3|2610.3|2615.9|2609.9|2
1639552510000|2021-12-15 07:15:10|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|2615.9|2609.9|1
1639552520000|2021-12-15 07:15:20|2615.8|2609.8|2615.3|2609.3|2615.8|2609.8|2615.3|2609.3|2
1639552550000|2021-12-15 07:15:50|2615|2609|2614.8|2608.8|2615|2609|2614.8|2608.8|2
1639552560000|2021-12-15 07:16:00|2615|2609|2615|2609|2615|2609|2615|2609|1
1639552600000|2021-12-15 07:16:40|2614.5|2608.5|2614.3|2608.3|2614.5|2608.5|2614.3|2608.3|2
1639552620000|2021-12-15 07:17:00|2614.8|2608.8|2613.8|2607.8|2614.8|2608.8|2613.8|2607.8|2
1639552840000|2021-12-15 07:20:40|2614|2608|2615.4|2609.4|2615.4|2609.4|2614|2608|4
1639552850000|2021-12-15 07:20:50|2615.6|2609.6|2615.9|2609.9|2615.9|2609.9|2615.6|2609.6|2
1639552890000|2021-12-15 07:21:30|2616|2610|2615.9|2609.9|2616|2610|2615.9|2609.9|2
1639552940000|2021-12-15 07:22:20|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639553010000|2021-12-15 07:23:30|2615.4|2609.4|2614.8|2608.8|2615.4|2609.4|2614.8|2608.8|2
1639553020000|2021-12-15 07:23:40|2614.5|2608.5|2614|2608|2614.5|2608.5|2614|2608|3
1639553030000|2021-12-15 07:23:50|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1639553230000|2021-12-15 07:27:10|2614|2608|2616.5|2610.5|2616.5|2610.5|2614|2608|2
1639553260000|2021-12-15 07:27:40|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1639553280000|2021-12-15 07:28:00|2616.6|2610.6|2616.1|2610.1|2616.6|2610.6|2616.1|2610.1|2
1639553290000|2021-12-15 07:28:10|2616|2610|2616|2610|2616|2610|2616|2610|1
1639553300000|2021-12-15 07:28:20|2616.1|2610.1|2616.3|2610.3|2616.3|2610.3|2616.1|2610.1|2
1639553340000|2021-12-15 07:29:00|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|2616.1|2610.1|1
1639553400000|2021-12-15 07:30:00|2616|2610|2615.8|2609.8|2616.1|2610.1|2615.5|2609.5|6
1639553420000|2021-12-15 07:30:20|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|2
1639553430000|2021-12-15 07:30:30|2615.5|2609.5|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|2
1639553480000|2021-12-15 07:31:20|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|2
1639553490000|2021-12-15 07:31:30|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1639553510000|2021-12-15 07:31:50|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639553520000|2021-12-15 07:32:00|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|2615.1|2609.1|1
1639553570000|2021-12-15 07:32:50|2615|2609|2615|2609|2615|2609|2615|2609|1
1639553630000|2021-12-15 07:33:50|2614.8|2608.8|2615.3|2609.3|2615.5|2609.5|2614.8|2608.8|8
1639553650000|2021-12-15 07:34:10|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639553660000|2021-12-15 07:34:20|2615.1|2609.1|2615.4|2609.4|2615.4|2609.4|2615.1|2609.1|3
1639553670000|2021-12-15 07:34:30|2615.3|2609.3|2615.5|2609.5|2615.8|2609.8|2615|2609|7
1639553680000|2021-12-15 07:34:40|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|2
1639553740000|2021-12-15 07:35:40|2615.3|2609.3|2615.4|2609.4|2615.4|2609.4|2615.3|2609.3|2
1639553760000|2021-12-15 07:36:00|2615.3|2609.3|2614.3|2608.3|2615.3|2609.3|2614|2608|5
1639553790000|2021-12-15 07:36:30|2614|2608|2613.8|2607.8|2614.3|2608.3|2613.6|2607.6|7
1639553800000|2021-12-15 07:36:40|2613.5|2607.5|2613.8|2607.8|2613.8|2607.8|2613.5|2607.5|2
1639553830000|2021-12-15 07:37:10|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1639553860000|2021-12-15 07:37:40|2614.3|2608.3|2614.4|2608.4|2614.4|2608.4|2614.3|2608.3|2
1639553900000|2021-12-15 07:38:20|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1639553910000|2021-12-15 07:38:30|2614|2608|2612.4|2606.4|2614|2608|2612.4|2606.4|5
1639553920000|2021-12-15 07:38:40|2612|2606|2612|2606|2612|2606|2612|2606|1
1639553930000|2021-12-15 07:38:50|2612.3|2606.3|2612.4|2606.4|2612.4|2606.4|2612.3|2606.3|2
1639553940000|2021-12-15 07:39:00|2613|2607|2613.3|2607.3|2613.8|2607.8|2613|2607|4
1639553980000|2021-12-15 07:39:40|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|2
1639553990000|2021-12-15 07:39:50|2613|2607|2613|2607|2613|2607|2613|2607|1
1639554000000|2021-12-15 07:40:00|2612.5|2606.5|2612.8|2606.8|2612.8|2606.8|2612.5|2606.5|4
1639554010000|2021-12-15 07:40:10|2613|2607|2613|2607|2613|2607|2613|2607|1
1639554060000|2021-12-15 07:41:00|2612.3|2606.3|2610.9|2604.9|2612.3|2606.3|2610.9|2604.9|2
1639554070000|2021-12-15 07:41:10|2611.1|2605.1|2611.3|2605.3|2611.3|2605.3|2611.1|2605.1|2
1639554080000|2021-12-15 07:41:20|2611.1|2605.1|2610.3|2604.3|2611.1|2605.1|2610.3|2604.3|3
1639554090000|2021-12-15 07:41:30|2610|2604|2609.9|2603.9|2610|2604|2609.9|2603.9|2
1639554100000|2021-12-15 07:41:40|2610|2604|2610|2604|2610|2604|2610|2604|1
1639554110000|2021-12-15 07:41:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1639554120000|2021-12-15 07:42:00|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1639554130000|2021-12-15 07:42:10|2610|2604|2610|2604|2610|2604|2610|2604|1
1639554140000|2021-12-15 07:42:20|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1639554160000|2021-12-15 07:42:40|2610|2604|2609.8|2603.8|2610|2604|2609.8|2603.8|3
1639554210000|2021-12-15 07:43:30|2609.6|2603.6|2609.8|2603.8|2609.8|2603.8|2609.6|2603.6|2
1639554230000|2021-12-15 07:43:50|2609.4|2603.4|2609.3|2603.3|2609.8|2603.8|2609.3|2603.3|5
1639554240000|2021-12-15 07:44:00|2608.8|2602.8|2609.1|2603.1|2609.1|2603.1|2608.8|2602.8|2
1639554260000|2021-12-15 07:44:20|2608.8|2602.8|2609.1|2603.1|2609.1|2603.1|2608.8|2602.8|2
1639554280000|2021-12-15 07:44:40|2609.3|2603.3|2609.5|2603.5|2609.5|2603.5|2609.3|2603.3|2
1639554410000|2021-12-15 07:46:50|2609.8|2603.8|2611|2605|2611|2605|2609.8|2603.8|2
1639554420000|2021-12-15 07:47:00|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1639554430000|2021-12-15 07:47:10|2610.8|2604.8|2610.5|2604.5|2610.8|2604.8|2610.5|2604.5|2
1639554440000|2021-12-15 07:47:20|2610.3|2604.3|2610.5|2604.5|2610.5|2604.5|2610.3|2604.3|2
1639554450000|2021-12-15 07:47:30|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1639554460000|2021-12-15 07:47:40|2611|2605|2610.8|2604.8|2611|2605|2610.8|2604.8|2
1639554470000|2021-12-15 07:47:50|2610.5|2604.5|2610.3|2604.3|2610.5|2604.5|2610.3|2604.3|2
1639554520000|2021-12-15 07:48:40|2611|2605|2611|2605|2611|2605|2611|2605|1
1639554560000|2021-12-15 07:49:20|2611.5|2605.5|2612.8|2606.8|2612.8|2606.8|2611.5|2605.5|2
1639554570000|2021-12-15 07:49:30|2613|2607|2612.5|2606.5|2614.5|2608.5|2612.5|2606.5|5
1639554580000|2021-12-15 07:49:40|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1639554590000|2021-12-15 07:49:50|2612.8|2606.8|2612.5|2606.5|2612.8|2606.8|2612.5|2606.5|2
1639554600000|2021-12-15 07:50:00|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1639554620000|2021-12-15 07:50:20|2613|2607|2613|2607|2613|2607|2613|2607|1
1639554630000|2021-12-15 07:50:30|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1639554650000|2021-12-15 07:50:50|2612.5|2606.5|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|2
1639554700000|2021-12-15 07:51:40|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1639554710000|2021-12-15 07:51:50|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1639554720000|2021-12-15 07:52:00|2612.9|2606.9|2613.3|2607.3|2613.3|2607.3|2612.9|2606.9|2
1639554790000|2021-12-15 07:53:10|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|2
1639554840000|2021-12-15 07:54:00|2613|2607|2613.3|2607.3|2613.3|2607.3|2613|2607|2
1639554870000|2021-12-15 07:54:30|2613.4|2607.4|2613.5|2607.5|2613.8|2607.8|2613.4|2607.4|3
1639554880000|2021-12-15 07:54:40|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|2613.4|2607.4|1
1639554890000|2021-12-15 07:54:50|2613.9|2607.9|2614.4|2608.4|2614.4|2608.4|2613.9|2607.9|2
1639554900000|2021-12-15 07:55:00|2614.1|2608.1|2610.8|2604.8|2614.1|2608.1|2610.8|2604.8|2
1639554910000|2021-12-15 07:55:10|2610.6|2604.6|2611.1|2605.1|2611.4|2605.4|2610.6|2604.6|5
1639554920000|2021-12-15 07:55:20|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|3
1639554930000|2021-12-15 07:55:30|2610.1|2604.1|2611.1|2605.1|2611.1|2605.1|2610.1|2604.1|3
1639554980000|2021-12-15 07:56:20|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1639554990000|2021-12-15 07:56:30|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1639555000000|2021-12-15 07:56:40|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1639555010000|2021-12-15 07:56:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1639555020000|2021-12-15 07:57:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1639555030000|2021-12-15 07:57:10|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1639555060000|2021-12-15 07:57:40|2611.1|2605.1|2610.6|2604.6|2611.1|2605.1|2610.6|2604.6|2
1639555080000|2021-12-15 07:58:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1639555090000|2021-12-15 07:58:10|2610.1|2604.1|2609.9|2603.9|2610.1|2604.1|2609.9|2603.9|2
1639555100000|2021-12-15 07:58:20|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|3
1639555110000|2021-12-15 07:58:30|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1639555130000|2021-12-15 07:58:50|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.4|2604.4|2
1639555160000|2021-12-15 07:59:20|2610.4|2604.4|2610.4|2604.4|2610.6|2604.6|2610.4|2604.4|3
1639555170000|2021-12-15 07:59:30|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|2610.6|2604.6|1
1639555190000|2021-12-15 07:59:50|2610.9|2604.9|2610.6|2604.6|2610.9|2604.9|2610.6|2604.6|2
1639555200000|2021-12-15 08:00:00|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1639555220000|2021-12-15 08:00:20|2610.6|2604.6|2611.1|2605.1|2611.1|2605.1|2610.6|2604.6|2
1639555230000|2021-12-15 08:00:30|2610.9|2604.9|2609.6|2603.6|2610.9|2604.9|2609.6|2603.6|3
1639555250000|2021-12-15 08:00:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1639555260000|2021-12-15 08:01:00|2610.1|2604.1|2610.4|2604.4|2610.6|2604.6|2610.1|2604.1|3
1639555280000|2021-12-15 08:01:20|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|2610.1|2604.1|1
1639555310000|2021-12-15 08:01:50|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|2609.9|2603.9|1
1639555320000|2021-12-15 08:02:00|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|2609.6|2603.6|1
1639555360000|2021-12-15 08:02:40|2609.9|2603.9|2609.6|2603.6|2610.4|2604.4|2609.6|2603.6|4
1639555370000|2021-12-15 08:02:50|2609.9|2603.9|2610.4|2604.4|2610.4|2604.4|2609.9|2603.9|3
1639555400000|2021-12-15 08:03:20|2610.6|2604.6|2611.6|2605.6|2611.6|2605.6|2610.6|2604.6|2
1639555410000|2021-12-15 08:03:30|2611.9|2605.9|2612.4|2606.4|2612.6|2606.6|2611.9|2605.9|4
1639555430000|2021-12-15 08:03:50|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639555440000|2021-12-15 08:04:00|2612.9|2606.9|2612.4|2606.4|2612.9|2606.9|2612.4|2606.4|3
1639555450000|2021-12-15 08:04:10|2612.1|2606.1|2611.6|2605.6|2612.1|2606.1|2611.1|2605.1|6
1639555460000|2021-12-15 08:04:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639555470000|2021-12-15 08:04:30|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1639555480000|2021-12-15 08:04:40|2612.1|2606.1|2610.6|2604.6|2612.1|2606.1|2610.6|2604.6|5
1639555490000|2021-12-15 08:04:50|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|2610.4|2604.4|1
1639555500000|2021-12-15 08:05:00|2610.6|2604.6|2612.4|2606.4|2612.4|2606.4|2610.6|2604.6|5
1639555530000|2021-12-15 08:05:30|2612.6|2606.6|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|4
1639555540000|2021-12-15 08:05:40|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1639555550000|2021-12-15 08:05:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1639555560000|2021-12-15 08:06:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1639555580000|2021-12-15 08:06:20|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1639555650000|2021-12-15 08:07:30|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|3
1639555670000|2021-12-15 08:07:50|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1639555680000|2021-12-15 08:08:00|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1639555700000|2021-12-15 08:08:20|2612.9|2606.9|2612.1|2606.1|2612.9|2606.9|2612.1|2606.1|3
1639555710000|2021-12-15 08:08:30|2612.4|2606.4|2612.6|2606.6|2612.6|2606.6|2612.4|2606.4|2
1639555740000|2021-12-15 08:09:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|3
1639555760000|2021-12-15 08:09:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639555770000|2021-12-15 08:09:30|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1639555800000|2021-12-15 08:10:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.4|2606.4|2
1639555810000|2021-12-15 08:10:10|2611.9|2605.9|2611.1|2605.1|2611.9|2605.9|2611.1|2605.1|2
1639555820000|2021-12-15 08:10:20|2611.4|2605.4|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|2
1639555860000|2021-12-15 08:11:00|2612.4|2606.4|2612.1|2606.1|2612.4|2606.4|2612.1|2606.1|2
1639555890000|2021-12-15 08:11:30|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1639555960000|2021-12-15 08:12:40|2611.6|2605.6|2611.4|2605.4|2611.6|2605.6|2611.4|2605.4|2
1639555970000|2021-12-15 08:12:50|2611.1|2605.1|2611.6|2605.6|2611.6|2605.6|2611.1|2605.1|3
1639556030000|2021-12-15 08:13:50|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|2611.9|2605.9|1
1639556070000|2021-12-15 08:14:30|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1639556100000|2021-12-15 08:15:00|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2610.9|2604.9|2
1639556110000|2021-12-15 08:15:10|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|2611.1|2605.1|1
1639556120000|2021-12-15 08:15:20|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|2610.9|2604.9|1
1639556130000|2021-12-15 08:15:30|2611.1|2605.1|2609.6|2603.6|2611.1|2605.1|2609.6|2603.6|6
1639556140000|2021-12-15 08:15:40|2609.9|2603.9|2608.9|2602.9|2609.9|2603.9|2608.9|2602.9|3
1639556150000|2021-12-15 08:15:50|2608.6|2602.6|2608.6|2602.6|2609.1|2603.1|2608.6|2602.6|5
1639556160000|2021-12-15 08:16:00|2608.4|2602.4|2608.1|2602.1|2608.4|2602.4|2607.9|2601.9|4
1639556170000|2021-12-15 08:16:10|2608.4|2602.4|2608.1|2602.1|2608.9|2602.9|2607.6|2601.6|7
1639556180000|2021-12-15 08:16:20|2607.9|2601.9|2606.6|2600.6|2607.9|2601.9|2606.6|2600.6|5
1639556190000|2021-12-15 08:16:30|2605.9|2599.9|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|4
1639556210000|2021-12-15 08:16:50|2605.9|2599.9|2604.6|2598.6|2606.1|2600.1|2604.6|2598.6|9
1639556220000|2021-12-15 08:17:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1639556230000|2021-12-15 08:17:10|2604.6|2598.6|2605.1|2599.1|2605.1|2599.1|2604.6|2598.6|3
1639556240000|2021-12-15 08:17:20|2604.9|2598.9|2605.6|2599.6|2605.6|2599.6|2604.9|2598.9|2
1639556250000|2021-12-15 08:17:30|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2605.1|2599.1|2
1639556260000|2021-12-15 08:17:40|2605.1|2599.1|2604.4|2598.4|2605.1|2599.1|2604.4|2598.4|3
1639556270000|2021-12-15 08:17:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1639556280000|2021-12-15 08:18:00|2603.9|2597.9|2603.4|2597.4|2604.4|2598.4|2603.1|2597.1|7
1639556290000|2021-12-15 08:18:10|2603.1|2597.1|2604.1|2598.1|2604.4|2598.4|2602.6|2596.6|5
1639556310000|2021-12-15 08:18:30|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2604.4|2598.4|2
1639556320000|2021-12-15 08:18:40|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1639556330000|2021-12-15 08:18:50|2604.6|2598.6|2604.6|2598.6|2605.1|2599.1|2604.1|2598.1|7
1639556340000|2021-12-15 08:19:00|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1639556350000|2021-12-15 08:19:10|2603.9|2597.9|2602.4|2596.4|2603.9|2597.9|2602.4|2596.4|3
1639556360000|2021-12-15 08:19:20|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2600.6|2594.6|5
1639556370000|2021-12-15 08:19:30|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|5
1639556380000|2021-12-15 08:19:40|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1639556460000|2021-12-15 08:21:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1639556480000|2021-12-15 08:21:20|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|4
1639556490000|2021-12-15 08:21:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639556510000|2021-12-15 08:21:50|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1639556560000|2021-12-15 08:22:40|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1639556570000|2021-12-15 08:22:50|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1639556580000|2021-12-15 08:23:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|3
1639556590000|2021-12-15 08:23:10|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1639556600000|2021-12-15 08:23:20|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1639556610000|2021-12-15 08:23:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1639556660000|2021-12-15 08:24:20|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1639556690000|2021-12-15 08:24:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1639556700000|2021-12-15 08:25:00|2600.6|2594.6|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|5
1639556710000|2021-12-15 08:25:10|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|4
1639556730000|2021-12-15 08:25:30|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|4
1639556760000|2021-12-15 08:26:00|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|2
1639556790000|2021-12-15 08:26:30|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1639556850000|2021-12-15 08:27:30|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1639556860000|2021-12-15 08:27:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1639556880000|2021-12-15 08:28:00|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.6|2591.6|4
1639556910000|2021-12-15 08:28:30|2597.9|2591.9|2598.1|2592.1|2598.4|2592.4|2597.9|2591.9|3
1639556930000|2021-12-15 08:28:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1639556940000|2021-12-15 08:29:00|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1639556950000|2021-12-15 08:29:10|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1639556970000|2021-12-15 08:29:30|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|2
1639556980000|2021-12-15 08:29:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639557020000|2021-12-15 08:30:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1639557030000|2021-12-15 08:30:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639557040000|2021-12-15 08:30:40|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1639557050000|2021-12-15 08:30:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639557080000|2021-12-15 08:31:20|2599.6|2593.6|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|3
1639557100000|2021-12-15 08:31:40|2599.1|2593.1|2597.4|2591.4|2599.1|2593.1|2597.4|2591.4|2
1639557110000|2021-12-15 08:31:50|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|3
1639557120000|2021-12-15 08:32:00|2596.6|2590.6|2596.4|2590.4|2596.9|2590.9|2596.4|2590.4|4
1639557130000|2021-12-15 08:32:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|4
1639557140000|2021-12-15 08:32:20|2595.6|2589.6|2595.9|2589.9|2596.4|2590.4|2595.6|2589.6|6
1639557150000|2021-12-15 08:32:30|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|4
1639557160000|2021-12-15 08:32:40|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|2
1639557170000|2021-12-15 08:32:50|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|3
1639557190000|2021-12-15 08:33:10|2595.9|2589.9|2596.6|2590.6|2597.4|2591.4|2595.9|2589.9|4
1639557200000|2021-12-15 08:33:20|2596.4|2590.4|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1639557210000|2021-12-15 08:33:30|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|2
1639557220000|2021-12-15 08:33:40|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1639557260000|2021-12-15 08:34:20|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1639557340000|2021-12-15 08:35:40|2596.1|2590.1|2595.4|2589.4|2596.4|2590.4|2595.4|2589.4|4
1639557350000|2021-12-15 08:35:50|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1639557360000|2021-12-15 08:36:00|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1639557370000|2021-12-15 08:36:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639557380000|2021-12-15 08:36:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1639557390000|2021-12-15 08:36:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1639557410000|2021-12-15 08:36:50|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1639557420000|2021-12-15 08:37:00|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639557440000|2021-12-15 08:37:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639557480000|2021-12-15 08:38:00|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639557510000|2021-12-15 08:38:30|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1639557520000|2021-12-15 08:38:40|2597.4|2591.4|2598.4|2592.4|2598.4|2592.4|2597.4|2591.4|3
1639557530000|2021-12-15 08:38:50|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|4
1639557540000|2021-12-15 08:39:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1639557550000|2021-12-15 08:39:10|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|3
1639557590000|2021-12-15 08:39:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639557630000|2021-12-15 08:40:30|2596.6|2590.6|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|4
1639557670000|2021-12-15 08:41:10|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1639557690000|2021-12-15 08:41:30|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|4
1639557700000|2021-12-15 08:41:40|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|2
1639557730000|2021-12-15 08:42:10|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1639557740000|2021-12-15 08:42:20|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|2
1639557760000|2021-12-15 08:42:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639557790000|2021-12-15 08:43:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1639557860000|2021-12-15 08:44:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639557900000|2021-12-15 08:45:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639557910000|2021-12-15 08:45:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639557940000|2021-12-15 08:45:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639557960000|2021-12-15 08:46:00|2594.4|2588.4|2593.4|2587.4|2594.4|2588.4|2593.1|2587.1|4
1639557970000|2021-12-15 08:46:10|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|5
1639557980000|2021-12-15 08:46:20|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|5
1639557990000|2021-12-15 08:46:30|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1639558000000|2021-12-15 08:46:40|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1639558020000|2021-12-15 08:47:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639558040000|2021-12-15 08:47:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639558060000|2021-12-15 08:47:40|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639558080000|2021-12-15 08:48:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1639558090000|2021-12-15 08:48:10|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|3
1639558100000|2021-12-15 08:48:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639558140000|2021-12-15 08:49:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|5
1639558150000|2021-12-15 08:49:10|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|8
1639558160000|2021-12-15 08:49:20|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639558170000|2021-12-15 08:49:30|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639558180000|2021-12-15 08:49:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639558200000|2021-12-15 08:50:00|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1639558250000|2021-12-15 08:50:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639558270000|2021-12-15 08:51:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639558300000|2021-12-15 08:51:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639558340000|2021-12-15 08:52:20|2593.9|2587.9|2594.9|2588.9|2594.9|2588.9|2593.9|2587.9|4
1639558350000|2021-12-15 08:52:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|3
1639558360000|2021-12-15 08:52:40|2594.4|2588.4|2594.1|2588.1|2594.6|2588.6|2594.1|2588.1|3
1639558370000|2021-12-15 08:52:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639558380000|2021-12-15 08:53:00|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1639558390000|2021-12-15 08:53:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|5
1639558400000|2021-12-15 08:53:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639558420000|2021-12-15 08:53:40|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639558430000|2021-12-15 08:53:50|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1639558470000|2021-12-15 08:54:30|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1639558480000|2021-12-15 08:54:40|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|4
1639558490000|2021-12-15 08:54:50|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1639558510000|2021-12-15 08:55:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639558530000|2021-12-15 08:55:30|2593.4|2587.4|2593.6|2587.6|2594.1|2588.1|2593.4|2587.4|4
1639558540000|2021-12-15 08:55:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|5
1639558550000|2021-12-15 08:55:50|2593.6|2587.6|2594.6|2588.6|2594.6|2588.6|2593.6|2587.6|2
1639558560000|2021-12-15 08:56:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1639558570000|2021-12-15 08:56:10|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1639558580000|2021-12-15 08:56:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639558590000|2021-12-15 08:56:30|2594.9|2588.9|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|5
1639558600000|2021-12-15 08:56:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639558620000|2021-12-15 08:57:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1639558630000|2021-12-15 08:57:10|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|3
1639558650000|2021-12-15 08:57:30|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639558660000|2021-12-15 08:57:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639558670000|2021-12-15 08:57:50|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|7
1639558680000|2021-12-15 08:58:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639558690000|2021-12-15 08:58:10|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1639558700000|2021-12-15 08:58:20|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|5
1639558710000|2021-12-15 08:58:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639558720000|2021-12-15 08:58:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639558730000|2021-12-15 08:58:50|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|4
1639558740000|2021-12-15 08:59:00|2594.1|2588.1|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|5
1639558750000|2021-12-15 08:59:10|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.1|2587.1|6
1639558760000|2021-12-15 08:59:20|2593.4|2587.4|2594.4|2588.4|2594.6|2588.6|2593.4|2587.4|5
1639558770000|2021-12-15 08:59:30|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1639558780000|2021-12-15 08:59:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639558810000|2021-12-15 09:00:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|3
1639558820000|2021-12-15 09:00:20|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639558830000|2021-12-15 09:00:30|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|5
1639558840000|2021-12-15 09:00:40|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1639558860000|2021-12-15 09:01:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1639558890000|2021-12-15 09:01:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1639558900000|2021-12-15 09:01:40|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|2
1639558910000|2021-12-15 09:01:50|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|4
1639558930000|2021-12-15 09:02:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639558940000|2021-12-15 09:02:20|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639558950000|2021-12-15 09:02:30|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1639558970000|2021-12-15 09:02:50|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|3
1639558990000|2021-12-15 09:03:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639559010000|2021-12-15 09:03:30|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|4
1639559020000|2021-12-15 09:03:40|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1639559030000|2021-12-15 09:03:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639559070000|2021-12-15 09:04:30|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|4
1639559080000|2021-12-15 09:04:40|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1639559090000|2021-12-15 09:04:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639559100000|2021-12-15 09:05:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639559110000|2021-12-15 09:05:10|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1639559150000|2021-12-15 09:05:50|2594.9|2588.9|2595.1|2589.1|2595.6|2589.6|2594.9|2588.9|5
1639559160000|2021-12-15 09:06:00|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|3
1639559170000|2021-12-15 09:06:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639559180000|2021-12-15 09:06:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639559190000|2021-12-15 09:06:30|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2593.9|2587.9|6
1639559200000|2021-12-15 09:06:40|2594.1|2588.1|2595.6|2589.6|2595.6|2589.6|2593.9|2587.9|7
1639559210000|2021-12-15 09:06:50|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1639559220000|2021-12-15 09:07:00|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|6
1639559230000|2021-12-15 09:07:10|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.4|2588.4|5
1639559240000|2021-12-15 09:07:20|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1639559250000|2021-12-15 09:07:30|2595.4|2589.4|2594.9|2588.9|2595.4|2589.4|2594.9|2588.9|3
1639559260000|2021-12-15 09:07:40|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1639559270000|2021-12-15 09:07:50|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|2
1639559280000|2021-12-15 09:08:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|3
1639559290000|2021-12-15 09:08:10|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1639559300000|2021-12-15 09:08:20|2594.6|2588.6|2592.9|2586.9|2594.6|2588.6|2592.9|2586.9|7
1639559320000|2021-12-15 09:08:40|2592.6|2586.6|2591.1|2585.1|2592.6|2586.6|2590.6|2584.6|7
1639559330000|2021-12-15 09:08:50|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|3
1639559340000|2021-12-15 09:09:00|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|3
1639559350000|2021-12-15 09:09:10|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1639559360000|2021-12-15 09:09:20|2591.9|2585.9|2591.6|2585.6|2592.6|2586.6|2591.6|2585.6|4
1639559370000|2021-12-15 09:09:30|2592.4|2586.4|2592.6|2586.6|2592.9|2586.9|2592.4|2586.4|3
1639559380000|2021-12-15 09:09:40|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1639559390000|2021-12-15 09:09:50|2592.9|2586.9|2592.1|2586.1|2592.9|2586.9|2591.9|2585.9|5
1639559400000|2021-12-15 09:10:00|2592.4|2586.4|2591.6|2585.6|2592.6|2586.6|2591.6|2585.6|5
1639559420000|2021-12-15 09:10:20|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1639559450000|2021-12-15 09:10:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639559460000|2021-12-15 09:11:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|3
1639559470000|2021-12-15 09:11:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639559480000|2021-12-15 09:11:20|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639559490000|2021-12-15 09:11:30|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1639559500000|2021-12-15 09:11:40|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|2
1639559510000|2021-12-15 09:11:50|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1639559520000|2021-12-15 09:12:00|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|2
1639559540000|2021-12-15 09:12:20|2592.4|2586.4|2592.6|2586.6|2592.9|2586.9|2590.9|2584.9|7
1639559550000|2021-12-15 09:12:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639559560000|2021-12-15 09:12:40|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1639559570000|2021-12-15 09:12:50|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|4
1639559590000|2021-12-15 09:13:10|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2590.4|2584.4|8
1639559600000|2021-12-15 09:13:20|2591.1|2585.1|2590.4|2584.4|2591.1|2585.1|2590.4|2584.4|5
1639559610000|2021-12-15 09:13:30|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.4|2584.4|5
1639559620000|2021-12-15 09:13:40|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|3
1639559630000|2021-12-15 09:13:50|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|4
1639559640000|2021-12-15 09:14:00|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1639559650000|2021-12-15 09:14:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1639559670000|2021-12-15 09:14:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1639559690000|2021-12-15 09:14:50|2591.6|2585.6|2592.4|2586.4|2592.4|2586.4|2591.4|2585.4|5
1639559730000|2021-12-15 09:15:30|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|3
1639559750000|2021-12-15 09:15:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1639559760000|2021-12-15 09:16:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1639559770000|2021-12-15 09:16:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1639559780000|2021-12-15 09:16:20|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1639559840000|2021-12-15 09:17:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1639559850000|2021-12-15 09:17:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|3
1639559860000|2021-12-15 09:17:40|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.9|2585.9|2
1639559910000|2021-12-15 09:18:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1639559920000|2021-12-15 09:18:40|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2591.9|2585.9|6
1639559930000|2021-12-15 09:18:50|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1639559940000|2021-12-15 09:19:00|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|2
1639559950000|2021-12-15 09:19:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1639559960000|2021-12-15 09:19:20|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1639560000000|2021-12-15 09:20:00|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1639560010000|2021-12-15 09:20:10|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1639560100000|2021-12-15 09:21:40|2591.4|2585.4|2591.6|2585.6|2591.6|2585.6|2591.4|2585.4|2
1639560110000|2021-12-15 09:21:50|2591.4|2585.4|2590.9|2584.9|2591.6|2585.6|2590.6|2584.6|5
1639560120000|2021-12-15 09:22:00|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.4|2584.4|4
1639560130000|2021-12-15 09:22:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1639560140000|2021-12-15 09:22:20|2591.1|2585.1|2589.9|2583.9|2591.4|2585.4|2589.9|2583.9|5
1639560170000|2021-12-15 09:22:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639560180000|2021-12-15 09:23:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639560200000|2021-12-15 09:23:20|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2590.1|2584.1|2
1639560210000|2021-12-15 09:23:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639560230000|2021-12-15 09:23:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639560240000|2021-12-15 09:24:00|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1639560250000|2021-12-15 09:24:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639560270000|2021-12-15 09:24:30|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1639560310000|2021-12-15 09:25:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1639560330000|2021-12-15 09:25:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639560340000|2021-12-15 09:25:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639560350000|2021-12-15 09:25:50|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|2
1639560360000|2021-12-15 09:26:00|2591.1|2585.1|2591.4|2585.4|2592.1|2586.1|2591.1|2585.1|5
1639560380000|2021-12-15 09:26:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1639560390000|2021-12-15 09:26:30|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1639560400000|2021-12-15 09:26:40|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1639560410000|2021-12-15 09:26:50|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1639560420000|2021-12-15 09:27:00|2591.4|2585.4|2592.1|2586.1|2592.1|2586.1|2591.4|2585.4|3
1639560430000|2021-12-15 09:27:10|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|2
1639560450000|2021-12-15 09:27:30|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1639560460000|2021-12-15 09:27:40|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|2
1639560470000|2021-12-15 09:27:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639560480000|2021-12-15 09:28:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639560490000|2021-12-15 09:28:10|2590.1|2584.1|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|2
1639560500000|2021-12-15 09:28:20|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1639560520000|2021-12-15 09:28:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639560530000|2021-12-15 09:28:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639560550000|2021-12-15 09:29:10|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639560580000|2021-12-15 09:29:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639560600000|2021-12-15 09:30:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639560630000|2021-12-15 09:30:30|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1639560650000|2021-12-15 09:30:50|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1639560660000|2021-12-15 09:31:00|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|2
1639560670000|2021-12-15 09:31:10|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1639560690000|2021-12-15 09:31:30|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1639560710000|2021-12-15 09:31:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1639560720000|2021-12-15 09:32:00|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1639560740000|2021-12-15 09:32:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1639560770000|2021-12-15 09:32:50|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1639560790000|2021-12-15 09:33:10|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1639560810000|2021-12-15 09:33:30|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1639560820000|2021-12-15 09:33:40|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1639560840000|2021-12-15 09:34:00|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|2
1639560850000|2021-12-15 09:34:10|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|3
1639560860000|2021-12-15 09:34:20|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1639560880000|2021-12-15 09:34:40|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|3
1639560900000|2021-12-15 09:35:00|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|2
1639560910000|2021-12-15 09:35:10|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1639560920000|2021-12-15 09:35:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639560930000|2021-12-15 09:35:30|2593.1|2587.1|2593.9|2587.9|2593.9|2587.9|2593.1|2587.1|3
1639560950000|2021-12-15 09:35:50|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|3
1639560960000|2021-12-15 09:36:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1639560970000|2021-12-15 09:36:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639560980000|2021-12-15 09:36:20|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1639560990000|2021-12-15 09:36:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639561020000|2021-12-15 09:37:00|2594.9|2588.9|2595.6|2589.6|2595.6|2589.6|2594.9|2588.9|2
1639561150000|2021-12-15 09:39:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639561160000|2021-12-15 09:39:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|3
1639561180000|2021-12-15 09:39:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|3
1639561190000|2021-12-15 09:39:50|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639561200000|2021-12-15 09:40:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639561220000|2021-12-15 09:40:20|2594.1|2588.1|2593.6|2587.6|2594.1|2588.1|2593.6|2587.6|2
1639561230000|2021-12-15 09:40:30|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1639561270000|2021-12-15 09:41:10|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1639561300000|2021-12-15 09:41:40|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1639561310000|2021-12-15 09:41:50|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1639561320000|2021-12-15 09:42:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1639561340000|2021-12-15 09:42:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2591.9|2585.9|5
1639561350000|2021-12-15 09:42:30|2592.6|2586.6|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|2
1639561410000|2021-12-15 09:43:30|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|3
1639561420000|2021-12-15 09:43:40|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|4
1639561450000|2021-12-15 09:44:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639561460000|2021-12-15 09:44:20|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1639561480000|2021-12-15 09:44:40|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1639561490000|2021-12-15 09:44:50|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1639561540000|2021-12-15 09:45:40|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1639561590000|2021-12-15 09:46:30|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|4
1639561670000|2021-12-15 09:47:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1639561680000|2021-12-15 09:48:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1639561760000|2021-12-15 09:49:20|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1639561770000|2021-12-15 09:49:30|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639561790000|2021-12-15 09:49:50|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|4
1639561800000|2021-12-15 09:50:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|4
1639561820000|2021-12-15 09:50:20|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1639561830000|2021-12-15 09:50:30|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1639561850000|2021-12-15 09:50:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639561860000|2021-12-15 09:51:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639561870000|2021-12-15 09:51:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639561900000|2021-12-15 09:51:40|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1639561910000|2021-12-15 09:51:50|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1639561920000|2021-12-15 09:52:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639561930000|2021-12-15 09:52:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|11
1639561940000|2021-12-15 09:52:20|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639561960000|2021-12-15 09:52:40|2594.4|2588.4|2595.4|2589.4|2595.4|2589.4|2594.4|2588.4|3
1639562010000|2021-12-15 09:53:30|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1639562030000|2021-12-15 09:53:50|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1639562110000|2021-12-15 09:55:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639562130000|2021-12-15 09:55:30|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|2
1639562150000|2021-12-15 09:55:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639562170000|2021-12-15 09:56:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639562240000|2021-12-15 09:57:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639562250000|2021-12-15 09:57:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639562280000|2021-12-15 09:58:00|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|2
1639562290000|2021-12-15 09:58:10|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1639562320000|2021-12-15 09:58:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639562340000|2021-12-15 09:59:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639562350000|2021-12-15 09:59:10|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1639562360000|2021-12-15 09:59:20|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1639562390000|2021-12-15 09:59:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639562400000|2021-12-15 10:00:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|3
1639562410000|2021-12-15 10:00:10|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|4
1639562460000|2021-12-15 10:01:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639562470000|2021-12-15 10:01:10|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639562490000|2021-12-15 10:01:30|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639562580000|2021-12-15 10:03:00|2594.4|2588.4|2592.6|2586.6|2594.4|2588.4|2592.6|2586.6|2
1639562670000|2021-12-15 10:04:30|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|2
1639562690000|2021-12-15 10:04:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|4
1639562700000|2021-12-15 10:05:00|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|2
1639562740000|2021-12-15 10:05:40|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1639562790000|2021-12-15 10:06:30|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1639562800000|2021-12-15 10:06:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639562880000|2021-12-15 10:08:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639562920000|2021-12-15 10:08:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639562960000|2021-12-15 10:09:20|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1639562970000|2021-12-15 10:09:30|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1639563000000|2021-12-15 10:10:00|2592.1|2586.1|2593.1|2587.1|2593.1|2587.1|2592.1|2586.1|2
1639563010000|2021-12-15 10:10:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|4
1639563090000|2021-12-15 10:11:30|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|2
1639563100000|2021-12-15 10:11:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639563110000|2021-12-15 10:11:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639563120000|2021-12-15 10:12:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639563130000|2021-12-15 10:12:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1639563150000|2021-12-15 10:12:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639563290000|2021-12-15 10:14:50|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639563310000|2021-12-15 10:15:10|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639563340000|2021-12-15 10:15:40|2592.6|2586.6|2594.6|2588.6|2594.6|2588.6|2592.6|2586.6|2
1639563350000|2021-12-15 10:15:50|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639563370000|2021-12-15 10:16:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639563380000|2021-12-15 10:16:20|2594.6|2588.6|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|2
1639563400000|2021-12-15 10:16:40|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639563470000|2021-12-15 10:17:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639563510000|2021-12-15 10:18:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639563520000|2021-12-15 10:18:40|2594.4|2588.4|2593.6|2587.6|2594.4|2588.4|2593.6|2587.6|4
1639563560000|2021-12-15 10:19:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639563610000|2021-12-15 10:20:10|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1639563630000|2021-12-15 10:20:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639563650000|2021-12-15 10:20:50|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1639563690000|2021-12-15 10:21:30|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|3
1639563710000|2021-12-15 10:21:50|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1639563720000|2021-12-15 10:22:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639563740000|2021-12-15 10:22:20|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1639563750000|2021-12-15 10:22:30|2591.9|2585.9|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|4
1639563770000|2021-12-15 10:22:50|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1639563830000|2021-12-15 10:23:50|2591.9|2585.9|2592.6|2586.6|2592.6|2586.6|2591.9|2585.9|2
1639563900000|2021-12-15 10:25:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639563910000|2021-12-15 10:25:10|2592.6|2586.6|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|2
1639563930000|2021-12-15 10:25:30|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|3
1639563940000|2021-12-15 10:25:40|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1639563960000|2021-12-15 10:26:00|2592.4|2586.4|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|2
1639563990000|2021-12-15 10:26:30|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1639564020000|2021-12-15 10:27:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1639564080000|2021-12-15 10:28:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639564100000|2021-12-15 10:28:20|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1639564150000|2021-12-15 10:29:10|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1639564170000|2021-12-15 10:29:30|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|2
1639564200000|2021-12-15 10:30:00|2592.4|2586.4|2593.4|2587.4|2593.4|2587.4|2591.9|2585.9|4
1639564210000|2021-12-15 10:30:10|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1639564220000|2021-12-15 10:30:20|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|3
1639564270000|2021-12-15 10:31:10|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1639564280000|2021-12-15 10:31:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639564310000|2021-12-15 10:31:50|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1639564350000|2021-12-15 10:32:30|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1639564360000|2021-12-15 10:32:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639564370000|2021-12-15 10:32:50|2592.9|2586.9|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|3
1639564400000|2021-12-15 10:33:20|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639564420000|2021-12-15 10:33:40|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639564450000|2021-12-15 10:34:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639564460000|2021-12-15 10:34:20|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|2
1639564470000|2021-12-15 10:34:30|2593.4|2587.4|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|3
1639564520000|2021-12-15 10:35:20|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|3
1639564530000|2021-12-15 10:35:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639564550000|2021-12-15 10:35:50|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.4|2586.4|5
1639564560000|2021-12-15 10:36:00|2592.6|2586.6|2593.4|2587.4|2593.6|2587.6|2592.6|2586.6|4
1639564620000|2021-12-15 10:37:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639564640000|2021-12-15 10:37:20|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639564650000|2021-12-15 10:37:30|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1639564670000|2021-12-15 10:37:50|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639564680000|2021-12-15 10:38:00|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639564700000|2021-12-15 10:38:20|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1639564710000|2021-12-15 10:38:30|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|2
1639564740000|2021-12-15 10:39:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639564750000|2021-12-15 10:39:10|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639564760000|2021-12-15 10:39:20|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|2
1639564800000|2021-12-15 10:40:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639564820000|2021-12-15 10:40:20|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|2
1639564890000|2021-12-15 10:41:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639564970000|2021-12-15 10:42:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639564980000|2021-12-15 10:43:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639565000000|2021-12-15 10:43:20|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1639565030000|2021-12-15 10:43:50|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1639565050000|2021-12-15 10:44:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639565180000|2021-12-15 10:46:20|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|2
1639565220000|2021-12-15 10:47:00|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639565250000|2021-12-15 10:47:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1639565310000|2021-12-15 10:48:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639565380000|2021-12-15 10:49:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639565390000|2021-12-15 10:49:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639565400000|2021-12-15 10:50:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639565500000|2021-12-15 10:51:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639565640000|2021-12-15 10:54:00|2593.4|2587.4|2594.9|2588.9|2594.9|2588.9|2593.4|2587.4|6
1639565660000|2021-12-15 10:54:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639565690000|2021-12-15 10:54:50|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1639565730000|2021-12-15 10:55:30|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1639565740000|2021-12-15 10:55:40|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1639565760000|2021-12-15 10:56:00|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|2
1639565780000|2021-12-15 10:56:20|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1639565790000|2021-12-15 10:56:30|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1639565820000|2021-12-15 10:57:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639565860000|2021-12-15 10:57:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639565900000|2021-12-15 10:58:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639565910000|2021-12-15 10:58:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639565920000|2021-12-15 10:58:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639565940000|2021-12-15 10:59:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639566140000|2021-12-15 11:02:20|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1639566170000|2021-12-15 11:02:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639566180000|2021-12-15 11:03:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|3
1639566200000|2021-12-15 11:03:20|2594.1|2588.1|2594.9|2588.9|2594.9|2588.9|2593.9|2587.9|4
1639566210000|2021-12-15 11:03:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639566220000|2021-12-15 11:03:40|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1639566250000|2021-12-15 11:04:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639566290000|2021-12-15 11:04:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639566310000|2021-12-15 11:05:10|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1639566320000|2021-12-15 11:05:20|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1639566330000|2021-12-15 11:05:30|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|4
1639566360000|2021-12-15 11:06:00|2595.6|2589.6|2595.1|2589.1|2595.6|2589.6|2595.1|2589.1|3
1639566410000|2021-12-15 11:06:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639566440000|2021-12-15 11:07:20|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639566490000|2021-12-15 11:08:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639566540000|2021-12-15 11:09:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1639566560000|2021-12-15 11:09:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639566600000|2021-12-15 11:10:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639566680000|2021-12-15 11:11:20|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|2
1639566720000|2021-12-15 11:12:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1639566750000|2021-12-15 11:12:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639566760000|2021-12-15 11:12:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639566790000|2021-12-15 11:13:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639566830000|2021-12-15 11:13:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639566840000|2021-12-15 11:14:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639566850000|2021-12-15 11:14:10|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639566940000|2021-12-15 11:15:40|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639566960000|2021-12-15 11:16:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639566970000|2021-12-15 11:16:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1639567000000|2021-12-15 11:16:40|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1639567010000|2021-12-15 11:16:50|2593.9|2587.9|2594.4|2588.4|2594.4|2588.4|2593.9|2587.9|2
1639567120000|2021-12-15 11:18:40|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639567140000|2021-12-15 11:19:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1639567150000|2021-12-15 11:19:10|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1639567180000|2021-12-15 11:19:40|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639567200000|2021-12-15 11:20:00|2594.6|2588.6|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|3
1639567210000|2021-12-15 11:20:10|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639567230000|2021-12-15 11:20:30|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|4
1639567240000|2021-12-15 11:20:40|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|2
1639567260000|2021-12-15 11:21:00|2594.4|2588.4|2595.1|2589.1|2595.1|2589.1|2594.4|2588.4|4
1639567270000|2021-12-15 11:21:10|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1639567300000|2021-12-15 11:21:40|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1639567330000|2021-12-15 11:22:10|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1639567340000|2021-12-15 11:22:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1639567360000|2021-12-15 11:22:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639567390000|2021-12-15 11:23:10|2594.6|2588.6|2595.4|2589.4|2595.4|2589.4|2594.6|2588.6|2
1639567410000|2021-12-15 11:23:30|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|2
1639567420000|2021-12-15 11:23:40|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639567430000|2021-12-15 11:23:50|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|2
1639567490000|2021-12-15 11:24:50|2594.6|2588.6|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|2
1639567510000|2021-12-15 11:25:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639567520000|2021-12-15 11:25:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639567560000|2021-12-15 11:26:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639567590000|2021-12-15 11:26:30|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1639567630000|2021-12-15 11:27:10|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639567650000|2021-12-15 11:27:30|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1639567680000|2021-12-15 11:28:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639567720000|2021-12-15 11:28:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639567840000|2021-12-15 11:30:40|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|2
1639567980000|2021-12-15 11:33:00|2593.4|2587.4|2594.1|2588.1|2594.4|2588.4|2593.4|2587.4|3
1639567990000|2021-12-15 11:33:10|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|2
1639568000000|2021-12-15 11:33:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639568060000|2021-12-15 11:34:20|2593.4|2587.4|2593.1|2587.1|2593.4|2587.4|2593.1|2587.1|2
1639568110000|2021-12-15 11:35:10|2593.6|2587.6|2593.9|2587.9|2594.1|2588.1|2593.6|2587.6|3
1639568120000|2021-12-15 11:35:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639568130000|2021-12-15 11:35:30|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1639568180000|2021-12-15 11:36:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639568190000|2021-12-15 11:36:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639568200000|2021-12-15 11:36:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639568220000|2021-12-15 11:37:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639568230000|2021-12-15 11:37:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639568250000|2021-12-15 11:37:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639568280000|2021-12-15 11:38:00|2593.1|2587.1|2593.6|2587.6|2593.6|2587.6|2593.1|2587.1|3
1639568290000|2021-12-15 11:38:10|2593.4|2587.4|2591.9|2585.9|2593.4|2587.4|2591.9|2585.9|5
1639568300000|2021-12-15 11:38:20|2592.1|2586.1|2591.9|2585.9|2592.4|2586.4|2591.9|2585.9|3
1639568310000|2021-12-15 11:38:30|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1639568320000|2021-12-15 11:38:40|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1639568330000|2021-12-15 11:38:50|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2591.1|2585.1|2
1639568340000|2021-12-15 11:39:00|2590.9|2584.9|2591.1|2585.1|2591.1|2585.1|2590.9|2584.9|2
1639568350000|2021-12-15 11:39:10|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|3
1639568360000|2021-12-15 11:39:20|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1639568370000|2021-12-15 11:39:30|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1639568410000|2021-12-15 11:40:10|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1639568420000|2021-12-15 11:40:20|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|2591.1|2585.1|1
1639568430000|2021-12-15 11:40:30|2591.4|2585.4|2591.9|2585.9|2591.9|2585.9|2591.4|2585.4|2
1639568440000|2021-12-15 11:40:40|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1639568460000|2021-12-15 11:41:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1639568490000|2021-12-15 11:41:30|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|2
1639568500000|2021-12-15 11:41:40|2591.4|2585.4|2592.1|2586.1|2592.1|2586.1|2591.4|2585.4|3
1639568530000|2021-12-15 11:42:10|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1639568540000|2021-12-15 11:42:20|2592.4|2586.4|2594.4|2588.4|2594.4|2588.4|2592.4|2586.4|3
1639568550000|2021-12-15 11:42:30|2594.1|2588.1|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|2
1639568560000|2021-12-15 11:42:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1639568570000|2021-12-15 11:42:50|2593.1|2587.1|2593.9|2587.9|2593.9|2587.9|2593.1|2587.1|2
1639568580000|2021-12-15 11:43:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|2
1639568590000|2021-12-15 11:43:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1639568610000|2021-12-15 11:43:30|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1639568630000|2021-12-15 11:43:50|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639568640000|2021-12-15 11:44:00|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1639568650000|2021-12-15 11:44:10|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|2
1639568670000|2021-12-15 11:44:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639568680000|2021-12-15 11:44:40|2594.1|2588.1|2594.4|2588.4|2594.6|2588.6|2594.1|2588.1|6
1639568700000|2021-12-15 11:45:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639568710000|2021-12-15 11:45:10|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639568720000|2021-12-15 11:45:20|2594.4|2588.4|2594.9|2588.9|2594.9|2588.9|2594.4|2588.4|2
1639568730000|2021-12-15 11:45:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639568750000|2021-12-15 11:45:50|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639568760000|2021-12-15 11:46:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639568780000|2021-12-15 11:46:20|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|2
1639568810000|2021-12-15 11:46:50|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639568820000|2021-12-15 11:47:00|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1639568870000|2021-12-15 11:47:50|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639568900000|2021-12-15 11:48:20|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639568910000|2021-12-15 11:48:30|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1639568920000|2021-12-15 11:48:40|2595.4|2589.4|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|2
1639568950000|2021-12-15 11:49:10|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639568990000|2021-12-15 11:49:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639569050000|2021-12-15 11:50:50|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1639569070000|2021-12-15 11:51:10|2594.4|2588.4|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|3
1639569080000|2021-12-15 11:51:20|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1639569090000|2021-12-15 11:51:30|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639569100000|2021-12-15 11:51:40|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.4|2586.4|7
1639569110000|2021-12-15 11:51:50|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1639569120000|2021-12-15 11:52:00|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2592.1|2586.1|2
1639569130000|2021-12-15 11:52:10|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|3
1639569140000|2021-12-15 11:52:20|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.1|2586.1|6
1639569150000|2021-12-15 11:52:30|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1639569160000|2021-12-15 11:52:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639569210000|2021-12-15 11:53:30|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2591.6|2585.6|4
1639569220000|2021-12-15 11:53:40|2592.4|2586.4|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|2
1639569230000|2021-12-15 11:53:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639569250000|2021-12-15 11:54:10|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1639569280000|2021-12-15 11:54:40|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1639569300000|2021-12-15 11:55:00|2591.9|2585.9|2592.4|2586.4|2592.6|2586.6|2591.9|2585.9|4
1639569350000|2021-12-15 11:55:50|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1639569390000|2021-12-15 11:56:30|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|3
1639569410000|2021-12-15 11:56:50|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|2591.6|2585.6|1
1639569420000|2021-12-15 11:57:00|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2591.1|2585.1|2
1639569430000|2021-12-15 11:57:10|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|3
1639569440000|2021-12-15 11:57:20|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1639569490000|2021-12-15 11:58:10|2591.9|2585.9|2590.9|2584.9|2591.9|2585.9|2590.9|2584.9|2
1639569500000|2021-12-15 11:58:20|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1639569540000|2021-12-15 11:59:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639569560000|2021-12-15 11:59:20|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1639569570000|2021-12-15 11:59:30|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639569580000|2021-12-15 11:59:40|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|5
1639569590000|2021-12-15 11:59:50|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1639569600000|2021-12-15 12:00:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639569650000|2021-12-15 12:00:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639569660000|2021-12-15 12:01:00|2589.9|2583.9|2590.6|2584.6|2590.6|2584.6|2589.9|2583.9|4
1639569670000|2021-12-15 12:01:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1639569680000|2021-12-15 12:01:20|2590.6|2584.6|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|3
1639569700000|2021-12-15 12:01:40|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1639569710000|2021-12-15 12:01:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|4
1639569740000|2021-12-15 12:02:20|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1639569810000|2021-12-15 12:03:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639569820000|2021-12-15 12:03:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639569860000|2021-12-15 12:04:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639569880000|2021-12-15 12:04:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639569890000|2021-12-15 12:04:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639569900000|2021-12-15 12:05:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1639569920000|2021-12-15 12:05:20|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1639569930000|2021-12-15 12:05:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1639569940000|2021-12-15 12:05:40|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.4|2584.4|3
1639569950000|2021-12-15 12:05:50|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1639569960000|2021-12-15 12:06:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639569980000|2021-12-15 12:06:20|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1639570000000|2021-12-15 12:06:40|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1639570010000|2021-12-15 12:06:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639570030000|2021-12-15 12:07:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639570060000|2021-12-15 12:07:40|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639570080000|2021-12-15 12:08:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639570150000|2021-12-15 12:09:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1639570160000|2021-12-15 12:09:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639570180000|2021-12-15 12:09:40|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1639570210000|2021-12-15 12:10:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639570260000|2021-12-15 12:11:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639570300000|2021-12-15 12:11:40|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1639570360000|2021-12-15 12:12:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639570380000|2021-12-15 12:13:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639570420000|2021-12-15 12:13:40|2590.6|2584.6|2591.1|2585.1|2591.1|2585.1|2590.6|2584.6|2
1639570430000|2021-12-15 12:13:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1639570440000|2021-12-15 12:14:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639570490000|2021-12-15 12:14:50|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1639570510000|2021-12-15 12:15:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639570520000|2021-12-15 12:15:20|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639570590000|2021-12-15 12:16:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1639570630000|2021-12-15 12:17:10|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1639570640000|2021-12-15 12:17:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1639570660000|2021-12-15 12:17:40|2590.6|2584.6|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|2
1639570730000|2021-12-15 12:18:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639570750000|2021-12-15 12:19:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639570790000|2021-12-15 12:19:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1639570810000|2021-12-15 12:20:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639570840000|2021-12-15 12:20:40|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639570850000|2021-12-15 12:20:50|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1639570860000|2021-12-15 12:21:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639570920000|2021-12-15 12:22:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1639570930000|2021-12-15 12:22:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1639570960000|2021-12-15 12:22:40|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1639571080000|2021-12-15 12:24:40|2589.1|2583.1|2589.4|2583.4|2590.1|2584.1|2588.6|2582.6|6
1639571110000|2021-12-15 12:25:10|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.6|2582.6|2
1639571170000|2021-12-15 12:26:10|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1639571180000|2021-12-15 12:26:20|2588.6|2582.6|2588.9|2582.9|2588.9|2582.9|2588.6|2582.6|2
1639571260000|2021-12-15 12:27:40|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1639571270000|2021-12-15 12:27:50|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|2588.6|2582.6|1
1639571410000|2021-12-15 12:30:10|2588.4|2582.4|2588.6|2582.6|2588.6|2582.6|2588.4|2582.4|2
1639571420000|2021-12-15 12:30:20|2588.9|2582.9|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|3
1639571430000|2021-12-15 12:30:30|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1639571450000|2021-12-15 12:30:50|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1639571470000|2021-12-15 12:31:10|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1639571490000|2021-12-15 12:31:30|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1639571510000|2021-12-15 12:31:50|2590.1|2584.1|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|2
1639571530000|2021-12-15 12:32:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639571540000|2021-12-15 12:32:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639571550000|2021-12-15 12:32:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639571560000|2021-12-15 12:32:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639571590000|2021-12-15 12:33:10|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1639571640000|2021-12-15 12:34:00|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|2
1639571690000|2021-12-15 12:34:50|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639571700000|2021-12-15 12:35:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639571710000|2021-12-15 12:35:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639571720000|2021-12-15 12:35:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639571760000|2021-12-15 12:36:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1639571790000|2021-12-15 12:36:30|2589.9|2583.9|2589.9|2583.9|2590.1|2584.1|2589.9|2583.9|3
1639571860000|2021-12-15 12:37:40|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639571870000|2021-12-15 12:37:50|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1639571880000|2021-12-15 12:38:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|4
1639571910000|2021-12-15 12:38:30|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639571930000|2021-12-15 12:38:50|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639571940000|2021-12-15 12:39:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639571950000|2021-12-15 12:39:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639572010000|2021-12-15 12:40:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639572020000|2021-12-15 12:40:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639572050000|2021-12-15 12:40:50|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639572060000|2021-12-15 12:41:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1639572110000|2021-12-15 12:41:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1639572220000|2021-12-15 12:43:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1639572240000|2021-12-15 12:44:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1639572250000|2021-12-15 12:44:10|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1639572260000|2021-12-15 12:44:20|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1639572280000|2021-12-15 12:44:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1639572330000|2021-12-15 12:45:30|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1639572360000|2021-12-15 12:46:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1639572370000|2021-12-15 12:46:10|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1639572400000|2021-12-15 12:46:40|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.9|2582.9|2
1639572410000|2021-12-15 12:46:50|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1639572420000|2021-12-15 12:47:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639572450000|2021-12-15 12:47:30|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|3
1639572470000|2021-12-15 12:47:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639572520000|2021-12-15 12:48:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1639572660000|2021-12-15 12:51:00|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1639572680000|2021-12-15 12:51:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|4
1639572700000|2021-12-15 12:51:40|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|3
1639572710000|2021-12-15 12:51:50|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639572720000|2021-12-15 12:52:00|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|2
1639572730000|2021-12-15 12:52:10|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639572740000|2021-12-15 12:52:20|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639572770000|2021-12-15 12:52:50|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1639572780000|2021-12-15 12:53:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639572800000|2021-12-15 12:53:20|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639572810000|2021-12-15 12:53:30|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1639572820000|2021-12-15 12:53:40|2590.4|2584.4|2589.9|2583.9|2590.4|2584.4|2589.9|2583.9|2
1639572830000|2021-12-15 12:53:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639572840000|2021-12-15 12:54:00|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639572860000|2021-12-15 12:54:20|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|5
1639572890000|2021-12-15 12:54:50|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1639572900000|2021-12-15 12:55:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639572910000|2021-12-15 12:55:10|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1639572920000|2021-12-15 12:55:20|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|4
1639572940000|2021-12-15 12:55:40|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|2
1639572960000|2021-12-15 12:56:00|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2590.4|2584.4|3
1639572980000|2021-12-15 12:56:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639572990000|2021-12-15 12:56:30|2590.4|2584.4|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|2
1639573010000|2021-12-15 12:56:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639573020000|2021-12-15 12:57:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1639573030000|2021-12-15 12:57:10|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639573050000|2021-12-15 12:57:30|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639573060000|2021-12-15 12:57:40|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1639573070000|2021-12-15 12:57:50|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|2590.4|2584.4|1
1639573090000|2021-12-15 12:58:10|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639573110000|2021-12-15 12:58:30|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1639573140000|2021-12-15 12:59:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.1|2584.1|7
1639573150000|2021-12-15 12:59:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1639573160000|2021-12-15 12:59:20|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|4
1639573170000|2021-12-15 12:59:30|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.4|2585.4|3
1639573180000|2021-12-15 12:59:40|2591.9|2585.9|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|4
1639573190000|2021-12-15 12:59:50|2591.6|2585.6|2592.6|2586.6|2592.9|2586.9|2591.6|2585.6|5
1639573200000|2021-12-15 13:00:00|2592.9|2586.9|2591.4|2585.4|2592.9|2586.9|2591.4|2585.4|19
1639573210000|2021-12-15 13:00:10|2591.6|2585.6|2591.9|2585.9|2592.4|2586.4|2591.6|2585.6|14
1639573220000|2021-12-15 13:00:20|2591.6|2585.6|2592.6|2586.6|2592.6|2586.6|2591.6|2585.6|8
1639573230000|2021-12-15 13:00:30|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|3
1639573240000|2021-12-15 13:00:40|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.1|2586.1|6
1639573250000|2021-12-15 13:00:50|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|6
1639573260000|2021-12-15 13:01:00|2591.6|2585.6|2593.1|2587.1|2593.1|2587.1|2591.1|2585.1|11
1639573270000|2021-12-15 13:01:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|4
1639573280000|2021-12-15 13:01:20|2593.1|2587.1|2593.1|2587.1|2593.4|2587.4|2592.9|2586.9|5
1639573290000|2021-12-15 13:01:30|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639573300000|2021-12-15 13:01:40|2593.4|2587.4|2592.9|2586.9|2593.4|2587.4|2592.9|2586.9|3
1639573310000|2021-12-15 13:01:50|2592.6|2586.6|2592.9|2586.9|2593.4|2587.4|2592.4|2586.4|7
1639573320000|2021-12-15 13:02:00|2592.6|2586.6|2592.1|2586.1|2592.6|2586.6|2592.1|2586.1|9
1639573330000|2021-12-15 13:02:10|2591.9|2585.9|2592.1|2586.1|2593.1|2587.1|2591.9|2585.9|7
1639573340000|2021-12-15 13:02:20|2592.4|2586.4|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|2
1639573350000|2021-12-15 13:02:30|2591.9|2585.9|2592.4|2586.4|2592.4|2586.4|2591.6|2585.6|5
1639573360000|2021-12-15 13:02:40|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.9|2585.9|2
1639573370000|2021-12-15 13:02:50|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1639573380000|2021-12-15 13:03:00|2591.9|2585.9|2591.4|2585.4|2592.1|2586.1|2591.4|2585.4|8
1639573390000|2021-12-15 13:03:10|2591.6|2585.6|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|4
1639573400000|2021-12-15 13:03:20|2592.1|2586.1|2592.1|2586.1|2592.4|2586.4|2592.1|2586.1|3
1639573410000|2021-12-15 13:03:30|2591.9|2585.9|2592.6|2586.6|2592.6|2586.6|2591.9|2585.9|6
1639573420000|2021-12-15 13:03:40|2592.4|2586.4|2593.4|2587.4|2593.6|2587.6|2591.6|2585.6|13
1639573430000|2021-12-15 13:03:50|2593.6|2587.6|2594.4|2588.4|2594.9|2588.9|2593.4|2587.4|13
1639573440000|2021-12-15 13:04:00|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|5
1639573450000|2021-12-15 13:04:10|2594.1|2588.1|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1639573460000|2021-12-15 13:04:20|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1639573470000|2021-12-15 13:04:30|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639573480000|2021-12-15 13:04:40|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.6|2587.6|4
1639573490000|2021-12-15 13:04:50|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2592.9|2586.9|4
1639573500000|2021-12-15 13:05:00|2592.9|2586.9|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|9
1639573510000|2021-12-15 13:05:10|2592.6|2586.6|2591.9|2585.9|2592.6|2586.6|2591.9|2585.9|4
1639573520000|2021-12-15 13:05:20|2591.6|2585.6|2590.1|2584.1|2591.6|2585.6|2590.1|2584.1|6
1639573530000|2021-12-15 13:05:30|2589.6|2583.6|2589.6|2583.6|2590.4|2584.4|2589.4|2583.4|9
1639573540000|2021-12-15 13:05:40|2589.4|2583.4|2589.6|2583.6|2590.1|2584.1|2589.4|2583.4|5
1639573560000|2021-12-15 13:06:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2589.1|2583.1|2
1639573570000|2021-12-15 13:06:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1639573590000|2021-12-15 13:06:30|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639573600000|2021-12-15 13:06:40|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639573610000|2021-12-15 13:06:50|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|3
1639573620000|2021-12-15 13:07:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1639573630000|2021-12-15 13:07:10|2589.1|2583.1|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|6
1639573640000|2021-12-15 13:07:20|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|4
1639573650000|2021-12-15 13:07:30|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|2
1639573660000|2021-12-15 13:07:40|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1639573680000|2021-12-15 13:08:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1639573690000|2021-12-15 13:08:10|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1639573700000|2021-12-15 13:08:20|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1639573720000|2021-12-15 13:08:40|2589.6|2583.6|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|2
1639573730000|2021-12-15 13:08:50|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1639573740000|2021-12-15 13:09:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1639573750000|2021-12-15 13:09:10|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|5
1639573760000|2021-12-15 13:09:20|2589.9|2583.9|2589.4|2583.4|2589.9|2583.9|2589.4|2583.4|3
1639573780000|2021-12-15 13:09:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1639573820000|2021-12-15 13:10:20|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|2
1639573850000|2021-12-15 13:10:50|2589.4|2583.4|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|4
1639573860000|2021-12-15 13:11:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1639573870000|2021-12-15 13:11:10|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1639573880000|2021-12-15 13:11:20|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1639573890000|2021-12-15 13:11:30|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2590.1|2584.1|3
1639573900000|2021-12-15 13:11:40|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1639573910000|2021-12-15 13:11:50|2590.1|2584.1|2590.9|2584.9|2590.9|2584.9|2590.1|2584.1|6
1639573920000|2021-12-15 13:12:00|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|3
1639573930000|2021-12-15 13:12:10|2590.1|2584.1|2591.1|2585.1|2591.4|2585.4|2590.1|2584.1|13
1639573940000|2021-12-15 13:12:20|2591.4|2585.4|2591.9|2585.9|2592.1|2586.1|2591.1|2585.1|10
1639573950000|2021-12-15 13:12:30|2592.1|2586.1|2592.6|2586.6|2592.6|2586.6|2592.1|2586.1|3
1639573960000|2021-12-15 13:12:40|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|9
1639573970000|2021-12-15 13:12:50|2592.6|2586.6|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|6
1639573980000|2021-12-15 13:13:00|2592.6|2586.6|2593.4|2587.4|2593.4|2587.4|2592.6|2586.6|5
1639573990000|2021-12-15 13:13:10|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|4
1639574000000|2021-12-15 13:13:20|2593.1|2587.1|2592.6|2586.6|2593.1|2587.1|2592.6|2586.6|2
1639574010000|2021-12-15 13:13:30|2592.9|2586.9|2593.4|2587.4|2593.4|2587.4|2592.9|2586.9|3
1639574020000|2021-12-15 13:13:40|2593.6|2587.6|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|2
1639574040000|2021-12-15 13:14:00|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2592.4|2586.4|3
1639574050000|2021-12-15 13:14:10|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1639574090000|2021-12-15 13:14:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639574100000|2021-12-15 13:15:00|2592.1|2586.1|2591.9|2585.9|2592.1|2586.1|2591.6|2585.6|4
1639574110000|2021-12-15 13:15:10|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2590.9|2584.9|4
1639574120000|2021-12-15 13:15:20|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|2591.4|2585.4|1
1639574130000|2021-12-15 13:15:30|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|4
1639574140000|2021-12-15 13:15:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|4
1639574150000|2021-12-15 13:15:50|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.4|2585.4|6
1639574160000|2021-12-15 13:16:00|2591.9|2585.9|2592.4|2586.4|2592.6|2586.6|2591.9|2585.9|6
1639574180000|2021-12-15 13:16:20|2592.6|2586.6|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|3
1639574190000|2021-12-15 13:16:30|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639574200000|2021-12-15 13:16:40|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|1
1639574220000|2021-12-15 13:17:00|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1639574230000|2021-12-15 13:17:10|2592.6|2586.6|2593.4|2587.4|2593.6|2587.6|2592.6|2586.6|5
1639574240000|2021-12-15 13:17:20|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1639574250000|2021-12-15 13:17:30|2593.1|2587.1|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|5
1639574260000|2021-12-15 13:17:40|2593.4|2587.4|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|8
1639574270000|2021-12-15 13:17:50|2593.1|2587.1|2593.1|2587.1|2593.6|2587.6|2593.1|2587.1|6
1639574280000|2021-12-15 13:18:00|2593.4|2587.4|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|10
1639574290000|2021-12-15 13:18:10|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639574300000|2021-12-15 13:18:20|2592.9|2586.9|2593.1|2587.1|2593.6|2587.6|2592.6|2586.6|10
1639574310000|2021-12-15 13:18:30|2593.4|2587.4|2593.6|2587.6|2593.9|2587.9|2593.4|2587.4|4
1639574320000|2021-12-15 13:18:40|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|5
1639574330000|2021-12-15 13:18:50|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.4|2587.4|4
1639574340000|2021-12-15 13:19:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|1
1639574350000|2021-12-15 13:19:10|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|1
1639574370000|2021-12-15 13:19:30|2592.6|2586.6|2593.1|2587.1|2593.1|2587.1|2592.6|2586.6|2
1639574380000|2021-12-15 13:19:40|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2592.6|2586.6|2
1639574390000|2021-12-15 13:19:50|2592.9|2586.9|2593.4|2587.4|2593.6|2587.6|2592.9|2586.9|3
1639574410000|2021-12-15 13:20:10|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1639574420000|2021-12-15 13:20:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639574430000|2021-12-15 13:20:30|2593.9|2587.9|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|3
1639574450000|2021-12-15 13:20:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639574460000|2021-12-15 13:21:00|2594.6|2588.6|2595.4|2589.4|2595.4|2589.4|2594.6|2588.6|4
1639574470000|2021-12-15 13:21:10|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|3
1639574480000|2021-12-15 13:21:20|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1639574500000|2021-12-15 13:21:40|2594.6|2588.6|2593.9|2587.9|2594.6|2588.6|2593.6|2587.6|7
1639574520000|2021-12-15 13:22:00|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1639574540000|2021-12-15 13:22:20|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639574550000|2021-12-15 13:22:30|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1639574560000|2021-12-15 13:22:40|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|6
1639574580000|2021-12-15 13:23:00|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.4|2586.4|3
1639574590000|2021-12-15 13:23:10|2591.9|2585.9|2592.6|2586.6|2592.6|2586.6|2591.6|2585.6|5
1639574600000|2021-12-15 13:23:20|2592.4|2586.4|2592.9|2586.9|2592.9|2586.9|2592.4|2586.4|3
1639574610000|2021-12-15 13:23:30|2592.6|2586.6|2593.9|2587.9|2593.9|2587.9|2592.4|2586.4|4
1639574620000|2021-12-15 13:23:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639574640000|2021-12-15 13:24:00|2593.9|2587.9|2593.6|2587.6|2593.9|2587.9|2593.6|2587.6|2
1639574660000|2021-12-15 13:24:20|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2593.4|2587.4|2
1639574670000|2021-12-15 13:24:30|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1639574680000|2021-12-15 13:24:40|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|2593.6|2587.6|1
1639574700000|2021-12-15 13:25:00|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1639574710000|2021-12-15 13:25:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639574720000|2021-12-15 13:25:20|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1639574730000|2021-12-15 13:25:30|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|5
1639574740000|2021-12-15 13:25:40|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639574820000|2021-12-15 13:27:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639574830000|2021-12-15 13:27:10|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1639574840000|2021-12-15 13:27:20|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639574850000|2021-12-15 13:27:30|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.1|2588.1|7
1639574860000|2021-12-15 13:27:40|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1639574880000|2021-12-15 13:28:00|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|7
1639574890000|2021-12-15 13:28:10|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|6
1639574900000|2021-12-15 13:28:20|2594.4|2588.4|2595.1|2589.1|2595.1|2589.1|2594.4|2588.4|10
1639574910000|2021-12-15 13:28:30|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1639574920000|2021-12-15 13:28:40|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|3
1639574930000|2021-12-15 13:28:50|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1639574940000|2021-12-15 13:29:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|10
1639574960000|2021-12-15 13:29:20|2594.6|2588.6|2595.4|2589.4|2595.4|2589.4|2594.4|2588.4|7
1639574970000|2021-12-15 13:29:30|2594.4|2588.4|2595.1|2589.1|2595.4|2589.4|2594.4|2588.4|15
1639574980000|2021-12-15 13:29:40|2594.9|2588.9|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|10
1639574990000|2021-12-15 13:29:50|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639575000000|2021-12-15 13:30:00|2594.1|2588.1|2594.1|2588.1|2594.6|2588.6|2593.4|2587.4|18
1639575010000|2021-12-15 13:30:10|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2593.9|2587.9|14
1639575020000|2021-12-15 13:30:20|2594.9|2588.9|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|9
1639575030000|2021-12-15 13:30:30|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639575040000|2021-12-15 13:30:40|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2594.4|2588.4|6
1639575050000|2021-12-15 13:30:50|2594.6|2588.6|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|3
1639575060000|2021-12-15 13:31:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639575070000|2021-12-15 13:31:10|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|2
1639575080000|2021-12-15 13:31:20|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1639575090000|2021-12-15 13:31:30|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|3
1639575110000|2021-12-15 13:31:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639575120000|2021-12-15 13:32:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639575130000|2021-12-15 13:32:10|2593.4|2587.4|2594.4|2588.4|2594.4|2588.4|2593.4|2587.4|2
1639575150000|2021-12-15 13:32:30|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639575160000|2021-12-15 13:32:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639575170000|2021-12-15 13:32:50|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|2594.6|2588.6|1
1639575180000|2021-12-15 13:33:00|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1639575200000|2021-12-15 13:33:20|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639575230000|2021-12-15 13:33:50|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|2
1639575240000|2021-12-15 13:34:00|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1639575250000|2021-12-15 13:34:10|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1639575260000|2021-12-15 13:34:20|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1639575270000|2021-12-15 13:34:30|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|5
1639575280000|2021-12-15 13:34:40|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|3
1639575290000|2021-12-15 13:34:50|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|5
1639575300000|2021-12-15 13:35:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|5
1639575310000|2021-12-15 13:35:10|2595.4|2589.4|2594.4|2588.4|2595.4|2589.4|2594.4|2588.4|6
1639575350000|2021-12-15 13:35:50|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1639575360000|2021-12-15 13:36:00|2594.4|2588.4|2594.4|2588.4|2594.6|2588.6|2594.4|2588.4|3
1639575370000|2021-12-15 13:36:10|2594.6|2588.6|2595.1|2589.1|2595.6|2589.6|2594.6|2588.6|6
1639575380000|2021-12-15 13:36:20|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1639575390000|2021-12-15 13:36:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1639575410000|2021-12-15 13:36:50|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1639575420000|2021-12-15 13:37:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639575430000|2021-12-15 13:37:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1639575440000|2021-12-15 13:37:20|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1639575460000|2021-12-15 13:37:40|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1639575470000|2021-12-15 13:37:50|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.4|2588.4|5
1639575480000|2021-12-15 13:38:00|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.9|2587.9|5
1639575490000|2021-12-15 13:38:10|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.6|2587.6|5
1639575530000|2021-12-15 13:38:50|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.1|2588.1|3
1639575540000|2021-12-15 13:39:00|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1639575550000|2021-12-15 13:39:10|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|4
1639575590000|2021-12-15 13:39:50|2595.9|2589.9|2597.4|2591.4|2597.4|2591.4|2595.9|2589.9|2
1639575600000|2021-12-15 13:40:00|2597.1|2591.1|2597.9|2591.9|2597.9|2591.9|2597.1|2591.1|4
1639575610000|2021-12-15 13:40:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1639575620000|2021-12-15 13:40:20|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1639575630000|2021-12-15 13:40:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|3
1639575640000|2021-12-15 13:40:40|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|6
1639575650000|2021-12-15 13:40:50|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.1|2591.1|5
1639575660000|2021-12-15 13:41:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1639575670000|2021-12-15 13:41:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1639575680000|2021-12-15 13:41:20|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|3
1639575690000|2021-12-15 13:41:30|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1639575700000|2021-12-15 13:41:40|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|2
1639575710000|2021-12-15 13:41:50|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|2
1639575720000|2021-12-15 13:42:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1639575730000|2021-12-15 13:42:10|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|5
1639575750000|2021-12-15 13:42:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|5
1639575760000|2021-12-15 13:42:40|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1639575770000|2021-12-15 13:42:50|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|4
1639575780000|2021-12-15 13:43:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|5
1639575790000|2021-12-15 13:43:10|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|4
1639575820000|2021-12-15 13:43:40|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|2
1639575830000|2021-12-15 13:43:50|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639575850000|2021-12-15 13:44:10|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|2
1639575860000|2021-12-15 13:44:20|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|5
1639575870000|2021-12-15 13:44:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639575900000|2021-12-15 13:45:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639575910000|2021-12-15 13:45:10|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1639575920000|2021-12-15 13:45:20|2600.1|2594.1|2600.1|2594.1|2600.6|2594.6|2600.1|2594.1|5
1639575930000|2021-12-15 13:45:30|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1639575940000|2021-12-15 13:45:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639575950000|2021-12-15 13:45:50|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.1|2594.1|4
1639575960000|2021-12-15 13:46:00|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1639575970000|2021-12-15 13:46:10|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|3
1639575980000|2021-12-15 13:46:20|2599.4|2593.4|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|3
1639575990000|2021-12-15 13:46:30|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|7
1639576000000|2021-12-15 13:46:40|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1639576020000|2021-12-15 13:47:00|2600.1|2594.1|2600.4|2594.4|2600.9|2594.9|2599.9|2593.9|9
1639576030000|2021-12-15 13:47:10|2600.1|2594.1|2600.4|2594.4|2600.9|2594.9|2600.1|2594.1|4
1639576040000|2021-12-15 13:47:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1639576050000|2021-12-15 13:47:30|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|4
1639576060000|2021-12-15 13:47:40|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1639576070000|2021-12-15 13:47:50|2600.4|2594.4|2601.4|2595.4|2601.4|2595.4|2600.4|2594.4|2
1639576080000|2021-12-15 13:48:00|2601.1|2595.1|2601.6|2595.6|2601.6|2595.6|2601.1|2595.1|3
1639576090000|2021-12-15 13:48:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1639576100000|2021-12-15 13:48:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1639576110000|2021-12-15 13:48:30|2601.9|2595.9|2601.4|2595.4|2602.1|2596.1|2601.4|2595.4|3
1639576120000|2021-12-15 13:48:40|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1639576140000|2021-12-15 13:49:00|2601.6|2595.6|2599.6|2593.6|2601.6|2595.6|2599.6|2593.6|5
1639576150000|2021-12-15 13:49:10|2599.9|2593.9|2600.9|2594.9|2600.9|2594.9|2599.9|2593.9|3
1639576160000|2021-12-15 13:49:20|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1639576170000|2021-12-15 13:49:30|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|3
1639576180000|2021-12-15 13:49:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1639576190000|2021-12-15 13:49:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639576200000|2021-12-15 13:50:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|6
1639576220000|2021-12-15 13:50:20|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|4
1639576230000|2021-12-15 13:50:30|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1639576270000|2021-12-15 13:51:10|2600.6|2594.6|2599.4|2593.4|2600.6|2594.6|2598.6|2592.6|5
1639576280000|2021-12-15 13:51:20|2599.1|2593.1|2599.4|2593.4|2599.6|2593.6|2599.1|2593.1|4
1639576290000|2021-12-15 13:51:30|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|4
1639576300000|2021-12-15 13:51:40|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|4
1639576310000|2021-12-15 13:51:50|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.1|2592.1|6
1639576330000|2021-12-15 13:52:10|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1639576350000|2021-12-15 13:52:30|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639576360000|2021-12-15 13:52:40|2597.1|2591.1|2597.9|2591.9|2598.4|2592.4|2597.1|2591.1|6
1639576370000|2021-12-15 13:52:50|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1639576380000|2021-12-15 13:53:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|4
1639576390000|2021-12-15 13:53:10|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.4|2591.4|4
1639576400000|2021-12-15 13:53:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639576410000|2021-12-15 13:53:30|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1639576420000|2021-12-15 13:53:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639576430000|2021-12-15 13:53:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1639576440000|2021-12-15 13:54:00|2597.4|2591.4|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|4
1639576460000|2021-12-15 13:54:20|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1639576490000|2021-12-15 13:54:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1639576500000|2021-12-15 13:55:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1639576520000|2021-12-15 13:55:20|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|3
1639576530000|2021-12-15 13:55:30|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|3
1639576540000|2021-12-15 13:55:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639576550000|2021-12-15 13:55:50|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2596.9|2590.9|6
1639576560000|2021-12-15 13:56:00|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1639576570000|2021-12-15 13:56:10|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|2
1639576580000|2021-12-15 13:56:20|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1639576600000|2021-12-15 13:56:40|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1639576610000|2021-12-15 13:56:50|2597.6|2591.6|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|3
1639576640000|2021-12-15 13:57:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1639576650000|2021-12-15 13:57:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1639576660000|2021-12-15 13:57:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1639576700000|2021-12-15 13:58:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1639576710000|2021-12-15 13:58:30|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1639576730000|2021-12-15 13:58:50|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639576740000|2021-12-15 13:59:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1639576770000|2021-12-15 13:59:30|2597.4|2591.4|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|5
1639576780000|2021-12-15 13:59:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639576800000|2021-12-15 14:00:00|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1639576820000|2021-12-15 14:00:20|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|4
1639576830000|2021-12-15 14:00:30|2595.9|2589.9|2597.4|2591.4|2597.4|2591.4|2595.6|2589.6|9
1639576840000|2021-12-15 14:00:40|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1639576850000|2021-12-15 14:00:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1639576860000|2021-12-15 14:01:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|3
1639576870000|2021-12-15 14:01:10|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|3
1639576880000|2021-12-15 14:01:20|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1639576890000|2021-12-15 14:01:30|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|3
1639576910000|2021-12-15 14:01:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|3
1639576920000|2021-12-15 14:02:00|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1639576930000|2021-12-15 14:02:10|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|3
1639576940000|2021-12-15 14:02:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1639576950000|2021-12-15 14:02:30|2598.9|2592.9|2599.6|2593.6|2600.1|2594.1|2598.9|2592.9|9
1639576960000|2021-12-15 14:02:40|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1639576970000|2021-12-15 14:02:50|2599.4|2593.4|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|4
1639576980000|2021-12-15 14:03:00|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|3
1639577000000|2021-12-15 14:03:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639577030000|2021-12-15 14:03:50|2597.9|2591.9|2599.1|2593.1|2599.1|2593.1|2597.9|2591.9|3
1639577040000|2021-12-15 14:04:00|2599.4|2593.4|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|4
1639577050000|2021-12-15 14:04:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639577060000|2021-12-15 14:04:20|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1639577070000|2021-12-15 14:04:30|2598.6|2592.6|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|3
1639577080000|2021-12-15 14:04:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1639577090000|2021-12-15 14:04:50|2598.6|2592.6|2598.9|2592.9|2599.4|2593.4|2598.6|2592.6|5
1639577100000|2021-12-15 14:05:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|4
1639577120000|2021-12-15 14:05:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639577130000|2021-12-15 14:05:30|2597.9|2591.9|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|3
1639577150000|2021-12-15 14:05:50|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1639577170000|2021-12-15 14:06:10|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639577180000|2021-12-15 14:06:20|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|3
1639577190000|2021-12-15 14:06:30|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|5
1639577200000|2021-12-15 14:06:40|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1639577210000|2021-12-15 14:06:50|2597.4|2591.4|2597.6|2591.6|2597.9|2591.9|2597.4|2591.4|4
1639577230000|2021-12-15 14:07:10|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1639577260000|2021-12-15 14:07:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639577280000|2021-12-15 14:08:00|2597.6|2591.6|2597.9|2591.9|2598.1|2592.1|2597.6|2591.6|8
1639577300000|2021-12-15 14:08:20|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639577310000|2021-12-15 14:08:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1639577320000|2021-12-15 14:08:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1639577330000|2021-12-15 14:08:50|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|3
1639577340000|2021-12-15 14:09:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639577350000|2021-12-15 14:09:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639577360000|2021-12-15 14:09:20|2597.6|2591.6|2597.9|2591.9|2598.4|2592.4|2597.6|2591.6|5
1639577380000|2021-12-15 14:09:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639577390000|2021-12-15 14:09:50|2598.4|2592.4|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|3
1639577400000|2021-12-15 14:10:00|2599.4|2593.4|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|3
1639577420000|2021-12-15 14:10:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2598.6|2592.6|3
1639577430000|2021-12-15 14:10:30|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639577440000|2021-12-15 14:10:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639577450000|2021-12-15 14:10:50|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|3
1639577500000|2021-12-15 14:11:40|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1639577520000|2021-12-15 14:12:00|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1639577530000|2021-12-15 14:12:10|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1639577580000|2021-12-15 14:13:00|2599.9|2593.9|2600.6|2594.6|2600.9|2594.9|2599.9|2593.9|6
1639577590000|2021-12-15 14:13:10|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1639577640000|2021-12-15 14:14:00|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1639577660000|2021-12-15 14:14:20|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1639577690000|2021-12-15 14:14:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1639577700000|2021-12-15 14:15:00|2600.1|2594.1|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|3
1639577710000|2021-12-15 14:15:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1639577750000|2021-12-15 14:15:50|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1639577760000|2021-12-15 14:16:00|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1639577770000|2021-12-15 14:16:10|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1639577780000|2021-12-15 14:16:20|2599.9|2593.9|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|3
1639577820000|2021-12-15 14:17:00|2599.6|2593.6|2598.6|2592.6|2599.6|2593.6|2598.4|2592.4|4
1639577830000|2021-12-15 14:17:10|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|2
1639577840000|2021-12-15 14:17:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|3
1639577850000|2021-12-15 14:17:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1639577860000|2021-12-15 14:17:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1639577870000|2021-12-15 14:17:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1639577910000|2021-12-15 14:18:30|2599.4|2593.4|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|4
1639577940000|2021-12-15 14:19:00|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|2
1639577950000|2021-12-15 14:19:10|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|7
1639577960000|2021-12-15 14:19:20|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1639577970000|2021-12-15 14:19:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639577980000|2021-12-15 14:19:40|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639577990000|2021-12-15 14:19:50|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1639578000000|2021-12-15 14:20:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639578010000|2021-12-15 14:20:10|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1639578070000|2021-12-15 14:21:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639578090000|2021-12-15 14:21:30|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639578120000|2021-12-15 14:22:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1639578150000|2021-12-15 14:22:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.1|2592.1|9
1639578160000|2021-12-15 14:22:40|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.1|2592.1|8
1639578170000|2021-12-15 14:22:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639578180000|2021-12-15 14:23:00|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1639578210000|2021-12-15 14:23:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1639578220000|2021-12-15 14:23:40|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|3
1639578230000|2021-12-15 14:23:50|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639578240000|2021-12-15 14:24:00|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1639578260000|2021-12-15 14:24:20|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1639578270000|2021-12-15 14:24:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1639578290000|2021-12-15 14:24:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639578300000|2021-12-15 14:25:00|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|3
1639578310000|2021-12-15 14:25:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1639578320000|2021-12-15 14:25:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639578330000|2021-12-15 14:25:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|5
1639578340000|2021-12-15 14:25:40|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1639578360000|2021-12-15 14:26:00|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|3
1639578370000|2021-12-15 14:26:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639578380000|2021-12-15 14:26:20|2598.4|2592.4|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|2
1639578390000|2021-12-15 14:26:30|2599.1|2593.1|2598.6|2592.6|2599.9|2593.9|2598.6|2592.6|6
1639578400000|2021-12-15 14:26:40|2598.4|2592.4|2598.6|2592.6|2598.9|2592.9|2598.4|2592.4|6
1639578420000|2021-12-15 14:27:00|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1639578430000|2021-12-15 14:27:10|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1639578440000|2021-12-15 14:27:20|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1639578450000|2021-12-15 14:27:30|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1639578460000|2021-12-15 14:27:40|2598.9|2592.9|2599.1|2593.1|2599.4|2593.4|2598.9|2592.9|3
1639578480000|2021-12-15 14:28:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639578490000|2021-12-15 14:28:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|3
1639578500000|2021-12-15 14:28:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1639578510000|2021-12-15 14:28:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1639578520000|2021-12-15 14:28:40|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1639578530000|2021-12-15 14:28:50|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1639578560000|2021-12-15 14:29:20|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1639578580000|2021-12-15 14:29:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639578590000|2021-12-15 14:29:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1639578600000|2021-12-15 14:30:00|2600.4|2594.4|2599.4|2593.4|2600.6|2594.6|2599.4|2593.4|10
1639578610000|2021-12-15 14:30:10|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1639578620000|2021-12-15 14:30:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|3
1639578630000|2021-12-15 14:30:30|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|5
1639578640000|2021-12-15 14:30:40|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1639578650000|2021-12-15 14:30:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1639578660000|2021-12-15 14:31:00|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|7
1639578670000|2021-12-15 14:31:10|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639578680000|2021-12-15 14:31:20|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|4
1639578690000|2021-12-15 14:31:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1639578700000|2021-12-15 14:31:40|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|3
1639578710000|2021-12-15 14:31:50|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|3
1639578720000|2021-12-15 14:32:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|3
1639578740000|2021-12-15 14:32:20|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|3
1639578750000|2021-12-15 14:32:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1639578760000|2021-12-15 14:32:40|2598.1|2592.1|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|6
1639578770000|2021-12-15 14:32:50|2597.4|2591.4|2597.9|2591.9|2598.6|2592.6|2597.4|2591.4|6
1639578780000|2021-12-15 14:33:00|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639578790000|2021-12-15 14:33:10|2598.4|2592.4|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|3
1639578800000|2021-12-15 14:33:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639578810000|2021-12-15 14:33:30|2599.6|2593.6|2600.1|2594.1|2600.1|2594.1|2599.6|2593.6|3
1639578820000|2021-12-15 14:33:40|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1639578830000|2021-12-15 14:33:50|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|4
1639578840000|2021-12-15 14:34:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639578850000|2021-12-15 14:34:10|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.4|2593.4|5
1639578860000|2021-12-15 14:34:20|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1639578870000|2021-12-15 14:34:30|2599.9|2593.9|2600.4|2594.4|2600.6|2594.6|2599.9|2593.9|5
1639578880000|2021-12-15 14:34:40|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|6
1639578890000|2021-12-15 14:34:50|2600.1|2594.1|2598.6|2592.6|2600.1|2594.1|2598.6|2592.6|6
1639578900000|2021-12-15 14:35:00|2598.1|2592.1|2596.9|2590.9|2598.4|2592.4|2596.6|2590.6|11
1639578910000|2021-12-15 14:35:10|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2597.1|2591.1|7
1639578920000|2021-12-15 14:35:20|2597.4|2591.4|2596.6|2590.6|2598.1|2592.1|2596.6|2590.6|6
1639578930000|2021-12-15 14:35:30|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|6
1639578940000|2021-12-15 14:35:40|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|4
1639578960000|2021-12-15 14:36:00|2596.9|2590.9|2596.1|2590.1|2596.9|2590.9|2596.1|2590.1|2
1639578970000|2021-12-15 14:36:10|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2595.4|2589.4|2
1639578980000|2021-12-15 14:36:20|2595.1|2589.1|2595.1|2589.1|2595.6|2589.6|2594.1|2588.1|8
1639578990000|2021-12-15 14:36:30|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.1|2588.1|12
1639579000000|2021-12-15 14:36:40|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595.4|2589.4|5
1639579010000|2021-12-15 14:36:50|2595.1|2589.1|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|2
1639579020000|2021-12-15 14:37:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|6
1639579040000|2021-12-15 14:37:20|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1639579050000|2021-12-15 14:37:30|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|4
1639579070000|2021-12-15 14:37:50|2595.4|2589.4|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|5
1639579080000|2021-12-15 14:38:00|2595.9|2589.9|2596.1|2590.1|2596.4|2590.4|2595.9|2589.9|8
1639579090000|2021-12-15 14:38:10|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|4
1639579100000|2021-12-15 14:38:20|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|8
1639579110000|2021-12-15 14:38:30|2595.1|2589.1|2595.9|2589.9|2595.9|2589.9|2595.1|2589.1|2
1639579120000|2021-12-15 14:38:40|2596.1|2590.1|2596.4|2590.4|2596.6|2590.6|2596.1|2590.1|6
1639579130000|2021-12-15 14:38:50|2595.9|2589.9|2595.6|2589.6|2596.1|2590.1|2595.4|2589.4|5
1639579140000|2021-12-15 14:39:00|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|3
1639579150000|2021-12-15 14:39:10|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|3
1639579160000|2021-12-15 14:39:20|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639579180000|2021-12-15 14:39:40|2596.9|2590.9|2597.9|2591.9|2597.9|2591.9|2596.4|2590.4|7
1639579190000|2021-12-15 14:39:50|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.1|2591.1|4
1639579200000|2021-12-15 14:40:00|2597.6|2591.6|2596.9|2590.9|2597.6|2591.6|2596.4|2590.4|9
1639579210000|2021-12-15 14:40:10|2597.1|2591.1|2596.1|2590.1|2597.1|2591.1|2595.9|2589.9|6
1639579220000|2021-12-15 14:40:20|2595.9|2589.9|2595.9|2589.9|2596.4|2590.4|2595.4|2589.4|7
1639579230000|2021-12-15 14:40:30|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.4|2589.4|7
1639579240000|2021-12-15 14:40:40|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|6
1639579250000|2021-12-15 14:40:50|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|7
1639579260000|2021-12-15 14:41:00|2596.1|2590.1|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|3
1639579270000|2021-12-15 14:41:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1639579280000|2021-12-15 14:41:20|2596.6|2590.6|2596.6|2590.6|2596.9|2590.9|2596.1|2590.1|6
1639579290000|2021-12-15 14:41:30|2596.4|2590.4|2596.9|2590.9|2596.9|2590.9|2596.4|2590.4|3
1639579300000|2021-12-15 14:41:40|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1639579310000|2021-12-15 14:41:50|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.1|2590.1|4
1639579330000|2021-12-15 14:42:10|2596.9|2590.9|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|4
1639579340000|2021-12-15 14:42:20|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|3
1639579370000|2021-12-15 14:42:50|2596.4|2590.4|2597.6|2591.6|2597.9|2591.9|2596.4|2590.4|4
1639579380000|2021-12-15 14:43:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|2
1639579390000|2021-12-15 14:43:10|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|3
1639579400000|2021-12-15 14:43:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639579410000|2021-12-15 14:43:30|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.4|2591.4|9
1639579420000|2021-12-15 14:43:40|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639579430000|2021-12-15 14:43:50|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1639579440000|2021-12-15 14:44:00|2597.6|2591.6|2596.9|2590.9|2597.9|2591.9|2596.9|2590.9|7
1639579450000|2021-12-15 14:44:10|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|4
1639579460000|2021-12-15 14:44:20|2597.6|2591.6|2598.9|2592.9|2598.9|2592.9|2597.6|2591.6|8
1639579470000|2021-12-15 14:44:30|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2597.9|2591.9|3
1639579480000|2021-12-15 14:44:40|2598.4|2592.4|2599.4|2593.4|2599.4|2593.4|2598.4|2592.4|5
1639579490000|2021-12-15 14:44:50|2599.6|2593.6|2598.6|2592.6|2599.6|2593.6|2598.4|2592.4|7
1639579500000|2021-12-15 14:45:00|2598.4|2592.4|2598.1|2592.1|2598.6|2592.6|2597.9|2591.9|8
1639579510000|2021-12-15 14:45:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|5
1639579520000|2021-12-15 14:45:20|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|3
1639579530000|2021-12-15 14:45:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639579540000|2021-12-15 14:45:40|2598.1|2592.1|2599.4|2593.4|2599.4|2593.4|2598.1|2592.1|4
1639579550000|2021-12-15 14:45:50|2598.9|2592.9|2598.1|2592.1|2598.9|2592.9|2597.9|2591.9|6
1639579560000|2021-12-15 14:46:00|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.4|2591.4|7
1639579570000|2021-12-15 14:46:10|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|2
1639579580000|2021-12-15 14:46:20|2598.1|2592.1|2598.4|2592.4|2598.6|2592.6|2597.9|2591.9|8
1639579590000|2021-12-15 14:46:30|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|6
1639579600000|2021-12-15 14:46:40|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|3
1639579610000|2021-12-15 14:46:50|2597.9|2591.9|2596.6|2590.6|2597.9|2591.9|2596.6|2590.6|7
1639579620000|2021-12-15 14:47:00|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|4
1639579630000|2021-12-15 14:47:10|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|3
1639579640000|2021-12-15 14:47:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639579650000|2021-12-15 14:47:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1639579660000|2021-12-15 14:47:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639579670000|2021-12-15 14:47:50|2595.9|2589.9|2598.1|2592.1|2598.1|2592.1|2595.9|2589.9|7
1639579680000|2021-12-15 14:48:00|2597.9|2591.9|2597.1|2591.1|2597.9|2591.9|2596.9|2590.9|6
1639579690000|2021-12-15 14:48:10|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2596.6|2590.6|7
1639579710000|2021-12-15 14:48:30|2597.6|2591.6|2597.1|2591.1|2598.4|2592.4|2596.9|2590.9|6
1639579720000|2021-12-15 14:48:40|2596.9|2590.9|2596.1|2590.1|2596.9|2590.9|2596.1|2590.1|4
1639579730000|2021-12-15 14:48:50|2596.4|2590.4|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|3
1639579740000|2021-12-15 14:49:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1639579750000|2021-12-15 14:49:10|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|6
1639579760000|2021-12-15 14:49:20|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|3
1639579770000|2021-12-15 14:49:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1639579790000|2021-12-15 14:49:50|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1639579800000|2021-12-15 14:50:00|2597.1|2591.1|2595.9|2589.9|2597.4|2591.4|2595.9|2589.9|8
1639579810000|2021-12-15 14:50:10|2595.6|2589.6|2596.9|2590.9|2596.9|2590.9|2595.1|2589.1|6
1639579820000|2021-12-15 14:50:20|2596.6|2590.6|2595.9|2589.9|2596.6|2590.6|2595.9|2589.9|5
1639579830000|2021-12-15 14:50:30|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.6|2589.6|3
1639579840000|2021-12-15 14:50:40|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1639579850000|2021-12-15 14:50:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|3
1639579860000|2021-12-15 14:51:00|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.4|2590.4|4
1639579870000|2021-12-15 14:51:10|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1639579880000|2021-12-15 14:51:20|2597.1|2591.1|2598.4|2592.4|2598.4|2592.4|2597.1|2591.1|5
1639579890000|2021-12-15 14:51:30|2598.1|2592.1|2595.9|2589.9|2598.1|2592.1|2595.9|2589.9|8
1639579900000|2021-12-15 14:51:40|2596.1|2590.1|2596.1|2590.1|2596.6|2590.6|2596.1|2590.1|5
1639579910000|2021-12-15 14:51:50|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1639579920000|2021-12-15 14:52:00|2595.9|2589.9|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|4
1639579930000|2021-12-15 14:52:10|2595.9|2589.9|2595.6|2589.6|2596.4|2590.4|2595.6|2589.6|7
1639579940000|2021-12-15 14:52:20|2595.9|2589.9|2595.6|2589.6|2596.6|2590.6|2595.6|2589.6|5
1639579950000|2021-12-15 14:52:30|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|6
1639579960000|2021-12-15 14:52:40|2595.4|2589.4|2595.9|2589.9|2595.9|2589.9|2595.4|2589.4|7
1639579970000|2021-12-15 14:52:50|2596.4|2590.4|2597.1|2591.1|2597.1|2591.1|2596.4|2590.4|7
1639579980000|2021-12-15 14:53:00|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|5
1639579990000|2021-12-15 14:53:10|2597.6|2591.6|2598.1|2592.1|2598.1|2592.1|2597.6|2591.6|5
1639580000000|2021-12-15 14:53:20|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1639580010000|2021-12-15 14:53:30|2597.9|2591.9|2597.6|2591.6|2598.6|2592.6|2597.4|2591.4|7
1639580020000|2021-12-15 14:53:40|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1639580030000|2021-12-15 14:53:50|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1639580040000|2021-12-15 14:54:00|2597.9|2591.9|2595.6|2589.6|2597.9|2591.9|2595.6|2589.6|6
1639580050000|2021-12-15 14:54:10|2595.4|2589.4|2596.9|2590.9|2597.1|2591.1|2595.1|2589.1|10
1639580060000|2021-12-15 14:54:20|2597.1|2591.1|2596.6|2590.6|2597.6|2591.6|2596.4|2590.4|9
1639580070000|2021-12-15 14:54:30|2596.9|2590.9|2597.1|2591.1|2597.4|2591.4|2596.9|2590.9|4
1639580080000|2021-12-15 14:54:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1639580090000|2021-12-15 14:54:50|2598.1|2592.1|2597.4|2591.4|2598.6|2592.6|2597.4|2591.4|5
1639580100000|2021-12-15 14:55:00|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|3
1639580110000|2021-12-15 14:55:10|2596.9|2590.9|2598.1|2592.1|2598.1|2592.1|2596.9|2590.9|10
1639580120000|2021-12-15 14:55:20|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|4
1639580130000|2021-12-15 14:55:30|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|3
1639580140000|2021-12-15 14:55:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639580180000|2021-12-15 14:56:20|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|3
1639580200000|2021-12-15 14:56:40|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1639580210000|2021-12-15 14:56:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|3
1639580220000|2021-12-15 14:57:00|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|2
1639580230000|2021-12-15 14:57:10|2597.6|2591.6|2598.6|2592.6|2598.6|2592.6|2597.6|2591.6|5
1639580240000|2021-12-15 14:57:20|2598.9|2592.9|2598.6|2592.6|2599.1|2593.1|2598.4|2592.4|11
1639580270000|2021-12-15 14:57:50|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|2
1639580280000|2021-12-15 14:58:00|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.4|2592.4|3
1639580290000|2021-12-15 14:58:10|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|3
1639580310000|2021-12-15 14:58:30|2598.1|2592.1|2596.9|2590.9|2598.4|2592.4|2596.9|2590.9|3
1639580330000|2021-12-15 14:58:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|3
1639580340000|2021-12-15 14:59:00|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1639580350000|2021-12-15 14:59:10|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1639580370000|2021-12-15 14:59:30|2597.4|2591.4|2596.4|2590.4|2597.4|2591.4|2596.1|2590.1|5
1639580380000|2021-12-15 14:59:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639580390000|2021-12-15 14:59:50|2596.6|2590.6|2596.1|2590.1|2596.6|2590.6|2595.4|2589.4|4
1639580400000|2021-12-15 15:00:00|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.4|2589.4|7
1639580410000|2021-12-15 15:00:10|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|3
1639580420000|2021-12-15 15:00:20|2594.9|2588.9|2595.4|2589.4|2595.4|2589.4|2594.9|2588.9|9
1639580430000|2021-12-15 15:00:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1639580450000|2021-12-15 15:00:50|2595.4|2589.4|2596.6|2590.6|2596.6|2590.6|2594.9|2588.9|8
1639580460000|2021-12-15 15:01:00|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|6
1639580470000|2021-12-15 15:01:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639580480000|2021-12-15 15:01:20|2596.6|2590.6|2597.4|2591.4|2597.6|2591.6|2596.4|2590.4|7
1639580500000|2021-12-15 15:01:40|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|3
1639580510000|2021-12-15 15:01:50|2596.9|2590.9|2597.6|2591.6|2597.9|2591.9|2596.9|2590.9|5
1639580520000|2021-12-15 15:02:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|4
1639580530000|2021-12-15 15:02:10|2598.1|2592.1|2598.6|2592.6|2598.6|2592.6|2598.1|2592.1|5
1639580540000|2021-12-15 15:02:20|2598.4|2592.4|2597.4|2591.4|2598.4|2592.4|2597.4|2591.4|2
1639580570000|2021-12-15 15:02:50|2597.6|2591.6|2598.6|2592.6|2598.6|2592.6|2597.6|2591.6|3
1639580580000|2021-12-15 15:03:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1639580590000|2021-12-15 15:03:10|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2597.6|2591.6|2
1639580600000|2021-12-15 15:03:20|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1639580620000|2021-12-15 15:03:40|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639580630000|2021-12-15 15:03:50|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1639580640000|2021-12-15 15:04:00|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|2
1639580670000|2021-12-15 15:04:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1639580690000|2021-12-15 15:04:50|2596.9|2590.9|2596.1|2590.1|2596.9|2590.9|2596.1|2590.1|2
1639580700000|2021-12-15 15:05:00|2595.6|2589.6|2595.9|2589.9|2596.1|2590.1|2595.6|2589.6|3
1639580720000|2021-12-15 15:05:20|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1639580730000|2021-12-15 15:05:30|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|3
1639580740000|2021-12-15 15:05:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639580750000|2021-12-15 15:05:50|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1639580770000|2021-12-15 15:06:10|2596.4|2590.4|2597.1|2591.1|2597.6|2591.6|2596.4|2590.4|4
1639580850000|2021-12-15 15:07:30|2596.9|2590.9|2596.4|2590.4|2596.9|2590.9|2596.1|2590.1|4
1639580870000|2021-12-15 15:07:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1639580880000|2021-12-15 15:08:00|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1639580900000|2021-12-15 15:08:20|2596.9|2590.9|2597.4|2591.4|2597.6|2591.6|2596.9|2590.9|4
1639580910000|2021-12-15 15:08:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|7
1639580930000|2021-12-15 15:08:50|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1639580940000|2021-12-15 15:09:00|2596.9|2590.9|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|2
1639580960000|2021-12-15 15:09:20|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639580970000|2021-12-15 15:09:30|2597.6|2591.6|2597.1|2591.1|2597.6|2591.6|2597.1|2591.1|3
1639580980000|2021-12-15 15:09:40|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1639580990000|2021-12-15 15:09:50|2597.4|2591.4|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|3
1639581010000|2021-12-15 15:10:10|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2596.9|2590.9|8
1639581030000|2021-12-15 15:10:30|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|4
1639581040000|2021-12-15 15:10:40|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1639581050000|2021-12-15 15:10:50|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|2
1639581060000|2021-12-15 15:11:00|2597.9|2591.9|2598.6|2592.6|2598.6|2592.6|2597.9|2591.9|4
1639581070000|2021-12-15 15:11:10|2598.4|2592.4|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|3
1639581080000|2021-12-15 15:11:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639581090000|2021-12-15 15:11:30|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1639581100000|2021-12-15 15:11:40|2598.9|2592.9|2597.6|2591.6|2598.9|2592.9|2597.6|2591.6|6
1639581110000|2021-12-15 15:11:50|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1639581120000|2021-12-15 15:12:00|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|5
1639581140000|2021-12-15 15:12:20|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|5
1639581160000|2021-12-15 15:12:40|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1639581170000|2021-12-15 15:12:50|2597.6|2591.6|2598.6|2592.6|2598.6|2592.6|2597.6|2591.6|2
1639581180000|2021-12-15 15:13:00|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|5
1639581190000|2021-12-15 15:13:10|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|3
1639581200000|2021-12-15 15:13:20|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1639581210000|2021-12-15 15:13:30|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.6|2591.6|7
1639581220000|2021-12-15 15:13:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639581230000|2021-12-15 15:13:50|2597.9|2591.9|2597.6|2591.6|2598.1|2592.1|2597.4|2591.4|9
1639581240000|2021-12-15 15:14:00|2597.4|2591.4|2598.1|2592.1|2598.1|2592.1|2597.4|2591.4|4
1639581250000|2021-12-15 15:14:10|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|2
1639581260000|2021-12-15 15:14:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|3
1639581270000|2021-12-15 15:14:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|3
1639581280000|2021-12-15 15:14:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1639581290000|2021-12-15 15:14:50|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|3
1639581300000|2021-12-15 15:15:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639581330000|2021-12-15 15:15:30|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|3
1639581360000|2021-12-15 15:16:00|2597.4|2591.4|2598.1|2592.1|2598.4|2592.4|2597.1|2591.1|9
1639581370000|2021-12-15 15:16:10|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639581380000|2021-12-15 15:16:20|2598.1|2592.1|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|2
1639581390000|2021-12-15 15:16:30|2597.6|2591.6|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|4
1639581400000|2021-12-15 15:16:40|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1639581410000|2021-12-15 15:16:50|2597.1|2591.1|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|5
1639581420000|2021-12-15 15:17:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1639581430000|2021-12-15 15:17:10|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|5
1639581440000|2021-12-15 15:17:20|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|4
1639581450000|2021-12-15 15:17:30|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1639581480000|2021-12-15 15:18:00|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|3
1639581510000|2021-12-15 15:18:30|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|2
1639581520000|2021-12-15 15:18:40|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|2
1639581530000|2021-12-15 15:18:50|2596.4|2590.4|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|2
1639581540000|2021-12-15 15:19:00|2596.9|2590.9|2595.9|2589.9|2596.9|2590.9|2595.9|2589.9|9
1639581550000|2021-12-15 15:19:10|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639581570000|2021-12-15 15:19:30|2596.4|2590.4|2596.9|2590.9|2597.1|2591.1|2596.4|2590.4|6
1639581580000|2021-12-15 15:19:40|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1639581590000|2021-12-15 15:19:50|2597.1|2591.1|2596.6|2590.6|2597.4|2591.4|2596.4|2590.4|6
1639581600000|2021-12-15 15:20:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639581610000|2021-12-15 15:20:10|2596.6|2590.6|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|3
1639581630000|2021-12-15 15:20:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639581640000|2021-12-15 15:20:40|2596.6|2590.6|2595.1|2589.1|2596.6|2590.6|2595.1|2589.1|7
1639581650000|2021-12-15 15:20:50|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|1
1639581660000|2021-12-15 15:21:00|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.6|2588.6|4
1639581670000|2021-12-15 15:21:10|2594.9|2588.9|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|2
1639581680000|2021-12-15 15:21:20|2594.9|2588.9|2594.9|2588.9|2595.9|2589.9|2594.9|2588.9|6
1639581700000|2021-12-15 15:21:40|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2594.6|2588.6|3
1639581710000|2021-12-15 15:21:50|2594.9|2588.9|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|5
1639581720000|2021-12-15 15:22:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639581730000|2021-12-15 15:22:10|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2595.1|2589.1|5
1639581740000|2021-12-15 15:22:20|2594.9|2588.9|2594.6|2588.6|2595.4|2589.4|2594.6|2588.6|6
1639581760000|2021-12-15 15:22:40|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1639581770000|2021-12-15 15:22:50|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1639581810000|2021-12-15 15:23:30|2596.1|2590.1|2596.1|2590.1|2596.4|2590.4|2596.1|2590.1|3
1639581840000|2021-12-15 15:24:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1639581850000|2021-12-15 15:24:10|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639581860000|2021-12-15 15:24:20|2595.9|2589.9|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|2
1639581870000|2021-12-15 15:24:30|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639581890000|2021-12-15 15:24:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639581930000|2021-12-15 15:25:30|2595.9|2589.9|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|4
1639581960000|2021-12-15 15:26:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1639581980000|2021-12-15 15:26:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639582030000|2021-12-15 15:27:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639582040000|2021-12-15 15:27:20|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639582050000|2021-12-15 15:27:30|2596.4|2590.4|2597.4|2591.4|2597.4|2591.4|2596.1|2590.1|5
1639582070000|2021-12-15 15:27:50|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|3
1639582090000|2021-12-15 15:28:10|2597.4|2591.4|2598.1|2592.1|2598.1|2592.1|2597.4|2591.4|3
1639582100000|2021-12-15 15:28:20|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639582110000|2021-12-15 15:28:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639582120000|2021-12-15 15:28:40|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1639582130000|2021-12-15 15:28:50|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1639582140000|2021-12-15 15:29:00|2598.4|2592.4|2598.6|2592.6|2599.1|2593.1|2598.1|2592.1|8
1639582160000|2021-12-15 15:29:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1639582170000|2021-12-15 15:29:30|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1639582190000|2021-12-15 15:29:50|2599.1|2593.1|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|4
1639582200000|2021-12-15 15:30:00|2598.9|2592.9|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|4
1639582210000|2021-12-15 15:30:10|2598.6|2592.6|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|3
1639582220000|2021-12-15 15:30:20|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1639582230000|2021-12-15 15:30:30|2598.4|2592.4|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|4
1639582240000|2021-12-15 15:30:40|2597.9|2591.9|2599.1|2593.1|2599.1|2593.1|2597.9|2591.9|2
1639582250000|2021-12-15 15:30:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1639582270000|2021-12-15 15:31:10|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2598.6|2592.6|5
1639582280000|2021-12-15 15:31:20|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1639582290000|2021-12-15 15:31:30|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1639582300000|2021-12-15 15:31:40|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639582310000|2021-12-15 15:31:50|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1639582330000|2021-12-15 15:32:10|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1639582340000|2021-12-15 15:32:20|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1639582390000|2021-12-15 15:33:10|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1639582430000|2021-12-15 15:33:50|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1639582440000|2021-12-15 15:34:00|2599.4|2593.4|2598.9|2592.9|2599.9|2593.9|2598.9|2592.9|5
1639582460000|2021-12-15 15:34:20|2598.6|2592.6|2597.9|2591.9|2598.6|2592.6|2597.9|2591.9|4
1639582490000|2021-12-15 15:34:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639582520000|2021-12-15 15:35:20|2597.9|2591.9|2597.9|2591.9|2598.1|2592.1|2597.9|2591.9|3
1639582530000|2021-12-15 15:35:30|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639582560000|2021-12-15 15:36:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639582570000|2021-12-15 15:36:10|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2596.9|2590.9|4
1639582580000|2021-12-15 15:36:20|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|2
1639582590000|2021-12-15 15:36:30|2596.6|2590.6|2598.1|2592.1|2598.4|2592.4|2596.6|2590.6|5
1639582600000|2021-12-15 15:36:40|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|2
1639582610000|2021-12-15 15:36:50|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2597.4|2591.4|2
1639582630000|2021-12-15 15:37:10|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2597.4|2591.4|3
1639582640000|2021-12-15 15:37:20|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|2
1639582670000|2021-12-15 15:37:50|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.9|2591.9|3
1639582680000|2021-12-15 15:38:00|2597.4|2591.4|2597.6|2591.6|2598.6|2592.6|2597.4|2591.4|11
1639582690000|2021-12-15 15:38:10|2597.9|2591.9|2598.4|2592.4|2598.6|2592.6|2597.9|2591.9|3
1639582700000|2021-12-15 15:38:20|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1639582720000|2021-12-15 15:38:40|2598.4|2592.4|2597.9|2591.9|2598.4|2592.4|2597.4|2591.4|6
1639582730000|2021-12-15 15:38:50|2598.1|2592.1|2598.9|2592.9|2598.9|2592.9|2598.1|2592.1|3
1639582740000|2021-12-15 15:39:00|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|6
1639582750000|2021-12-15 15:39:10|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1639582760000|2021-12-15 15:39:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|3
1639582770000|2021-12-15 15:39:30|2598.6|2592.6|2599.6|2593.6|2599.6|2593.6|2598.6|2592.6|4
1639582780000|2021-12-15 15:39:40|2599.9|2593.9|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|3
1639582790000|2021-12-15 15:39:50|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639582800000|2021-12-15 15:40:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1639582810000|2021-12-15 15:40:10|2599.6|2593.6|2600.1|2594.1|2600.4|2594.4|2599.6|2593.6|6
1639582850000|2021-12-15 15:40:50|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1639582880000|2021-12-15 15:41:20|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1639582890000|2021-12-15 15:41:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639582900000|2021-12-15 15:41:40|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1639582920000|2021-12-15 15:42:00|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1639582960000|2021-12-15 15:42:40|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1639582970000|2021-12-15 15:42:50|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|4
1639582980000|2021-12-15 15:43:00|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1639582990000|2021-12-15 15:43:10|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.1|2593.1|8
1639583000000|2021-12-15 15:43:20|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1639583010000|2021-12-15 15:43:30|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|3
1639583020000|2021-12-15 15:43:40|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1639583030000|2021-12-15 15:43:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|5
1639583040000|2021-12-15 15:44:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1639583050000|2021-12-15 15:44:10|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|2
1639583070000|2021-12-15 15:44:30|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1639583090000|2021-12-15 15:44:50|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.1|2593.1|5
1639583100000|2021-12-15 15:45:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1639583110000|2021-12-15 15:45:10|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1639583120000|2021-12-15 15:45:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1639583140000|2021-12-15 15:45:40|2599.1|2593.1|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|5
1639583150000|2021-12-15 15:45:50|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1639583160000|2021-12-15 15:46:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2597.9|2591.9|5
1639583170000|2021-12-15 15:46:10|2598.1|2592.1|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|4
1639583180000|2021-12-15 15:46:20|2597.1|2591.1|2596.9|2590.9|2597.1|2591.1|2596.9|2590.9|2
1639583190000|2021-12-15 15:46:30|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1639583200000|2021-12-15 15:46:40|2596.9|2590.9|2597.4|2591.4|2597.6|2591.6|2596.6|2590.6|6
1639583210000|2021-12-15 15:46:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1639583220000|2021-12-15 15:47:00|2597.9|2591.9|2597.6|2591.6|2597.9|2591.9|2597.4|2591.4|15
1639583230000|2021-12-15 15:47:10|2597.4|2591.4|2597.1|2591.1|2597.4|2591.4|2597.1|2591.1|2
1639583240000|2021-12-15 15:47:20|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2597.4|2591.4|4
1639583250000|2021-12-15 15:47:30|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|1
1639583260000|2021-12-15 15:47:40|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1639583300000|2021-12-15 15:48:20|2597.1|2591.1|2596.1|2590.1|2597.4|2591.4|2596.1|2590.1|8
1639583320000|2021-12-15 15:48:40|2596.4|2590.4|2597.9|2591.9|2597.9|2591.9|2596.4|2590.4|2
1639583330000|2021-12-15 15:48:50|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|2597.6|2591.6|1
1639583340000|2021-12-15 15:49:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639583350000|2021-12-15 15:49:10|2597.6|2591.6|2596.6|2590.6|2597.6|2591.6|2596.6|2590.6|4
1639583360000|2021-12-15 15:49:20|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1639583370000|2021-12-15 15:49:30|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|4
1639583380000|2021-12-15 15:49:40|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639583390000|2021-12-15 15:49:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1639583410000|2021-12-15 15:50:10|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639583440000|2021-12-15 15:50:40|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|2
1639583450000|2021-12-15 15:50:50|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1639583460000|2021-12-15 15:51:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639583470000|2021-12-15 15:51:10|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|3
1639583480000|2021-12-15 15:51:20|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|1
1639583490000|2021-12-15 15:51:30|2595.6|2589.6|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|4
1639583500000|2021-12-15 15:51:40|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|1
1639583510000|2021-12-15 15:51:50|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|1
1639583520000|2021-12-15 15:52:00|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2595.1|2589.1|5
1639583530000|2021-12-15 15:52:10|2595.1|2589.1|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|4
1639583540000|2021-12-15 15:52:20|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|2
1639583550000|2021-12-15 15:52:30|2595.4|2589.4|2595.6|2589.6|2595.6|2589.6|2595.4|2589.4|4
1639583580000|2021-12-15 15:53:00|2595.4|2589.4|2596.4|2590.4|2596.4|2590.4|2595.4|2589.4|4
1639583590000|2021-12-15 15:53:10|2597.1|2591.1|2596.6|2590.6|2597.1|2591.1|2596.6|2590.6|3
1639583600000|2021-12-15 15:53:20|2596.9|2590.9|2597.1|2591.1|2597.9|2591.9|2596.9|2590.9|5
1639583610000|2021-12-15 15:53:30|2596.9|2590.9|2597.6|2591.6|2598.1|2592.1|2596.9|2590.9|4
1639583620000|2021-12-15 15:53:40|2597.4|2591.4|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|4
1639583650000|2021-12-15 15:54:10|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|1
1639583660000|2021-12-15 15:54:20|2597.4|2591.4|2598.1|2592.1|2598.1|2592.1|2597.4|2591.4|2
1639583670000|2021-12-15 15:54:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639583700000|2021-12-15 15:55:00|2597.1|2591.1|2596.6|2590.6|2597.4|2591.4|2596.6|2590.6|5
1639583710000|2021-12-15 15:55:10|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1639583720000|2021-12-15 15:55:20|2596.9|2590.9|2596.6|2590.6|2596.9|2590.9|2596.6|2590.6|2
1639583740000|2021-12-15 15:55:40|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|3
1639583760000|2021-12-15 15:56:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|2
1639583790000|2021-12-15 15:56:30|2597.1|2591.1|2597.6|2591.6|2597.9|2591.9|2597.1|2591.1|4
1639583800000|2021-12-15 15:56:40|2597.4|2591.4|2598.4|2592.4|2598.6|2592.6|2597.4|2591.4|7
1639583810000|2021-12-15 15:56:50|2598.6|2592.6|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|7
1639583820000|2021-12-15 15:57:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1639583830000|2021-12-15 15:57:10|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1639583840000|2021-12-15 15:57:20|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.6|2592.6|4
1639583850000|2021-12-15 15:57:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1639583870000|2021-12-15 15:57:50|2599.1|2593.1|2599.4|2593.4|2599.6|2593.6|2599.1|2593.1|4
1639583880000|2021-12-15 15:58:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639583890000|2021-12-15 15:58:10|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|5
1639583900000|2021-12-15 15:58:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639583920000|2021-12-15 15:58:40|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|4
1639583930000|2021-12-15 15:58:50|2598.4|2592.4|2598.6|2592.6|2598.6|2592.6|2598.4|2592.4|2
1639583940000|2021-12-15 15:59:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1639583950000|2021-12-15 15:59:10|2598.6|2592.6|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|3
1639583960000|2021-12-15 15:59:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1639583980000|2021-12-15 15:59:40|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1639583990000|2021-12-15 15:59:50|2599.1|2593.1|2599.4|2593.4|2599.6|2593.6|2598.9|2592.9|5
1639584000000|2021-12-15 16:00:00|2599.1|2593.1|2599.4|2593.4|2599.6|2593.6|2598.6|2592.6|5
1639584010000|2021-12-15 16:00:10|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1639584030000|2021-12-15 16:00:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|4
1639584040000|2021-12-15 16:00:40|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639584050000|2021-12-15 16:00:50|2597.9|2591.9|2598.9|2592.9|2598.9|2592.9|2597.9|2591.9|3
1639584060000|2021-12-15 16:01:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|4
1639584070000|2021-12-15 16:01:10|2598.6|2592.6|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|8
1639584090000|2021-12-15 16:01:30|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1639584100000|2021-12-15 16:01:40|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1639584140000|2021-12-15 16:02:20|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|1
1639584150000|2021-12-15 16:02:30|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|1
1639584160000|2021-12-15 16:02:40|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1639584180000|2021-12-15 16:03:00|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|2
1639584190000|2021-12-15 16:03:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1639584200000|2021-12-15 16:03:20|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1639584210000|2021-12-15 16:03:30|2599.1|2593.1|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|3
1639584220000|2021-12-15 16:03:40|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|1
1639584250000|2021-12-15 16:04:10|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1639584260000|2021-12-15 16:04:20|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|3
1639584270000|2021-12-15 16:04:30|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1639584280000|2021-12-15 16:04:40|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1639584290000|2021-12-15 16:04:50|2599.4|2593.4|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|4
1639584310000|2021-12-15 16:05:10|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1639584320000|2021-12-15 16:05:20|2598.4|2592.4|2598.9|2592.9|2599.1|2593.1|2598.4|2592.4|5
1639584330000|2021-12-15 16:05:30|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1639584350000|2021-12-15 16:05:50|2598.9|2592.9|2599.4|2593.4|2599.6|2593.6|2598.9|2592.9|4
1639584360000|2021-12-15 16:06:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1639584370000|2021-12-15 16:06:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639584390000|2021-12-15 16:06:30|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1639584400000|2021-12-15 16:06:40|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1639584410000|2021-12-15 16:06:50|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.4|2593.4|2
1639584420000|2021-12-15 16:07:00|2599.4|2593.4|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|4
1639584430000|2021-12-15 16:07:10|2599.4|2593.4|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|5
1639584440000|2021-12-15 16:07:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|4
1639584450000|2021-12-15 16:07:30|2600.1|2594.1|2600.4|2594.4|2600.9|2594.9|2600.1|2594.1|5
1639584470000|2021-12-15 16:07:50|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1639584500000|2021-12-15 16:08:20|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1639584510000|2021-12-15 16:08:30|2600.4|2594.4|2599.9|2593.9|2600.6|2594.6|2599.9|2593.9|4
1639584530000|2021-12-15 16:08:50|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1639584540000|2021-12-15 16:09:00|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1639584550000|2021-12-15 16:09:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639584570000|2021-12-15 16:09:30|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.1|2593.1|4
1639584580000|2021-12-15 16:09:40|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2598.9|2592.9|3
1639584600000|2021-12-15 16:10:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1639584610000|2021-12-15 16:10:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639584620000|2021-12-15 16:10:20|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1639584630000|2021-12-15 16:10:30|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|3
1639584640000|2021-12-15 16:10:40|2599.9|2593.9|2599.6|2593.6|2599.9|2593.9|2599.6|2593.6|2
1639584650000|2021-12-15 16:10:50|2599.9|2593.9|2600.1|2594.1|2600.4|2594.4|2599.9|2593.9|4
1639584670000|2021-12-15 16:11:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639584680000|2021-12-15 16:11:20|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1639584700000|2021-12-15 16:11:40|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2600.4|2594.4|4
1639584710000|2021-12-15 16:11:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1639584730000|2021-12-15 16:12:10|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|3
1639584740000|2021-12-15 16:12:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1639584760000|2021-12-15 16:12:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639584770000|2021-12-15 16:12:50|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1639584780000|2021-12-15 16:13:00|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1639584790000|2021-12-15 16:13:10|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639584850000|2021-12-15 16:14:10|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639584890000|2021-12-15 16:14:50|2599.9|2593.9|2601.4|2595.4|2601.4|2595.4|2599.9|2593.9|2
1639584900000|2021-12-15 16:15:00|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1639584910000|2021-12-15 16:15:10|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1639584920000|2021-12-15 16:15:20|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1639584930000|2021-12-15 16:15:30|2600.9|2594.9|2601.4|2595.4|2601.6|2595.6|2600.9|2594.9|5
1639584940000|2021-12-15 16:15:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1639584960000|2021-12-15 16:16:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639584970000|2021-12-15 16:16:10|2601.6|2595.6|2601.4|2595.4|2602.4|2596.4|2601.4|2595.4|5
1639584990000|2021-12-15 16:16:30|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2600.9|2594.9|5
1639585000000|2021-12-15 16:16:40|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1639585010000|2021-12-15 16:16:50|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639585020000|2021-12-15 16:17:00|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|4
1639585030000|2021-12-15 16:17:10|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1639585040000|2021-12-15 16:17:20|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1639585070000|2021-12-15 16:17:50|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1639585080000|2021-12-15 16:18:00|2602.1|2596.1|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|6
1639585090000|2021-12-15 16:18:10|2603.1|2597.1|2604.1|2598.1|2604.4|2598.4|2603.1|2597.1|4
1639585110000|2021-12-15 16:18:30|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1639585150000|2021-12-15 16:19:10|2603.9|2597.9|2604.6|2598.6|2604.6|2598.6|2603.9|2597.9|8
1639585160000|2021-12-15 16:19:20|2604.9|2598.9|2605.1|2599.1|2605.4|2599.4|2604.6|2598.6|6
1639585170000|2021-12-15 16:19:30|2605.4|2599.4|2604.9|2598.9|2605.4|2599.4|2604.9|2598.9|3
1639585180000|2021-12-15 16:19:40|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1639585190000|2021-12-15 16:19:50|2605.4|2599.4|2604.4|2598.4|2605.4|2599.4|2604.4|2598.4|4
1639585210000|2021-12-15 16:20:10|2604.1|2598.1|2604.4|2598.4|2604.4|2598.4|2604.1|2598.1|2
1639585240000|2021-12-15 16:20:40|2604.1|2598.1|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|3
1639585270000|2021-12-15 16:21:10|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|3
1639585290000|2021-12-15 16:21:30|2603.1|2597.1|2604.6|2598.6|2604.6|2598.6|2603.1|2597.1|3
1639585300000|2021-12-15 16:21:40|2604.9|2598.9|2604.9|2598.9|2604.9|2598.9|2604.6|2598.6|3
1639585310000|2021-12-15 16:21:50|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|2604.6|2598.6|1
1639585320000|2021-12-15 16:22:00|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|2605.1|2599.1|1
1639585330000|2021-12-15 16:22:10|2604.9|2598.9|2604.6|2598.6|2604.9|2598.9|2604.6|2598.6|2
1639585340000|2021-12-15 16:22:20|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|1
1639585400000|2021-12-15 16:23:20|2603.9|2597.9|2603.6|2597.6|2603.9|2597.9|2603.6|2597.6|2
1639585410000|2021-12-15 16:23:30|2603.4|2597.4|2604.1|2598.1|2604.1|2598.1|2603.4|2597.4|3
1639585420000|2021-12-15 16:23:40|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|4
1639585440000|2021-12-15 16:24:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.4|2597.4|3
1639585500000|2021-12-15 16:25:00|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1639585510000|2021-12-15 16:25:10|2604.4|2598.4|2603.6|2597.6|2604.6|2598.6|2603.6|2597.6|6
1639585520000|2021-12-15 16:25:20|2603.9|2597.9|2604.6|2598.6|2604.6|2598.6|2603.6|2597.6|3
1639585550000|2021-12-15 16:25:50|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|2
1639585570000|2021-12-15 16:26:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1639585580000|2021-12-15 16:26:20|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1639585600000|2021-12-15 16:26:40|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|2
1639585610000|2021-12-15 16:26:50|2604.4|2598.4|2604.4|2598.4|2604.4|2598.4|2603.9|2597.9|5
1639585620000|2021-12-15 16:27:00|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1639585630000|2021-12-15 16:27:10|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1639585640000|2021-12-15 16:27:20|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1639585650000|2021-12-15 16:27:30|2602.9|2596.9|2603.4|2597.4|2603.6|2597.6|2602.9|2596.9|3
1639585660000|2021-12-15 16:27:40|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1639585670000|2021-12-15 16:27:50|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.9|2596.9|3
1639585720000|2021-12-15 16:28:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1639585740000|2021-12-15 16:29:00|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1639585750000|2021-12-15 16:29:10|2603.1|2597.1|2602.4|2596.4|2603.1|2597.1|2602.4|2596.4|4
1639585780000|2021-12-15 16:29:40|2602.9|2596.9|2603.4|2597.4|2603.9|2597.9|2602.9|2596.9|4
1639585790000|2021-12-15 16:29:50|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1639585800000|2021-12-15 16:30:00|2603.4|2597.4|2604.1|2598.1|2604.4|2598.4|2603.4|2597.4|4
1639585810000|2021-12-15 16:30:10|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|2
1639585820000|2021-12-15 16:30:20|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.6|2597.6|2
1639585830000|2021-12-15 16:30:30|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|5
1639585840000|2021-12-15 16:30:40|2603.6|2597.6|2603.6|2597.6|2604.1|2598.1|2603.6|2597.6|7
1639585850000|2021-12-15 16:30:50|2603.4|2597.4|2601.1|2595.1|2603.4|2597.4|2600.9|2594.9|9
1639585870000|2021-12-15 16:31:10|2600.9|2594.9|2601.9|2595.9|2601.9|2595.9|2600.6|2594.6|5
1639585880000|2021-12-15 16:31:20|2601.6|2595.6|2600.9|2594.9|2601.6|2595.6|2600.9|2594.9|8
1639585890000|2021-12-15 16:31:30|2600.6|2594.6|2599.4|2593.4|2600.6|2594.6|2599.4|2593.4|4
1639585900000|2021-12-15 16:31:40|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.1|2593.1|6
1639585910000|2021-12-15 16:31:50|2599.6|2593.6|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|5
1639585920000|2021-12-15 16:32:00|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.4|2592.4|4
1639585930000|2021-12-15 16:32:10|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|4
1639585940000|2021-12-15 16:32:20|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2597.9|2591.9|7
1639585950000|2021-12-15 16:32:30|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|3
1639585960000|2021-12-15 16:32:40|2599.1|2593.1|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|4
1639585970000|2021-12-15 16:32:50|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|2
1639585980000|2021-12-15 16:33:00|2599.1|2593.1|2599.4|2593.4|2599.6|2593.6|2599.1|2593.1|3
1639585990000|2021-12-15 16:33:10|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1639586010000|2021-12-15 16:33:30|2599.6|2593.6|2599.1|2593.1|2599.6|2593.6|2599.1|2593.1|2
1639586020000|2021-12-15 16:33:40|2598.9|2592.9|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|3
1639586030000|2021-12-15 16:33:50|2598.9|2592.9|2599.1|2593.1|2599.4|2593.4|2598.9|2592.9|3
1639586040000|2021-12-15 16:34:00|2599.4|2593.4|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|3
1639586050000|2021-12-15 16:34:10|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1639586060000|2021-12-15 16:34:20|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2598.9|2592.9|4
1639586070000|2021-12-15 16:34:30|2598.9|2592.9|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|3
1639586080000|2021-12-15 16:34:40|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|4
1639586090000|2021-12-15 16:34:50|2599.4|2593.4|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|4
1639586100000|2021-12-15 16:35:00|2598.9|2592.9|2599.9|2593.9|2599.9|2593.9|2598.9|2592.9|8
1639586110000|2021-12-15 16:35:10|2599.6|2593.6|2600.4|2594.4|2600.4|2594.4|2599.6|2593.6|6
1639586120000|2021-12-15 16:35:20|2600.1|2594.1|2599.9|2593.9|2600.6|2594.6|2599.6|2593.6|12
1639586130000|2021-12-15 16:35:30|2600.1|2594.1|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|5
1639586140000|2021-12-15 16:35:40|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639586150000|2021-12-15 16:35:50|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|6
1639586160000|2021-12-15 16:36:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639586170000|2021-12-15 16:36:10|2599.9|2593.9|2599.9|2593.9|2600.4|2594.4|2599.6|2593.6|4
1639586180000|2021-12-15 16:36:20|2600.4|2594.4|2599.4|2593.4|2600.4|2594.4|2599.4|2593.4|3
1639586190000|2021-12-15 16:36:30|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1639586220000|2021-12-15 16:37:00|2598.6|2592.6|2598.1|2592.1|2598.6|2592.6|2598.1|2592.1|3
1639586240000|2021-12-15 16:37:20|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|2
1639586250000|2021-12-15 16:37:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1639586270000|2021-12-15 16:37:50|2598.9|2592.9|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|4
1639586280000|2021-12-15 16:38:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|16
1639586290000|2021-12-15 16:38:10|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.6|2592.6|4
1639586320000|2021-12-15 16:38:40|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1639586330000|2021-12-15 16:38:50|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1639586340000|2021-12-15 16:39:00|2598.9|2592.9|2599.4|2593.4|2599.6|2593.6|2598.9|2592.9|4
1639586390000|2021-12-15 16:39:50|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|2
1639586400000|2021-12-15 16:40:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1639586410000|2021-12-15 16:40:10|2599.9|2593.9|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|2
1639586420000|2021-12-15 16:40:20|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1639586430000|2021-12-15 16:40:30|2599.1|2593.1|2598.9|2592.9|2599.4|2593.4|2598.9|2592.9|14
1639586440000|2021-12-15 16:40:40|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1639586450000|2021-12-15 16:40:50|2599.1|2593.1|2599.4|2593.4|2599.6|2593.6|2598.9|2592.9|6
1639586460000|2021-12-15 16:41:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|4
1639586480000|2021-12-15 16:41:20|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|4
1639586490000|2021-12-15 16:41:30|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1639586500000|2021-12-15 16:41:40|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1639586520000|2021-12-15 16:42:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|6
1639586550000|2021-12-15 16:42:30|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1639586560000|2021-12-15 16:42:40|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|4
1639586570000|2021-12-15 16:42:50|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|8
1639586580000|2021-12-15 16:43:00|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.4|2593.4|6
1639586590000|2021-12-15 16:43:10|2599.9|2593.9|2599.4|2593.4|2600.1|2594.1|2599.4|2593.4|10
1639586600000|2021-12-15 16:43:20|2599.9|2593.9|2600.4|2594.4|2600.9|2594.9|2599.9|2593.9|8
1639586610000|2021-12-15 16:43:30|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|7
1639586620000|2021-12-15 16:43:40|2600.9|2594.9|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|6
1639586630000|2021-12-15 16:43:50|2601.4|2595.4|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|8
1639586640000|2021-12-15 16:44:00|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|5
1639586650000|2021-12-15 16:44:10|2601.6|2595.6|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|5
1639586670000|2021-12-15 16:44:30|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1639586680000|2021-12-15 16:44:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1639586700000|2021-12-15 16:45:00|2602.1|2596.1|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|3
1639586710000|2021-12-15 16:45:10|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2601.4|2595.4|7
1639586720000|2021-12-15 16:45:20|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|3
1639586730000|2021-12-15 16:45:30|2602.6|2596.6|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|3
1639586740000|2021-12-15 16:45:40|2601.9|2595.9|2602.1|2596.1|2602.6|2596.6|2601.6|2595.6|9
1639586760000|2021-12-15 16:46:00|2601.9|2595.9|2602.1|2596.1|2602.1|2596.1|2601.6|2595.6|6
1639586770000|2021-12-15 16:46:10|2602.9|2596.9|2601.9|2595.9|2602.9|2596.9|2601.6|2595.6|7
1639586780000|2021-12-15 16:46:20|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2601.9|2595.9|3
1639586790000|2021-12-15 16:46:30|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1639586800000|2021-12-15 16:46:40|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1639586810000|2021-12-15 16:46:50|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|3
1639586820000|2021-12-15 16:47:00|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1639586840000|2021-12-15 16:47:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1639586870000|2021-12-15 16:47:50|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1639586910000|2021-12-15 16:48:30|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1639586930000|2021-12-15 16:48:50|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1639586940000|2021-12-15 16:49:00|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|12
1639586950000|2021-12-15 16:49:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1639586970000|2021-12-15 16:49:30|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2600.9|2594.9|4
1639586980000|2021-12-15 16:49:40|2601.4|2595.4|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|10
1639586990000|2021-12-15 16:49:50|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|8
1639587000000|2021-12-15 16:50:00|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1639587020000|2021-12-15 16:50:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639587050000|2021-12-15 16:50:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1639587060000|2021-12-15 16:51:00|2601.1|2595.1|2600.6|2594.6|2601.1|2595.1|2600.6|2594.6|3
1639587070000|2021-12-15 16:51:10|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.9|2593.9|2
1639587100000|2021-12-15 16:51:40|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|2
1639587140000|2021-12-15 16:52:20|2600.9|2594.9|2600.4|2594.4|2600.9|2594.9|2600.4|2594.4|3
1639587150000|2021-12-15 16:52:30|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1639587200000|2021-12-15 16:53:20|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|2600.1|2594.1|1
1639587220000|2021-12-15 16:53:40|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|2
1639587230000|2021-12-15 16:53:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1639587240000|2021-12-15 16:54:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1639587250000|2021-12-15 16:54:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639587260000|2021-12-15 16:54:20|2600.4|2594.4|2600.9|2594.9|2601.1|2595.1|2600.4|2594.4|7
1639587270000|2021-12-15 16:54:30|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|4
1639587280000|2021-12-15 16:54:40|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1639587290000|2021-12-15 16:54:50|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.4|2595.4|2
1639587310000|2021-12-15 16:55:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|3
1639587320000|2021-12-15 16:55:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|8
1639587330000|2021-12-15 16:55:30|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|7
1639587360000|2021-12-15 16:56:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|2
1639587370000|2021-12-15 16:56:10|2600.6|2594.6|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|5
1639587380000|2021-12-15 16:56:20|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639587390000|2021-12-15 16:56:30|2600.6|2594.6|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|3
1639587400000|2021-12-15 16:56:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639587430000|2021-12-15 16:57:10|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1639587440000|2021-12-15 16:57:20|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|6
1639587470000|2021-12-15 16:57:50|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1639587480000|2021-12-15 16:58:00|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1639587500000|2021-12-15 16:58:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639587520000|2021-12-15 16:58:40|2601.1|2595.1|2600.9|2594.9|2601.1|2595.1|2600.9|2594.9|2
1639587540000|2021-12-15 16:59:00|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1639587580000|2021-12-15 16:59:40|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1639587590000|2021-12-15 16:59:50|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2600.6|2594.6|4
1639587610000|2021-12-15 17:00:10|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1639587660000|2021-12-15 17:01:00|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639587680000|2021-12-15 17:01:20|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|1
1639587710000|2021-12-15 17:01:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1639587720000|2021-12-15 17:02:00|2600.6|2594.6|2600.6|2594.6|2600.6|2594.6|2600.4|2594.4|3
1639587740000|2021-12-15 17:02:20|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1639587750000|2021-12-15 17:02:30|2600.6|2594.6|2600.4|2594.4|2600.6|2594.6|2600.4|2594.4|2
1639587770000|2021-12-15 17:02:50|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|3
1639587780000|2021-12-15 17:03:00|2600.4|2594.4|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|2
1639587790000|2021-12-15 17:03:10|2599.9|2593.9|2600.1|2594.1|2600.1|2594.1|2599.9|2593.9|2
1639587800000|2021-12-15 17:03:20|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|3
1639587830000|2021-12-15 17:03:50|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1639587870000|2021-12-15 17:04:30|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1639587910000|2021-12-15 17:05:10|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1639587920000|2021-12-15 17:05:20|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639587960000|2021-12-15 17:06:00|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639587990000|2021-12-15 17:06:30|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1639588000000|2021-12-15 17:06:40|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1639588040000|2021-12-15 17:07:20|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1639588060000|2021-12-15 17:07:40|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1639588170000|2021-12-15 17:09:30|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1639588180000|2021-12-15 17:09:40|2599.1|2593.1|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|3
1639588190000|2021-12-15 17:09:50|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1639588210000|2021-12-15 17:10:10|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1639588230000|2021-12-15 17:10:30|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|2599.9|2593.9|1
1639588240000|2021-12-15 17:10:40|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1639588250000|2021-12-15 17:10:50|2599.6|2593.6|2599.9|2593.9|2599.9|2593.9|2599.6|2593.6|2
1639588350000|2021-12-15 17:12:30|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1639588360000|2021-12-15 17:12:40|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639588370000|2021-12-15 17:12:50|2600.6|2594.6|2601.1|2595.1|2601.1|2595.1|2600.6|2594.6|2
1639588390000|2021-12-15 17:13:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639588400000|2021-12-15 17:13:20|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|2
1639588450000|2021-12-15 17:14:10|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1639588460000|2021-12-15 17:14:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|3
1639588470000|2021-12-15 17:14:30|2601.6|2595.6|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1639588480000|2021-12-15 17:14:40|2601.6|2595.6|2601.4|2595.4|2601.6|2595.6|2601.1|2595.1|6
1639588510000|2021-12-15 17:15:10|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|2600.9|2594.9|1
1639588520000|2021-12-15 17:15:20|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1639588540000|2021-12-15 17:15:40|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1639588610000|2021-12-15 17:16:50|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|2600.4|2594.4|1
1639588620000|2021-12-15 17:17:00|2600.1|2594.1|2600.4|2594.4|2600.4|2594.4|2600.1|2594.1|4
1639588650000|2021-12-15 17:17:30|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1639588700000|2021-12-15 17:18:20|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1639588720000|2021-12-15 17:18:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639588730000|2021-12-15 17:18:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1639588760000|2021-12-15 17:19:20|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1639588770000|2021-12-15 17:19:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1639588790000|2021-12-15 17:19:50|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2602.1|2596.1|2
1639588810000|2021-12-15 17:20:10|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1639588820000|2021-12-15 17:20:20|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1639588850000|2021-12-15 17:20:50|2601.4|2595.4|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|4
1639588860000|2021-12-15 17:21:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639588870000|2021-12-15 17:21:10|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|4
1639588900000|2021-12-15 17:21:40|2601.4|2595.4|2601.6|2595.6|2601.6|2595.6|2601.4|2595.4|2
1639588910000|2021-12-15 17:21:50|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639588960000|2021-12-15 17:22:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1639588990000|2021-12-15 17:23:10|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1639589010000|2021-12-15 17:23:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639589030000|2021-12-15 17:23:50|2601.9|2595.9|2602.4|2596.4|2602.6|2596.6|2601.9|2595.9|3
1639589040000|2021-12-15 17:24:00|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1639589050000|2021-12-15 17:24:10|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|3
1639589090000|2021-12-15 17:24:50|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|2
1639589110000|2021-12-15 17:25:10|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.4|2595.4|6
1639589140000|2021-12-15 17:25:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639589160000|2021-12-15 17:26:00|2601.1|2595.1|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|4
1639589190000|2021-12-15 17:26:30|2600.9|2594.9|2600.6|2594.6|2600.9|2594.9|2600.6|2594.6|2
1639589200000|2021-12-15 17:26:40|2600.9|2594.9|2601.4|2595.4|2601.4|2595.4|2600.6|2594.6|14
1639589210000|2021-12-15 17:26:50|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1639589220000|2021-12-15 17:27:00|2601.4|2595.4|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|3
1639589230000|2021-12-15 17:27:10|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|6
1639589250000|2021-12-15 17:27:30|2601.4|2595.4|2601.1|2595.1|2601.4|2595.4|2601.1|2595.1|2
1639589260000|2021-12-15 17:27:40|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639589270000|2021-12-15 17:27:50|2601.1|2595.1|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|4
1639589290000|2021-12-15 17:28:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1639589310000|2021-12-15 17:28:30|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639589320000|2021-12-15 17:28:40|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1639589330000|2021-12-15 17:28:50|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1639589360000|2021-12-15 17:29:20|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|1
1639589390000|2021-12-15 17:29:50|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1639589500000|2021-12-15 17:31:40|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1639589520000|2021-12-15 17:32:00|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|3
1639589600000|2021-12-15 17:33:20|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2601.6|2595.6|2
1639589610000|2021-12-15 17:33:30|2601.9|2595.9|2602.4|2596.4|2602.6|2596.6|2601.9|2595.9|3
1639589620000|2021-12-15 17:33:40|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|7
1639589630000|2021-12-15 17:33:50|2602.9|2596.9|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|3
1639589650000|2021-12-15 17:34:10|2602.6|2596.6|2602.9|2596.9|2602.9|2596.9|2602.6|2596.6|2
1639589660000|2021-12-15 17:34:20|2602.6|2596.6|2603.4|2597.4|2603.4|2597.4|2602.4|2596.4|5
1639589670000|2021-12-15 17:34:30|2602.9|2596.9|2603.4|2597.4|2603.4|2597.4|2602.6|2596.6|4
1639589680000|2021-12-15 17:34:40|2603.6|2597.6|2603.9|2597.9|2604.1|2598.1|2603.6|2597.6|5
1639589690000|2021-12-15 17:34:50|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.9|2597.9|2
1639589710000|2021-12-15 17:35:10|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1639589750000|2021-12-15 17:35:50|2603.9|2597.9|2603.1|2597.1|2603.9|2597.9|2603.1|2597.1|2
1639589780000|2021-12-15 17:36:20|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|3
1639589870000|2021-12-15 17:37:50|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1639589930000|2021-12-15 17:38:50|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|2603.9|2597.9|1
1639589950000|2021-12-15 17:39:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2602.9|2596.9|3
1639590010000|2021-12-15 17:40:10|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1639590020000|2021-12-15 17:40:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1639590040000|2021-12-15 17:40:40|2601.6|2595.6|2601.1|2595.1|2601.6|2595.6|2601.1|2595.1|2
1639590050000|2021-12-15 17:40:50|2600.9|2594.9|2601.1|2595.1|2601.1|2595.1|2600.9|2594.9|2
1639590060000|2021-12-15 17:41:00|2602.1|2596.1|2604.4|2598.4|2604.4|2598.4|2602.1|2596.1|2
1639590070000|2021-12-15 17:41:10|2604.6|2598.6|2604.4|2598.4|2604.6|2598.6|2603.6|2597.6|4
1639590080000|2021-12-15 17:41:20|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|2
1639590090000|2021-12-15 17:41:30|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1639590100000|2021-12-15 17:41:40|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|1
1639590110000|2021-12-15 17:41:50|2603.9|2597.9|2605.1|2599.1|2605.1|2599.1|2603.9|2597.9|2
1639590120000|2021-12-15 17:42:00|2604.9|2598.9|2603.9|2597.9|2604.9|2598.9|2603.9|2597.9|5
1639590130000|2021-12-15 17:42:10|2603.4|2597.4|2603.9|2597.9|2604.1|2598.1|2603.4|2597.4|3
1639590170000|2021-12-15 17:42:50|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1639590180000|2021-12-15 17:43:00|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|2603.6|2597.6|1
1639590350000|2021-12-15 17:45:50|2603.4|2597.4|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|3
1639590370000|2021-12-15 17:46:10|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2603.4|2597.4|2
1639590390000|2021-12-15 17:46:30|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1639590420000|2021-12-15 17:47:00|2603.6|2597.6|2602.9|2596.9|2603.6|2597.6|2602.9|2596.9|2
1639590430000|2021-12-15 17:47:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|1
1639590440000|2021-12-15 17:47:20|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|2602.9|2596.9|1
1639590450000|2021-12-15 17:47:30|2603.4|2597.4|2602.9|2596.9|2603.4|2597.4|2602.6|2596.6|4
1639590460000|2021-12-15 17:47:40|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1639590480000|2021-12-15 17:48:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1639590490000|2021-12-15 17:48:10|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1639590540000|2021-12-15 17:49:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.9|2596.9|2
1639590550000|2021-12-15 17:49:10|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|2603.1|2597.1|1
1639590580000|2021-12-15 17:49:40|2603.4|2597.4|2602.6|2596.6|2603.4|2597.4|2602.6|2596.6|2
1639590590000|2021-12-15 17:49:50|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1639590600000|2021-12-15 17:50:00|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|9
1639590610000|2021-12-15 17:50:10|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2601.9|2595.9|13
1639590620000|2021-12-15 17:50:20|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|3
1639590630000|2021-12-15 17:50:30|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|4
1639590650000|2021-12-15 17:50:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1639590670000|2021-12-15 17:51:10|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1639590680000|2021-12-15 17:51:20|2602.1|2596.1|2602.6|2596.6|2602.6|2596.6|2602.1|2596.1|5
1639590690000|2021-12-15 17:51:30|2602.4|2596.4|2602.1|2596.1|2602.6|2596.6|2602.1|2596.1|6
1639590700000|2021-12-15 17:51:40|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1639590710000|2021-12-15 17:51:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1639590720000|2021-12-15 17:52:00|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|3
1639590730000|2021-12-15 17:52:10|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.1|2596.1|6
1639590740000|2021-12-15 17:52:20|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|4
1639590770000|2021-12-15 17:52:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1639590780000|2021-12-15 17:53:00|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|4
1639590790000|2021-12-15 17:53:10|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|3
1639590800000|2021-12-15 17:53:20|2602.6|2596.6|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|9
1639590810000|2021-12-15 17:53:30|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1639590830000|2021-12-15 17:53:50|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|6
1639590840000|2021-12-15 17:54:00|2602.4|2596.4|2602.6|2596.6|2602.6|2596.6|2602.4|2596.4|2
1639590860000|2021-12-15 17:54:20|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|2602.4|2596.4|1
1639590870000|2021-12-15 17:54:30|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1639590880000|2021-12-15 17:54:40|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|3
1639590890000|2021-12-15 17:54:50|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|4
1639590900000|2021-12-15 17:55:00|2602.6|2596.6|2602.4|2596.4|2602.6|2596.6|2602.4|2596.4|2
1639590910000|2021-12-15 17:55:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|1
1639590920000|2021-12-15 17:55:20|2602.4|2596.4|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|5
1639590930000|2021-12-15 17:55:30|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|8
1639590940000|2021-12-15 17:55:40|2602.5|2596.5|2602.4|2596.4|2602.5|2596.5|2602.4|2596.4|2
1639590950000|2021-12-15 17:55:50|2602.3|2596.3|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|5
1639590960000|2021-12-15 17:56:00|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|6
1639590970000|2021-12-15 17:56:10|2602.5|2596.5|2602.5|2596.5|2602.5|2596.5|2602.3|2596.3|8
1639590980000|2021-12-15 17:56:20|2602.4|2596.4|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|13
1639591000000|2021-12-15 17:56:40|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|4
1639591050000|2021-12-15 17:57:30|2602.1|2596.1|2602.4|2596.4|2602.4|2596.4|2602.1|2596.1|2
1639591060000|2021-12-15 17:57:40|2602.3|2596.3|2601|2595|2602.3|2596.3|2601|2595|2
1639591100000|2021-12-15 17:58:20|2601.3|2595.3|2601.8|2595.8|2601.8|2595.8|2601.3|2595.3|2
1639591120000|2021-12-15 17:58:40|2601.9|2595.9|2602.4|2596.4|2602.6|2596.6|2601.9|2595.9|7
1639591130000|2021-12-15 17:58:50|2602.1|2596.1|2601.8|2595.8|2602.1|2596.1|2601.8|2595.8|5
1639591140000|2021-12-15 17:59:00|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1639591150000|2021-12-15 17:59:10|2601.3|2595.3|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|3
1639616520000|2021-12-16 01:02:00|2613.6|2607.6|2609.8|2603.8|2613.6|2607.6|2609.8|2603.8|8
1639616540000|2021-12-16 01:02:20|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2609.8|2603.8|5
1639616550000|2021-12-16 01:02:30|2610|2604|2609.3|2603.3|2610|2604|2609|2603|3
1639616560000|2021-12-16 01:02:40|2609|2603|2611.8|2605.8|2611.8|2605.8|2609|2603|7
1639616570000|2021-12-16 01:02:50|2610.6|2604.6|2611.1|2605.1|2612|2606|2610.5|2604.5|8
1639616580000|2021-12-16 01:03:00|2611.4|2605.4|2613|2607|2613|2607|2611.4|2605.4|5
1639616590000|2021-12-16 01:03:10|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613.3|2607.3|3
1639616600000|2021-12-16 01:03:20|2613.8|2607.8|2613.5|2607.5|2613.8|2607.8|2613.3|2607.3|10
1639616610000|2021-12-16 01:03:30|2613.8|2607.8|2616.8|2610.8|2616.8|2610.8|2613.8|2607.8|6
1639616620000|2021-12-16 01:03:40|2616.5|2610.5|2615.8|2609.8|2616.5|2610.5|2615|2609|8
1639616630000|2021-12-16 01:03:50|2615.6|2609.6|2614.8|2608.8|2615.6|2609.6|2614.6|2608.6|6
1639616640000|2021-12-16 01:04:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2613.8|2607.8|6
1639616650000|2021-12-16 01:04:10|2614|2608|2614.3|2608.3|2614.3|2608.3|2613.6|2607.6|6
1639616660000|2021-12-16 01:04:20|2614.4|2608.4|2614.5|2608.5|2614.5|2608.5|2614.3|2608.3|3
1639616680000|2021-12-16 01:04:40|2613.6|2607.6|2613|2607|2613.6|2607.6|2613|2607|3
1639616690000|2021-12-16 01:04:50|2612.9|2606.9|2613.1|2607.1|2613.1|2607.1|2612.3|2606.3|5
1639616700000|2021-12-16 01:05:00|2613|2607|2613.5|2607.5|2613.5|2607.5|2613|2607|7
1639616710000|2021-12-16 01:05:10|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1639616720000|2021-12-16 01:05:20|2613.5|2607.5|2613.5|2607.5|2613.8|2607.8|2613.5|2607.5|3
1639616730000|2021-12-16 01:05:30|2613.3|2607.3|2613.5|2607.5|2613.8|2607.8|2613.3|2607.3|9
1639616740000|2021-12-16 01:05:40|2613.6|2607.6|2614|2608|2614.5|2608.5|2613.6|2607.6|6
1639616750000|2021-12-16 01:05:50|2613.8|2607.8|2613|2607|2614|2608|2613|2607|8
1639616760000|2021-12-16 01:06:00|2612.8|2606.8|2613.8|2607.8|2613.8|2607.8|2612.8|2606.8|4
1639616780000|2021-12-16 01:06:20|2613.5|2607.5|2613.3|2607.3|2613.8|2607.8|2613.3|2607.3|15
1639616790000|2021-12-16 01:06:30|2613.1|2607.1|2612.3|2606.3|2613.1|2607.1|2612.3|2606.3|3
1639616800000|2021-12-16 01:06:40|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|1
1639616810000|2021-12-16 01:06:50|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|2612.3|2606.3|1
1639616820000|2021-12-16 01:07:00|2612|2606|2612|2606|2612|2606|2612|2606|1
1639616830000|2021-12-16 01:07:10|2611.8|2605.8|2611.3|2605.3|2611.8|2605.8|2611|2605|3
1639616840000|2021-12-16 01:07:20|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|2
1639616850000|2021-12-16 01:07:30|2611.3|2605.3|2610.5|2604.5|2611.3|2605.3|2610.5|2604.5|4
1639616860000|2021-12-16 01:07:40|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|6
1639616870000|2021-12-16 01:07:50|2610.9|2604.9|2610.5|2604.5|2610.9|2604.9|2610.5|2604.5|2
1639616880000|2021-12-16 01:08:00|2610.8|2604.8|2610.8|2604.8|2611.4|2605.4|2610.8|2604.8|5
1639616890000|2021-12-16 01:08:10|2610.5|2604.5|2610.5|2604.5|2610.9|2604.9|2609.3|2603.3|13
1639616900000|2021-12-16 01:08:20|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|2610.8|2604.8|1
1639616910000|2021-12-16 01:08:30|2610.5|2604.5|2609.8|2603.8|2610.6|2604.6|2609|2603|13
1639616920000|2021-12-16 01:08:40|2609.9|2603.9|2610|2604|2610|2604|2609.6|2603.6|7
1639616930000|2021-12-16 01:08:50|2610.3|2604.3|2609.8|2603.8|2610.3|2604.3|2609.8|2603.8|3
1639616940000|2021-12-16 01:09:00|2610|2604|2610.5|2604.5|2610.5|2604.5|2610|2604|3
1639616950000|2021-12-16 01:09:10|2610.6|2604.6|2610.8|2604.8|2611.5|2605.5|2610.6|2604.6|6
1639616960000|2021-12-16 01:09:20|2610.5|2604.5|2609.8|2603.8|2610.5|2604.5|2609.8|2603.8|5
1639616970000|2021-12-16 01:09:30|2610|2604|2610.5|2604.5|2610.5|2604.5|2610|2604|3
1639616980000|2021-12-16 01:09:40|2610.8|2604.8|2610.3|2604.3|2610.8|2604.8|2610.3|2604.3|4
1639616990000|2021-12-16 01:09:50|2610.5|2604.5|2611|2605|2611|2605|2610.5|2604.5|3
1639617000000|2021-12-16 01:10:00|2611.5|2605.5|2610.3|2604.3|2611.6|2605.6|2610.3|2604.3|6
1639617010000|2021-12-16 01:10:10|2610|2604|2609.6|2603.6|2610|2604|2609.5|2603.5|3
1639617020000|2021-12-16 01:10:20|2609.8|2603.8|2610|2604|2610|2604|2609.8|2603.8|2
1639617030000|2021-12-16 01:10:30|2610.1|2604.1|2609.3|2603.3|2610.1|2604.1|2609.3|2603.3|5
1639617040000|2021-12-16 01:10:40|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|2608.8|2602.8|1
1639617050000|2021-12-16 01:10:50|2609|2603|2609.5|2603.5|2609.5|2603.5|2609|2603|2
1639617060000|2021-12-16 01:11:00|2609.6|2603.6|2610|2604|2610|2604|2609.5|2603.5|4
1639617080000|2021-12-16 01:11:20|2609.5|2603.5|2610|2604|2610.5|2604.5|2609.5|2603.5|6
1639617090000|2021-12-16 01:11:30|2609.8|2603.8|2609.3|2603.3|2609.8|2603.8|2609|2603|6
1639617100000|2021-12-16 01:11:40|2609|2603|2608.8|2602.8|2609|2603|2608.1|2602.1|7
1639617110000|2021-12-16 01:11:50|2608.5|2602.5|2607.5|2601.5|2608.5|2602.5|2607.5|2601.5|4
1639617120000|2021-12-16 01:12:00|2607.8|2601.8|2608.5|2602.5|2608.5|2602.5|2607.8|2601.8|3
1639617130000|2021-12-16 01:12:10|2608.6|2602.6|2609.8|2603.8|2609.8|2603.8|2608.6|2602.6|5
1639617140000|2021-12-16 01:12:20|2609.5|2603.5|2609|2603|2609.8|2603.8|2608.8|2602.8|6
1639617150000|2021-12-16 01:12:30|2609.1|2603.1|2610|2604|2610|2604|2609.1|2603.1|6
1639617160000|2021-12-16 01:12:40|2609.9|2603.9|2609.6|2603.6|2609.9|2603.9|2609|2603|5
1639617170000|2021-12-16 01:12:50|2609.9|2603.9|2610.6|2604.6|2610.6|2604.6|2609.9|2603.9|4
1639617180000|2021-12-16 01:13:00|2610.5|2604.5|2611.3|2605.3|2611.3|2605.3|2610.5|2604.5|6
1639617190000|2021-12-16 01:13:10|2612|2606|2611.5|2605.5|2612|2606|2611.3|2605.3|3
1639617200000|2021-12-16 01:13:20|2611.8|2605.8|2612|2606|2612|2606|2611.8|2605.8|4
1639617210000|2021-12-16 01:13:30|2612.3|2606.3|2612.4|2606.4|2612.8|2606.8|2612.3|2606.3|5
1639617220000|2021-12-16 01:13:40|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1639617230000|2021-12-16 01:13:50|2612|2606|2612.1|2606.1|2612.1|2606.1|2612|2606|2
1639617240000|2021-12-16 01:14:00|2612|2606|2611.8|2605.8|2612|2606|2611.3|2605.3|5
1639617250000|2021-12-16 01:14:10|2612|2606|2612.3|2606.3|2612.3|2606.3|2612|2606|2
1639617260000|2021-12-16 01:14:20|2612.5|2606.5|2612.8|2606.8|2613.9|2607.9|2612.5|2606.5|7
1639617270000|2021-12-16 01:14:30|2612.9|2606.9|2613.8|2607.8|2613.8|2607.8|2612.9|2606.9|6
1639617280000|2021-12-16 01:14:40|2614|2608|2614.3|2608.3|2614.5|2608.5|2614|2608|3
1639617290000|2021-12-16 01:14:50|2613.9|2607.9|2614.3|2608.3|2614.3|2608.3|2613.9|2607.9|3
1639617300000|2021-12-16 01:15:00|2614.5|2608.5|2613.8|2607.8|2614.5|2608.5|2613.5|2607.5|3
1639617310000|2021-12-16 01:15:10|2613.5|2607.5|2612.3|2606.3|2613.5|2607.5|2612.3|2606.3|8
1639617320000|2021-12-16 01:15:20|2612.1|2606.1|2611.8|2605.8|2612.1|2606.1|2611.8|2605.8|2
1639617330000|2021-12-16 01:15:30|2611.5|2605.5|2611.3|2605.3|2611.5|2605.5|2611.3|2605.3|2
1639617340000|2021-12-16 01:15:40|2611.1|2605.1|2610.5|2604.5|2611.1|2605.1|2610.5|2604.5|2
1639617390000|2021-12-16 01:16:30|2611|2605|2611|2605|2611|2605|2611|2605|1
1639617400000|2021-12-16 01:16:40|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1639617430000|2021-12-16 01:17:10|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|2611.5|2605.5|1
1639617440000|2021-12-16 01:17:20|2611.3|2605.3|2612.8|2606.8|2612.8|2606.8|2611.3|2605.3|3
1639617460000|2021-12-16 01:17:40|2612.4|2606.4|2612.3|2606.3|2612.5|2606.5|2612.3|2606.3|4
1639617470000|2021-12-16 01:17:50|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1639617480000|2021-12-16 01:18:00|2612.8|2606.8|2613.1|2607.1|2613.8|2607.8|2612.8|2606.8|4
1639617490000|2021-12-16 01:18:10|2613.8|2607.8|2613.4|2607.4|2613.8|2607.8|2613.4|2607.4|2
1639617500000|2021-12-16 01:18:20|2613.8|2607.8|2613.4|2607.4|2613.8|2607.8|2613.4|2607.4|2
1639617510000|2021-12-16 01:18:30|2613.3|2607.3|2613|2607|2613.3|2607.3|2613|2607|2
1639617520000|2021-12-16 01:18:40|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|2613.1|2607.1|1
1639617560000|2021-12-16 01:19:20|2613.8|2607.8|2612.6|2606.6|2613.8|2607.8|2612.6|2606.6|2
1639617570000|2021-12-16 01:19:30|2612.5|2606.5|2612.1|2606.1|2612.5|2606.5|2611.8|2605.8|5
1639617580000|2021-12-16 01:19:40|2612.3|2606.3|2612.8|2606.8|2612.8|2606.8|2612.3|2606.3|2
1639617590000|2021-12-16 01:19:50|2612.6|2606.6|2611.6|2605.6|2612.6|2606.6|2611.6|2605.6|4
1639617600000|2021-12-16 01:20:00|2611.8|2605.8|2612.8|2606.8|2612.9|2606.9|2611.8|2605.8|9
1639617610000|2021-12-16 01:20:10|2612.9|2606.9|2613|2607|2613|2607|2612.9|2606.9|2
1639617620000|2021-12-16 01:20:20|2613.3|2607.3|2614.3|2608.3|2614.5|2608.5|2613.3|2607.3|8
1639617630000|2021-12-16 01:20:30|2614|2608|2614.8|2608.8|2614.8|2608.8|2614|2608|4
1639617640000|2021-12-16 01:20:40|2615|2609|2615.5|2609.5|2615.8|2609.8|2615|2609|5
1639617650000|2021-12-16 01:20:50|2615.3|2609.3|2616.5|2610.5|2616.5|2610.5|2615.3|2609.3|5
1639617660000|2021-12-16 01:21:00|2616.8|2610.8|2617.3|2611.3|2617.3|2611.3|2616.8|2610.8|3
1639617670000|2021-12-16 01:21:10|2617.5|2611.5|2616.5|2610.5|2617.5|2611.5|2616.5|2610.5|5
1639617680000|2021-12-16 01:21:20|2616.3|2610.3|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|3
1639617700000|2021-12-16 01:21:40|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|2616.3|2610.3|1
1639617710000|2021-12-16 01:21:50|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|3
1639617720000|2021-12-16 01:22:00|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|6
1639617750000|2021-12-16 01:22:30|2616.6|2610.6|2615.3|2609.3|2616.6|2610.6|2615.3|2609.3|4
1639617760000|2021-12-16 01:22:40|2615.5|2609.5|2615.9|2609.9|2615.9|2609.9|2615.5|2609.5|3
1639617770000|2021-12-16 01:22:50|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|3
1639617790000|2021-12-16 01:23:10|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1639617840000|2021-12-16 01:24:00|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|1
1639617860000|2021-12-16 01:24:20|2615.5|2609.5|2615|2609|2615.5|2609.5|2615|2609|3
1639617900000|2021-12-16 01:25:00|2614.9|2608.9|2614.3|2608.3|2614.9|2608.9|2614.3|2608.3|2
1639617910000|2021-12-16 01:25:10|2614|2608|2613.8|2607.8|2614|2608|2613.8|2607.8|2
1639617950000|2021-12-16 01:25:50|2613.9|2607.9|2614.3|2608.3|2614.3|2608.3|2613.9|2607.9|2
1639617990000|2021-12-16 01:26:30|2614.1|2608.1|2613.5|2607.5|2614.1|2608.1|2613.5|2607.5|2
1639618000000|2021-12-16 01:26:40|2613.3|2607.3|2613.3|2607.3|2613.5|2607.5|2613.3|2607.3|4
1639618020000|2021-12-16 01:27:00|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|2613.8|2607.8|1
1639618030000|2021-12-16 01:27:10|2614.3|2608.3|2613.4|2607.4|2614.3|2608.3|2613.4|2607.4|3
1639618040000|2021-12-16 01:27:20|2613|2607|2613.6|2607.6|2613.6|2607.6|2613|2607|3
1639618050000|2021-12-16 01:27:30|2613.5|2607.5|2613|2607|2613.5|2607.5|2613|2607|2
1639618080000|2021-12-16 01:28:00|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1639618100000|2021-12-16 01:28:20|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1639618120000|2021-12-16 01:28:40|2612|2606|2612.1|2606.1|2612.3|2606.3|2612|2606|7
1639618130000|2021-12-16 01:28:50|2612.3|2606.3|2612.5|2606.5|2612.5|2606.5|2612|2606|6
1639618140000|2021-12-16 01:29:00|2613|2607|2614|2608|2614|2608|2613|2607|3
1639618150000|2021-12-16 01:29:10|2614.3|2608.3|2614|2608|2614.3|2608.3|2614|2608|2
1639618160000|2021-12-16 01:29:20|2614.1|2608.1|2614.5|2608.5|2614.5|2608.5|2614|2608|5
1639618170000|2021-12-16 01:29:30|2614.9|2608.9|2615.5|2609.5|2615.5|2609.5|2614.9|2608.9|5
1639618180000|2021-12-16 01:29:40|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2615|2609|5
1639618190000|2021-12-16 01:29:50|2615.6|2609.6|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|5
1639618200000|2021-12-16 01:30:00|2616|2610|2616.3|2610.3|2616.9|2610.9|2616|2610|6
1639618210000|2021-12-16 01:30:10|2616|2610|2615.9|2609.9|2616|2610|2615.8|2609.8|3
1639618220000|2021-12-16 01:30:20|2616|2610|2616.4|2610.4|2616.4|2610.4|2616|2610|2
1639618270000|2021-12-16 01:31:10|2616.5|2610.5|2616.9|2610.9|2616.9|2610.9|2616.5|2610.5|2
1639618290000|2021-12-16 01:31:30|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.4|2610.4|4
1639618300000|2021-12-16 01:31:40|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|2616.9|2610.9|1
1639618340000|2021-12-16 01:32:20|2617|2611|2617|2611|2617|2611|2617|2611|1
1639618380000|2021-12-16 01:33:00|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639618400000|2021-12-16 01:33:20|2617.5|2611.5|2620|2614|2620|2614|2617.5|2611.5|3
1639618410000|2021-12-16 01:33:30|2620.1|2614.1|2619.4|2613.4|2620.1|2614.1|2619.3|2613.3|8
1639618430000|2021-12-16 01:33:50|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1639618440000|2021-12-16 01:34:00|2618|2612|2618.5|2612.5|2618.8|2612.8|2618|2612|7
1639618450000|2021-12-16 01:34:10|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|8
1639618480000|2021-12-16 01:34:40|2618.8|2612.8|2619.3|2613.3|2619.3|2613.3|2618.8|2612.8|5
1639618490000|2021-12-16 01:34:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.1|2613.1|7
1639618500000|2021-12-16 01:35:00|2619.3|2613.3|2619.1|2613.1|2619.3|2613.3|2619|2613|3
1639618510000|2021-12-16 01:35:10|2619.4|2613.4|2619.3|2613.3|2619.4|2613.4|2619.3|2613.3|2
1639618530000|2021-12-16 01:35:30|2619.4|2613.4|2619.5|2613.5|2620|2614|2619.4|2613.4|5
1639618540000|2021-12-16 01:35:40|2619.8|2613.8|2619.9|2613.9|2619.9|2613.9|2619.8|2613.8|2
1639618550000|2021-12-16 01:35:50|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639618560000|2021-12-16 01:36:00|2619.4|2613.4|2619.5|2613.5|2619.5|2613.5|2618.4|2612.4|5
1639618580000|2021-12-16 01:36:20|2619.3|2613.3|2619.4|2613.4|2619.4|2613.4|2619|2613|4
1639618590000|2021-12-16 01:36:30|2619.1|2613.1|2618.6|2612.6|2619.3|2613.3|2618.6|2612.6|6
1639618600000|2021-12-16 01:36:40|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1639618630000|2021-12-16 01:37:10|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1639618660000|2021-12-16 01:37:40|2618.6|2612.6|2619|2613|2619|2613|2618.6|2612.6|2
1639618670000|2021-12-16 01:37:50|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619|2613|3
1639618680000|2021-12-16 01:38:00|2619|2613|2619|2613|2619.3|2613.3|2618.5|2612.5|8
1639618690000|2021-12-16 01:38:10|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1639618700000|2021-12-16 01:38:20|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2618.5|2612.5|2
1639618720000|2021-12-16 01:38:40|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1639618740000|2021-12-16 01:39:00|2618.1|2612.1|2618.5|2612.5|2618.5|2612.5|2618.1|2612.1|2
1639618750000|2021-12-16 01:39:10|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1639618800000|2021-12-16 01:40:00|2618.3|2612.3|2619|2613|2619.3|2613.3|2618.3|2612.3|6
1639618810000|2021-12-16 01:40:10|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1639618850000|2021-12-16 01:40:50|2619.3|2613.3|2619.8|2613.8|2619.8|2613.8|2619|2613|6
1639618860000|2021-12-16 01:41:00|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|2
1639618870000|2021-12-16 01:41:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1639618880000|2021-12-16 01:41:20|2619.5|2613.5|2619.8|2613.8|2619.9|2613.9|2619.5|2613.5|6
1639618890000|2021-12-16 01:41:30|2620|2614|2620|2614|2620|2614|2620|2614|1
1639618900000|2021-12-16 01:41:40|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|2619.8|2613.8|1
1639618910000|2021-12-16 01:41:50|2619.9|2613.9|2619.8|2613.8|2619.9|2613.9|2619.8|2613.8|2
1639618930000|2021-12-16 01:42:10|2619.5|2613.5|2619.8|2613.8|2619.8|2613.8|2619.5|2613.5|2
1639618950000|2021-12-16 01:42:30|2619.5|2613.5|2619|2613|2619.5|2613.5|2619|2613|3
1639618960000|2021-12-16 01:42:40|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1639618980000|2021-12-16 01:43:00|2619|2613|2619.3|2613.3|2619.5|2613.5|2619|2613|4
1639619010000|2021-12-16 01:43:30|2619|2613|2619|2613|2619|2613|2619|2613|1
1639619030000|2021-12-16 01:43:50|2618.8|2612.8|2619|2613|2619|2613|2618.5|2612.5|3
1639619060000|2021-12-16 01:44:20|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|3
1639619070000|2021-12-16 01:44:30|2619|2613|2619|2613|2619|2613|2619|2613|1
1639619080000|2021-12-16 01:44:40|2619.3|2613.3|2619|2613|2619.3|2613.3|2619|2613|2
1639619090000|2021-12-16 01:44:50|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1639619100000|2021-12-16 01:45:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619|2613|4
1639619120000|2021-12-16 01:45:20|2619.8|2613.8|2619.4|2613.4|2620|2614|2619.4|2613.4|4
1639619130000|2021-12-16 01:45:30|2619.6|2613.6|2620.1|2614.1|2620.3|2614.3|2619.6|2613.6|5
1639619140000|2021-12-16 01:45:40|2620.8|2614.8|2620.4|2614.4|2620.8|2614.8|2620.3|2614.3|4
1639619150000|2021-12-16 01:45:50|2620.5|2614.5|2620.3|2614.3|2620.5|2614.5|2620|2614|5
1639619160000|2021-12-16 01:46:00|2620|2614|2620.3|2614.3|2620.4|2614.4|2620|2614|4
1639619170000|2021-12-16 01:46:10|2620|2614|2619.8|2613.8|2620.3|2614.3|2619.8|2613.8|4
1639619190000|2021-12-16 01:46:30|2620.1|2614.1|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|3
1639619200000|2021-12-16 01:46:40|2619.4|2613.4|2619.1|2613.1|2619.5|2613.5|2619.1|2613.1|6
1639619210000|2021-12-16 01:46:50|2619|2613|2619.3|2613.3|2619.3|2613.3|2618.6|2612.6|4
1639619220000|2021-12-16 01:47:00|2619.1|2613.1|2619.6|2613.6|2620|2614|2619.1|2613.1|9
1639619230000|2021-12-16 01:47:10|2619.8|2613.8|2619.8|2613.8|2620|2614|2619.5|2613.5|10
1639619240000|2021-12-16 01:47:20|2619.9|2613.9|2619.6|2613.6|2620.3|2614.3|2619.6|2613.6|5
1639619250000|2021-12-16 01:47:30|2619.8|2613.8|2619.5|2613.5|2619.8|2613.8|2619.5|2613.5|3
1639619260000|2021-12-16 01:47:40|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|4
1639619270000|2021-12-16 01:47:50|2619.6|2613.6|2620|2614|2620|2614|2619.6|2613.6|2
1639619280000|2021-12-16 01:48:00|2620.4|2614.4|2620.3|2614.3|2620.4|2614.4|2620|2614|3
1639619300000|2021-12-16 01:48:20|2619.8|2613.8|2620.3|2614.3|2620.3|2614.3|2619.8|2613.8|2
1639619310000|2021-12-16 01:48:30|2620.1|2614.1|2618.3|2612.3|2620.5|2614.5|2618.3|2612.3|11
1639619320000|2021-12-16 01:48:40|2618.6|2612.6|2613.5|2607.5|2619.3|2613.3|2613.3|2607.3|24
1639619330000|2021-12-16 01:48:50|2613.8|2607.8|2615.8|2609.8|2615.8|2609.8|2613.8|2607.8|5
1639619340000|2021-12-16 01:49:00|2615|2609|2617|2611|2617|2611|2615|2609|6
1639619350000|2021-12-16 01:49:10|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2616.3|2610.3|9
1639619380000|2021-12-16 01:49:40|2616.8|2610.8|2617.1|2611.1|2617.1|2611.1|2616.8|2610.8|4
1639619390000|2021-12-16 01:49:50|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.3|2610.3|5
1639619400000|2021-12-16 01:50:00|2616.5|2610.5|2616.8|2610.8|2616.9|2610.9|2616.5|2610.5|7
1639619410000|2021-12-16 01:50:10|2617|2611|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|7
1639619420000|2021-12-16 01:50:20|2616.9|2610.9|2616.8|2610.8|2616.9|2610.9|2616.8|2610.8|2
1639619440000|2021-12-16 01:50:40|2616.5|2610.5|2617.3|2611.3|2617.4|2611.4|2616.5|2610.5|5
1639619450000|2021-12-16 01:50:50|2617.1|2611.1|2616.5|2610.5|2617.1|2611.1|2616.4|2610.4|4
1639619460000|2021-12-16 01:51:00|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|2
1639619470000|2021-12-16 01:51:10|2615.6|2609.6|2615.4|2609.4|2615.6|2609.6|2615.4|2609.4|2
1639619480000|2021-12-16 01:51:20|2615.5|2609.5|2614.8|2608.8|2615.5|2609.5|2614.8|2608.8|4
1639619490000|2021-12-16 01:51:30|2614.3|2608.3|2613|2607|2614.3|2608.3|2613|2607|6
1639619500000|2021-12-16 01:51:40|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|2612.8|2606.8|1
1639619510000|2021-12-16 01:51:50|2613|2607|2612.8|2606.8|2613|2607|2612.8|2606.8|4
1639619520000|2021-12-16 01:52:00|2613|2607|2612.8|2606.8|2613.5|2607.5|2612.8|2606.8|6
1639619530000|2021-12-16 01:52:10|2612.5|2606.5|2612.5|2606.5|2612.5|2606.5|2612.3|2606.3|3
1639619550000|2021-12-16 01:52:30|2612|2606|2612|2606|2612|2606|2611.9|2605.9|3
1639619560000|2021-12-16 01:52:40|2611.8|2605.8|2611.4|2605.4|2611.8|2605.8|2610|2604|5
1639619570000|2021-12-16 01:52:50|2610.8|2604.8|2610.8|2604.8|2611|2605|2610.4|2604.4|5
1639619580000|2021-12-16 01:53:00|2611.1|2605.1|2610.5|2604.5|2611.8|2605.8|2610.4|2604.4|8
1639619590000|2021-12-16 01:53:10|2610.4|2604.4|2610|2604|2610.5|2604.5|2610|2604|5
1639619600000|2021-12-16 01:53:20|2609.9|2603.9|2609.8|2603.8|2609.9|2603.9|2609.8|2603.8|2
1639619620000|2021-12-16 01:53:40|2610.3|2604.3|2610|2604|2610.5|2604.5|2609.9|2603.9|11
1639619630000|2021-12-16 01:53:50|2610.3|2604.3|2610.1|2604.1|2610.3|2604.3|2609.9|2603.9|13
1639619640000|2021-12-16 01:54:00|2610.4|2604.4|2610|2604|2610.4|2604.4|2610|2604|3
1639619650000|2021-12-16 01:54:10|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.1|2604.1|3
1639619660000|2021-12-16 01:54:20|2610.1|2604.1|2610|2604|2610.1|2604.1|2610|2604|2
1639619680000|2021-12-16 01:54:40|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|2609.8|2603.8|1
1639619690000|2021-12-16 01:54:50|2609.9|2603.9|2610|2604|2610|2604|2609.8|2603.8|8
1639619700000|2021-12-16 01:55:00|2609.8|2603.8|2610.5|2604.5|2610.5|2604.5|2609.8|2603.8|11
1639619710000|2021-12-16 01:55:10|2610|2604|2610.3|2604.3|2610.5|2604.5|2610|2604|4
1639619730000|2021-12-16 01:55:30|2610|2604|2610.3|2604.3|2610.3|2604.3|2610|2604|2
1639619740000|2021-12-16 01:55:40|2610.4|2604.4|2610.3|2604.3|2610.9|2604.9|2609.8|2603.8|6
1639619750000|2021-12-16 01:55:50|2610.5|2604.5|2610.3|2604.3|2610.6|2604.6|2610.3|2604.3|18
1639619760000|2021-12-16 01:56:00|2610|2604|2610|2604|2610|2604|2610|2604|1
1639619770000|2021-12-16 01:56:10|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|2610.3|2604.3|1
1639619790000|2021-12-16 01:56:30|2610.5|2604.5|2610.3|2604.3|2610.9|2604.9|2610.3|2604.3|4
1639619800000|2021-12-16 01:56:40|2610.5|2604.5|2610.4|2604.4|2610.6|2604.6|2610|2604|10
1639619810000|2021-12-16 01:56:50|2610.3|2604.3|2610.3|2604.3|2610.6|2604.6|2610.3|2604.3|4
1639619850000|2021-12-16 01:57:30|2610.4|2604.4|2610.6|2604.6|2610.9|2604.9|2610.3|2604.3|6
1639619860000|2021-12-16 01:57:40|2610.8|2604.8|2610.8|2604.8|2611.5|2605.5|2610.5|2604.5|20
1639619870000|2021-12-16 01:57:50|2610.9|2604.9|2610.5|2604.5|2611.5|2605.5|2610.4|2604.4|10
1639619880000|2021-12-16 01:58:00|2610.8|2604.8|2611.9|2605.9|2611.9|2605.9|2610.3|2604.3|8
1639619890000|2021-12-16 01:58:10|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|2611.8|2605.8|1
1639619940000|2021-12-16 01:59:00|2612|2606|2612.8|2606.8|2613|2607|2612|2606|4
1639619950000|2021-12-16 01:59:10|2613|2607|2612.5|2606.5|2613|2607|2612.5|2606.5|3
1639619960000|2021-12-16 01:59:20|2612.8|2606.8|2613.3|2607.3|2613.3|2607.3|2612.8|2606.8|3
1639619970000|2021-12-16 01:59:30|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|2613.5|2607.5|1
1639619980000|2021-12-16 01:59:40|2613.3|2607.3|2613.5|2607.5|2613.5|2607.5|2613|2607|4
1639619990000|2021-12-16 01:59:50|2613.8|2607.8|2614|2608|2614|2608|2613.8|2607.8|2
1639620000000|2021-12-16 02:00:00|2613.9|2607.9|2614.9|2608.9|2615.3|2609.3|2613.9|2607.9|13
1639620010000|2021-12-16 02:00:10|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614|2608|10
1639620020000|2021-12-16 02:00:20|2614.8|2608.8|2614.5|2608.5|2614.8|2608.8|2614.5|2608.5|2
1639620030000|2021-12-16 02:00:30|2614.8|2608.8|2614.5|2608.5|2614.9|2608.9|2614|2608|12
1639620040000|2021-12-16 02:00:40|2614.6|2608.6|2614.5|2608.5|2614.6|2608.6|2614.5|2608.5|2
1639620050000|2021-12-16 02:00:50|2614.8|2608.8|2615.3|2609.3|2615.5|2609.5|2614.8|2608.8|4
1639620060000|2021-12-16 02:01:00|2615|2609|2615.5|2609.5|2615.5|2609.5|2614.8|2608.8|5
1639620070000|2021-12-16 02:01:10|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2615.3|2609.3|5
1639620080000|2021-12-16 02:01:20|2615.6|2609.6|2615.5|2609.5|2615.6|2609.6|2615.5|2609.5|4
1639620090000|2021-12-16 02:01:30|2615.3|2609.3|2615.3|2609.3|2615.3|2609.3|2614.8|2608.8|4
1639620110000|2021-12-16 02:01:50|2614.9|2608.9|2615|2609|2615|2609|2614.8|2608.8|3
1639620120000|2021-12-16 02:02:00|2615.3|2609.3|2615.4|2609.4|2615.8|2609.8|2614.8|2608.8|11
1639620130000|2021-12-16 02:02:10|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1639620140000|2021-12-16 02:02:20|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|1
1639620150000|2021-12-16 02:02:30|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|2615.6|2609.6|1
1639620160000|2021-12-16 02:02:40|2615.4|2609.4|2615.4|2609.4|2615.4|2609.4|2615.3|2609.3|3
1639620170000|2021-12-16 02:02:50|2615.3|2609.3|2615.4|2609.4|2615.4|2609.4|2615.3|2609.3|4
1639620180000|2021-12-16 02:03:00|2615.6|2609.6|2616.5|2610.5|2616.5|2610.5|2615.6|2609.6|9
1639620190000|2021-12-16 02:03:10|2616.8|2610.8|2618|2612|2618|2612|2616.8|2610.8|12
1639620200000|2021-12-16 02:03:20|2618.3|2612.3|2618.1|2612.1|2618.3|2612.3|2618|2612|3
1639620210000|2021-12-16 02:03:30|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1639620220000|2021-12-16 02:03:40|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1639620230000|2021-12-16 02:03:50|2619|2613|2619.8|2613.8|2620|2614|2618.8|2612.8|5
1639620240000|2021-12-16 02:04:00|2620|2614|2620.5|2614.5|2620.5|2614.5|2620|2614|2
1639620250000|2021-12-16 02:04:10|2620.3|2614.3|2618.5|2612.5|2620.4|2614.4|2618.5|2612.5|6
1639620260000|2021-12-16 02:04:20|2618.8|2612.8|2619|2613|2619.1|2613.1|2618.8|2612.8|7
1639620280000|2021-12-16 02:04:40|2618.8|2612.8|2618.1|2612.1|2618.8|2612.8|2618.1|2612.1|4
1639620300000|2021-12-16 02:05:00|2618.3|2612.3|2619|2613|2619|2613|2618.3|2612.3|5
1639620310000|2021-12-16 02:05:10|2618.8|2612.8|2617.5|2611.5|2619.1|2613.1|2617.5|2611.5|10
1639620320000|2021-12-16 02:05:20|2617.3|2611.3|2617.6|2611.6|2617.6|2611.6|2617.3|2611.3|3
1639620330000|2021-12-16 02:05:30|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.1|2611.1|4
1639620350000|2021-12-16 02:05:50|2617.1|2611.1|2616.6|2610.6|2617.1|2611.1|2616.3|2610.3|6
1639620360000|2021-12-16 02:06:00|2616.9|2610.9|2616.5|2610.5|2617|2611|2616.3|2610.3|9
1639620370000|2021-12-16 02:06:10|2616.3|2610.3|2615.5|2609.5|2616.3|2610.3|2615.5|2609.5|5
1639620380000|2021-12-16 02:06:20|2615.3|2609.3|2614.8|2608.8|2615.3|2609.3|2614.6|2608.6|6
1639620390000|2021-12-16 02:06:30|2615|2609|2614.5|2608.5|2615|2609|2614.3|2608.3|12
1639620400000|2021-12-16 02:06:40|2614.6|2608.6|2615|2609|2615.3|2609.3|2614.6|2608.6|4
1639620410000|2021-12-16 02:06:50|2614.8|2608.8|2614.3|2608.3|2614.8|2608.8|2614|2608|11
1639620420000|2021-12-16 02:07:00|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|2614.5|2608.5|1
1639620430000|2021-12-16 02:07:10|2614.8|2608.8|2615|2609|2615|2609|2614.8|2608.8|2
1639620440000|2021-12-16 02:07:20|2615.3|2609.3|2615.3|2609.3|2615.6|2609.6|2615|2609|6
1639620450000|2021-12-16 02:07:30|2615|2609|2615.3|2609.3|2615.8|2609.8|2615|2609|7
1639620460000|2021-12-16 02:07:40|2615.5|2609.5|2615.5|2609.5|2615.8|2609.8|2615|2609|9
1639620470000|2021-12-16 02:07:50|2615.3|2609.3|2615.5|2609.5|2615.5|2609.5|2615.3|2609.3|7
1639620480000|2021-12-16 02:08:00|2615.3|2609.3|2615.5|2609.5|2615.8|2609.8|2615.3|2609.3|8
1639620490000|2021-12-16 02:08:10|2615.4|2609.4|2615.8|2609.8|2615.8|2609.8|2615.4|2609.4|5
1639620500000|2021-12-16 02:08:20|2616|2610|2616|2610|2616.9|2610.9|2616|2610|7
1639620510000|2021-12-16 02:08:30|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|2615.8|2609.8|1
1639620530000|2021-12-16 02:08:50|2616|2610|2616.1|2610.1|2616.3|2610.3|2616|2610|4
1639620540000|2021-12-16 02:09:00|2616.4|2610.4|2616.5|2610.5|2616.5|2610.5|2615.8|2609.8|12
1639620550000|2021-12-16 02:09:10|2616.6|2610.6|2616.5|2610.5|2616.6|2610.6|2616.5|2610.5|2
1639620560000|2021-12-16 02:09:20|2616.3|2610.3|2616.5|2610.5|2616.5|2610.5|2616.1|2610.1|4
1639620570000|2021-12-16 02:09:30|2616.3|2610.3|2616.3|2610.3|2616.5|2610.5|2616|2610|7
1639620580000|2021-12-16 02:09:40|2616.1|2610.1|2616.3|2610.3|2616.3|2610.3|2616|2610|5
1639620600000|2021-12-16 02:10:00|2616|2610|2616|2610|2616.3|2610.3|2616|2610|3
1639620610000|2021-12-16 02:10:10|2616.3|2610.3|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|7
1639620630000|2021-12-16 02:10:30|2615.6|2609.6|2615.8|2609.8|2615.8|2609.8|2615.6|2609.6|2
1639620640000|2021-12-16 02:10:40|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|2615.5|2609.5|1
1639620670000|2021-12-16 02:11:10|2615.8|2609.8|2616.1|2610.1|2616.1|2610.1|2615.6|2609.6|5
1639620690000|2021-12-16 02:11:30|2616.3|2610.3|2616.5|2610.5|2616.8|2610.8|2616.3|2610.3|6
1639620700000|2021-12-16 02:11:40|2616.8|2610.8|2617.1|2611.1|2617.1|2611.1|2616|2610|10
1639620710000|2021-12-16 02:11:50|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617.1|2611.1|3
1639620720000|2021-12-16 02:12:00|2617.3|2611.3|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|7
1639620730000|2021-12-16 02:12:10|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1639620740000|2021-12-16 02:12:20|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639620760000|2021-12-16 02:12:40|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617.3|2611.3|2
1639620770000|2021-12-16 02:12:50|2617|2611|2617|2611|2617|2611|2617|2611|1
1639620840000|2021-12-16 02:14:00|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|6
1639620860000|2021-12-16 02:14:20|2617|2611|2617|2611|2617|2611|2617|2611|1
1639620900000|2021-12-16 02:15:00|2617.1|2611.1|2617.5|2611.5|2617.5|2611.5|2617.1|2611.1|2
1639620930000|2021-12-16 02:15:30|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1639620940000|2021-12-16 02:15:40|2618|2612|2618.3|2612.3|2618.8|2612.8|2618|2612|4
1639620970000|2021-12-16 02:16:10|2618.5|2612.5|2618.6|2612.6|2618.6|2612.6|2618.5|2612.5|2
1639620980000|2021-12-16 02:16:20|2618.5|2612.5|2619|2613|2619|2613|2618.5|2612.5|3
1639621000000|2021-12-16 02:16:40|2619.5|2613.5|2619.3|2613.3|2619.5|2613.5|2619.3|2613.3|2
1639621010000|2021-12-16 02:16:50|2619.5|2613.5|2620.4|2614.4|2620.4|2614.4|2619.5|2613.5|2
1639621020000|2021-12-16 02:17:00|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1639621060000|2021-12-16 02:17:40|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|2620.1|2614.1|1
1639621120000|2021-12-16 02:18:40|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1639621290000|2021-12-16 02:21:30|2619.8|2613.8|2618.9|2612.9|2619.8|2613.8|2618.9|2612.9|3
1639621300000|2021-12-16 02:21:40|2619|2613|2618.9|2612.9|2619|2613|2618.9|2612.9|2
1639621390000|2021-12-16 02:23:10|2619|2613|2619|2613|2619|2613|2619|2613|1
1639621500000|2021-12-16 02:25:00|2619.3|2613.3|2620|2614|2620.6|2614.6|2619.3|2613.3|6
1639621510000|2021-12-16 02:25:10|2619.8|2613.8|2619.5|2613.5|2620|2614|2619.5|2613.5|4
1639621520000|2021-12-16 02:25:20|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1639621530000|2021-12-16 02:25:30|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1639621550000|2021-12-16 02:25:50|2619|2613|2619|2613|2619|2613|2619|2613|1
1639621590000|2021-12-16 02:26:30|2619.3|2613.3|2618.5|2612.5|2619.3|2613.3|2618.5|2612.5|4
1639621600000|2021-12-16 02:26:40|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1639621630000|2021-12-16 02:27:10|2618.3|2612.3|2619|2613|2619.5|2613.5|2618.3|2612.3|4
1639621640000|2021-12-16 02:27:20|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1639621650000|2021-12-16 02:27:30|2618.9|2612.9|2619.3|2613.3|2619.3|2613.3|2618.9|2612.9|2
1639621660000|2021-12-16 02:27:40|2619.5|2613.5|2619.4|2613.4|2619.5|2613.5|2619|2613|6
1639621670000|2021-12-16 02:27:50|2619.5|2613.5|2619.4|2613.4|2619.5|2613.5|2619.3|2613.3|3
1639621680000|2021-12-16 02:28:00|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|2619.1|2613.1|1
1639621690000|2021-12-16 02:28:10|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1639621730000|2021-12-16 02:28:50|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|2619.4|2613.4|1
1639621740000|2021-12-16 02:29:00|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|2619.5|2613.5|1
1639621750000|2021-12-16 02:29:10|2619.8|2613.8|2620|2614|2620|2614|2619.8|2613.8|2
1639621780000|2021-12-16 02:29:40|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|2620.3|2614.3|1
1639621800000|2021-12-16 02:30:00|2620.1|2614.1|2618.3|2612.3|2620.1|2614.1|2618.3|2612.3|6
1639621810000|2021-12-16 02:30:10|2618.5|2612.5|2617.5|2611.5|2619|2613|2617.4|2611.4|12
1639621820000|2021-12-16 02:30:20|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1639621830000|2021-12-16 02:30:30|2617.8|2611.8|2617.3|2611.3|2617.8|2611.8|2617|2611|5
1639621840000|2021-12-16 02:30:40|2617|2611|2615.8|2609.8|2617|2611|2615.6|2609.6|9
1639621850000|2021-12-16 02:30:50|2615.5|2609.5|2615.8|2609.8|2615.8|2609.8|2615.5|2609.5|6
1639621860000|2021-12-16 02:31:00|2616|2610|2615.8|2609.8|2616.3|2610.3|2615.8|2609.8|5
1639621870000|2021-12-16 02:31:10|2615.6|2609.6|2614.9|2608.9|2615.6|2609.6|2614.9|2608.9|3
1639621880000|2021-12-16 02:31:20|2614.5|2608.5|2614.9|2608.9|2614.9|2608.9|2614.5|2608.5|3
1639621890000|2021-12-16 02:31:30|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|2614.8|2608.8|1
1639621900000|2021-12-16 02:31:40|2614.9|2608.9|2615.8|2609.8|2616|2610|2614.9|2608.9|4
1639621910000|2021-12-16 02:31:50|2616|2610|2616.5|2610.5|2616.5|2610.5|2616|2610|3
1639621920000|2021-12-16 02:32:00|2616.8|2610.8|2617|2611|2617|2611|2616.8|2610.8|3
1639621930000|2021-12-16 02:32:10|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|3
1639621940000|2021-12-16 02:32:20|2617.5|2611.5|2616.8|2610.8|2617.5|2611.5|2616.8|2610.8|4
1639621960000|2021-12-16 02:32:40|2616.5|2610.5|2616.8|2610.8|2616.9|2610.9|2616.1|2610.1|5
1639621980000|2021-12-16 02:33:00|2617|2611|2617.5|2611.5|2617.5|2611.5|2617|2611|3
1639622010000|2021-12-16 02:33:30|2617.3|2611.3|2617|2611|2617.5|2611.5|2616.9|2610.9|10
1639622020000|2021-12-16 02:33:40|2617.3|2611.3|2617.5|2611.5|2617.5|2611.5|2617.3|2611.3|2
1639622030000|2021-12-16 02:33:50|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639622050000|2021-12-16 02:34:10|2618|2612|2617.5|2611.5|2618|2612|2616.3|2610.3|7
1639622070000|2021-12-16 02:34:30|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|2617.3|2611.3|1
1639622100000|2021-12-16 02:35:00|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2615.8|2609.8|15
1639622110000|2021-12-16 02:35:10|2616.5|2610.5|2616.8|2610.8|2616.8|2610.8|2616.5|2610.5|4
1639622160000|2021-12-16 02:36:00|2616.9|2610.9|2617.5|2611.5|2617.8|2611.8|2616.9|2610.9|6
1639622170000|2021-12-16 02:36:10|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1639622180000|2021-12-16 02:36:20|2617.9|2611.9|2618.1|2612.1|2618.3|2612.3|2617.9|2611.9|5
1639622190000|2021-12-16 02:36:30|2618.3|2612.3|2618.8|2612.8|2618.8|2612.8|2618.3|2612.3|3
1639622200000|2021-12-16 02:36:40|2618.6|2612.6|2618.5|2612.5|2618.6|2612.6|2618.3|2612.3|8
1639622210000|2021-12-16 02:36:50|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|2618.8|2612.8|1
1639622220000|2021-12-16 02:37:00|2618.5|2612.5|2618.4|2612.4|2618.5|2612.5|2618.4|2612.4|2
1639622230000|2021-12-16 02:37:10|2619|2613|2618.8|2612.8|2619.1|2613.1|2618.8|2612.8|4
1639622260000|2021-12-16 02:37:40|2619|2613|2619.5|2613.5|2619.5|2613.5|2619|2613|3
1639622270000|2021-12-16 02:37:50|2618.9|2612.9|2619.1|2613.1|2619.1|2613.1|2618.9|2612.9|2
1639622280000|2021-12-16 02:38:00|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2619.3|2613.3|2
1639622290000|2021-12-16 02:38:10|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|2619.3|2613.3|1
1639622300000|2021-12-16 02:38:20|2619|2613|2618.1|2612.1|2619|2613|2618|2612|4
1639622310000|2021-12-16 02:38:30|2618.4|2612.4|2618|2612|2618.5|2612.5|2618|2612|4
1639622320000|2021-12-16 02:38:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1639622330000|2021-12-16 02:38:50|2618|2612|2618|2612|2618|2612|2618|2612|1
1639622340000|2021-12-16 02:39:00|2618.3|2612.3|2618.5|2612.5|2618.5|2612.5|2618.3|2612.3|2
1639622360000|2021-12-16 02:39:20|2618.4|2612.4|2617.5|2611.5|2618.4|2612.4|2617.4|2611.4|5
1639622410000|2021-12-16 02:40:10|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|2617.4|2611.4|1
1639622430000|2021-12-16 02:40:30|2617.5|2611.5|2618.5|2612.5|2618.8|2612.8|2617.5|2611.5|7
1639622440000|2021-12-16 02:40:40|2618.8|2612.8|2618.3|2612.3|2618.8|2612.8|2617.9|2611.9|5
1639622450000|2021-12-16 02:40:50|2618.1|2612.1|2618.3|2612.3|2618.3|2612.3|2618|2612|3
1639622460000|2021-12-16 02:41:00|2618|2612|2618|2612|2618|2612|2618|2612|1
1639622470000|2021-12-16 02:41:10|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|3
1639622480000|2021-12-16 02:41:20|2617.9|2611.9|2617.8|2611.8|2617.9|2611.9|2617.5|2611.5|3
1639622490000|2021-12-16 02:41:30|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.4|2611.4|3
1639622500000|2021-12-16 02:41:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.5|2611.5|5
1639622510000|2021-12-16 02:41:50|2617.5|2611.5|2616.9|2610.9|2617.5|2611.5|2616.9|2610.9|3
1639622520000|2021-12-16 02:42:00|2616.5|2610.5|2616.9|2610.9|2616.9|2610.9|2616.5|2610.5|3
1639622530000|2021-12-16 02:42:10|2616.8|2610.8|2616.8|2610.8|2617.3|2611.3|2616.8|2610.8|6
1639622540000|2021-12-16 02:42:20|2616.9|2610.9|2617.4|2611.4|2617.5|2611.5|2616.9|2610.9|6
1639622550000|2021-12-16 02:42:30|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1639622560000|2021-12-16 02:42:40|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1639622570000|2021-12-16 02:42:50|2618|2612|2617.5|2611.5|2618|2612|2617.5|2611.5|11
1639622580000|2021-12-16 02:43:00|2617.6|2611.6|2617.8|2611.8|2617.9|2611.9|2617.5|2611.5|5
1639622590000|2021-12-16 02:43:10|2617.5|2611.5|2617.5|2611.5|2617.8|2611.8|2617.5|2611.5|3
1639622610000|2021-12-16 02:43:30|2617.4|2611.4|2617.1|2611.1|2617.4|2611.4|2617|2611|5
1639622620000|2021-12-16 02:43:40|2617.3|2611.3|2617.8|2611.8|2617.8|2611.8|2617.3|2611.3|4
1639622630000|2021-12-16 02:43:50|2617.5|2611.5|2617.3|2611.3|2617.5|2611.5|2617|2611|7
1639622650000|2021-12-16 02:44:10|2617.5|2611.5|2617.6|2611.6|2617.8|2611.8|2617.5|2611.5|3
1639622660000|2021-12-16 02:44:20|2617.8|2611.8|2618|2612|2618|2612|2617.8|2611.8|2
1639622700000|2021-12-16 02:45:00|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|2617.8|2611.8|1
1639622710000|2021-12-16 02:45:10|2618|2612|2618.1|2612.1|2618.3|2612.3|2618|2612|4
1639622720000|2021-12-16 02:45:20|2618.3|2612.3|2618|2612|2618.3|2612.3|2618|2612|2
1639622740000|2021-12-16 02:45:40|2617.9|2611.9|2617.8|2611.8|2617.9|2611.9|2617.6|2611.6|3
1639622750000|2021-12-16 02:45:50|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|2617.5|2611.5|1
1639622760000|2021-12-16 02:46:00|2617.4|2611.4|2617|2611|2617.4|2611.4|2616.3|2610.3|9
1639622770000|2021-12-16 02:46:10|2617.1|2611.1|2617|2611|2617.1|2611.1|2616.8|2610.8|6
1639622780000|2021-12-16 02:46:20|2617.1|2611.1|2617|2611|2617.1|2611.1|2617|2611|2
1639622790000|2021-12-16 02:46:30|2617.3|2611.3|2618.1|2612.1|2618.1|2612.1|2617.3|2611.3|4
1639622800000|2021-12-16 02:46:40|2618|2612|2617.3|2611.3|2618|2612|2617.3|2611.3|3
1639622820000|2021-12-16 02:47:00|2617.4|2611.4|2618|2612|2618.3|2612.3|2617.4|2611.4|5
1639622850000|2021-12-16 02:47:30|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|2618.3|2612.3|1
1639622930000|2021-12-16 02:48:50|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1639622960000|2021-12-16 02:49:20|2618.8|2612.8|2618.5|2612.5|2618.8|2612.8|2617.9|2611.9|4
1639622970000|2021-12-16 02:49:30|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|2618.4|2612.4|1
1639623000000|2021-12-16 02:50:00|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|2618.5|2612.5|1
1639623010000|2021-12-16 02:50:10|2619.3|2613.3|2619.5|2613.5|2619.5|2613.5|2618.5|2612.5|6
1639623020000|2021-12-16 02:50:20|2619.4|2613.4|2619.5|2613.5|2619.6|2613.6|2619|2613|6
1639623030000|2021-12-16 02:50:30|2619.3|2613.3|2619.3|2613.3|2619.5|2613.5|2619|2613|5
1639623040000|2021-12-16 02:50:40|2619.4|2613.4|2619.3|2613.3|2619.5|2613.5|2619|2613|10
1639623050000|2021-12-16 02:50:50|2619|2613|2621.8|2615.8|2622|2616|2618.9|2612.9|5
1639623060000|2021-12-16 02:51:00|2622|2616|2624|2618|2624|2618|2622|2616|6
1639623080000|2021-12-16 02:51:20|2624.3|2618.3|2624.1|2618.1|2624.3|2618.3|2624|2618|3
1639623090000|2021-12-16 02:51:30|2623.9|2617.9|2624.5|2618.5|2624.8|2618.8|2623.9|2617.9|9
1639623100000|2021-12-16 02:51:40|2624.9|2618.9|2624.4|2618.4|2624.9|2618.9|2624.1|2618.1|6
1639623120000|2021-12-16 02:52:00|2624.3|2618.3|2623.1|2617.1|2624.3|2618.3|2623|2617|5
1639623130000|2021-12-16 02:52:10|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2622.6|2616.6|10
1639623140000|2021-12-16 02:52:20|2622.5|2616.5|2622|2616|2622.5|2616.5|2622|2616|3
1639623150000|2021-12-16 02:52:30|2622.3|2616.3|2622.3|2616.3|2622.4|2616.4|2622|2616|7
1639623160000|2021-12-16 02:52:40|2622.8|2616.8|2622|2616|2622.8|2616.8|2622|2616|2
1639623180000|2021-12-16 02:53:00|2622.3|2616.3|2623|2617|2623|2617|2622.3|2616.3|4
1639623190000|2021-12-16 02:53:10|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|2
1639623200000|2021-12-16 02:53:20|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639623220000|2021-12-16 02:53:40|2623.1|2617.1|2623.3|2617.3|2623.3|2617.3|2622.5|2616.5|6
1639623230000|2021-12-16 02:53:50|2623.5|2617.5|2623|2617|2623.5|2617.5|2622.8|2616.8|6
1639623250000|2021-12-16 02:54:10|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639623260000|2021-12-16 02:54:20|2623|2617|2623.3|2617.3|2623.3|2617.3|2623|2617|2
1639623270000|2021-12-16 02:54:30|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1639623290000|2021-12-16 02:54:50|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639623300000|2021-12-16 02:55:00|2623.5|2617.5|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|2
1639623310000|2021-12-16 02:55:10|2623|2617|2623.4|2617.4|2623.4|2617.4|2623|2617|3
1639623320000|2021-12-16 02:55:20|2623.8|2617.8|2623.8|2617.8|2624|2618|2623.8|2617.8|3
1639623330000|2021-12-16 02:55:30|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.8|2617.8|3
1639623350000|2021-12-16 02:55:50|2623.8|2617.8|2623.8|2617.8|2623.8|2617.8|2623.5|2617.5|3
1639623370000|2021-12-16 02:56:10|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|2623.3|2617.3|1
1639623390000|2021-12-16 02:56:30|2623.5|2617.5|2623.3|2617.3|2623.8|2617.8|2623.3|2617.3|4
1639623400000|2021-12-16 02:56:40|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|2623.5|2617.5|1
1639623410000|2021-12-16 02:56:50|2623.8|2617.8|2623.6|2617.6|2623.8|2617.8|2623.6|2617.6|2
1639623420000|2021-12-16 02:57:00|2623.9|2617.9|2623.8|2617.8|2623.9|2617.9|2623.8|2617.8|2
1639623430000|2021-12-16 02:57:10|2624|2618|2624|2618|2624|2618|2624|2618|1
1639623440000|2021-12-16 02:57:20|2623.6|2617.6|2623.8|2617.8|2623.8|2617.8|2623.6|2617.6|2
1639623470000|2021-12-16 02:57:50|2624|2618|2624|2618|2624|2618|2624|2618|1
1639623480000|2021-12-16 02:58:00|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1639623500000|2021-12-16 02:58:20|2624.5|2618.5|2624.6|2618.6|2624.6|2618.6|2624.5|2618.5|2
1639623510000|2021-12-16 02:58:30|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1639623530000|2021-12-16 02:58:50|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|2624.3|2618.3|1
1639623570000|2021-12-16 02:59:30|2624.4|2618.4|2625.4|2619.4|2625.4|2619.4|2624.4|2618.4|3
1639623580000|2021-12-16 02:59:40|2625.3|2619.3|2624.5|2618.5|2625.3|2619.3|2624.5|2618.5|4
1639623590000|2021-12-16 02:59:50|2624.3|2618.3|2623.6|2617.6|2624.3|2618.3|2623.6|2617.6|4
1639623610000|2021-12-16 03:00:10|2623.9|2617.9|2623.8|2617.8|2624|2618|2623.8|2617.8|4
1639623620000|2021-12-16 03:00:20|2623|2617|2622.6|2616.6|2623|2617|2622.6|2616.6|3
1639623630000|2021-12-16 03:00:30|2622|2616|2622.8|2616.8|2622.8|2616.8|2622|2616|3
1639623660000|2021-12-16 03:01:00|2622.9|2616.9|2625.1|2619.1|2625.1|2619.1|2622.9|2616.9|7
1639623670000|2021-12-16 03:01:10|2625|2619|2625|2619|2625.1|2619.1|2625|2619|3
1639623680000|2021-12-16 03:01:20|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|2625.1|2619.1|1
1639623690000|2021-12-16 03:01:30|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1639623730000|2021-12-16 03:02:10|2624.8|2618.8|2624.5|2618.5|2624.8|2618.8|2624.5|2618.5|2
1639623750000|2021-12-16 03:02:30|2624.8|2618.8|2624.6|2618.6|2624.8|2618.8|2624.6|2618.6|2
1639623760000|2021-12-16 03:02:40|2624.4|2618.4|2624|2618|2624.4|2618.4|2624|2618|3
1639623770000|2021-12-16 03:02:50|2623.8|2617.8|2622.3|2616.3|2623.8|2617.8|2622.3|2616.3|6
1639623800000|2021-12-16 03:03:20|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|2622.8|2616.8|1
1639623810000|2021-12-16 03:03:30|2623|2617|2622.8|2616.8|2623.4|2617.4|2622.8|2616.8|4
1639623830000|2021-12-16 03:03:50|2622.5|2616.5|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|5
1639623850000|2021-12-16 03:04:10|2622.6|2616.6|2622.5|2616.5|2623|2617|2622.5|2616.5|4
1639623880000|2021-12-16 03:04:40|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2622.5|2616.5|2
1639623910000|2021-12-16 03:05:10|2622.8|2616.8|2623|2617|2623|2617|2622.8|2616.8|2
1639623920000|2021-12-16 03:05:20|2623.1|2617.1|2623|2617|2624.3|2618.3|2623|2617|9
1639623930000|2021-12-16 03:05:30|2623.3|2617.3|2623.4|2617.4|2623.5|2617.5|2623.3|2617.3|3
1639623940000|2021-12-16 03:05:40|2623.6|2617.6|2624.1|2618.1|2624.1|2618.1|2623.6|2617.6|2
1639623950000|2021-12-16 03:05:50|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1639623960000|2021-12-16 03:06:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|2
1639623980000|2021-12-16 03:06:20|2624.3|2618.3|2625|2619|2625.3|2619.3|2624.3|2618.3|6
1639623990000|2021-12-16 03:06:30|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639624000000|2021-12-16 03:06:40|2625|2619|2625|2619|2625.3|2619.3|2625|2619|3
1639624010000|2021-12-16 03:06:50|2625.3|2619.3|2625.4|2619.4|2625.4|2619.4|2625.3|2619.3|2
1639624020000|2021-12-16 03:07:00|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|2625.3|2619.3|1
1639624030000|2021-12-16 03:07:10|2625|2619|2625.1|2619.1|2625.1|2619.1|2625|2619|2
1639624040000|2021-12-16 03:07:20|2625|2619|2625|2619|2625|2619|2625|2619|1
1639624080000|2021-12-16 03:08:00|2625.3|2619.3|2625|2619|2625.5|2619.5|2625|2619|4
1639624100000|2021-12-16 03:08:20|2625.4|2619.4|2625.3|2619.3|2625.4|2619.4|2625.3|2619.3|2
1639624110000|2021-12-16 03:08:30|2625.1|2619.1|2625|2619|2625.1|2619.1|2625|2619|2
1639624140000|2021-12-16 03:09:00|2625.1|2619.1|2625.5|2619.5|2626|2620|2625.1|2619.1|7
1639624150000|2021-12-16 03:09:10|2625.4|2619.4|2625|2619|2625.4|2619.4|2625|2619|2
1639624160000|2021-12-16 03:09:20|2625.1|2619.1|2625.9|2619.9|2625.9|2619.9|2625|2619|7
1639624170000|2021-12-16 03:09:30|2625.8|2619.8|2625.5|2619.5|2625.8|2619.8|2625.5|2619.5|2
1639624180000|2021-12-16 03:09:40|2625.9|2619.9|2625.5|2619.5|2626|2620|2625.5|2619.5|4
1639624190000|2021-12-16 03:09:50|2625.8|2619.8|2625.9|2619.9|2626|2620|2625.8|2619.8|4
1639624200000|2021-12-16 03:10:00|2625.8|2619.8|2625.5|2619.5|2626|2620|2625.5|2619.5|5
1639624210000|2021-12-16 03:10:10|2625.3|2619.3|2626|2620|2626.5|2620.5|2625.3|2619.3|8
1639624260000|2021-12-16 03:11:00|2626.1|2620.1|2626.6|2620.6|2626.6|2620.6|2626.1|2620.1|3
1639624290000|2021-12-16 03:11:30|2626.8|2620.8|2627.1|2621.1|2627.3|2621.3|2626.8|2620.8|5
1639624300000|2021-12-16 03:11:40|2627|2621|2626.6|2620.6|2627|2621|2626.4|2620.4|5
1639624310000|2021-12-16 03:11:50|2626.5|2620.5|2626|2620|2626.5|2620.5|2626|2620|2
1639624320000|2021-12-16 03:12:00|2626.1|2620.1|2626.8|2620.8|2627.1|2621.1|2626.1|2620.1|7
1639624330000|2021-12-16 03:12:10|2627.1|2621.1|2627|2621|2627.1|2621.1|2627|2621|2
1639624340000|2021-12-16 03:12:20|2626.8|2620.8|2627.1|2621.1|2627.1|2621.1|2626.5|2620.5|6
1639624350000|2021-12-16 03:12:30|2627|2621|2626.8|2620.8|2627.3|2621.3|2626.8|2620.8|6
1639624360000|2021-12-16 03:12:40|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|2626.5|2620.5|1
1639624370000|2021-12-16 03:12:50|2626.6|2620.6|2627|2621|2627|2621|2626.6|2620.6|4
1639624380000|2021-12-16 03:13:00|2626.8|2620.8|2627|2621|2627|2621|2626.8|2620.8|2
1639624390000|2021-12-16 03:13:10|2627.3|2621.3|2627.4|2621.4|2627.4|2621.4|2627.3|2621.3|2
1639624400000|2021-12-16 03:13:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639624410000|2021-12-16 03:13:30|2627.3|2621.3|2627|2621|2627.3|2621.3|2627|2621|2
1639624430000|2021-12-16 03:13:50|2627.1|2621.1|2627.1|2621.1|2627.3|2621.3|2627.1|2621.1|3
1639624440000|2021-12-16 03:14:00|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.1|2621.1|5
1639624460000|2021-12-16 03:14:20|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|1
1639624470000|2021-12-16 03:14:30|2627.8|2621.8|2628.1|2622.1|2628.1|2622.1|2627.8|2621.8|2
1639624480000|2021-12-16 03:14:40|2628|2622|2627.8|2621.8|2628|2622|2627.8|2621.8|2
1639624490000|2021-12-16 03:14:50|2627.9|2621.9|2628|2622|2628.1|2622.1|2627.9|2621.9|3
1639624500000|2021-12-16 03:15:00|2627.8|2621.8|2628|2622|2628|2622|2627.8|2621.8|3
1639624510000|2021-12-16 03:15:10|2628.4|2622.4|2628.5|2622.5|2628.6|2622.6|2628.4|2622.4|3
1639624520000|2021-12-16 03:15:20|2628.3|2622.3|2632|2626|2632|2626|2628.3|2622.3|5
1639624530000|2021-12-16 03:15:30|2631.8|2625.8|2633.3|2627.3|2633.3|2627.3|2631.8|2625.8|10
1639624540000|2021-12-16 03:15:40|2633|2627|2633.4|2627.4|2633.4|2627.4|2632.5|2626.5|5
1639624550000|2021-12-16 03:15:50|2633|2627|2632.6|2626.6|2633.8|2627.8|2632.6|2626.6|9
1639624560000|2021-12-16 03:16:00|2632.9|2626.9|2634|2628|2634|2628|2632.9|2626.9|8
1639624570000|2021-12-16 03:16:10|2633.8|2627.8|2633.6|2627.6|2634.3|2628.3|2633|2627|12
1639624580000|2021-12-16 03:16:20|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.1|2627.1|4
1639624590000|2021-12-16 03:16:30|2633|2627|2633|2627|2633|2627|2633|2627|1
1639624600000|2021-12-16 03:16:40|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1639624610000|2021-12-16 03:16:50|2633|2627|2633.5|2627.5|2633.5|2627.5|2633|2627|6
1639624620000|2021-12-16 03:17:00|2633.6|2627.6|2633|2627|2634|2628|2633|2627|9
1639624630000|2021-12-16 03:17:10|2632.8|2626.8|2633|2627|2633|2627|2632.8|2626.8|2
1639624650000|2021-12-16 03:17:30|2633.3|2627.3|2633.4|2627.4|2633.5|2627.5|2633.3|2627.3|3
1639624660000|2021-12-16 03:17:40|2633.3|2627.3|2632.5|2626.5|2633.3|2627.3|2632.3|2626.3|5
1639624670000|2021-12-16 03:17:50|2632.3|2626.3|2633.4|2627.4|2633.4|2627.4|2632.3|2626.3|7
1639624680000|2021-12-16 03:18:00|2633.5|2627.5|2633.8|2627.8|2634.4|2628.4|2633.5|2627.5|10
1639624690000|2021-12-16 03:18:10|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639624700000|2021-12-16 03:18:20|2633.8|2627.8|2634|2628|2634.8|2628.8|2633.8|2627.8|11
1639624710000|2021-12-16 03:18:30|2633.3|2627.3|2633.5|2627.5|2633.9|2627.9|2633.3|2627.3|8
1639624720000|2021-12-16 03:18:40|2633.8|2627.8|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|6
1639624730000|2021-12-16 03:18:50|2633.9|2627.9|2634.4|2628.4|2634.4|2628.4|2633.8|2627.8|4
1639624740000|2021-12-16 03:19:00|2634.3|2628.3|2633.8|2627.8|2634.5|2628.5|2633.8|2627.8|8
1639624750000|2021-12-16 03:19:10|2633.5|2627.5|2631.8|2625.8|2633.5|2627.5|2631.8|2625.8|11
1639624760000|2021-12-16 03:19:20|2631.5|2625.5|2632.5|2626.5|2632.8|2626.8|2631.5|2625.5|8
1639624770000|2021-12-16 03:19:30|2632.3|2626.3|2632|2626|2632.3|2626.3|2631.5|2625.5|8
1639624780000|2021-12-16 03:19:40|2632.1|2626.1|2632.3|2626.3|2632.5|2626.5|2632|2626|4
1639624790000|2021-12-16 03:19:50|2632.5|2626.5|2631.8|2625.8|2632.5|2626.5|2631.8|2625.8|3
1639624800000|2021-12-16 03:20:00|2631.9|2625.9|2633.4|2627.4|2633.4|2627.4|2631.9|2625.9|7
1639624810000|2021-12-16 03:20:10|2633.8|2627.8|2633.6|2627.6|2634.5|2628.5|2632.8|2626.8|12
1639624820000|2021-12-16 03:20:20|2633.8|2627.8|2634.1|2628.1|2634.1|2628.1|2633.8|2627.8|4
1639624830000|2021-12-16 03:20:30|2634|2628|2632.5|2626.5|2634|2628|2632.5|2626.5|6
1639624840000|2021-12-16 03:20:40|2632.8|2626.8|2633.4|2627.4|2633.4|2627.4|2632.8|2626.8|7
1639624850000|2021-12-16 03:20:50|2633.8|2627.8|2633.9|2627.9|2633.9|2627.9|2633.1|2627.1|7
1639624860000|2021-12-16 03:21:00|2633.8|2627.8|2632.6|2626.6|2633.8|2627.8|2632.5|2626.5|10
1639624870000|2021-12-16 03:21:10|2632.8|2626.8|2633|2627|2633|2627|2632.8|2626.8|4
1639624880000|2021-12-16 03:21:20|2632.8|2626.8|2632.6|2626.6|2632.8|2626.8|2632.6|2626.6|2
1639624890000|2021-12-16 03:21:30|2632.5|2626.5|2632.4|2626.4|2632.6|2626.6|2631.6|2625.6|9
1639624900000|2021-12-16 03:21:40|2632.3|2626.3|2632.4|2626.4|2632.4|2626.4|2632.3|2626.3|2
1639624910000|2021-12-16 03:21:50|2632.3|2626.3|2631.5|2625.5|2632.3|2626.3|2631.5|2625.5|3
1639624920000|2021-12-16 03:22:00|2631.6|2625.6|2632.4|2626.4|2632.5|2626.5|2631.6|2625.6|7
1639624930000|2021-12-16 03:22:10|2632.8|2626.8|2632|2626|2632.8|2626.8|2632|2626|3
1639624940000|2021-12-16 03:22:20|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639624960000|2021-12-16 03:22:40|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1639624970000|2021-12-16 03:22:50|2631.3|2625.3|2631.8|2625.8|2631.8|2625.8|2631.3|2625.3|3
1639624980000|2021-12-16 03:23:00|2632.1|2626.1|2632|2626|2632.1|2626.1|2632|2626|2
1639624990000|2021-12-16 03:23:10|2631.8|2625.8|2631.5|2625.5|2631.8|2625.8|2631.5|2625.5|2
1639625000000|2021-12-16 03:23:20|2631.8|2625.8|2631.3|2625.3|2631.8|2625.8|2631.3|2625.3|3
1639625020000|2021-12-16 03:23:40|2631.5|2625.5|2632|2626|2632.1|2626.1|2631.5|2625.5|5
1639625030000|2021-12-16 03:23:50|2631.8|2625.8|2632|2626|2632|2626|2631.8|2625.8|2
1639625040000|2021-12-16 03:24:00|2632.1|2626.1|2632.9|2626.9|2632.9|2626.9|2632.1|2626.1|3
1639625050000|2021-12-16 03:24:10|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639625080000|2021-12-16 03:24:40|2632.5|2626.5|2631.8|2625.8|2632.5|2626.5|2631.5|2625.5|5
1639625100000|2021-12-16 03:25:00|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1639625110000|2021-12-16 03:25:10|2632.6|2626.6|2633.5|2627.5|2633.5|2627.5|2632.6|2626.6|3
1639625120000|2021-12-16 03:25:20|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.5|2626.5|6
1639625130000|2021-12-16 03:25:30|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.4|2626.4|3
1639625140000|2021-12-16 03:25:40|2632.4|2626.4|2632|2626|2632.4|2626.4|2632|2626|3
1639625150000|2021-12-16 03:25:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639625170000|2021-12-16 03:26:10|2631.9|2625.9|2632|2626|2632.1|2626.1|2631.9|2625.9|3
1639625180000|2021-12-16 03:26:20|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639625200000|2021-12-16 03:26:40|2631.9|2625.9|2632.1|2626.1|2632.1|2626.1|2631.9|2625.9|2
1639625210000|2021-12-16 03:26:50|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639625220000|2021-12-16 03:27:00|2632|2626|2632.5|2626.5|2632.5|2626.5|2632|2626|3
1639625230000|2021-12-16 03:27:10|2632.8|2626.8|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|4
1639625240000|2021-12-16 03:27:20|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1639625250000|2021-12-16 03:27:30|2633|2627|2633|2627|2633|2627|2633|2627|1
1639625260000|2021-12-16 03:27:40|2633.3|2627.3|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|2
1639625280000|2021-12-16 03:28:00|2633.4|2627.4|2632.6|2626.6|2633.4|2627.4|2632.6|2626.6|4
1639625300000|2021-12-16 03:28:20|2632|2626|2632.1|2626.1|2632.1|2626.1|2632|2626|2
1639625310000|2021-12-16 03:28:30|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|2631.8|2625.8|1
1639625330000|2021-12-16 03:28:50|2632|2626|2632.8|2626.8|2632.8|2626.8|2632|2626|4
1639625350000|2021-12-16 03:29:10|2632.5|2626.5|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|2
1639625360000|2021-12-16 03:29:20|2632|2626|2632|2626|2632|2626|2632|2626|1
1639625370000|2021-12-16 03:29:30|2632.3|2626.3|2632.8|2626.8|2633|2627|2632.3|2626.3|7
1639625380000|2021-12-16 03:29:40|2632.9|2626.9|2633.8|2627.8|2633.8|2627.8|2632.9|2626.9|7
1639625390000|2021-12-16 03:29:50|2633.9|2627.9|2634|2628|2634|2628|2633.9|2627.9|2
1639625400000|2021-12-16 03:30:00|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1639625410000|2021-12-16 03:30:10|2634|2628|2632.5|2626.5|2634|2628|2632.3|2626.3|3
1639625420000|2021-12-16 03:30:20|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|2
1639625450000|2021-12-16 03:30:50|2632.6|2626.6|2632.1|2626.1|2632.8|2626.8|2632.1|2626.1|4
1639625470000|2021-12-16 03:31:10|2632|2626|2632|2626|2632|2626|2632|2626|1
1639625480000|2021-12-16 03:31:20|2632.1|2626.1|2632.3|2626.3|2632.3|2626.3|2632.1|2626.1|2
1639625520000|2021-12-16 03:32:00|2632.5|2626.5|2632.9|2626.9|2632.9|2626.9|2632.5|2626.5|3
1639625530000|2021-12-16 03:32:10|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1639625570000|2021-12-16 03:32:50|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.5|2626.5|2
1639625580000|2021-12-16 03:33:00|2632.3|2626.3|2632|2626|2632.3|2626.3|2632|2626|2
1639625670000|2021-12-16 03:34:30|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639625690000|2021-12-16 03:34:50|2632|2626|2632|2626|2632|2626|2632|2626|1
1639625770000|2021-12-16 03:36:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639625790000|2021-12-16 03:36:30|2632|2626|2632.4|2626.4|2632.4|2626.4|2632|2626|2
1639625810000|2021-12-16 03:36:50|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.3|2626.3|3
1639625840000|2021-12-16 03:37:20|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639625870000|2021-12-16 03:37:50|2632|2626|2631.9|2625.9|2632|2626|2631.9|2625.9|2
1639625880000|2021-12-16 03:38:00|2632.3|2626.3|2631.8|2625.8|2632.3|2626.3|2631.8|2625.8|2
1639625900000|2021-12-16 03:38:20|2632.3|2626.3|2631.6|2625.6|2632.3|2626.3|2631.6|2625.6|3
1639625910000|2021-12-16 03:38:30|2632|2626|2632|2626|2632.1|2626.1|2632|2626|3
1639625920000|2021-12-16 03:38:40|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632|2626|13
1639625970000|2021-12-16 03:39:30|2632.3|2626.3|2633|2627|2633|2627|2632.3|2626.3|5
1639625980000|2021-12-16 03:39:40|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1639626060000|2021-12-16 03:41:00|2633|2627|2633|2627|2633|2627|2633|2627|1
1639626070000|2021-12-16 03:41:10|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639626250000|2021-12-16 03:44:10|2633|2627|2633|2627|2633|2627|2633|2627|1
1639626310000|2021-12-16 03:45:10|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1639626420000|2021-12-16 03:47:00|2633|2627|2633.1|2627.1|2633.1|2627.1|2633|2627|2
1639626510000|2021-12-16 03:48:30|2633|2627|2633|2627|2633|2627|2633|2627|1
1639626630000|2021-12-16 03:50:30|2633.1|2627.1|2633.5|2627.5|2633.5|2627.5|2633.1|2627.1|2
1639626780000|2021-12-16 03:53:00|2633.6|2627.6|2634.1|2628.1|2634.1|2628.1|2633.6|2627.6|2
1639626790000|2021-12-16 03:53:10|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1639626970000|2021-12-16 03:56:10|2633.9|2627.9|2634|2628|2634|2628|2633.9|2627.9|2
1639627010000|2021-12-16 03:56:50|2634.3|2628.3|2634.6|2628.6|2634.6|2628.6|2634.3|2628.3|3
1639627040000|2021-12-16 03:57:20|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639627060000|2021-12-16 03:57:40|2634.6|2628.6|2634.5|2628.5|2634.6|2628.6|2634.5|2628.5|2
1639627110000|2021-12-16 03:58:30|2633.4|2627.4|2633.6|2627.6|2633.6|2627.6|2633.3|2627.3|6
1639627120000|2021-12-16 03:58:40|2633.4|2627.4|2632.8|2626.8|2633.4|2627.4|2632.8|2626.8|2
1639627130000|2021-12-16 03:58:50|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1639627170000|2021-12-16 03:59:30|2633.4|2627.4|2634.5|2628.5|2634.5|2628.5|2633.4|2627.4|3
1639627190000|2021-12-16 03:59:50|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1639627230000|2021-12-16 04:00:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639627250000|2021-12-16 04:00:50|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|2
1639627260000|2021-12-16 04:01:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1639627380000|2021-12-16 04:03:00|2634.3|2628.3|2634.5|2628.5|2634.5|2628.5|2634.3|2628.3|2
1639627430000|2021-12-16 04:03:50|2634.3|2628.3|2633.4|2627.4|2634.3|2628.3|2633.3|2627.3|3
1639627440000|2021-12-16 04:04:00|2633.3|2627.3|2633.3|2627.3|2633.4|2627.4|2633.3|2627.3|5
1639627560000|2021-12-16 04:06:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639627610000|2021-12-16 04:06:50|2633.3|2627.3|2633.1|2627.1|2633.3|2627.3|2633.1|2627.1|4
1639627620000|2021-12-16 04:07:00|2633.3|2627.3|2633.4|2627.4|2633.4|2627.4|2633.3|2627.3|2
1639627680000|2021-12-16 04:08:00|2633.5|2627.5|2633.4|2627.4|2633.5|2627.5|2633.4|2627.4|2
1639627700000|2021-12-16 04:08:20|2633.3|2627.3|2633|2627|2633.3|2627.3|2632.8|2626.8|3
1639627720000|2021-12-16 04:08:40|2633.3|2627.3|2633.4|2627.4|2633.4|2627.4|2633.3|2627.3|2
1639627760000|2021-12-16 04:09:20|2633.6|2627.6|2633.5|2627.5|2633.6|2627.6|2633.5|2627.5|2
1639627930000|2021-12-16 04:12:10|2633.3|2627.3|2633|2627|2633.3|2627.3|2633|2627|2
1639627980000|2021-12-16 04:13:00|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1639628090000|2021-12-16 04:14:50|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1639628140000|2021-12-16 04:15:40|2633.1|2627.1|2633.3|2627.3|2633.3|2627.3|2633.1|2627.1|2
1639628160000|2021-12-16 04:16:00|2633|2627|2633|2627|2633|2627|2633|2627|1
1639628400000|2021-12-16 04:20:00|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.3|2626.3|3
1639628730000|2021-12-16 04:25:30|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|2632.8|2626.8|1
1639628750000|2021-12-16 04:25:50|2633|2627|2633.3|2627.3|2633.3|2627.3|2633|2627|2
1639628820000|2021-12-16 04:27:00|2633|2627|2633|2627|2633|2627|2633|2627|1
1639628880000|2021-12-16 04:28:00|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639628890000|2021-12-16 04:28:10|2632.9|2626.9|2632.8|2626.8|2632.9|2626.9|2632.8|2626.8|2
1639628910000|2021-12-16 04:28:30|2632.5|2626.5|2632|2626|2632.5|2626.5|2632|2626|2
1639628940000|2021-12-16 04:29:00|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632.3|2626.3|3
1639628980000|2021-12-16 04:29:40|2632.6|2626.6|2632.4|2626.4|2632.6|2626.6|2632.4|2626.4|2
1639629050000|2021-12-16 04:30:50|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639629130000|2021-12-16 04:32:10|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1639629180000|2021-12-16 04:33:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639629290000|2021-12-16 04:34:50|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1639629340000|2021-12-16 04:35:40|2632.4|2626.4|2632.1|2626.1|2632.4|2626.4|2632|2626|3
1639629370000|2021-12-16 04:36:10|2632.3|2626.3|2632.4|2626.4|2632.4|2626.4|2632.3|2626.3|2
1639629420000|2021-12-16 04:37:00|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1639629520000|2021-12-16 04:38:40|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|2632.6|2626.6|1
1639629670000|2021-12-16 04:41:10|2633.3|2627.3|2633.4|2627.4|2633.4|2627.4|2633.3|2627.3|2
1639629720000|2021-12-16 04:42:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639629800000|2021-12-16 04:43:20|2632.9|2626.9|2632.5|2626.5|2632.9|2626.9|2632.5|2626.5|2
1639629840000|2021-12-16 04:44:00|2633|2627|2633.1|2627.1|2633.1|2627.1|2633|2627|2
1639629860000|2021-12-16 04:44:20|2632.9|2626.9|2632.8|2626.8|2632.9|2626.9|2632.8|2626.8|2
1639629900000|2021-12-16 04:45:00|2633|2627|2632.8|2626.8|2633.4|2627.4|2632.8|2626.8|4
1639629910000|2021-12-16 04:45:10|2633.3|2627.3|2633.4|2627.4|2633.4|2627.4|2633.3|2627.3|2
1639629970000|2021-12-16 04:46:10|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639630060000|2021-12-16 04:47:40|2633.3|2627.3|2632.5|2626.5|2633.3|2627.3|2632.5|2626.5|2
1639630080000|2021-12-16 04:48:00|2632|2626|2632.4|2626.4|2632.4|2626.4|2632|2626|2
1639630200000|2021-12-16 04:50:00|2632.5|2626.5|2633.4|2627.4|2633.4|2627.4|2632.5|2626.5|3
1639630260000|2021-12-16 04:51:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639630280000|2021-12-16 04:51:20|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639630290000|2021-12-16 04:51:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639630370000|2021-12-16 04:52:50|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|2
1639630380000|2021-12-16 04:53:00|2633|2627|2633|2627|2633|2627|2633|2627|1
1639630500000|2021-12-16 04:55:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|1
1639630570000|2021-12-16 04:56:10|2633.5|2627.5|2633.9|2627.9|2633.9|2627.9|2633.5|2627.5|2
1639630630000|2021-12-16 04:57:10|2634|2628|2634|2628|2634|2628|2634|2628|1
1639630640000|2021-12-16 04:57:20|2634.1|2628.1|2634|2628|2634.1|2628.1|2634|2628|2
1639630800000|2021-12-16 05:00:00|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639630840000|2021-12-16 05:00:40|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639630910000|2021-12-16 05:01:50|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639630970000|2021-12-16 05:02:50|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639631130000|2021-12-16 05:05:30|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1639631150000|2021-12-16 05:05:50|2633.5|2627.5|2633.4|2627.4|2633.5|2627.5|2633.4|2627.4|2
1639631260000|2021-12-16 05:07:40|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639631550000|2021-12-16 05:12:30|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639631790000|2021-12-16 05:16:30|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1639631880000|2021-12-16 05:18:00|2633.1|2627.1|2633.4|2627.4|2633.4|2627.4|2633.1|2627.1|2
1639631990000|2021-12-16 05:19:50|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639632050000|2021-12-16 05:20:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639632100000|2021-12-16 05:21:40|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639632200000|2021-12-16 05:23:20|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1639632460000|2021-12-16 05:27:40|2633.1|2627.1|2632.9|2626.9|2633.1|2627.1|2632.9|2626.9|2
1639632530000|2021-12-16 05:28:50|2633.1|2627.1|2633.3|2627.3|2633.3|2627.3|2633.1|2627.1|2
1639632550000|2021-12-16 05:29:10|2634|2628|2634|2628|2634|2628|2634|2628|1
1639632590000|2021-12-16 05:29:50|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639632600000|2021-12-16 05:30:00|2634|2628|2634.6|2628.6|2636.3|2630.3|2634|2628|14
1639632610000|2021-12-16 05:30:10|2634.3|2628.3|2635.3|2629.3|2635.3|2629.3|2634.3|2628.3|9
1639632620000|2021-12-16 05:30:20|2635|2629|2634.8|2628.8|2635|2629|2634.1|2628.1|7
1639632630000|2021-12-16 05:30:30|2635|2629|2634.5|2628.5|2635.1|2629.1|2634.5|2628.5|5
1639632640000|2021-12-16 05:30:40|2634.8|2628.8|2635.1|2629.1|2635.1|2629.1|2634.8|2628.8|3
1639632650000|2021-12-16 05:30:50|2635|2629|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|4
1639632660000|2021-12-16 05:31:00|2635|2629|2635|2629|2635|2629|2635|2629|1
1639632670000|2021-12-16 05:31:10|2635.3|2629.3|2635.8|2629.8|2635.8|2629.8|2635.3|2629.3|2
1639632680000|2021-12-16 05:31:20|2636|2630|2636|2630|2636|2630|2636|2630|1
1639632710000|2021-12-16 05:31:50|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1639632720000|2021-12-16 05:32:00|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635|2629|4
1639632730000|2021-12-16 05:32:10|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.3|2629.3|5
1639632740000|2021-12-16 05:32:20|2635.8|2629.8|2636.3|2630.3|2636.4|2630.4|2635.8|2629.8|5
1639632760000|2021-12-16 05:32:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.3|2630.3|3
1639632770000|2021-12-16 05:32:50|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636|2630|6
1639632780000|2021-12-16 05:33:00|2636.4|2630.4|2636.5|2630.5|2636.6|2630.6|2636.4|2630.4|5
1639632790000|2021-12-16 05:33:10|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|2
1639632800000|2021-12-16 05:33:20|2636.3|2630.3|2636|2630|2636.3|2630.3|2635.8|2629.8|7
1639632810000|2021-12-16 05:33:30|2635.8|2629.8|2636|2630|2636|2630|2635.5|2629.5|9
1639632820000|2021-12-16 05:33:40|2635.8|2629.8|2635.4|2629.4|2636|2630|2635.4|2629.4|7
1639632830000|2021-12-16 05:33:50|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639632840000|2021-12-16 05:34:00|2635.8|2629.8|2635.8|2629.8|2636|2630|2635.8|2629.8|5
1639632850000|2021-12-16 05:34:10|2635.5|2629.5|2636|2630|2636|2630|2635.5|2629.5|3
1639632860000|2021-12-16 05:34:20|2635.9|2629.9|2635.5|2629.5|2635.9|2629.9|2635.5|2629.5|2
1639632870000|2021-12-16 05:34:30|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1639632890000|2021-12-16 05:34:50|2635.5|2629.5|2635.1|2629.1|2635.5|2629.5|2635.1|2629.1|2
1639632900000|2021-12-16 05:35:00|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1639632910000|2021-12-16 05:35:10|2635.5|2629.5|2636.3|2630.3|2636.3|2630.3|2635.5|2629.5|3
1639632920000|2021-12-16 05:35:20|2636.1|2630.1|2636|2630|2636.1|2630.1|2635.6|2629.6|7
1639632930000|2021-12-16 05:35:30|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|2
1639632950000|2021-12-16 05:35:50|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2635.6|2629.6|8
1639632960000|2021-12-16 05:36:00|2636|2630|2636|2630|2636|2630|2636|2630|1
1639632980000|2021-12-16 05:36:20|2635.8|2629.8|2634.8|2628.8|2635.8|2629.8|2634.8|2628.8|7
1639632990000|2021-12-16 05:36:30|2634.5|2628.5|2634|2628|2634.5|2628.5|2634|2628|4
1639633000000|2021-12-16 05:36:40|2634.3|2628.3|2634.6|2628.6|2634.6|2628.6|2634.3|2628.3|3
1639633010000|2021-12-16 05:36:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639633020000|2021-12-16 05:37:00|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2633.8|2627.8|7
1639633030000|2021-12-16 05:37:10|2633.8|2627.8|2634.1|2628.1|2634.8|2628.8|2633.8|2627.8|7
1639633040000|2021-12-16 05:37:20|2634.4|2628.4|2635.3|2629.3|2635.3|2629.3|2634.4|2628.4|4
1639633050000|2021-12-16 05:37:30|2635|2629|2635.3|2629.3|2635.3|2629.3|2635|2629|2
1639633060000|2021-12-16 05:37:40|2635|2629|2635|2629|2635|2629|2634.8|2628.8|3
1639633070000|2021-12-16 05:37:50|2634.8|2628.8|2634.9|2628.9|2634.9|2628.9|2634.8|2628.8|2
1639633080000|2021-12-16 05:38:00|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|3
1639633090000|2021-12-16 05:38:10|2634.1|2628.1|2635|2629|2635|2629|2633.9|2627.9|8
1639633100000|2021-12-16 05:38:20|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|2
1639633120000|2021-12-16 05:38:40|2634.1|2628.1|2634.3|2628.3|2634.3|2628.3|2634.1|2628.1|2
1639633130000|2021-12-16 05:38:50|2634|2628|2634.4|2628.4|2634.4|2628.4|2633.8|2627.8|5
1639633170000|2021-12-16 05:39:30|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639633190000|2021-12-16 05:39:50|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639633200000|2021-12-16 05:40:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639633210000|2021-12-16 05:40:10|2634.8|2628.8|2635.3|2629.3|2635.3|2629.3|2634.8|2628.8|6
1639633240000|2021-12-16 05:40:40|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639633250000|2021-12-16 05:40:50|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639633260000|2021-12-16 05:41:00|2635|2629|2634.5|2628.5|2635.1|2629.1|2634.5|2628.5|8
1639633270000|2021-12-16 05:41:10|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1639633280000|2021-12-16 05:41:20|2634.5|2628.5|2634.6|2628.6|2634.6|2628.6|2634.3|2628.3|3
1639633290000|2021-12-16 05:41:30|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2634.3|2628.3|2
1639633300000|2021-12-16 05:41:40|2634|2628|2633.9|2627.9|2634|2628|2633.9|2627.9|2
1639633310000|2021-12-16 05:41:50|2633.8|2627.8|2633.3|2627.3|2633.8|2627.8|2633.3|2627.3|3
1639633320000|2021-12-16 05:42:00|2633.8|2627.8|2633.3|2627.3|2634|2628|2633.3|2627.3|6
1639633330000|2021-12-16 05:42:10|2633.5|2627.5|2632.9|2626.9|2633.5|2627.5|2632.9|2626.9|3
1639633340000|2021-12-16 05:42:20|2633|2627|2633|2627|2633|2627|2633|2627|1
1639633350000|2021-12-16 05:42:30|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|2633.1|2627.1|1
1639633370000|2021-12-16 05:42:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639633400000|2021-12-16 05:43:20|2633.1|2627.1|2633.8|2627.8|2633.8|2627.8|2633.1|2627.1|2
1639633420000|2021-12-16 05:43:40|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639633430000|2021-12-16 05:43:50|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639633440000|2021-12-16 05:44:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639633450000|2021-12-16 05:44:10|2633.6|2627.6|2633.9|2627.9|2634.5|2628.5|2633.6|2627.6|5
1639633460000|2021-12-16 05:44:20|2634|2628|2634.5|2628.5|2634.5|2628.5|2634|2628|4
1639633470000|2021-12-16 05:44:30|2634.4|2628.4|2634.3|2628.3|2634.4|2628.4|2634.3|2628.3|2
1639633490000|2021-12-16 05:44:50|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1639633500000|2021-12-16 05:45:00|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1639633530000|2021-12-16 05:45:30|2634.5|2628.5|2634.3|2628.3|2634.5|2628.5|2633.5|2627.5|6
1639633560000|2021-12-16 05:46:00|2634.4|2628.4|2634.8|2628.8|2634.8|2628.8|2634.4|2628.4|2
1639633570000|2021-12-16 05:46:10|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1639633590000|2021-12-16 05:46:30|2634.6|2628.6|2635|2629|2635|2629|2634.6|2628.6|2
1639633600000|2021-12-16 05:46:40|2634.8|2628.8|2635|2629|2635|2629|2634.8|2628.8|2
1639633660000|2021-12-16 05:47:40|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1639633670000|2021-12-16 05:47:50|2635|2629|2635|2629|2635|2629|2635|2629|1
1639633730000|2021-12-16 05:48:50|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635|2629|3
1639633740000|2021-12-16 05:49:00|2635|2629|2634.6|2628.6|2635|2629|2634.6|2628.6|2
1639633750000|2021-12-16 05:49:10|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1639633770000|2021-12-16 05:49:30|2635|2629|2635|2629|2635|2629|2635|2629|1
1639633800000|2021-12-16 05:50:00|2634.9|2628.9|2634.5|2628.5|2634.9|2628.9|2634.5|2628.5|2
1639633810000|2021-12-16 05:50:10|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1639633830000|2021-12-16 05:50:30|2634.5|2628.5|2634.4|2628.4|2634.5|2628.5|2634.4|2628.4|2
1639633850000|2021-12-16 05:50:50|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1639633860000|2021-12-16 05:51:00|2634.6|2628.6|2634.8|2628.8|2634.8|2628.8|2634.6|2628.6|2
1639633880000|2021-12-16 05:51:20|2635|2629|2635.3|2629.3|2635.5|2629.5|2635|2629|4
1639633890000|2021-12-16 05:51:30|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639633900000|2021-12-16 05:51:40|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639633950000|2021-12-16 05:52:30|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1639633960000|2021-12-16 05:52:40|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1639633980000|2021-12-16 05:53:00|2635.5|2629.5|2635.8|2629.8|2635.8|2629.8|2635.5|2629.5|2
1639633990000|2021-12-16 05:53:10|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1639634000000|2021-12-16 05:53:20|2635.5|2629.5|2635.6|2629.6|2635.6|2629.6|2635.5|2629.5|2
1639634010000|2021-12-16 05:53:30|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1639634030000|2021-12-16 05:53:50|2635.6|2629.6|2635.5|2629.5|2635.6|2629.6|2635.5|2629.5|2
1639634040000|2021-12-16 05:54:00|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635.3|2629.3|2
1639634170000|2021-12-16 05:56:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1639634180000|2021-12-16 05:56:20|2635.5|2629.5|2635.6|2629.6|2635.6|2629.6|2635.5|2629.5|2
1639634240000|2021-12-16 05:57:20|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639634290000|2021-12-16 05:58:10|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1639634300000|2021-12-16 05:58:20|2636|2630|2636.4|2630.4|2636.4|2630.4|2635.8|2629.8|7
1639634330000|2021-12-16 05:58:50|2636.5|2630.5|2637.5|2631.5|2637.5|2631.5|2636.5|2630.5|3
1639634350000|2021-12-16 05:59:10|2637.4|2631.4|2637.5|2631.5|2637.5|2631.5|2637.4|2631.4|2
1639634360000|2021-12-16 05:59:20|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639634370000|2021-12-16 05:59:30|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1639634380000|2021-12-16 05:59:40|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|2637.8|2631.8|1
1639634400000|2021-12-16 06:00:00|2638|2632|2640.3|2634.3|2640.3|2634.3|2638|2632|4
1639634410000|2021-12-16 06:00:10|2640.4|2634.4|2640|2634|2640.4|2634.4|2640|2634|3
1639634420000|2021-12-16 06:00:20|2639.5|2633.5|2640.8|2634.8|2640.8|2634.8|2639.5|2633.5|5
1639634430000|2021-12-16 06:00:30|2640.6|2634.6|2640.5|2634.5|2640.6|2634.6|2640.5|2634.5|2
1639634440000|2021-12-16 06:00:40|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1639634470000|2021-12-16 06:01:10|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639634480000|2021-12-16 06:01:20|2639.8|2633.8|2639.8|2633.8|2640.3|2634.3|2639.8|2633.8|3
1639634510000|2021-12-16 06:01:50|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|1
1639634520000|2021-12-16 06:02:00|2639.6|2633.6|2640.3|2634.3|2640.3|2634.3|2639.6|2633.6|5
1639634530000|2021-12-16 06:02:10|2640|2634|2640|2634|2640|2634|2640|2634|1
1639634540000|2021-12-16 06:02:20|2639.8|2633.8|2639.3|2633.3|2639.8|2633.8|2639.3|2633.3|2
1639634550000|2021-12-16 06:02:30|2639|2633|2639|2633|2639|2633|2639|2633|1
1639634570000|2021-12-16 06:02:50|2639.1|2633.1|2639|2633|2639.5|2633.5|2639|2633|5
1639634580000|2021-12-16 06:03:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.4|2632.4|4
1639634590000|2021-12-16 06:03:10|2638.9|2632.9|2639|2633|2639|2633|2638.9|2632.9|2
1639634600000|2021-12-16 06:03:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1639634610000|2021-12-16 06:03:30|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1639634630000|2021-12-16 06:03:50|2639|2633|2639.1|2633.1|2639.1|2633.1|2639|2633|2
1639634650000|2021-12-16 06:04:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1639634710000|2021-12-16 06:05:10|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1639634730000|2021-12-16 06:05:30|2639.3|2633.3|2639.3|2633.3|2639.4|2633.4|2639.1|2633.1|5
1639634740000|2021-12-16 06:05:40|2639|2633|2639|2633|2639.3|2633.3|2639|2633|3
1639634770000|2021-12-16 06:06:10|2638.8|2632.8|2638|2632|2638.8|2632.8|2638|2632|3
1639634790000|2021-12-16 06:06:30|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639634810000|2021-12-16 06:06:50|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1639634830000|2021-12-16 06:07:10|2638.8|2632.8|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|2
1639634840000|2021-12-16 06:07:20|2638.3|2632.3|2638.5|2632.5|2638.5|2632.5|2638.3|2632.3|2
1639634850000|2021-12-16 06:07:30|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639634920000|2021-12-16 06:08:40|2638.5|2632.5|2638.5|2632.5|2638.8|2632.8|2638.5|2632.5|6
1639634950000|2021-12-16 06:09:10|2638.3|2632.3|2638.1|2632.1|2638.3|2632.3|2637.8|2631.8|3
1639634960000|2021-12-16 06:09:20|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639634990000|2021-12-16 06:09:50|2637.6|2631.6|2638.3|2632.3|2638.3|2632.3|2637.6|2631.6|3
1639635020000|2021-12-16 06:10:20|2638.4|2632.4|2638.5|2632.5|2638.5|2632.5|2638.4|2632.4|2
1639635030000|2021-12-16 06:10:30|2638.8|2632.8|2638.4|2632.4|2638.8|2632.8|2638.4|2632.4|3
1639635040000|2021-12-16 06:10:40|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638|2632|3
1639635050000|2021-12-16 06:10:50|2638.4|2632.4|2638.3|2632.3|2638.6|2632.6|2638.3|2632.3|3
1639635060000|2021-12-16 06:11:00|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1639635070000|2021-12-16 06:11:10|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639635090000|2021-12-16 06:11:30|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639635100000|2021-12-16 06:11:40|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639635130000|2021-12-16 06:12:10|2638.1|2632.1|2637.4|2631.4|2638.1|2632.1|2637.4|2631.4|6
1639635140000|2021-12-16 06:12:20|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1639635150000|2021-12-16 06:12:30|2637.5|2631.5|2637|2631|2637.5|2631.5|2637|2631|3
1639635160000|2021-12-16 06:12:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.3|2631.3|3
1639635170000|2021-12-16 06:12:50|2637.6|2631.6|2636.8|2630.8|2637.6|2631.6|2636.5|2630.5|5
1639635180000|2021-12-16 06:13:00|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|2
1639635190000|2021-12-16 06:13:10|2635.5|2629.5|2636.5|2630.5|2636.5|2630.5|2635.5|2629.5|3
1639635200000|2021-12-16 06:13:20|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639635210000|2021-12-16 06:13:30|2636.1|2630.1|2636.5|2630.5|2636.5|2630.5|2636|2630|4
1639635220000|2021-12-16 06:13:40|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639635230000|2021-12-16 06:13:50|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1639635260000|2021-12-16 06:14:20|2636.9|2630.9|2636.3|2630.3|2636.9|2630.9|2636.3|2630.3|3
1639635270000|2021-12-16 06:14:30|2636.5|2630.5|2636.6|2630.6|2636.6|2630.6|2636.5|2630.5|2
1639635280000|2021-12-16 06:14:40|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1639635290000|2021-12-16 06:14:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639635300000|2021-12-16 06:15:00|2636.8|2630.8|2637.9|2631.9|2637.9|2631.9|2636.8|2630.8|2
1639635320000|2021-12-16 06:15:20|2638|2632|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|3
1639635330000|2021-12-16 06:15:30|2638.1|2632.1|2638.8|2632.8|2639|2633|2638.1|2632.1|5
1639635350000|2021-12-16 06:15:50|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1639635360000|2021-12-16 06:16:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1639635390000|2021-12-16 06:16:30|2638.5|2632.5|2638.4|2632.4|2638.5|2632.5|2638.4|2632.4|2
1639635400000|2021-12-16 06:16:40|2637.4|2631.4|2637.3|2631.3|2637.4|2631.4|2637.3|2631.3|2
1639635420000|2021-12-16 06:17:00|2637|2631|2637|2631|2637|2631|2637|2631|1
1639635440000|2021-12-16 06:17:20|2636.6|2630.6|2636.8|2630.8|2636.8|2630.8|2636.6|2630.6|2
1639635450000|2021-12-16 06:17:30|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639635460000|2021-12-16 06:17:40|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639635470000|2021-12-16 06:17:50|2637.3|2631.3|2637.8|2631.8|2638.3|2632.3|2637.3|2631.3|5
1639635480000|2021-12-16 06:18:00|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2636.3|2630.3|7
1639635490000|2021-12-16 06:18:10|2637.1|2631.1|2637|2631|2637.1|2631.1|2637|2631|2
1639635510000|2021-12-16 06:18:30|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1639635520000|2021-12-16 06:18:40|2637.3|2631.3|2637.4|2631.4|2637.8|2631.8|2637.3|2631.3|4
1639635530000|2021-12-16 06:18:50|2637.1|2631.1|2636.8|2630.8|2637.1|2631.1|2636.8|2630.8|2
1639635550000|2021-12-16 06:19:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639635570000|2021-12-16 06:19:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639635600000|2021-12-16 06:20:00|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639635610000|2021-12-16 06:20:10|2636|2630|2635.9|2629.9|2636|2630|2635.6|2629.6|3
1639635620000|2021-12-16 06:20:20|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|3
1639635630000|2021-12-16 06:20:30|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639635660000|2021-12-16 06:21:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639635680000|2021-12-16 06:21:20|2634.8|2628.8|2634.4|2628.4|2634.8|2628.8|2634.3|2628.3|3
1639635700000|2021-12-16 06:21:40|2634.3|2628.3|2633.9|2627.9|2634.3|2628.3|2633.8|2627.8|3
1639635710000|2021-12-16 06:21:50|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639635720000|2021-12-16 06:22:00|2633.9|2627.9|2635|2629|2635|2629|2633.9|2627.9|5
1639635730000|2021-12-16 06:22:10|2634.8|2628.8|2634.5|2628.5|2634.8|2628.8|2634.5|2628.5|2
1639635770000|2021-12-16 06:22:50|2634.6|2628.6|2635.5|2629.5|2635.6|2629.6|2634.6|2628.6|5
1639635780000|2021-12-16 06:23:00|2635.3|2629.3|2635|2629|2635.3|2629.3|2635|2629|2
1639635790000|2021-12-16 06:23:10|2634.8|2628.8|2634.6|2628.6|2634.8|2628.8|2634.6|2628.6|2
1639635800000|2021-12-16 06:23:20|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1639635820000|2021-12-16 06:23:40|2634.6|2628.6|2634.4|2628.4|2634.6|2628.6|2634.4|2628.4|2
1639635830000|2021-12-16 06:23:50|2634.3|2628.3|2634|2628|2634.3|2628.3|2633.9|2627.9|3
1639635840000|2021-12-16 06:24:00|2634.3|2628.3|2634.6|2628.6|2634.6|2628.6|2634.3|2628.3|3
1639635850000|2021-12-16 06:24:10|2634.5|2628.5|2634.4|2628.4|2634.5|2628.5|2634.4|2628.4|2
1639635900000|2021-12-16 06:25:00|2634.5|2628.5|2635.1|2629.1|2636|2630|2634.5|2628.5|7
1639635910000|2021-12-16 06:25:10|2635|2629|2634.8|2628.8|2635|2629|2634.5|2628.5|4
1639635920000|2021-12-16 06:25:20|2634.9|2628.9|2634.5|2628.5|2634.9|2628.9|2634.5|2628.5|3
1639635950000|2021-12-16 06:25:50|2634.8|2628.8|2634.9|2628.9|2634.9|2628.9|2634.8|2628.8|2
1639635980000|2021-12-16 06:26:20|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|2634.8|2628.8|1
1639636000000|2021-12-16 06:26:40|2634.9|2628.9|2636|2630|2636|2630|2634.9|2628.9|4
1639636010000|2021-12-16 06:26:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639636020000|2021-12-16 06:27:00|2635.6|2629.6|2637|2631|2637.1|2631.1|2635.6|2629.6|5
1639636050000|2021-12-16 06:27:30|2637.1|2631.1|2637.5|2631.5|2637.5|2631.5|2637.1|2631.1|2
1639636090000|2021-12-16 06:28:10|2638|2632|2638.3|2632.3|2638.3|2632.3|2638|2632|2
1639636100000|2021-12-16 06:28:20|2638|2632|2637.5|2631.5|2638|2632|2637.5|2631.5|2
1639636120000|2021-12-16 06:28:40|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639636130000|2021-12-16 06:28:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1639636150000|2021-12-16 06:29:10|2637.6|2631.6|2638|2632|2638|2632|2637.6|2631.6|3
1639636240000|2021-12-16 06:30:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639636250000|2021-12-16 06:30:50|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1639636260000|2021-12-16 06:31:00|2637.8|2631.8|2638.5|2632.5|2638.5|2632.5|2637.8|2631.8|3
1639636370000|2021-12-16 06:32:50|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639636390000|2021-12-16 06:33:10|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1639636460000|2021-12-16 06:34:20|2639|2633|2639.3|2633.3|2639.3|2633.3|2639|2633|2
1639636480000|2021-12-16 06:34:40|2639.5|2633.5|2640|2634|2640|2634|2639.5|2633.5|3
1639636580000|2021-12-16 06:36:20|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1639636590000|2021-12-16 06:36:30|2639.8|2633.8|2638.9|2632.9|2639.8|2633.8|2638.9|2632.9|4
1639636600000|2021-12-16 06:36:40|2639.1|2633.1|2638.6|2632.6|2639.1|2633.1|2638.6|2632.6|4
1639636610000|2021-12-16 06:36:50|2638.8|2632.8|2639.3|2633.3|2639.3|2633.3|2638.8|2632.8|2
1639636620000|2021-12-16 06:37:00|2639.1|2633.1|2639.8|2633.8|2639.8|2633.8|2639.1|2633.1|4
1639636630000|2021-12-16 06:37:10|2639.6|2633.6|2638.6|2632.6|2639.6|2633.6|2638.6|2632.6|5
1639636640000|2021-12-16 06:37:20|2638.5|2632.5|2638|2632|2638.5|2632.5|2638|2632|3
1639636650000|2021-12-16 06:37:30|2638.3|2632.3|2638.4|2632.4|2638.4|2632.4|2638.3|2632.3|2
1639636670000|2021-12-16 06:37:50|2638.3|2632.3|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|4
1639636680000|2021-12-16 06:38:00|2637.9|2631.9|2638|2632|2638|2632|2637.9|2631.9|2
1639636690000|2021-12-16 06:38:10|2637.9|2631.9|2637.5|2631.5|2637.9|2631.9|2637.5|2631.5|2
1639636700000|2021-12-16 06:38:20|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1639636710000|2021-12-16 06:38:30|2637|2631|2637.4|2631.4|2637.4|2631.4|2637|2631|2
1639636720000|2021-12-16 06:38:40|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1639636730000|2021-12-16 06:38:50|2637.5|2631.5|2637.1|2631.1|2637.8|2631.8|2637.1|2631.1|4
1639636750000|2021-12-16 06:39:10|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1639636760000|2021-12-16 06:39:20|2637|2631|2636.8|2630.8|2637|2631|2636.8|2630.8|2
1639636770000|2021-12-16 06:39:30|2636|2630|2636.9|2630.9|2636.9|2630.9|2636|2630|2
1639636780000|2021-12-16 06:39:40|2637.1|2631.1|2637.5|2631.5|2637.5|2631.5|2637.1|2631.1|2
1639636790000|2021-12-16 06:39:50|2637.3|2631.3|2637|2631|2637.3|2631.3|2636.5|2630.5|5
1639636800000|2021-12-16 06:40:00|2637.3|2631.3|2635.3|2629.3|2637.3|2631.3|2635.3|2629.3|3
1639636810000|2021-12-16 06:40:10|2635|2629|2636.8|2630.8|2637|2631|2635|2629|8
1639636820000|2021-12-16 06:40:20|2637|2631|2637|2631|2637|2631|2637|2631|1
1639636830000|2021-12-16 06:40:30|2636.8|2630.8|2637|2631|2637|2631|2636.8|2630.8|2
1639636840000|2021-12-16 06:40:40|2637.3|2631.3|2637.4|2631.4|2637.8|2631.8|2637.3|2631.3|7
1639636850000|2021-12-16 06:40:50|2637.3|2631.3|2636.4|2630.4|2637.3|2631.3|2636.4|2630.4|5
1639636860000|2021-12-16 06:41:00|2636.5|2630.5|2636.8|2630.8|2637|2631|2636.5|2630.5|3
1639636870000|2021-12-16 06:41:10|2636.6|2630.6|2635.5|2629.5|2636.6|2630.6|2635.3|2629.3|9
1639636880000|2021-12-16 06:41:20|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639636890000|2021-12-16 06:41:30|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639636900000|2021-12-16 06:41:40|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639636910000|2021-12-16 06:41:50|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639636920000|2021-12-16 06:42:00|2635.8|2629.8|2636.1|2630.1|2636.1|2630.1|2635.8|2629.8|3
1639636940000|2021-12-16 06:42:20|2636.3|2630.3|2636.5|2630.5|2636.8|2630.8|2636.3|2630.3|3
1639636980000|2021-12-16 06:43:00|2636.9|2630.9|2636.5|2630.5|2637.3|2631.3|2636.5|2630.5|5
1639636990000|2021-12-16 06:43:10|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|3
1639637000000|2021-12-16 06:43:20|2636|2630|2636.6|2630.6|2636.6|2630.6|2636|2630|3
1639637010000|2021-12-16 06:43:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1639637030000|2021-12-16 06:43:50|2636.6|2630.6|2637.4|2631.4|2637.5|2631.5|2636.6|2630.6|5
1639637040000|2021-12-16 06:44:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2637|2631|2
1639637060000|2021-12-16 06:44:20|2637.4|2631.4|2637.5|2631.5|2637.5|2631.5|2637.4|2631.4|2
1639637090000|2021-12-16 06:44:50|2637.8|2631.8|2637.8|2631.8|2638|2632|2637.8|2631.8|3
1639637120000|2021-12-16 06:45:20|2637.5|2631.5|2636.8|2630.8|2637.5|2631.5|2636.5|2630.5|4
1639637160000|2021-12-16 06:46:00|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2636.3|2630.3|2
1639637190000|2021-12-16 06:46:30|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1639637200000|2021-12-16 06:46:40|2636.3|2630.3|2636.1|2630.1|2636.3|2630.3|2636.1|2630.1|2
1639637210000|2021-12-16 06:46:50|2636|2630|2635.4|2629.4|2636|2630|2635.3|2629.3|4
1639637220000|2021-12-16 06:47:00|2635.5|2629.5|2635.8|2629.8|2635.9|2629.9|2635.5|2629.5|4
1639637230000|2021-12-16 06:47:10|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639637240000|2021-12-16 06:47:20|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639637270000|2021-12-16 06:47:50|2635.1|2629.1|2634.8|2628.8|2635.1|2629.1|2634.3|2628.3|6
1639637280000|2021-12-16 06:48:00|2634.5|2628.5|2635.3|2629.3|2635.3|2629.3|2634.5|2628.5|4
1639637290000|2021-12-16 06:48:10|2635.4|2629.4|2635.3|2629.3|2635.4|2629.4|2635.3|2629.3|2
1639637300000|2021-12-16 06:48:20|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639637310000|2021-12-16 06:48:30|2634.9|2628.9|2634.3|2628.3|2634.9|2628.9|2633.8|2627.8|4
1639637320000|2021-12-16 06:48:40|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1639637330000|2021-12-16 06:48:50|2633.6|2627.6|2633.3|2627.3|2633.6|2627.6|2633.3|2627.3|3
1639637340000|2021-12-16 06:49:00|2633.5|2627.5|2634|2628|2634|2628|2633.5|2627.5|3
1639637380000|2021-12-16 06:49:40|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639637390000|2021-12-16 06:49:50|2633.5|2627.5|2633.3|2627.3|2633.6|2627.6|2633.3|2627.3|4
1639637400000|2021-12-16 06:50:00|2633.5|2627.5|2634|2628|2634.5|2628.5|2633.5|2627.5|6
1639637410000|2021-12-16 06:50:10|2633.8|2627.8|2633.6|2627.6|2633.8|2627.8|2633.6|2627.6|2
1639637420000|2021-12-16 06:50:20|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639637430000|2021-12-16 06:50:30|2633.6|2627.6|2634|2628|2635|2629|2633.6|2627.6|7
1639637450000|2021-12-16 06:50:50|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639637460000|2021-12-16 06:51:00|2634|2628|2634|2628|2634|2628|2634|2628|1
1639637470000|2021-12-16 06:51:10|2633.8|2627.8|2632.5|2626.5|2633.8|2627.8|2632.5|2626.5|6
1639637490000|2021-12-16 06:51:30|2632.3|2626.3|2633.1|2627.1|2633.1|2627.1|2632.3|2626.3|4
1639637500000|2021-12-16 06:51:40|2633.4|2627.4|2633.4|2627.4|2633.5|2627.5|2633.4|2627.4|3
1639637530000|2021-12-16 06:52:10|2633.6|2627.6|2633.3|2627.3|2633.9|2627.9|2633.3|2627.3|4
1639637540000|2021-12-16 06:52:20|2633.5|2627.5|2633.5|2627.5|2633.8|2627.8|2633.5|2627.5|4
1639637550000|2021-12-16 06:52:30|2633.3|2627.3|2633.4|2627.4|2633.4|2627.4|2632.8|2626.8|3
1639637570000|2021-12-16 06:52:50|2633.3|2627.3|2632.5|2626.5|2633.3|2627.3|2632.5|2626.5|2
1639637580000|2021-12-16 06:53:00|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632|2626|4
1639637590000|2021-12-16 06:53:10|2632.4|2626.4|2632|2626|2632.4|2626.4|2631.8|2625.8|5
1639637600000|2021-12-16 06:53:20|2632.3|2626.3|2632.3|2626.3|2632.6|2626.6|2632.3|2626.3|4
1639637610000|2021-12-16 06:53:30|2632|2626|2632|2626|2632|2626|2631.5|2625.5|5
1639637620000|2021-12-16 06:53:40|2631.9|2625.9|2633.3|2627.3|2633.4|2627.4|2631.9|2625.9|10
1639637630000|2021-12-16 06:53:50|2632.8|2626.8|2633.5|2627.5|2633.5|2627.5|2632.8|2626.8|2
1639637640000|2021-12-16 06:54:00|2633.4|2627.4|2633.5|2627.5|2633.5|2627.5|2632.9|2626.9|4
1639637650000|2021-12-16 06:54:10|2633.6|2627.6|2634|2628|2634|2628|2633.6|2627.6|2
1639637660000|2021-12-16 06:54:20|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|2633.8|2627.8|1
1639637670000|2021-12-16 06:54:30|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633|2627|4
1639637700000|2021-12-16 06:55:00|2633.4|2627.4|2632.8|2626.8|2633.4|2627.4|2632.5|2626.5|6
1639637710000|2021-12-16 06:55:10|2632.5|2626.5|2632.8|2626.8|2632.8|2626.8|2632.5|2626.5|2
1639637720000|2021-12-16 06:55:20|2632.5|2626.5|2632.1|2626.1|2632.5|2626.5|2632.1|2626.1|4
1639637730000|2021-12-16 06:55:30|2632|2626|2632|2626|2632.5|2626.5|2632|2626|5
1639637740000|2021-12-16 06:55:40|2632.3|2626.3|2632.3|2626.3|2632.5|2626.5|2632.3|2626.3|3
1639637750000|2021-12-16 06:55:50|2632.5|2626.5|2632.5|2626.5|2632.6|2626.6|2632.5|2626.5|3
1639637760000|2021-12-16 06:56:00|2632.6|2626.6|2632.8|2626.8|2633.3|2627.3|2632.6|2626.6|4
1639637770000|2021-12-16 06:56:10|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|2632.5|2626.5|1
1639637780000|2021-12-16 06:56:20|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|2
1639637790000|2021-12-16 06:56:30|2632.3|2626.3|2632|2626|2632.4|2626.4|2631.8|2625.8|7
1639637800000|2021-12-16 06:56:40|2631.8|2625.8|2632|2626|2632.3|2626.3|2631.8|2625.8|8
1639637810000|2021-12-16 06:56:50|2632.3|2626.3|2632.3|2626.3|2632.4|2626.4|2632.3|2626.3|3
1639637820000|2021-12-16 06:57:00|2632.4|2626.4|2632.5|2626.5|2632.5|2626.5|2632.4|2626.4|2
1639637860000|2021-12-16 06:57:40|2632.9|2626.9|2633.8|2627.8|2633.8|2627.8|2632.9|2626.9|2
1639637870000|2021-12-16 06:57:50|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|1
1639637880000|2021-12-16 06:58:00|2633.3|2627.3|2633.8|2627.8|2633.8|2627.8|2633.3|2627.3|3
1639637910000|2021-12-16 06:58:30|2633.5|2627.5|2632.8|2626.8|2633.5|2627.5|2632.8|2626.8|4
1639637920000|2021-12-16 06:58:40|2632.9|2626.9|2633.3|2627.3|2633.3|2627.3|2632.9|2626.9|2
1639637930000|2021-12-16 06:58:50|2633.5|2627.5|2633.8|2627.8|2634|2628|2633.5|2627.5|3
1639637960000|2021-12-16 06:59:20|2634|2628|2634.5|2628.5|2634.5|2628.5|2634|2628|3
1639637970000|2021-12-16 06:59:30|2634.1|2628.1|2634.3|2628.3|2634.3|2628.3|2633.6|2627.6|4
1639637980000|2021-12-16 06:59:40|2634.5|2628.5|2634.8|2628.8|2634.8|2628.8|2634.5|2628.5|2
1639637990000|2021-12-16 06:59:50|2634.5|2628.5|2635.5|2629.5|2636|2630|2634.5|2628.5|7
1639638000000|2021-12-16 07:00:00|2635|2629|2635.1|2629.1|2635.1|2629.1|2635|2629|2
1639638010000|2021-12-16 07:00:10|2635.3|2629.3|2635.5|2629.5|2635.5|2629.5|2635.3|2629.3|2
1639638030000|2021-12-16 07:00:30|2635.6|2629.6|2635.8|2629.8|2636|2630|2635.6|2629.6|3
1639638040000|2021-12-16 07:00:40|2636|2630|2635.8|2629.8|2636|2630|2635.8|2629.8|2
1639638060000|2021-12-16 07:01:00|2636.1|2630.1|2636|2630|2636.1|2630.1|2635.3|2629.3|3
1639638090000|2021-12-16 07:01:30|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639638100000|2021-12-16 07:01:40|2636.8|2630.8|2636.5|2630.5|2637.3|2631.3|2636.5|2630.5|3
1639638120000|2021-12-16 07:02:00|2637|2631|2637.4|2631.4|2637.4|2631.4|2637|2631|3
1639638130000|2021-12-16 07:02:10|2637.3|2631.3|2636.9|2630.9|2637.3|2631.3|2636.8|2630.8|3
1639638150000|2021-12-16 07:02:30|2636.8|2630.8|2636.3|2630.3|2636.9|2630.9|2636.3|2630.3|5
1639638160000|2021-12-16 07:02:40|2635.8|2629.8|2636.4|2630.4|2636.4|2630.4|2635.8|2629.8|3
1639638170000|2021-12-16 07:02:50|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1639638210000|2021-12-16 07:03:30|2636.6|2630.6|2636.5|2630.5|2636.6|2630.6|2636.5|2630.5|2
1639638230000|2021-12-16 07:03:50|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|2636.8|2630.8|1
1639638240000|2021-12-16 07:04:00|2637.1|2631.1|2636.8|2630.8|2637.1|2631.1|2636.8|2630.8|6
1639638250000|2021-12-16 07:04:10|2636.9|2630.9|2636.5|2630.5|2636.9|2630.9|2636.5|2630.5|3
1639638260000|2021-12-16 07:04:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639638320000|2021-12-16 07:05:20|2636.8|2630.8|2638.4|2632.4|2638.4|2632.4|2636.8|2630.8|2
1639638370000|2021-12-16 07:06:10|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|2638.5|2632.5|1
1639638400000|2021-12-16 07:06:40|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|2638.3|2632.3|1
1639638460000|2021-12-16 07:07:40|2638|2632|2636.8|2630.8|2638|2632|2636.8|2630.8|3
1639638470000|2021-12-16 07:07:50|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1639638570000|2021-12-16 07:09:30|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639638590000|2021-12-16 07:09:50|2636|2630|2635|2629|2636|2630|2635|2629|2
1639638660000|2021-12-16 07:11:00|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639638690000|2021-12-16 07:11:30|2635.5|2629.5|2637.3|2631.3|2637.3|2631.3|2635.5|2629.5|3
1639638700000|2021-12-16 07:11:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1639638720000|2021-12-16 07:12:00|2637.4|2631.4|2636.5|2630.5|2637.4|2631.4|2636.5|2630.5|3
1639638730000|2021-12-16 07:12:10|2636|2630|2636|2630|2636|2630|2636|2630|1
1639638740000|2021-12-16 07:12:20|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639638850000|2021-12-16 07:14:10|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1639638860000|2021-12-16 07:14:20|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|2635.4|2629.4|1
1639638880000|2021-12-16 07:14:40|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|2635.5|2629.5|1
1639638920000|2021-12-16 07:15:20|2635.8|2629.8|2635.5|2629.5|2636.5|2630.5|2635.5|2629.5|3
1639638930000|2021-12-16 07:15:30|2635.6|2629.6|2636|2630|2636|2630|2635.6|2629.6|2
1639638980000|2021-12-16 07:16:20|2636.3|2630.3|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|2
1639639050000|2021-12-16 07:17:30|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|2636.3|2630.3|1
1639639060000|2021-12-16 07:17:40|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639639110000|2021-12-16 07:18:30|2636|2630|2636|2630|2636|2630|2636|2630|1
1639639150000|2021-12-16 07:19:10|2635.9|2629.9|2635.5|2629.5|2635.9|2629.9|2635.5|2629.5|2
1639639180000|2021-12-16 07:19:40|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|2635.3|2629.3|1
1639639200000|2021-12-16 07:20:00|2635.5|2629.5|2636.4|2630.4|2636.4|2630.4|2635.5|2629.5|3
1639639220000|2021-12-16 07:20:20|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|1
1639639240000|2021-12-16 07:20:40|2636.6|2630.6|2637.5|2631.5|2637.5|2631.5|2636.6|2630.6|2
1639639250000|2021-12-16 07:20:50|2637.3|2631.3|2637.1|2631.1|2637.3|2631.3|2637.1|2631.1|2
1639639300000|2021-12-16 07:21:40|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1639639350000|2021-12-16 07:22:30|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1639639430000|2021-12-16 07:23:50|2637.6|2631.6|2638.8|2632.8|2638.8|2632.8|2637.6|2631.6|3
1639639460000|2021-12-16 07:24:20|2638.6|2632.6|2638.3|2632.3|2638.6|2632.6|2638|2632|3
1639639480000|2021-12-16 07:24:40|2638.5|2632.5|2638.6|2632.6|2638.6|2632.6|2638.5|2632.5|2
1639639490000|2021-12-16 07:24:50|2639|2633|2638.8|2632.8|2639|2633|2638.8|2632.8|2
1639639500000|2021-12-16 07:25:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639639520000|2021-12-16 07:25:20|2639|2633|2640.3|2634.3|2640.3|2634.3|2639|2633|6
1639639550000|2021-12-16 07:25:50|2640.5|2634.5|2641.3|2635.3|2641.3|2635.3|2640.5|2634.5|2
1639639560000|2021-12-16 07:26:00|2641|2635|2640.5|2634.5|2641|2635|2640.4|2634.4|4
1639639570000|2021-12-16 07:26:10|2640.4|2634.4|2640.5|2634.5|2640.5|2634.5|2640.4|2634.4|2
1639639610000|2021-12-16 07:26:50|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639639620000|2021-12-16 07:27:00|2640|2634|2639.8|2633.8|2640|2634|2639.8|2633.8|2
1639639710000|2021-12-16 07:28:30|2639.6|2633.6|2639.3|2633.3|2639.6|2633.6|2639.3|2633.3|2
1639639730000|2021-12-16 07:28:50|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639639740000|2021-12-16 07:29:00|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1639639770000|2021-12-16 07:29:30|2639.4|2633.4|2640.5|2634.5|2640.5|2634.5|2639.4|2633.4|3
1639639780000|2021-12-16 07:29:40|2640.3|2634.3|2640.5|2634.5|2640.5|2634.5|2640.3|2634.3|2
1639639800000|2021-12-16 07:30:00|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|2640.3|2634.3|1
1639639830000|2021-12-16 07:30:30|2640|2634|2639.3|2633.3|2640|2634|2639.3|2633.3|2
1639639840000|2021-12-16 07:30:40|2639|2633|2638.5|2632.5|2639|2633|2638.5|2632.5|2
1639639850000|2021-12-16 07:30:50|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1639639870000|2021-12-16 07:31:10|2639|2633|2639|2633|2639|2633|2639|2633|1
1639639930000|2021-12-16 07:32:10|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639639940000|2021-12-16 07:32:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1639639960000|2021-12-16 07:32:40|2639|2633|2639|2633|2639|2633|2639|2633|1
1639640050000|2021-12-16 07:34:10|2638.8|2632.8|2637.6|2631.6|2638.8|2632.8|2637.5|2631.5|4
1639640080000|2021-12-16 07:34:40|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1639640090000|2021-12-16 07:34:50|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|2637.3|2631.3|1
1639640100000|2021-12-16 07:35:00|2637|2631|2636.5|2630.5|2637|2631|2636.5|2630.5|4
1639640110000|2021-12-16 07:35:10|2636.4|2630.4|2636|2630|2636.4|2630.4|2636|2630|2
1639640130000|2021-12-16 07:35:30|2636.1|2630.1|2636.3|2630.3|2636.3|2630.3|2636.1|2630.1|2
1639640160000|2021-12-16 07:36:00|2635.9|2629.9|2635.8|2629.8|2635.9|2629.9|2635.8|2629.8|2
1639640200000|2021-12-16 07:36:40|2635.9|2629.9|2636.3|2630.3|2636.3|2630.3|2635.9|2629.9|2
1639640210000|2021-12-16 07:36:50|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639640260000|2021-12-16 07:37:40|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.6|2629.6|2
1639640320000|2021-12-16 07:38:40|2640.8|2634.8|2640.6|2634.6|2641|2635|2640.4|2634.4|7
1639640330000|2021-12-16 07:38:50|2640.3|2634.3|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|3
1639640340000|2021-12-16 07:39:00|2640|2634|2639.4|2633.4|2640.3|2634.3|2639.4|2633.4|4
1639640360000|2021-12-16 07:39:20|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|2639.3|2633.3|1
1639640400000|2021-12-16 07:40:00|2639.5|2633.5|2639.5|2633.5|2639.5|2633.5|2639.3|2633.3|3
1639640410000|2021-12-16 07:40:10|2639.3|2633.3|2638.5|2632.5|2639.3|2633.3|2638.5|2632.5|2
1639640460000|2021-12-16 07:41:00|2638.3|2632.3|2638|2632|2638.3|2632.3|2638|2632|2
1639640470000|2021-12-16 07:41:10|2637.6|2631.6|2637.5|2631.5|2637.6|2631.6|2637.5|2631.5|2
1639640490000|2021-12-16 07:41:30|2637.3|2631.3|2636.9|2630.9|2637.3|2631.3|2636.9|2630.9|6
1639640500000|2021-12-16 07:41:40|2637.3|2631.3|2636.9|2630.9|2637.5|2631.5|2636.9|2630.9|4
1639640520000|2021-12-16 07:42:00|2637.1|2631.1|2636.5|2630.5|2637.1|2631.1|2636.5|2630.5|3
1639640570000|2021-12-16 07:42:50|2636.3|2630.3|2636|2630|2636.3|2630.3|2635.8|2629.8|5
1639640590000|2021-12-16 07:43:10|2635.8|2629.8|2636.1|2630.1|2636.1|2630.1|2635.8|2629.8|2
1639640610000|2021-12-16 07:43:30|2636|2630|2636|2630|2636|2630|2635.5|2629.5|4
1639640620000|2021-12-16 07:43:40|2635.8|2629.8|2635.6|2629.6|2635.8|2629.8|2635.6|2629.6|2
1639640660000|2021-12-16 07:44:20|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2634.3|2628.3|2
1639640670000|2021-12-16 07:44:30|2634.8|2628.8|2635.3|2629.3|2635.3|2629.3|2634.8|2628.8|2
1639640680000|2021-12-16 07:44:40|2635.1|2629.1|2634.5|2628.5|2635.1|2629.1|2634.5|2628.5|3
1639640690000|2021-12-16 07:44:50|2634.3|2628.3|2633.8|2627.8|2634.3|2628.3|2633.8|2627.8|3
1639640710000|2021-12-16 07:45:10|2634|2628|2634.3|2628.3|2634.3|2628.3|2634|2628|2
1639640730000|2021-12-16 07:45:30|2634.1|2628.1|2633.5|2627.5|2634.1|2628.1|2633.5|2627.5|3
1639640760000|2021-12-16 07:46:00|2633.3|2627.3|2632.8|2626.8|2633.3|2627.3|2632.8|2626.8|2
1639640770000|2021-12-16 07:46:10|2632.6|2626.6|2633.3|2627.3|2633.3|2627.3|2632.6|2626.6|3
1639640780000|2021-12-16 07:46:20|2633|2627|2633|2627|2633|2627|2633|2627|1
1639640800000|2021-12-16 07:46:40|2633.3|2627.3|2635|2629|2635|2629|2633.3|2627.3|3
1639640810000|2021-12-16 07:46:50|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1639640930000|2021-12-16 07:48:50|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1639640940000|2021-12-16 07:49:00|2634|2628|2633.5|2627.5|2634|2628|2633.5|2627.5|3
1639640950000|2021-12-16 07:49:10|2633.3|2627.3|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|2
1639640980000|2021-12-16 07:49:40|2633.3|2627.3|2632.5|2626.5|2633.3|2627.3|2632.5|2626.5|2
1639640990000|2021-12-16 07:49:50|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.3|2626.3|3
1639641010000|2021-12-16 07:50:10|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|2632.3|2626.3|1
1639641020000|2021-12-16 07:50:20|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|1
1639641140000|2021-12-16 07:52:20|2632.5|2626.5|2634.3|2628.3|2634.3|2628.3|2632.5|2626.5|5
1639641170000|2021-12-16 07:52:50|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|1
1639641220000|2021-12-16 07:53:40|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|2634.3|2628.3|1
1639641230000|2021-12-16 07:53:50|2634.1|2628.1|2633.8|2627.8|2634.1|2628.1|2633.8|2627.8|2
1639641270000|2021-12-16 07:54:30|2633.6|2627.6|2632|2626|2633.6|2627.6|2632|2626|3
1639641280000|2021-12-16 07:54:40|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|2631.5|2625.5|1
1639641290000|2021-12-16 07:54:50|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|2631.3|2625.3|1
1639641300000|2021-12-16 07:55:00|2631|2625|2630.1|2624.1|2631|2625|2629.5|2623.5|7
1639641320000|2021-12-16 07:55:20|2630.4|2624.4|2631.1|2625.1|2631.1|2625.1|2630.4|2624.4|8
1639641330000|2021-12-16 07:55:30|2630.9|2624.9|2628.9|2622.9|2630.9|2624.9|2628.9|2622.9|3
1639641340000|2021-12-16 07:55:40|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|2629.6|2623.6|1
1639641350000|2021-12-16 07:55:50|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639641360000|2021-12-16 07:56:00|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|3
1639641370000|2021-12-16 07:56:10|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2629.1|2623.1|5
1639641380000|2021-12-16 07:56:20|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1639641390000|2021-12-16 07:56:30|2628.9|2622.9|2629.6|2623.6|2629.9|2623.9|2628.9|2622.9|5
1639641400000|2021-12-16 07:56:40|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1639641410000|2021-12-16 07:56:50|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639641420000|2021-12-16 07:57:00|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639641430000|2021-12-16 07:57:10|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1639641440000|2021-12-16 07:57:20|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2629.1|2623.1|2
1639641460000|2021-12-16 07:57:40|2628.9|2622.9|2629.4|2623.4|2630.4|2624.4|2628.9|2622.9|6
1639641480000|2021-12-16 07:58:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|4
1639641490000|2021-12-16 07:58:10|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1639641500000|2021-12-16 07:58:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639641530000|2021-12-16 07:58:50|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1639641550000|2021-12-16 07:59:10|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1639641560000|2021-12-16 07:59:20|2628.9|2622.9|2628.6|2622.6|2628.9|2622.9|2628.6|2622.6|2
1639641570000|2021-12-16 07:59:30|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1639641600000|2021-12-16 08:00:00|2628.9|2622.9|2629.4|2623.4|2629.6|2623.6|2628.9|2622.9|5
1639641610000|2021-12-16 08:00:10|2629.6|2623.6|2630.1|2624.1|2630.4|2624.4|2629.6|2623.6|7
1639641620000|2021-12-16 08:00:20|2629.9|2623.9|2629.6|2623.6|2629.9|2623.9|2628.9|2622.9|6
1639641630000|2021-12-16 08:00:30|2629.4|2623.4|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|4
1639641640000|2021-12-16 08:00:40|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639641660000|2021-12-16 08:01:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|2
1639641670000|2021-12-16 08:01:10|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1639641680000|2021-12-16 08:01:20|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1639641690000|2021-12-16 08:01:30|2627.9|2621.9|2627.4|2621.4|2627.9|2621.9|2627.1|2621.1|4
1639641700000|2021-12-16 08:01:40|2627.1|2621.1|2627.6|2621.6|2627.6|2621.6|2627.1|2621.1|3
1639641710000|2021-12-16 08:01:50|2627.4|2621.4|2627.4|2621.4|2627.6|2621.6|2627.4|2621.4|3
1639641720000|2021-12-16 08:02:00|2626.9|2620.9|2627.1|2621.1|2627.1|2621.1|2626.9|2620.9|2
1639641740000|2021-12-16 08:02:20|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|3
1639641800000|2021-12-16 08:03:20|2627.1|2621.1|2626.4|2620.4|2627.1|2621.1|2626.4|2620.4|2
1639641810000|2021-12-16 08:03:30|2625.9|2619.9|2625.4|2619.4|2625.9|2619.9|2625.4|2619.4|2
1639641850000|2021-12-16 08:04:10|2625.1|2619.1|2624.6|2618.6|2625.1|2619.1|2624.6|2618.6|3
1639641860000|2021-12-16 08:04:20|2624.9|2618.9|2625.6|2619.6|2625.9|2619.9|2624.9|2618.9|4
1639641870000|2021-12-16 08:04:30|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|2625.4|2619.4|1
1639641900000|2021-12-16 08:05:00|2624.9|2618.9|2623.6|2617.6|2625.4|2619.4|2623.6|2617.6|8
1639641910000|2021-12-16 08:05:10|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1639641930000|2021-12-16 08:05:30|2623.6|2617.6|2624.1|2618.1|2624.4|2618.4|2623.6|2617.6|3
1639641940000|2021-12-16 08:05:40|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1639641950000|2021-12-16 08:05:50|2624.4|2618.4|2624.1|2618.1|2624.4|2618.4|2624.1|2618.1|2
1639641970000|2021-12-16 08:06:10|2623.6|2617.6|2623.4|2617.4|2623.6|2617.6|2623.4|2617.4|2
1639642030000|2021-12-16 08:07:10|2623.6|2617.6|2624.4|2618.4|2624.6|2618.6|2623.6|2617.6|4
1639642050000|2021-12-16 08:07:30|2624.1|2618.1|2624.6|2618.6|2624.6|2618.6|2624.1|2618.1|3
1639642070000|2021-12-16 08:07:50|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.6|2618.6|3
1639642110000|2021-12-16 08:08:30|2625.1|2619.1|2625.6|2619.6|2626.4|2620.4|2625.1|2619.1|5
1639642120000|2021-12-16 08:08:40|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|2625.9|2619.9|1
1639642130000|2021-12-16 08:08:50|2626.1|2620.1|2625.9|2619.9|2626.1|2620.1|2625.9|2619.9|2
1639642160000|2021-12-16 08:09:20|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1639642180000|2021-12-16 08:09:40|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639642240000|2021-12-16 08:10:40|2625.9|2619.9|2624.6|2618.6|2626.6|2620.6|2624.6|2618.6|6
1639642250000|2021-12-16 08:10:50|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1639642260000|2021-12-16 08:11:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1639642290000|2021-12-16 08:11:30|2624.6|2618.6|2624.4|2618.4|2624.6|2618.6|2624.4|2618.4|2
1639642300000|2021-12-16 08:11:40|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|2624.1|2618.1|1
1639642330000|2021-12-16 08:12:10|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639642370000|2021-12-16 08:12:50|2624.6|2618.6|2625.1|2619.1|2625.1|2619.1|2624.6|2618.6|2
1639642380000|2021-12-16 08:13:00|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|2624.9|2618.9|1
1639642390000|2021-12-16 08:13:10|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2624.1|2618.1|2
1639642420000|2021-12-16 08:13:40|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|2624.4|2618.4|1
1639642470000|2021-12-16 08:14:30|2624.1|2618.1|2624.4|2618.4|2624.4|2618.4|2624.1|2618.1|2
1639642490000|2021-12-16 08:14:50|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1639642540000|2021-12-16 08:15:40|2625.1|2619.1|2625.4|2619.4|2625.6|2619.6|2625.1|2619.1|4
1639642590000|2021-12-16 08:16:30|2625.6|2619.6|2625.9|2619.9|2625.9|2619.9|2625.6|2619.6|2
1639642640000|2021-12-16 08:17:20|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1639642690000|2021-12-16 08:18:10|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|2626.1|2620.1|1
1639642710000|2021-12-16 08:18:30|2626.4|2620.4|2626.6|2620.6|2626.6|2620.6|2626.4|2620.4|2
1639642720000|2021-12-16 08:18:40|2626.9|2620.9|2626.4|2620.4|2627.9|2621.9|2626.4|2620.4|5
1639642730000|2021-12-16 08:18:50|2626.6|2620.6|2626.1|2620.1|2626.6|2620.6|2625.9|2619.9|5
1639642740000|2021-12-16 08:19:00|2626.4|2620.4|2627.1|2621.1|2627.1|2621.1|2626.4|2620.4|3
1639642750000|2021-12-16 08:19:10|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|2626.9|2620.9|1
1639642760000|2021-12-16 08:19:20|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639642770000|2021-12-16 08:19:30|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639642780000|2021-12-16 08:19:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639642830000|2021-12-16 08:20:30|2627.9|2621.9|2628.6|2622.6|2629.4|2623.4|2627.9|2621.9|6
1639642840000|2021-12-16 08:20:40|2628.9|2622.9|2628.6|2622.6|2629.4|2623.4|2628.6|2622.6|5
1639642850000|2021-12-16 08:20:50|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|2629.1|2623.1|1
1639642860000|2021-12-16 08:21:00|2629.4|2623.4|2628.4|2622.4|2629.4|2623.4|2628.4|2622.4|4
1639642880000|2021-12-16 08:21:20|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1639642890000|2021-12-16 08:21:30|2628.1|2622.1|2628.4|2622.4|2628.4|2622.4|2628.1|2622.1|2
1639642910000|2021-12-16 08:21:50|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|3
1639642920000|2021-12-16 08:22:00|2627.9|2621.9|2628.1|2622.1|2628.1|2622.1|2627.9|2621.9|2
1639642930000|2021-12-16 08:22:10|2628.4|2622.4|2628.4|2622.4|2628.6|2622.6|2628.4|2622.4|3
1639642940000|2021-12-16 08:22:20|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1639642970000|2021-12-16 08:22:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639642980000|2021-12-16 08:23:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|3
1639643020000|2021-12-16 08:23:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639643040000|2021-12-16 08:24:00|2627.4|2621.4|2626.4|2620.4|2627.4|2621.4|2626.4|2620.4|2
1639643050000|2021-12-16 08:24:10|2626.6|2620.6|2626.9|2620.9|2626.9|2620.9|2626.6|2620.6|2
1639643060000|2021-12-16 08:24:20|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.4|2620.4|2
1639643070000|2021-12-16 08:24:30|2626.1|2620.1|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|2
1639643080000|2021-12-16 08:24:40|2626.6|2620.6|2625.4|2619.4|2626.6|2620.6|2625.4|2619.4|3
1639643090000|2021-12-16 08:24:50|2625.6|2619.6|2627.4|2621.4|2627.4|2621.4|2625.6|2619.6|3
1639643100000|2021-12-16 08:25:00|2627.1|2621.1|2627.4|2621.4|2627.4|2621.4|2627.1|2621.1|2
1639643140000|2021-12-16 08:25:40|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|2627.6|2621.6|1
1639643150000|2021-12-16 08:25:50|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1639643180000|2021-12-16 08:26:20|2627.4|2621.4|2627.1|2621.1|2627.4|2621.4|2627.1|2621.1|2
1639643210000|2021-12-16 08:26:50|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|2627.4|2621.4|1
1639643280000|2021-12-16 08:28:00|2627.6|2621.6|2628.4|2622.4|2628.4|2622.4|2627.6|2621.6|2
1639643290000|2021-12-16 08:28:10|2627.9|2621.9|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|3
1639643300000|2021-12-16 08:28:20|2626.9|2620.9|2627.4|2621.4|2627.4|2621.4|2626.9|2620.9|2
1639643310000|2021-12-16 08:28:30|2627.6|2621.6|2627.9|2621.9|2627.9|2621.9|2627.6|2621.6|2
1639643340000|2021-12-16 08:29:00|2628.1|2622.1|2629.4|2623.4|2629.6|2623.6|2628.1|2622.1|5
1639643350000|2021-12-16 08:29:10|2629.6|2623.6|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|4
1639643360000|2021-12-16 08:29:20|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639643380000|2021-12-16 08:29:40|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1639643400000|2021-12-16 08:30:00|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|2629.9|2623.9|1
1639643410000|2021-12-16 08:30:10|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2629.6|2623.6|3
1639643430000|2021-12-16 08:30:30|2629.4|2623.4|2629.4|2623.4|2629.9|2623.9|2629.4|2623.4|5
1639643440000|2021-12-16 08:30:40|2629.6|2623.6|2629.9|2623.9|2629.9|2623.9|2629.6|2623.6|2
1639643460000|2021-12-16 08:31:00|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|3
1639643540000|2021-12-16 08:32:20|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.9|2623.9|2
1639643550000|2021-12-16 08:32:30|2630.4|2624.4|2631.6|2625.6|2632.4|2626.4|2630.4|2624.4|4
1639643570000|2021-12-16 08:32:50|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639643580000|2021-12-16 08:33:00|2632.1|2626.1|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|4
1639643590000|2021-12-16 08:33:10|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|2632.1|2626.1|1
1639643600000|2021-12-16 08:33:20|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|3
1639643620000|2021-12-16 08:33:40|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639643640000|2021-12-16 08:34:00|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|2631.4|2625.4|1
1639643650000|2021-12-16 08:34:10|2631.1|2625.1|2631.4|2625.4|2631.4|2625.4|2631.1|2625.1|4
1639643670000|2021-12-16 08:34:30|2631.6|2625.6|2631.9|2625.9|2631.9|2625.9|2631.6|2625.6|2
1639643680000|2021-12-16 08:34:40|2632.1|2626.1|2631.9|2625.9|2632.4|2626.4|2631.9|2625.9|4
1639643690000|2021-12-16 08:34:50|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|2631.6|2625.6|1
1639643710000|2021-12-16 08:35:10|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|2631.9|2625.9|1
1639643740000|2021-12-16 08:35:40|2631.4|2625.4|2633.1|2627.1|2633.9|2627.9|2631.4|2625.4|5
1639643750000|2021-12-16 08:35:50|2633.4|2627.4|2633.1|2627.1|2633.4|2627.4|2633.1|2627.1|2
1639643790000|2021-12-16 08:36:30|2633.4|2627.4|2633.9|2627.9|2633.9|2627.9|2633.4|2627.4|2
1639643810000|2021-12-16 08:36:50|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|2634.1|2628.1|1
1639643890000|2021-12-16 08:38:10|2634.6|2628.6|2635.4|2629.4|2635.4|2629.4|2634.6|2628.6|4
1639643910000|2021-12-16 08:38:30|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639643920000|2021-12-16 08:38:40|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1639643970000|2021-12-16 08:39:30|2634.9|2628.9|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|2
1639643980000|2021-12-16 08:39:40|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639644010000|2021-12-16 08:40:10|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639644030000|2021-12-16 08:40:30|2634.4|2628.4|2634.4|2628.4|2634.4|2628.4|2634.1|2628.1|3
1639644050000|2021-12-16 08:40:50|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1639644060000|2021-12-16 08:41:00|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639644070000|2021-12-16 08:41:10|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.6|2628.6|3
1639644090000|2021-12-16 08:41:30|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|2634.9|2628.9|1
1639644100000|2021-12-16 08:41:40|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|2635.1|2629.1|1
1639644110000|2021-12-16 08:41:50|2635.4|2629.4|2636.9|2630.9|2637.4|2631.4|2635.4|2629.4|6
1639644120000|2021-12-16 08:42:00|2637.1|2631.1|2636.1|2630.1|2637.1|2631.1|2636.1|2630.1|2
1639644130000|2021-12-16 08:42:10|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.6|2629.6|3
1639644180000|2021-12-16 08:43:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|1
1639644190000|2021-12-16 08:43:10|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1639644200000|2021-12-16 08:43:20|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639644210000|2021-12-16 08:43:30|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1639644240000|2021-12-16 08:44:00|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|2637.1|2631.1|1
1639644270000|2021-12-16 08:44:30|2637.4|2631.4|2638.6|2632.6|2638.6|2632.6|2637.4|2631.4|2
1639644290000|2021-12-16 08:44:50|2638.9|2632.9|2640.6|2634.6|2640.6|2634.6|2638.9|2632.9|2
1639644300000|2021-12-16 08:45:00|2640.9|2634.9|2640.1|2634.1|2641.9|2635.9|2640.1|2634.1|4
1639644310000|2021-12-16 08:45:10|2639.4|2633.4|2642.4|2636.4|2642.4|2636.4|2639.4|2633.4|9
1639644320000|2021-12-16 08:45:20|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639644330000|2021-12-16 08:45:30|2642.4|2636.4|2642.4|2636.4|2643.4|2637.4|2642.4|2636.4|4
1639644340000|2021-12-16 08:45:40|2642.1|2636.1|2642.6|2636.6|2642.6|2636.6|2641.6|2635.6|5
1639644350000|2021-12-16 08:45:50|2642.9|2636.9|2643.4|2637.4|2644.1|2638.1|2642.9|2636.9|4
1639644360000|2021-12-16 08:46:00|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639644370000|2021-12-16 08:46:10|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1639644380000|2021-12-16 08:46:20|2642.9|2636.9|2642.1|2636.1|2642.9|2636.9|2642.1|2636.1|2
1639644390000|2021-12-16 08:46:30|2642.4|2636.4|2642.9|2636.9|2642.9|2636.9|2642.4|2636.4|3
1639644400000|2021-12-16 08:46:40|2642.1|2636.1|2643.1|2637.1|2643.1|2637.1|2641.9|2635.9|4
1639644410000|2021-12-16 08:46:50|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1639644440000|2021-12-16 08:47:20|2642.9|2636.9|2642.4|2636.4|2642.9|2636.9|2642.4|2636.4|2
1639644480000|2021-12-16 08:48:00|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639644510000|2021-12-16 08:48:30|2642.4|2636.4|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|2
1639644520000|2021-12-16 08:48:40|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639644540000|2021-12-16 08:49:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639644550000|2021-12-16 08:49:10|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|3
1639644560000|2021-12-16 08:49:20|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1639644580000|2021-12-16 08:49:40|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639644610000|2021-12-16 08:50:10|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|4
1639644620000|2021-12-16 08:50:20|2642.1|2636.1|2641.1|2635.1|2642.1|2636.1|2641.1|2635.1|2
1639644670000|2021-12-16 08:51:10|2641.4|2635.4|2641.6|2635.6|2641.9|2635.9|2641.4|2635.4|3
1639644680000|2021-12-16 08:51:20|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639644700000|2021-12-16 08:51:40|2641.6|2635.6|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|3
1639644710000|2021-12-16 08:51:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639644740000|2021-12-16 08:52:20|2641.6|2635.6|2641.6|2635.6|2642.1|2636.1|2641.6|2635.6|4
1639644770000|2021-12-16 08:52:50|2641.9|2635.9|2640.9|2634.9|2641.9|2635.9|2640.9|2634.9|4
1639644780000|2021-12-16 08:53:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639644820000|2021-12-16 08:53:40|2640.9|2634.9|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|2
1639644880000|2021-12-16 08:54:40|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639644930000|2021-12-16 08:55:30|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639645030000|2021-12-16 08:57:10|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639645040000|2021-12-16 08:57:20|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1639645050000|2021-12-16 08:57:30|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639645060000|2021-12-16 08:57:40|2641.9|2635.9|2641.6|2635.6|2641.9|2635.9|2641.6|2635.6|2
1639645080000|2021-12-16 08:58:00|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639645090000|2021-12-16 08:58:10|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639645100000|2021-12-16 08:58:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639645140000|2021-12-16 08:59:00|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639645150000|2021-12-16 08:59:10|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639645160000|2021-12-16 08:59:20|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639645170000|2021-12-16 08:59:30|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1639645180000|2021-12-16 08:59:40|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639645190000|2021-12-16 08:59:50|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|3
1639645200000|2021-12-16 09:00:00|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639645210000|2021-12-16 09:00:10|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|4
1639645220000|2021-12-16 09:00:20|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2640.9|2634.9|5
1639645230000|2021-12-16 09:00:30|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|7
1639645240000|2021-12-16 09:00:40|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639645250000|2021-12-16 09:00:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639645260000|2021-12-16 09:01:00|2641.1|2635.1|2639.1|2633.1|2641.1|2635.1|2639.1|2633.1|9
1639645290000|2021-12-16 09:01:30|2639.4|2633.4|2639.6|2633.6|2639.6|2633.6|2639.4|2633.4|2
1639645300000|2021-12-16 09:01:40|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639645320000|2021-12-16 09:02:00|2640.1|2634.1|2640.4|2634.4|2640.4|2634.4|2640.1|2634.1|2
1639645330000|2021-12-16 09:02:10|2640.6|2634.6|2641.9|2635.9|2641.9|2635.9|2640.6|2634.6|5
1639645350000|2021-12-16 09:02:30|2641.6|2635.6|2641.1|2635.1|2641.6|2635.6|2641.1|2635.1|2
1639645360000|2021-12-16 09:02:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639645370000|2021-12-16 09:02:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639645380000|2021-12-16 09:03:00|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639645390000|2021-12-16 09:03:10|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639645400000|2021-12-16 09:03:20|2640.9|2634.9|2640.1|2634.1|2640.9|2634.9|2639.9|2633.9|4
1639645410000|2021-12-16 09:03:30|2639.9|2633.9|2639.4|2633.4|2639.9|2633.9|2639.4|2633.4|3
1639645450000|2021-12-16 09:04:10|2639.1|2633.1|2638.4|2632.4|2639.1|2633.1|2638.4|2632.4|3
1639645480000|2021-12-16 09:04:40|2638.6|2632.6|2639.4|2633.4|2639.6|2633.6|2638.6|2632.6|3
1639645490000|2021-12-16 09:04:50|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639645500000|2021-12-16 09:05:00|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639645510000|2021-12-16 09:05:10|2638.9|2632.9|2639.6|2633.6|2639.6|2633.6|2638.9|2632.9|3
1639645540000|2021-12-16 09:05:40|2639.9|2633.9|2640.1|2634.1|2640.4|2634.4|2639.9|2633.9|4
1639645570000|2021-12-16 09:06:10|2640.4|2634.4|2640.1|2634.1|2640.4|2634.4|2640.1|2634.1|2
1639645580000|2021-12-16 09:06:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639645600000|2021-12-16 09:06:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|3
1639645620000|2021-12-16 09:07:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639645630000|2021-12-16 09:07:10|2641.1|2635.1|2642.6|2636.6|2642.6|2636.6|2641.1|2635.1|5
1639645640000|2021-12-16 09:07:20|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639645650000|2021-12-16 09:07:30|2642.6|2636.6|2641.9|2635.9|2642.6|2636.6|2641.9|2635.9|2
1639645660000|2021-12-16 09:07:40|2642.1|2636.1|2645.5|2639.5|2645.5|2639.5|2642.1|2636.1|8
1639645670000|2021-12-16 09:07:50|2645.6|2639.6|2646|2640|2646|2640|2645.3|2639.3|6
1639645680000|2021-12-16 09:08:00|2646.1|2640.1|2646.4|2640.4|2646.4|2640.4|2646.1|2640.1|2
1639645690000|2021-12-16 09:08:10|2646.6|2640.6|2647.1|2641.1|2647.1|2641.1|2646.6|2640.6|4
1639645720000|2021-12-16 09:08:40|2646.9|2640.9|2647.6|2641.6|2648.4|2642.4|2646.9|2640.9|8
1639645730000|2021-12-16 09:08:50|2647.4|2641.4|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|4
1639645740000|2021-12-16 09:09:00|2648.6|2642.6|2648.9|2642.9|2649.1|2643.1|2648.6|2642.6|4
1639645750000|2021-12-16 09:09:10|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.4|2642.4|4
1639645760000|2021-12-16 09:09:20|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|5
1639645770000|2021-12-16 09:09:30|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.6|2643.6|5
1639645780000|2021-12-16 09:09:40|2650.6|2644.6|2649.4|2643.4|2651.1|2645.1|2649.4|2643.4|7
1639645790000|2021-12-16 09:09:50|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2648.4|2642.4|3
1639645800000|2021-12-16 09:10:00|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2647.6|2641.6|3
1639645810000|2021-12-16 09:10:10|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.6|2641.6|3
1639645820000|2021-12-16 09:10:20|2647.6|2641.6|2648.4|2642.4|2648.4|2642.4|2647.6|2641.6|3
1639645830000|2021-12-16 09:10:30|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639645850000|2021-12-16 09:10:50|2647.9|2641.9|2648.6|2642.6|2648.6|2642.6|2647.9|2641.9|3
1639645860000|2021-12-16 09:11:00|2648.1|2642.1|2648.1|2642.1|2648.6|2642.6|2648.1|2642.1|3
1639645870000|2021-12-16 09:11:10|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639645880000|2021-12-16 09:11:20|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1639645890000|2021-12-16 09:11:30|2647.9|2641.9|2645.6|2639.6|2647.9|2641.9|2645.6|2639.6|6
1639645900000|2021-12-16 09:11:40|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1639645920000|2021-12-16 09:12:00|2644.9|2638.9|2645.4|2639.4|2645.6|2639.6|2644.9|2638.9|3
1639645930000|2021-12-16 09:12:10|2645.6|2639.6|2645.1|2639.1|2645.9|2639.9|2645.1|2639.1|4
1639645960000|2021-12-16 09:12:40|2645.4|2639.4|2646.6|2640.6|2646.6|2640.6|2645.4|2639.4|4
1639645970000|2021-12-16 09:12:50|2646.9|2640.9|2648.9|2642.9|2649.4|2643.4|2646.9|2640.9|4
1639645980000|2021-12-16 09:13:00|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1639646000000|2021-12-16 09:13:20|2649.1|2643.1|2647.4|2641.4|2649.4|2643.4|2647.4|2641.4|4
1639646010000|2021-12-16 09:13:30|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639646020000|2021-12-16 09:13:40|2647.4|2641.4|2647.9|2641.9|2647.9|2641.9|2647.4|2641.4|5
1639646030000|2021-12-16 09:13:50|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639646040000|2021-12-16 09:14:00|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1639646050000|2021-12-16 09:14:10|2647.9|2641.9|2649.1|2643.1|2649.1|2643.1|2647.9|2641.9|3
1639646060000|2021-12-16 09:14:20|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|3
1639646070000|2021-12-16 09:14:30|2648.9|2642.9|2650.1|2644.1|2650.1|2644.1|2648.9|2642.9|4
1639646080000|2021-12-16 09:14:40|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1639646090000|2021-12-16 09:14:50|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.9|2643.9|3
1639646120000|2021-12-16 09:15:20|2649.6|2643.6|2647.9|2641.9|2649.6|2643.6|2647.9|2641.9|3
1639646140000|2021-12-16 09:15:40|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2646.9|2640.9|7
1639646150000|2021-12-16 09:15:50|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1639646160000|2021-12-16 09:16:00|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|3
1639646170000|2021-12-16 09:16:10|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1639646180000|2021-12-16 09:16:20|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639646200000|2021-12-16 09:16:40|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2647.9|2641.9|3
1639646210000|2021-12-16 09:16:50|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|2
1639646220000|2021-12-16 09:17:00|2648.6|2642.6|2647.6|2641.6|2648.6|2642.6|2647.4|2641.4|5
1639646230000|2021-12-16 09:17:10|2647.4|2641.4|2646.9|2640.9|2647.4|2641.4|2646.9|2640.9|3
1639646240000|2021-12-16 09:17:20|2647.1|2641.1|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|4
1639646250000|2021-12-16 09:17:30|2647.1|2641.1|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|2
1639646260000|2021-12-16 09:17:40|2647.1|2641.1|2646.4|2640.4|2647.1|2641.1|2646.4|2640.4|4
1639646300000|2021-12-16 09:18:20|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1639646310000|2021-12-16 09:18:30|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|2
1639646350000|2021-12-16 09:19:10|2646.4|2640.4|2646.1|2640.1|2647.1|2641.1|2646.1|2640.1|6
1639646360000|2021-12-16 09:19:20|2645.6|2639.6|2645.6|2639.6|2646.1|2640.1|2645.4|2639.4|5
1639646370000|2021-12-16 09:19:30|2645.4|2639.4|2645.9|2639.9|2645.9|2639.9|2645.4|2639.4|3
1639646400000|2021-12-16 09:20:00|2646.1|2640.1|2646.6|2640.6|2647.1|2641.1|2646.1|2640.1|7
1639646410000|2021-12-16 09:20:10|2646.4|2640.4|2646.1|2640.1|2646.4|2640.4|2646.1|2640.1|2
1639646420000|2021-12-16 09:20:20|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1639646460000|2021-12-16 09:21:00|2645.9|2639.9|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|6
1639646470000|2021-12-16 09:21:10|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|3
1639646490000|2021-12-16 09:21:30|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1639646500000|2021-12-16 09:21:40|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1639646510000|2021-12-16 09:21:50|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1639646520000|2021-12-16 09:22:00|2646.1|2640.1|2646.6|2640.6|2646.9|2640.9|2646.1|2640.1|5
1639646530000|2021-12-16 09:22:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1639646540000|2021-12-16 09:22:20|2646.6|2640.6|2647.9|2641.9|2648.6|2642.6|2646.6|2640.6|8
1639646550000|2021-12-16 09:22:30|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|3
1639646560000|2021-12-16 09:22:40|2648.1|2642.1|2649.4|2643.4|2649.4|2643.4|2648.1|2642.1|5
1639646570000|2021-12-16 09:22:50|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639646590000|2021-12-16 09:23:10|2649.4|2643.4|2650.1|2644.1|2650.1|2644.1|2649.1|2643.1|8
1639646600000|2021-12-16 09:23:20|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.4|2643.4|4
1639646610000|2021-12-16 09:23:30|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2648.6|2642.6|5
1639646620000|2021-12-16 09:23:40|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1639646650000|2021-12-16 09:24:10|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1639646710000|2021-12-16 09:25:10|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.9|2643.9|2
1639646720000|2021-12-16 09:25:20|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639646730000|2021-12-16 09:25:30|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|3
1639646740000|2021-12-16 09:25:40|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1639646750000|2021-12-16 09:25:50|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|3
1639646760000|2021-12-16 09:26:00|2648.1|2642.1|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|6
1639646770000|2021-12-16 09:26:10|2648.4|2642.4|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|3
1639646780000|2021-12-16 09:26:20|2648.6|2642.6|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|3
1639646790000|2021-12-16 09:26:30|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|6
1639646800000|2021-12-16 09:26:40|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.4|2641.4|6
1639646810000|2021-12-16 09:26:50|2647.6|2641.6|2647.9|2641.9|2647.9|2641.9|2647.6|2641.6|2
1639646820000|2021-12-16 09:27:00|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.4|2641.4|2
1639646830000|2021-12-16 09:27:10|2647.6|2641.6|2648.1|2642.1|2648.4|2642.4|2647.6|2641.6|3
1639646840000|2021-12-16 09:27:20|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|3
1639646870000|2021-12-16 09:27:50|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|4
1639646880000|2021-12-16 09:28:00|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639646900000|2021-12-16 09:28:20|2647.9|2641.9|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|2
1639646910000|2021-12-16 09:28:30|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2648.1|2642.1|3
1639646920000|2021-12-16 09:28:40|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639646930000|2021-12-16 09:28:50|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639646940000|2021-12-16 09:29:00|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.4|2641.4|3
1639646950000|2021-12-16 09:29:10|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|2
1639646970000|2021-12-16 09:29:30|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639646980000|2021-12-16 09:29:40|2648.4|2642.4|2647.9|2641.9|2648.4|2642.4|2647.6|2641.6|3
1639646990000|2021-12-16 09:29:50|2647.6|2641.6|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|3
1639647000000|2021-12-16 09:30:00|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1639647010000|2021-12-16 09:30:10|2647.9|2641.9|2648.4|2642.4|2648.6|2642.6|2647.6|2641.6|5
1639647020000|2021-12-16 09:30:20|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639647040000|2021-12-16 09:30:40|2648.4|2642.4|2648.1|2642.1|2648.4|2642.4|2647.9|2641.9|3
1639647050000|2021-12-16 09:30:50|2648.4|2642.4|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|3
1639647060000|2021-12-16 09:31:00|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639647070000|2021-12-16 09:31:10|2648.9|2642.9|2647.6|2641.6|2648.9|2642.9|2647.6|2641.6|5
1639647080000|2021-12-16 09:31:20|2647.9|2641.9|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|2
1639647090000|2021-12-16 09:31:30|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1639647100000|2021-12-16 09:31:40|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639647120000|2021-12-16 09:32:00|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1639647150000|2021-12-16 09:32:30|2648.6|2642.6|2648.9|2642.9|2648.9|2642.9|2648.6|2642.6|2
1639647160000|2021-12-16 09:32:40|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|2
1639647170000|2021-12-16 09:32:50|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.9|2642.9|3
1639647180000|2021-12-16 09:33:00|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|2
1639647190000|2021-12-16 09:33:10|2649.9|2643.9|2649.9|2643.9|2650.1|2644.1|2649.6|2643.6|5
1639647210000|2021-12-16 09:33:30|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639647220000|2021-12-16 09:33:40|2650.4|2644.4|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|3
1639647230000|2021-12-16 09:33:50|2650.6|2644.6|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|2
1639647240000|2021-12-16 09:34:00|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1639647250000|2021-12-16 09:34:10|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1639647260000|2021-12-16 09:34:20|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.4|2644.4|4
1639647270000|2021-12-16 09:34:30|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639647280000|2021-12-16 09:34:40|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1639647290000|2021-12-16 09:34:50|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1639647330000|2021-12-16 09:35:30|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2649.9|2643.9|3
1639647340000|2021-12-16 09:35:40|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1639647360000|2021-12-16 09:36:00|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1639647370000|2021-12-16 09:36:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639647380000|2021-12-16 09:36:20|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2649.1|2643.1|5
1639647390000|2021-12-16 09:36:30|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|3
1639647400000|2021-12-16 09:36:40|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|3
1639647410000|2021-12-16 09:36:50|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1639647420000|2021-12-16 09:37:00|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.9|2642.9|2
1639647430000|2021-12-16 09:37:10|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1639647440000|2021-12-16 09:37:20|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2648.4|2642.4|3
1639647450000|2021-12-16 09:37:30|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|3
1639647460000|2021-12-16 09:37:40|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1639647470000|2021-12-16 09:37:50|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639647490000|2021-12-16 09:38:10|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1639647500000|2021-12-16 09:38:20|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|1
1639647510000|2021-12-16 09:38:30|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|3
1639647540000|2021-12-16 09:39:00|2649.1|2643.1|2649.1|2643.1|2649.4|2643.4|2649.1|2643.1|3
1639647550000|2021-12-16 09:39:10|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1639647560000|2021-12-16 09:39:20|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2647.9|2641.9|4
1639647570000|2021-12-16 09:39:30|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639647580000|2021-12-16 09:39:40|2648.4|2642.4|2648.4|2642.4|2648.6|2642.6|2648.1|2642.1|5
1639647590000|2021-12-16 09:39:50|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639647600000|2021-12-16 09:40:00|2648.4|2642.4|2648.9|2642.9|2648.9|2642.9|2648.4|2642.4|3
1639647620000|2021-12-16 09:40:20|2647.9|2641.9|2647.1|2641.1|2647.9|2641.9|2647.1|2641.1|3
1639647630000|2021-12-16 09:40:30|2647.4|2641.4|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|3
1639647640000|2021-12-16 09:40:40|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|2
1639647650000|2021-12-16 09:40:50|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|1
1639647660000|2021-12-16 09:41:00|2647.1|2641.1|2646.4|2640.4|2647.1|2641.1|2646.4|2640.4|3
1639647670000|2021-12-16 09:41:10|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1639647680000|2021-12-16 09:41:20|2647.1|2641.1|2646.6|2640.6|2647.1|2641.1|2646.4|2640.4|5
1639647690000|2021-12-16 09:41:30|2646.9|2640.9|2646.6|2640.6|2646.9|2640.9|2646.6|2640.6|2
1639647710000|2021-12-16 09:41:50|2646.9|2640.9|2646.6|2640.6|2647.1|2641.1|2646.6|2640.6|4
1639647720000|2021-12-16 09:42:00|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2646.4|2640.4|3
1639647730000|2021-12-16 09:42:10|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639647740000|2021-12-16 09:42:20|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639647750000|2021-12-16 09:42:30|2645.9|2639.9|2645.6|2639.6|2646.4|2640.4|2645.6|2639.6|4
1639647760000|2021-12-16 09:42:40|2645.9|2639.9|2646.4|2640.4|2646.4|2640.4|2645.9|2639.9|3
1639647790000|2021-12-16 09:43:10|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|2
1639647800000|2021-12-16 09:43:20|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|4
1639647810000|2021-12-16 09:43:30|2645.9|2639.9|2645.6|2639.6|2645.9|2639.9|2645.6|2639.6|2
1639647820000|2021-12-16 09:43:40|2645.9|2639.9|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|4
1639647830000|2021-12-16 09:43:50|2645.9|2639.9|2646.1|2640.1|2646.1|2640.1|2645.9|2639.9|2
1639647850000|2021-12-16 09:44:10|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1639647860000|2021-12-16 09:44:20|2646.1|2640.1|2645.1|2639.1|2646.1|2640.1|2645.1|2639.1|3
1639647870000|2021-12-16 09:44:30|2645.4|2639.4|2645.9|2639.9|2645.9|2639.9|2645.4|2639.4|2
1639647880000|2021-12-16 09:44:40|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|3
1639647890000|2021-12-16 09:44:50|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1639647920000|2021-12-16 09:45:20|2645.4|2639.4|2645.1|2639.1|2645.4|2639.4|2645.1|2639.1|2
1639647930000|2021-12-16 09:45:30|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|2
1639647940000|2021-12-16 09:45:40|2645.4|2639.4|2644.4|2638.4|2645.4|2639.4|2644.4|2638.4|2
1639647960000|2021-12-16 09:46:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639648030000|2021-12-16 09:47:10|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|2
1639648040000|2021-12-16 09:47:20|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1639648060000|2021-12-16 09:47:40|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1639648090000|2021-12-16 09:48:10|2645.6|2639.6|2645.1|2639.1|2645.6|2639.6|2645.1|2639.1|3
1639648130000|2021-12-16 09:48:50|2644.9|2638.9|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|3
1639648140000|2021-12-16 09:49:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639648170000|2021-12-16 09:49:30|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1639648180000|2021-12-16 09:49:40|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639648190000|2021-12-16 09:49:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639648200000|2021-12-16 09:50:00|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.9|2638.9|3
1639648210000|2021-12-16 09:50:10|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1639648230000|2021-12-16 09:50:30|2644.9|2638.9|2645.4|2639.4|2645.4|2639.4|2644.4|2638.4|6
1639648270000|2021-12-16 09:51:10|2645.6|2639.6|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|2
1639648310000|2021-12-16 09:51:50|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|4
1639648320000|2021-12-16 09:52:00|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639648340000|2021-12-16 09:52:20|2644.6|2638.6|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|4
1639648350000|2021-12-16 09:52:30|2644.4|2638.4|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|3
1639648360000|2021-12-16 09:52:40|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639648370000|2021-12-16 09:52:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|5
1639648380000|2021-12-16 09:53:00|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1639648410000|2021-12-16 09:53:30|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1639648440000|2021-12-16 09:54:00|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1639648450000|2021-12-16 09:54:10|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639648480000|2021-12-16 09:54:40|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1639648490000|2021-12-16 09:54:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639648500000|2021-12-16 09:55:00|2644.4|2638.4|2643.9|2637.9|2644.9|2638.9|2643.9|2637.9|4
1639648510000|2021-12-16 09:55:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639648530000|2021-12-16 09:55:30|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639648550000|2021-12-16 09:55:50|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|2
1639648560000|2021-12-16 09:56:00|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1639648580000|2021-12-16 09:56:20|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|2
1639648590000|2021-12-16 09:56:30|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.9|2636.9|2
1639648600000|2021-12-16 09:56:40|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.9|2636.9|2
1639648610000|2021-12-16 09:56:50|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|1
1639648620000|2021-12-16 09:57:00|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639648650000|2021-12-16 09:57:30|2643.1|2637.1|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|2
1639648680000|2021-12-16 09:58:00|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.9|2636.9|2
1639648690000|2021-12-16 09:58:10|2643.4|2637.4|2642.9|2636.9|2643.6|2637.6|2642.9|2636.9|6
1639648700000|2021-12-16 09:58:20|2643.4|2637.4|2642.4|2636.4|2643.4|2637.4|2642.4|2636.4|4
1639648720000|2021-12-16 09:58:40|2642.6|2636.6|2644.9|2638.9|2644.9|2638.9|2642.4|2636.4|7
1639648760000|2021-12-16 09:59:20|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.9|2638.9|2
1639648770000|2021-12-16 09:59:30|2644.6|2638.6|2644.9|2638.9|2644.9|2638.9|2644.6|2638.6|2
1639648790000|2021-12-16 09:59:50|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1639648800000|2021-12-16 10:00:00|2646.6|2640.6|2645.9|2639.9|2646.6|2640.6|2645.9|2639.9|3
1639648810000|2021-12-16 10:00:10|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639648850000|2021-12-16 10:00:50|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1639648900000|2021-12-16 10:01:40|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1639648910000|2021-12-16 10:01:50|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|2644.9|2638.9|1
1639648920000|2021-12-16 10:02:00|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|2645.1|2639.1|1
1639648930000|2021-12-16 10:02:10|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1639648950000|2021-12-16 10:02:30|2644.9|2638.9|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|2
1639649070000|2021-12-16 10:04:30|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|2
1639649100000|2021-12-16 10:05:00|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2642.6|2636.6|4
1639649110000|2021-12-16 10:05:10|2643.9|2637.9|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|5
1639649120000|2021-12-16 10:05:20|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2642.9|2636.9|3
1639649130000|2021-12-16 10:05:30|2642.9|2636.9|2641.6|2635.6|2643.1|2637.1|2641.6|2635.6|4
1639649140000|2021-12-16 10:05:40|2641.4|2635.4|2641.6|2635.6|2641.6|2635.6|2641.4|2635.4|2
1639649150000|2021-12-16 10:05:50|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639649160000|2021-12-16 10:06:00|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1639649180000|2021-12-16 10:06:20|2642.1|2636.1|2641.1|2635.1|2642.1|2636.1|2641.1|2635.1|2
1639649190000|2021-12-16 10:06:30|2641.4|2635.4|2641.1|2635.1|2641.4|2635.4|2641.1|2635.1|2
1639649210000|2021-12-16 10:06:50|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639649230000|2021-12-16 10:07:10|2641.9|2635.9|2642.4|2636.4|2642.4|2636.4|2641.9|2635.9|2
1639649310000|2021-12-16 10:08:30|2642.1|2636.1|2641.4|2635.4|2642.1|2636.1|2641.1|2635.1|3
1639649330000|2021-12-16 10:08:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639649380000|2021-12-16 10:09:40|2641.1|2635.1|2640.9|2634.9|2641.1|2635.1|2640.9|2634.9|2
1639649400000|2021-12-16 10:10:00|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639649420000|2021-12-16 10:10:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639649440000|2021-12-16 10:10:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639649460000|2021-12-16 10:11:00|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639649470000|2021-12-16 10:11:10|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1639649480000|2021-12-16 10:11:20|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639649510000|2021-12-16 10:11:50|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639649540000|2021-12-16 10:12:20|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639649550000|2021-12-16 10:12:30|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.6|2634.6|2
1639649560000|2021-12-16 10:12:40|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|3
1639649570000|2021-12-16 10:12:50|2640.9|2634.9|2640.4|2634.4|2640.9|2634.9|2640.4|2634.4|3
1639649600000|2021-12-16 10:13:20|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639649700000|2021-12-16 10:15:00|2639.9|2633.9|2640.1|2634.1|2640.1|2634.1|2639.9|2633.9|2
1639649710000|2021-12-16 10:15:10|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639649740000|2021-12-16 10:15:40|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639649770000|2021-12-16 10:16:10|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639649780000|2021-12-16 10:16:20|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|1
1639649800000|2021-12-16 10:16:40|2639.6|2633.6|2639.9|2633.9|2640.1|2634.1|2639.6|2633.6|4
1639649850000|2021-12-16 10:17:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|4
1639649870000|2021-12-16 10:17:50|2639.9|2633.9|2640.6|2634.6|2640.6|2634.6|2639.6|2633.6|6
1639649910000|2021-12-16 10:18:30|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639649920000|2021-12-16 10:18:40|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639650040000|2021-12-16 10:20:40|2640.1|2634.1|2640.6|2634.6|2640.6|2634.6|2640.1|2634.1|2
1639650100000|2021-12-16 10:21:40|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639650160000|2021-12-16 10:22:40|2639.9|2633.9|2640.9|2634.9|2640.9|2634.9|2639.9|2633.9|5
1639650180000|2021-12-16 10:23:00|2640.6|2634.6|2640.9|2634.9|2640.9|2634.9|2640.4|2634.4|3
1639650280000|2021-12-16 10:24:40|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|2
1639650360000|2021-12-16 10:26:00|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639650370000|2021-12-16 10:26:10|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639650380000|2021-12-16 10:26:20|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639650520000|2021-12-16 10:28:40|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.9|2634.9|2
1639650530000|2021-12-16 10:28:50|2640.4|2634.4|2640.6|2634.6|2640.6|2634.6|2640.4|2634.4|2
1639650580000|2021-12-16 10:29:40|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639650600000|2021-12-16 10:30:00|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639650630000|2021-12-16 10:30:30|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|2640.4|2634.4|1
1639650650000|2021-12-16 10:30:50|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2639.9|2633.9|2
1639650670000|2021-12-16 10:31:10|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|2
1639650700000|2021-12-16 10:31:40|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639650750000|2021-12-16 10:32:30|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639650780000|2021-12-16 10:33:00|2638.9|2632.9|2637.6|2631.6|2638.9|2632.9|2636.9|2630.9|7
1639650790000|2021-12-16 10:33:10|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639650830000|2021-12-16 10:33:50|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|2
1639650840000|2021-12-16 10:34:00|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2638.1|2632.1|2
1639650890000|2021-12-16 10:34:50|2638.1|2632.1|2639.1|2633.1|2639.4|2633.4|2638.1|2632.1|4
1639651020000|2021-12-16 10:37:00|2638.6|2632.6|2638.1|2632.1|2639.1|2633.1|2638.1|2632.1|5
1639651040000|2021-12-16 10:37:20|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|2
1639651050000|2021-12-16 10:37:30|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639651060000|2021-12-16 10:37:40|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639651070000|2021-12-16 10:37:50|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|2
1639651090000|2021-12-16 10:38:10|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|2
1639651110000|2021-12-16 10:38:30|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639651150000|2021-12-16 10:39:10|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1639651190000|2021-12-16 10:39:50|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.1|2631.1|4
1639651200000|2021-12-16 10:40:00|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639651220000|2021-12-16 10:40:20|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639651230000|2021-12-16 10:40:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639651250000|2021-12-16 10:40:50|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639651260000|2021-12-16 10:41:00|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639651310000|2021-12-16 10:41:50|2637.9|2631.9|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|4
1639651390000|2021-12-16 10:43:10|2637.9|2631.9|2638.1|2632.1|2638.1|2632.1|2637.9|2631.9|2
1639651480000|2021-12-16 10:44:40|2638.6|2632.6|2639.6|2633.6|2639.6|2633.6|2638.6|2632.6|2
1639651520000|2021-12-16 10:45:20|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639651530000|2021-12-16 10:45:30|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639651560000|2021-12-16 10:46:00|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|2640.1|2634.1|1
1639651600000|2021-12-16 10:46:40|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|3
1639651650000|2021-12-16 10:47:30|2638.9|2632.9|2638.1|2632.1|2638.9|2632.9|2638.1|2632.1|2
1639651660000|2021-12-16 10:47:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639651680000|2021-12-16 10:48:00|2637.6|2631.6|2638.4|2632.4|2638.4|2632.4|2637.6|2631.6|4
1639651690000|2021-12-16 10:48:10|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639651830000|2021-12-16 10:50:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639651920000|2021-12-16 10:52:00|2637.4|2631.4|2638.1|2632.1|2638.1|2632.1|2637.4|2631.4|3
1639651930000|2021-12-16 10:52:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639652060000|2021-12-16 10:54:20|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639652080000|2021-12-16 10:54:40|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|3
1639652100000|2021-12-16 10:55:00|2637.6|2631.6|2637.1|2631.1|2637.6|2631.6|2637.1|2631.1|4
1639652120000|2021-12-16 10:55:20|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639652140000|2021-12-16 10:55:40|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1639652160000|2021-12-16 10:56:00|2637.1|2631.1|2638.1|2632.1|2638.6|2632.6|2637.1|2631.1|4
1639652170000|2021-12-16 10:56:10|2637.9|2631.9|2637.4|2631.4|2637.9|2631.9|2637.4|2631.4|3
1639652180000|2021-12-16 10:56:20|2637.1|2631.1|2636.6|2630.6|2637.1|2631.1|2636.6|2630.6|2
1639652190000|2021-12-16 10:56:30|2637.1|2631.1|2637.6|2631.6|2637.6|2631.6|2637.1|2631.1|2
1639652200000|2021-12-16 10:56:40|2637.4|2631.4|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|2
1639652210000|2021-12-16 10:56:50|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639652220000|2021-12-16 10:57:00|2637.4|2631.4|2637.4|2631.4|2637.6|2631.6|2637.1|2631.1|4
1639652240000|2021-12-16 10:57:20|2637.6|2631.6|2638.1|2632.1|2638.6|2632.6|2637.6|2631.6|5
1639652250000|2021-12-16 10:57:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639652270000|2021-12-16 10:57:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639652280000|2021-12-16 10:58:00|2637.6|2631.6|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|3
1639652300000|2021-12-16 10:58:20|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|3
1639652330000|2021-12-16 10:58:50|2638.9|2632.9|2640.1|2634.1|2640.4|2634.4|2638.9|2632.9|3
1639652360000|2021-12-16 10:59:20|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639652380000|2021-12-16 10:59:40|2640.4|2634.4|2639.6|2633.6|2640.4|2634.4|2639.4|2633.4|4
1639652390000|2021-12-16 10:59:50|2640.1|2634.1|2640.6|2634.6|2641.4|2635.4|2640.1|2634.1|5
1639652410000|2021-12-16 11:00:10|2640.4|2634.4|2639.9|2633.9|2640.4|2634.4|2639.9|2633.9|3
1639652420000|2021-12-16 11:00:20|2639.6|2633.6|2639.1|2633.1|2639.6|2633.6|2639.1|2633.1|2
1639652440000|2021-12-16 11:00:40|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639652460000|2021-12-16 11:01:00|2638.9|2632.9|2639.6|2633.6|2639.6|2633.6|2638.9|2632.9|2
1639652510000|2021-12-16 11:01:50|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|2639.9|2633.9|1
1639652520000|2021-12-16 11:02:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|1
1639652530000|2021-12-16 11:02:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|3
1639652550000|2021-12-16 11:02:30|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639652560000|2021-12-16 11:02:40|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639652600000|2021-12-16 11:03:20|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|2
1639652610000|2021-12-16 11:03:30|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639652630000|2021-12-16 11:03:50|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639652640000|2021-12-16 11:04:00|2637.4|2631.4|2637.9|2631.9|2638.1|2632.1|2637.4|2631.4|4
1639652660000|2021-12-16 11:04:20|2638.1|2632.1|2637.6|2631.6|2638.4|2632.4|2637.6|2631.6|4
1639652670000|2021-12-16 11:04:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639652690000|2021-12-16 11:04:50|2637.9|2631.9|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|3
1639652720000|2021-12-16 11:05:20|2637.4|2631.4|2637.1|2631.1|2637.4|2631.4|2637.1|2631.1|2
1639652750000|2021-12-16 11:05:50|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|3
1639652790000|2021-12-16 11:06:30|2637.1|2631.1|2637.9|2631.9|2637.9|2631.9|2637.1|2631.1|2
1639652800000|2021-12-16 11:06:40|2637.6|2631.6|2637.4|2631.4|2637.6|2631.6|2637.4|2631.4|2
1639652810000|2021-12-16 11:06:50|2637.6|2631.6|2637.9|2631.9|2638.1|2632.1|2637.6|2631.6|4
1639652820000|2021-12-16 11:07:00|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|2638.1|2632.1|1
1639652830000|2021-12-16 11:07:10|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639652840000|2021-12-16 11:07:20|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2637.1|2631.1|2
1639652850000|2021-12-16 11:07:30|2637.4|2631.4|2637.9|2631.9|2638.1|2632.1|2637.4|2631.4|5
1639652860000|2021-12-16 11:07:40|2638.1|2632.1|2638.4|2632.4|2638.4|2632.4|2637.9|2631.9|5
1639652870000|2021-12-16 11:07:50|2638.6|2632.6|2637.6|2631.6|2638.6|2632.6|2637.6|2631.6|5
1639652880000|2021-12-16 11:08:00|2637.9|2631.9|2638.6|2632.6|2638.6|2632.6|2637.9|2631.9|3
1639652890000|2021-12-16 11:08:10|2638.9|2632.9|2638.1|2632.1|2638.9|2632.9|2638.1|2632.1|3
1639652900000|2021-12-16 11:08:20|2638.4|2632.4|2638.1|2632.1|2638.6|2632.6|2638.1|2632.1|4
1639652910000|2021-12-16 11:08:30|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.6|2631.6|3
1639652920000|2021-12-16 11:08:40|2638.1|2632.1|2637.9|2631.9|2638.1|2632.1|2637.9|2631.9|2
1639652930000|2021-12-16 11:08:50|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|2637.4|2631.4|1
1639652950000|2021-12-16 11:09:10|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|1
1639652960000|2021-12-16 11:09:20|2637.9|2631.9|2637.1|2631.1|2637.9|2631.9|2637.1|2631.1|5
1639652970000|2021-12-16 11:09:30|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|2636.9|2630.9|1
1639652990000|2021-12-16 11:09:50|2636.6|2630.6|2636.9|2630.9|2636.9|2630.9|2636.6|2630.6|2
1639653000000|2021-12-16 11:10:00|2637.1|2631.1|2636.9|2630.9|2637.4|2631.4|2636.9|2630.9|4
1639653010000|2021-12-16 11:10:10|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1639653020000|2021-12-16 11:10:20|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|2
1639653030000|2021-12-16 11:10:30|2636.9|2630.9|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|3
1639653050000|2021-12-16 11:10:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639653060000|2021-12-16 11:11:00|2636.1|2630.1|2635.9|2629.9|2636.1|2630.1|2635.9|2629.9|2
1639653070000|2021-12-16 11:11:10|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639653080000|2021-12-16 11:11:20|2636.4|2630.4|2636.6|2630.6|2636.6|2630.6|2636.4|2630.4|2
1639653100000|2021-12-16 11:11:40|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639653150000|2021-12-16 11:12:30|2636.1|2630.1|2635.6|2629.6|2636.1|2630.1|2635.6|2629.6|3
1639653160000|2021-12-16 11:12:40|2635.9|2629.9|2636.1|2630.1|2636.1|2630.1|2635.9|2629.9|2
1639653170000|2021-12-16 11:12:50|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|2635.9|2629.9|1
1639653180000|2021-12-16 11:13:00|2636.4|2630.4|2633.9|2627.9|2636.4|2630.4|2633.9|2627.9|4
1639653190000|2021-12-16 11:13:10|2634.1|2628.1|2634.1|2628.1|2634.6|2628.6|2634.1|2628.1|3
1639653200000|2021-12-16 11:13:20|2634.4|2628.4|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|2
1639653210000|2021-12-16 11:13:30|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|1
1639653220000|2021-12-16 11:13:40|2634.1|2628.1|2634.1|2628.1|2634.4|2628.4|2634.1|2628.1|3
1639653260000|2021-12-16 11:14:20|2633.9|2627.9|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|3
1639653280000|2021-12-16 11:14:40|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1639653310000|2021-12-16 11:15:10|2633.4|2627.4|2632.6|2626.6|2633.4|2627.4|2632.6|2626.6|3
1639653320000|2021-12-16 11:15:20|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632.1|2626.1|3
1639653340000|2021-12-16 11:15:40|2632.9|2626.9|2632.6|2626.6|2633.4|2627.4|2632.6|2626.6|5
1639653350000|2021-12-16 11:15:50|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|2632.9|2626.9|1
1639653360000|2021-12-16 11:16:00|2633.1|2627.1|2633.6|2627.6|2633.6|2627.6|2633.1|2627.1|2
1639653370000|2021-12-16 11:16:10|2634.1|2628.1|2633.4|2627.4|2634.1|2628.1|2633.4|2627.4|3
1639653380000|2021-12-16 11:16:20|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1639653390000|2021-12-16 11:16:30|2633.6|2627.6|2633.9|2627.9|2633.9|2627.9|2633.6|2627.6|2
1639653400000|2021-12-16 11:16:40|2634.1|2628.1|2633.9|2627.9|2634.1|2628.1|2633.9|2627.9|2
1639653440000|2021-12-16 11:17:20|2635.1|2629.1|2635.4|2629.4|2635.6|2629.6|2635.1|2629.1|3
1639653460000|2021-12-16 11:17:40|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2635.1|2629.1|2
1639653490000|2021-12-16 11:18:10|2635.6|2629.6|2636.4|2630.4|2636.6|2630.6|2635.6|2629.6|4
1639653500000|2021-12-16 11:18:20|2636.6|2630.6|2636.1|2630.1|2636.6|2630.6|2636.1|2630.1|3
1639653510000|2021-12-16 11:18:30|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639653530000|2021-12-16 11:18:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639653550000|2021-12-16 11:19:10|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639653560000|2021-12-16 11:19:20|2636.6|2630.6|2637.1|2631.1|2637.1|2631.1|2636.6|2630.6|3
1639653570000|2021-12-16 11:19:30|2638.4|2632.4|2637.9|2631.9|2638.4|2632.4|2637.9|2631.9|3
1639653580000|2021-12-16 11:19:40|2638.1|2632.1|2637.6|2631.6|2638.1|2632.1|2637.6|2631.6|3
1639653590000|2021-12-16 11:19:50|2637.4|2631.4|2636.6|2630.6|2637.4|2631.4|2636.6|2630.6|2
1639653610000|2021-12-16 11:20:10|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1639653620000|2021-12-16 11:20:20|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|2636.1|2630.1|1
1639653640000|2021-12-16 11:20:40|2636.6|2630.6|2636.4|2630.4|2636.6|2630.6|2636.4|2630.4|2
1639653650000|2021-12-16 11:20:50|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639653660000|2021-12-16 11:21:00|2636.4|2630.4|2636.1|2630.1|2636.4|2630.4|2636.1|2630.1|2
1639653730000|2021-12-16 11:22:10|2635.9|2629.9|2636.6|2630.6|2636.6|2630.6|2635.9|2629.9|2
1639653750000|2021-12-16 11:22:30|2636.9|2630.9|2637.1|2631.1|2637.4|2631.4|2636.9|2630.9|3
1639653760000|2021-12-16 11:22:40|2636.9|2630.9|2637.1|2631.1|2637.1|2631.1|2636.9|2630.9|2
1639653770000|2021-12-16 11:22:50|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639653780000|2021-12-16 11:23:00|2637.1|2631.1|2636.9|2630.9|2637.1|2631.1|2636.9|2630.9|2
1639653800000|2021-12-16 11:23:20|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|2636.6|2630.6|1
1639653810000|2021-12-16 11:23:30|2636.9|2630.9|2637.9|2631.9|2638.1|2632.1|2636.9|2630.9|3
1639653820000|2021-12-16 11:23:40|2638.1|2632.1|2638.9|2632.9|2638.9|2632.9|2638.1|2632.1|3
1639653830000|2021-12-16 11:23:50|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639653840000|2021-12-16 11:24:00|2639.1|2633.1|2639.4|2633.4|2639.4|2633.4|2639.1|2633.1|2
1639653850000|2021-12-16 11:24:10|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639653860000|2021-12-16 11:24:20|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639653900000|2021-12-16 11:25:00|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|2
1639653990000|2021-12-16 11:26:30|2639.4|2633.4|2638.6|2632.6|2639.4|2633.4|2638.6|2632.6|2
1639654000000|2021-12-16 11:26:40|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639654010000|2021-12-16 11:26:50|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639654020000|2021-12-16 11:27:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639654110000|2021-12-16 11:28:30|2638.4|2632.4|2639.1|2633.1|2639.4|2633.4|2638.4|2632.4|4
1639654150000|2021-12-16 11:29:10|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|3
1639654170000|2021-12-16 11:29:30|2639.1|2633.1|2639.6|2633.6|2639.6|2633.6|2639.1|2633.1|2
1639654200000|2021-12-16 11:30:00|2639.4|2633.4|2638.4|2632.4|2639.4|2633.4|2638.4|2632.4|3
1639654210000|2021-12-16 11:30:10|2639.4|2633.4|2639.4|2633.4|2639.6|2633.6|2639.4|2633.4|3
1639654220000|2021-12-16 11:30:20|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|2639.1|2633.1|1
1639654230000|2021-12-16 11:30:30|2638.9|2632.9|2639.1|2633.1|2639.1|2633.1|2638.9|2632.9|2
1639654250000|2021-12-16 11:30:50|2638.6|2632.6|2638.9|2632.9|2638.9|2632.9|2638.6|2632.6|2
1639654280000|2021-12-16 11:31:20|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639654310000|2021-12-16 11:31:50|2638.9|2632.9|2639.6|2633.6|2639.6|2633.6|2638.9|2632.9|2
1639654350000|2021-12-16 11:32:30|2639.4|2633.4|2639.1|2633.1|2639.4|2633.4|2639.1|2633.1|2
1639654380000|2021-12-16 11:33:00|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639654390000|2021-12-16 11:33:10|2638.6|2632.6|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|3
1639654400000|2021-12-16 11:33:20|2638.9|2632.9|2638.6|2632.6|2638.9|2632.9|2638.6|2632.6|2
1639654410000|2021-12-16 11:33:30|2638.4|2632.4|2638.6|2632.6|2638.6|2632.6|2638.4|2632.4|2
1639654430000|2021-12-16 11:33:50|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|2638.4|2632.4|1
1639654440000|2021-12-16 11:34:00|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|2638.6|2632.6|1
1639654520000|2021-12-16 11:35:20|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2637.9|2631.9|3
1639654530000|2021-12-16 11:35:30|2637.9|2631.9|2637.6|2631.6|2637.9|2631.9|2637.6|2631.6|2
1639654550000|2021-12-16 11:35:50|2637.4|2631.4|2637.9|2631.9|2637.9|2631.9|2637.4|2631.4|3
1639654560000|2021-12-16 11:36:00|2637.6|2631.6|2637.6|2631.6|2637.6|2631.6|2637.4|2631.4|3
1639654570000|2021-12-16 11:36:10|2638.4|2632.4|2638.1|2632.1|2638.4|2632.4|2638.1|2632.1|2
1639654590000|2021-12-16 11:36:30|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|2637.9|2631.9|1
1639654620000|2021-12-16 11:37:00|2638.4|2632.4|2639.1|2633.1|2639.1|2633.1|2638.4|2632.4|3
1639654650000|2021-12-16 11:37:30|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|2638.9|2632.9|1
1639654660000|2021-12-16 11:37:40|2639.4|2633.4|2640.9|2634.9|2640.9|2634.9|2639.4|2633.4|4
1639654670000|2021-12-16 11:37:50|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639654680000|2021-12-16 11:38:00|2640.9|2634.9|2641.4|2635.4|2641.4|2635.4|2640.9|2634.9|2
1639654730000|2021-12-16 11:38:50|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2640.4|2634.4|2
1639654740000|2021-12-16 11:39:00|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|3
1639654780000|2021-12-16 11:39:40|2640.6|2634.6|2641.1|2635.1|2641.1|2635.1|2640.6|2634.6|3
1639654840000|2021-12-16 11:40:40|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639654870000|2021-12-16 11:41:10|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639655000000|2021-12-16 11:43:20|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639655010000|2021-12-16 11:43:30|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|2641.4|2635.4|1
1639655020000|2021-12-16 11:43:40|2642.1|2636.1|2641.9|2635.9|2642.1|2636.1|2641.9|2635.9|2
1639655030000|2021-12-16 11:43:50|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639655080000|2021-12-16 11:44:40|2641.9|2635.9|2641.9|2635.9|2642.6|2636.6|2641.9|2635.9|5
1639655090000|2021-12-16 11:44:50|2642.1|2636.1|2643.1|2637.1|2643.1|2637.1|2642.1|2636.1|4
1639655120000|2021-12-16 11:45:20|2642.6|2636.6|2643.1|2637.1|2643.1|2637.1|2642.6|2636.6|2
1639655130000|2021-12-16 11:45:30|2643.4|2637.4|2643.6|2637.6|2643.6|2637.6|2643.4|2637.4|2
1639655140000|2021-12-16 11:45:40|2643.9|2637.9|2643.1|2637.1|2644.1|2638.1|2643.1|2637.1|4
1639655150000|2021-12-16 11:45:50|2643.4|2637.4|2643.1|2637.1|2643.9|2637.9|2643.1|2637.1|6
1639655180000|2021-12-16 11:46:20|2643.4|2637.4|2644.4|2638.4|2644.4|2638.4|2643.4|2637.4|2
1639655190000|2021-12-16 11:46:30|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2643.6|2637.6|4
1639655200000|2021-12-16 11:46:40|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1639655210000|2021-12-16 11:46:50|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639655230000|2021-12-16 11:47:10|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.4|2638.4|3
1639655250000|2021-12-16 11:47:30|2644.4|2638.4|2643.6|2637.6|2644.4|2638.4|2643.6|2637.6|4
1639655260000|2021-12-16 11:47:40|2643.4|2637.4|2643.9|2637.9|2644.1|2638.1|2643.4|2637.4|6
1639655270000|2021-12-16 11:47:50|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1639655280000|2021-12-16 11:48:00|2643.6|2637.6|2642.9|2636.9|2643.6|2637.6|2642.9|2636.9|2
1639655290000|2021-12-16 11:48:10|2642.6|2636.6|2642.9|2636.9|2642.9|2636.9|2642.6|2636.6|2
1639655300000|2021-12-16 11:48:20|2642.6|2636.6|2642.4|2636.4|2642.6|2636.6|2642.4|2636.4|2
1639655310000|2021-12-16 11:48:30|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1639655320000|2021-12-16 11:48:40|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|1
1639655330000|2021-12-16 11:48:50|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639655340000|2021-12-16 11:49:00|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|3
1639655380000|2021-12-16 11:49:40|2641.6|2635.6|2641.4|2635.4|2641.6|2635.6|2641.4|2635.4|2
1639655390000|2021-12-16 11:49:50|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|2641.1|2635.1|1
1639655400000|2021-12-16 11:50:00|2641.6|2635.6|2642.1|2636.1|2642.1|2636.1|2641.6|2635.6|2
1639655410000|2021-12-16 11:50:10|2641.9|2635.9|2641.1|2635.1|2641.9|2635.9|2641.1|2635.1|2
1639655420000|2021-12-16 11:50:20|2640.9|2634.9|2640.6|2634.6|2640.9|2634.9|2640.6|2634.6|2
1639655430000|2021-12-16 11:50:30|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|2640.9|2634.9|1
1639655480000|2021-12-16 11:51:20|2640.6|2634.6|2640.9|2634.9|2641.1|2635.1|2640.6|2634.6|4
1639655560000|2021-12-16 11:52:40|2640.6|2634.6|2640.4|2634.4|2640.6|2634.6|2639.6|2633.6|5
1639655570000|2021-12-16 11:52:50|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|2640.6|2634.6|1
1639655630000|2021-12-16 11:53:50|2641.1|2635.1|2641.4|2635.4|2641.4|2635.4|2641.1|2635.1|2
1639655680000|2021-12-16 11:54:40|2641.6|2635.6|2641.9|2635.9|2641.9|2635.9|2641.6|2635.6|4
1639655700000|2021-12-16 11:55:00|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|1
1639655710000|2021-12-16 11:55:10|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639655740000|2021-12-16 11:55:40|2642.1|2636.1|2642.1|2636.1|2642.1|2636.1|2641.9|2635.9|3
1639655770000|2021-12-16 11:56:10|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|2641.6|2635.6|1
1639655780000|2021-12-16 11:56:20|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|2641.9|2635.9|1
1639655790000|2021-12-16 11:56:30|2642.1|2636.1|2642.4|2636.4|2642.4|2636.4|2642.1|2636.1|2
1639655810000|2021-12-16 11:56:50|2642.6|2636.6|2642.9|2636.9|2643.4|2637.4|2642.6|2636.6|5
1639655820000|2021-12-16 11:57:00|2643.1|2637.1|2643.9|2637.9|2643.9|2637.9|2643.1|2637.1|3
1639655880000|2021-12-16 11:58:00|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639655890000|2021-12-16 11:58:10|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1639655900000|2021-12-16 11:58:20|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|2643.4|2637.4|1
1639655910000|2021-12-16 11:58:30|2642.1|2636.1|2643.1|2637.1|2643.1|2637.1|2642.1|2636.1|3
1639655920000|2021-12-16 11:58:40|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1639655930000|2021-12-16 11:58:50|2643.6|2637.6|2643.4|2637.4|2644.1|2638.1|2643.4|2637.4|3
1639655950000|2021-12-16 11:59:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639655960000|2021-12-16 11:59:20|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1639655970000|2021-12-16 11:59:30|2643.9|2637.9|2643.1|2637.1|2643.9|2637.9|2643.1|2637.1|2
1639655980000|2021-12-16 11:59:40|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639655990000|2021-12-16 11:59:50|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639656000000|2021-12-16 12:00:00|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639656050000|2021-12-16 12:00:50|2643.6|2637.6|2642.6|2636.6|2643.6|2637.6|2642.6|2636.6|2
1639656080000|2021-12-16 12:01:20|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639656110000|2021-12-16 12:01:50|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639656120000|2021-12-16 12:02:00|2643.4|2637.4|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|3
1639656130000|2021-12-16 12:02:10|2644.4|2638.4|2643.4|2637.4|2644.4|2638.4|2643.4|2637.4|3
1639656150000|2021-12-16 12:02:30|2643.6|2637.6|2644.6|2638.6|2644.6|2638.6|2643.6|2637.6|4
1639656190000|2021-12-16 12:03:10|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639656220000|2021-12-16 12:03:40|2644.6|2638.6|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|4
1639656240000|2021-12-16 12:04:00|2644.6|2638.6|2643.4|2637.4|2644.6|2638.6|2643.4|2637.4|4
1639656250000|2021-12-16 12:04:10|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639656260000|2021-12-16 12:04:20|2643.6|2637.6|2643.9|2637.9|2643.9|2637.9|2643.6|2637.6|2
1639656270000|2021-12-16 12:04:30|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2644.1|2638.1|2
1639656280000|2021-12-16 12:04:40|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639656300000|2021-12-16 12:05:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639656340000|2021-12-16 12:05:40|2644.4|2638.4|2643.6|2637.6|2644.4|2638.4|2643.6|2637.6|2
1639656360000|2021-12-16 12:06:00|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639656390000|2021-12-16 12:06:30|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639656420000|2021-12-16 12:07:00|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1639656430000|2021-12-16 12:07:10|2643.9|2637.9|2644.6|2638.6|2644.6|2638.6|2643.9|2637.9|3
1639656450000|2021-12-16 12:07:30|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1639656460000|2021-12-16 12:07:40|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|3
1639656470000|2021-12-16 12:07:50|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1639656480000|2021-12-16 12:08:00|2642.9|2636.9|2643.9|2637.9|2643.9|2637.9|2642.9|2636.9|3
1639656530000|2021-12-16 12:08:50|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639656540000|2021-12-16 12:09:00|2643.4|2637.4|2642.9|2636.9|2643.4|2637.4|2642.9|2636.9|2
1639656550000|2021-12-16 12:09:10|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639656560000|2021-12-16 12:09:20|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2642.6|2636.6|2
1639656570000|2021-12-16 12:09:30|2642.4|2636.4|2642.1|2636.1|2642.4|2636.4|2642.1|2636.1|2
1639656580000|2021-12-16 12:09:40|2643.1|2637.1|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|2
1639656600000|2021-12-16 12:10:00|2642.6|2636.6|2643.9|2637.9|2643.9|2637.9|2642.6|2636.6|2
1639656630000|2021-12-16 12:10:30|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1639656660000|2021-12-16 12:11:00|2644.1|2638.1|2643.9|2637.9|2644.1|2638.1|2643.9|2637.9|2
1639656670000|2021-12-16 12:11:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639656700000|2021-12-16 12:11:40|2643.4|2637.4|2644.1|2638.1|2644.4|2638.4|2643.4|2637.4|4
1639656710000|2021-12-16 12:11:50|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639656790000|2021-12-16 12:13:10|2644.1|2638.1|2644.6|2638.6|2644.6|2638.6|2644.1|2638.1|2
1639656830000|2021-12-16 12:13:50|2643.9|2637.9|2643.4|2637.4|2643.9|2637.9|2643.4|2637.4|2
1639656840000|2021-12-16 12:14:00|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639656850000|2021-12-16 12:14:10|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639656860000|2021-12-16 12:14:20|2643.9|2637.9|2642.9|2636.9|2643.9|2637.9|2642.9|2636.9|2
1639656870000|2021-12-16 12:14:30|2643.1|2637.1|2643.4|2637.4|2643.4|2637.4|2643.1|2637.1|2
1639656880000|2021-12-16 12:14:40|2643.6|2637.6|2643.4|2637.4|2643.6|2637.6|2642.9|2636.9|4
1639656900000|2021-12-16 12:15:00|2643.1|2637.1|2642.9|2636.9|2643.1|2637.1|2642.9|2636.9|2
1639656910000|2021-12-16 12:15:10|2642.6|2636.6|2642.4|2636.4|2642.9|2636.9|2642.1|2636.1|5
1639656920000|2021-12-16 12:15:20|2642.6|2636.6|2642.6|2636.6|2642.6|2636.6|2642.4|2636.4|5
1639656930000|2021-12-16 12:15:30|2642.9|2636.9|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|3
1639656940000|2021-12-16 12:15:40|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|2643.1|2637.1|1
1639656950000|2021-12-16 12:15:50|2642.9|2636.9|2643.4|2637.4|2643.4|2637.4|2642.9|2636.9|3
1639656960000|2021-12-16 12:16:00|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|2643.6|2637.6|1
1639656970000|2021-12-16 12:16:10|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1639657000000|2021-12-16 12:16:40|2643.9|2637.9|2643.6|2637.6|2643.9|2637.9|2643.6|2637.6|2
1639657010000|2021-12-16 12:16:50|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1639657030000|2021-12-16 12:17:10|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639657050000|2021-12-16 12:17:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639657060000|2021-12-16 12:17:40|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639657110000|2021-12-16 12:18:30|2643.6|2637.6|2644.1|2638.1|2644.1|2638.1|2643.6|2637.6|2
1639657120000|2021-12-16 12:18:40|2644.4|2638.4|2645.4|2639.4|2645.4|2639.4|2644.4|2638.4|4
1639657130000|2021-12-16 12:18:50|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639657140000|2021-12-16 12:19:00|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1639657150000|2021-12-16 12:19:10|2645.6|2639.6|2645.9|2639.9|2645.9|2639.9|2645.6|2639.6|2
1639657160000|2021-12-16 12:19:20|2646.1|2640.1|2645.6|2639.6|2646.1|2640.1|2645.6|2639.6|2
1639657170000|2021-12-16 12:19:30|2645.4|2639.4|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|5
1639657180000|2021-12-16 12:19:40|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|2645.6|2639.6|1
1639657190000|2021-12-16 12:19:50|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|2645.4|2639.4|1
1639657220000|2021-12-16 12:20:20|2645.1|2639.1|2644.4|2638.4|2645.1|2639.1|2644.4|2638.4|4
1639657240000|2021-12-16 12:20:40|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|2644.1|2638.1|1
1639657250000|2021-12-16 12:20:50|2643.9|2637.9|2644.1|2638.1|2644.1|2638.1|2643.9|2637.9|2
1639657260000|2021-12-16 12:21:00|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639657270000|2021-12-16 12:21:10|2644.1|2638.1|2644.4|2638.4|2644.4|2638.4|2644.1|2638.1|2
1639657280000|2021-12-16 12:21:20|2644.1|2638.1|2643.6|2637.6|2644.1|2638.1|2643.6|2637.6|3
1639657290000|2021-12-16 12:21:30|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1639657300000|2021-12-16 12:21:40|2643.4|2637.4|2643.1|2637.1|2643.4|2637.4|2643.1|2637.1|2
1639657320000|2021-12-16 12:22:00|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|2642.9|2636.9|1
1639657330000|2021-12-16 12:22:10|2643.4|2637.4|2643.4|2637.4|2643.6|2637.6|2643.4|2637.4|3
1639657340000|2021-12-16 12:22:20|2643.6|2637.6|2644.1|2638.1|2644.1|2638.1|2643.6|2637.6|3
1639657350000|2021-12-16 12:22:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639657370000|2021-12-16 12:22:50|2644.6|2638.6|2644.4|2638.4|2644.6|2638.6|2644.4|2638.4|2
1639657390000|2021-12-16 12:23:10|2644.6|2638.6|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|3
1639657400000|2021-12-16 12:23:20|2644.4|2638.4|2644.1|2638.1|2644.4|2638.4|2644.1|2638.1|2
1639657420000|2021-12-16 12:23:40|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|2643.9|2637.9|1
1639657430000|2021-12-16 12:23:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639657440000|2021-12-16 12:24:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639657450000|2021-12-16 12:24:10|2644.9|2638.9|2644.4|2638.4|2644.9|2638.9|2644.4|2638.4|3
1639657480000|2021-12-16 12:24:40|2644.6|2638.6|2644.1|2638.1|2644.6|2638.6|2644.1|2638.1|3
1639657490000|2021-12-16 12:24:50|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639657500000|2021-12-16 12:25:00|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639657520000|2021-12-16 12:25:20|2644.9|2638.9|2644.6|2638.6|2644.9|2638.9|2644.6|2638.6|2
1639657530000|2021-12-16 12:25:30|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|2644.4|2638.4|1
1639657540000|2021-12-16 12:25:40|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|2644.6|2638.6|1
1639657550000|2021-12-16 12:25:50|2644.9|2638.9|2645.1|2639.1|2645.1|2639.1|2644.9|2638.9|2
1639657560000|2021-12-16 12:26:00|2645.4|2639.4|2645.4|2639.4|2645.6|2639.6|2645.4|2639.4|3
1639657570000|2021-12-16 12:26:10|2645.6|2639.6|2646.4|2640.4|2646.9|2640.9|2645.6|2639.6|6
1639657580000|2021-12-16 12:26:20|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639657590000|2021-12-16 12:26:30|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|2646.4|2640.4|1
1639657600000|2021-12-16 12:26:40|2646.6|2640.6|2646.4|2640.4|2646.6|2640.6|2646.4|2640.4|2
1639657610000|2021-12-16 12:26:50|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|2646.1|2640.1|1
1639657630000|2021-12-16 12:27:10|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|2
1639657640000|2021-12-16 12:27:20|2646.4|2640.4|2646.6|2640.6|2646.6|2640.6|2646.4|2640.4|2
1639657650000|2021-12-16 12:27:30|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|4
1639657660000|2021-12-16 12:27:40|2646.9|2640.9|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|2
1639657720000|2021-12-16 12:28:40|2646.9|2640.9|2647.9|2641.9|2647.9|2641.9|2646.9|2640.9|4
1639657730000|2021-12-16 12:28:50|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|2647.6|2641.6|1
1639657740000|2021-12-16 12:29:00|2647.4|2641.4|2648.4|2642.4|2648.4|2642.4|2647.4|2641.4|3
1639657750000|2021-12-16 12:29:10|2648.1|2642.1|2648.1|2642.1|2648.4|2642.4|2648.1|2642.1|3
1639657760000|2021-12-16 12:29:20|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1639657770000|2021-12-16 12:29:30|2648.4|2642.4|2648.4|2642.4|2648.6|2642.6|2648.4|2642.4|3
1639657780000|2021-12-16 12:29:40|2648.1|2642.1|2648.4|2642.4|2648.4|2642.4|2648.1|2642.1|4
1639657800000|2021-12-16 12:30:00|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639657850000|2021-12-16 12:30:50|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1639657860000|2021-12-16 12:31:00|2648.4|2642.4|2648.1|2642.1|2648.6|2642.6|2647.6|2641.6|7
1639657870000|2021-12-16 12:31:10|2648.4|2642.4|2648.9|2642.9|2649.6|2643.6|2648.4|2642.4|5
1639657890000|2021-12-16 12:31:30|2649.1|2643.1|2648.4|2642.4|2649.1|2643.1|2648.4|2642.4|4
1639657910000|2021-12-16 12:31:50|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639657920000|2021-12-16 12:32:00|2648.9|2642.9|2649.4|2643.4|2649.4|2643.4|2648.6|2642.6|8
1639657940000|2021-12-16 12:32:20|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|3
1639657950000|2021-12-16 12:32:30|2649.4|2643.4|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|4
1639657960000|2021-12-16 12:32:40|2648.4|2642.4|2649.1|2643.1|2649.1|2643.1|2648.4|2642.4|2
1639657970000|2021-12-16 12:32:50|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639657980000|2021-12-16 12:33:00|2649.4|2643.4|2650.6|2644.6|2650.6|2644.6|2649.1|2643.1|9
1639657990000|2021-12-16 12:33:10|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.9|2643.9|3
1639658000000|2021-12-16 12:33:20|2650.1|2644.1|2651.6|2645.6|2651.6|2645.6|2650.1|2644.1|4
1639658020000|2021-12-16 12:33:40|2651.1|2645.1|2650.1|2644.1|2651.1|2645.1|2650.1|2644.1|2
1639658030000|2021-12-16 12:33:50|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639658040000|2021-12-16 12:34:00|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.1|2644.1|4
1639658050000|2021-12-16 12:34:10|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639658070000|2021-12-16 12:34:30|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1639658080000|2021-12-16 12:34:40|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1639658090000|2021-12-16 12:34:50|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1639658100000|2021-12-16 12:35:00|2650.4|2644.4|2649.1|2643.1|2650.4|2644.4|2649.1|2643.1|5
1639658110000|2021-12-16 12:35:10|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2649.1|2643.1|4
1639658120000|2021-12-16 12:35:20|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.4|2643.4|6
1639658130000|2021-12-16 12:35:30|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639658160000|2021-12-16 12:36:00|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|2649.4|2643.4|1
1639658170000|2021-12-16 12:36:10|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1639658180000|2021-12-16 12:36:20|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639658190000|2021-12-16 12:36:30|2648.9|2642.9|2647.9|2641.9|2648.9|2642.9|2647.9|2641.9|4
1639658200000|2021-12-16 12:36:40|2647.6|2641.6|2648.1|2642.1|2648.1|2642.1|2647.6|2641.6|3
1639658210000|2021-12-16 12:36:50|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|3
1639658220000|2021-12-16 12:37:00|2648.1|2642.1|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|2
1639658230000|2021-12-16 12:37:10|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639658240000|2021-12-16 12:37:20|2647.9|2641.9|2647.9|2641.9|2648.1|2642.1|2647.9|2641.9|3
1639658260000|2021-12-16 12:37:40|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639658270000|2021-12-16 12:37:50|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|2647.9|2641.9|1
1639658280000|2021-12-16 12:38:00|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|2648.1|2642.1|1
1639658310000|2021-12-16 12:38:30|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1639658320000|2021-12-16 12:38:40|2648.9|2642.9|2648.4|2642.4|2648.9|2642.9|2648.4|2642.4|3
1639658340000|2021-12-16 12:39:00|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639658350000|2021-12-16 12:39:10|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1639658480000|2021-12-16 12:41:20|2647.6|2641.6|2647.1|2641.1|2647.6|2641.6|2647.1|2641.1|3
1639658500000|2021-12-16 12:41:40|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.1|2641.1|6
1639658520000|2021-12-16 12:42:00|2648.1|2642.1|2649.4|2643.4|2649.4|2643.4|2648.1|2642.1|5
1639658530000|2021-12-16 12:42:10|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1639658550000|2021-12-16 12:42:30|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|4
1639658580000|2021-12-16 12:43:00|2649.4|2643.4|2649.1|2643.1|2649.4|2643.4|2648.9|2642.9|5
1639658620000|2021-12-16 12:43:40|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1639658630000|2021-12-16 12:43:50|2649.9|2643.9|2649.6|2643.6|2649.9|2643.9|2649.6|2643.6|2
1639658650000|2021-12-16 12:44:10|2649.4|2643.4|2649.9|2643.9|2650.1|2644.1|2649.4|2643.4|6
1639658660000|2021-12-16 12:44:20|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1639658670000|2021-12-16 12:44:30|2650.9|2644.9|2650.4|2644.4|2650.9|2644.9|2650.1|2644.1|4
1639658680000|2021-12-16 12:44:40|2650.1|2644.1|2649.9|2643.9|2650.4|2644.4|2649.6|2643.6|5
1639658700000|2021-12-16 12:45:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|3
1639658710000|2021-12-16 12:45:10|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|3
1639658720000|2021-12-16 12:45:20|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639658730000|2021-12-16 12:45:30|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639658740000|2021-12-16 12:45:40|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639658750000|2021-12-16 12:45:50|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.9|2642.9|2
1639658760000|2021-12-16 12:46:00|2649.1|2643.1|2648.9|2642.9|2649.1|2643.1|2648.6|2642.6|6
1639658770000|2021-12-16 12:46:10|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1639658900000|2021-12-16 12:48:20|2649.6|2643.6|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|4
1639658910000|2021-12-16 12:48:30|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.9|2642.9|2
1639658920000|2021-12-16 12:48:40|2648.9|2642.9|2648.6|2642.6|2648.9|2642.9|2648.6|2642.6|2
1639658930000|2021-12-16 12:48:50|2649.1|2643.1|2649.1|2643.1|2649.1|2643.1|2648.9|2642.9|3
1639658940000|2021-12-16 12:49:00|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|2648.9|2642.9|1
1639658960000|2021-12-16 12:49:20|2648.6|2642.6|2648.4|2642.4|2648.6|2642.6|2648.1|2642.1|4
1639658970000|2021-12-16 12:49:30|2648.6|2642.6|2648.1|2642.1|2648.6|2642.6|2648.1|2642.1|3
1639658980000|2021-12-16 12:49:40|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|4
1639658990000|2021-12-16 12:49:50|2647.9|2641.9|2649.6|2643.6|2649.6|2643.6|2647.9|2641.9|3
1639659000000|2021-12-16 12:50:00|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1639659010000|2021-12-16 12:50:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639659020000|2021-12-16 12:50:20|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1639659030000|2021-12-16 12:50:30|2650.9|2644.9|2650.1|2644.1|2650.9|2644.9|2650.1|2644.1|4
1639659040000|2021-12-16 12:50:40|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639659050000|2021-12-16 12:50:50|2650.6|2644.6|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|3
1639659060000|2021-12-16 12:51:00|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639659080000|2021-12-16 12:51:20|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1639659090000|2021-12-16 12:51:30|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639659110000|2021-12-16 12:51:50|2650.1|2644.1|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|3
1639659130000|2021-12-16 12:52:10|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1639659140000|2021-12-16 12:52:20|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1639659160000|2021-12-16 12:52:40|2650.4|2644.4|2651.1|2645.1|2651.1|2645.1|2650.4|2644.4|2
1639659170000|2021-12-16 12:52:50|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1639659180000|2021-12-16 12:53:00|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1639659200000|2021-12-16 12:53:20|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1639659210000|2021-12-16 12:53:30|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1639659230000|2021-12-16 12:53:50|2650.4|2644.4|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|3
1639659240000|2021-12-16 12:54:00|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639659250000|2021-12-16 12:54:10|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639659260000|2021-12-16 12:54:20|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1639659270000|2021-12-16 12:54:30|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1639659290000|2021-12-16 12:54:50|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1639659300000|2021-12-16 12:55:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639659310000|2021-12-16 12:55:10|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1639659340000|2021-12-16 12:55:40|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|3
1639659360000|2021-12-16 12:56:00|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|2651.1|2645.1|1
1639659370000|2021-12-16 12:56:10|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1639659380000|2021-12-16 12:56:20|2651.1|2645.1|2650.4|2644.4|2651.1|2645.1|2650.4|2644.4|3
1639659390000|2021-12-16 12:56:30|2650.1|2644.1|2650.4|2644.4|2650.4|2644.4|2650.1|2644.1|2
1639659400000|2021-12-16 12:56:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639659430000|2021-12-16 12:57:10|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639659440000|2021-12-16 12:57:20|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2649.6|2643.6|5
1639659450000|2021-12-16 12:57:30|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1639659460000|2021-12-16 12:57:40|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639659490000|2021-12-16 12:58:10|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|2
1639659510000|2021-12-16 12:58:30|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639659530000|2021-12-16 12:58:50|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1639659540000|2021-12-16 12:59:00|2649.9|2643.9|2648.9|2642.9|2650.1|2644.1|2648.6|2642.6|8
1639659550000|2021-12-16 12:59:10|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|3
1639659560000|2021-12-16 12:59:20|2648.6|2642.6|2648.4|2642.4|2649.1|2643.1|2648.4|2642.4|5
1639659570000|2021-12-16 12:59:30|2648.1|2642.1|2648.6|2642.6|2648.6|2642.6|2648.1|2642.1|3
1639659580000|2021-12-16 12:59:40|2648.4|2642.4|2647.6|2641.6|2648.4|2642.4|2646.9|2640.9|6
1639659590000|2021-12-16 12:59:50|2647.9|2641.9|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|2
1639659600000|2021-12-16 13:00:00|2647.1|2641.1|2647.6|2641.6|2648.9|2642.9|2646.4|2640.4|17
1639659610000|2021-12-16 13:00:10|2647.9|2641.9|2647.9|2641.9|2648.9|2642.9|2647.6|2641.6|15
1639659620000|2021-12-16 13:00:20|2647.6|2641.6|2647.6|2641.6|2647.9|2641.9|2646.9|2640.9|11
1639659630000|2021-12-16 13:00:30|2647.4|2641.4|2647.1|2641.1|2647.6|2641.6|2646.6|2640.6|10
1639659640000|2021-12-16 13:00:40|2647.4|2641.4|2646.9|2640.9|2647.4|2641.4|2646.6|2640.6|9
1639659650000|2021-12-16 13:00:50|2646.6|2640.6|2646.9|2640.9|2646.9|2640.9|2646.6|2640.6|2
1639659660000|2021-12-16 13:01:00|2647.1|2641.1|2647.4|2641.4|2647.9|2641.9|2647.1|2641.1|6
1639659670000|2021-12-16 13:01:10|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|3
1639659690000|2021-12-16 13:01:30|2647.4|2641.4|2647.4|2641.4|2647.4|2641.4|2646.9|2640.9|6
1639659700000|2021-12-16 13:01:40|2647.9|2641.9|2647.1|2641.1|2647.9|2641.9|2647.1|2641.1|4
1639659710000|2021-12-16 13:01:50|2646.9|2640.9|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|9
1639659720000|2021-12-16 13:02:00|2647.1|2641.1|2647.1|2641.1|2647.9|2641.9|2647.1|2641.1|7
1639659730000|2021-12-16 13:02:10|2647.6|2641.6|2647.6|2641.6|2647.9|2641.9|2647.6|2641.6|5
1639659740000|2021-12-16 13:02:20|2647.4|2641.4|2647.6|2641.6|2647.9|2641.9|2647.4|2641.4|6
1639659750000|2021-12-16 13:02:30|2647.9|2641.9|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|6
1639659760000|2021-12-16 13:02:40|2647.6|2641.6|2647.4|2641.4|2647.6|2641.6|2647.1|2641.1|4
1639659770000|2021-12-16 13:02:50|2647.1|2641.1|2647.1|2641.1|2647.4|2641.4|2647.1|2641.1|7
1639659780000|2021-12-16 13:03:00|2647.4|2641.4|2647.6|2641.6|2648.1|2642.1|2647.4|2641.4|11
1639659790000|2021-12-16 13:03:10|2647.9|2641.9|2647.4|2641.4|2647.9|2641.9|2647.4|2641.4|5
1639659800000|2021-12-16 13:03:20|2647.1|2641.1|2647.1|2641.1|2648.1|2642.1|2647.1|2641.1|6
1639659810000|2021-12-16 13:03:30|2647.4|2641.4|2647.1|2641.1|2647.4|2641.4|2646.9|2640.9|8
1639659820000|2021-12-16 13:03:40|2646.9|2640.9|2646.9|2640.9|2647.1|2641.1|2646.9|2640.9|3
1639659830000|2021-12-16 13:03:50|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2646.9|2640.9|5
1639659840000|2021-12-16 13:04:00|2647.4|2641.4|2646.9|2640.9|2647.4|2641.4|2646.9|2640.9|5
1639659850000|2021-12-16 13:04:10|2646.6|2640.6|2646.9|2640.9|2647.1|2641.1|2646.6|2640.6|4
1639659870000|2021-12-16 13:04:30|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|2647.1|2641.1|1
1639659880000|2021-12-16 13:04:40|2647.9|2641.9|2646.9|2640.9|2648.1|2642.1|2646.9|2640.9|6
1639659890000|2021-12-16 13:04:50|2647.1|2641.1|2648.1|2642.1|2648.1|2642.1|2647.1|2641.1|4
1639659900000|2021-12-16 13:05:00|2649.1|2643.1|2649.6|2643.6|2649.6|2643.6|2649.1|2643.1|3
1639659910000|2021-12-16 13:05:10|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1639659920000|2021-12-16 13:05:20|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|2649.9|2643.9|1
1639659930000|2021-12-16 13:05:30|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|2
1639659940000|2021-12-16 13:05:40|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639659950000|2021-12-16 13:05:50|2649.9|2643.9|2650.4|2644.4|2650.4|2644.4|2649.9|2643.9|3
1639659960000|2021-12-16 13:06:00|2650.6|2644.6|2650.1|2644.1|2650.6|2644.6|2649.9|2643.9|7
1639659970000|2021-12-16 13:06:10|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|2
1639659990000|2021-12-16 13:06:30|2650.4|2644.4|2649.9|2643.9|2650.4|2644.4|2649.6|2643.6|3
1639660010000|2021-12-16 13:06:50|2649.1|2643.1|2648.6|2642.6|2649.4|2643.4|2648.6|2642.6|5
1639660020000|2021-12-16 13:07:00|2648.9|2642.9|2648.9|2642.9|2649.1|2643.1|2648.4|2642.4|4
1639660030000|2021-12-16 13:07:10|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639660040000|2021-12-16 13:07:20|2648.9|2642.9|2649.9|2643.9|2649.9|2643.9|2648.6|2642.6|5
1639660050000|2021-12-16 13:07:30|2650.1|2644.1|2649.4|2643.4|2650.1|2644.1|2649.4|2643.4|4
1639660060000|2021-12-16 13:07:40|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|5
1639660080000|2021-12-16 13:08:00|2649.4|2643.4|2649.9|2643.9|2649.9|2643.9|2649.4|2643.4|3
1639660090000|2021-12-16 13:08:10|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|2
1639660100000|2021-12-16 13:08:20|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639660120000|2021-12-16 13:08:40|2649.4|2643.4|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|4
1639660130000|2021-12-16 13:08:50|2649.4|2643.4|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|2
1639660140000|2021-12-16 13:09:00|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|3
1639660150000|2021-12-16 13:09:10|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1639660170000|2021-12-16 13:09:30|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.4|2643.4|3
1639660180000|2021-12-16 13:09:40|2649.4|2643.4|2649.1|2643.1|2649.6|2643.6|2649.1|2643.1|4
1639660190000|2021-12-16 13:09:50|2649.4|2643.4|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|5
1639660200000|2021-12-16 13:10:00|2649.9|2643.9|2650.1|2644.1|2650.1|2644.1|2649.9|2643.9|2
1639660210000|2021-12-16 13:10:10|2649.9|2643.9|2649.4|2643.4|2649.9|2643.9|2649.4|2643.4|2
1639660220000|2021-12-16 13:10:20|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|2
1639660230000|2021-12-16 13:10:30|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.6|2643.6|2
1639660240000|2021-12-16 13:10:40|2649.6|2643.6|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|2
1639660250000|2021-12-16 13:10:50|2649.1|2643.1|2649.4|2643.4|2649.4|2643.4|2649.1|2643.1|2
1639660260000|2021-12-16 13:11:00|2649.6|2643.6|2649.6|2643.6|2649.9|2643.9|2649.4|2643.4|6
1639660270000|2021-12-16 13:11:10|2649.4|2643.4|2649.4|2643.4|2649.6|2643.6|2649.4|2643.4|11
1639660280000|2021-12-16 13:11:20|2649.6|2643.6|2649.9|2643.9|2649.9|2643.9|2649.4|2643.4|6
1639660290000|2021-12-16 13:11:30|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639660310000|2021-12-16 13:11:50|2650.4|2644.4|2650.6|2644.6|2650.6|2644.6|2650.4|2644.4|6
1639660320000|2021-12-16 13:12:00|2650.4|2644.4|2650.1|2644.1|2650.6|2644.6|2650.1|2644.1|4
1639660330000|2021-12-16 13:12:10|2650.4|2644.4|2650.1|2644.1|2650.4|2644.4|2650.1|2644.1|2
1639660340000|2021-12-16 13:12:20|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639660360000|2021-12-16 13:12:40|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|2650.1|2644.1|1
1639660380000|2021-12-16 13:13:00|2650.4|2644.4|2650.4|2644.4|2650.9|2644.9|2650.4|2644.4|5
1639660390000|2021-12-16 13:13:10|2650.6|2644.6|2650.9|2644.9|2650.9|2644.9|2650.6|2644.6|2
1639660410000|2021-12-16 13:13:30|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|2650.6|2644.6|1
1639660430000|2021-12-16 13:13:50|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|2
1639660440000|2021-12-16 13:14:00|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1639660450000|2021-12-16 13:14:10|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|2650.9|2644.9|1
1639660460000|2021-12-16 13:14:20|2651.1|2645.1|2651.4|2645.4|2651.4|2645.4|2651.1|2645.1|4
1639660470000|2021-12-16 13:14:30|2650.9|2644.9|2651.1|2645.1|2651.1|2645.1|2650.9|2644.9|2
1639660500000|2021-12-16 13:15:00|2651.4|2645.4|2651.9|2645.9|2651.9|2645.9|2651.4|2645.4|3
1639660510000|2021-12-16 13:15:10|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|2651.6|2645.6|1
1639660520000|2021-12-16 13:15:20|2651.4|2645.4|2651.6|2645.6|2651.9|2645.9|2651.4|2645.4|4
1639660540000|2021-12-16 13:15:40|2651.4|2645.4|2651.6|2645.6|2651.9|2645.9|2651.4|2645.4|3
1639660550000|2021-12-16 13:15:50|2651.4|2645.4|2651.1|2645.1|2651.4|2645.4|2651.1|2645.1|2
1639660560000|2021-12-16 13:16:00|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|2651.4|2645.4|1
1639660570000|2021-12-16 13:16:10|2651.6|2645.6|2651.9|2645.9|2651.9|2645.9|2651.6|2645.6|2
1639660580000|2021-12-16 13:16:20|2651.6|2645.6|2651.4|2645.4|2651.6|2645.6|2651.4|2645.4|2
1639660590000|2021-12-16 13:16:30|2651.1|2645.1|2650.9|2644.9|2651.1|2645.1|2650.9|2644.9|4
1639660630000|2021-12-16 13:17:10|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.4|2644.4|2
1639660640000|2021-12-16 13:17:20|2650.6|2644.6|2650.4|2644.4|2650.6|2644.6|2650.1|2644.1|4
1639660650000|2021-12-16 13:17:30|2650.1|2644.1|2649.9|2643.9|2650.1|2644.1|2649.9|2643.9|4
1639660670000|2021-12-16 13:17:50|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2649.6|2643.6|3
1639660680000|2021-12-16 13:18:00|2649.9|2643.9|2648.9|2642.9|2649.9|2643.9|2648.9|2642.9|4
1639660690000|2021-12-16 13:18:10|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|2648.6|2642.6|1
1639660710000|2021-12-16 13:18:30|2648.4|2642.4|2647.4|2641.4|2648.4|2642.4|2647.4|2641.4|2
1639660730000|2021-12-16 13:18:50|2648.1|2642.1|2647.6|2641.6|2648.1|2642.1|2647.6|2641.6|3
1639660740000|2021-12-16 13:19:00|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1639660750000|2021-12-16 13:19:10|2647.9|2641.9|2648.1|2642.1|2648.1|2642.1|2647.9|2641.9|2
1639660760000|2021-12-16 13:19:20|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|2648.4|2642.4|1
1639660770000|2021-12-16 13:19:30|2648.6|2642.6|2648.1|2642.1|2648.9|2642.9|2648.1|2642.1|4
1639660780000|2021-12-16 13:19:40|2648.4|2642.4|2647.6|2641.6|2648.4|2642.4|2647.4|2641.4|4
1639660790000|2021-12-16 13:19:50|2647.4|2641.4|2647.6|2641.6|2647.6|2641.6|2647.4|2641.4|2
1639660800000|2021-12-16 13:20:00|2647.9|2641.9|2648.4|2642.4|2648.4|2642.4|2647.9|2641.9|3
1639660830000|2021-12-16 13:20:30|2648.6|2642.6|2648.6|2642.6|2649.1|2643.1|2648.6|2642.6|4
1639660840000|2021-12-16 13:20:40|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2648.4|2642.4|2
1639660850000|2021-12-16 13:20:50|2648.9|2642.9|2649.1|2643.1|2649.1|2643.1|2648.9|2642.9|2
1639660860000|2021-12-16 13:21:00|2649.4|2643.4|2648.9|2642.9|2649.4|2643.4|2648.6|2642.6|4
1639660880000|2021-12-16 13:21:20|2649.1|2643.1|2649.9|2643.9|2649.9|2643.9|2649.1|2643.1|3
1639660900000|2021-12-16 13:21:40|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|2649.6|2643.6|1
1639660920000|2021-12-16 13:22:00|2649.9|2643.9|2650.1|2644.1|2650.4|2644.4|2649.9|2643.9|4
1639660940000|2021-12-16 13:22:20|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|2650.4|2644.4|1
1639660960000|2021-12-16 13:22:40|2651.1|2645.1|2650.6|2644.6|2651.1|2645.1|2650.6|2644.6|2
1639660980000|2021-12-16 13:23:00|2650.9|2644.9|2650.6|2644.6|2650.9|2644.9|2650.6|2644.6|2
1639661000000|2021-12-16 13:23:20|2650.9|2644.9|2652.6|2646.6|2652.6|2646.6|2650.9|2644.9|2
1639661020000|2021-12-16 13:23:40|2652.9|2646.9|2654.6|2648.6|2655.1|2649.1|2652.9|2646.9|4
1639661030000|2021-12-16 13:23:50|2654.9|2648.9|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|2
1639661040000|2021-12-16 13:24:00|2655.4|2649.4|2654.9|2648.9|2655.4|2649.4|2654.9|2648.9|5
1639661050000|2021-12-16 13:24:10|2655.1|2649.1|2655.1|2649.1|2655.1|2649.1|2654.9|2648.9|3
1639661060000|2021-12-16 13:24:20|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1639661070000|2021-12-16 13:24:30|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|2654.6|2648.6|1
1639661080000|2021-12-16 13:24:40|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|2654.9|2648.9|1
1639661110000|2021-12-16 13:25:10|2654.4|2648.4|2654.9|2648.9|2654.9|2648.9|2654.4|2648.4|2
1639661120000|2021-12-16 13:25:20|2655.1|2649.1|2655.4|2649.4|2655.4|2649.4|2655.1|2649.1|2
1639661140000|2021-12-16 13:25:40|2655.6|2649.6|2657.9|2651.9|2657.9|2651.9|2655.6|2649.6|2
1639661150000|2021-12-16 13:25:50|2658.1|2652.1|2657.9|2651.9|2658.1|2652.1|2657.9|2651.9|2
1639661160000|2021-12-16 13:26:00|2657.6|2651.6|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|5
1639661170000|2021-12-16 13:26:10|2657.4|2651.4|2657.6|2651.6|2657.6|2651.6|2657.4|2651.4|2
1639661180000|2021-12-16 13:26:20|2657.4|2651.4|2660.1|2654.1|2660.1|2654.1|2657.4|2651.4|13
1639661190000|2021-12-16 13:26:30|2660.4|2654.4|2660.1|2654.1|2660.4|2654.4|2659.9|2653.9|5
1639661200000|2021-12-16 13:26:40|2659.9|2653.9|2660.1|2654.1|2660.6|2654.6|2659.9|2653.9|3
1639661220000|2021-12-16 13:27:00|2660.4|2654.4|2660.6|2654.6|2660.9|2654.9|2660.4|2654.4|4
1639661260000|2021-12-16 13:27:40|2660.9|2654.9|2662.1|2656.1|2662.1|2656.1|2660.9|2654.9|2
1639661270000|2021-12-16 13:27:50|2661.9|2655.9|2664.4|2658.4|2664.4|2658.4|2661.9|2655.9|8
1639661280000|2021-12-16 13:28:00|2664.1|2658.1|2665.1|2659.1|2665.1|2659.1|2664.1|2658.1|6
1639661290000|2021-12-16 13:28:10|2665.4|2659.4|2665.9|2659.9|2665.9|2659.9|2665.1|2659.1|5
1639661300000|2021-12-16 13:28:20|2666.4|2660.4|2666.1|2660.1|2666.4|2660.4|2666.1|2660.1|2
1639661310000|2021-12-16 13:28:30|2665.9|2659.9|2665.4|2659.4|2665.9|2659.9|2665.4|2659.4|5
1639661350000|2021-12-16 13:29:10|2665.6|2659.6|2666.4|2660.4|2666.4|2660.4|2665.6|2659.6|3
1639661360000|2021-12-16 13:29:20|2666.6|2660.6|2667.1|2661.1|2667.6|2661.6|2666.6|2660.6|5
1639661370000|2021-12-16 13:29:30|2667.4|2661.4|2666.9|2660.9|2667.6|2661.6|2666.9|2660.9|6
1639661380000|2021-12-16 13:29:40|2667.1|2661.1|2668.1|2662.1|2668.1|2662.1|2666.9|2660.9|5
1639661390000|2021-12-16 13:29:50|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|2667.9|2661.9|1
1639661400000|2021-12-16 13:30:00|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|1
1639661410000|2021-12-16 13:30:10|2668.4|2662.4|2670.1|2664.1|2670.1|2664.1|2668.4|2662.4|3
1639661420000|2021-12-16 13:30:20|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.6|2663.6|3
1639661430000|2021-12-16 13:30:30|2670.4|2664.4|2669.4|2663.4|2670.4|2664.4|2669.4|2663.4|6
1639661440000|2021-12-16 13:30:40|2669.9|2663.9|2669.6|2663.6|2670.4|2664.4|2669.6|2663.6|7
1639661450000|2021-12-16 13:30:50|2669.9|2663.9|2669.9|2663.9|2669.9|2663.9|2669.4|2663.4|7
1639661470000|2021-12-16 13:31:10|2670.1|2664.1|2671.9|2665.9|2671.9|2665.9|2670.1|2664.1|6
1639661480000|2021-12-16 13:31:20|2671.4|2665.4|2673.4|2667.4|2673.4|2667.4|2671.4|2665.4|4
1639661490000|2021-12-16 13:31:30|2673.6|2667.6|2674.4|2668.4|2674.4|2668.4|2673.4|2667.4|10
1639661500000|2021-12-16 13:31:40|2673.9|2667.9|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|4
1639661510000|2021-12-16 13:31:50|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|3
1639661520000|2021-12-16 13:32:00|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2675.6|2669.6|5
1639661530000|2021-12-16 13:32:10|2676.1|2670.1|2676.9|2670.9|2676.9|2670.9|2676.1|2670.1|2
1639661540000|2021-12-16 13:32:20|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|2
1639661550000|2021-12-16 13:32:30|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2676.4|2670.4|3
1639661560000|2021-12-16 13:32:40|2677.4|2671.4|2677.9|2671.9|2677.9|2671.9|2677.4|2671.4|3
1639661570000|2021-12-16 13:32:50|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2676.6|2670.6|6
1639661580000|2021-12-16 13:33:00|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|3
1639661590000|2021-12-16 13:33:10|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1639661600000|2021-12-16 13:33:20|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|2
1639661610000|2021-12-16 13:33:30|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1639661620000|2021-12-16 13:33:40|2677.4|2671.4|2674.9|2668.9|2677.4|2671.4|2674.9|2668.9|5
1639661630000|2021-12-16 13:33:50|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1639661640000|2021-12-16 13:34:00|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.4|2668.4|9
1639661650000|2021-12-16 13:34:10|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|5
1639661660000|2021-12-16 13:34:20|2675.6|2669.6|2674.9|2668.9|2675.6|2669.6|2674.9|2668.9|6
1639661670000|2021-12-16 13:34:30|2675.1|2669.1|2675.4|2669.4|2675.6|2669.6|2675.1|2669.1|3
1639661680000|2021-12-16 13:34:40|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1639661690000|2021-12-16 13:34:50|2675.9|2669.9|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|4
1639661700000|2021-12-16 13:35:00|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|4
1639661710000|2021-12-16 13:35:10|2677.9|2671.9|2678.1|2672.1|2678.4|2672.4|2677.9|2671.9|3
1639661720000|2021-12-16 13:35:20|2677.6|2671.6|2676.6|2670.6|2677.9|2671.9|2676.6|2670.6|8
1639661730000|2021-12-16 13:35:30|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1639661740000|2021-12-16 13:35:40|2676.4|2670.4|2677.9|2671.9|2678.1|2672.1|2676.4|2670.4|6
1639661750000|2021-12-16 13:35:50|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1639661760000|2021-12-16 13:36:00|2679.1|2673.1|2680.9|2674.9|2680.9|2674.9|2679.1|2673.1|4
1639661770000|2021-12-16 13:36:10|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|3
1639661780000|2021-12-16 13:36:20|2680.9|2674.9|2681.1|2675.1|2681.4|2675.4|2680.6|2674.6|6
1639661790000|2021-12-16 13:36:30|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|3
1639661800000|2021-12-16 13:36:40|2680.9|2674.9|2680.6|2674.6|2681.1|2675.1|2680.6|2674.6|9
1639661810000|2021-12-16 13:36:50|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1639661820000|2021-12-16 13:37:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|3
1639661830000|2021-12-16 13:37:10|2679.6|2673.6|2678.9|2672.9|2679.6|2673.6|2678.9|2672.9|4
1639661840000|2021-12-16 13:37:20|2678.6|2672.6|2678.9|2672.9|2679.1|2673.1|2678.6|2672.6|7
1639661850000|2021-12-16 13:37:30|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1639661870000|2021-12-16 13:37:50|2678.6|2672.6|2678.4|2672.4|2679.1|2673.1|2678.4|2672.4|4
1639661890000|2021-12-16 13:38:10|2678.6|2672.6|2678.6|2672.6|2679.1|2673.1|2678.4|2672.4|9
1639661900000|2021-12-16 13:38:20|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|2
1639661910000|2021-12-16 13:38:30|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|3
1639661920000|2021-12-16 13:38:40|2678.1|2672.1|2678.1|2672.1|2678.4|2672.4|2677.9|2671.9|7
1639661930000|2021-12-16 13:38:50|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|7
1639661940000|2021-12-16 13:39:00|2678.1|2672.1|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|7
1639661950000|2021-12-16 13:39:10|2678.9|2672.9|2678.1|2672.1|2678.9|2672.9|2678.1|2672.1|4
1639661960000|2021-12-16 13:39:20|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|3
1639661970000|2021-12-16 13:39:30|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|5
1639661980000|2021-12-16 13:39:40|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|4
1639661990000|2021-12-16 13:39:50|2677.6|2671.6|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|2
1639662000000|2021-12-16 13:40:00|2678.4|2672.4|2676.9|2670.9|2678.4|2672.4|2676.9|2670.9|4
1639662010000|2021-12-16 13:40:10|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1639662020000|2021-12-16 13:40:20|2676.9|2670.9|2676.1|2670.1|2676.9|2670.9|2675.9|2669.9|8
1639662030000|2021-12-16 13:40:30|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1639662050000|2021-12-16 13:40:50|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1639662060000|2021-12-16 13:41:00|2675.9|2669.9|2675.4|2669.4|2676.1|2670.1|2675.4|2669.4|4
1639662070000|2021-12-16 13:41:10|2676.1|2670.1|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|4
1639662090000|2021-12-16 13:41:30|2675.9|2669.9|2675.1|2669.1|2675.9|2669.9|2675.1|2669.1|3
1639662100000|2021-12-16 13:41:40|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1639662110000|2021-12-16 13:41:50|2676.1|2670.1|2675.4|2669.4|2676.4|2670.4|2675.4|2669.4|4
1639662120000|2021-12-16 13:42:00|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1639662130000|2021-12-16 13:42:10|2676.4|2670.4|2675.6|2669.6|2676.4|2670.4|2675.6|2669.6|3
1639662140000|2021-12-16 13:42:20|2675.1|2669.1|2674.1|2668.1|2675.6|2669.6|2674.1|2668.1|5
1639662150000|2021-12-16 13:42:30|2673.9|2667.9|2673.9|2667.9|2674.1|2668.1|2673.9|2667.9|3
1639662160000|2021-12-16 13:42:40|2674.1|2668.1|2673.9|2667.9|2674.1|2668.1|2673.9|2667.9|2
1639662170000|2021-12-16 13:42:50|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|3
1639662180000|2021-12-16 13:43:00|2673.9|2667.9|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|4
1639662190000|2021-12-16 13:43:10|2673.9|2667.9|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|3
1639662200000|2021-12-16 13:43:20|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2674.1|2668.1|2
1639662220000|2021-12-16 13:43:40|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1639662230000|2021-12-16 13:43:50|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1639662240000|2021-12-16 13:44:00|2673.4|2667.4|2672.1|2666.1|2673.4|2667.4|2672.1|2666.1|5
1639662250000|2021-12-16 13:44:10|2673.4|2667.4|2672.6|2666.6|2673.4|2667.4|2672.6|2666.6|2
1639662260000|2021-12-16 13:44:20|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1639662270000|2021-12-16 13:44:30|2672.1|2666.1|2671.6|2665.6|2672.1|2666.1|2671.6|2665.6|2
1639662280000|2021-12-16 13:44:40|2671.4|2665.4|2670.4|2664.4|2671.4|2665.4|2670.1|2664.1|4
1639662290000|2021-12-16 13:44:50|2670.6|2664.6|2670.6|2664.6|2671.1|2665.1|2669.9|2663.9|6
1639662300000|2021-12-16 13:45:00|2670.9|2664.9|2671.1|2665.1|2671.4|2665.4|2670.9|2664.9|4
1639662310000|2021-12-16 13:45:10|2671.4|2665.4|2671.1|2665.1|2671.6|2665.6|2671.1|2665.1|3
1639662320000|2021-12-16 13:45:20|2670.9|2664.9|2671.4|2665.4|2671.6|2665.6|2670.4|2664.4|9
1639662330000|2021-12-16 13:45:30|2671.1|2665.1|2670.9|2664.9|2671.6|2665.6|2670.9|2664.9|7
1639662340000|2021-12-16 13:45:40|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1639662360000|2021-12-16 13:46:00|2671.1|2665.1|2670.6|2664.6|2671.1|2665.1|2670.6|2664.6|2
1639662370000|2021-12-16 13:46:10|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1639662380000|2021-12-16 13:46:20|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1639662390000|2021-12-16 13:46:30|2670.4|2664.4|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|2
1639662400000|2021-12-16 13:46:40|2670.4|2664.4|2669.9|2663.9|2670.4|2664.4|2669.9|2663.9|5
1639662410000|2021-12-16 13:46:50|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|2670.1|2664.1|1
1639662420000|2021-12-16 13:47:00|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1639662440000|2021-12-16 13:47:20|2670.4|2664.4|2671.4|2665.4|2671.4|2665.4|2670.4|2664.4|3
1639662450000|2021-12-16 13:47:30|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.4|2665.4|2
1639662500000|2021-12-16 13:48:20|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|2
1639662510000|2021-12-16 13:48:30|2670.1|2664.1|2669.6|2663.6|2670.1|2664.1|2669.6|2663.6|2
1639662520000|2021-12-16 13:48:40|2670.1|2664.1|2669.9|2663.9|2670.6|2664.6|2669.9|2663.9|6
1639662530000|2021-12-16 13:48:50|2669.6|2663.6|2670.4|2664.4|2670.4|2664.4|2669.4|2663.4|6
1639662550000|2021-12-16 13:49:10|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.4|2664.4|3
1639662560000|2021-12-16 13:49:20|2670.9|2664.9|2671.4|2665.4|2671.4|2665.4|2670.6|2664.6|3
1639662570000|2021-12-16 13:49:30|2671.1|2665.1|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|2
1639662600000|2021-12-16 13:50:00|2671.4|2665.4|2672.6|2666.6|2672.6|2666.6|2671.4|2665.4|3
1639662610000|2021-12-16 13:50:10|2672.1|2666.1|2674.9|2668.9|2674.9|2668.9|2671.9|2665.9|9
1639662620000|2021-12-16 13:50:20|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1639662640000|2021-12-16 13:50:40|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|3
1639662660000|2021-12-16 13:51:00|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1639662670000|2021-12-16 13:51:10|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2675.1|2669.1|4
1639662680000|2021-12-16 13:51:20|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|3
1639662690000|2021-12-16 13:51:30|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1639662700000|2021-12-16 13:51:40|2674.9|2668.9|2674.9|2668.9|2675.1|2669.1|2673.9|2667.9|15
1639662710000|2021-12-16 13:51:50|2674.6|2668.6|2674.6|2668.6|2674.9|2668.9|2674.4|2668.4|7
1639662720000|2021-12-16 13:52:00|2674.4|2668.4|2674.1|2668.1|2674.6|2668.6|2673.4|2667.4|14
1639662730000|2021-12-16 13:52:10|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.1|2667.1|5
1639662750000|2021-12-16 13:52:30|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1639662760000|2021-12-16 13:52:40|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1639662790000|2021-12-16 13:53:10|2673.6|2667.6|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|4
1639662800000|2021-12-16 13:53:20|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1639662810000|2021-12-16 13:53:30|2673.4|2667.4|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|3
1639662850000|2021-12-16 13:54:10|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1639662860000|2021-12-16 13:54:20|2672.4|2666.4|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|4
1639662870000|2021-12-16 13:54:30|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|2
1639662880000|2021-12-16 13:54:40|2672.4|2666.4|2672.9|2666.9|2672.9|2666.9|2672.4|2666.4|3
1639662890000|2021-12-16 13:54:50|2673.1|2667.1|2672.9|2666.9|2673.4|2667.4|2672.9|2666.9|4
1639662900000|2021-12-16 13:55:00|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1639662930000|2021-12-16 13:55:30|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1639662940000|2021-12-16 13:55:40|2673.6|2667.6|2673.1|2667.1|2673.6|2667.6|2673.1|2667.1|3
1639662950000|2021-12-16 13:55:50|2672.6|2666.6|2671.9|2665.9|2672.6|2666.6|2671.9|2665.9|5
1639662960000|2021-12-16 13:56:00|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1639662990000|2021-12-16 13:56:30|2672.6|2666.6|2673.6|2667.6|2673.9|2667.9|2672.6|2666.6|4
1639663000000|2021-12-16 13:56:40|2672.9|2666.9|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|4
1639663030000|2021-12-16 13:57:10|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1639663050000|2021-12-16 13:57:30|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.4|2667.4|4
1639663060000|2021-12-16 13:57:40|2673.1|2667.1|2672.9|2666.9|2673.6|2667.6|2672.9|2666.9|3
1639663080000|2021-12-16 13:58:00|2672.6|2666.6|2671.9|2665.9|2672.6|2666.6|2671.9|2665.9|2
1639663090000|2021-12-16 13:58:10|2671.6|2665.6|2671.4|2665.4|2671.6|2665.6|2671.1|2665.1|3
1639663100000|2021-12-16 13:58:20|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1639663110000|2021-12-16 13:58:30|2670.6|2664.6|2670.9|2664.9|2671.4|2665.4|2670.6|2664.6|4
1639663120000|2021-12-16 13:58:40|2670.6|2664.6|2671.4|2665.4|2671.4|2665.4|2669.9|2663.9|6
1639663140000|2021-12-16 13:59:00|2671.6|2665.6|2670.6|2664.6|2671.6|2665.6|2670.4|2664.4|4
1639663150000|2021-12-16 13:59:10|2670.1|2664.1|2669.9|2663.9|2670.1|2664.1|2669.9|2663.9|4
1639663160000|2021-12-16 13:59:20|2669.6|2663.6|2669.4|2663.4|2669.6|2663.6|2669.4|2663.4|2
1639663170000|2021-12-16 13:59:30|2669.6|2663.6|2668.4|2662.4|2669.6|2663.6|2668.4|2662.4|5
1639663180000|2021-12-16 13:59:40|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|2668.6|2662.6|1
1639663190000|2021-12-16 13:59:50|2668.9|2662.9|2668.9|2662.9|2669.9|2663.9|2668.9|2662.9|5
1639663200000|2021-12-16 14:00:00|2668.6|2662.6|2667.6|2661.6|2668.6|2662.6|2667.6|2661.6|8
1639663210000|2021-12-16 14:00:10|2667.9|2661.9|2665.9|2659.9|2667.9|2661.9|2665.9|2659.9|7
1639663220000|2021-12-16 14:00:20|2666.1|2660.1|2667.1|2661.1|2667.1|2661.1|2666.1|2660.1|4
1639663230000|2021-12-16 14:00:30|2667.4|2661.4|2668.1|2662.1|2668.1|2662.1|2667.4|2661.4|5
1639663240000|2021-12-16 14:00:40|2667.6|2661.6|2667.1|2661.1|2667.6|2661.6|2667.1|2661.1|6
1639663250000|2021-12-16 14:00:50|2667.4|2661.4|2667.4|2661.4|2667.6|2661.6|2667.4|2661.4|3
1639663260000|2021-12-16 14:01:00|2667.6|2661.6|2667.9|2661.9|2668.4|2662.4|2667.4|2661.4|5
1639663280000|2021-12-16 14:01:20|2669.1|2663.1|2668.1|2662.1|2669.1|2663.1|2668.1|2662.1|4
1639663290000|2021-12-16 14:01:30|2668.4|2662.4|2669.4|2663.4|2669.4|2663.4|2668.4|2662.4|4
1639663300000|2021-12-16 14:01:40|2669.6|2663.6|2669.1|2663.1|2669.6|2663.6|2669.1|2663.1|2
1639663310000|2021-12-16 14:01:50|2668.9|2662.9|2669.4|2663.4|2669.6|2663.6|2668.9|2662.9|4
1639663340000|2021-12-16 14:02:20|2669.1|2663.1|2668.4|2662.4|2669.1|2663.1|2668.4|2662.4|2
1639663360000|2021-12-16 14:02:40|2668.6|2662.6|2668.9|2662.9|2669.1|2663.1|2668.6|2662.6|4
1639663380000|2021-12-16 14:03:00|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|2669.1|2663.1|1
1639663390000|2021-12-16 14:03:10|2668.9|2662.9|2669.6|2663.6|2669.6|2663.6|2668.9|2662.9|3
1639663400000|2021-12-16 14:03:20|2669.9|2663.9|2670.4|2664.4|2670.4|2664.4|2669.9|2663.9|2
1639663410000|2021-12-16 14:03:30|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1639663420000|2021-12-16 14:03:40|2670.6|2664.6|2669.6|2663.6|2670.6|2664.6|2669.6|2663.6|6
1639663430000|2021-12-16 14:03:50|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|4
1639663450000|2021-12-16 14:04:10|2671.1|2665.1|2671.4|2665.4|2671.6|2665.6|2671.1|2665.1|6
1639663460000|2021-12-16 14:04:20|2671.1|2665.1|2671.6|2665.6|2671.6|2665.6|2671.1|2665.1|2
1639663470000|2021-12-16 14:04:30|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1639663480000|2021-12-16 14:04:40|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1639663490000|2021-12-16 14:04:50|2671.1|2665.1|2671.6|2665.6|2671.6|2665.6|2671.1|2665.1|5
1639663510000|2021-12-16 14:05:10|2671.9|2665.9|2672.1|2666.1|2673.1|2667.1|2671.6|2665.6|7
1639663520000|2021-12-16 14:05:20|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|2671.9|2665.9|1
1639663540000|2021-12-16 14:05:40|2672.1|2666.1|2672.4|2666.4|2672.6|2666.6|2672.1|2666.1|3
1639663550000|2021-12-16 14:05:50|2672.1|2666.1|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|3
1639663560000|2021-12-16 14:06:00|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|3
1639663570000|2021-12-16 14:06:10|2672.1|2666.1|2671.4|2665.4|2672.1|2666.1|2671.4|2665.4|3
1639663580000|2021-12-16 14:06:20|2671.1|2665.1|2671.4|2665.4|2672.4|2666.4|2671.1|2665.1|9
1639663590000|2021-12-16 14:06:30|2671.6|2665.6|2672.6|2666.6|2672.6|2666.6|2671.6|2665.6|3
1639663600000|2021-12-16 14:06:40|2672.9|2666.9|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|3
1639663620000|2021-12-16 14:07:00|2673.9|2667.9|2673.9|2667.9|2674.1|2668.1|2673.6|2667.6|7
1639663630000|2021-12-16 14:07:10|2674.1|2668.1|2673.1|2667.1|2674.1|2668.1|2673.1|2667.1|3
1639663640000|2021-12-16 14:07:20|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1639663650000|2021-12-16 14:07:30|2673.9|2667.9|2674.6|2668.6|2674.6|2668.6|2673.9|2667.9|2
1639663660000|2021-12-16 14:07:40|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1639663670000|2021-12-16 14:07:50|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1639663690000|2021-12-16 14:08:10|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1639663700000|2021-12-16 14:08:20|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.1|2668.1|5
1639663710000|2021-12-16 14:08:30|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|8
1639663720000|2021-12-16 14:08:40|2674.4|2668.4|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|3
1639663730000|2021-12-16 14:08:50|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1639663740000|2021-12-16 14:09:00|2673.9|2667.9|2673.1|2667.1|2673.9|2667.9|2673.1|2667.1|2
1639663750000|2021-12-16 14:09:10|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1639663760000|2021-12-16 14:09:20|2673.6|2667.6|2674.6|2668.6|2674.9|2668.9|2673.6|2667.6|7
1639663770000|2021-12-16 14:09:30|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1639663780000|2021-12-16 14:09:40|2674.1|2668.1|2674.6|2668.6|2674.9|2668.9|2674.1|2668.1|3
1639663790000|2021-12-16 14:09:50|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1639663800000|2021-12-16 14:10:00|2674.6|2668.6|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|2
1639663810000|2021-12-16 14:10:10|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1639663820000|2021-12-16 14:10:20|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2674.6|2668.6|5
1639663830000|2021-12-16 14:10:30|2674.9|2668.9|2674.9|2668.9|2675.1|2669.1|2674.6|2668.6|4
1639663860000|2021-12-16 14:11:00|2675.1|2669.1|2675.1|2669.1|2676.1|2670.1|2675.1|2669.1|6
1639663870000|2021-12-16 14:11:10|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1639663900000|2021-12-16 14:11:40|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1639663920000|2021-12-16 14:12:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1639663930000|2021-12-16 14:12:10|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.6|2669.6|5
1639663940000|2021-12-16 14:12:20|2676.1|2670.1|2677.1|2671.1|2677.1|2671.1|2676.1|2670.1|3
1639663950000|2021-12-16 14:12:30|2677.4|2671.4|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|3
1639663960000|2021-12-16 14:12:40|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1639663970000|2021-12-16 14:12:50|2676.6|2670.6|2677.4|2671.4|2677.4|2671.4|2676.6|2670.6|2
1639663980000|2021-12-16 14:13:00|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1639664000000|2021-12-16 14:13:20|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|2
1639664020000|2021-12-16 14:13:40|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1639664030000|2021-12-16 14:13:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1639664040000|2021-12-16 14:14:00|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1639664070000|2021-12-16 14:14:30|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1639664100000|2021-12-16 14:15:00|2676.6|2670.6|2676.9|2670.9|2677.1|2671.1|2676.6|2670.6|6
1639664110000|2021-12-16 14:15:10|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1639664120000|2021-12-16 14:15:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1639664130000|2021-12-16 14:15:30|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|2
1639664140000|2021-12-16 14:15:40|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1639664150000|2021-12-16 14:15:50|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2676.4|2670.4|4
1639664160000|2021-12-16 14:16:00|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|5
1639664170000|2021-12-16 14:16:10|2676.6|2670.6|2676.9|2670.9|2677.1|2671.1|2676.6|2670.6|4
1639664180000|2021-12-16 14:16:20|2677.1|2671.1|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|3
1639664190000|2021-12-16 14:16:30|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|3
1639664200000|2021-12-16 14:16:40|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1639664230000|2021-12-16 14:17:10|2676.6|2670.6|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|2
1639664240000|2021-12-16 14:17:20|2676.6|2670.6|2676.4|2670.4|2677.1|2671.1|2676.4|2670.4|4
1639664250000|2021-12-16 14:17:30|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1639664260000|2021-12-16 14:17:40|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1639664270000|2021-12-16 14:17:50|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1639664290000|2021-12-16 14:18:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1639664310000|2021-12-16 14:18:30|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1639664320000|2021-12-16 14:18:40|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1639664330000|2021-12-16 14:18:50|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1639664350000|2021-12-16 14:19:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1639664370000|2021-12-16 14:19:30|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1639664390000|2021-12-16 14:19:50|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1639664400000|2021-12-16 14:20:00|2677.6|2671.6|2678.4|2672.4|2678.4|2672.4|2677.6|2671.6|2
1639664410000|2021-12-16 14:20:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1639664420000|2021-12-16 14:20:20|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1639664440000|2021-12-16 14:20:40|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|4
1639664450000|2021-12-16 14:20:50|2678.9|2672.9|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|3
1639664460000|2021-12-16 14:21:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1639664470000|2021-12-16 14:21:10|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1639664480000|2021-12-16 14:21:20|2679.4|2673.4|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|4
1639664490000|2021-12-16 14:21:30|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1639664580000|2021-12-16 14:23:00|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1639664590000|2021-12-16 14:23:10|2680.1|2674.1|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|3
1639664620000|2021-12-16 14:23:40|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1639664630000|2021-12-16 14:23:50|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1639664640000|2021-12-16 14:24:00|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1639664660000|2021-12-16 14:24:20|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1639664690000|2021-12-16 14:24:50|2681.1|2675.1|2686.1|2680.1|2686.1|2680.1|2681.1|2675.1|8
1639664700000|2021-12-16 14:25:00|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|6
1639664710000|2021-12-16 14:25:10|2686.4|2680.4|2687.1|2681.1|2687.1|2681.1|2686.1|2680.1|6
1639664720000|2021-12-16 14:25:20|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.4|2680.4|4
1639664730000|2021-12-16 14:25:30|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|3
1639664740000|2021-12-16 14:25:40|2687.4|2681.4|2688.6|2682.6|2690.6|2684.6|2687.4|2681.4|8
1639664750000|2021-12-16 14:25:50|2688.4|2682.4|2692.4|2686.4|2692.4|2686.4|2688.1|2682.1|14
1639664760000|2021-12-16 14:26:00|2692.1|2686.1|2693|2687|2693.8|2687.8|2691.9|2685.9|13
1639664770000|2021-12-16 14:26:10|2693.3|2687.3|2692.5|2686.5|2693.3|2687.3|2692.5|2686.5|11
1639664780000|2021-12-16 14:26:20|2691.3|2685.3|2692.3|2686.3|2692.3|2686.3|2691.3|2685.3|3
1639664790000|2021-12-16 14:26:30|2693|2687|2693.3|2687.3|2693.3|2687.3|2693|2687|4
1639664800000|2021-12-16 14:26:40|2692.9|2686.9|2692.1|2686.1|2692.9|2686.9|2691.8|2685.8|3
1639664810000|2021-12-16 14:26:50|2691.9|2685.9|2690.4|2684.4|2691.9|2685.9|2690.4|2684.4|5
1639664820000|2021-12-16 14:27:00|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1639664830000|2021-12-16 14:27:10|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2689.6|2683.6|5
1639664840000|2021-12-16 14:27:20|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|2
1639664880000|2021-12-16 14:28:00|2689.9|2683.9|2689.1|2683.1|2689.9|2683.9|2688.9|2682.9|4
1639664890000|2021-12-16 14:28:10|2689.4|2683.4|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|3
1639664900000|2021-12-16 14:28:20|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|4
1639664910000|2021-12-16 14:28:30|2689.6|2683.6|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|6
1639664920000|2021-12-16 14:28:40|2689.4|2683.4|2690.1|2684.1|2690.1|2684.1|2689.4|2683.4|3
1639664930000|2021-12-16 14:28:50|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1639664960000|2021-12-16 14:29:20|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|2
1639664970000|2021-12-16 14:29:30|2688.9|2682.9|2687.6|2681.6|2688.9|2682.9|2687.6|2681.6|5
1639664980000|2021-12-16 14:29:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|3
1639664990000|2021-12-16 14:29:50|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|2
1639665000000|2021-12-16 14:30:00|2687.4|2681.4|2687.6|2681.6|2688.4|2682.4|2687.4|2681.4|11
1639665010000|2021-12-16 14:30:10|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|3
1639665020000|2021-12-16 14:30:20|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1639665030000|2021-12-16 14:30:30|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1639665040000|2021-12-16 14:30:40|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1639665050000|2021-12-16 14:30:50|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1639665060000|2021-12-16 14:31:00|2687.1|2681.1|2687.6|2681.6|2687.9|2681.9|2687.1|2681.1|5
1639665070000|2021-12-16 14:31:10|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|3
1639665090000|2021-12-16 14:31:30|2686.6|2680.6|2685.9|2679.9|2686.6|2680.6|2685.4|2679.4|6
1639665100000|2021-12-16 14:31:40|2685.6|2679.6|2686.4|2680.4|2686.4|2680.4|2685.4|2679.4|5
1639665110000|2021-12-16 14:31:50|2686.1|2680.1|2684.9|2678.9|2686.1|2680.1|2684.9|2678.9|9
1639665120000|2021-12-16 14:32:00|2685.6|2679.6|2684.6|2678.6|2685.6|2679.6|2684.6|2678.6|4
1639665130000|2021-12-16 14:32:10|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|3
1639665140000|2021-12-16 14:32:20|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.4|2677.4|8
1639665150000|2021-12-16 14:32:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|3
1639665160000|2021-12-16 14:32:40|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|4
1639665170000|2021-12-16 14:32:50|2683.9|2677.9|2682.6|2676.6|2683.9|2677.9|2682.6|2676.6|3
1639665180000|2021-12-16 14:33:00|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2681.9|2675.9|4
1639665190000|2021-12-16 14:33:10|2682.1|2676.1|2681.6|2675.6|2682.4|2676.4|2681.4|2675.4|6
1639665200000|2021-12-16 14:33:20|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.6|2674.6|2
1639665210000|2021-12-16 14:33:30|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|4
1639665220000|2021-12-16 14:33:40|2681.4|2675.4|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|3
1639665230000|2021-12-16 14:33:50|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1639665240000|2021-12-16 14:34:00|2682.1|2676.1|2682.9|2676.9|2682.9|2676.9|2682.1|2676.1|2
1639665250000|2021-12-16 14:34:10|2683.9|2677.9|2682.6|2676.6|2683.9|2677.9|2682.6|2676.6|2
1639665260000|2021-12-16 14:34:20|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.4|2676.4|3
1639665280000|2021-12-16 14:34:40|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1639665290000|2021-12-16 14:34:50|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1639665300000|2021-12-16 14:35:00|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1639665310000|2021-12-16 14:35:10|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639665320000|2021-12-16 14:35:20|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639665330000|2021-12-16 14:35:30|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1639665340000|2021-12-16 14:35:40|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1639665370000|2021-12-16 14:36:10|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639665380000|2021-12-16 14:36:20|2683.6|2677.6|2682.9|2676.9|2683.6|2677.6|2682.9|2676.9|4
1639665390000|2021-12-16 14:36:30|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1639665400000|2021-12-16 14:36:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1639665410000|2021-12-16 14:36:50|2682.4|2676.4|2683.1|2677.1|2683.4|2677.4|2682.4|2676.4|5
1639665420000|2021-12-16 14:37:00|2682.6|2676.6|2683.4|2677.4|2683.4|2677.4|2682.6|2676.6|2
1639665430000|2021-12-16 14:37:10|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1639665440000|2021-12-16 14:37:20|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1639665450000|2021-12-16 14:37:30|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|3
1639665460000|2021-12-16 14:37:40|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1639665480000|2021-12-16 14:38:00|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1639665490000|2021-12-16 14:38:10|2683.6|2677.6|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|3
1639665500000|2021-12-16 14:38:20|2683.4|2677.4|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|3
1639665510000|2021-12-16 14:38:30|2683.1|2677.1|2683.9|2677.9|2683.9|2677.9|2683.1|2677.1|4
1639665520000|2021-12-16 14:38:40|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|4
1639665540000|2021-12-16 14:39:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639665560000|2021-12-16 14:39:20|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639665570000|2021-12-16 14:39:30|2682.9|2676.9|2683.6|2677.6|2683.9|2677.9|2682.9|2676.9|4
1639665600000|2021-12-16 14:40:00|2683.9|2677.9|2684.4|2678.4|2684.6|2678.6|2683.9|2677.9|5
1639665610000|2021-12-16 14:40:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.6|2677.6|4
1639665620000|2021-12-16 14:40:20|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1639665630000|2021-12-16 14:40:30|2683.6|2677.6|2683.1|2677.1|2683.9|2677.9|2682.9|2676.9|7
1639665640000|2021-12-16 14:40:40|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1639665650000|2021-12-16 14:40:50|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1639665660000|2021-12-16 14:41:00|2682.9|2676.9|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|5
1639665670000|2021-12-16 14:41:10|2682.6|2676.6|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|3
1639665680000|2021-12-16 14:41:20|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1639665690000|2021-12-16 14:41:30|2682.1|2676.1|2682.4|2676.4|2682.6|2676.6|2682.1|2676.1|3
1639665700000|2021-12-16 14:41:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1639665710000|2021-12-16 14:41:50|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.4|2675.4|3
1639665720000|2021-12-16 14:42:00|2681.4|2675.4|2681.6|2675.6|2682.4|2676.4|2681.4|2675.4|4
1639665730000|2021-12-16 14:42:10|2681.9|2675.9|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|3
1639665740000|2021-12-16 14:42:20|2682.1|2676.1|2681.4|2675.4|2682.1|2676.1|2681.4|2675.4|8
1639665750000|2021-12-16 14:42:30|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|4
1639665760000|2021-12-16 14:42:40|2681.6|2675.6|2680.9|2674.9|2681.6|2675.6|2680.9|2674.9|6
1639665770000|2021-12-16 14:42:50|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1639665780000|2021-12-16 14:43:00|2680.9|2674.9|2680.9|2674.9|2681.1|2675.1|2680.6|2674.6|5
1639665790000|2021-12-16 14:43:10|2681.1|2675.1|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|2
1639665820000|2021-12-16 14:43:40|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|5
1639665860000|2021-12-16 14:44:20|2681.6|2675.6|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|5
1639665870000|2021-12-16 14:44:30|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.9|2674.9|3
1639665880000|2021-12-16 14:44:40|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1639665890000|2021-12-16 14:44:50|2681.6|2675.6|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|3
1639665900000|2021-12-16 14:45:00|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.4|2675.4|4
1639665910000|2021-12-16 14:45:10|2681.4|2675.4|2681.9|2675.9|2682.1|2676.1|2681.4|2675.4|5
1639665920000|2021-12-16 14:45:20|2682.1|2676.1|2682.9|2676.9|2682.9|2676.9|2681.9|2675.9|8
1639665930000|2021-12-16 14:45:30|2682.6|2676.6|2682.4|2676.4|2683.1|2677.1|2682.4|2676.4|7
1639665940000|2021-12-16 14:45:40|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|6
1639665950000|2021-12-16 14:45:50|2682.6|2676.6|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|3
1639665960000|2021-12-16 14:46:00|2682.4|2676.4|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|4
1639665970000|2021-12-16 14:46:10|2681.6|2675.6|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|3
1639665980000|2021-12-16 14:46:20|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|6
1639665990000|2021-12-16 14:46:30|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|5
1639666000000|2021-12-16 14:46:40|2682.9|2676.9|2684.1|2678.1|2684.1|2678.1|2682.9|2676.9|6
1639666020000|2021-12-16 14:47:00|2684.4|2678.4|2684.4|2678.4|2685.4|2679.4|2684.4|2678.4|7
1639666030000|2021-12-16 14:47:10|2684.1|2678.1|2684.4|2678.4|2684.6|2678.6|2684.1|2678.1|4
1639666040000|2021-12-16 14:47:20|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1639666050000|2021-12-16 14:47:30|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.4|2678.4|7
1639666060000|2021-12-16 14:47:40|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.6|2678.6|3
1639666080000|2021-12-16 14:48:00|2685.1|2679.1|2685.9|2679.9|2686.4|2680.4|2685.1|2679.1|5
1639666090000|2021-12-16 14:48:10|2686.1|2680.1|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|5
1639666100000|2021-12-16 14:48:20|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1639666110000|2021-12-16 14:48:30|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1639666120000|2021-12-16 14:48:40|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1639666130000|2021-12-16 14:48:50|2685.9|2679.9|2686.6|2680.6|2686.6|2680.6|2685.9|2679.9|4
1639666140000|2021-12-16 14:49:00|2686.9|2680.9|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|5
1639666150000|2021-12-16 14:49:10|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1639666160000|2021-12-16 14:49:20|2686.9|2680.9|2687.6|2681.6|2687.6|2681.6|2686.9|2680.9|3
1639666170000|2021-12-16 14:49:30|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.1|2680.1|4
1639666180000|2021-12-16 14:49:40|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1639666190000|2021-12-16 14:49:50|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1639666200000|2021-12-16 14:50:00|2687.9|2681.9|2687.9|2681.9|2688.4|2682.4|2687.9|2681.9|4
1639666210000|2021-12-16 14:50:10|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2686.6|2680.6|4
1639666220000|2021-12-16 14:50:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1639666230000|2021-12-16 14:50:30|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1639666240000|2021-12-16 14:50:40|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2686.1|2680.1|6
1639666250000|2021-12-16 14:50:50|2686.1|2680.1|2686.9|2680.9|2687.1|2681.1|2686.1|2680.1|4
1639666260000|2021-12-16 14:51:00|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|4
1639666270000|2021-12-16 14:51:10|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1639666280000|2021-12-16 14:51:20|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2686.1|2680.1|4
1639666290000|2021-12-16 14:51:30|2686.6|2680.6|2687.4|2681.4|2687.4|2681.4|2686.1|2680.1|10
1639666300000|2021-12-16 14:51:40|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2686.4|2680.4|3
1639666310000|2021-12-16 14:51:50|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1639666320000|2021-12-16 14:52:00|2686.1|2680.1|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|4
1639666330000|2021-12-16 14:52:10|2686.4|2680.4|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|3
1639666340000|2021-12-16 14:52:20|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1639666350000|2021-12-16 14:52:30|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1639666360000|2021-12-16 14:52:40|2687.9|2681.9|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|4
1639666370000|2021-12-16 14:52:50|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1639666380000|2021-12-16 14:53:00|2687.6|2681.6|2687.9|2681.9|2688.4|2682.4|2687.6|2681.6|7
1639666390000|2021-12-16 14:53:10|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2688.1|2682.1|2
1639666400000|2021-12-16 14:53:20|2687.6|2681.6|2688.4|2682.4|2688.4|2682.4|2687.6|2681.6|5
1639666410000|2021-12-16 14:53:30|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1639666420000|2021-12-16 14:53:40|2688.9|2682.9|2689.4|2683.4|2689.6|2683.6|2688.9|2682.9|7
1639666430000|2021-12-16 14:53:50|2689.6|2683.6|2689.9|2683.9|2690.4|2684.4|2689.6|2683.6|4
1639666440000|2021-12-16 14:54:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639666450000|2021-12-16 14:54:10|2690.4|2684.4|2691.4|2685.4|2691.6|2685.6|2690.4|2684.4|4
1639666460000|2021-12-16 14:54:20|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1639666470000|2021-12-16 14:54:30|2691.6|2685.6|2691.9|2685.9|2692.1|2686.1|2691.6|2685.6|6
1639666480000|2021-12-16 14:54:40|2691.6|2685.6|2691.9|2685.9|2691.9|2685.9|2691.1|2685.1|5
1639666490000|2021-12-16 14:54:50|2691.6|2685.6|2690.9|2684.9|2691.6|2685.6|2690.4|2684.4|9
1639666500000|2021-12-16 14:55:00|2691.1|2685.1|2690.6|2684.6|2691.4|2685.4|2690.6|2684.6|6
1639666510000|2021-12-16 14:55:10|2691.1|2685.1|2691.1|2685.1|2691.4|2685.4|2691.1|2685.1|3
1639666520000|2021-12-16 14:55:20|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|3
1639666530000|2021-12-16 14:55:30|2691.6|2685.6|2690.6|2684.6|2691.6|2685.6|2690.6|2684.6|4
1639666540000|2021-12-16 14:55:40|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1639666550000|2021-12-16 14:55:50|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1639666560000|2021-12-16 14:56:00|2690.1|2684.1|2691.1|2685.1|2691.4|2685.4|2690.1|2684.1|8
1639666570000|2021-12-16 14:56:10|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|4
1639666580000|2021-12-16 14:56:20|2690.9|2684.9|2690.1|2684.1|2690.9|2684.9|2690.1|2684.1|6
1639666590000|2021-12-16 14:56:30|2690.4|2684.4|2689.4|2683.4|2690.4|2684.4|2689.4|2683.4|3
1639666600000|2021-12-16 14:56:40|2689.6|2683.6|2689.1|2683.1|2689.9|2683.9|2689.1|2683.1|4
1639666610000|2021-12-16 14:56:50|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639666620000|2021-12-16 14:57:00|2689.6|2683.6|2688.6|2682.6|2690.4|2684.4|2688.6|2682.6|8
1639666630000|2021-12-16 14:57:10|2688.9|2682.9|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|5
1639666640000|2021-12-16 14:57:20|2689.1|2683.1|2689.1|2683.1|2689.4|2683.4|2688.6|2682.6|9
1639666650000|2021-12-16 14:57:30|2688.9|2682.9|2688.9|2682.9|2689.6|2683.6|2688.6|2682.6|6
1639666660000|2021-12-16 14:57:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|3
1639666670000|2021-12-16 14:57:50|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|5
1639666680000|2021-12-16 14:58:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639666690000|2021-12-16 14:58:10|2690.4|2684.4|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|4
1639666700000|2021-12-16 14:58:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639666710000|2021-12-16 14:58:30|2690.1|2684.1|2689.4|2683.4|2690.4|2684.4|2689.4|2683.4|7
1639666730000|2021-12-16 14:58:50|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1639666740000|2021-12-16 14:59:00|2690.9|2684.9|2690.6|2684.6|2691.4|2685.4|2690.6|2684.6|5
1639666750000|2021-12-16 14:59:10|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|2
1639666760000|2021-12-16 14:59:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639666770000|2021-12-16 14:59:30|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1639666780000|2021-12-16 14:59:40|2690.4|2684.4|2689.6|2683.6|2690.4|2684.4|2689.6|2683.6|9
1639666790000|2021-12-16 14:59:50|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.1|2683.1|5
1639666800000|2021-12-16 15:00:00|2689.6|2683.6|2689.9|2683.9|2690.1|2684.1|2689.6|2683.6|4
1639666810000|2021-12-16 15:00:10|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1639666820000|2021-12-16 15:00:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639666830000|2021-12-16 15:00:30|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|2
1639666840000|2021-12-16 15:00:40|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1639666850000|2021-12-16 15:00:50|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1639666860000|2021-12-16 15:01:00|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|3
1639666880000|2021-12-16 15:01:20|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2688.1|2682.1|3
1639666890000|2021-12-16 15:01:30|2688.4|2682.4|2687.9|2681.9|2688.9|2682.9|2687.9|2681.9|7
1639666900000|2021-12-16 15:01:40|2687.6|2681.6|2688.1|2682.1|2688.1|2682.1|2687.4|2681.4|6
1639666910000|2021-12-16 15:01:50|2688.4|2682.4|2687.9|2681.9|2688.4|2682.4|2687.9|2681.9|3
1639666920000|2021-12-16 15:02:00|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1639666930000|2021-12-16 15:02:10|2688.4|2682.4|2690.1|2684.1|2690.1|2684.1|2688.4|2682.4|4
1639666940000|2021-12-16 15:02:20|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|4
1639666950000|2021-12-16 15:02:30|2690.4|2684.4|2689.9|2683.9|2690.6|2684.6|2689.9|2683.9|6
1639666960000|2021-12-16 15:02:40|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1639666970000|2021-12-16 15:02:50|2689.6|2683.6|2690.4|2684.4|2690.4|2684.4|2689.4|2683.4|6
1639666980000|2021-12-16 15:03:00|2690.1|2684.1|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|4
1639666990000|2021-12-16 15:03:10|2689.4|2683.4|2689.1|2683.1|2690.1|2684.1|2689.1|2683.1|7
1639667010000|2021-12-16 15:03:30|2688.6|2682.6|2687.9|2681.9|2689.4|2683.4|2687.9|2681.9|12
1639667020000|2021-12-16 15:03:40|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|12
1639667030000|2021-12-16 15:03:50|2687.9|2681.9|2688.1|2682.1|2688.4|2682.4|2687.6|2681.6|6
1639667050000|2021-12-16 15:04:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1639667070000|2021-12-16 15:04:30|2688.6|2682.6|2688.9|2682.9|2689.6|2683.6|2688.6|2682.6|4
1639667080000|2021-12-16 15:04:40|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|4
1639667090000|2021-12-16 15:04:50|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1639667100000|2021-12-16 15:05:00|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|4
1639667120000|2021-12-16 15:05:20|2689.6|2683.6|2688.6|2682.6|2689.6|2683.6|2688.6|2682.6|5
1639667140000|2021-12-16 15:05:40|2688.4|2682.4|2687.6|2681.6|2688.4|2682.4|2687.6|2681.6|4
1639667150000|2021-12-16 15:05:50|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|3
1639667160000|2021-12-16 15:06:00|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|5
1639667170000|2021-12-16 15:06:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1639667180000|2021-12-16 15:06:20|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1639667190000|2021-12-16 15:06:30|2688.1|2682.1|2686.4|2680.4|2688.1|2682.1|2686.4|2680.4|3
1639667200000|2021-12-16 15:06:40|2686.1|2680.1|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|3
1639667210000|2021-12-16 15:06:50|2686.4|2680.4|2686.4|2680.4|2687.1|2681.1|2686.1|2680.1|5
1639667220000|2021-12-16 15:07:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1639667240000|2021-12-16 15:07:20|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1639667250000|2021-12-16 15:07:30|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1639667260000|2021-12-16 15:07:40|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1639667270000|2021-12-16 15:07:50|2685.1|2679.1|2685.4|2679.4|2685.6|2679.6|2685.1|2679.1|4
1639667280000|2021-12-16 15:08:00|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|4
1639667290000|2021-12-16 15:08:10|2686.1|2680.1|2686.4|2680.4|2686.6|2680.6|2686.1|2680.1|4
1639667300000|2021-12-16 15:08:20|2686.6|2680.6|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|4
1639667310000|2021-12-16 15:08:30|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|2
1639667320000|2021-12-16 15:08:40|2686.6|2680.6|2685.9|2679.9|2686.9|2680.9|2685.4|2679.4|7
1639667330000|2021-12-16 15:08:50|2686.1|2680.1|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|4
1639667340000|2021-12-16 15:09:00|2685.9|2679.9|2685.1|2679.1|2685.9|2679.9|2685.1|2679.1|3
1639667350000|2021-12-16 15:09:10|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1639667360000|2021-12-16 15:09:20|2685.4|2679.4|2686.1|2680.1|2686.4|2680.4|2685.4|2679.4|4
1639667380000|2021-12-16 15:09:40|2685.9|2679.9|2684.9|2678.9|2685.9|2679.9|2684.9|2678.9|5
1639667390000|2021-12-16 15:09:50|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|5
1639667400000|2021-12-16 15:10:00|2684.9|2678.9|2686.1|2680.1|2686.1|2680.1|2684.1|2678.1|7
1639667410000|2021-12-16 15:10:10|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2684.4|2678.4|13
1639667420000|2021-12-16 15:10:20|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1639667430000|2021-12-16 15:10:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1639667440000|2021-12-16 15:10:40|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1639667460000|2021-12-16 15:11:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1639667470000|2021-12-16 15:11:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|3
1639667480000|2021-12-16 15:11:20|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|2
1639667490000|2021-12-16 15:11:30|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1639667510000|2021-12-16 15:11:50|2686.6|2680.6|2685.6|2679.6|2686.6|2680.6|2685.6|2679.6|3
1639667520000|2021-12-16 15:12:00|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1639667530000|2021-12-16 15:12:10|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|3
1639667540000|2021-12-16 15:12:20|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|2
1639667560000|2021-12-16 15:12:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1639667590000|2021-12-16 15:13:10|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1639667600000|2021-12-16 15:13:20|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1639667610000|2021-12-16 15:13:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1639667620000|2021-12-16 15:13:40|2685.6|2679.6|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|3
1639667630000|2021-12-16 15:13:50|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|3
1639667640000|2021-12-16 15:14:00|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1639667650000|2021-12-16 15:14:10|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1639667670000|2021-12-16 15:14:30|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1639667680000|2021-12-16 15:14:40|2684.9|2678.9|2684.9|2678.9|2685.4|2679.4|2684.6|2678.6|6
1639667690000|2021-12-16 15:14:50|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1639667700000|2021-12-16 15:15:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1639667710000|2021-12-16 15:15:10|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2685.1|2679.1|4
1639667720000|2021-12-16 15:15:20|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|3
1639667730000|2021-12-16 15:15:30|2684.9|2678.9|2684.1|2678.1|2684.9|2678.9|2684.1|2678.1|3
1639667740000|2021-12-16 15:15:40|2684.4|2678.4|2685.4|2679.4|2685.4|2679.4|2684.4|2678.4|4
1639667750000|2021-12-16 15:15:50|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|2
1639667760000|2021-12-16 15:16:00|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1639667770000|2021-12-16 15:16:10|2684.6|2678.6|2685.4|2679.4|2685.4|2679.4|2684.6|2678.6|3
1639667800000|2021-12-16 15:16:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1639667830000|2021-12-16 15:17:10|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|3
1639667840000|2021-12-16 15:17:20|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|2
1639667850000|2021-12-16 15:17:30|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1639667860000|2021-12-16 15:17:40|2685.1|2679.1|2684.4|2678.4|2685.1|2679.1|2684.4|2678.4|4
1639667890000|2021-12-16 15:18:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1639667910000|2021-12-16 15:18:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1639667920000|2021-12-16 15:18:40|2684.9|2678.9|2685.6|2679.6|2685.6|2679.6|2684.9|2678.9|3
1639667950000|2021-12-16 15:19:10|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1639667960000|2021-12-16 15:19:20|2685.4|2679.4|2686.4|2680.4|2686.4|2680.4|2685.4|2679.4|4
1639667970000|2021-12-16 15:19:30|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1639667980000|2021-12-16 15:19:40|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1639668000000|2021-12-16 15:20:00|2686.4|2680.4|2685.9|2679.9|2686.4|2680.4|2685.9|2679.9|3
1639668020000|2021-12-16 15:20:20|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1639668040000|2021-12-16 15:20:40|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1639668070000|2021-12-16 15:21:10|2685.6|2679.6|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|4
1639668080000|2021-12-16 15:21:20|2685.1|2679.1|2686.4|2680.4|2686.4|2680.4|2685.1|2679.1|2
1639668110000|2021-12-16 15:21:50|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1639668130000|2021-12-16 15:22:10|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1639668140000|2021-12-16 15:22:20|2687.1|2681.1|2686.6|2680.6|2687.4|2681.4|2686.6|2680.6|5
1639668160000|2021-12-16 15:22:40|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|3
1639668170000|2021-12-16 15:22:50|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1639668180000|2021-12-16 15:23:00|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1639668200000|2021-12-16 15:23:20|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|3
1639668210000|2021-12-16 15:23:30|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1639668250000|2021-12-16 15:24:10|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1639668260000|2021-12-16 15:24:20|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2686.4|2680.4|5
1639668280000|2021-12-16 15:24:40|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1639668290000|2021-12-16 15:24:50|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1639668300000|2021-12-16 15:25:00|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1639668310000|2021-12-16 15:25:10|2687.9|2681.9|2688.6|2682.6|2688.6|2682.6|2687.9|2681.9|3
1639668330000|2021-12-16 15:25:30|2688.1|2682.1|2688.6|2682.6|2688.9|2682.9|2688.1|2682.1|4
1639668360000|2021-12-16 15:26:00|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1639668370000|2021-12-16 15:26:10|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1639668380000|2021-12-16 15:26:20|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1639668390000|2021-12-16 15:26:30|2688.4|2682.4|2688.1|2682.1|2688.9|2682.9|2688.1|2682.1|5
1639668400000|2021-12-16 15:26:40|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1639668410000|2021-12-16 15:26:50|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639668420000|2021-12-16 15:27:00|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639668430000|2021-12-16 15:27:10|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1639668450000|2021-12-16 15:27:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1639668490000|2021-12-16 15:28:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639668500000|2021-12-16 15:28:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1639668510000|2021-12-16 15:28:30|2689.9|2683.9|2691.6|2685.6|2691.6|2685.6|2689.9|2683.9|3
1639668520000|2021-12-16 15:28:40|2691.4|2685.4|2691.1|2685.1|2691.6|2685.6|2690.9|2684.9|12
1639668540000|2021-12-16 15:29:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1639668550000|2021-12-16 15:29:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1639668560000|2021-12-16 15:29:20|2690.9|2684.9|2690.1|2684.1|2690.9|2684.9|2690.1|2684.1|3
1639668570000|2021-12-16 15:29:30|2690.4|2684.4|2690.6|2684.6|2691.4|2685.4|2690.4|2684.4|6
1639668590000|2021-12-16 15:29:50|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1639668600000|2021-12-16 15:30:00|2691.4|2685.4|2690.6|2684.6|2691.4|2685.4|2690.6|2684.6|3
1639668610000|2021-12-16 15:30:10|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1639668620000|2021-12-16 15:30:20|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1639668630000|2021-12-16 15:30:30|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|2
1639668640000|2021-12-16 15:30:40|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|2
1639668650000|2021-12-16 15:30:50|2691.6|2685.6|2691.4|2685.4|2691.6|2685.6|2691.4|2685.4|2
1639668660000|2021-12-16 15:31:00|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1639668670000|2021-12-16 15:31:10|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1639668680000|2021-12-16 15:31:20|2690.6|2684.6|2691.1|2685.1|2691.6|2685.6|2690.6|2684.6|6
1639668690000|2021-12-16 15:31:30|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2689.9|2683.9|6
1639668700000|2021-12-16 15:31:40|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1639668720000|2021-12-16 15:32:00|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1639668740000|2021-12-16 15:32:20|2690.6|2684.6|2691.1|2685.1|2691.1|2685.1|2690.4|2684.4|3
1639668750000|2021-12-16 15:32:30|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1639668760000|2021-12-16 15:32:40|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1639668770000|2021-12-16 15:32:50|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1639668780000|2021-12-16 15:33:00|2690.6|2684.6|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|3
1639668790000|2021-12-16 15:33:10|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|2
1639668800000|2021-12-16 15:33:20|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1639668830000|2021-12-16 15:33:50|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1639668840000|2021-12-16 15:34:00|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1639668890000|2021-12-16 15:34:50|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|3
1639668900000|2021-12-16 15:35:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|3
1639668910000|2021-12-16 15:35:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1639668950000|2021-12-16 15:35:50|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1639668970000|2021-12-16 15:36:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639669020000|2021-12-16 15:37:00|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|2
1639669030000|2021-12-16 15:37:10|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639669040000|2021-12-16 15:37:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639669050000|2021-12-16 15:37:30|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1639669070000|2021-12-16 15:37:50|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1639669080000|2021-12-16 15:38:00|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1639669090000|2021-12-16 15:38:10|2688.4|2682.4|2689.1|2683.1|2689.1|2683.1|2688.4|2682.4|2
1639669120000|2021-12-16 15:38:40|2689.4|2683.4|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|3
1639669130000|2021-12-16 15:38:50|2689.1|2683.1|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|3
1639669150000|2021-12-16 15:39:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639669160000|2021-12-16 15:39:20|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1639669170000|2021-12-16 15:39:30|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639669190000|2021-12-16 15:39:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639669220000|2021-12-16 15:40:20|2690.4|2684.4|2690.6|2684.6|2691.6|2685.6|2690.4|2684.4|7
1639669230000|2021-12-16 15:40:30|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1639669250000|2021-12-16 15:40:50|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|3
1639669260000|2021-12-16 15:41:00|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1639669270000|2021-12-16 15:41:10|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|4
1639669280000|2021-12-16 15:41:20|2690.4|2684.4|2689.9|2683.9|2690.6|2684.6|2689.6|2683.6|6
1639669290000|2021-12-16 15:41:30|2690.1|2684.1|2689.9|2683.9|2690.6|2684.6|2689.9|2683.9|13
1639669300000|2021-12-16 15:41:40|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1639669310000|2021-12-16 15:41:50|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.4|2683.4|8
1639669320000|2021-12-16 15:42:00|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639669330000|2021-12-16 15:42:10|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|7
1639669340000|2021-12-16 15:42:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|3
1639669360000|2021-12-16 15:42:40|2690.1|2684.1|2689.6|2683.6|2690.4|2684.4|2689.6|2683.6|5
1639669370000|2021-12-16 15:42:50|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|3
1639669390000|2021-12-16 15:43:10|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|7
1639669400000|2021-12-16 15:43:20|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|5
1639669410000|2021-12-16 15:43:30|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|2
1639669420000|2021-12-16 15:43:40|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639669440000|2021-12-16 15:44:00|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639669470000|2021-12-16 15:44:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1639669480000|2021-12-16 15:44:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639669490000|2021-12-16 15:44:50|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1639669510000|2021-12-16 15:45:10|2689.6|2683.6|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|3
1639669520000|2021-12-16 15:45:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1639669530000|2021-12-16 15:45:30|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1639669550000|2021-12-16 15:45:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639669560000|2021-12-16 15:46:00|2690.4|2684.4|2691.1|2685.1|2691.1|2685.1|2690.4|2684.4|2
1639669580000|2021-12-16 15:46:20|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1639669600000|2021-12-16 15:46:40|2690.9|2684.9|2690.1|2684.1|2691.1|2685.1|2689.9|2683.9|7
1639669620000|2021-12-16 15:47:00|2690.4|2684.4|2689.6|2683.6|2690.4|2684.4|2689.6|2683.6|3
1639669630000|2021-12-16 15:47:10|2689.9|2683.9|2689.6|2683.6|2690.4|2684.4|2689.6|2683.6|4
1639669640000|2021-12-16 15:47:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639669650000|2021-12-16 15:47:30|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1639669660000|2021-12-16 15:47:40|2689.6|2683.6|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|3
1639669670000|2021-12-16 15:47:50|2689.6|2683.6|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|3
1639669680000|2021-12-16 15:48:00|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1639669690000|2021-12-16 15:48:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|3
1639669700000|2021-12-16 15:48:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|3
1639669710000|2021-12-16 15:48:30|2690.4|2684.4|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|4
1639669720000|2021-12-16 15:48:40|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|3
1639669740000|2021-12-16 15:49:00|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|5
1639669750000|2021-12-16 15:49:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|5
1639669760000|2021-12-16 15:49:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639669770000|2021-12-16 15:49:30|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1639669780000|2021-12-16 15:49:40|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1639669790000|2021-12-16 15:49:50|2689.4|2683.4|2688.6|2682.6|2689.4|2683.4|2688.6|2682.6|4
1639669800000|2021-12-16 15:50:00|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1639669810000|2021-12-16 15:50:10|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639669820000|2021-12-16 15:50:20|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1639669840000|2021-12-16 15:50:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639669850000|2021-12-16 15:50:50|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1639669860000|2021-12-16 15:51:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1639669870000|2021-12-16 15:51:10|2689.4|2683.4|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|4
1639669880000|2021-12-16 15:51:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639669910000|2021-12-16 15:51:50|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1639669930000|2021-12-16 15:52:10|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|2
1639670000000|2021-12-16 15:53:20|2689.1|2683.1|2688.4|2682.4|2689.1|2683.1|2688.4|2682.4|3
1639670030000|2021-12-16 15:53:50|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1639670040000|2021-12-16 15:54:00|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1639670050000|2021-12-16 15:54:10|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1639670070000|2021-12-16 15:54:30|2688.6|2682.6|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|3
1639670080000|2021-12-16 15:54:40|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1639670090000|2021-12-16 15:54:50|2688.6|2682.6|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|4
1639670100000|2021-12-16 15:55:00|2688.1|2682.1|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|2
1639670110000|2021-12-16 15:55:10|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1639670120000|2021-12-16 15:55:20|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1639670130000|2021-12-16 15:55:30|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1639670140000|2021-12-16 15:55:40|2687.9|2681.9|2687.1|2681.1|2687.9|2681.9|2687.1|2681.1|3
1639670160000|2021-12-16 15:56:00|2686.1|2680.1|2684.9|2678.9|2686.1|2680.1|2684.9|2678.9|11
1639670170000|2021-12-16 15:56:10|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.1|2678.1|6
1639670180000|2021-12-16 15:56:20|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|3
1639670190000|2021-12-16 15:56:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639670200000|2021-12-16 15:56:40|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|3
1639670210000|2021-12-16 15:56:50|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639670220000|2021-12-16 15:57:00|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|6
1639670230000|2021-12-16 15:57:10|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1639670240000|2021-12-16 15:57:20|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1639670250000|2021-12-16 15:57:30|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639670260000|2021-12-16 15:57:40|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|3
1639670270000|2021-12-16 15:57:50|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639670290000|2021-12-16 15:58:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1639670310000|2021-12-16 15:58:30|2681.9|2675.9|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|3
1639670320000|2021-12-16 15:58:40|2681.6|2675.6|2681.9|2675.9|2682.1|2676.1|2681.6|2675.6|5
1639670330000|2021-12-16 15:58:50|2682.4|2676.4|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|3
1639670340000|2021-12-16 15:59:00|2681.9|2675.9|2681.9|2675.9|2682.4|2676.4|2681.9|2675.9|4
1639670350000|2021-12-16 15:59:10|2682.1|2676.1|2683.6|2677.6|2683.6|2677.6|2682.1|2676.1|4
1639670360000|2021-12-16 15:59:20|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639670370000|2021-12-16 15:59:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639670380000|2021-12-16 15:59:40|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639670400000|2021-12-16 16:00:00|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|2
1639670410000|2021-12-16 16:00:10|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639670440000|2021-12-16 16:00:40|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1639670450000|2021-12-16 16:00:50|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1639670480000|2021-12-16 16:01:20|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.1|2677.1|4
1639670500000|2021-12-16 16:01:40|2683.9|2677.9|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|4
1639670510000|2021-12-16 16:01:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639670520000|2021-12-16 16:02:00|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1639670530000|2021-12-16 16:02:10|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1639670550000|2021-12-16 16:02:30|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639670560000|2021-12-16 16:02:40|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|3
1639670570000|2021-12-16 16:02:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639670610000|2021-12-16 16:03:30|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1639670620000|2021-12-16 16:03:40|2683.1|2677.1|2681.9|2675.9|2683.1|2677.1|2681.9|2675.9|5
1639670630000|2021-12-16 16:03:50|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1639670640000|2021-12-16 16:04:00|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|5
1639670650000|2021-12-16 16:04:10|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|4
1639670690000|2021-12-16 16:04:50|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1639670700000|2021-12-16 16:05:00|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|3
1639670710000|2021-12-16 16:05:10|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1639670720000|2021-12-16 16:05:20|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1639670740000|2021-12-16 16:05:40|2681.9|2675.9|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|2
1639670770000|2021-12-16 16:06:10|2681.6|2675.6|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|4
1639670810000|2021-12-16 16:06:50|2681.1|2675.1|2680.6|2674.6|2681.1|2675.1|2679.9|2673.9|7
1639670820000|2021-12-16 16:07:00|2680.9|2674.9|2681.9|2675.9|2681.9|2675.9|2680.6|2674.6|4
1639670840000|2021-12-16 16:07:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1639670850000|2021-12-16 16:07:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1639670870000|2021-12-16 16:07:50|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1639670880000|2021-12-16 16:08:00|2681.1|2675.1|2680.6|2674.6|2681.1|2675.1|2680.6|2674.6|7
1639670900000|2021-12-16 16:08:20|2680.1|2674.1|2679.6|2673.6|2680.1|2674.1|2679.4|2673.4|5
1639670910000|2021-12-16 16:08:30|2679.4|2673.4|2678.6|2672.6|2679.4|2673.4|2678.6|2672.6|3
1639670930000|2021-12-16 16:08:50|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2678.6|2672.6|2
1639670950000|2021-12-16 16:09:10|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1639670980000|2021-12-16 16:09:40|2677.9|2671.9|2677.1|2671.1|2677.9|2671.9|2677.1|2671.1|3
1639671000000|2021-12-16 16:10:00|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2676.9|2670.9|3
1639671010000|2021-12-16 16:10:10|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|4
1639671020000|2021-12-16 16:10:20|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|8
1639671030000|2021-12-16 16:10:30|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|4
1639671050000|2021-12-16 16:10:50|2676.1|2670.1|2674.4|2668.4|2676.1|2670.1|2674.1|2668.1|7
1639671060000|2021-12-16 16:11:00|2673.9|2667.9|2674.4|2668.4|2674.4|2668.4|2673.6|2667.6|4
1639671070000|2021-12-16 16:11:10|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|4
1639671080000|2021-12-16 16:11:20|2673.9|2667.9|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|3
1639671090000|2021-12-16 16:11:30|2674.1|2668.1|2674.4|2668.4|2674.6|2668.6|2674.1|2668.1|3
1639671100000|2021-12-16 16:11:40|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2674.1|2668.1|2
1639671110000|2021-12-16 16:11:50|2673.6|2667.6|2674.1|2668.1|2674.1|2668.1|2673.1|2667.1|10
1639671120000|2021-12-16 16:12:00|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|4
1639671130000|2021-12-16 16:12:10|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1639671140000|2021-12-16 16:12:20|2674.6|2668.6|2675.9|2669.9|2675.9|2669.9|2674.4|2668.4|3
1639671150000|2021-12-16 16:12:30|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1639671160000|2021-12-16 16:12:40|2675.9|2669.9|2675.9|2669.9|2676.1|2670.1|2675.6|2669.6|4
1639671170000|2021-12-16 16:12:50|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1639671190000|2021-12-16 16:13:10|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1639671200000|2021-12-16 16:13:20|2675.6|2669.6|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|2
1639671210000|2021-12-16 16:13:30|2675.1|2669.1|2674.1|2668.1|2675.1|2669.1|2673.9|2667.9|5
1639671240000|2021-12-16 16:14:00|2674.4|2668.4|2673.4|2667.4|2674.4|2668.4|2673.4|2667.4|4
1639671250000|2021-12-16 16:14:10|2673.6|2667.6|2674.1|2668.1|2674.1|2668.1|2673.6|2667.6|3
1639671260000|2021-12-16 16:14:20|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1639671270000|2021-12-16 16:14:30|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|3
1639671280000|2021-12-16 16:14:40|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1639671290000|2021-12-16 16:14:50|2673.9|2667.9|2674.1|2668.1|2674.4|2668.4|2673.9|2667.9|3
1639671300000|2021-12-16 16:15:00|2674.6|2668.6|2673.6|2667.6|2674.6|2668.6|2673.1|2667.1|11
1639671310000|2021-12-16 16:15:10|2673.4|2667.4|2673.4|2667.4|2673.6|2667.6|2673.1|2667.1|4
1639671320000|2021-12-16 16:15:20|2673.1|2667.1|2673.1|2667.1|2673.9|2667.9|2673.1|2667.1|4
1639671330000|2021-12-16 16:15:30|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1639671340000|2021-12-16 16:15:40|2673.6|2667.6|2673.4|2667.4|2673.9|2667.9|2673.4|2667.4|4
1639671350000|2021-12-16 16:15:50|2673.1|2667.1|2672.6|2666.6|2673.1|2667.1|2671.9|2665.9|5
1639671360000|2021-12-16 16:16:00|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1639671370000|2021-12-16 16:16:10|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1639671400000|2021-12-16 16:16:40|2673.4|2667.4|2672.9|2666.9|2673.4|2667.4|2672.9|2666.9|5
1639671410000|2021-12-16 16:16:50|2672.6|2666.6|2673.1|2667.1|2673.1|2667.1|2672.6|2666.6|3
1639671420000|2021-12-16 16:17:00|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1639671430000|2021-12-16 16:17:10|2674.1|2668.1|2672.6|2666.6|2674.1|2668.1|2672.6|2666.6|7
1639671440000|2021-12-16 16:17:20|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1639671450000|2021-12-16 16:17:30|2673.1|2667.1|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|3
1639671460000|2021-12-16 16:17:40|2673.4|2667.4|2673.6|2667.6|2673.9|2667.9|2673.4|2667.4|4
1639671470000|2021-12-16 16:17:50|2673.9|2667.9|2674.6|2668.6|2675.1|2669.1|2673.9|2667.9|5
1639671480000|2021-12-16 16:18:00|2674.1|2668.1|2675.4|2669.4|2675.6|2669.6|2673.6|2667.6|11
1639671490000|2021-12-16 16:18:10|2675.6|2669.6|2674.6|2668.6|2675.9|2669.9|2674.4|2668.4|4
1639671500000|2021-12-16 16:18:20|2674.4|2668.4|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|7
1639671510000|2021-12-16 16:18:30|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1639671540000|2021-12-16 16:19:00|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1639671570000|2021-12-16 16:19:30|2674.1|2668.1|2673.6|2667.6|2674.1|2668.1|2673.6|2667.6|3
1639671580000|2021-12-16 16:19:40|2674.1|2668.1|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|6
1639671590000|2021-12-16 16:19:50|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1639671600000|2021-12-16 16:20:00|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1639671620000|2021-12-16 16:20:20|2674.6|2668.6|2675.4|2669.4|2675.4|2669.4|2674.4|2668.4|6
1639671630000|2021-12-16 16:20:30|2675.1|2669.1|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|9
1639671640000|2021-12-16 16:20:40|2675.4|2669.4|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|3
1639671650000|2021-12-16 16:20:50|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1639671670000|2021-12-16 16:21:10|2676.1|2670.1|2676.1|2670.1|2676.6|2670.6|2675.9|2669.9|11
1639671680000|2021-12-16 16:21:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|3
1639671690000|2021-12-16 16:21:30|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|2
1639671700000|2021-12-16 16:21:40|2676.1|2670.1|2678.4|2672.4|2678.4|2672.4|2676.1|2670.1|5
1639671710000|2021-12-16 16:21:50|2678.1|2672.1|2678.6|2672.6|2678.6|2672.6|2678.1|2672.1|3
1639671720000|2021-12-16 16:22:00|2678.1|2672.1|2677.1|2671.1|2678.1|2672.1|2677.1|2671.1|5
1639671730000|2021-12-16 16:22:10|2676.9|2670.9|2677.9|2671.9|2677.9|2671.9|2676.9|2670.9|5
1639671740000|2021-12-16 16:22:20|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1639671750000|2021-12-16 16:22:30|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|2
1639671770000|2021-12-16 16:22:50|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|3
1639671790000|2021-12-16 16:23:10|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|5
1639671800000|2021-12-16 16:23:20|2677.9|2671.9|2676.9|2670.9|2677.9|2671.9|2676.4|2670.4|6
1639671810000|2021-12-16 16:23:30|2676.6|2670.6|2675.9|2669.9|2676.6|2670.6|2675.9|2669.9|2
1639671820000|2021-12-16 16:23:40|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.1|2670.1|4
1639671830000|2021-12-16 16:23:50|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2676.4|2670.4|3
1639671840000|2021-12-16 16:24:00|2677.4|2671.4|2676.9|2670.9|2677.4|2671.4|2676.9|2670.9|2
1639671850000|2021-12-16 16:24:10|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|4
1639671870000|2021-12-16 16:24:30|2677.6|2671.6|2676.6|2670.6|2677.9|2671.9|2676.6|2670.6|8
1639671880000|2021-12-16 16:24:40|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1639671890000|2021-12-16 16:24:50|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.1|2670.1|4
1639671900000|2021-12-16 16:25:00|2676.6|2670.6|2676.6|2670.6|2676.9|2670.9|2676.4|2670.4|5
1639671910000|2021-12-16 16:25:10|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|3
1639671920000|2021-12-16 16:25:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1639671940000|2021-12-16 16:25:40|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2676.6|2670.6|5
1639671950000|2021-12-16 16:25:50|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1639671960000|2021-12-16 16:26:00|2676.6|2670.6|2675.4|2669.4|2676.6|2670.6|2675.4|2669.4|5
1639671970000|2021-12-16 16:26:10|2675.1|2669.1|2676.4|2670.4|2676.4|2670.4|2675.1|2669.1|7
1639671980000|2021-12-16 16:26:20|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|2
1639671990000|2021-12-16 16:26:30|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.1|2670.1|4
1639672000000|2021-12-16 16:26:40|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|2
1639672010000|2021-12-16 16:26:50|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|3
1639672020000|2021-12-16 16:27:00|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1639672030000|2021-12-16 16:27:10|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1639672040000|2021-12-16 16:27:20|2674.1|2668.1|2673.9|2667.9|2674.1|2668.1|2673.9|2667.9|2
1639672050000|2021-12-16 16:27:30|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1639672080000|2021-12-16 16:28:00|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|3
1639672100000|2021-12-16 16:28:20|2674.1|2668.1|2674.6|2668.6|2674.6|2668.6|2674.1|2668.1|2
1639672110000|2021-12-16 16:28:30|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1639672120000|2021-12-16 16:28:40|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|3
1639672130000|2021-12-16 16:28:50|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1639672150000|2021-12-16 16:29:10|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1639672170000|2021-12-16 16:29:30|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1639672190000|2021-12-16 16:29:50|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1639672200000|2021-12-16 16:30:00|2674.9|2668.9|2674.1|2668.1|2674.9|2668.9|2674.1|2668.1|3
1639672210000|2021-12-16 16:30:10|2673.9|2667.9|2673.4|2667.4|2673.9|2667.9|2673.4|2667.4|4
1639672220000|2021-12-16 16:30:20|2673.6|2667.6|2671.6|2665.6|2673.6|2667.6|2671.1|2665.1|6
1639672230000|2021-12-16 16:30:30|2671.4|2665.4|2670.4|2664.4|2671.6|2665.6|2670.4|2664.4|7
1639672240000|2021-12-16 16:30:40|2670.6|2664.6|2667.3|2661.3|2670.6|2664.6|2667.3|2661.3|10
1639672250000|2021-12-16 16:30:50|2667.1|2661.1|2667.4|2661.4|2667.6|2661.6|2666.6|2660.6|8
1639672260000|2021-12-16 16:31:00|2667.6|2661.6|2666.6|2660.6|2668.1|2662.1|2666.6|2660.6|5
1639672270000|2021-12-16 16:31:10|2666.9|2660.9|2667.9|2661.9|2668.1|2662.1|2666.9|2660.9|6
1639672280000|2021-12-16 16:31:20|2667.4|2661.4|2667.9|2661.9|2667.9|2661.9|2667.1|2661.1|4
1639672290000|2021-12-16 16:31:30|2668.1|2662.1|2668.1|2662.1|2668.1|2662.1|2667.6|2661.6|5
1639672300000|2021-12-16 16:31:40|2667.9|2661.9|2667.4|2661.4|2668.1|2662.1|2667.4|2661.4|8
1639672310000|2021-12-16 16:31:50|2667.6|2661.6|2670.4|2664.4|2670.4|2664.4|2667.6|2661.6|3
1639672320000|2021-12-16 16:32:00|2670.1|2664.1|2668.1|2662.1|2670.4|2664.4|2667.9|2661.9|10
1639672330000|2021-12-16 16:32:10|2667.9|2661.9|2669.1|2663.1|2669.1|2663.1|2667.9|2661.9|4
1639672340000|2021-12-16 16:32:20|2669.4|2663.4|2669.1|2663.1|2670.6|2664.6|2669.1|2663.1|8
1639672350000|2021-12-16 16:32:30|2668.9|2662.9|2669.4|2663.4|2669.6|2663.6|2668.9|2662.9|4
1639672360000|2021-12-16 16:32:40|2669.1|2663.1|2668.9|2662.9|2669.4|2663.4|2668.9|2662.9|4
1639672370000|2021-12-16 16:32:50|2669.1|2663.1|2669.4|2663.4|2669.4|2663.4|2669.1|2663.1|2
1639672380000|2021-12-16 16:33:00|2669.6|2663.6|2671.1|2665.1|2671.1|2665.1|2669.6|2663.6|6
1639672390000|2021-12-16 16:33:10|2670.9|2664.9|2671.9|2665.9|2671.9|2665.9|2670.9|2664.9|3
1639672400000|2021-12-16 16:33:20|2671.6|2665.6|2671.1|2665.1|2671.6|2665.6|2670.9|2664.9|10
1639672410000|2021-12-16 16:33:30|2671.4|2665.4|2670.9|2664.9|2671.4|2665.4|2670.9|2664.9|5
1639672420000|2021-12-16 16:33:40|2670.6|2664.6|2671.9|2665.9|2671.9|2665.9|2670.6|2664.6|4
1639672430000|2021-12-16 16:33:50|2672.1|2666.1|2672.6|2666.6|2672.9|2666.9|2672.1|2666.1|5
1639672440000|2021-12-16 16:34:00|2672.9|2666.9|2673.4|2667.4|2674.6|2668.6|2672.9|2666.9|8
1639672450000|2021-12-16 16:34:10|2672.9|2666.9|2672.4|2666.4|2673.4|2667.4|2672.4|2666.4|12
1639672460000|2021-12-16 16:34:20|2672.6|2666.6|2673.1|2667.1|2673.9|2667.9|2672.6|2666.6|13
1639672470000|2021-12-16 16:34:30|2673.4|2667.4|2673.4|2667.4|2673.6|2667.6|2673.1|2667.1|5
1639672480000|2021-12-16 16:34:40|2673.1|2667.1|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|10
1639672490000|2021-12-16 16:34:50|2673.4|2667.4|2675.1|2669.1|2675.6|2669.6|2673.1|2667.1|13
1639672500000|2021-12-16 16:35:00|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|3
1639672510000|2021-12-16 16:35:10|2675.4|2669.4|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|5
1639672530000|2021-12-16 16:35:30|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|6
1639672540000|2021-12-16 16:35:40|2675.9|2669.9|2675.6|2669.6|2676.1|2670.1|2675.6|2669.6|6
1639672550000|2021-12-16 16:35:50|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1639672560000|2021-12-16 16:36:00|2675.4|2669.4|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|3
1639672570000|2021-12-16 16:36:10|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1639672580000|2021-12-16 16:36:20|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1639672590000|2021-12-16 16:36:30|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2675.1|2669.1|9
1639672640000|2021-12-16 16:37:20|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|4
1639672650000|2021-12-16 16:37:30|2675.9|2669.9|2675.9|2669.9|2676.1|2670.1|2674.9|2668.9|9
1639672660000|2021-12-16 16:37:40|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|1
1639672670000|2021-12-16 16:37:50|2675.4|2669.4|2675.1|2669.1|2675.4|2669.4|2675.1|2669.1|2
1639672680000|2021-12-16 16:38:00|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.4|2669.4|2
1639672690000|2021-12-16 16:38:10|2675.4|2669.4|2676.4|2670.4|2677.4|2671.4|2675.1|2669.1|22
1639672700000|2021-12-16 16:38:20|2676.1|2670.1|2675.6|2669.6|2676.4|2670.4|2675.4|2669.4|8
1639672710000|2021-12-16 16:38:30|2675.4|2669.4|2675.4|2669.4|2675.6|2669.6|2675.1|2669.1|6
1639672720000|2021-12-16 16:38:40|2675.1|2669.1|2675.9|2669.9|2675.9|2669.9|2675.1|2669.1|8
1639672750000|2021-12-16 16:39:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1639672760000|2021-12-16 16:39:20|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|3
1639672780000|2021-12-16 16:39:40|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1639672800000|2021-12-16 16:40:00|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1639672810000|2021-12-16 16:40:10|2675.9|2669.9|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|3
1639672820000|2021-12-16 16:40:20|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1639672830000|2021-12-16 16:40:30|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1639672840000|2021-12-16 16:40:40|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1639672850000|2021-12-16 16:40:50|2676.1|2670.1|2675.9|2669.9|2676.4|2670.4|2675.9|2669.9|4
1639672860000|2021-12-16 16:41:00|2676.1|2670.1|2675.9|2669.9|2676.6|2670.6|2675.9|2669.9|3
1639672870000|2021-12-16 16:41:10|2675.6|2669.6|2675.4|2669.4|2675.9|2669.9|2675.4|2669.4|6
1639672890000|2021-12-16 16:41:30|2675.6|2669.6|2675.1|2669.1|2675.9|2669.9|2675.1|2669.1|4
1639672900000|2021-12-16 16:41:40|2675.4|2669.4|2675.6|2669.6|2675.9|2669.9|2675.4|2669.4|4
1639672910000|2021-12-16 16:41:50|2676.1|2670.1|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|2
1639672920000|2021-12-16 16:42:00|2676.6|2670.6|2675.9|2669.9|2676.6|2670.6|2675.9|2669.9|2
1639672930000|2021-12-16 16:42:10|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|4
1639672940000|2021-12-16 16:42:20|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|6
1639672950000|2021-12-16 16:42:30|2676.6|2670.6|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|3
1639672960000|2021-12-16 16:42:40|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2676.4|2670.4|2
1639672970000|2021-12-16 16:42:50|2677.4|2671.4|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|12
1639672980000|2021-12-16 16:43:00|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|10
1639672990000|2021-12-16 16:43:10|2676.9|2670.9|2677.1|2671.1|2677.4|2671.4|2676.9|2670.9|4
1639673000000|2021-12-16 16:43:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1639673010000|2021-12-16 16:43:30|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|2
1639673020000|2021-12-16 16:43:40|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|4
1639673080000|2021-12-16 16:44:40|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1639673090000|2021-12-16 16:44:50|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|4
1639673100000|2021-12-16 16:45:00|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2676.6|2670.6|3
1639673110000|2021-12-16 16:45:10|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|2
1639673120000|2021-12-16 16:45:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1639673190000|2021-12-16 16:46:30|2678.1|2672.1|2679.4|2673.4|2679.4|2673.4|2678.1|2672.1|6
1639673200000|2021-12-16 16:46:40|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1639673220000|2021-12-16 16:47:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1639673230000|2021-12-16 16:47:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|3
1639673240000|2021-12-16 16:47:20|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1639673260000|2021-12-16 16:47:40|2679.9|2673.9|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|3
1639673270000|2021-12-16 16:47:50|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1639673300000|2021-12-16 16:48:20|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|4
1639673310000|2021-12-16 16:48:30|2680.1|2674.1|2679.9|2673.9|2680.4|2674.4|2679.4|2673.4|5
1639673320000|2021-12-16 16:48:40|2679.6|2673.6|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|4
1639673330000|2021-12-16 16:48:50|2679.6|2673.6|2681.1|2675.1|2681.1|2675.1|2679.6|2673.6|4
1639673340000|2021-12-16 16:49:00|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1639673350000|2021-12-16 16:49:10|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1639673360000|2021-12-16 16:49:20|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1639673370000|2021-12-16 16:49:30|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1639673380000|2021-12-16 16:49:40|2682.1|2676.1|2683.4|2677.4|2683.4|2677.4|2682.1|2676.1|2
1639673400000|2021-12-16 16:50:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|3
1639673410000|2021-12-16 16:50:10|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2683.4|2677.4|3
1639673420000|2021-12-16 16:50:20|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|2
1639673430000|2021-12-16 16:50:30|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1639673470000|2021-12-16 16:51:10|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1639673480000|2021-12-16 16:51:20|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1639673490000|2021-12-16 16:51:30|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1639673500000|2021-12-16 16:51:40|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639673510000|2021-12-16 16:51:50|2683.9|2677.9|2684.1|2678.1|2684.4|2678.4|2683.9|2677.9|4
1639673520000|2021-12-16 16:52:00|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|5
1639673530000|2021-12-16 16:52:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639673580000|2021-12-16 16:53:00|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|3
1639673590000|2021-12-16 16:53:10|2683.6|2677.6|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|3
1639673600000|2021-12-16 16:53:20|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1639673620000|2021-12-16 16:53:40|2684.1|2678.1|2684.1|2678.1|2684.6|2678.6|2683.9|2677.9|6
1639673630000|2021-12-16 16:53:50|2683.9|2677.9|2684.4|2678.4|2684.9|2678.9|2683.9|2677.9|10
1639673640000|2021-12-16 16:54:00|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|8
1639673650000|2021-12-16 16:54:10|2684.4|2678.4|2684.6|2678.6|2685.1|2679.1|2684.4|2678.4|8
1639673660000|2021-12-16 16:54:20|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|6
1639673670000|2021-12-16 16:54:30|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|5
1639673680000|2021-12-16 16:54:40|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|2
1639673690000|2021-12-16 16:54:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1639673700000|2021-12-16 16:55:00|2684.6|2678.6|2683.6|2677.6|2684.6|2678.6|2683.6|2677.6|6
1639673710000|2021-12-16 16:55:10|2683.4|2677.4|2683.6|2677.6|2683.9|2677.9|2683.4|2677.4|6
1639673720000|2021-12-16 16:55:20|2683.4|2677.4|2683.6|2677.6|2684.1|2678.1|2683.4|2677.4|5
1639673730000|2021-12-16 16:55:30|2683.1|2677.1|2683.1|2677.1|2684.4|2678.4|2682.6|2676.6|19
1639673740000|2021-12-16 16:55:40|2683.6|2677.6|2683.4|2677.4|2684.4|2678.4|2683.1|2677.1|9
1639673750000|2021-12-16 16:55:50|2683.6|2677.6|2682.9|2676.9|2683.6|2677.6|2682.9|2676.9|7
1639673760000|2021-12-16 16:56:00|2682.6|2676.6|2682.4|2676.4|2683.4|2677.4|2682.1|2676.1|13
1639673770000|2021-12-16 16:56:10|2682.1|2676.1|2682.1|2676.1|2683.4|2677.4|2681.6|2675.6|10
1639673780000|2021-12-16 16:56:20|2682.4|2676.4|2683.6|2677.6|2683.6|2677.6|2682.4|2676.4|7
1639673790000|2021-12-16 16:56:30|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|5
1639673800000|2021-12-16 16:56:40|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1639673810000|2021-12-16 16:56:50|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|3
1639673820000|2021-12-16 16:57:00|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1639673830000|2021-12-16 16:57:10|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639673850000|2021-12-16 16:57:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639673860000|2021-12-16 16:57:40|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.4|2677.4|6
1639673870000|2021-12-16 16:57:50|2684.6|2678.6|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|3
1639673880000|2021-12-16 16:58:00|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.4|2677.4|5
1639673890000|2021-12-16 16:58:10|2684.4|2678.4|2682.9|2676.9|2684.4|2678.4|2682.9|2676.9|8
1639673900000|2021-12-16 16:58:20|2683.1|2677.1|2682.4|2676.4|2683.4|2677.4|2682.1|2676.1|10
1639673910000|2021-12-16 16:58:30|2682.6|2676.6|2682.4|2676.4|2682.9|2676.9|2682.1|2676.1|9
1639673920000|2021-12-16 16:58:40|2682.6|2676.6|2682.6|2676.6|2683.4|2677.4|2682.4|2676.4|4
1639673940000|2021-12-16 16:59:00|2682.4|2676.4|2683.1|2677.1|2683.4|2677.4|2682.4|2676.4|11
1639673950000|2021-12-16 16:59:10|2683.4|2677.4|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|3
1639673960000|2021-12-16 16:59:20|2683.4|2677.4|2683.1|2677.1|2684.1|2678.1|2683.1|2677.1|14
1639673970000|2021-12-16 16:59:30|2682.9|2676.9|2682.6|2676.6|2683.9|2677.9|2682.6|2676.6|6
1639673980000|2021-12-16 16:59:40|2682.9|2676.9|2683.6|2677.6|2683.6|2677.6|2682.9|2676.9|7
1639673990000|2021-12-16 16:59:50|2683.4|2677.4|2683.1|2677.1|2683.6|2677.6|2682.9|2676.9|11
1639674000000|2021-12-16 17:00:00|2683.4|2677.4|2683.6|2677.6|2683.9|2677.9|2683.4|2677.4|4
1639674010000|2021-12-16 17:00:10|2684.1|2678.1|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|7
1639674060000|2021-12-16 17:01:00|2684.1|2678.1|2684.9|2678.9|2684.9|2678.9|2684.1|2678.1|3
1639674080000|2021-12-16 17:01:20|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1639674090000|2021-12-16 17:01:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1639674110000|2021-12-16 17:01:50|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1639674140000|2021-12-16 17:02:20|2686.1|2680.1|2685.4|2679.4|2686.6|2680.6|2685.1|2679.1|9
1639674150000|2021-12-16 17:02:30|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|5
1639674160000|2021-12-16 17:02:40|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|3
1639674170000|2021-12-16 17:02:50|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639674180000|2021-12-16 17:03:00|2683.9|2677.9|2683.1|2677.1|2683.9|2677.9|2683.1|2677.1|4
1639674190000|2021-12-16 17:03:10|2681.9|2675.9|2683.1|2677.1|2683.1|2677.1|2681.9|2675.9|5
1639674210000|2021-12-16 17:03:30|2682.9|2676.9|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|3
1639674230000|2021-12-16 17:03:50|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1639674240000|2021-12-16 17:04:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|3
1639674250000|2021-12-16 17:04:10|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|2
1639674260000|2021-12-16 17:04:20|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1639674280000|2021-12-16 17:04:40|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1639674290000|2021-12-16 17:04:50|2682.4|2676.4|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|5
1639674310000|2021-12-16 17:05:10|2682.6|2676.6|2683.6|2677.6|2683.6|2677.6|2682.6|2676.6|2
1639674340000|2021-12-16 17:05:40|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|2
1639674360000|2021-12-16 17:06:00|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|2
1639674370000|2021-12-16 17:06:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|3
1639674430000|2021-12-16 17:07:10|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1639674440000|2021-12-16 17:07:20|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|3
1639674450000|2021-12-16 17:07:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639674460000|2021-12-16 17:07:40|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|3
1639674470000|2021-12-16 17:07:50|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639674480000|2021-12-16 17:08:00|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|3
1639674490000|2021-12-16 17:08:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639674510000|2021-12-16 17:08:30|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|3
1639674520000|2021-12-16 17:08:40|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|5
1639674540000|2021-12-16 17:09:00|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1639674560000|2021-12-16 17:09:20|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1639674590000|2021-12-16 17:09:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1639674620000|2021-12-16 17:10:20|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1639674650000|2021-12-16 17:10:50|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.4|2677.4|3
1639674660000|2021-12-16 17:11:00|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1639674750000|2021-12-16 17:12:30|2683.9|2677.9|2684.1|2678.1|2684.6|2678.6|2683.9|2677.9|4
1639674770000|2021-12-16 17:12:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1639674780000|2021-12-16 17:13:00|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639674830000|2021-12-16 17:13:50|2684.4|2678.4|2684.4|2678.4|2685.1|2679.1|2684.4|2678.4|5
1639674850000|2021-12-16 17:14:10|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1639674860000|2021-12-16 17:14:20|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|4
1639674880000|2021-12-16 17:14:40|2683.9|2677.9|2684.9|2678.9|2684.9|2678.9|2683.9|2677.9|3
1639674900000|2021-12-16 17:15:00|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|4
1639674910000|2021-12-16 17:15:10|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|11
1639675010000|2021-12-16 17:16:50|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1639675030000|2021-12-16 17:17:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1639675070000|2021-12-16 17:17:50|2684.6|2678.6|2683.6|2677.6|2684.6|2678.6|2683.6|2677.6|2
1639675120000|2021-12-16 17:18:40|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1639675150000|2021-12-16 17:19:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1639675160000|2021-12-16 17:19:20|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1639675170000|2021-12-16 17:19:30|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1639675260000|2021-12-16 17:21:00|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1639675310000|2021-12-16 17:21:50|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1639675340000|2021-12-16 17:22:20|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1639675370000|2021-12-16 17:22:50|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1639675430000|2021-12-16 17:23:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1639675450000|2021-12-16 17:24:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|3
1639675460000|2021-12-16 17:24:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1639675490000|2021-12-16 17:24:50|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1639675500000|2021-12-16 17:25:00|2684.4|2678.4|2682.6|2676.6|2684.6|2678.6|2682.6|2676.6|5
1639675510000|2021-12-16 17:25:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1639675530000|2021-12-16 17:25:30|2682.1|2676.1|2681.1|2675.1|2682.1|2676.1|2681.1|2675.1|2
1639675540000|2021-12-16 17:25:40|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1639675550000|2021-12-16 17:25:50|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1639675570000|2021-12-16 17:26:10|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1639675580000|2021-12-16 17:26:20|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.9|2674.9|4
1639675590000|2021-12-16 17:26:30|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1639675620000|2021-12-16 17:27:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1639675630000|2021-12-16 17:27:10|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1639675650000|2021-12-16 17:27:30|2681.4|2675.4|2681.6|2675.6|2681.9|2675.9|2681.4|2675.4|3
1639675660000|2021-12-16 17:27:40|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|2
1639675670000|2021-12-16 17:27:50|2680.9|2674.9|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|3
1639675690000|2021-12-16 17:28:10|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1639675700000|2021-12-16 17:28:20|2681.1|2675.1|2682.1|2676.1|2682.1|2676.1|2681.1|2675.1|2
1639675710000|2021-12-16 17:28:30|2681.6|2675.6|2684.4|2678.4|2684.4|2678.4|2681.6|2675.6|6
1639675750000|2021-12-16 17:29:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1639675760000|2021-12-16 17:29:20|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1639675770000|2021-12-16 17:29:30|2683.6|2677.6|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|3
1639675790000|2021-12-16 17:29:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639675800000|2021-12-16 17:30:00|2683.6|2677.6|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|3
1639675810000|2021-12-16 17:30:10|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639675860000|2021-12-16 17:31:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639675870000|2021-12-16 17:31:10|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639675880000|2021-12-16 17:31:20|2683.6|2677.6|2683.6|2677.6|2684.1|2678.1|2683.4|2677.4|9
1639675890000|2021-12-16 17:31:30|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639675910000|2021-12-16 17:31:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639675920000|2021-12-16 17:32:00|2682.1|2676.1|2683.9|2677.9|2683.9|2677.9|2682.1|2676.1|2
1639675930000|2021-12-16 17:32:10|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1639675960000|2021-12-16 17:32:40|2683.6|2677.6|2682.9|2676.9|2683.6|2677.6|2682.9|2676.9|4
1639675980000|2021-12-16 17:33:00|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1639676010000|2021-12-16 17:33:30|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639676080000|2021-12-16 17:34:40|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.6|2675.6|5
1639676090000|2021-12-16 17:34:50|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1639676180000|2021-12-16 17:36:20|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1639676200000|2021-12-16 17:36:40|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.1|2675.1|4
1639676210000|2021-12-16 17:36:50|2681.6|2675.6|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|5
1639676220000|2021-12-16 17:37:00|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1639676230000|2021-12-16 17:37:10|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1639676240000|2021-12-16 17:37:20|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1639676280000|2021-12-16 17:38:00|2681.9|2675.9|2683.1|2677.1|2683.1|2677.1|2681.9|2675.9|6
1639676290000|2021-12-16 17:38:10|2682.9|2676.9|2682.9|2676.9|2683.4|2677.4|2682.6|2676.6|6
1639676300000|2021-12-16 17:38:20|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1639676320000|2021-12-16 17:38:40|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1639676340000|2021-12-16 17:39:00|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1639676350000|2021-12-16 17:39:10|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|2
1639676420000|2021-12-16 17:40:20|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639676430000|2021-12-16 17:40:30|2682.9|2676.9|2683.1|2677.1|2683.6|2677.6|2682.9|2676.9|4
1639676480000|2021-12-16 17:41:20|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1639676570000|2021-12-16 17:42:50|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639676590000|2021-12-16 17:43:10|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639676600000|2021-12-16 17:43:20|2683.6|2677.6|2682.6|2676.6|2683.9|2677.9|2682.6|2676.6|5
1639676630000|2021-12-16 17:43:50|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|2
1639676660000|2021-12-16 17:44:20|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2681.9|2675.9|7
1639676670000|2021-12-16 17:44:30|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639676680000|2021-12-16 17:44:40|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1639676710000|2021-12-16 17:45:10|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1639676730000|2021-12-16 17:45:30|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639676820000|2021-12-16 17:47:00|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|3
1639676830000|2021-12-16 17:47:10|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|3
1639676850000|2021-12-16 17:47:30|2682.1|2676.1|2683.4|2677.4|2683.6|2677.6|2682.1|2676.1|4
1639676870000|2021-12-16 17:47:50|2683.6|2677.6|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|3
1639676880000|2021-12-16 17:48:00|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.9|2677.9|2
1639676890000|2021-12-16 17:48:10|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|3
1639676900000|2021-12-16 17:48:20|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1639676910000|2021-12-16 17:48:30|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|4
1639676920000|2021-12-16 17:48:40|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639676950000|2021-12-16 17:49:10|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639676960000|2021-12-16 17:49:20|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639676990000|2021-12-16 17:49:50|2684.4|2678.4|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|4
1639677000000|2021-12-16 17:50:00|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1639677030000|2021-12-16 17:50:30|2683.6|2677.6|2683.9|2677.9|2684.1|2678.1|2683.6|2677.6|3
1639677040000|2021-12-16 17:50:40|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639677060000|2021-12-16 17:51:00|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639677100000|2021-12-16 17:51:40|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639677110000|2021-12-16 17:51:50|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1639677150000|2021-12-16 17:52:30|2682.6|2676.6|2683.4|2677.4|2683.4|2677.4|2682.6|2676.6|2
1639677170000|2021-12-16 17:52:50|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|4
1639677200000|2021-12-16 17:53:20|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1639677220000|2021-12-16 17:53:40|2681.9|2675.9|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|4
1639677230000|2021-12-16 17:53:50|2680.9|2674.9|2681.4|2675.4|2681.6|2675.6|2680.9|2674.9|5
1639677250000|2021-12-16 17:54:10|2680.6|2674.6|2680.5|2674.5|2680.6|2674.6|2680.5|2674.5|2
1639677260000|2021-12-16 17:54:20|2680.1|2674.1|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|3
1639677310000|2021-12-16 17:55:10|2680|2674|2680|2674|2680|2674|2680|2674|1
1639677320000|2021-12-16 17:55:20|2680.1|2674.1|2680.3|2674.3|2680.3|2674.3|2680.1|2674.1|2
1639677330000|2021-12-16 17:55:30|2680.1|2674.1|2679.8|2673.8|2680.1|2674.1|2679.8|2673.8|2
1639677340000|2021-12-16 17:55:40|2679.6|2673.6|2679.3|2673.3|2679.6|2673.6|2679.3|2673.3|2
1639677350000|2021-12-16 17:55:50|2680.5|2674.5|2679.5|2673.5|2680.5|2674.5|2679.5|2673.5|3
1639677360000|2021-12-16 17:56:00|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1639677370000|2021-12-16 17:56:10|2680|2674|2680.3|2674.3|2680.8|2674.8|2680|2674|6
1639677380000|2021-12-16 17:56:20|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|6
1639677390000|2021-12-16 17:56:30|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|3
1639677400000|2021-12-16 17:56:40|2681.1|2675.1|2680.9|2674.9|2681.9|2675.9|2680.9|2674.9|3
1639677420000|2021-12-16 17:57:00|2680.6|2674.6|2680.8|2674.8|2681|2675|2680.6|2674.6|6
1639677430000|2021-12-16 17:57:10|2681|2675|2680.8|2674.8|2681|2675|2680.8|2674.8|2
1639677440000|2021-12-16 17:57:20|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1639677450000|2021-12-16 17:57:30|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1639677460000|2021-12-16 17:57:40|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1639677510000|2021-12-16 17:58:30|2681|2675|2680.6|2674.6|2681|2675|2680.6|2674.6|2
1639677530000|2021-12-16 17:58:50|2680.4|2674.4|2679.9|2673.9|2680.6|2674.6|2679.9|2673.9|5
1639677540000|2021-12-16 17:59:00|2680|2674|2680.3|2674.3|2680.5|2674.5|2680|2674|6
1639702920000|2021-12-17 01:02:00|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1639702930000|2021-12-17 01:02:10|2680.3|2674.3|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|3
1639702940000|2021-12-17 01:02:20|2680.6|2674.6|2680|2674|2680.6|2674.6|2680|2674|4
1639702950000|2021-12-17 01:02:30|2679.8|2673.8|2679.9|2673.9|2680.1|2674.1|2679.8|2673.8|3
1639702960000|2021-12-17 01:02:40|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|2
1639702970000|2021-12-17 01:02:50|2679.3|2673.3|2678.5|2672.5|2679.3|2673.3|2678.5|2672.5|2
1639702980000|2021-12-17 01:03:00|2678.3|2672.3|2677.3|2671.3|2678.3|2672.3|2677|2671|3
1639702990000|2021-12-17 01:03:10|2677.5|2671.5|2679.5|2673.5|2679.5|2673.5|2677.5|2671.5|4
1639703000000|2021-12-17 01:03:20|2679.8|2673.8|2680.3|2674.3|2680.3|2674.3|2679.8|2673.8|3
1639703010000|2021-12-17 01:03:30|2680.4|2674.4|2682|2676|2682|2676|2680.4|2674.4|6
1639703020000|2021-12-17 01:03:40|2681.9|2675.9|2681|2675|2681.9|2675.9|2681|2675|3
1639703030000|2021-12-17 01:03:50|2681.3|2675.3|2681.5|2675.5|2681.5|2675.5|2681.3|2675.3|2
1639703040000|2021-12-17 01:04:00|2681.3|2675.3|2680.5|2674.5|2681.5|2675.5|2680|2674|14
1639703060000|2021-12-17 01:04:20|2680.6|2674.6|2681.8|2675.8|2681.8|2675.8|2680.6|2674.6|7
1639703070000|2021-12-17 01:04:30|2682|2676|2682.5|2676.5|2682.5|2676.5|2682|2676|3
1639703080000|2021-12-17 01:04:40|2683.3|2677.3|2682.5|2676.5|2683.3|2677.3|2682.5|2676.5|4
1639703090000|2021-12-17 01:04:50|2682.4|2676.4|2681.8|2675.8|2682.4|2676.4|2681.8|2675.8|4
1639703100000|2021-12-17 01:05:00|2681.9|2675.9|2683|2677|2683.3|2677.3|2681.8|2675.8|14
1639703110000|2021-12-17 01:05:10|2683.3|2677.3|2682.3|2676.3|2683.5|2677.5|2682.3|2676.3|4
1639703120000|2021-12-17 01:05:20|2682.4|2676.4|2682.3|2676.3|2682.9|2676.9|2682.3|2676.3|4
1639703130000|2021-12-17 01:05:30|2682.6|2676.6|2681.8|2675.8|2682.6|2676.6|2681.8|2675.8|4
1639703140000|2021-12-17 01:05:40|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1639703150000|2021-12-17 01:05:50|2680.8|2674.8|2681.1|2675.1|2681.1|2675.1|2680.8|2674.8|2
1639703160000|2021-12-17 01:06:00|2681|2675|2681.5|2675.5|2681.5|2675.5|2680.8|2674.8|5
1639703190000|2021-12-17 01:06:30|2682|2676|2683|2677|2683|2677|2682|2676|3
1639703200000|2021-12-17 01:06:40|2683.3|2677.3|2683.8|2677.8|2683.8|2677.8|2683.3|2677.3|2
1639703210000|2021-12-17 01:06:50|2684|2678|2683.8|2677.8|2684|2678|2683.8|2677.8|2
1639703220000|2021-12-17 01:07:00|2683.6|2677.6|2683.3|2677.3|2683.6|2677.6|2683.3|2677.3|2
1639703260000|2021-12-17 01:07:40|2684.1|2678.1|2684.3|2678.3|2684.3|2678.3|2683.3|2677.3|8
1639703270000|2021-12-17 01:07:50|2684.5|2678.5|2685.3|2679.3|2685.3|2679.3|2684.1|2678.1|7
1639703280000|2021-12-17 01:08:00|2685.5|2679.5|2684.4|2678.4|2685.6|2679.6|2684.4|2678.4|6
1639703290000|2021-12-17 01:08:10|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1639703300000|2021-12-17 01:08:20|2684.9|2678.9|2685.1|2679.1|2685.4|2679.4|2684.9|2678.9|4
1639703310000|2021-12-17 01:08:30|2685|2679|2683.8|2677.8|2685|2679|2683.8|2677.8|8
1639703320000|2021-12-17 01:08:40|2684|2678|2684.8|2678.8|2684.8|2678.8|2684|2678|3
1639703330000|2021-12-17 01:08:50|2685.3|2679.3|2684.3|2678.3|2685.3|2679.3|2684.3|2678.3|6
1639703340000|2021-12-17 01:09:00|2684.5|2678.5|2684.8|2678.8|2684.8|2678.8|2684.5|2678.5|2
1639703350000|2021-12-17 01:09:10|2684.5|2678.5|2683.8|2677.8|2684.5|2678.5|2683.8|2677.8|2
1639703360000|2021-12-17 01:09:20|2683.5|2677.5|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|2
1639703370000|2021-12-17 01:09:30|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.3|2677.3|6
1639703380000|2021-12-17 01:09:40|2684|2678|2683.5|2677.5|2684.3|2678.3|2683.5|2677.5|5
1639703390000|2021-12-17 01:09:50|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1639703400000|2021-12-17 01:10:00|2683.5|2677.5|2685.3|2679.3|2685.3|2679.3|2683.5|2677.5|8
1639703410000|2021-12-17 01:10:10|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.1|2679.1|5
1639703430000|2021-12-17 01:10:30|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1639703440000|2021-12-17 01:10:40|2685|2679|2685.4|2679.4|2685.5|2679.5|2685|2679|4
1639703450000|2021-12-17 01:10:50|2685.8|2679.8|2685.5|2679.5|2685.8|2679.8|2685.5|2679.5|2
1639703460000|2021-12-17 01:11:00|2685.4|2679.4|2684.4|2678.4|2685.4|2679.4|2684.4|2678.4|5
1639703470000|2021-12-17 01:11:10|2684.3|2678.3|2683.3|2677.3|2684.3|2678.3|2683.3|2677.3|4
1639703490000|2021-12-17 01:11:30|2683|2677|2683|2677|2683|2677|2683|2677|1
1639703500000|2021-12-17 01:11:40|2683.3|2677.3|2683.8|2677.8|2684.5|2678.5|2683|2677|7
1639703510000|2021-12-17 01:11:50|2683.5|2677.5|2683|2677|2683.5|2677.5|2683|2677|2
1639703520000|2021-12-17 01:12:00|2682.9|2676.9|2681.5|2675.5|2682.9|2676.9|2681.5|2675.5|3
1639703530000|2021-12-17 01:12:10|2681.6|2675.6|2681.5|2675.5|2681.6|2675.6|2681.5|2675.5|2
1639703560000|2021-12-17 01:12:40|2681.3|2675.3|2680.5|2674.5|2681.3|2675.3|2680.5|2674.5|2
1639703570000|2021-12-17 01:12:50|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|2
1639703580000|2021-12-17 01:13:00|2681|2675|2680.5|2674.5|2681|2675|2680.5|2674.5|3
1639703590000|2021-12-17 01:13:10|2680.8|2674.8|2681|2675|2681|2675|2680.8|2674.8|2
1639703630000|2021-12-17 01:13:50|2681.5|2675.5|2681|2675|2681.5|2675.5|2681|2675|3
1639703640000|2021-12-17 01:14:00|2680.8|2674.8|2681|2675|2681|2675|2680.5|2674.5|6
1639703650000|2021-12-17 01:14:10|2680.8|2674.8|2680|2674|2680.8|2674.8|2680|2674|3
1639703660000|2021-12-17 01:14:20|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1639703670000|2021-12-17 01:14:30|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1639703680000|2021-12-17 01:14:40|2680.3|2674.3|2679.8|2673.8|2680.3|2674.3|2679.6|2673.6|4
1639703690000|2021-12-17 01:14:50|2680|2674|2680|2674|2680.5|2674.5|2680|2674|4
1639703700000|2021-12-17 01:15:00|2680.1|2674.1|2681|2675|2681.3|2675.3|2680.1|2674.1|6
1639703710000|2021-12-17 01:15:10|2680.8|2674.8|2681.5|2675.5|2681.5|2675.5|2680.8|2674.8|3
1639703720000|2021-12-17 01:15:20|2681.3|2675.3|2681.4|2675.4|2681.4|2675.4|2681.3|2675.3|2
1639703730000|2021-12-17 01:15:30|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1639703740000|2021-12-17 01:15:40|2681.8|2675.8|2682.5|2676.5|2682.8|2676.8|2681.8|2675.8|7
1639703750000|2021-12-17 01:15:50|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|2
1639703760000|2021-12-17 01:16:00|2682.4|2676.4|2682.8|2676.8|2682.8|2676.8|2682.4|2676.4|5
1639703770000|2021-12-17 01:16:10|2683|2677|2684|2678|2684|2678|2683|2677|8
1639703780000|2021-12-17 01:16:20|2684.1|2678.1|2683.9|2677.9|2684.9|2678.9|2683.8|2677.8|6
1639703790000|2021-12-17 01:16:30|2684.3|2678.3|2684.5|2678.5|2684.8|2678.8|2684.3|2678.3|3
1639703800000|2021-12-17 01:16:40|2684.8|2678.8|2684.9|2678.9|2685.3|2679.3|2684.8|2678.8|6
1639703820000|2021-12-17 01:17:00|2685.1|2679.1|2685.5|2679.5|2685.5|2679.5|2685.1|2679.1|2
1639703830000|2021-12-17 01:17:10|2685|2679|2685|2679|2685|2679|2685|2679|1
1639703840000|2021-12-17 01:17:20|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1639703870000|2021-12-17 01:17:50|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1639703880000|2021-12-17 01:18:00|2685|2679|2685.5|2679.5|2685.5|2679.5|2685|2679|3
1639703900000|2021-12-17 01:18:20|2686.3|2680.3|2687.8|2681.8|2687.8|2681.8|2686.3|2680.3|12
1639703910000|2021-12-17 01:18:30|2687.9|2681.9|2688.5|2682.5|2688.5|2682.5|2687.8|2681.8|4
1639703920000|2021-12-17 01:18:40|2688.4|2682.4|2688|2682|2688.4|2682.4|2688|2682|2
1639703930000|2021-12-17 01:18:50|2688.3|2682.3|2688.8|2682.8|2688.8|2682.8|2688.3|2682.3|3
1639703940000|2021-12-17 01:19:00|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2688.3|2682.3|2
1639703960000|2021-12-17 01:19:20|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1639703970000|2021-12-17 01:19:30|2687.6|2681.6|2688.3|2682.3|2688.3|2682.3|2687.6|2681.6|3
1639703980000|2021-12-17 01:19:40|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|3
1639703990000|2021-12-17 01:19:50|2688|2682|2688|2682|2688|2682|2688|2682|1
1639704000000|2021-12-17 01:20:00|2688.3|2682.3|2689.3|2683.3|2689.3|2683.3|2688.3|2682.3|7
1639704020000|2021-12-17 01:20:20|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|2689.5|2683.5|1
1639704040000|2021-12-17 01:20:40|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|2689.8|2683.8|1
1639704050000|2021-12-17 01:20:50|2689.9|2683.9|2690.4|2684.4|2690.5|2684.5|2689.9|2683.9|5
1639704060000|2021-12-17 01:21:00|2690.5|2684.5|2690|2684|2690.8|2684.8|2690|2684|5
1639704070000|2021-12-17 01:21:10|2689.8|2683.8|2689.3|2683.3|2689.9|2683.9|2689.3|2683.3|6
1639704080000|2021-12-17 01:21:20|2689.5|2683.5|2689.1|2683.1|2689.5|2683.5|2689.1|2683.1|3
1639704090000|2021-12-17 01:21:30|2689.3|2683.3|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|2
1639704100000|2021-12-17 01:21:40|2689.3|2683.3|2690|2684|2690|2684|2689.3|2683.3|4
1639704110000|2021-12-17 01:21:50|2690.1|2684.1|2691|2685|2691|2685|2690.1|2684.1|5
1639704120000|2021-12-17 01:22:00|2690.8|2684.8|2691.3|2685.3|2691.3|2685.3|2690.8|2684.8|5
1639704130000|2021-12-17 01:22:10|2691|2685|2691.5|2685.5|2692|2686|2691|2685|5
1639704140000|2021-12-17 01:22:20|2691.8|2685.8|2691.8|2685.8|2692|2686|2691.8|2685.8|3
1639704150000|2021-12-17 01:22:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1639704170000|2021-12-17 01:22:50|2691.8|2685.8|2691.9|2685.9|2691.9|2685.9|2691.8|2685.8|2
1639704180000|2021-12-17 01:23:00|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1639704190000|2021-12-17 01:23:10|2691.5|2685.5|2691|2685|2691.5|2685.5|2690.8|2684.8|3
1639704210000|2021-12-17 01:23:30|2691.3|2685.3|2691.5|2685.5|2691.5|2685.5|2691.3|2685.3|2
1639704220000|2021-12-17 01:23:40|2691|2685|2691|2685|2691|2685|2691|2685|1
1639704230000|2021-12-17 01:23:50|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1639704240000|2021-12-17 01:24:00|2691.8|2685.8|2691.8|2685.8|2692.1|2686.1|2691.8|2685.8|6
1639704250000|2021-12-17 01:24:10|2692.1|2686.1|2691.8|2685.8|2692.1|2686.1|2691.8|2685.8|2
1639704280000|2021-12-17 01:24:40|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1639704300000|2021-12-17 01:25:00|2691.6|2685.6|2691.3|2685.3|2692|2686|2691.3|2685.3|6
1639704310000|2021-12-17 01:25:10|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2691.5|2685.5|2
1639704330000|2021-12-17 01:25:30|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2691.5|2685.5|2
1639704340000|2021-12-17 01:25:40|2692|2686|2692|2686|2692|2686|2692|2686|1
1639704390000|2021-12-17 01:26:30|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1639704400000|2021-12-17 01:26:40|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1639704420000|2021-12-17 01:27:00|2691.6|2685.6|2690.3|2684.3|2691.6|2685.6|2690.3|2684.3|2
1639704430000|2021-12-17 01:27:10|2690|2684|2689.9|2683.9|2690|2684|2689.9|2683.9|2
1639704440000|2021-12-17 01:27:20|2690|2684|2690.4|2684.4|2690.4|2684.4|2690|2684|2
1639704460000|2021-12-17 01:27:40|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.4|2684.4|4
1639704470000|2021-12-17 01:27:50|2690.6|2684.6|2690.8|2684.8|2690.8|2684.8|2690.6|2684.6|2
1639704480000|2021-12-17 01:28:00|2690.5|2684.5|2691.3|2685.3|2691.3|2685.3|2690.5|2684.5|4
1639704510000|2021-12-17 01:28:30|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1639704540000|2021-12-17 01:29:00|2691.3|2685.3|2690.8|2684.8|2691.3|2685.3|2690.8|2684.8|2
1639704560000|2021-12-17 01:29:20|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2690.5|2684.5|2
1639704570000|2021-12-17 01:29:30|2691|2685|2691|2685|2691|2685|2691|2685|1
1639704580000|2021-12-17 01:29:40|2690.8|2684.8|2691|2685|2691|2685|2690.8|2684.8|2
1639704590000|2021-12-17 01:29:50|2690.8|2684.8|2690.3|2684.3|2691|2685|2690.3|2684.3|3
1639704600000|2021-12-17 01:30:00|2690.8|2684.8|2691.5|2685.5|2691.5|2685.5|2690.8|2684.8|4
1639704610000|2021-12-17 01:30:10|2691.8|2685.8|2692.6|2686.6|2692.6|2686.6|2691.8|2685.8|3
1639704620000|2021-12-17 01:30:20|2692.8|2686.8|2693.8|2687.8|2693.9|2687.9|2692.8|2686.8|4
1639704630000|2021-12-17 01:30:30|2694.5|2688.5|2694.3|2688.3|2694.5|2688.5|2694.3|2688.3|2
1639704640000|2021-12-17 01:30:40|2694|2688|2693.9|2687.9|2694|2688|2693.5|2687.5|4
1639704650000|2021-12-17 01:30:50|2693.6|2687.6|2693.8|2687.8|2693.8|2687.8|2693.5|2687.5|4
1639704660000|2021-12-17 01:31:00|2693.6|2687.6|2693.8|2687.8|2693.8|2687.8|2693.6|2687.6|4
1639704670000|2021-12-17 01:31:10|2693.6|2687.6|2693.5|2687.5|2693.6|2687.6|2693.5|2687.5|2
1639704680000|2021-12-17 01:31:20|2693.3|2687.3|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|2
1639704690000|2021-12-17 01:31:30|2693.3|2687.3|2692.5|2686.5|2693.3|2687.3|2692.3|2686.3|6
1639704700000|2021-12-17 01:31:40|2692.4|2686.4|2692.8|2686.8|2692.8|2686.8|2692.3|2686.3|4
1639704710000|2021-12-17 01:31:50|2692.5|2686.5|2692.8|2686.8|2692.8|2686.8|2692.1|2686.1|4
1639704720000|2021-12-17 01:32:00|2693|2687|2693.3|2687.3|2693.3|2687.3|2693|2687|2
1639704730000|2021-12-17 01:32:10|2693|2687|2692.6|2686.6|2693|2687|2692.6|2686.6|2
1639704740000|2021-12-17 01:32:20|2693|2687|2692.8|2686.8|2693.1|2687.1|2692|2686|10
1639704750000|2021-12-17 01:32:30|2693|2687|2693|2687|2693.6|2687.6|2693|2687|7
1639704760000|2021-12-17 01:32:40|2692.9|2686.9|2693.5|2687.5|2693.5|2687.5|2692.9|2686.9|3
1639704770000|2021-12-17 01:32:50|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.4|2687.4|3
1639704780000|2021-12-17 01:33:00|2693.4|2687.4|2693|2687|2693.6|2687.6|2692.9|2686.9|7
1639704790000|2021-12-17 01:33:10|2692.6|2686.6|2692.5|2686.5|2692.8|2686.8|2692.1|2686.1|8
1639704800000|2021-12-17 01:33:20|2692.8|2686.8|2693|2687|2693.3|2687.3|2692.8|2686.8|4
1639704810000|2021-12-17 01:33:30|2693.3|2687.3|2693.3|2687.3|2693.5|2687.5|2693|2687|6
1639704820000|2021-12-17 01:33:40|2693.1|2687.1|2693.3|2687.3|2693.3|2687.3|2693.1|2687.1|2
1639704840000|2021-12-17 01:34:00|2693.1|2687.1|2692|2686|2693.1|2687.1|2691.8|2685.8|7
1639704850000|2021-12-17 01:34:10|2692.1|2686.1|2692.8|2686.8|2692.8|2686.8|2692.1|2686.1|3
1639704860000|2021-12-17 01:34:20|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1639704870000|2021-12-17 01:34:30|2692.8|2686.8|2693.3|2687.3|2693.8|2687.8|2692.8|2686.8|6
1639704880000|2021-12-17 01:34:40|2693.5|2687.5|2693.4|2687.4|2693.6|2687.6|2693.4|2687.4|3
1639704890000|2021-12-17 01:34:50|2693.5|2687.5|2693.4|2687.4|2693.5|2687.5|2693.4|2687.4|2
1639704900000|2021-12-17 01:35:00|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1639704910000|2021-12-17 01:35:10|2693.8|2687.8|2694|2688|2694|2688|2693.8|2687.8|2
1639704920000|2021-12-17 01:35:20|2694.3|2688.3|2694|2688|2694.3|2688.3|2694|2688|2
1639704930000|2021-12-17 01:35:30|2694.5|2688.5|2694.8|2688.8|2694.8|2688.8|2694.5|2688.5|2
1639704940000|2021-12-17 01:35:40|2695|2689|2695|2689|2695|2689|2695|2689|1
1639704960000|2021-12-17 01:36:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1639704980000|2021-12-17 01:36:20|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|3
1639705000000|2021-12-17 01:36:40|2694.6|2688.6|2693.8|2687.8|2694.6|2688.6|2693.8|2687.8|3
1639705010000|2021-12-17 01:36:50|2694|2688|2694.8|2688.8|2694.8|2688.8|2694|2688|2
1639705020000|2021-12-17 01:37:00|2694.5|2688.5|2694|2688|2694.5|2688.5|2693.9|2687.9|3
1639705030000|2021-12-17 01:37:10|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.5|2687.5|4
1639705050000|2021-12-17 01:37:30|2693.5|2687.5|2692.5|2686.5|2693.5|2687.5|2692.3|2686.3|5
1639705060000|2021-12-17 01:37:40|2692.3|2686.3|2691.6|2685.6|2692.3|2686.3|2691.5|2685.5|3
1639705070000|2021-12-17 01:37:50|2692|2686|2692|2686|2692|2686|2692|2686|1
1639705080000|2021-12-17 01:38:00|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|4
1639705090000|2021-12-17 01:38:10|2691.5|2685.5|2691|2685|2691.5|2685.5|2691|2685|4
1639705100000|2021-12-17 01:38:20|2690.8|2684.8|2690.8|2684.8|2691|2685|2690.5|2684.5|4
1639705110000|2021-12-17 01:38:30|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|2690.5|2684.5|1
1639705120000|2021-12-17 01:38:40|2690.4|2684.4|2690.3|2684.3|2690.4|2684.4|2690.1|2684.1|4
1639705140000|2021-12-17 01:39:00|2690|2684|2688.4|2682.4|2690|2684|2688.4|2682.4|4
1639705150000|2021-12-17 01:39:10|2688.5|2682.5|2688.3|2682.3|2688.5|2682.5|2687.5|2681.5|7
1639705160000|2021-12-17 01:39:20|2688.5|2682.5|2688.8|2682.8|2688.8|2682.8|2688.5|2682.5|2
1639705170000|2021-12-17 01:39:30|2689.3|2683.3|2687.3|2681.3|2689.3|2683.3|2687.3|2681.3|5
1639705180000|2021-12-17 01:39:40|2687.4|2681.4|2686.8|2680.8|2687.4|2681.4|2686.8|2680.8|4
1639705190000|2021-12-17 01:39:50|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1639705200000|2021-12-17 01:40:00|2687.3|2681.3|2688.3|2682.3|2688.3|2682.3|2687.3|2681.3|4
1639705210000|2021-12-17 01:40:10|2688|2682|2687.1|2681.1|2688|2682|2686.5|2680.5|7
1639705220000|2021-12-17 01:40:20|2687.4|2681.4|2687.3|2681.3|2687.4|2681.4|2686.8|2680.8|4
1639705230000|2021-12-17 01:40:30|2687.4|2681.4|2688.3|2682.3|2688.5|2682.5|2687.4|2681.4|5
1639705240000|2021-12-17 01:40:40|2688.5|2682.5|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|3
1639705250000|2021-12-17 01:40:50|2688.4|2682.4|2687.8|2681.8|2688.4|2682.4|2687.8|2681.8|2
1639705260000|2021-12-17 01:41:00|2687.3|2681.3|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|3
1639705270000|2021-12-17 01:41:10|2687.5|2681.5|2688.5|2682.5|2688.5|2682.5|2687.5|2681.5|3
1639705280000|2021-12-17 01:41:20|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1639705310000|2021-12-17 01:41:50|2689|2683|2689.9|2683.9|2689.9|2683.9|2689|2683|3
1639705320000|2021-12-17 01:42:00|2690|2684|2689.8|2683.8|2690.6|2684.6|2689.8|2683.8|4
1639705330000|2021-12-17 01:42:10|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|2
1639705340000|2021-12-17 01:42:20|2689.5|2683.5|2689.8|2683.8|2690.3|2684.3|2689.5|2683.5|5
1639705350000|2021-12-17 01:42:30|2689.6|2683.6|2689.3|2683.3|2689.6|2683.6|2689.3|2683.3|2
1639705360000|2021-12-17 01:42:40|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|2
1639705370000|2021-12-17 01:42:50|2689.8|2683.8|2689.3|2683.3|2689.8|2683.8|2689.3|2683.3|3
1639705390000|2021-12-17 01:43:10|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.8|2682.8|5
1639705400000|2021-12-17 01:43:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639705410000|2021-12-17 01:43:30|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1639705420000|2021-12-17 01:43:40|2689.8|2683.8|2689.3|2683.3|2690.1|2684.1|2689.3|2683.3|6
1639705440000|2021-12-17 01:44:00|2689|2683|2689|2683|2689|2683|2689|2683|1
1639705450000|2021-12-17 01:44:10|2689.3|2683.3|2689.3|2683.3|2689.6|2683.6|2689.3|2683.3|5
1639705470000|2021-12-17 01:44:30|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|2
1639705480000|2021-12-17 01:44:40|2690|2684|2689.3|2683.3|2690|2684|2689.3|2683.3|4
1639705490000|2021-12-17 01:44:50|2689.5|2683.5|2689.9|2683.9|2689.9|2683.9|2689.5|2683.5|2
1639705500000|2021-12-17 01:45:00|2690.1|2684.1|2690.5|2684.5|2690.9|2684.9|2690.1|2684.1|3
1639705510000|2021-12-17 01:45:10|2690.8|2684.8|2691.3|2685.3|2691.3|2685.3|2690.8|2684.8|3
1639705520000|2021-12-17 01:45:20|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1639705530000|2021-12-17 01:45:30|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1639705540000|2021-12-17 01:45:40|2692|2686|2691.8|2685.8|2692|2686|2691.8|2685.8|2
1639705550000|2021-12-17 01:45:50|2692|2686|2692.3|2686.3|2692.3|2686.3|2692|2686|2
1639705560000|2021-12-17 01:46:00|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1639705580000|2021-12-17 01:46:20|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1639705590000|2021-12-17 01:46:30|2692.4|2686.4|2691.5|2685.5|2692.4|2686.4|2691.5|2685.5|7
1639705620000|2021-12-17 01:47:00|2691.8|2685.8|2691.6|2685.6|2691.8|2685.8|2691.5|2685.5|3
1639705630000|2021-12-17 01:47:10|2692|2686|2692|2686|2692|2686|2692|2686|1
1639705640000|2021-12-17 01:47:20|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|2
1639705650000|2021-12-17 01:47:30|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.1|2685.1|6
1639705660000|2021-12-17 01:47:40|2691.5|2685.5|2690.5|2684.5|2691.5|2685.5|2690.5|2684.5|6
1639705670000|2021-12-17 01:47:50|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|2690.3|2684.3|1
1639705680000|2021-12-17 01:48:00|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|2
1639705690000|2021-12-17 01:48:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639705700000|2021-12-17 01:48:20|2689.3|2683.3|2689.1|2683.1|2689.3|2683.3|2689.1|2683.1|2
1639705710000|2021-12-17 01:48:30|2689.5|2683.5|2690.9|2684.9|2691.3|2685.3|2689.5|2683.5|4
1639705720000|2021-12-17 01:48:40|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|2690.8|2684.8|1
1639705730000|2021-12-17 01:48:50|2690.5|2684.5|2690.4|2684.4|2690.5|2684.5|2690.4|2684.4|2
1639705740000|2021-12-17 01:49:00|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|2
1639705760000|2021-12-17 01:49:20|2692.8|2686.8|2691.3|2685.3|2692.8|2686.8|2691.3|2685.3|6
1639705770000|2021-12-17 01:49:30|2691|2685|2690.3|2684.3|2691|2685|2690.3|2684.3|9
1639705780000|2021-12-17 01:49:40|2690.4|2684.4|2691|2685|2691|2685|2690.4|2684.4|4
1639705790000|2021-12-17 01:49:50|2690.8|2684.8|2689.4|2683.4|2690.8|2684.8|2689.4|2683.4|7
1639705800000|2021-12-17 01:50:00|2689.3|2683.3|2689.1|2683.1|2689.5|2683.5|2689|2683|6
1639705810000|2021-12-17 01:50:10|2689.4|2683.4|2689.8|2683.8|2690|2684|2689.4|2683.4|3
1639705820000|2021-12-17 01:50:20|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|2
1639705850000|2021-12-17 01:50:50|2690.5|2684.5|2690.6|2684.6|2690.6|2684.6|2690.5|2684.5|2
1639705860000|2021-12-17 01:51:00|2690.5|2684.5|2689.8|2683.8|2691.3|2685.3|2688.8|2682.8|4
1639705870000|2021-12-17 01:51:10|2690|2684|2690.1|2684.1|2690.1|2684.1|2689|2683|11
1639705890000|2021-12-17 01:51:30|2690.4|2684.4|2691.3|2685.3|2691.9|2685.9|2690.4|2684.4|5
1639705920000|2021-12-17 01:52:00|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|6
1639705930000|2021-12-17 01:52:10|2690.6|2684.6|2689.5|2683.5|2690.6|2684.6|2689.5|2683.5|4
1639705940000|2021-12-17 01:52:20|2689.6|2683.6|2689.8|2683.8|2689.8|2683.8|2689.6|2683.6|2
1639705950000|2021-12-17 01:52:30|2690.3|2684.3|2690.8|2684.8|2690.8|2684.8|2690.3|2684.3|3
1639705960000|2021-12-17 01:52:40|2691|2685|2691|2685|2691|2685|2691|2685|1
1639705970000|2021-12-17 01:52:50|2691.1|2685.1|2691.3|2685.3|2691.3|2685.3|2691.1|2685.1|2
1639706010000|2021-12-17 01:53:30|2691.5|2685.5|2692.1|2686.1|2692.1|2686.1|2691.5|2685.5|3
1639706020000|2021-12-17 01:53:40|2692|2686|2691.9|2685.9|2692|2686|2691.8|2685.8|3
1639706030000|2021-12-17 01:53:50|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1639706040000|2021-12-17 01:54:00|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1639706050000|2021-12-17 01:54:10|2692.1|2686.1|2691.8|2685.8|2692.1|2686.1|2691.5|2685.5|5
1639706070000|2021-12-17 01:54:30|2692|2686|2692.3|2686.3|2692.3|2686.3|2692|2686|2
1639706080000|2021-12-17 01:54:40|2692|2686|2692|2686|2692|2686|2691.8|2685.8|3
1639706090000|2021-12-17 01:54:50|2693.3|2687.3|2692.9|2686.9|2693.3|2687.3|2692.9|2686.9|2
1639706100000|2021-12-17 01:55:00|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.3|2687.3|4
1639706110000|2021-12-17 01:55:10|2693.8|2687.8|2693.8|2687.8|2694|2688|2693.8|2687.8|4
1639706120000|2021-12-17 01:55:20|2694|2688|2694.3|2688.3|2694.3|2688.3|2694|2688|2
1639706130000|2021-12-17 01:55:30|2694.5|2688.5|2694.3|2688.3|2694.8|2688.8|2694.3|2688.3|3
1639706150000|2021-12-17 01:55:50|2694.5|2688.5|2694.8|2688.8|2694.8|2688.8|2694.5|2688.5|2
1639706170000|2021-12-17 01:56:10|2695|2689|2695|2689|2695|2689|2694.8|2688.8|3
1639706180000|2021-12-17 01:56:20|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1639706220000|2021-12-17 01:57:00|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|3
1639706230000|2021-12-17 01:57:10|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1639706240000|2021-12-17 01:57:20|2695|2689|2695|2689|2695|2689|2694.8|2688.8|5
1639706250000|2021-12-17 01:57:30|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1639706260000|2021-12-17 01:57:40|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1639706270000|2021-12-17 01:57:50|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1639706280000|2021-12-17 01:58:00|2694.1|2688.1|2693.3|2687.3|2694.1|2688.1|2693|2687|4
1639706300000|2021-12-17 01:58:20|2693.5|2687.5|2693.4|2687.4|2693.5|2687.5|2693.4|2687.4|2
1639706310000|2021-12-17 01:58:30|2693.3|2687.3|2693|2687|2693.3|2687.3|2693|2687|2
1639706320000|2021-12-17 01:58:40|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1639706330000|2021-12-17 01:58:50|2692.3|2686.3|2692.5|2686.5|2692.5|2686.5|2692.3|2686.3|2
1639706340000|2021-12-17 01:59:00|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1639706350000|2021-12-17 01:59:10|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1639706400000|2021-12-17 02:00:00|2692.8|2686.8|2692.9|2686.9|2693.5|2687.5|2692.8|2686.8|8
1639706410000|2021-12-17 02:00:10|2693|2687|2692.8|2686.8|2693|2687|2692.8|2686.8|3
1639706450000|2021-12-17 02:00:50|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1639706460000|2021-12-17 02:01:00|2693|2687|2693|2687|2693|2687|2693|2687|1
1639706470000|2021-12-17 02:01:10|2693.3|2687.3|2694|2688|2694|2688|2693.3|2687.3|6
1639706480000|2021-12-17 02:01:20|2693.8|2687.8|2693.6|2687.6|2693.8|2687.8|2693.5|2687.5|3
1639706490000|2021-12-17 02:01:30|2693.9|2687.9|2694|2688|2694.3|2688.3|2693.9|2687.9|4
1639706500000|2021-12-17 02:01:40|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1639706510000|2021-12-17 02:01:50|2694.6|2688.6|2695|2689|2695.3|2689.3|2694.6|2688.6|4
1639706520000|2021-12-17 02:02:00|2694.6|2688.6|2694.3|2688.3|2694.6|2688.6|2694.3|2688.3|3
1639706560000|2021-12-17 02:02:40|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1639706570000|2021-12-17 02:02:50|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1639706580000|2021-12-17 02:03:00|2694.1|2688.1|2694.8|2688.8|2695|2689|2694.1|2688.1|4
1639706590000|2021-12-17 02:03:10|2694.5|2688.5|2694.8|2688.8|2694.8|2688.8|2694.5|2688.5|2
1639706600000|2021-12-17 02:03:20|2694.5|2688.5|2694.3|2688.3|2694.5|2688.5|2694.3|2688.3|2
1639706610000|2021-12-17 02:03:30|2693.8|2687.8|2694.1|2688.1|2694.1|2688.1|2693.8|2687.8|3
1639706620000|2021-12-17 02:03:40|2693.8|2687.8|2693.8|2687.8|2694|2688|2693.8|2687.8|3
1639706630000|2021-12-17 02:03:50|2693.5|2687.5|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|3
1639706640000|2021-12-17 02:04:00|2693|2687|2693.4|2687.4|2693.5|2687.5|2693|2687|3
1639706650000|2021-12-17 02:04:10|2693.3|2687.3|2692.9|2686.9|2693.3|2687.3|2692.5|2686.5|9
1639706680000|2021-12-17 02:04:40|2692.6|2686.6|2692.8|2686.8|2692.8|2686.8|2692.6|2686.6|2
1639706700000|2021-12-17 02:05:00|2693|2687|2693.4|2687.4|2693.4|2687.4|2693|2687|2
1639706710000|2021-12-17 02:05:10|2693.3|2687.3|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|9
1639706720000|2021-12-17 02:05:20|2693.3|2687.3|2693.3|2687.3|2693.4|2687.4|2693.3|2687.3|3
1639706730000|2021-12-17 02:05:30|2693.5|2687.5|2693.3|2687.3|2693.5|2687.5|2693.3|2687.3|4
1639706740000|2021-12-17 02:05:40|2693.4|2687.4|2693.5|2687.5|2693.5|2687.5|2693.3|2687.3|9
1639706750000|2021-12-17 02:05:50|2693.3|2687.3|2693.1|2687.1|2693.5|2687.5|2693.1|2687.1|4
1639706760000|2021-12-17 02:06:00|2693|2687|2692.8|2686.8|2693|2687|2692.8|2686.8|2
1639706810000|2021-12-17 02:06:50|2692.5|2686.5|2692.6|2686.6|2693|2687|2692.5|2686.5|4
1639706820000|2021-12-17 02:07:00|2692.3|2686.3|2692.5|2686.5|2692.8|2686.8|2692.3|2686.3|5
1639706830000|2021-12-17 02:07:10|2692|2686|2692.3|2686.3|2692.3|2686.3|2691.8|2685.8|6
1639706840000|2021-12-17 02:07:20|2691.8|2685.8|2691.8|2685.8|2692|2686|2691.8|2685.8|3
1639706850000|2021-12-17 02:07:30|2690.8|2684.8|2690.6|2684.6|2690.8|2684.8|2690.6|2684.6|2
1639706860000|2021-12-17 02:07:40|2690.3|2684.3|2690.9|2684.9|2690.9|2684.9|2690.3|2684.3|2
1639706870000|2021-12-17 02:07:50|2691|2685|2691|2685|2691|2685|2691|2685|1
1639706880000|2021-12-17 02:08:00|2691.1|2685.1|2691.8|2685.8|2691.8|2685.8|2691.1|2685.1|3
1639706900000|2021-12-17 02:08:20|2691.5|2685.5|2691.8|2685.8|2691.8|2685.8|2691.5|2685.5|2
1639706920000|2021-12-17 02:08:40|2692|2686|2692|2686|2692|2686|2692|2686|1
1639706930000|2021-12-17 02:08:50|2691.8|2685.8|2692.3|2686.3|2692.3|2686.3|2691.8|2685.8|2
1639706940000|2021-12-17 02:09:00|2691.9|2685.9|2691.8|2685.8|2691.9|2685.9|2691.8|2685.8|2
1639706950000|2021-12-17 02:09:10|2691.9|2685.9|2692|2686|2692|2686|2691.9|2685.9|2
1639706990000|2021-12-17 02:09:50|2691.8|2685.8|2692.3|2686.3|2692.3|2686.3|2691.8|2685.8|2
1639707000000|2021-12-17 02:10:00|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1639707010000|2021-12-17 02:10:10|2692|2686|2692.8|2686.8|2692.8|2686.8|2692|2686|2
1639707020000|2021-12-17 02:10:20|2692.9|2686.9|2693.3|2687.3|2693.3|2687.3|2692.9|2686.9|3
1639707030000|2021-12-17 02:10:30|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1639707040000|2021-12-17 02:10:40|2693|2687|2693.6|2687.6|2693.6|2687.6|2693|2687|4
1639707060000|2021-12-17 02:11:00|2693.8|2687.8|2694.3|2688.3|2694.3|2688.3|2693.8|2687.8|2
1639707070000|2021-12-17 02:11:10|2694.5|2688.5|2694.6|2688.6|2694.8|2688.8|2694.5|2688.5|3
1639707090000|2021-12-17 02:11:30|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|3
1639707110000|2021-12-17 02:11:50|2694.5|2688.5|2693.8|2687.8|2694.5|2688.5|2693.8|2687.8|3
1639707140000|2021-12-17 02:12:20|2693.3|2687.3|2694|2688|2694|2688|2693.3|2687.3|2
1639707150000|2021-12-17 02:12:30|2693.4|2687.4|2694.5|2688.5|2694.8|2688.8|2693.4|2687.4|4
1639707160000|2021-12-17 02:12:40|2693.8|2687.8|2694.3|2688.3|2694.3|2688.3|2693.8|2687.8|2
1639707180000|2021-12-17 02:13:00|2694|2688|2694|2688|2694|2688|2694|2688|1
1639707210000|2021-12-17 02:13:30|2693.5|2687.5|2694.3|2688.3|2694.3|2688.3|2693.5|2687.5|2
1639707230000|2021-12-17 02:13:50|2693.5|2687.5|2694.1|2688.1|2694.3|2688.3|2693.5|2687.5|3
1639707240000|2021-12-17 02:14:00|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.1|2688.1|3
1639707260000|2021-12-17 02:14:20|2694|2688|2694.8|2688.8|2694.8|2688.8|2694|2688|2
1639707290000|2021-12-17 02:14:50|2694.6|2688.6|2694.5|2688.5|2694.6|2688.6|2694.5|2688.5|4
1639707300000|2021-12-17 02:15:00|2694.6|2688.6|2695|2689|2695|2689|2694.6|2688.6|3
1639707340000|2021-12-17 02:15:40|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1639707360000|2021-12-17 02:16:00|2695.1|2689.1|2694.8|2688.8|2695.1|2689.1|2694.8|2688.8|2
1639707420000|2021-12-17 02:17:00|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1639707460000|2021-12-17 02:17:40|2694.8|2688.8|2695|2689|2695|2689|2694.8|2688.8|2
1639707510000|2021-12-17 02:18:30|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1639707550000|2021-12-17 02:19:10|2695.8|2689.8|2696|2690|2696|2690|2695.8|2689.8|2
1639707570000|2021-12-17 02:19:30|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1639707590000|2021-12-17 02:19:50|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1639707600000|2021-12-17 02:20:00|2695.9|2689.9|2696.4|2690.4|2696.4|2690.4|2695.9|2689.9|2
1639707630000|2021-12-17 02:20:30|2696.6|2690.6|2696.5|2690.5|2696.6|2690.6|2696.5|2690.5|2
1639707640000|2021-12-17 02:20:40|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1639707650000|2021-12-17 02:20:50|2696.4|2690.4|2695.5|2689.5|2696.4|2690.4|2695.5|2689.5|3
1639707660000|2021-12-17 02:21:00|2695.8|2689.8|2695.5|2689.5|2695.9|2689.9|2695.5|2689.5|4
1639707670000|2021-12-17 02:21:10|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1639707680000|2021-12-17 02:21:20|2696|2690|2696|2690|2696|2690|2696|2690|1
1639707740000|2021-12-17 02:22:20|2696.3|2690.3|2696.4|2690.4|2696.4|2690.4|2696.3|2690.3|2
1639707750000|2021-12-17 02:22:30|2696.3|2690.3|2696.6|2690.6|2696.6|2690.6|2696.3|2690.3|2
1639707770000|2021-12-17 02:22:50|2696.3|2690.3|2696.6|2690.6|2696.6|2690.6|2696.3|2690.3|2
1639707790000|2021-12-17 02:23:10|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1639707820000|2021-12-17 02:23:40|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1639707850000|2021-12-17 02:24:10|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.5|2690.5|2
1639707880000|2021-12-17 02:24:40|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1639707890000|2021-12-17 02:24:50|2695.8|2689.8|2696.1|2690.1|2696.1|2690.1|2695.8|2689.8|2
1639707900000|2021-12-17 02:25:00|2696|2690|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|3
1639707910000|2021-12-17 02:25:10|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1639707930000|2021-12-17 02:25:30|2695.9|2689.9|2695.8|2689.8|2695.9|2689.9|2695.8|2689.8|2
1639707960000|2021-12-17 02:26:00|2696.3|2690.3|2696.4|2690.4|2696.4|2690.4|2696.3|2690.3|2
1639707980000|2021-12-17 02:26:20|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|2
1639707990000|2021-12-17 02:26:30|2696|2690|2696|2690|2696|2690|2696|2690|1
1639708000000|2021-12-17 02:26:40|2695.8|2689.8|2695.8|2689.8|2696|2690|2695.8|2689.8|3
1639708020000|2021-12-17 02:27:00|2696|2690|2696.1|2690.1|2696.1|2690.1|2696|2690|2
1639708030000|2021-12-17 02:27:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1639708060000|2021-12-17 02:27:40|2696.1|2690.1|2696.8|2690.8|2696.8|2690.8|2696.1|2690.1|2
1639708080000|2021-12-17 02:28:00|2696.5|2690.5|2696.4|2690.4|2696.5|2690.5|2696.4|2690.4|2
1639708090000|2021-12-17 02:28:10|2696.8|2690.8|2697.4|2691.4|2697.4|2691.4|2696.8|2690.8|2
1639708110000|2021-12-17 02:28:30|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1639708150000|2021-12-17 02:29:10|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1639708160000|2021-12-17 02:29:20|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|2697.9|2691.9|1
1639708180000|2021-12-17 02:29:40|2698|2692|2698|2692|2698|2692|2698|2692|1
1639708200000|2021-12-17 02:30:00|2697.8|2691.8|2697.8|2691.8|2698|2692|2697.5|2691.5|5
1639708210000|2021-12-17 02:30:10|2698|2692|2698|2692|2698|2692|2698|2692|1
1639708240000|2021-12-17 02:30:40|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1639708250000|2021-12-17 02:30:50|2697.5|2691.5|2697.6|2691.6|2697.6|2691.6|2697.5|2691.5|2
1639708270000|2021-12-17 02:31:10|2697.8|2691.8|2697.8|2691.8|2698|2692|2697.8|2691.8|3
1639708290000|2021-12-17 02:31:30|2698|2692|2698|2692|2698|2692|2698|2692|1
1639708300000|2021-12-17 02:31:40|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1639708330000|2021-12-17 02:32:10|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.3|2692.3|3
1639708340000|2021-12-17 02:32:20|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1639708350000|2021-12-17 02:32:30|2698.6|2692.6|2698.3|2692.3|2698.6|2692.6|2698.3|2692.3|2
1639708360000|2021-12-17 02:32:40|2697.9|2691.9|2698.4|2692.4|2698.4|2692.4|2697.9|2691.9|2
1639708380000|2021-12-17 02:33:00|2698.6|2692.6|2698.8|2692.8|2698.8|2692.8|2698.6|2692.6|2
1639708440000|2021-12-17 02:34:00|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1639708510000|2021-12-17 02:35:10|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1639708540000|2021-12-17 02:35:40|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1639708550000|2021-12-17 02:35:50|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1639708570000|2021-12-17 02:36:10|2697.4|2691.4|2697.3|2691.3|2697.4|2691.4|2697|2691|4
1639708580000|2021-12-17 02:36:20|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1639708610000|2021-12-17 02:36:50|2697.6|2691.6|2697.5|2691.5|2697.6|2691.6|2697.5|2691.5|2
1639708620000|2021-12-17 02:37:00|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1639708650000|2021-12-17 02:37:30|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1639708680000|2021-12-17 02:38:00|2697.6|2691.6|2697.5|2691.5|2697.6|2691.6|2697.5|2691.5|2
1639708700000|2021-12-17 02:38:20|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|3
1639708720000|2021-12-17 02:38:40|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1639708730000|2021-12-17 02:38:50|2697.3|2691.3|2697.3|2691.3|2697.5|2691.5|2697|2691|5
1639708740000|2021-12-17 02:39:00|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1639708750000|2021-12-17 02:39:10|2697|2691|2697.5|2691.5|2697.5|2691.5|2697|2691|4
1639708760000|2021-12-17 02:39:20|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1639708770000|2021-12-17 02:39:30|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1639708780000|2021-12-17 02:39:40|2697.3|2691.3|2696.8|2690.8|2697.3|2691.3|2696.8|2690.8|3
1639708790000|2021-12-17 02:39:50|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1639708800000|2021-12-17 02:40:00|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1639708810000|2021-12-17 02:40:10|2697.8|2691.8|2698.1|2692.1|2698.5|2692.5|2697.8|2691.8|4
1639708820000|2021-12-17 02:40:20|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2698.3|2692.3|2
1639708830000|2021-12-17 02:40:30|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2698.3|2692.3|2
1639708840000|2021-12-17 02:40:40|2698.8|2692.8|2698.5|2692.5|2698.8|2692.8|2698.3|2692.3|4
1639708850000|2021-12-17 02:40:50|2698.8|2692.8|2699.3|2693.3|2699.8|2693.8|2698.8|2692.8|6
1639708860000|2021-12-17 02:41:00|2699|2693|2699|2693|2699|2693|2699|2693|1
1639708870000|2021-12-17 02:41:10|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1639708890000|2021-12-17 02:41:30|2699|2693|2699.3|2693.3|2699.3|2693.3|2699|2693|2
1639708920000|2021-12-17 02:42:00|2699.4|2693.4|2699.8|2693.8|2699.8|2693.8|2699.4|2693.4|2
1639708940000|2021-12-17 02:42:20|2700|2694|2700.3|2694.3|2700.5|2694.5|2700|2694|5
1639708950000|2021-12-17 02:42:30|2700|2694|2700.3|2694.3|2700.3|2694.3|2699.8|2693.8|4
1639708970000|2021-12-17 02:42:50|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1639709020000|2021-12-17 02:43:40|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1639709030000|2021-12-17 02:43:50|2700.3|2694.3|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|3
1639709060000|2021-12-17 02:44:20|2700|2694|2701.1|2695.1|2701.1|2695.1|2700|2694|3
1639709070000|2021-12-17 02:44:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1639709100000|2021-12-17 02:45:00|2701.1|2695.1|2701|2695|2701.1|2695.1|2701|2695|6
1639709120000|2021-12-17 02:45:20|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.5|2694.5|3
1639709130000|2021-12-17 02:45:30|2700.4|2694.4|2700.1|2694.1|2700.4|2694.4|2700.1|2694.1|2
1639709140000|2021-12-17 02:45:40|2700.8|2694.8|2701.1|2695.1|2701.1|2695.1|2700.8|2694.8|2
1639709150000|2021-12-17 02:45:50|2701.4|2695.4|2701.1|2695.1|2701.5|2695.5|2701.1|2695.1|4
1639709190000|2021-12-17 02:46:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1639709200000|2021-12-17 02:46:40|2700.8|2694.8|2701.3|2695.3|2701.4|2695.4|2700.8|2694.8|4
1639709220000|2021-12-17 02:47:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1639709250000|2021-12-17 02:47:30|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1639709270000|2021-12-17 02:47:50|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|2701.4|2695.4|1
1639709280000|2021-12-17 02:48:00|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1639709290000|2021-12-17 02:48:10|2701|2695|2701.1|2695.1|2701.1|2695.1|2701|2695|2
1639709310000|2021-12-17 02:48:30|2701.4|2695.4|2701.5|2695.5|2701.5|2695.5|2701.3|2695.3|4
1639709320000|2021-12-17 02:48:40|2701.6|2695.6|2704.6|2698.6|2704.6|2698.6|2701.6|2695.6|5
1639709330000|2021-12-17 02:48:50|2704.9|2698.9|2704.5|2698.5|2704.9|2698.9|2704.5|2698.5|5
1639709340000|2021-12-17 02:49:00|2704.3|2698.3|2704.9|2698.9|2704.9|2698.9|2703.5|2697.5|10
1639709350000|2021-12-17 02:49:10|2705|2699|2704.8|2698.8|2705|2699|2704.8|2698.8|3
1639709360000|2021-12-17 02:49:20|2704.6|2698.6|2704.1|2698.1|2704.6|2698.6|2704.1|2698.1|3
1639709370000|2021-12-17 02:49:30|2704|2698|2704|2698|2704|2698|2703.5|2697.5|5
1639709380000|2021-12-17 02:49:40|2704.3|2698.3|2704.5|2698.5|2705.4|2699.4|2704.3|2698.3|4
1639709390000|2021-12-17 02:49:50|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.5|2698.5|2
1639709400000|2021-12-17 02:50:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1639709410000|2021-12-17 02:50:10|2704.9|2698.9|2705|2699|2705.1|2699.1|2704.9|2698.9|3
1639709420000|2021-12-17 02:50:20|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|5
1639709450000|2021-12-17 02:50:50|2704.5|2698.5|2704.4|2698.4|2704.5|2698.5|2704.3|2698.3|3
1639709460000|2021-12-17 02:51:00|2704.5|2698.5|2704.8|2698.8|2704.8|2698.8|2704.5|2698.5|2
1639709470000|2021-12-17 02:51:10|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.3|2698.3|3
1639709520000|2021-12-17 02:52:00|2704.1|2698.1|2703.9|2697.9|2704.3|2698.3|2703.5|2697.5|9
1639709530000|2021-12-17 02:52:10|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1639709540000|2021-12-17 02:52:20|2703.4|2697.4|2704|2698|2704.3|2698.3|2703.4|2697.4|5
1639709610000|2021-12-17 02:53:30|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1639709620000|2021-12-17 02:53:40|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1639709630000|2021-12-17 02:53:50|2703.4|2697.4|2703.3|2697.3|2703.4|2697.4|2702.8|2696.8|6
1639709640000|2021-12-17 02:54:00|2703.8|2697.8|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|2
1639709650000|2021-12-17 02:54:10|2704|2698|2704|2698|2704|2698|2704|2698|1
1639709670000|2021-12-17 02:54:30|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704|2698|3
1639709690000|2021-12-17 02:54:50|2704.1|2698.1|2704|2698|2704.1|2698.1|2704|2698|2
1639709710000|2021-12-17 02:55:10|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1639709730000|2021-12-17 02:55:30|2704.5|2698.5|2705|2699|2705|2699|2704.5|2698.5|2
1639709740000|2021-12-17 02:55:40|2704.9|2698.9|2704.5|2698.5|2704.9|2698.9|2704.5|2698.5|3
1639709750000|2021-12-17 02:55:50|2704.3|2698.3|2703.3|2697.3|2704.3|2698.3|2703.3|2697.3|2
1639709760000|2021-12-17 02:56:00|2703.4|2697.4|2703.8|2697.8|2703.8|2697.8|2703.4|2697.4|2
1639709780000|2021-12-17 02:56:20|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703|2697|6
1639709800000|2021-12-17 02:56:40|2703.5|2697.5|2702.6|2696.6|2703.8|2697.8|2702.6|2696.6|5
1639709810000|2021-12-17 02:56:50|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|4
1639709820000|2021-12-17 02:57:00|2702|2696|2701.3|2695.3|2702|2696|2701.3|2695.3|2
1639709830000|2021-12-17 02:57:10|2701.4|2695.4|2702.5|2696.5|2702.5|2696.5|2701.4|2695.4|4
1639709840000|2021-12-17 02:57:20|2702|2696|2702.5|2696.5|2702.5|2696.5|2702|2696|2
1639709860000|2021-12-17 02:57:40|2702.4|2696.4|2701.3|2695.3|2702.4|2696.4|2701.3|2695.3|3
1639709870000|2021-12-17 02:57:50|2701|2695|2700.8|2694.8|2701|2695|2700.8|2694.8|2
1639709880000|2021-12-17 02:58:00|2700.9|2694.9|2702.1|2696.1|2702.1|2696.1|2700.9|2694.9|4
1639709890000|2021-12-17 02:58:10|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1639709900000|2021-12-17 02:58:20|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1639709930000|2021-12-17 02:58:50|2702|2696|2702.3|2696.3|2702.3|2696.3|2700.6|2694.6|8
1639709940000|2021-12-17 02:59:00|2702.5|2696.5|2703|2697|2703|2697|2702.5|2696.5|3
1639709960000|2021-12-17 02:59:20|2702.9|2696.9|2703|2697|2703|2697|2702.9|2696.9|2
1639709970000|2021-12-17 02:59:30|2702.9|2696.9|2702.8|2696.8|2702.9|2696.9|2701.8|2695.8|7
1639709980000|2021-12-17 02:59:40|2702.5|2696.5|2703|2697|2703.3|2697.3|2702.3|2696.3|8
1639709990000|2021-12-17 02:59:50|2703.3|2697.3|2703.3|2697.3|2703.3|2697.3|2702.8|2696.8|6
1639710000000|2021-12-17 03:00:00|2703.1|2697.1|2703.5|2697.5|2703.5|2697.5|2702.8|2696.8|5
1639710010000|2021-12-17 03:00:10|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2703.1|2697.1|6
1639710020000|2021-12-17 03:00:20|2703.3|2697.3|2702.9|2696.9|2703.3|2697.3|2702.8|2696.8|5
1639710030000|2021-12-17 03:00:30|2702.8|2696.8|2702.8|2696.8|2702.9|2696.9|2702.6|2696.6|4
1639710040000|2021-12-17 03:00:40|2702.6|2696.6|2702.3|2696.3|2702.8|2696.8|2702.3|2696.3|7
1639710050000|2021-12-17 03:00:50|2701.8|2695.8|2701.8|2695.8|2702.5|2696.5|2701.5|2695.5|10
1639710070000|2021-12-17 03:01:10|2701.5|2695.5|2701.1|2695.1|2701.5|2695.5|2700.8|2694.8|7
1639710080000|2021-12-17 03:01:20|2701.3|2695.3|2701.3|2695.3|2701.8|2695.8|2701.3|2695.3|5
1639710090000|2021-12-17 03:01:30|2701.5|2695.5|2701.9|2695.9|2701.9|2695.9|2701.5|2695.5|2
1639710100000|2021-12-17 03:01:40|2701.5|2695.5|2702.5|2696.5|2702.5|2696.5|2701.3|2695.3|8
1639710110000|2021-12-17 03:01:50|2702.3|2696.3|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|3
1639710120000|2021-12-17 03:02:00|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|3
1639710130000|2021-12-17 03:02:10|2702.9|2696.9|2702.5|2696.5|2702.9|2696.9|2702.5|2696.5|5
1639710150000|2021-12-17 03:02:30|2702.3|2696.3|2702.8|2696.8|2702.8|2696.8|2702.3|2696.3|3
1639710160000|2021-12-17 03:02:40|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|4
1639710170000|2021-12-17 03:02:50|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|4
1639710190000|2021-12-17 03:03:10|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1639710200000|2021-12-17 03:03:20|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1639710210000|2021-12-17 03:03:30|2702|2696|2702|2696|2702|2696|2702|2696|1
1639710230000|2021-12-17 03:03:50|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1639710240000|2021-12-17 03:04:00|2702|2696|2701.6|2695.6|2702.1|2696.1|2701|2695|11
1639710260000|2021-12-17 03:04:20|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1639710280000|2021-12-17 03:04:40|2701|2695|2701.5|2695.5|2702.1|2696.1|2701|2695|4
1639710290000|2021-12-17 03:04:50|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1639710300000|2021-12-17 03:05:00|2701.8|2695.8|2701.9|2695.9|2702|2696|2701.8|2695.8|4
1639710330000|2021-12-17 03:05:30|2701.8|2695.8|2701.1|2695.1|2701.9|2695.9|2701.1|2695.1|5
1639710340000|2021-12-17 03:05:40|2701.3|2695.3|2701.8|2695.8|2701.9|2695.9|2701.3|2695.3|7
1639710350000|2021-12-17 03:05:50|2701.5|2695.5|2701|2695|2701.5|2695.5|2700.8|2694.8|5
1639710360000|2021-12-17 03:06:00|2701.4|2695.4|2701.5|2695.5|2701.5|2695.5|2701.4|2695.4|2
1639710380000|2021-12-17 03:06:20|2701.3|2695.3|2700.3|2694.3|2701.3|2695.3|2699.9|2693.9|7
1639710390000|2021-12-17 03:06:30|2700.5|2694.5|2701.3|2695.3|2701.4|2695.4|2700.5|2694.5|6
1639710400000|2021-12-17 03:06:40|2701|2695|2701.8|2695.8|2701.9|2695.9|2701|2695|6
1639710410000|2021-12-17 03:06:50|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.3|2695.3|4
1639710430000|2021-12-17 03:07:10|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1639710440000|2021-12-17 03:07:20|2702|2696|2701.5|2695.5|2702|2696|2701.5|2695.5|4
1639710450000|2021-12-17 03:07:30|2701.8|2695.8|2702|2696|2702.5|2696.5|2701.8|2695.8|8
1639710460000|2021-12-17 03:07:40|2701.8|2695.8|2701.3|2695.3|2701.8|2695.8|2701.3|2695.3|3
1639710470000|2021-12-17 03:07:50|2701.4|2695.4|2701.8|2695.8|2701.8|2695.8|2701.4|2695.4|3
1639710480000|2021-12-17 03:08:00|2701.5|2695.5|2701.9|2695.9|2701.9|2695.9|2701.4|2695.4|5
1639710490000|2021-12-17 03:08:10|2702.5|2696.5|2702.6|2696.6|2702.8|2696.8|2702.3|2696.3|6
1639710500000|2021-12-17 03:08:20|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|2
1639710510000|2021-12-17 03:08:30|2702.5|2696.5|2702.3|2696.3|2702.5|2696.5|2702.3|2696.3|3
1639710520000|2021-12-17 03:08:40|2702|2696|2702|2696|2702|2696|2701.8|2695.8|3
1639710530000|2021-12-17 03:08:50|2701.8|2695.8|2701.3|2695.3|2701.8|2695.8|2701.3|2695.3|3
1639710540000|2021-12-17 03:09:00|2701.1|2695.1|2700.8|2694.8|2701.1|2695.1|2700.8|2694.8|2
1639710550000|2021-12-17 03:09:10|2700.5|2694.5|2700|2694|2700.5|2694.5|2699.8|2693.8|5
1639710560000|2021-12-17 03:09:20|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1639710580000|2021-12-17 03:09:40|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1639710590000|2021-12-17 03:09:50|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700|2694|4
1639710620000|2021-12-17 03:10:20|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|4
1639710640000|2021-12-17 03:10:40|2700.5|2694.5|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|2
1639710660000|2021-12-17 03:11:00|2700.1|2694.1|2699.4|2693.4|2700.1|2694.1|2699.4|2693.4|4
1639710670000|2021-12-17 03:11:10|2699.3|2693.3|2698.8|2692.8|2699.3|2693.3|2698.3|2692.3|4
1639710690000|2021-12-17 03:11:30|2698.9|2692.9|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|4
1639710700000|2021-12-17 03:11:40|2699|2693|2699|2693|2699.1|2693.1|2699|2693|3
1639710710000|2021-12-17 03:11:50|2698.9|2692.9|2698.8|2692.8|2698.9|2692.9|2698.8|2692.8|2
1639710720000|2021-12-17 03:12:00|2698.5|2692.5|2698.3|2692.3|2698.5|2692.5|2698.3|2692.3|4
1639710760000|2021-12-17 03:12:40|2698.5|2692.5|2699.8|2693.8|2699.8|2693.8|2698.5|2692.5|3
1639710770000|2021-12-17 03:12:50|2699.5|2693.5|2698.9|2692.9|2699.5|2693.5|2698.9|2692.9|2
1639710780000|2021-12-17 03:13:00|2698.8|2692.8|2700|2694|2700|2694|2698.8|2692.8|4
1639710790000|2021-12-17 03:13:10|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|3
1639710800000|2021-12-17 03:13:20|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1639710810000|2021-12-17 03:13:30|2700.5|2694.5|2700.6|2694.6|2700.6|2694.6|2700.5|2694.5|2
1639710830000|2021-12-17 03:13:50|2700.5|2694.5|2699.3|2693.3|2700.5|2694.5|2699.3|2693.3|2
1639710850000|2021-12-17 03:14:10|2699.1|2693.1|2699.3|2693.3|2699.3|2693.3|2698.3|2692.3|10
1639710860000|2021-12-17 03:14:20|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1639710870000|2021-12-17 03:14:30|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699|2693|3
1639710880000|2021-12-17 03:14:40|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1639710900000|2021-12-17 03:15:00|2699.4|2693.4|2699.3|2693.3|2699.9|2693.9|2699.3|2693.3|5
1639710920000|2021-12-17 03:15:20|2699|2693|2698.3|2692.3|2699|2693|2698.3|2692.3|4
1639710930000|2021-12-17 03:15:30|2698|2692|2697.8|2691.8|2698|2692|2697.8|2691.8|2
1639710950000|2021-12-17 03:15:50|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697|2691|3
1639710960000|2021-12-17 03:16:00|2697.4|2691.4|2697|2691|2697.5|2691.5|2697|2691|4
1639710980000|2021-12-17 03:16:20|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|4
1639710990000|2021-12-17 03:16:30|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.8|2690.8|3
1639711000000|2021-12-17 03:16:40|2697.3|2691.3|2696.3|2690.3|2697.3|2691.3|2696.3|2690.3|4
1639711010000|2021-12-17 03:16:50|2696|2690|2696|2690|2696|2690|2696|2690|1
1639711020000|2021-12-17 03:17:00|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1639711030000|2021-12-17 03:17:10|2696|2690|2696|2690|2696|2690|2696|2690|1
1639711060000|2021-12-17 03:17:40|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|4
1639711070000|2021-12-17 03:17:50|2695.9|2689.9|2695.8|2689.8|2695.9|2689.9|2695.8|2689.8|2
1639711090000|2021-12-17 03:18:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695|2689|3
1639711100000|2021-12-17 03:18:20|2695.8|2689.8|2696.1|2690.1|2696.3|2690.3|2695.8|2689.8|4
1639711120000|2021-12-17 03:18:40|2696.3|2690.3|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|4
1639711140000|2021-12-17 03:19:00|2696.4|2690.4|2696.5|2690.5|2696.5|2690.5|2696.4|2690.4|2
1639711160000|2021-12-17 03:19:20|2696.8|2690.8|2697.5|2691.5|2698.3|2692.3|2696.8|2690.8|3
1639711170000|2021-12-17 03:19:30|2697.8|2691.8|2698.8|2692.8|2698.8|2692.8|2697.8|2691.8|3
1639711180000|2021-12-17 03:19:40|2698.5|2692.5|2698|2692|2698.5|2692.5|2697.5|2691.5|5
1639711220000|2021-12-17 03:20:20|2697.8|2691.8|2698|2692|2698|2692|2697.8|2691.8|2
1639711270000|2021-12-17 03:21:10|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1639711280000|2021-12-17 03:21:20|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699|2693|8
1639711290000|2021-12-17 03:21:30|2699|2693|2698.3|2692.3|2699|2693|2698|2692|3
1639711300000|2021-12-17 03:21:40|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1639711310000|2021-12-17 03:21:50|2698.5|2692.5|2699|2693|2699|2693|2698.5|2692.5|3
1639711320000|2021-12-17 03:22:00|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1639711330000|2021-12-17 03:22:10|2699|2693|2699|2693|2699.5|2693.5|2699|2693|3
1639711340000|2021-12-17 03:22:20|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1639711360000|2021-12-17 03:22:40|2699|2693|2699|2693|2699|2693|2699|2693|1
1639711370000|2021-12-17 03:22:50|2698.8|2692.8|2698|2692|2698.8|2692.8|2698|2692|3
1639711380000|2021-12-17 03:23:00|2697.9|2691.9|2698|2692|2698|2692|2697.5|2691.5|5
1639711390000|2021-12-17 03:23:10|2698.3|2692.3|2698.5|2692.5|2699|2693|2698.3|2692.3|4
1639711410000|2021-12-17 03:23:30|2698.8|2692.8|2699|2693|2699|2693|2698.8|2692.8|2
1639711420000|2021-12-17 03:23:40|2699.1|2693.1|2698.8|2692.8|2699.1|2693.1|2698.8|2692.8|3
1639711430000|2021-12-17 03:23:50|2698.9|2692.9|2699.1|2693.1|2699.3|2693.3|2698.9|2692.9|4
1639711440000|2021-12-17 03:24:00|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1639711450000|2021-12-17 03:24:10|2698.8|2692.8|2698.1|2692.1|2698.8|2692.8|2698|2692|5
1639711460000|2021-12-17 03:24:20|2698.3|2692.3|2698.8|2692.8|2698.8|2692.8|2698.3|2692.3|3
1639711480000|2021-12-17 03:24:40|2699|2693|2699|2693|2699.4|2693.4|2698.8|2692.8|6
1639711500000|2021-12-17 03:25:00|2699.1|2693.1|2699.5|2693.5|2699.8|2693.8|2699.1|2693.1|3
1639711510000|2021-12-17 03:25:10|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1639711520000|2021-12-17 03:25:20|2699|2693|2699|2693|2699|2693|2699|2693|1
1639711530000|2021-12-17 03:25:30|2698.8|2692.8|2698.1|2692.1|2698.8|2692.8|2698|2692|3
1639711540000|2021-12-17 03:25:40|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.8|2691.8|2
1639711570000|2021-12-17 03:26:10|2698|2692|2698.4|2692.4|2698.5|2692.5|2698|2692|4
1639711580000|2021-12-17 03:26:20|2698.5|2692.5|2699.3|2693.3|2699.3|2693.3|2698.5|2692.5|6
1639711600000|2021-12-17 03:26:40|2699.4|2693.4|2699.5|2693.5|2699.5|2693.5|2699.4|2693.4|2
1639711610000|2021-12-17 03:26:50|2699.8|2693.8|2700.3|2694.3|2700.5|2694.5|2699.8|2693.8|4
1639711630000|2021-12-17 03:27:10|2700|2694|2700.1|2694.1|2700.1|2694.1|2699.8|2693.8|3
1639711640000|2021-12-17 03:27:20|2700|2694|2699.3|2693.3|2700|2694|2699.3|2693.3|3
1639711650000|2021-12-17 03:27:30|2699|2693|2699.3|2693.3|2699.3|2693.3|2698.8|2692.8|4
1639711690000|2021-12-17 03:28:10|2699.5|2693.5|2700.3|2694.3|2700.3|2694.3|2699.5|2693.5|4
1639711730000|2021-12-17 03:28:50|2700.1|2694.1|2699.5|2693.5|2700.1|2694.1|2699.5|2693.5|3
1639711740000|2021-12-17 03:29:00|2699.3|2693.3|2699.1|2693.1|2699.3|2693.3|2699.1|2693.1|2
1639711750000|2021-12-17 03:29:10|2699.3|2693.3|2699|2693|2699.3|2693.3|2699|2693|2
1639711790000|2021-12-17 03:29:50|2698.9|2692.9|2698.5|2692.5|2698.9|2692.9|2698.5|2692.5|2
1639711800000|2021-12-17 03:30:00|2698.3|2692.3|2697.4|2691.4|2698.3|2692.3|2697.4|2691.4|3
1639711810000|2021-12-17 03:30:10|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|3
1639711840000|2021-12-17 03:30:40|2696.1|2690.1|2696.3|2690.3|2696.3|2690.3|2695.3|2689.3|5
1639711900000|2021-12-17 03:31:40|2696.8|2690.8|2697.6|2691.6|2697.6|2691.6|2696.8|2690.8|5
1639711910000|2021-12-17 03:31:50|2698|2692|2697.8|2691.8|2698|2692|2697.8|2691.8|2
1639711920000|2021-12-17 03:32:00|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1639711960000|2021-12-17 03:32:40|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1639711970000|2021-12-17 03:32:50|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1639712000000|2021-12-17 03:33:20|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1639712010000|2021-12-17 03:33:30|2697|2691|2697.3|2691.3|2697.3|2691.3|2697|2691|2
1639712030000|2021-12-17 03:33:50|2697|2691|2695.6|2689.6|2697|2691|2695.6|2689.6|3
1639712040000|2021-12-17 03:34:00|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1639712050000|2021-12-17 03:34:10|2695.5|2689.5|2696.5|2690.5|2696.5|2690.5|2695.5|2689.5|3
1639712060000|2021-12-17 03:34:20|2696.4|2690.4|2696.8|2690.8|2696.8|2690.8|2696.1|2690.1|4
1639712110000|2021-12-17 03:35:10|2696.5|2690.5|2695.3|2689.3|2696.5|2690.5|2695.3|2689.3|3
1639712120000|2021-12-17 03:35:20|2695.5|2689.5|2696.6|2690.6|2696.6|2690.6|2695.5|2689.5|4
1639712130000|2021-12-17 03:35:30|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1639712160000|2021-12-17 03:36:00|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1639712170000|2021-12-17 03:36:10|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1639712180000|2021-12-17 03:36:20|2696|2690|2695.8|2689.8|2696|2690|2695.8|2689.8|4
1639712190000|2021-12-17 03:36:30|2695.6|2689.6|2695.5|2689.5|2695.6|2689.6|2695.5|2689.5|2
1639712200000|2021-12-17 03:36:40|2695.3|2689.3|2694.8|2688.8|2695.3|2689.3|2694.8|2688.8|2
1639712210000|2021-12-17 03:36:50|2694.9|2688.9|2695.1|2689.1|2695.1|2689.1|2694.9|2688.9|2
1639712260000|2021-12-17 03:37:40|2695.5|2689.5|2695.8|2689.8|2695.8|2689.8|2695.5|2689.5|2
1639712290000|2021-12-17 03:38:10|2696|2690|2696.3|2690.3|2696.3|2690.3|2696|2690|2
1639712300000|2021-12-17 03:38:20|2696|2690|2697.3|2691.3|2697.3|2691.3|2696|2690|4
1639712320000|2021-12-17 03:38:40|2697|2691|2696.5|2690.5|2697|2691|2696.5|2690.5|3
1639712330000|2021-12-17 03:38:50|2696.6|2690.6|2696.6|2690.6|2697|2691|2696.6|2690.6|4
1639712340000|2021-12-17 03:39:00|2696.9|2690.9|2696.6|2690.6|2696.9|2690.9|2696.5|2690.5|3
1639712350000|2021-12-17 03:39:10|2696.9|2690.9|2696.6|2690.6|2697|2691|2696.6|2690.6|3
1639712380000|2021-12-17 03:39:40|2697|2691|2697|2691|2697|2691|2696.5|2690.5|3
1639712420000|2021-12-17 03:40:20|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1639712500000|2021-12-17 03:41:40|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1639712520000|2021-12-17 03:42:00|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1639712540000|2021-12-17 03:42:20|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|2696.9|2690.9|1
1639712590000|2021-12-17 03:43:10|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1639712620000|2021-12-17 03:43:40|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.5|2690.5|4
1639712640000|2021-12-17 03:44:00|2697|2691|2696.5|2690.5|2697|2691|2696.5|2690.5|2
1639712650000|2021-12-17 03:44:10|2696.8|2690.8|2697|2691|2697|2691|2696.8|2690.8|2
1639712700000|2021-12-17 03:45:00|2696.9|2690.9|2696.5|2690.5|2696.9|2690.9|2696.5|2690.5|2
1639712710000|2021-12-17 03:45:10|2696.6|2690.6|2697|2691|2697|2691|2696.6|2690.6|2
1639712720000|2021-12-17 03:45:20|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1639712770000|2021-12-17 03:46:10|2697|2691|2696.9|2690.9|2697|2691|2696.9|2690.9|2
1639712780000|2021-12-17 03:46:20|2697|2691|2697.1|2691.1|2697.3|2691.3|2697|2691|3
1639712790000|2021-12-17 03:46:30|2697.4|2691.4|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|3
1639712820000|2021-12-17 03:47:00|2697.5|2691.5|2698|2692|2698|2692|2697.3|2691.3|4
1639712840000|2021-12-17 03:47:20|2697.8|2691.8|2696.8|2690.8|2697.8|2691.8|2696.8|2690.8|3
1639712860000|2021-12-17 03:47:40|2696.5|2690.5|2695.8|2689.8|2696.5|2690.5|2695.8|2689.8|2
1639712880000|2021-12-17 03:48:00|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1639712950000|2021-12-17 03:49:10|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1639713020000|2021-12-17 03:50:20|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1639713080000|2021-12-17 03:51:20|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1639713190000|2021-12-17 03:53:10|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1639713230000|2021-12-17 03:53:50|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|2
1639713300000|2021-12-17 03:55:00|2695.1|2689.1|2695.6|2689.6|2695.8|2689.8|2695.1|2689.1|5
1639713310000|2021-12-17 03:55:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1639713340000|2021-12-17 03:55:40|2695.3|2689.3|2694.8|2688.8|2695.3|2689.3|2694.8|2688.8|2
1639713350000|2021-12-17 03:55:50|2694.5|2688.5|2694.3|2688.3|2694.5|2688.5|2694.3|2688.3|3
1639713370000|2021-12-17 03:56:10|2694.1|2688.1|2694|2688|2694.1|2688.1|2694|2688|2
1639713380000|2021-12-17 03:56:20|2693.8|2687.8|2693|2687|2693.8|2687.8|2692.6|2686.6|6
1639713390000|2021-12-17 03:56:30|2693.3|2687.3|2693.3|2687.3|2693.8|2687.8|2693.3|2687.3|4
1639713400000|2021-12-17 03:56:40|2693|2687|2693|2687|2693|2687|2693|2687|1
1639713410000|2021-12-17 03:56:50|2692.9|2686.9|2692|2686|2692.9|2686.9|2692|2686|5
1639713420000|2021-12-17 03:57:00|2692.3|2686.3|2692|2686|2692.3|2686.3|2692|2686|2
1639713440000|2021-12-17 03:57:20|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1639713450000|2021-12-17 03:57:30|2692.5|2686.5|2691.3|2685.3|2692.5|2686.5|2691.3|2685.3|6
1639713480000|2021-12-17 03:58:00|2691|2685|2691|2685|2691|2685|2691|2685|1
1639713510000|2021-12-17 03:58:30|2690.8|2684.8|2689.5|2683.5|2690.8|2684.8|2689.5|2683.5|2
1639713530000|2021-12-17 03:58:50|2689.8|2683.8|2687.8|2681.8|2689.8|2683.8|2687.8|2681.8|2
1639713540000|2021-12-17 03:59:00|2687.5|2681.5|2687.8|2681.8|2687.8|2681.8|2687.1|2681.1|6
1639713550000|2021-12-17 03:59:10|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.4|2682.4|4
1639713560000|2021-12-17 03:59:20|2689|2683|2689.1|2683.1|2689.3|2683.3|2689|2683|3
1639713570000|2021-12-17 03:59:30|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|1
1639713590000|2021-12-17 03:59:50|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1639713600000|2021-12-17 04:00:00|2688.8|2682.8|2689.3|2683.3|2689.8|2683.8|2688.8|2682.8|4
1639713630000|2021-12-17 04:00:30|2689|2683|2689|2683|2689|2683|2689|2683|1
1639713680000|2021-12-17 04:01:20|2689.1|2683.1|2690.6|2684.6|2691|2685|2689.1|2683.1|4
1639713690000|2021-12-17 04:01:30|2690.5|2684.5|2689.4|2683.4|2690.5|2684.5|2689.4|2683.4|2
1639713710000|2021-12-17 04:01:50|2689.8|2683.8|2690.1|2684.1|2690.5|2684.5|2689.8|2683.8|4
1639713750000|2021-12-17 04:02:30|2690|2684|2690.5|2684.5|2690.5|2684.5|2689.8|2683.8|5
1639713780000|2021-12-17 04:03:00|2690.8|2684.8|2690.3|2684.3|2690.8|2684.8|2690.3|2684.3|2
1639713790000|2021-12-17 04:03:10|2690|2684|2690.5|2684.5|2690.8|2684.8|2689.9|2683.9|7
1639713800000|2021-12-17 04:03:20|2690.3|2684.3|2690|2684|2690.3|2684.3|2690|2684|2
1639713820000|2021-12-17 04:03:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639713830000|2021-12-17 04:03:50|2690|2684|2690.3|2684.3|2690.3|2684.3|2690|2684|3
1639713840000|2021-12-17 04:04:00|2690.4|2684.4|2691|2685|2691.3|2685.3|2690.4|2684.4|4
1639713850000|2021-12-17 04:04:10|2690.5|2684.5|2687.4|2681.4|2690.5|2684.5|2687.3|2681.3|11
1639713870000|2021-12-17 04:04:30|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1639713880000|2021-12-17 04:04:40|2688.3|2682.3|2687.4|2681.4|2688.8|2682.8|2687.4|2681.4|9
1639713890000|2021-12-17 04:04:50|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1639713900000|2021-12-17 04:05:00|2687.3|2681.3|2687.4|2681.4|2687.4|2681.4|2687.3|2681.3|2
1639713910000|2021-12-17 04:05:10|2687.5|2681.5|2688.4|2682.4|2688.4|2682.4|2687.4|2681.4|5
1639713950000|2021-12-17 04:05:50|2688.5|2682.5|2688.1|2682.1|2688.8|2682.8|2688.1|2682.1|5
1639713980000|2021-12-17 04:06:20|2688.3|2682.3|2688.1|2682.1|2688.3|2682.3|2688.1|2682.1|2
1639713990000|2021-12-17 04:06:30|2688.5|2682.5|2689.5|2683.5|2689.8|2683.8|2688.5|2682.5|4
1639714030000|2021-12-17 04:07:10|2689.8|2683.8|2689.4|2683.4|2689.8|2683.8|2689.3|2683.3|3
1639714040000|2021-12-17 04:07:20|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1639714060000|2021-12-17 04:07:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639714080000|2021-12-17 04:08:00|2689.8|2683.8|2690.5|2684.5|2691|2685|2689.8|2683.8|4
1639714130000|2021-12-17 04:08:50|2690.8|2684.8|2692.3|2686.3|2692.5|2686.5|2690.8|2684.8|6
1639714170000|2021-12-17 04:09:30|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1639714210000|2021-12-17 04:10:10|2692.3|2686.3|2691|2685|2692.3|2686.3|2691|2685|2
1639714220000|2021-12-17 04:10:20|2691.1|2685.1|2691.5|2685.5|2691.5|2685.5|2691|2685|4
1639714250000|2021-12-17 04:10:50|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1639714270000|2021-12-17 04:11:10|2692|2686|2692.5|2686.5|2692.5|2686.5|2692|2686|2
1639714280000|2021-12-17 04:11:20|2692.9|2686.9|2692.3|2686.3|2693.3|2687.3|2692.3|2686.3|5
1639714330000|2021-12-17 04:12:10|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1639714350000|2021-12-17 04:12:30|2692.3|2686.3|2691.8|2685.8|2692.3|2686.3|2691.8|2685.8|2
1639714370000|2021-12-17 04:12:50|2692|2686|2692|2686|2692|2686|2692|2686|1
1639714400000|2021-12-17 04:13:20|2691.5|2685.5|2692.3|2686.3|2692.3|2686.3|2691.5|2685.5|2
1639714410000|2021-12-17 04:13:30|2692|2686|2691.5|2685.5|2692|2686|2691.5|2685.5|2
1639714440000|2021-12-17 04:14:00|2692|2686|2692|2686|2692|2686|2692|2686|1
1639714500000|2021-12-17 04:15:00|2692.3|2686.3|2692|2686|2692.8|2686.8|2692|2686|4
1639714560000|2021-12-17 04:16:00|2692.3|2686.3|2692.5|2686.5|2692.5|2686.5|2692|2686|3
1639714580000|2021-12-17 04:16:20|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1639714620000|2021-12-17 04:17:00|2692.8|2686.8|2693.3|2687.3|2693.8|2687.8|2692.8|2686.8|4
1639714630000|2021-12-17 04:17:10|2692.8|2686.8|2693|2687|2693|2687|2692.8|2686.8|2
1639714690000|2021-12-17 04:18:10|2693.4|2687.4|2692.6|2686.6|2693.4|2687.4|2692.6|2686.6|3
1639714730000|2021-12-17 04:18:50|2692.8|2686.8|2693|2687|2693|2687|2692.8|2686.8|2
1639714750000|2021-12-17 04:19:10|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1639714830000|2021-12-17 04:20:30|2693.8|2687.8|2693.8|2687.8|2694.5|2688.5|2693.3|2687.3|5
1639714840000|2021-12-17 04:20:40|2693.5|2687.5|2693.4|2687.4|2693.5|2687.5|2693.4|2687.4|2
1639714860000|2021-12-17 04:21:00|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1639714900000|2021-12-17 04:21:40|2693.3|2687.3|2693.4|2687.4|2693.4|2687.4|2693|2687|3
1639714930000|2021-12-17 04:22:10|2693|2687|2693|2687|2693|2687|2693|2687|1
1639714940000|2021-12-17 04:22:20|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1639714970000|2021-12-17 04:22:50|2692.8|2686.8|2692.6|2686.6|2692.8|2686.8|2692.6|2686.6|2
1639714980000|2021-12-17 04:23:00|2692.8|2686.8|2693|2687|2693|2687|2692.8|2686.8|2
1639715000000|2021-12-17 04:23:20|2693.5|2687.5|2693|2687|2694|2688|2693|2687|5
1639715010000|2021-12-17 04:23:30|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2693.1|2687.1|2
1639715060000|2021-12-17 04:24:20|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1639715150000|2021-12-17 04:25:50|2693.8|2687.8|2693.4|2687.4|2693.8|2687.8|2693.4|2687.4|2
1639715160000|2021-12-17 04:26:00|2693.3|2687.3|2692.8|2686.8|2693.3|2687.3|2692.8|2686.8|2
1639715220000|2021-12-17 04:27:00|2693|2687|2693|2687|2693|2687|2693|2687|1
1639715250000|2021-12-17 04:27:30|2693.3|2687.3|2694|2688|2694|2688|2693.3|2687.3|4
1639715280000|2021-12-17 04:28:00|2694.3|2688.3|2695|2689|2695|2689|2694.3|2688.3|3
1639715300000|2021-12-17 04:28:20|2694.5|2688.5|2694.3|2688.3|2694.5|2688.5|2694.3|2688.3|2
1639715310000|2021-12-17 04:28:30|2694.5|2688.5|2695.3|2689.3|2695.3|2689.3|2694.5|2688.5|2
1639715330000|2021-12-17 04:28:50|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1639715340000|2021-12-17 04:29:00|2695|2689|2695|2689|2695|2689|2695|2689|1
1639715350000|2021-12-17 04:29:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1639715420000|2021-12-17 04:30:20|2695|2689|2695|2689|2695|2689|2695|2689|1
1639715450000|2021-12-17 04:30:50|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1639715490000|2021-12-17 04:31:30|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1639715500000|2021-12-17 04:31:40|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1639715520000|2021-12-17 04:32:00|2695.4|2689.4|2694.8|2688.8|2695.4|2689.4|2694.8|2688.8|2
1639715530000|2021-12-17 04:32:10|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1639715540000|2021-12-17 04:32:20|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1639715550000|2021-12-17 04:32:30|2695|2689|2695.3|2689.3|2695.8|2689.8|2695|2689|6
1639715560000|2021-12-17 04:32:40|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1639715570000|2021-12-17 04:32:50|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1639715580000|2021-12-17 04:33:00|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1639715600000|2021-12-17 04:33:20|2695.5|2689.5|2694.3|2688.3|2695.5|2689.5|2694.3|2688.3|2
1639715630000|2021-12-17 04:33:50|2694.5|2688.5|2695.3|2689.3|2695.3|2689.3|2694.5|2688.5|2
1639715670000|2021-12-17 04:34:30|2695|2689|2694.3|2688.3|2695|2689|2694.3|2688.3|3
1639715680000|2021-12-17 04:34:40|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|2694.4|2688.4|1
1639715690000|2021-12-17 04:34:50|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1639715700000|2021-12-17 04:35:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1639715710000|2021-12-17 04:35:10|2694.3|2688.3|2694.8|2688.8|2694.8|2688.8|2694.3|2688.3|2
1639715800000|2021-12-17 04:36:40|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1639715810000|2021-12-17 04:36:50|2694.8|2688.8|2695.8|2689.8|2695.8|2689.8|2694.8|2688.8|3
1639715820000|2021-12-17 04:37:00|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1639715830000|2021-12-17 04:37:10|2695.9|2689.9|2696|2690|2696|2690|2695.8|2689.8|3
1639715980000|2021-12-17 04:39:40|2696.3|2690.3|2697.3|2691.3|2697.3|2691.3|2696.3|2690.3|3
1639715990000|2021-12-17 04:39:50|2697.4|2691.4|2697|2691|2697.5|2691.5|2697|2691|6
1639716080000|2021-12-17 04:41:20|2696.8|2690.8|2696.1|2690.1|2696.8|2690.8|2696.1|2690.1|2
1639716130000|2021-12-17 04:42:10|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1639716140000|2021-12-17 04:42:20|2696.8|2690.8|2696.6|2690.6|2696.9|2690.9|2696.6|2690.6|3
1639716150000|2021-12-17 04:42:30|2696.4|2690.4|2696.8|2690.8|2696.8|2690.8|2696.4|2690.4|2
1639716190000|2021-12-17 04:43:10|2696.3|2690.3|2696.5|2690.5|2696.5|2690.5|2696.3|2690.3|2
1639716200000|2021-12-17 04:43:20|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.8|2690.8|2
1639716300000|2021-12-17 04:45:00|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1639716320000|2021-12-17 04:45:20|2697|2691|2697|2691|2697|2691|2697|2691|1
1639716350000|2021-12-17 04:45:50|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1639716370000|2021-12-17 04:46:10|2696.8|2690.8|2695|2689|2696.8|2690.8|2695|2689|5
1639716410000|2021-12-17 04:46:50|2694.9|2688.9|2694.8|2688.8|2694.9|2688.9|2694.8|2688.8|2
1639716520000|2021-12-17 04:48:40|2695|2689|2695|2689|2695.4|2689.4|2695|2689|3
1639716570000|2021-12-17 04:49:30|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1639716720000|2021-12-17 04:52:00|2695.1|2689.1|2692.8|2686.8|2695.1|2689.1|2692.8|2686.8|3
1639716740000|2021-12-17 04:52:20|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1639716810000|2021-12-17 04:53:30|2693|2687|2694|2688|2694.5|2688.5|2693|2687|8
1639716830000|2021-12-17 04:53:50|2694.5|2688.5|2694.1|2688.1|2694.5|2688.5|2694|2688|3
1639716850000|2021-12-17 04:54:10|2694|2688|2695.3|2689.3|2695.3|2689.3|2694|2688|2
1639717000000|2021-12-17 04:56:40|2695.5|2689.5|2696|2690|2696|2690|2695.5|2689.5|3
1639717050000|2021-12-17 04:57:30|2695.9|2689.9|2695.8|2689.8|2695.9|2689.9|2695.8|2689.8|2
1639717060000|2021-12-17 04:57:40|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1639717090000|2021-12-17 04:58:10|2695.8|2689.8|2696.5|2690.5|2696.8|2690.8|2695.8|2689.8|3
1639717120000|2021-12-17 04:58:40|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1639717150000|2021-12-17 04:59:10|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2695.5|2689.5|5
1639717160000|2021-12-17 04:59:20|2696.5|2690.5|2696|2690|2697|2691|2696|2690|3
1639717170000|2021-12-17 04:59:30|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|2696.1|2690.1|1
1639717180000|2021-12-17 04:59:40|2696.3|2690.3|2696.8|2690.8|2696.8|2690.8|2696.3|2690.3|2
1639717200000|2021-12-17 05:00:00|2697|2691|2697.3|2691.3|2697.5|2691.5|2697|2691|3
1639717210000|2021-12-17 05:00:10|2697|2691|2697|2691|2697|2691|2696.3|2690.3|7
1639717220000|2021-12-17 05:00:20|2697.3|2691.3|2696.9|2690.9|2697.3|2691.3|2696.8|2690.8|3
1639717230000|2021-12-17 05:00:30|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1639717250000|2021-12-17 05:00:50|2696.8|2690.8|2697|2691|2697|2691|2696.8|2690.8|2
1639717280000|2021-12-17 05:01:20|2696.8|2690.8|2696.5|2690.5|2696.8|2690.8|2696.5|2690.5|2
1639717320000|2021-12-17 05:02:00|2696.3|2690.3|2695.9|2689.9|2696.3|2690.3|2695.8|2689.8|4
1639717330000|2021-12-17 05:02:10|2695.8|2689.8|2695.9|2689.9|2695.9|2689.9|2695.8|2689.8|2
1639717340000|2021-12-17 05:02:20|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1639717360000|2021-12-17 05:02:40|2696|2690|2696.6|2690.6|2697|2691|2696|2690|4
1639717370000|2021-12-17 05:02:50|2696.3|2690.3|2695.5|2689.5|2696.3|2690.3|2695.5|2689.5|3
1639717380000|2021-12-17 05:03:00|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1639717390000|2021-12-17 05:03:10|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1639717410000|2021-12-17 05:03:30|2696.3|2690.3|2697.1|2691.1|2697.1|2691.1|2696.3|2690.3|2
1639717420000|2021-12-17 05:03:40|2697|2691|2696.3|2690.3|2697|2691|2696.3|2690.3|3
1639717450000|2021-12-17 05:04:10|2696|2690|2696.1|2690.1|2696.1|2690.1|2696|2690|2
1639717460000|2021-12-17 05:04:20|2696|2690|2695.8|2689.8|2696|2690|2695.8|2689.8|2
1639717480000|2021-12-17 05:04:40|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|2695.9|2689.9|1
1639717490000|2021-12-17 05:04:50|2696.3|2690.3|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|3
1639717510000|2021-12-17 05:05:10|2696.4|2690.4|2696.8|2690.8|2696.8|2690.8|2696.4|2690.4|2
1639717520000|2021-12-17 05:05:20|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1639717530000|2021-12-17 05:05:30|2696|2690|2696|2690|2696|2690|2696|2690|1
1639717540000|2021-12-17 05:05:40|2695.8|2689.8|2695|2689|2695.8|2689.8|2695|2689|2
1639717560000|2021-12-17 05:06:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1639717570000|2021-12-17 05:06:10|2695.6|2689.6|2695.8|2689.8|2695.8|2689.8|2695.6|2689.6|2
1639717580000|2021-12-17 05:06:20|2695.5|2689.5|2694.8|2688.8|2695.5|2689.5|2694.8|2688.8|5
1639717620000|2021-12-17 05:07:00|2694.5|2688.5|2694.3|2688.3|2694.5|2688.5|2694.3|2688.3|2
1639717670000|2021-12-17 05:07:50|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1639717750000|2021-12-17 05:09:10|2694.8|2688.8|2695.4|2689.4|2695.4|2689.4|2694.8|2688.8|2
1639717790000|2021-12-17 05:09:50|2695.1|2689.1|2695|2689|2695.1|2689.1|2695|2689|2
1639717840000|2021-12-17 05:10:40|2694.8|2688.8|2693.8|2687.8|2694.8|2688.8|2693.8|2687.8|2
1639717850000|2021-12-17 05:10:50|2693.6|2687.6|2693.5|2687.5|2693.6|2687.6|2693.5|2687.5|2
1639717900000|2021-12-17 05:11:40|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1639717940000|2021-12-17 05:12:20|2693.8|2687.8|2694.3|2688.3|2694.3|2688.3|2693.8|2687.8|2
1639717950000|2021-12-17 05:12:30|2693.8|2687.8|2694.8|2688.8|2694.8|2688.8|2693.8|2687.8|3
1639717960000|2021-12-17 05:12:40|2693.8|2687.8|2693.5|2687.5|2693.8|2687.8|2693.5|2687.5|2
1639717970000|2021-12-17 05:12:50|2693|2687|2692.9|2686.9|2693|2687|2692.9|2686.9|2
1639717980000|2021-12-17 05:13:00|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1639717990000|2021-12-17 05:13:10|2692|2686|2691.5|2685.5|2692|2686|2691.5|2685.5|4
1639718000000|2021-12-17 05:13:20|2691.8|2685.8|2691.3|2685.3|2691.8|2685.8|2691.3|2685.3|3
1639718020000|2021-12-17 05:13:40|2691.4|2685.4|2692.1|2686.1|2692.3|2686.3|2691.4|2685.4|4
1639718050000|2021-12-17 05:14:10|2692|2686|2691.8|2685.8|2692|2686|2691.8|2685.8|4
1639718080000|2021-12-17 05:14:40|2692|2686|2691.5|2685.5|2692|2686|2691.5|2685.5|2
1639718100000|2021-12-17 05:15:00|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1639718120000|2021-12-17 05:15:20|2691.9|2685.9|2692.5|2686.5|2692.9|2686.9|2691.9|2685.9|3
1639718130000|2021-12-17 05:15:30|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1639718140000|2021-12-17 05:15:40|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1639718150000|2021-12-17 05:15:50|2692|2686|2691.8|2685.8|2692.1|2686.1|2691.8|2685.8|3
1639718160000|2021-12-17 05:16:00|2692|2686|2691.6|2685.6|2692|2686|2691.6|2685.6|2
1639718180000|2021-12-17 05:16:20|2691.8|2685.8|2691.4|2685.4|2691.8|2685.8|2691.4|2685.4|2
1639718190000|2021-12-17 05:16:30|2691.3|2685.3|2690.3|2684.3|2691.3|2685.3|2690.3|2684.3|5
1639718210000|2021-12-17 05:16:50|2689.8|2683.8|2689.3|2683.3|2689.8|2683.8|2689.3|2683.3|2
1639718220000|2021-12-17 05:17:00|2689.4|2683.4|2689.3|2683.3|2689.4|2683.4|2689.3|2683.3|2
1639718230000|2021-12-17 05:17:10|2689.4|2683.4|2689.5|2683.5|2689.5|2683.5|2689.3|2683.3|4
1639718240000|2021-12-17 05:17:20|2689.6|2683.6|2689.8|2683.8|2690.3|2684.3|2689.6|2683.6|4
1639718260000|2021-12-17 05:17:40|2689.5|2683.5|2689.3|2683.3|2689.5|2683.5|2689.3|2683.3|2
1639718280000|2021-12-17 05:18:00|2689.5|2683.5|2690|2684|2690|2684|2689.5|2683.5|3
1639718300000|2021-12-17 05:18:20|2689.8|2683.8|2689.5|2683.5|2689.8|2683.8|2689.5|2683.5|2
1639718310000|2021-12-17 05:18:30|2689.6|2683.6|2689.3|2683.3|2689.6|2683.6|2689.3|2683.3|2
1639718370000|2021-12-17 05:19:30|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639718410000|2021-12-17 05:20:10|2690.3|2684.3|2689.3|2683.3|2690.3|2684.3|2689.3|2683.3|4
1639718420000|2021-12-17 05:20:20|2689|2683|2688.8|2682.8|2689|2683|2688.8|2682.8|2
1639718430000|2021-12-17 05:20:30|2689|2683|2688.5|2682.5|2689|2683|2688.5|2682.5|2
1639718450000|2021-12-17 05:20:50|2688.1|2682.1|2688.1|2682.1|2688.3|2682.3|2687.6|2681.6|5
1639718490000|2021-12-17 05:21:30|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1639718510000|2021-12-17 05:21:50|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1639718520000|2021-12-17 05:22:00|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1639718530000|2021-12-17 05:22:10|2687.8|2681.8|2689.3|2683.3|2689.5|2683.5|2687.8|2681.8|5
1639718540000|2021-12-17 05:22:20|2689|2683|2688.8|2682.8|2689|2683|2688.8|2682.8|2
1639718560000|2021-12-17 05:22:40|2688.5|2682.5|2688.4|2682.4|2688.5|2682.5|2688.4|2682.4|2
1639718590000|2021-12-17 05:23:10|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|2688.5|2682.5|1
1639718610000|2021-12-17 05:23:30|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|2
1639718620000|2021-12-17 05:23:40|2688.8|2682.8|2688.5|2682.5|2688.8|2682.8|2688.5|2682.5|2
1639718670000|2021-12-17 05:24:30|2689.4|2683.4|2689|2683|2689.6|2683.6|2689|2683|6
1639718680000|2021-12-17 05:24:40|2689.3|2683.3|2689|2683|2689.3|2683.3|2689|2683|2
1639718690000|2021-12-17 05:24:50|2689.3|2683.3|2690.9|2684.9|2690.9|2684.9|2689.3|2683.3|3
1639718700000|2021-12-17 05:25:00|2690.8|2684.8|2689.8|2683.8|2690.8|2684.8|2689.8|2683.8|2
1639718710000|2021-12-17 05:25:10|2690|2684|2689|2683|2690|2684|2689|2683|2
1639718720000|2021-12-17 05:25:20|2690.3|2684.3|2688.5|2682.5|2690.3|2684.3|2688.5|2682.5|7
1639718750000|2021-12-17 05:25:50|2689.8|2683.8|2688.5|2682.5|2689.8|2683.8|2688.5|2682.5|3
1639718760000|2021-12-17 05:26:00|2688.3|2682.3|2687.5|2681.5|2688.3|2682.3|2687.5|2681.5|2
1639718770000|2021-12-17 05:26:10|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.3|2681.3|5
1639718780000|2021-12-17 05:26:20|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1639718790000|2021-12-17 05:26:30|2687.5|2681.5|2685.8|2679.8|2687.5|2681.5|2685.8|2679.8|3
1639718800000|2021-12-17 05:26:40|2686.8|2680.8|2686.9|2680.9|2686.9|2680.9|2686.8|2680.8|2
1639718810000|2021-12-17 05:26:50|2687.3|2681.3|2685.8|2679.8|2687.3|2681.3|2685.8|2679.8|4
1639718820000|2021-12-17 05:27:00|2686.3|2680.3|2685.8|2679.8|2686.8|2680.8|2685.8|2679.8|5
1639718830000|2021-12-17 05:27:10|2687|2681|2687|2681|2687.3|2681.3|2687|2681|3
1639718870000|2021-12-17 05:27:50|2686.5|2680.5|2686.6|2680.6|2686.6|2680.6|2686.3|2680.3|3
1639718880000|2021-12-17 05:28:00|2686.5|2680.5|2686.4|2680.4|2686.5|2680.5|2686.3|2680.3|4
1639718890000|2021-12-17 05:28:10|2686.9|2680.9|2686.3|2680.3|2687.3|2681.3|2686.3|2680.3|5
1639718900000|2021-12-17 05:28:20|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1639718920000|2021-12-17 05:28:40|2686.3|2680.3|2687|2681|2687.3|2681.3|2686|2680|5
1639718940000|2021-12-17 05:29:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1639718950000|2021-12-17 05:29:10|2687.3|2681.3|2687.5|2681.5|2688.3|2682.3|2687.3|2681.3|7
1639719000000|2021-12-17 05:30:00|2687.8|2681.8|2686.8|2680.8|2689.3|2683.3|2686.8|2680.8|13
1639719010000|2021-12-17 05:30:10|2686.5|2680.5|2687.3|2681.3|2687.6|2681.6|2686.5|2680.5|8
1639719030000|2021-12-17 05:30:30|2688.4|2682.4|2687.1|2681.1|2688.4|2682.4|2687.1|2681.1|6
1639719040000|2021-12-17 05:30:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1639719050000|2021-12-17 05:30:50|2687.1|2681.1|2686.5|2680.5|2687.3|2681.3|2686.5|2680.5|6
1639719060000|2021-12-17 05:31:00|2686|2680|2687.8|2681.8|2687.8|2681.8|2686|2680|9
1639719070000|2021-12-17 05:31:10|2687.5|2681.5|2687|2681|2687.5|2681.5|2686.8|2680.8|8
1639719080000|2021-12-17 05:31:20|2687.3|2681.3|2687|2681|2687.3|2681.3|2687|2681|6
1639719090000|2021-12-17 05:31:30|2687.3|2681.3|2687|2681|2687.3|2681.3|2686.8|2680.8|4
1639719100000|2021-12-17 05:31:40|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687|2681|3
1639719130000|2021-12-17 05:32:10|2687.8|2681.8|2688.3|2682.3|2688.5|2682.5|2687.8|2681.8|8
1639719140000|2021-12-17 05:32:20|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1639719150000|2021-12-17 05:32:30|2688|2682|2687.6|2681.6|2688|2682|2687.6|2681.6|3
1639719160000|2021-12-17 05:32:40|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.3|2681.3|5
1639719170000|2021-12-17 05:32:50|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|4
1639719180000|2021-12-17 05:33:00|2687.8|2681.8|2687.5|2681.5|2688.3|2682.3|2687.5|2681.5|4
1639719190000|2021-12-17 05:33:10|2687.8|2681.8|2688|2682|2688.5|2682.5|2687.8|2681.8|7
1639719200000|2021-12-17 05:33:20|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1639719210000|2021-12-17 05:33:30|2688|2682|2687.8|2681.8|2688|2682|2687.5|2681.5|5
1639719220000|2021-12-17 05:33:40|2687.9|2681.9|2687.9|2681.9|2688.3|2682.3|2687.9|2681.9|3
1639719270000|2021-12-17 05:34:30|2687.5|2681.5|2687.8|2681.8|2687.8|2681.8|2687.5|2681.5|2
1639719280000|2021-12-17 05:34:40|2687.6|2681.6|2687.3|2681.3|2687.6|2681.6|2687|2681|5
1639719310000|2021-12-17 05:35:10|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1639719320000|2021-12-17 05:35:20|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687|2681|3
1639719360000|2021-12-17 05:36:00|2687.5|2681.5|2688.3|2682.3|2688.3|2682.3|2687.5|2681.5|3
1639719370000|2021-12-17 05:36:10|2688.5|2682.5|2689.3|2683.3|2689.3|2683.3|2688.5|2682.5|17
1639719380000|2021-12-17 05:36:20|2689|2683|2689.3|2683.3|2689.3|2683.3|2689|2683|4
1639719400000|2021-12-17 05:36:40|2689.1|2683.1|2689.5|2683.5|2689.5|2683.5|2688.5|2682.5|5
1639719410000|2021-12-17 05:36:50|2689.3|2683.3|2688.8|2682.8|2689.3|2683.3|2688.8|2682.8|3
1639719420000|2021-12-17 05:37:00|2688.5|2682.5|2689.4|2683.4|2689.5|2683.5|2688.5|2682.5|4
1639719440000|2021-12-17 05:37:20|2689.5|2683.5|2690.3|2684.3|2690.5|2684.5|2689.5|2683.5|9
1639719450000|2021-12-17 05:37:30|2690.5|2684.5|2690|2684|2690.5|2684.5|2689.6|2683.6|6
1639719460000|2021-12-17 05:37:40|2690.3|2684.3|2691.5|2685.5|2691.5|2685.5|2690.3|2684.3|2
1639719490000|2021-12-17 05:38:10|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|2691.8|2685.8|1
1639719520000|2021-12-17 05:38:40|2691.9|2685.9|2692|2686|2692.5|2686.5|2691.9|2685.9|3
1639719540000|2021-12-17 05:39:00|2692.3|2686.3|2692.3|2686.3|2692.4|2686.4|2692|2686|6
1639719550000|2021-12-17 05:39:10|2692|2686|2691.8|2685.8|2692|2686|2691.8|2685.8|2
1639719560000|2021-12-17 05:39:20|2692.1|2686.1|2692|2686|2692.1|2686.1|2691.8|2685.8|4
1639719570000|2021-12-17 05:39:30|2691.8|2685.8|2691.6|2685.6|2691.8|2685.8|2691.6|2685.6|2
1639719600000|2021-12-17 05:40:00|2691.3|2685.3|2692.5|2686.5|2692.5|2686.5|2691.3|2685.3|7
1639719650000|2021-12-17 05:40:50|2692.8|2686.8|2692.9|2686.9|2692.9|2686.9|2692.8|2686.8|2
1639719660000|2021-12-17 05:41:00|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|1
1639719680000|2021-12-17 05:41:20|2692.5|2686.5|2691.8|2685.8|2692.5|2686.5|2691.8|2685.8|4
1639719690000|2021-12-17 05:41:30|2691.9|2685.9|2692.3|2686.3|2692.3|2686.3|2691.9|2685.9|2
1639719700000|2021-12-17 05:41:40|2692|2686|2692|2686|2692|2686|2692|2686|1
1639719720000|2021-12-17 05:42:00|2692.3|2686.3|2693|2687|2693.3|2687.3|2692.3|2686.3|4
1639719730000|2021-12-17 05:42:10|2693.1|2687.1|2693|2687|2693.1|2687.1|2693|2687|2
1639719740000|2021-12-17 05:42:20|2693.1|2687.1|2692.5|2686.5|2693.3|2687.3|2692.5|2686.5|8
1639719750000|2021-12-17 05:42:30|2692.4|2686.4|2692.5|2686.5|2692.5|2686.5|2692|2686|5
1639719770000|2021-12-17 05:42:50|2692.8|2686.8|2692.5|2686.5|2692.8|2686.8|2692.5|2686.5|2
1639719780000|2021-12-17 05:43:00|2692.8|2686.8|2693|2687|2693|2687|2692.8|2686.8|2
1639719800000|2021-12-17 05:43:20|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1639719810000|2021-12-17 05:43:30|2693|2687|2693|2687|2693|2687|2693|2687|1
1639719870000|2021-12-17 05:44:30|2692.8|2686.8|2692.8|2686.8|2693|2687|2692.8|2686.8|3
1639719880000|2021-12-17 05:44:40|2693|2687|2693|2687|2693|2687|2693|2687|1
1639719900000|2021-12-17 05:45:00|2692.8|2686.8|2692.8|2686.8|2693|2687|2692.8|2686.8|7
1639719910000|2021-12-17 05:45:10|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1639719930000|2021-12-17 05:45:30|2692.5|2686.5|2692|2686|2693|2687|2692|2686|6
1639719940000|2021-12-17 05:45:40|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1639719950000|2021-12-17 05:45:50|2692|2686|2691.5|2685.5|2692|2686|2691.5|2685.5|3
1639719960000|2021-12-17 05:46:00|2691.6|2685.6|2692|2686|2692|2686|2691.6|2685.6|3
1639719970000|2021-12-17 05:46:10|2691.9|2685.9|2692|2686|2692.5|2686.5|2691.5|2685.5|8
1639720000000|2021-12-17 05:46:40|2691.8|2685.8|2691.6|2685.6|2691.8|2685.8|2691.6|2685.6|2
1639720010000|2021-12-17 05:46:50|2691.9|2685.9|2691.8|2685.8|2691.9|2685.9|2691.8|2685.8|2
1639720020000|2021-12-17 05:47:00|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.8|2685.8|4
1639720040000|2021-12-17 05:47:20|2692.3|2686.3|2693.1|2687.1|2693.1|2687.1|2692.3|2686.3|4
1639720050000|2021-12-17 05:47:30|2692.8|2686.8|2692.8|2686.8|2692.8|2686.8|2692.6|2686.6|3
1639720070000|2021-12-17 05:47:50|2692.5|2686.5|2692.1|2686.1|2692.5|2686.5|2691.8|2685.8|6
1639720080000|2021-12-17 05:48:00|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1639720120000|2021-12-17 05:48:40|2692.1|2686.1|2692|2686|2692.1|2686.1|2692|2686|2
1639720130000|2021-12-17 05:48:50|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|2692.3|2686.3|1
1639720160000|2021-12-17 05:49:20|2692.8|2686.8|2692.9|2686.9|2693|2687|2692.8|2686.8|3
1639720170000|2021-12-17 05:49:30|2693|2687|2693|2687|2693|2687|2693|2687|1
1639720190000|2021-12-17 05:49:50|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1639720270000|2021-12-17 05:51:10|2693.1|2687.1|2692.5|2686.5|2693.1|2687.1|2692.5|2686.5|3
1639720280000|2021-12-17 05:51:20|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1639720310000|2021-12-17 05:51:50|2692.8|2686.8|2693|2687|2693.3|2687.3|2692.8|2686.8|4
1639720320000|2021-12-17 05:52:00|2692.8|2686.8|2693.3|2687.3|2693.3|2687.3|2692.8|2686.8|2
1639720330000|2021-12-17 05:52:10|2693.1|2687.1|2692.8|2686.8|2693.1|2687.1|2692.8|2686.8|3
1639720350000|2021-12-17 05:52:30|2692.5|2686.5|2692.3|2686.3|2692.6|2686.6|2692.3|2686.3|4
1639720380000|2021-12-17 05:53:00|2692|2686|2692|2686|2692|2686|2692|2686|1
1639720390000|2021-12-17 05:53:10|2691.8|2685.8|2692|2686|2692|2686|2691.8|2685.8|3
1639720400000|2021-12-17 05:53:20|2692.3|2686.3|2693.3|2687.3|2693.3|2687.3|2692.3|2686.3|5
1639720410000|2021-12-17 05:53:30|2693|2687|2693.3|2687.3|2693.3|2687.3|2692.9|2686.9|4
1639720460000|2021-12-17 05:54:20|2693.4|2687.4|2694|2688|2694|2688|2693.4|2687.4|4
1639720470000|2021-12-17 05:54:30|2693.9|2687.9|2692.8|2686.8|2693.9|2687.9|2692.8|2686.8|4
1639720480000|2021-12-17 05:54:40|2693|2687|2693|2687|2693|2687|2693|2687|1
1639720490000|2021-12-17 05:54:50|2692.8|2686.8|2693.5|2687.5|2693.5|2687.5|2692.8|2686.8|3
1639720510000|2021-12-17 05:55:10|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|2693.8|2687.8|1
1639720520000|2021-12-17 05:55:20|2694.8|2688.8|2694.5|2688.5|2694.8|2688.8|2694.3|2688.3|3
1639720530000|2021-12-17 05:55:30|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1639720540000|2021-12-17 05:55:40|2695|2689|2694.5|2688.5|2695.3|2689.3|2694.5|2688.5|4
1639720550000|2021-12-17 05:55:50|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1639720560000|2021-12-17 05:56:00|2694.5|2688.5|2693.3|2687.3|2694.5|2688.5|2693.3|2687.3|5
1639720570000|2021-12-17 05:56:10|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|2693.5|2687.5|1
1639720580000|2021-12-17 05:56:20|2693.8|2687.8|2694.5|2688.5|2694.5|2688.5|2693.8|2687.8|5
1639720590000|2021-12-17 05:56:30|2695.3|2689.3|2695.5|2689.5|2696.3|2690.3|2695.3|2689.3|11
1639720600000|2021-12-17 05:56:40|2695.8|2689.8|2696.3|2690.3|2696.4|2690.4|2695.8|2689.8|5
1639720610000|2021-12-17 05:56:50|2696.4|2690.4|2696|2690|2698|2692|2696|2690|11
1639720620000|2021-12-17 05:57:00|2695.6|2689.6|2695.5|2689.5|2695.6|2689.6|2695.3|2689.3|4
1639720630000|2021-12-17 05:57:10|2695.8|2689.8|2696|2690|2696.3|2690.3|2695.8|2689.8|7
1639720640000|2021-12-17 05:57:20|2696.3|2690.3|2696.3|2690.3|2697|2691|2696|2690|8
1639720650000|2021-12-17 05:57:30|2696.4|2690.4|2696.5|2690.5|2696.5|2690.5|2696.4|2690.4|2
1639720660000|2021-12-17 05:57:40|2696.4|2690.4|2695.8|2689.8|2696.4|2690.4|2695.8|2689.8|4
1639720670000|2021-12-17 05:57:50|2696|2690|2697|2691|2697|2691|2696|2690|6
1639720680000|2021-12-17 05:58:00|2696.8|2690.8|2696.3|2690.3|2697|2691|2696.3|2690.3|8
1639720700000|2021-12-17 05:58:20|2696|2690|2696.1|2690.1|2696.1|2690.1|2695.8|2689.8|4
1639720710000|2021-12-17 05:58:30|2695.9|2689.9|2695.8|2689.8|2695.9|2689.9|2695.3|2689.3|5
1639720720000|2021-12-17 05:58:40|2696.3|2690.3|2696.3|2690.3|2696.5|2690.5|2696|2690|5
1639720730000|2021-12-17 05:58:50|2696.5|2690.5|2696.8|2690.8|2696.8|2690.8|2696.3|2690.3|3
1639720740000|2021-12-17 05:59:00|2696.3|2690.3|2696|2690|2696.3|2690.3|2696|2690|2
1639720750000|2021-12-17 05:59:10|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|2
1639720760000|2021-12-17 05:59:20|2695.4|2689.4|2695.3|2689.3|2695.4|2689.4|2695.3|2689.3|2
1639720770000|2021-12-17 05:59:30|2695|2689|2695|2689|2695.5|2689.5|2694.9|2688.9|7
1639720780000|2021-12-17 05:59:40|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1639720800000|2021-12-17 06:00:00|2694.8|2688.8|2696.1|2690.1|2696.3|2690.3|2694.8|2688.8|9
1639720810000|2021-12-17 06:00:10|2695.8|2689.8|2695.5|2689.5|2695.8|2689.8|2695.5|2689.5|5
1639720820000|2021-12-17 06:00:20|2695.3|2689.3|2695|2689|2695.5|2689.5|2695|2689|5
1639720830000|2021-12-17 06:00:30|2694.8|2688.8|2694.1|2688.1|2694.8|2688.8|2694.1|2688.1|4
1639720840000|2021-12-17 06:00:40|2694|2688|2694|2688|2694|2688|2693.5|2687.5|4
1639720850000|2021-12-17 06:00:50|2693.8|2687.8|2693.6|2687.6|2693.8|2687.8|2693.6|2687.6|2
1639720860000|2021-12-17 06:01:00|2694|2688|2694|2688|2694|2688|2694|2688|1
1639720870000|2021-12-17 06:01:10|2693.8|2687.8|2694|2688|2694|2688|2693.8|2687.8|2
1639720880000|2021-12-17 06:01:20|2693.9|2687.9|2693.8|2687.8|2693.9|2687.9|2693.5|2687.5|3
1639720900000|2021-12-17 06:01:40|2693.9|2687.9|2694.9|2688.9|2694.9|2688.9|2693.9|2687.9|5
1639720910000|2021-12-17 06:01:50|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|5
1639720920000|2021-12-17 06:02:00|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695|2689|3
1639720930000|2021-12-17 06:02:10|2695.6|2689.6|2696.8|2690.8|2696.8|2690.8|2695.6|2689.6|7
1639720940000|2021-12-17 06:02:20|2697|2691|2697|2691|2697.8|2691.8|2697|2691|6
1639720950000|2021-12-17 06:02:30|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696|2690|8
1639720960000|2021-12-17 06:02:40|2696.5|2690.5|2696.3|2690.3|2696.5|2690.5|2696.3|2690.3|2
1639720970000|2021-12-17 06:02:50|2696.5|2690.5|2697.5|2691.5|2697.5|2691.5|2696.5|2690.5|4
1639720980000|2021-12-17 06:03:00|2697.3|2691.3|2697.1|2691.1|2697.8|2691.8|2696.8|2690.8|8
1639720990000|2021-12-17 06:03:10|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1639721000000|2021-12-17 06:03:20|2697.4|2691.4|2699|2693|2699|2693|2697.4|2691.4|4
1639721010000|2021-12-17 06:03:30|2698.9|2692.9|2698.3|2692.3|2698.9|2692.9|2698.3|2692.3|5
1639721020000|2021-12-17 06:03:40|2698.4|2692.4|2698.5|2692.5|2698.5|2692.5|2698.4|2692.4|2
1639721030000|2021-12-17 06:03:50|2698.4|2692.4|2699.8|2693.8|2699.8|2693.8|2698.4|2692.4|5
1639721040000|2021-12-17 06:04:00|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1639721050000|2021-12-17 06:04:10|2700.3|2694.3|2700|2694|2700.3|2694.3|2699.3|2693.3|8
1639721060000|2021-12-17 06:04:20|2699.9|2693.9|2700|2694|2700|2694|2699.9|2693.9|2
1639721070000|2021-12-17 06:04:30|2700.1|2694.1|2700.3|2694.3|2701.1|2695.1|2700|2694|9
1639721080000|2021-12-17 06:04:40|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1639721090000|2021-12-17 06:04:50|2700.4|2694.4|2699.6|2693.6|2700.4|2694.4|2699.6|2693.6|5
1639721100000|2021-12-17 06:05:00|2699.9|2693.9|2699.3|2693.3|2699.9|2693.9|2699.3|2693.3|4
1639721110000|2021-12-17 06:05:10|2698.8|2692.8|2698.5|2692.5|2698.8|2692.8|2698.5|2692.5|2
1639721120000|2021-12-17 06:05:20|2698.3|2692.3|2697.6|2691.6|2698.3|2692.3|2697.6|2691.6|4
1639721130000|2021-12-17 06:05:30|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|2
1639721140000|2021-12-17 06:05:40|2697.5|2691.5|2698|2692|2698|2692|2697.5|2691.5|3
1639721150000|2021-12-17 06:05:50|2698.3|2692.3|2698|2692|2699|2693|2698|2692|6
1639721160000|2021-12-17 06:06:00|2698.1|2692.1|2698.3|2692.3|2698.3|2692.3|2698.1|2692.1|2
1639721180000|2021-12-17 06:06:20|2698.1|2692.1|2699.4|2693.4|2699.8|2693.8|2698.1|2692.1|7
1639721190000|2021-12-17 06:06:30|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.1|2693.1|3
1639721230000|2021-12-17 06:07:10|2699.1|2693.1|2698.8|2692.8|2699.1|2693.1|2698.8|2692.8|2
1639721260000|2021-12-17 06:07:40|2698.4|2692.4|2698.5|2692.5|2698.5|2692.5|2698.4|2692.4|2
1639721270000|2021-12-17 06:07:50|2699|2693|2699.5|2693.5|2699.5|2693.5|2699|2693|2
1639721280000|2021-12-17 06:08:00|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|2
1639721290000|2021-12-17 06:08:10|2699.3|2693.3|2698.5|2692.5|2699.3|2693.3|2698.3|2692.3|3
1639721300000|2021-12-17 06:08:20|2698.3|2692.3|2697.3|2691.3|2698.3|2692.3|2697.3|2691.3|5
1639721310000|2021-12-17 06:08:30|2697.1|2691.1|2697.1|2691.1|2697.3|2691.3|2697.1|2691.1|3
1639721320000|2021-12-17 06:08:40|2697.3|2691.3|2697.5|2691.5|2697.5|2691.5|2697.3|2691.3|2
1639721340000|2021-12-17 06:09:00|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1639721360000|2021-12-17 06:09:20|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1639721380000|2021-12-17 06:09:40|2697|2691|2698|2692|2698|2692|2697|2691|2
1639721390000|2021-12-17 06:09:50|2698.1|2692.1|2698.4|2692.4|2698.5|2692.5|2697.8|2691.8|5
1639721400000|2021-12-17 06:10:00|2698.5|2692.5|2698|2692|2698.8|2692.8|2697.8|2691.8|5
1639721410000|2021-12-17 06:10:10|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.3|2691.3|4
1639721420000|2021-12-17 06:10:20|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1639721430000|2021-12-17 06:10:30|2697|2691|2697|2691|2697|2691|2697|2691|1
1639721450000|2021-12-17 06:10:50|2697.1|2691.1|2697.9|2691.9|2698.3|2692.3|2697.1|2691.1|7
1639721460000|2021-12-17 06:11:00|2697.6|2691.6|2697.3|2691.3|2697.6|2691.6|2697.3|2691.3|5
1639721470000|2021-12-17 06:11:10|2697.5|2691.5|2697.8|2691.8|2697.8|2691.8|2697.5|2691.5|3
1639721480000|2021-12-17 06:11:20|2697.9|2691.9|2698.3|2692.3|2698.8|2692.8|2697.9|2691.9|5
1639721490000|2021-12-17 06:11:30|2698.5|2692.5|2698|2692|2698.5|2692.5|2698|2692|3
1639721500000|2021-12-17 06:11:40|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1639721510000|2021-12-17 06:11:50|2698.5|2692.5|2699|2693|2699|2693|2698.5|2692.5|4
1639721520000|2021-12-17 06:12:00|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1639721530000|2021-12-17 06:12:10|2698.9|2692.9|2698.5|2692.5|2698.9|2692.9|2698.3|2692.3|4
1639721540000|2021-12-17 06:12:20|2698.8|2692.8|2698.5|2692.5|2698.8|2692.8|2698.5|2692.5|2
1639721550000|2021-12-17 06:12:30|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|2698.6|2692.6|1
1639721560000|2021-12-17 06:12:40|2698.5|2692.5|2698.3|2692.3|2698.8|2692.8|2698.3|2692.3|4
1639721580000|2021-12-17 06:13:00|2698.5|2692.5|2698.6|2692.6|2698.8|2692.8|2698.3|2692.3|5
1639721590000|2021-12-17 06:13:10|2698.5|2692.5|2698|2692|2698.5|2692.5|2698|2692|3
1639721600000|2021-12-17 06:13:20|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|2698.1|2692.1|1
1639721610000|2021-12-17 06:13:30|2698|2692|2698.1|2692.1|2698.1|2692.1|2698|2692|2
1639721620000|2021-12-17 06:13:40|2698.4|2692.4|2699|2693|2699|2693|2698.4|2692.4|3
1639721630000|2021-12-17 06:13:50|2699.3|2693.3|2699|2693|2699.5|2693.5|2699|2693|4
1639721640000|2021-12-17 06:14:00|2699.3|2693.3|2699.1|2693.1|2699.3|2693.3|2699|2693|3
1639721660000|2021-12-17 06:14:20|2699|2693|2699|2693|2699|2693|2699|2693|1
1639721680000|2021-12-17 06:14:40|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|2699.1|2693.1|1
1639721690000|2021-12-17 06:14:50|2699.3|2693.3|2699.5|2693.5|2699.5|2693.5|2699.3|2693.3|2
1639721720000|2021-12-17 06:15:20|2699.8|2693.8|2701|2695|2701|2695|2699.8|2693.8|3
1639721740000|2021-12-17 06:15:40|2701.5|2695.5|2702|2696|2702.3|2696.3|2701.5|2695.5|4
1639721750000|2021-12-17 06:15:50|2701.8|2695.8|2701.6|2695.6|2701.8|2695.8|2701.6|2695.6|2
1639721760000|2021-12-17 06:16:00|2701.5|2695.5|2700.4|2694.4|2701.5|2695.5|2700.3|2694.3|3
1639721770000|2021-12-17 06:16:10|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1639721780000|2021-12-17 06:16:20|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1639721790000|2021-12-17 06:16:30|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|3
1639721800000|2021-12-17 06:16:40|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.8|2694.8|3
1639721810000|2021-12-17 06:16:50|2701|2695|2701|2695|2701.5|2695.5|2700.8|2694.8|7
1639721820000|2021-12-17 06:17:00|2700.8|2694.8|2700.3|2694.3|2701|2695|2699.9|2693.9|5
1639721830000|2021-12-17 06:17:10|2700|2694|2699.3|2693.3|2700|2694|2699.3|2693.3|4
1639721840000|2021-12-17 06:17:20|2699.4|2693.4|2700|2694|2700.9|2694.9|2699|2693|12
1639721850000|2021-12-17 06:17:30|2701|2695|2700.8|2694.8|2701|2695|2700.3|2694.3|4
1639721860000|2021-12-17 06:17:40|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700|2694|3
1639721870000|2021-12-17 06:17:50|2700|2694|2700|2694|2700|2694|2700|2694|1
1639721880000|2021-12-17 06:18:00|2699.9|2693.9|2699.9|2693.9|2700.8|2694.8|2699.4|2693.4|8
1639721890000|2021-12-17 06:18:10|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699.5|2693.5|2
1639721900000|2021-12-17 06:18:20|2699.1|2693.1|2699|2693|2699.1|2693.1|2699|2693|2
1639721910000|2021-12-17 06:18:30|2698.8|2692.8|2698.5|2692.5|2698.8|2692.8|2698.5|2692.5|4
1639721920000|2021-12-17 06:18:40|2699.3|2693.3|2699.5|2693.5|2699.8|2693.8|2699.3|2693.3|7
1639721930000|2021-12-17 06:18:50|2699.4|2693.4|2699|2693|2699.4|2693.4|2698.5|2692.5|7
1639721940000|2021-12-17 06:19:00|2698.8|2692.8|2699.3|2693.3|2699.6|2693.6|2698.4|2692.4|10
1639721950000|2021-12-17 06:19:10|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|2
1639721960000|2021-12-17 06:19:20|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1639721970000|2021-12-17 06:19:30|2699.8|2693.8|2700.3|2694.3|2700.4|2694.4|2699.8|2693.8|4
1639721980000|2021-12-17 06:19:40|2699.9|2693.9|2699.8|2693.8|2699.9|2693.9|2699.6|2693.6|3
1639721990000|2021-12-17 06:19:50|2699.6|2693.6|2699.3|2693.3|2699.6|2693.6|2699|2693|4
1639722000000|2021-12-17 06:20:00|2699.5|2693.5|2700|2694|2700|2694|2699.3|2693.3|5
1639722010000|2021-12-17 06:20:10|2700.3|2694.3|2700|2694|2700.3|2694.3|2700|2694|2
1639722020000|2021-12-17 06:20:20|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1639722030000|2021-12-17 06:20:30|2700|2694|2701.6|2695.6|2702|2696|2700|2694|9
1639722040000|2021-12-17 06:20:40|2702|2696|2702.3|2696.3|2702.4|2696.4|2701.5|2695.5|7
1639722050000|2021-12-17 06:20:50|2702.4|2696.4|2701.9|2695.9|2702.4|2696.4|2701.9|2695.9|3
1639722060000|2021-12-17 06:21:00|2702.3|2696.3|2702.1|2696.1|2702.3|2696.3|2702.1|2696.1|2
1639722070000|2021-12-17 06:21:10|2702.3|2696.3|2702.8|2696.8|2702.8|2696.8|2702.3|2696.3|2
1639722080000|2021-12-17 06:21:20|2703|2697|2703.4|2697.4|2703.4|2697.4|2703|2697|3
1639722100000|2021-12-17 06:21:40|2703.3|2697.3|2703.8|2697.8|2703.8|2697.8|2703.3|2697.3|2
1639722110000|2021-12-17 06:21:50|2703.6|2697.6|2703.1|2697.1|2703.9|2697.9|2703.1|2697.1|5
1639722120000|2021-12-17 06:22:00|2703|2697|2702.9|2696.9|2703|2697|2702.9|2696.9|2
1639722130000|2021-12-17 06:22:10|2703|2697|2703.5|2697.5|2703.8|2697.8|2703|2697|5
1639722140000|2021-12-17 06:22:20|2703.4|2697.4|2703|2697|2703.4|2697.4|2702.8|2696.8|7
1639722160000|2021-12-17 06:22:40|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1639722190000|2021-12-17 06:23:10|2702|2696|2702.3|2696.3|2702.3|2696.3|2702|2696|2
1639722200000|2021-12-17 06:23:20|2701.9|2695.9|2702.3|2696.3|2702.3|2696.3|2701.8|2695.8|4
1639722210000|2021-12-17 06:23:30|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|2
1639722220000|2021-12-17 06:23:40|2702.5|2696.5|2702.8|2696.8|2702.8|2696.8|2702.5|2696.5|2
1639722230000|2021-12-17 06:23:50|2702.5|2696.5|2702.5|2696.5|2702.8|2696.8|2701.8|2695.8|9
1639722240000|2021-12-17 06:24:00|2702.8|2696.8|2703|2697|2703|2697|2702.5|2696.5|4
1639722250000|2021-12-17 06:24:10|2703.1|2697.1|2702.9|2696.9|2703.1|2697.1|2702.8|2696.8|6
1639722260000|2021-12-17 06:24:20|2703.1|2697.1|2703.3|2697.3|2703.3|2697.3|2703|2697|4
1639722270000|2021-12-17 06:24:30|2703.5|2697.5|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|3
1639722280000|2021-12-17 06:24:40|2703.8|2697.8|2703.6|2697.6|2703.8|2697.8|2703.5|2697.5|6
1639722300000|2021-12-17 06:25:00|2704|2698|2704.3|2698.3|2704.3|2698.3|2704|2698|3
1639722310000|2021-12-17 06:25:10|2704|2698|2703.9|2697.9|2704|2698|2703.9|2697.9|2
1639722320000|2021-12-17 06:25:20|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.3|2697.3|5
1639722330000|2021-12-17 06:25:30|2703.6|2697.6|2703.5|2697.5|2703.6|2697.6|2703.5|2697.5|2
1639722340000|2021-12-17 06:25:40|2703.6|2697.6|2703.3|2697.3|2703.6|2697.6|2703.3|2697.3|3
1639722350000|2021-12-17 06:25:50|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1639722360000|2021-12-17 06:26:00|2703.8|2697.8|2704.3|2698.3|2704.3|2698.3|2703.8|2697.8|4
1639722370000|2021-12-17 06:26:10|2704|2698|2703.8|2697.8|2704|2698|2703.8|2697.8|2
1639722390000|2021-12-17 06:26:30|2704|2698|2703.8|2697.8|2704.6|2698.6|2703.8|2697.8|7
1639722440000|2021-12-17 06:27:20|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.3|2697.3|3
1639722450000|2021-12-17 06:27:30|2703|2697|2702.3|2696.3|2703|2697|2702|2696|9
1639722460000|2021-12-17 06:27:40|2702.4|2696.4|2702.5|2696.5|2702.8|2696.8|2702.4|2696.4|3
1639722470000|2021-12-17 06:27:50|2702.4|2696.4|2702.3|2696.3|2702.4|2696.4|2702.3|2696.3|2
1639722480000|2021-12-17 06:28:00|2702.4|2696.4|2702.5|2696.5|2702.6|2696.6|2702.4|2696.4|3
1639722490000|2021-12-17 06:28:10|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|1
1639722500000|2021-12-17 06:28:20|2702|2696|2701|2695|2702|2696|2701|2695|3
1639722510000|2021-12-17 06:28:30|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1639722530000|2021-12-17 06:28:50|2701|2695|2701|2695|2701.3|2695.3|2701|2695|3
1639722540000|2021-12-17 06:29:00|2701.3|2695.3|2701|2695|2702.3|2696.3|2701|2695|8
1639722550000|2021-12-17 06:29:10|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1639722560000|2021-12-17 06:29:20|2700.5|2694.5|2700.6|2694.6|2701.4|2695.4|2700.5|2694.5|4
1639722580000|2021-12-17 06:29:40|2700.5|2694.5|2700.8|2694.8|2700.8|2694.8|2700.5|2694.5|2
1639722610000|2021-12-17 06:30:10|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1639722620000|2021-12-17 06:30:20|2701.5|2695.5|2700.9|2694.9|2701.5|2695.5|2700.9|2694.9|3
1639722630000|2021-12-17 06:30:30|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1639722640000|2021-12-17 06:30:40|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|3
1639722650000|2021-12-17 06:30:50|2701.4|2695.4|2701|2695|2701.4|2695.4|2700.9|2694.9|4
1639722660000|2021-12-17 06:31:00|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1639722670000|2021-12-17 06:31:10|2701|2695|2700.9|2694.9|2701|2695|2700.9|2694.9|2
1639722680000|2021-12-17 06:31:20|2701.1|2695.1|2701.5|2695.5|2702.1|2696.1|2700.9|2694.9|12
1639722690000|2021-12-17 06:31:30|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1639722710000|2021-12-17 06:31:50|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1639722720000|2021-12-17 06:32:00|2702.1|2696.1|2702|2696|2702.9|2696.9|2702|2696|5
1639722730000|2021-12-17 06:32:10|2702.3|2696.3|2702.3|2696.3|2702.3|2696.3|2702|2696|3
1639722830000|2021-12-17 06:33:50|2701.9|2695.9|2701.8|2695.8|2701.9|2695.9|2701.8|2695.8|2
1639722850000|2021-12-17 06:34:10|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1639722870000|2021-12-17 06:34:30|2701|2695|2701|2695|2701.3|2695.3|2701|2695|5
1639722880000|2021-12-17 06:34:40|2700.9|2694.9|2701.3|2695.3|2701.3|2695.3|2700.9|2694.9|3
1639722890000|2021-12-17 06:34:50|2701|2695|2700.5|2694.5|2701|2695|2700.5|2694.5|4
1639722900000|2021-12-17 06:35:00|2700.3|2694.3|2700|2694|2700.4|2694.4|2700|2694|9
1639722910000|2021-12-17 06:35:10|2699.8|2693.8|2699.5|2693.5|2699.8|2693.8|2699|2693|6
1639722920000|2021-12-17 06:35:20|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699|2693|3
1639722950000|2021-12-17 06:35:50|2699.5|2693.5|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|2
1639722960000|2021-12-17 06:36:00|2700|2694|2700|2694|2700.5|2694.5|2700|2694|9
1639722970000|2021-12-17 06:36:10|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1639722980000|2021-12-17 06:36:20|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1639723000000|2021-12-17 06:36:40|2699.8|2693.8|2699.9|2693.9|2699.9|2693.9|2699.8|2693.8|4
1639723020000|2021-12-17 06:37:00|2700.3|2694.3|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|3
1639723030000|2021-12-17 06:37:10|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1639723040000|2021-12-17 06:37:20|2701.5|2695.5|2700.5|2694.5|2701.5|2695.5|2700.3|2694.3|4
1639723050000|2021-12-17 06:37:30|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1639723080000|2021-12-17 06:38:00|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1639723090000|2021-12-17 06:38:10|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1639723100000|2021-12-17 06:38:20|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.5|2693.5|3
1639723140000|2021-12-17 06:39:00|2699.9|2693.9|2699.9|2693.9|2700|2694|2699.9|2693.9|3
1639723150000|2021-12-17 06:39:10|2700|2694|2700.9|2694.9|2701|2695|2700|2694|7
1639723160000|2021-12-17 06:39:20|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1639723180000|2021-12-17 06:39:40|2701.4|2695.4|2701.8|2695.8|2702|2696|2701.4|2695.4|6
1639723200000|2021-12-17 06:40:00|2703.1|2697.1|2703.3|2697.3|2703.3|2697.3|2703.1|2697.1|4
1639723220000|2021-12-17 06:40:20|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1639723230000|2021-12-17 06:40:30|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|1
1639723240000|2021-12-17 06:40:40|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1639723250000|2021-12-17 06:40:50|2703.6|2697.6|2703.5|2697.5|2703.6|2697.6|2703.5|2697.5|2
1639723260000|2021-12-17 06:41:00|2703.6|2697.6|2703.5|2697.5|2703.9|2697.9|2703.5|2697.5|5
1639723270000|2021-12-17 06:41:10|2704|2698|2704|2698|2704|2698|2703.5|2697.5|6
1639723280000|2021-12-17 06:41:20|2703.6|2697.6|2704.5|2698.5|2705|2699|2703.6|2697.6|4
1639723300000|2021-12-17 06:41:40|2704.3|2698.3|2704|2698|2704.3|2698.3|2703.9|2697.9|6
1639723310000|2021-12-17 06:41:50|2704.3|2698.3|2704|2698|2704.6|2698.6|2704|2698|9
1639723320000|2021-12-17 06:42:00|2703.8|2697.8|2704.1|2698.1|2704.1|2698.1|2703.8|2697.8|2
1639723330000|2021-12-17 06:42:10|2704.3|2698.3|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|2
1639723340000|2021-12-17 06:42:20|2705|2699|2704.9|2698.9|2705.8|2699.8|2704.9|2698.9|5
1639723350000|2021-12-17 06:42:30|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.3|2698.3|4
1639723360000|2021-12-17 06:42:40|2705.5|2699.5|2705|2699|2705.5|2699.5|2705|2699|3
1639723370000|2021-12-17 06:42:50|2705.5|2699.5|2705.6|2699.6|2705.8|2699.8|2705.5|2699.5|6
1639723390000|2021-12-17 06:43:10|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1639723400000|2021-12-17 06:43:20|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1639723410000|2021-12-17 06:43:30|2705.5|2699.5|2704.8|2698.8|2705.5|2699.5|2704.8|2698.8|3
1639723420000|2021-12-17 06:43:40|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1639723440000|2021-12-17 06:44:00|2704.8|2698.8|2704.5|2698.5|2704.8|2698.8|2704.3|2698.3|4
1639723450000|2021-12-17 06:44:10|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1639723460000|2021-12-17 06:44:20|2704.5|2698.5|2704.5|2698.5|2704.6|2698.6|2704.5|2698.5|3
1639723470000|2021-12-17 06:44:30|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1639723500000|2021-12-17 06:45:00|2704.8|2698.8|2705.6|2699.6|2705.8|2699.8|2704.8|2698.8|5
1639723510000|2021-12-17 06:45:10|2705.5|2699.5|2704.8|2698.8|2705.5|2699.5|2704.5|2698.5|5
1639723520000|2021-12-17 06:45:20|2704.5|2698.5|2703.9|2697.9|2704.5|2698.5|2703.8|2697.8|6
1639723530000|2021-12-17 06:45:30|2704|2698|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|4
1639723540000|2021-12-17 06:45:40|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1639723550000|2021-12-17 06:45:50|2705|2699|2704.3|2698.3|2705|2699|2704|2698|4
1639723570000|2021-12-17 06:46:10|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1639723580000|2021-12-17 06:46:20|2704.8|2698.8|2705.3|2699.3|2705.3|2699.3|2704.8|2698.8|3
1639723610000|2021-12-17 06:46:50|2705.5|2699.5|2705.8|2699.8|2705.8|2699.8|2705.5|2699.5|2
1639723650000|2021-12-17 06:47:30|2705.6|2699.6|2705.3|2699.3|2705.6|2699.6|2705.3|2699.3|2
1639723670000|2021-12-17 06:47:50|2705.6|2699.6|2706|2700|2706|2700|2705.6|2699.6|3
1639723680000|2021-12-17 06:48:00|2706.1|2700.1|2706.6|2700.6|2706.8|2700.8|2706.1|2700.1|6
1639723690000|2021-12-17 06:48:10|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|3
1639723720000|2021-12-17 06:48:40|2706.5|2700.5|2705.8|2699.8|2706.5|2700.5|2705.8|2699.8|6
1639723730000|2021-12-17 06:48:50|2705.6|2699.6|2705.8|2699.8|2706|2700|2705.3|2699.3|5
1639723740000|2021-12-17 06:49:00|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639723750000|2021-12-17 06:49:10|2706.3|2700.3|2706.1|2700.1|2706.6|2700.6|2705.9|2699.9|7
1639723760000|2021-12-17 06:49:20|2705.9|2699.9|2705.8|2699.8|2705.9|2699.9|2705.8|2699.8|2
1639723770000|2021-12-17 06:49:30|2706|2700|2706.5|2700.5|2706.5|2700.5|2706|2700|3
1639723780000|2021-12-17 06:49:40|2705.8|2699.8|2706.3|2700.3|2706.3|2700.3|2705.8|2699.8|2
1639723800000|2021-12-17 06:50:00|2706|2700|2706.3|2700.3|2706.8|2700.8|2706|2700|10
1639723810000|2021-12-17 06:50:10|2706.5|2700.5|2705.9|2699.9|2706.8|2700.8|2705.9|2699.9|5
1639723820000|2021-12-17 06:50:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1639723830000|2021-12-17 06:50:30|2706.3|2700.3|2706.5|2700.5|2706.5|2700.5|2706.3|2700.3|2
1639723840000|2021-12-17 06:50:40|2706.8|2700.8|2706.6|2700.6|2706.8|2700.8|2706.4|2700.4|3
1639723860000|2021-12-17 06:51:00|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|4
1639723880000|2021-12-17 06:51:20|2706.1|2700.1|2706.3|2700.3|2706.3|2700.3|2706.1|2700.1|2
1639723910000|2021-12-17 06:51:50|2706.1|2700.1|2706|2700|2706.1|2700.1|2705.8|2699.8|4
1639723920000|2021-12-17 06:52:00|2705.8|2699.8|2708.4|2702.4|2708.5|2702.5|2705.5|2699.5|7
1639723940000|2021-12-17 06:52:20|2708.3|2702.3|2708.3|2702.3|2708.4|2702.4|2708.3|2702.3|3
1639723950000|2021-12-17 06:52:30|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1639723960000|2021-12-17 06:52:40|2708.6|2702.6|2709.1|2703.1|2709.4|2703.4|2708.6|2702.6|4
1639723980000|2021-12-17 06:53:00|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.1|2703.1|3
1639723990000|2021-12-17 06:53:10|2709.5|2703.5|2708.9|2702.9|2709.5|2703.5|2708.9|2702.9|6
1639724000000|2021-12-17 06:53:20|2708.8|2702.8|2709.3|2703.3|2709.5|2703.5|2708.3|2702.3|12
1639724010000|2021-12-17 06:53:30|2709.5|2703.5|2709.8|2703.8|2710.3|2704.3|2709.5|2703.5|9
1639724020000|2021-12-17 06:53:40|2709.5|2703.5|2710.8|2704.8|2710.8|2704.8|2709.3|2703.3|6
1639724080000|2021-12-17 06:54:40|2710.6|2704.6|2710.5|2704.5|2710.6|2704.6|2710.5|2704.5|2
1639724100000|2021-12-17 06:55:00|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1639724140000|2021-12-17 06:55:40|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1639724150000|2021-12-17 06:55:50|2710|2704|2710.3|2704.3|2710.3|2704.3|2710|2704|2
1639724160000|2021-12-17 06:56:00|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1639724180000|2021-12-17 06:56:20|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1639724190000|2021-12-17 06:56:30|2709.8|2703.8|2710.4|2704.4|2710.4|2704.4|2709.8|2703.8|2
1639724220000|2021-12-17 06:57:00|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|1
1639724240000|2021-12-17 06:57:20|2710.1|2704.1|2710.4|2704.4|2710.5|2704.5|2710.1|2704.1|6
1639724250000|2021-12-17 06:57:30|2710.3|2704.3|2710.3|2704.3|2710.3|2704.3|2710|2704|3
1639724260000|2021-12-17 06:57:40|2710.5|2704.5|2710.1|2704.1|2710.5|2704.5|2710.1|2704.1|3
1639724270000|2021-12-17 06:57:50|2710.3|2704.3|2710.4|2704.4|2710.5|2704.5|2710.3|2704.3|3
1639724290000|2021-12-17 06:58:10|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1639724300000|2021-12-17 06:58:20|2710.3|2704.3|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|2
1639724360000|2021-12-17 06:59:20|2710.3|2704.3|2708.9|2702.9|2710.3|2704.3|2708.9|2702.9|3
1639724370000|2021-12-17 06:59:30|2709|2703|2708.5|2702.5|2709.3|2703.3|2708.4|2702.4|7
1639724380000|2021-12-17 06:59:40|2708.3|2702.3|2706.8|2700.8|2708.3|2702.3|2706.8|2700.8|6
1639724390000|2021-12-17 06:59:50|2707|2701|2706.5|2700.5|2707|2701|2706.5|2700.5|3
1639724400000|2021-12-17 07:00:00|2706.6|2700.6|2707|2701|2707.5|2701.5|2706.6|2700.6|7
1639724410000|2021-12-17 07:00:10|2706.6|2700.6|2705.6|2699.6|2706.6|2700.6|2705.6|2699.6|3
1639724430000|2021-12-17 07:00:30|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1639724440000|2021-12-17 07:00:40|2705.6|2699.6|2706.5|2700.5|2706.5|2700.5|2705.6|2699.6|3
1639724450000|2021-12-17 07:00:50|2706.3|2700.3|2705.5|2699.5|2706.3|2700.3|2705.5|2699.5|3
1639724460000|2021-12-17 07:01:00|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1639724470000|2021-12-17 07:01:10|2706.4|2700.4|2706.8|2700.8|2706.8|2700.8|2706.4|2700.4|4
1639724500000|2021-12-17 07:01:40|2706.9|2700.9|2707|2701|2707|2701|2706.9|2700.9|2
1639724510000|2021-12-17 07:01:50|2706.9|2700.9|2706.3|2700.3|2706.9|2700.9|2706.3|2700.3|3
1639724520000|2021-12-17 07:02:00|2706.5|2700.5|2707|2701|2707|2701|2706.5|2700.5|2
1639724530000|2021-12-17 07:02:10|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1639724540000|2021-12-17 07:02:20|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|3
1639724570000|2021-12-17 07:02:50|2706.4|2700.4|2707|2701|2707|2701|2706.4|2700.4|3
1639724580000|2021-12-17 07:03:00|2706.8|2700.8|2706.6|2700.6|2706.8|2700.8|2706.5|2700.5|3
1639724590000|2021-12-17 07:03:10|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|2706.8|2700.8|1
1639724610000|2021-12-17 07:03:30|2707|2701|2707.3|2701.3|2707.5|2701.5|2707|2701|5
1639724630000|2021-12-17 07:03:50|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1639724640000|2021-12-17 07:04:00|2707.3|2701.3|2706.5|2700.5|2707.3|2701.3|2706.5|2700.5|4
1639724660000|2021-12-17 07:04:20|2706.8|2700.8|2706.6|2700.6|2707|2701|2706.6|2700.6|4
1639724670000|2021-12-17 07:04:30|2706.3|2700.3|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|3
1639724680000|2021-12-17 07:04:40|2706.5|2700.5|2706.6|2700.6|2706.6|2700.6|2706.5|2700.5|2
1639724690000|2021-12-17 07:04:50|2706.8|2700.8|2706.5|2700.5|2707|2701|2706.5|2700.5|4
1639724710000|2021-12-17 07:05:10|2706.4|2700.4|2706.3|2700.3|2706.4|2700.4|2706.3|2700.3|2
1639724720000|2021-12-17 07:05:20|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639724740000|2021-12-17 07:05:40|2706|2700|2706.1|2700.1|2706.1|2700.1|2706|2700|2
1639724780000|2021-12-17 07:06:20|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1639724810000|2021-12-17 07:06:50|2706|2700|2706|2700|2706|2700|2706|2700|1
1639724820000|2021-12-17 07:07:00|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|2706.3|2700.3|1
1639724840000|2021-12-17 07:07:20|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1639724850000|2021-12-17 07:07:30|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1639724860000|2021-12-17 07:07:40|2706.8|2700.8|2707.5|2701.5|2707.5|2701.5|2706.8|2700.8|2
1639724870000|2021-12-17 07:07:50|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1639724930000|2021-12-17 07:08:50|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1639724970000|2021-12-17 07:09:30|2707.8|2701.8|2708.3|2702.3|2708.3|2702.3|2707.3|2701.3|5
1639724980000|2021-12-17 07:09:40|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1639725090000|2021-12-17 07:11:30|2708.6|2702.6|2709.1|2703.1|2709.5|2703.5|2708.6|2702.6|4
1639725120000|2021-12-17 07:12:00|2708.9|2702.9|2708.5|2702.5|2708.9|2702.9|2708.5|2702.5|3
1639725130000|2021-12-17 07:12:10|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1639725190000|2021-12-17 07:13:10|2708.5|2702.5|2708.8|2702.8|2708.8|2702.8|2708.5|2702.5|2
1639725290000|2021-12-17 07:14:50|2708.9|2702.9|2708.8|2702.8|2708.9|2702.9|2708.8|2702.8|2
1639725300000|2021-12-17 07:15:00|2708.5|2702.5|2708.1|2702.1|2708.5|2702.5|2708.1|2702.1|2
1639725310000|2021-12-17 07:15:10|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1639725320000|2021-12-17 07:15:20|2707.8|2701.8|2707.6|2701.6|2707.8|2701.8|2707.6|2701.6|2
1639725350000|2021-12-17 07:15:50|2707.4|2701.4|2707.5|2701.5|2707.5|2701.5|2707.4|2701.4|2
1639725360000|2021-12-17 07:16:00|2707|2701|2706.8|2700.8|2707|2701|2706.8|2700.8|2
1639725390000|2021-12-17 07:16:30|2707|2701|2707.3|2701.3|2707.3|2701.3|2707|2701|2
1639725410000|2021-12-17 07:16:50|2707|2701|2707.4|2701.4|2707.4|2701.4|2707|2701|3
1639725440000|2021-12-17 07:17:20|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1639725450000|2021-12-17 07:17:30|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1639725510000|2021-12-17 07:18:30|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1639725520000|2021-12-17 07:18:40|2707|2701|2706.3|2700.3|2707|2701|2706.3|2700.3|2
1639725580000|2021-12-17 07:19:40|2706.4|2700.4|2707.8|2701.8|2707.8|2701.8|2706.4|2700.4|2
1639725640000|2021-12-17 07:20:40|2708.5|2702.5|2708.3|2702.3|2708.5|2702.5|2708.3|2702.3|2
1639725650000|2021-12-17 07:20:50|2708|2702|2708|2702|2708|2702|2708|2702|1
1639725660000|2021-12-17 07:21:00|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|2707.8|2701.8|1
1639725700000|2021-12-17 07:21:40|2707.5|2701.5|2707.4|2701.4|2707.5|2701.5|2707.4|2701.4|2
1639725760000|2021-12-17 07:22:40|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1639725770000|2021-12-17 07:22:50|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1639725790000|2021-12-17 07:23:10|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1639725850000|2021-12-17 07:24:10|2708.8|2702.8|2709.3|2703.3|2709.3|2703.3|2708.8|2702.8|2
1639725860000|2021-12-17 07:24:20|2709|2703|2709|2703|2709|2703|2709|2703|1
1639725960000|2021-12-17 07:26:00|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1639726020000|2021-12-17 07:27:00|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1639726100000|2021-12-17 07:28:20|2708.8|2702.8|2709|2703|2709|2703|2708.8|2702.8|2
1639726110000|2021-12-17 07:28:30|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1639726130000|2021-12-17 07:28:50|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|2708.5|2702.5|1
1639726160000|2021-12-17 07:29:20|2708.3|2702.3|2706.8|2700.8|2708.3|2702.3|2706.8|2700.8|2
1639726170000|2021-12-17 07:29:30|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1639726190000|2021-12-17 07:29:50|2707|2701|2708|2702|2708|2702|2707|2701|2
1639726200000|2021-12-17 07:30:00|2707.6|2701.6|2707.3|2701.3|2707.8|2701.8|2707.3|2701.3|6
1639726260000|2021-12-17 07:31:00|2707|2701|2706.3|2700.3|2707|2701|2706.3|2700.3|3
1639726270000|2021-12-17 07:31:10|2706.4|2700.4|2706.3|2700.3|2706.4|2700.4|2706.3|2700.3|2
1639726370000|2021-12-17 07:32:50|2705.9|2699.9|2707.4|2701.4|2707.4|2701.4|2705.9|2699.9|2
1639726390000|2021-12-17 07:33:10|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1639726510000|2021-12-17 07:35:10|2706.8|2700.8|2707.4|2701.4|2707.5|2701.5|2706.8|2700.8|3
1639726550000|2021-12-17 07:35:50|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1639726600000|2021-12-17 07:36:40|2707.3|2701.3|2707.8|2701.8|2707.8|2701.8|2707.3|2701.3|2
1639726650000|2021-12-17 07:37:30|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|2707.5|2701.5|1
1639726780000|2021-12-17 07:39:40|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|2707.3|2701.3|1
1639726800000|2021-12-17 07:40:00|2707.1|2701.1|2708.3|2702.3|2708.5|2702.5|2707.1|2701.1|4
1639726810000|2021-12-17 07:40:10|2708.5|2702.5|2708|2702|2708.5|2702.5|2707.9|2701.9|5
1639726830000|2021-12-17 07:40:30|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1639726860000|2021-12-17 07:41:00|2708.3|2702.3|2709.4|2703.4|2709.4|2703.4|2708.3|2702.3|2
1639726880000|2021-12-17 07:41:20|2710|2704|2709.6|2703.6|2710|2704|2709.6|2703.6|2
1639726890000|2021-12-17 07:41:30|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1639726930000|2021-12-17 07:42:10|2709.1|2703.1|2709.5|2703.5|2709.5|2703.5|2709.1|2703.1|2
1639726970000|2021-12-17 07:42:50|2709.3|2703.3|2709.1|2703.1|2709.3|2703.3|2709.1|2703.1|2
1639727010000|2021-12-17 07:43:30|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|1
1639727120000|2021-12-17 07:45:20|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1639727200000|2021-12-17 07:46:40|2709.3|2703.3|2710|2704|2710|2704|2709.3|2703.3|2
1639727280000|2021-12-17 07:48:00|2710.3|2704.3|2710|2704|2710.3|2704.3|2710|2704|2
1639727310000|2021-12-17 07:48:30|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1639727320000|2021-12-17 07:48:40|2710.3|2704.3|2711.4|2705.4|2711.4|2705.4|2710.3|2704.3|2
1639727370000|2021-12-17 07:49:30|2712|2706|2712.3|2706.3|2712.3|2706.3|2712|2706|2
1639727430000|2021-12-17 07:50:30|2712|2706|2712|2706|2712.3|2706.3|2712|2706|3
1639727440000|2021-12-17 07:50:40|2712.3|2706.3|2712.1|2706.1|2712.3|2706.3|2712.1|2706.1|2
1639727450000|2021-12-17 07:50:50|2712.3|2706.3|2712.3|2706.3|2712.3|2706.3|2712.1|2706.1|3
1639727460000|2021-12-17 07:51:00|2712.1|2706.1|2712.1|2706.1|2712.3|2706.3|2712.1|2706.1|5
1639727470000|2021-12-17 07:51:10|2711.3|2705.3|2712|2706|2712|2706|2711.3|2705.3|2
1639727490000|2021-12-17 07:51:30|2711.8|2705.8|2711.4|2705.4|2711.8|2705.8|2711.4|2705.4|3
1639727500000|2021-12-17 07:51:40|2711.5|2705.5|2711.4|2705.4|2711.8|2705.8|2711.4|2705.4|4
1639727520000|2021-12-17 07:52:00|2711.6|2705.6|2712.4|2706.4|2712.4|2706.4|2711.6|2705.6|2
1639727540000|2021-12-17 07:52:20|2712.3|2706.3|2711.5|2705.5|2712.3|2706.3|2711.5|2705.5|2
1639727570000|2021-12-17 07:52:50|2711.6|2705.6|2713.3|2707.3|2713.5|2707.5|2711.6|2705.6|4
1639727610000|2021-12-17 07:53:30|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1639727650000|2021-12-17 07:54:10|2713|2707|2713.3|2707.3|2713.3|2707.3|2713|2707|2
1639727660000|2021-12-17 07:54:20|2713.8|2707.8|2714|2708|2714|2708|2713.8|2707.8|2
1639727680000|2021-12-17 07:54:40|2713.9|2707.9|2714.5|2708.5|2714.5|2708.5|2713.9|2707.9|3
1639727700000|2021-12-17 07:55:00|2714.3|2708.3|2714.1|2708.1|2714.3|2708.3|2711.6|2705.6|4
1639727720000|2021-12-17 07:55:20|2714.4|2708.4|2714.6|2708.6|2714.9|2708.9|2714.4|2708.4|3
1639727730000|2021-12-17 07:55:30|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1639727740000|2021-12-17 07:55:40|2714.1|2708.1|2714.6|2708.6|2714.6|2708.6|2714.1|2708.1|2
1639727770000|2021-12-17 07:56:10|2714.4|2708.4|2713.1|2707.1|2714.4|2708.4|2713.1|2707.1|2
1639727780000|2021-12-17 07:56:20|2712.9|2706.9|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|2
1639727800000|2021-12-17 07:56:40|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1639727840000|2021-12-17 07:57:20|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|2
1639727860000|2021-12-17 07:57:40|2711.9|2705.9|2710.9|2704.9|2711.9|2705.9|2710.9|2704.9|3
1639727870000|2021-12-17 07:57:50|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1639727900000|2021-12-17 07:58:20|2710.4|2704.4|2709.6|2703.6|2710.4|2704.4|2709.6|2703.6|4
1639727970000|2021-12-17 07:59:30|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1639727980000|2021-12-17 07:59:40|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|2
1639727990000|2021-12-17 07:59:50|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1639728000000|2021-12-17 08:00:00|2707.6|2701.6|2709.6|2703.6|2709.9|2703.9|2707.6|2701.6|6
1639728010000|2021-12-17 08:00:10|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1639728030000|2021-12-17 08:00:30|2710.1|2704.1|2710.6|2704.6|2710.6|2704.6|2710.1|2704.1|2
1639728040000|2021-12-17 08:00:40|2710.9|2704.9|2711.4|2705.4|2711.4|2705.4|2710.9|2704.9|3
1639728050000|2021-12-17 08:00:50|2711.1|2705.1|2710.6|2704.6|2711.1|2705.1|2710.6|2704.6|2
1639728060000|2021-12-17 08:01:00|2710.9|2704.9|2712.1|2706.1|2712.1|2706.1|2710.9|2704.9|2
1639728080000|2021-12-17 08:01:20|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1639728100000|2021-12-17 08:01:40|2713.4|2707.4|2713.6|2707.6|2713.6|2707.6|2713.4|2707.4|2
1639728110000|2021-12-17 08:01:50|2713.4|2707.4|2714.6|2708.6|2714.6|2708.6|2713.4|2707.4|6
1639728120000|2021-12-17 08:02:00|2714.9|2708.9|2715.1|2709.1|2715.4|2709.4|2714.6|2708.6|4
1639728140000|2021-12-17 08:02:20|2714.4|2708.4|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|3
1639728150000|2021-12-17 08:02:30|2714.6|2708.6|2715.1|2709.1|2715.4|2709.4|2714.6|2708.6|3
1639728160000|2021-12-17 08:02:40|2715.4|2709.4|2716.1|2710.1|2716.1|2710.1|2715.4|2709.4|2
1639728180000|2021-12-17 08:03:00|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1639728200000|2021-12-17 08:03:20|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1639728220000|2021-12-17 08:03:40|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1639728230000|2021-12-17 08:03:50|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1639728260000|2021-12-17 08:04:20|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1639728270000|2021-12-17 08:04:30|2716.4|2710.4|2715.4|2709.4|2716.4|2710.4|2715.4|2709.4|2
1639728280000|2021-12-17 08:04:40|2715.1|2709.1|2714.4|2708.4|2715.1|2709.1|2714.4|2708.4|3
1639728290000|2021-12-17 08:04:50|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|2
1639728300000|2021-12-17 08:05:00|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2714.4|2708.4|2
1639728370000|2021-12-17 08:06:10|2714.1|2708.1|2713.6|2707.6|2714.1|2708.1|2713.6|2707.6|3
1639728380000|2021-12-17 08:06:20|2713.9|2707.9|2713.1|2707.1|2714.1|2708.1|2712.9|2706.9|5
1639728390000|2021-12-17 08:06:30|2712.9|2706.9|2711.9|2705.9|2712.9|2706.9|2711.9|2705.9|2
1639728400000|2021-12-17 08:06:40|2711.4|2705.4|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|3
1639728410000|2021-12-17 08:06:50|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|2
1639728420000|2021-12-17 08:07:00|2711.1|2705.1|2710.1|2704.1|2711.1|2705.1|2710.1|2704.1|3
1639728430000|2021-12-17 08:07:10|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1639728440000|2021-12-17 08:07:20|2710.6|2704.6|2711.1|2705.1|2711.4|2705.4|2710.6|2704.6|4
1639728450000|2021-12-17 08:07:30|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1639728550000|2021-12-17 08:09:10|2711.1|2705.1|2710.6|2704.6|2711.1|2705.1|2710.6|2704.6|2
1639728560000|2021-12-17 08:09:20|2710.4|2704.4|2709.4|2703.4|2710.4|2704.4|2709.4|2703.4|4
1639728570000|2021-12-17 08:09:30|2709.1|2703.1|2710.4|2704.4|2710.6|2704.6|2709.1|2703.1|3
1639728580000|2021-12-17 08:09:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1639728590000|2021-12-17 08:09:50|2710.4|2704.4|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|2
1639728600000|2021-12-17 08:10:00|2710.9|2704.9|2712.4|2706.4|2712.6|2706.6|2710.9|2704.9|4
1639728610000|2021-12-17 08:10:10|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1639728620000|2021-12-17 08:10:20|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1639728630000|2021-12-17 08:10:30|2712.4|2706.4|2711.6|2705.6|2712.4|2706.4|2711.6|2705.6|3
1639728640000|2021-12-17 08:10:40|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1639728670000|2021-12-17 08:11:10|2711.6|2705.6|2712.4|2706.4|2712.4|2706.4|2711.6|2705.6|4
1639728680000|2021-12-17 08:11:20|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1639728690000|2021-12-17 08:11:30|2712.4|2706.4|2711.4|2705.4|2712.4|2706.4|2711.4|2705.4|5
1639728700000|2021-12-17 08:11:40|2711.1|2705.1|2710.9|2704.9|2711.4|2705.4|2710.9|2704.9|4
1639728710000|2021-12-17 08:11:50|2710.6|2704.6|2710.1|2704.1|2710.9|2704.9|2710.1|2704.1|7
1639728720000|2021-12-17 08:12:00|2709.9|2703.9|2710.9|2704.9|2711.1|2705.1|2709.9|2703.9|5
1639728730000|2021-12-17 08:12:10|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2710.4|2704.4|2
1639728740000|2021-12-17 08:12:20|2710.1|2704.1|2711.1|2705.1|2711.4|2705.4|2710.1|2704.1|4
1639728750000|2021-12-17 08:12:30|2710.6|2704.6|2710.4|2704.4|2710.6|2704.6|2709.9|2703.9|4
1639728770000|2021-12-17 08:12:50|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.6|2703.6|4
1639728780000|2021-12-17 08:13:00|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1639728790000|2021-12-17 08:13:10|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1639728800000|2021-12-17 08:13:20|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.4|2702.4|3
1639728810000|2021-12-17 08:13:30|2709.1|2703.1|2708.1|2702.1|2709.1|2703.1|2708.1|2702.1|5
1639728840000|2021-12-17 08:14:00|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1639728870000|2021-12-17 08:14:30|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|3
1639728890000|2021-12-17 08:14:50|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1639728900000|2021-12-17 08:15:00|2707.1|2701.1|2705.1|2699.1|2707.1|2701.1|2705.1|2699.1|4
1639728910000|2021-12-17 08:15:10|2704.6|2698.6|2702.6|2696.6|2704.6|2698.6|2701.1|2695.1|13
1639728920000|2021-12-17 08:15:20|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1639728930000|2021-12-17 08:15:30|2702.4|2696.4|2701.6|2695.6|2702.4|2696.4|2701.4|2695.4|9
1639728940000|2021-12-17 08:15:40|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.1|2695.1|5
1639728950000|2021-12-17 08:15:50|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1639728960000|2021-12-17 08:16:00|2702.1|2696.1|2701.6|2695.6|2702.4|2696.4|2701.4|2695.4|7
1639728970000|2021-12-17 08:16:10|2701.9|2695.9|2699.9|2693.9|2701.9|2695.9|2699.9|2693.9|4
1639728980000|2021-12-17 08:16:20|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1639729000000|2021-12-17 08:16:40|2699.9|2693.9|2698.9|2692.9|2699.9|2693.9|2698.9|2692.9|3
1639729010000|2021-12-17 08:16:50|2698.6|2692.6|2697.9|2691.9|2698.6|2692.6|2697.9|2691.9|3
1639729020000|2021-12-17 08:17:00|2698.1|2692.1|2698.6|2692.6|2698.9|2692.9|2698.1|2692.1|4
1639729030000|2021-12-17 08:17:10|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|2698.9|2692.9|1
1639729040000|2021-12-17 08:17:20|2698.6|2692.6|2698.9|2692.9|2698.9|2692.9|2698.6|2692.6|2
1639729050000|2021-12-17 08:17:30|2699.1|2693.1|2699.9|2693.9|2700.1|2694.1|2699.1|2693.1|4
1639729070000|2021-12-17 08:17:50|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|1
1639729080000|2021-12-17 08:18:00|2700.4|2694.4|2701.1|2695.1|2701.1|2695.1|2700.4|2694.4|2
1639729090000|2021-12-17 08:18:10|2700.9|2694.9|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|3
1639729100000|2021-12-17 08:18:20|2701.1|2695.1|2701.6|2695.6|2701.9|2695.9|2701.1|2695.1|3
1639729130000|2021-12-17 08:18:50|2701.4|2695.4|2700.6|2694.6|2701.4|2695.4|2700.6|2694.6|2
1639729140000|2021-12-17 08:19:00|2699.9|2693.9|2700.9|2694.9|2700.9|2694.9|2699.9|2693.9|4
1639729150000|2021-12-17 08:19:10|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1639729170000|2021-12-17 08:19:30|2700.6|2694.6|2701.1|2695.1|2701.1|2695.1|2700.4|2694.4|4
1639729180000|2021-12-17 08:19:40|2700.9|2694.9|2700.1|2694.1|2700.9|2694.9|2700.1|2694.1|5
1639729200000|2021-12-17 08:20:00|2700.4|2694.4|2702.6|2696.6|2702.6|2696.6|2699.9|2693.9|6
1639729210000|2021-12-17 08:20:10|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1639729230000|2021-12-17 08:20:30|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1639729240000|2021-12-17 08:20:40|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|3
1639729250000|2021-12-17 08:20:50|2703.9|2697.9|2704.6|2698.6|2704.6|2698.6|2703.9|2697.9|2
1639729260000|2021-12-17 08:21:00|2704.1|2698.1|2703.1|2697.1|2704.1|2698.1|2703.1|2697.1|4
1639729270000|2021-12-17 08:21:10|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|2
1639729280000|2021-12-17 08:21:20|2704.1|2698.1|2705.1|2699.1|2705.1|2699.1|2704.1|2698.1|2
1639729290000|2021-12-17 08:21:30|2705.4|2699.4|2703.1|2697.1|2705.4|2699.4|2703.1|2697.1|5
1639729300000|2021-12-17 08:21:40|2703.6|2697.6|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|3
1639729310000|2021-12-17 08:21:50|2703.4|2697.4|2702.9|2696.9|2703.4|2697.4|2702.9|2696.9|2
1639729320000|2021-12-17 08:22:00|2703.1|2697.1|2703.6|2697.6|2703.6|2697.6|2703.1|2697.1|3
1639729360000|2021-12-17 08:22:40|2704.4|2698.4|2704.4|2698.4|2704.6|2698.6|2704.1|2698.1|4
1639729380000|2021-12-17 08:23:00|2704.6|2698.6|2705.6|2699.6|2705.6|2699.6|2704.6|2698.6|3
1639729400000|2021-12-17 08:23:20|2705.9|2699.9|2705.9|2699.9|2706.9|2700.9|2705.9|2699.9|3
1639729410000|2021-12-17 08:23:30|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.4|2699.4|4
1639729420000|2021-12-17 08:23:40|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1639729430000|2021-12-17 08:23:50|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1639729440000|2021-12-17 08:24:00|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1639729450000|2021-12-17 08:24:10|2705.1|2699.1|2704.4|2698.4|2705.1|2699.1|2704.4|2698.4|2
1639729460000|2021-12-17 08:24:20|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1639729480000|2021-12-17 08:24:40|2704.6|2698.6|2704.1|2698.1|2704.9|2698.9|2704.1|2698.1|5
1639729490000|2021-12-17 08:24:50|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1639729500000|2021-12-17 08:25:00|2704.6|2698.6|2704.4|2698.4|2705.4|2699.4|2704.4|2698.4|7
1639729510000|2021-12-17 08:25:10|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1639729520000|2021-12-17 08:25:20|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1639729530000|2021-12-17 08:25:30|2703.6|2697.6|2705.1|2699.1|2705.1|2699.1|2703.6|2697.6|4
1639729550000|2021-12-17 08:25:50|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1639729560000|2021-12-17 08:26:00|2704.6|2698.6|2704.6|2698.6|2705.1|2699.1|2704.6|2698.6|4
1639729570000|2021-12-17 08:26:10|2704.4|2698.4|2705.4|2699.4|2705.4|2699.4|2704.1|2698.1|6
1639729610000|2021-12-17 08:26:50|2705.1|2699.1|2704.6|2698.6|2705.1|2699.1|2704.6|2698.6|3
1639729630000|2021-12-17 08:27:10|2704.9|2698.9|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|3
1639729640000|2021-12-17 08:27:20|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1639729670000|2021-12-17 08:27:50|2705.6|2699.6|2706.4|2700.4|2707.4|2701.4|2705.6|2699.6|5
1639729680000|2021-12-17 08:28:00|2706.6|2700.6|2704.6|2698.6|2706.9|2700.9|2704.6|2698.6|4
1639729690000|2021-12-17 08:28:10|2704.9|2698.9|2705.4|2699.4|2705.4|2699.4|2704.9|2698.9|3
1639729700000|2021-12-17 08:28:20|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1639729720000|2021-12-17 08:28:40|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1639729780000|2021-12-17 08:29:40|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1639729810000|2021-12-17 08:30:10|2705.6|2699.6|2704.1|2698.1|2705.6|2699.6|2704.1|2698.1|5
1639729860000|2021-12-17 08:31:00|2704.4|2698.4|2705.6|2699.6|2705.6|2699.6|2704.4|2698.4|2
1639729870000|2021-12-17 08:31:10|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1639729880000|2021-12-17 08:31:20|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1639729890000|2021-12-17 08:31:30|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1639729900000|2021-12-17 08:31:40|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1639729930000|2021-12-17 08:32:10|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1639729950000|2021-12-17 08:32:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1639729980000|2021-12-17 08:33:00|2706.9|2700.9|2707.6|2701.6|2707.6|2701.6|2706.9|2700.9|3
1639729990000|2021-12-17 08:33:10|2707.4|2701.4|2708.1|2702.1|2708.4|2702.4|2707.4|2701.4|4
1639730020000|2021-12-17 08:33:40|2708.4|2702.4|2708.9|2702.9|2708.9|2702.9|2708.4|2702.4|3
1639730040000|2021-12-17 08:34:00|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1639730050000|2021-12-17 08:34:10|2709.6|2703.6|2711.6|2705.6|2711.6|2705.6|2709.6|2703.6|7
1639730060000|2021-12-17 08:34:20|2711.9|2705.9|2711.4|2705.4|2712.1|2706.1|2711.4|2705.4|4
1639730070000|2021-12-17 08:34:30|2711.1|2705.1|2710.6|2704.6|2711.1|2705.1|2710.6|2704.6|2
1639730090000|2021-12-17 08:34:50|2710.9|2704.9|2712.4|2706.4|2712.4|2706.4|2710.9|2704.9|8
1639730100000|2021-12-17 08:35:00|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2712.6|2706.6|2
1639730110000|2021-12-17 08:35:10|2713.1|2707.1|2713.6|2707.6|2713.6|2707.6|2713.1|2707.1|2
1639730140000|2021-12-17 08:35:40|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|2
1639730150000|2021-12-17 08:35:50|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2713.9|2707.9|3
1639730160000|2021-12-17 08:36:00|2714.6|2708.6|2713.9|2707.9|2714.6|2708.6|2713.6|2707.6|5
1639730180000|2021-12-17 08:36:20|2714.1|2708.1|2714.6|2708.6|2714.6|2708.6|2714.1|2708.1|3
1639730190000|2021-12-17 08:36:30|2714.4|2708.4|2713.9|2707.9|2714.4|2708.4|2713.9|2707.9|3
1639730200000|2021-12-17 08:36:40|2714.1|2708.1|2714.6|2708.6|2714.6|2708.6|2714.1|2708.1|2
1639730210000|2021-12-17 08:36:50|2714.4|2708.4|2714.4|2708.4|2714.9|2708.9|2714.4|2708.4|5
1639730220000|2021-12-17 08:37:00|2714.1|2708.1|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|2
1639730240000|2021-12-17 08:37:20|2714.1|2708.1|2713.9|2707.9|2714.6|2708.6|2713.9|2707.9|5
1639730270000|2021-12-17 08:37:50|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1639730280000|2021-12-17 08:38:00|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1639730290000|2021-12-17 08:38:10|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1639730300000|2021-12-17 08:38:20|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1639730310000|2021-12-17 08:38:30|2712.9|2706.9|2712.4|2706.4|2712.9|2706.9|2712.4|2706.4|2
1639730320000|2021-12-17 08:38:40|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1639730330000|2021-12-17 08:38:50|2712.4|2706.4|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|3
1639730350000|2021-12-17 08:39:10|2712.6|2706.6|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|2
1639730360000|2021-12-17 08:39:20|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1639730380000|2021-12-17 08:39:40|2713.4|2707.4|2711.9|2705.9|2713.4|2707.4|2711.9|2705.9|6
1639730410000|2021-12-17 08:40:10|2712.1|2706.1|2713.4|2707.4|2713.6|2707.6|2712.1|2706.1|6
1639730440000|2021-12-17 08:40:40|2713.6|2707.6|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|3
1639730450000|2021-12-17 08:40:50|2713.4|2707.4|2712.4|2706.4|2713.4|2707.4|2712.4|2706.4|2
1639730460000|2021-12-17 08:41:00|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1639730470000|2021-12-17 08:41:10|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|4
1639730500000|2021-12-17 08:41:40|2712.6|2706.6|2712.6|2706.6|2712.9|2706.9|2712.6|2706.6|3
1639730520000|2021-12-17 08:42:00|2712.9|2706.9|2713.6|2707.6|2713.6|2707.6|2712.9|2706.9|2
1639730530000|2021-12-17 08:42:10|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1639730570000|2021-12-17 08:42:50|2713.6|2707.6|2713.6|2707.6|2713.9|2707.9|2713.4|2707.4|5
1639730580000|2021-12-17 08:43:00|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.4|2707.4|4
1639730750000|2021-12-17 08:45:50|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1639730760000|2021-12-17 08:46:00|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1639730770000|2021-12-17 08:46:10|2712.4|2706.4|2711.6|2705.6|2712.4|2706.4|2711.6|2705.6|3
1639730780000|2021-12-17 08:46:20|2711.9|2705.9|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|3
1639730790000|2021-12-17 08:46:30|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1639730800000|2021-12-17 08:46:40|2711.4|2705.4|2710.1|2704.1|2711.4|2705.4|2709.9|2703.9|4
1639730820000|2021-12-17 08:47:00|2709.9|2703.9|2709.6|2703.6|2709.9|2703.9|2709.6|2703.6|2
1639730830000|2021-12-17 08:47:10|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1639730840000|2021-12-17 08:47:20|2710.1|2704.1|2710.9|2704.9|2710.9|2704.9|2710.1|2704.1|4
1639730850000|2021-12-17 08:47:30|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1639730860000|2021-12-17 08:47:40|2710.9|2704.9|2712.1|2706.1|2712.1|2706.1|2710.9|2704.9|3
1639730870000|2021-12-17 08:47:50|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1639730880000|2021-12-17 08:48:00|2711.6|2705.6|2710.9|2704.9|2711.6|2705.6|2710.9|2704.9|4
1639730890000|2021-12-17 08:48:10|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1639730900000|2021-12-17 08:48:20|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|2
1639730910000|2021-12-17 08:48:30|2711.4|2705.4|2712.1|2706.1|2712.1|2706.1|2711.4|2705.4|2
1639730920000|2021-12-17 08:48:40|2712.4|2706.4|2713.4|2707.4|2713.4|2707.4|2712.4|2706.4|4
1639730940000|2021-12-17 08:49:00|2713.9|2707.9|2713.4|2707.4|2713.9|2707.9|2713.4|2707.4|3
1639730950000|2021-12-17 08:49:10|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1639730960000|2021-12-17 08:49:20|2713.9|2707.9|2713.9|2707.9|2714.1|2708.1|2713.9|2707.9|3
1639730990000|2021-12-17 08:49:50|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1639731000000|2021-12-17 08:50:00|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1639731030000|2021-12-17 08:50:30|2714.4|2708.4|2713.6|2707.6|2714.4|2708.4|2713.6|2707.6|4
1639731050000|2021-12-17 08:50:50|2713.9|2707.9|2713.6|2707.6|2713.9|2707.9|2713.6|2707.6|2
1639731070000|2021-12-17 08:51:10|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1639731080000|2021-12-17 08:51:20|2714.1|2708.1|2715.1|2709.1|2715.1|2709.1|2714.1|2708.1|3
1639731120000|2021-12-17 08:52:00|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1639731130000|2021-12-17 08:52:10|2714.4|2708.4|2714.6|2708.6|2714.6|2708.6|2714.1|2708.1|4
1639731140000|2021-12-17 08:52:20|2714.4|2708.4|2714.4|2708.4|2714.4|2708.4|2714.1|2708.1|3
1639731160000|2021-12-17 08:52:40|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1639731190000|2021-12-17 08:53:10|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1639731210000|2021-12-17 08:53:30|2713.4|2707.4|2712.9|2706.9|2713.4|2707.4|2712.6|2706.6|3
1639731240000|2021-12-17 08:54:00|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|3
1639731250000|2021-12-17 08:54:10|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2712.6|2706.6|2
1639731260000|2021-12-17 08:54:20|2712.9|2706.9|2713.4|2707.4|2713.4|2707.4|2712.9|2706.9|3
1639731280000|2021-12-17 08:54:40|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|3
1639731360000|2021-12-17 08:56:00|2712.6|2706.6|2711.1|2705.1|2712.6|2706.6|2711.1|2705.1|4
1639731370000|2021-12-17 08:56:10|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1639731380000|2021-12-17 08:56:20|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2710.1|2704.1|2
1639731400000|2021-12-17 08:56:40|2709.9|2703.9|2708.9|2702.9|2709.9|2703.9|2708.9|2702.9|3
1639731420000|2021-12-17 08:57:00|2709.1|2703.1|2710.4|2704.4|2710.4|2704.4|2709.1|2703.1|3
1639731430000|2021-12-17 08:57:10|2710.1|2704.1|2710.9|2704.9|2710.9|2704.9|2710.1|2704.1|3
1639731440000|2021-12-17 08:57:20|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1639731470000|2021-12-17 08:57:50|2710.9|2704.9|2710.4|2704.4|2710.9|2704.9|2710.4|2704.4|2
1639731480000|2021-12-17 08:58:00|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|3
1639731490000|2021-12-17 08:58:10|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|3
1639731500000|2021-12-17 08:58:20|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1639731510000|2021-12-17 08:58:30|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1639731570000|2021-12-17 08:59:30|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1639731580000|2021-12-17 08:59:40|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|2
1639731610000|2021-12-17 09:00:10|2708.9|2702.9|2708.4|2702.4|2710.1|2704.1|2708.1|2702.1|7
1639731620000|2021-12-17 09:00:20|2708.1|2702.1|2709.4|2703.4|2709.4|2703.4|2708.1|2702.1|3
1639731630000|2021-12-17 09:00:30|2709.6|2703.6|2708.9|2702.9|2709.6|2703.6|2708.9|2702.9|5
1639731640000|2021-12-17 09:00:40|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1639731650000|2021-12-17 09:00:50|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1639731660000|2021-12-17 09:01:00|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1639731720000|2021-12-17 09:02:00|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1639731740000|2021-12-17 09:02:20|2709.4|2703.4|2710.4|2704.4|2710.4|2704.4|2709.4|2703.4|5
1639731750000|2021-12-17 09:02:30|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1639731770000|2021-12-17 09:02:50|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1639731780000|2021-12-17 09:03:00|2710.4|2704.4|2711.1|2705.1|2711.1|2705.1|2710.4|2704.4|4
1639731790000|2021-12-17 09:03:10|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1639731800000|2021-12-17 09:03:20|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|3
1639731810000|2021-12-17 09:03:30|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1639731820000|2021-12-17 09:03:40|2711.6|2705.6|2710.9|2704.9|2711.6|2705.6|2710.4|2704.4|4
1639731830000|2021-12-17 09:03:50|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1639731850000|2021-12-17 09:04:10|2711.4|2705.4|2712.9|2706.9|2712.9|2706.9|2711.4|2705.4|6
1639731860000|2021-12-17 09:04:20|2713.1|2707.1|2712.9|2706.9|2713.1|2707.1|2712.9|2706.9|2
1639731870000|2021-12-17 09:04:30|2713.1|2707.1|2713.9|2707.9|2713.9|2707.9|2713.1|2707.1|5
1639731880000|2021-12-17 09:04:40|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1639731890000|2021-12-17 09:04:50|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|4
1639731900000|2021-12-17 09:05:00|2715.1|2709.1|2714.9|2708.9|2715.4|2709.4|2714.9|2708.9|4
1639731910000|2021-12-17 09:05:10|2714.6|2708.6|2713.4|2707.4|2714.6|2708.6|2713.4|2707.4|3
1639731980000|2021-12-17 09:06:20|2713.6|2707.6|2713.1|2707.1|2713.6|2707.6|2713.1|2707.1|3
1639732010000|2021-12-17 09:06:50|2712.9|2706.9|2711.6|2705.6|2712.9|2706.9|2711.6|2705.6|3
1639732020000|2021-12-17 09:07:00|2710.6|2704.6|2710.1|2704.1|2710.6|2704.6|2710.1|2704.1|3
1639732030000|2021-12-17 09:07:10|2709.9|2703.9|2710.1|2704.1|2710.1|2704.1|2709.9|2703.9|2
1639732040000|2021-12-17 09:07:20|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1639732060000|2021-12-17 09:07:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.4|2704.4|3
1639732070000|2021-12-17 09:07:50|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|3
1639732080000|2021-12-17 09:08:00|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|3
1639732090000|2021-12-17 09:08:10|2709.4|2703.4|2708.6|2702.6|2709.4|2703.4|2708.6|2702.6|4
1639732100000|2021-12-17 09:08:20|2708.9|2702.9|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|3
1639732110000|2021-12-17 09:08:30|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1639732130000|2021-12-17 09:08:50|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|3
1639732140000|2021-12-17 09:09:00|2708.9|2702.9|2706.9|2700.9|2708.9|2702.9|2706.9|2700.9|8
1639732150000|2021-12-17 09:09:10|2706.6|2700.6|2705.6|2699.6|2706.6|2700.6|2705.6|2699.6|3
1639732160000|2021-12-17 09:09:20|2705.4|2699.4|2706.6|2700.6|2706.6|2700.6|2705.4|2699.4|4
1639732170000|2021-12-17 09:09:30|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1639732180000|2021-12-17 09:09:40|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1639732210000|2021-12-17 09:10:10|2706.9|2700.9|2708.9|2702.9|2708.9|2702.9|2706.9|2700.9|5
1639732230000|2021-12-17 09:10:30|2708.6|2702.6|2707.6|2701.6|2708.6|2702.6|2707.1|2701.1|6
1639732250000|2021-12-17 09:10:50|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1639732280000|2021-12-17 09:11:20|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1639732300000|2021-12-17 09:11:40|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2706.4|2700.4|5
1639732310000|2021-12-17 09:11:50|2707.6|2701.6|2708.1|2702.1|2708.1|2702.1|2707.6|2701.6|3
1639732320000|2021-12-17 09:12:00|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1639732340000|2021-12-17 09:12:20|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1639732350000|2021-12-17 09:12:30|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1639732360000|2021-12-17 09:12:40|2707.1|2701.1|2706.1|2700.1|2707.1|2701.1|2706.1|2700.1|4
1639732370000|2021-12-17 09:12:50|2705.9|2699.9|2705.6|2699.6|2705.9|2699.9|2705.6|2699.6|2
1639732390000|2021-12-17 09:13:10|2706.1|2700.1|2706.9|2700.9|2706.9|2700.9|2706.1|2700.1|3
1639732410000|2021-12-17 09:13:30|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1639732420000|2021-12-17 09:13:40|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1639732430000|2021-12-17 09:13:50|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1639732440000|2021-12-17 09:14:00|2706.4|2700.4|2704.9|2698.9|2706.4|2700.4|2704.9|2698.9|5
1639732450000|2021-12-17 09:14:10|2704.6|2698.6|2705.6|2699.6|2705.6|2699.6|2704.4|2698.4|3
1639732460000|2021-12-17 09:14:20|2705.9|2699.9|2706.1|2700.1|2706.9|2700.9|2705.9|2699.9|12
1639732470000|2021-12-17 09:14:30|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1639732480000|2021-12-17 09:14:40|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|2
1639732490000|2021-12-17 09:14:50|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1639732500000|2021-12-17 09:15:00|2707.4|2701.4|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|2
1639732510000|2021-12-17 09:15:10|2706.9|2700.9|2706.1|2700.1|2706.9|2700.9|2705.9|2699.9|3
1639732520000|2021-12-17 09:15:20|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1639732530000|2021-12-17 09:15:30|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1639732540000|2021-12-17 09:15:40|2706.1|2700.1|2706.6|2700.6|2706.9|2700.9|2706.1|2700.1|5
1639732550000|2021-12-17 09:15:50|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1639732560000|2021-12-17 09:16:00|2706.9|2700.9|2706.6|2700.6|2706.9|2700.9|2706.6|2700.6|2
1639732570000|2021-12-17 09:16:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1639732580000|2021-12-17 09:16:20|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|2
1639732590000|2021-12-17 09:16:30|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1639732600000|2021-12-17 09:16:40|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2706.9|2700.9|3
1639732610000|2021-12-17 09:16:50|2708.1|2702.1|2707.6|2701.6|2708.1|2702.1|2707.6|2701.6|2
1639732620000|2021-12-17 09:17:00|2707.4|2701.4|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|2
1639732640000|2021-12-17 09:17:20|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2707.1|2701.1|3
1639732650000|2021-12-17 09:17:30|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1639732660000|2021-12-17 09:17:40|2707.9|2701.9|2707.1|2701.1|2707.9|2701.9|2706.9|2700.9|4
1639732670000|2021-12-17 09:17:50|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.1|2700.1|3
1639732680000|2021-12-17 09:18:00|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1639732700000|2021-12-17 09:18:20|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|5
1639732710000|2021-12-17 09:18:30|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.1|2701.1|4
1639732730000|2021-12-17 09:18:50|2707.9|2701.9|2709.1|2703.1|2709.9|2703.9|2707.9|2701.9|4
1639732740000|2021-12-17 09:19:00|2708.9|2702.9|2708.4|2702.4|2708.9|2702.9|2707.6|2701.6|5
1639732750000|2021-12-17 09:19:10|2708.6|2702.6|2709.1|2703.1|2709.1|2703.1|2708.6|2702.6|2
1639732760000|2021-12-17 09:19:20|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1639732780000|2021-12-17 09:19:40|2709.1|2703.1|2709.6|2703.6|2709.6|2703.6|2709.1|2703.1|3
1639732800000|2021-12-17 09:20:00|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|4
1639732820000|2021-12-17 09:20:20|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1639732840000|2021-12-17 09:20:40|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1639732850000|2021-12-17 09:20:50|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|2
1639732890000|2021-12-17 09:21:30|2710.1|2704.1|2709.6|2703.6|2710.9|2704.9|2709.6|2703.6|6
1639732910000|2021-12-17 09:21:50|2709.4|2703.4|2708.6|2702.6|2709.4|2703.4|2708.6|2702.6|2
1639732920000|2021-12-17 09:22:00|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|2
1639732930000|2021-12-17 09:22:10|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1639732950000|2021-12-17 09:22:30|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1639732960000|2021-12-17 09:22:40|2708.1|2702.1|2708.6|2702.6|2708.6|2702.6|2707.9|2701.9|4
1639732970000|2021-12-17 09:22:50|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|2
1639732980000|2021-12-17 09:23:00|2708.4|2702.4|2708.6|2702.6|2708.6|2702.6|2708.4|2702.4|2
1639732990000|2021-12-17 09:23:10|2708.9|2702.9|2708.1|2702.1|2708.9|2702.9|2707.9|2701.9|4
1639733000000|2021-12-17 09:23:20|2707.9|2701.9|2708.6|2702.6|2708.6|2702.6|2707.9|2701.9|3
1639733010000|2021-12-17 09:23:30|2708.9|2702.9|2708.6|2702.6|2708.9|2702.9|2708.6|2702.6|2
1639733020000|2021-12-17 09:23:40|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.6|2702.6|4
1639733030000|2021-12-17 09:23:50|2709.1|2703.1|2710.4|2704.4|2710.4|2704.4|2709.1|2703.1|2
1639733040000|2021-12-17 09:24:00|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|2
1639733070000|2021-12-17 09:24:30|2709.9|2703.9|2710.6|2704.6|2710.6|2704.6|2709.9|2703.9|2
1639733080000|2021-12-17 09:24:40|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1639733090000|2021-12-17 09:24:50|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1639733100000|2021-12-17 09:25:00|2709.9|2703.9|2710.6|2704.6|2710.6|2704.6|2709.9|2703.9|4
1639733110000|2021-12-17 09:25:10|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.1|2704.1|5
1639733120000|2021-12-17 09:25:20|2710.4|2704.4|2710.1|2704.1|2710.4|2704.4|2709.9|2703.9|6
1639733130000|2021-12-17 09:25:30|2709.9|2703.9|2709.4|2703.4|2709.9|2703.9|2709.4|2703.4|2
1639733140000|2021-12-17 09:25:40|2709.6|2703.6|2709.9|2703.9|2709.9|2703.9|2709.6|2703.6|2
1639733170000|2021-12-17 09:26:10|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2709.9|2703.9|3
1639733180000|2021-12-17 09:26:20|2709.9|2703.9|2710.4|2704.4|2710.4|2704.4|2709.9|2703.9|2
1639733210000|2021-12-17 09:26:50|2710.1|2704.1|2709.9|2703.9|2710.1|2704.1|2709.9|2703.9|2
1639733280000|2021-12-17 09:28:00|2709.6|2703.6|2709.1|2703.1|2709.6|2703.6|2708.9|2702.9|4
1639733290000|2021-12-17 09:28:10|2709.4|2703.4|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|3
1639733300000|2021-12-17 09:28:20|2709.1|2703.1|2709.6|2703.6|2709.9|2703.9|2709.1|2703.1|4
1639733320000|2021-12-17 09:28:40|2709.9|2703.9|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|3
1639733360000|2021-12-17 09:29:20|2709.9|2703.9|2708.9|2702.9|2709.9|2703.9|2708.9|2702.9|3
1639733370000|2021-12-17 09:29:30|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1639733390000|2021-12-17 09:29:50|2708.6|2702.6|2707.1|2701.1|2708.6|2702.6|2706.6|2700.6|6
1639733400000|2021-12-17 09:30:00|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1639733470000|2021-12-17 09:31:10|2707.1|2701.1|2707.1|2701.1|2707.4|2701.4|2707.1|2701.1|3
1639733480000|2021-12-17 09:31:20|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1639733500000|2021-12-17 09:31:40|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1639733530000|2021-12-17 09:32:10|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.1|2699.1|3
1639733550000|2021-12-17 09:32:30|2704.9|2698.9|2705.4|2699.4|2705.6|2699.6|2704.9|2698.9|4
1639733560000|2021-12-17 09:32:40|2705.1|2699.1|2704.9|2698.9|2705.1|2699.1|2704.9|2698.9|2
1639733570000|2021-12-17 09:32:50|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1639733580000|2021-12-17 09:33:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1639733620000|2021-12-17 09:33:40|2704.6|2698.6|2705.4|2699.4|2705.6|2699.6|2704.6|2698.6|5
1639733630000|2021-12-17 09:33:50|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1639733650000|2021-12-17 09:34:10|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1639733660000|2021-12-17 09:34:20|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|2
1639733670000|2021-12-17 09:34:30|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1639733680000|2021-12-17 09:34:40|2706.1|2700.1|2706.4|2700.4|2706.6|2700.6|2706.1|2700.1|4
1639733690000|2021-12-17 09:34:50|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1639733700000|2021-12-17 09:35:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1639733710000|2021-12-17 09:35:10|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1639733740000|2021-12-17 09:35:40|2707.9|2701.9|2707.4|2701.4|2707.9|2701.9|2707.4|2701.4|2
1639733750000|2021-12-17 09:35:50|2707.6|2701.6|2708.1|2702.1|2708.1|2702.1|2707.6|2701.6|2
1639733760000|2021-12-17 09:36:00|2707.9|2701.9|2706.6|2700.6|2707.9|2701.9|2706.6|2700.6|4
1639733770000|2021-12-17 09:36:10|2706.4|2700.4|2705.6|2699.6|2706.4|2700.4|2705.6|2699.6|4
1639733790000|2021-12-17 09:36:30|2705.9|2699.9|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|3
1639733810000|2021-12-17 09:36:50|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.6|2699.6|3
1639733830000|2021-12-17 09:37:10|2706.1|2700.1|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|2
1639733850000|2021-12-17 09:37:30|2706.1|2700.1|2705.4|2699.4|2706.1|2700.1|2705.4|2699.4|3
1639733860000|2021-12-17 09:37:40|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1639733900000|2021-12-17 09:38:20|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1639733910000|2021-12-17 09:38:30|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1639733930000|2021-12-17 09:38:50|2705.9|2699.9|2705.6|2699.6|2706.1|2700.1|2705.6|2699.6|3
1639733940000|2021-12-17 09:39:00|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1639733950000|2021-12-17 09:39:10|2705.9|2699.9|2705.6|2699.6|2706.1|2700.1|2705.6|2699.6|3
1639733960000|2021-12-17 09:39:20|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1639733970000|2021-12-17 09:39:30|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1639733980000|2021-12-17 09:39:40|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1639734000000|2021-12-17 09:40:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1639734010000|2021-12-17 09:40:10|2706.9|2700.9|2705.6|2699.6|2706.9|2700.9|2705.6|2699.6|5
1639734030000|2021-12-17 09:40:30|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639734050000|2021-12-17 09:40:50|2706.4|2700.4|2706.1|2700.1|2706.9|2700.9|2706.1|2700.1|4
1639734070000|2021-12-17 09:41:10|2706.4|2700.4|2706.4|2700.4|2706.9|2700.9|2706.4|2700.4|4
1639734080000|2021-12-17 09:41:20|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1639734090000|2021-12-17 09:41:30|2706.6|2700.6|2706.1|2700.1|2706.6|2700.6|2706.1|2700.1|3
1639734110000|2021-12-17 09:41:50|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1639734140000|2021-12-17 09:42:20|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639734150000|2021-12-17 09:42:30|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.4|2699.4|8
1639734160000|2021-12-17 09:42:40|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1639734170000|2021-12-17 09:42:50|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.6|2699.6|4
1639734180000|2021-12-17 09:43:00|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1639734190000|2021-12-17 09:43:10|2705.9|2699.9|2706.1|2700.1|2706.4|2700.4|2705.9|2699.9|3
1639734200000|2021-12-17 09:43:20|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1639734210000|2021-12-17 09:43:30|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1639734220000|2021-12-17 09:43:40|2706.9|2700.9|2706.9|2700.9|2707.4|2701.4|2706.9|2700.9|5
1639734240000|2021-12-17 09:44:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1639734250000|2021-12-17 09:44:10|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1639734260000|2021-12-17 09:44:20|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|4
1639734290000|2021-12-17 09:44:50|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1639734300000|2021-12-17 09:45:00|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1639734310000|2021-12-17 09:45:10|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1639734320000|2021-12-17 09:45:20|2706.6|2700.6|2705.9|2699.9|2706.6|2700.6|2705.9|2699.9|2
1639734330000|2021-12-17 09:45:30|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639734340000|2021-12-17 09:45:40|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1639734350000|2021-12-17 09:45:50|2705.6|2699.6|2705.1|2699.1|2705.6|2699.6|2704.6|2698.6|6
1639734370000|2021-12-17 09:46:10|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1639734400000|2021-12-17 09:46:40|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1639734420000|2021-12-17 09:47:00|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.6|2698.6|4
1639734430000|2021-12-17 09:47:10|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1639734440000|2021-12-17 09:47:20|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|3
1639734460000|2021-12-17 09:47:40|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1639734500000|2021-12-17 09:48:20|2705.6|2699.6|2706.6|2700.6|2706.6|2700.6|2705.6|2699.6|3
1639734510000|2021-12-17 09:48:30|2706.9|2700.9|2707.1|2701.1|2707.1|2701.1|2706.9|2700.9|2
1639734540000|2021-12-17 09:49:00|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1639734560000|2021-12-17 09:49:20|2706.9|2700.9|2706.4|2700.4|2706.9|2700.9|2706.4|2700.4|3
1639734580000|2021-12-17 09:49:40|2706.1|2700.1|2705.4|2699.4|2706.1|2700.1|2705.4|2699.4|3
1639734600000|2021-12-17 09:50:00|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1639734610000|2021-12-17 09:50:10|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1639734620000|2021-12-17 09:50:20|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1639734630000|2021-12-17 09:50:30|2705.1|2699.1|2704.6|2698.6|2705.1|2699.1|2704.6|2698.6|2
1639734650000|2021-12-17 09:50:50|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1639734690000|2021-12-17 09:51:30|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.1|2698.1|6
1639734700000|2021-12-17 09:51:40|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1639734710000|2021-12-17 09:51:50|2705.1|2699.1|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|3
1639734720000|2021-12-17 09:52:00|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1639734730000|2021-12-17 09:52:10|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1639734760000|2021-12-17 09:52:40|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1639734770000|2021-12-17 09:52:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639734780000|2021-12-17 09:53:00|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1639734790000|2021-12-17 09:53:10|2706.4|2700.4|2705.9|2699.9|2706.4|2700.4|2705.9|2699.9|3
1639734800000|2021-12-17 09:53:20|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639734810000|2021-12-17 09:53:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1639734820000|2021-12-17 09:53:40|2705.6|2699.6|2705.4|2699.4|2705.6|2699.6|2705.4|2699.4|2
1639734830000|2021-12-17 09:53:50|2705.6|2699.6|2705.9|2699.9|2705.9|2699.9|2705.6|2699.6|2
1639734840000|2021-12-17 09:54:00|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1639734850000|2021-12-17 09:54:10|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|2705.4|2699.4|1
1639734860000|2021-12-17 09:54:20|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1639734870000|2021-12-17 09:54:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1639734900000|2021-12-17 09:55:00|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|2705.6|2699.6|1
1639734910000|2021-12-17 09:55:10|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1639734950000|2021-12-17 09:55:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639734980000|2021-12-17 09:56:20|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1639735000000|2021-12-17 09:56:40|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1639735010000|2021-12-17 09:56:50|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1639735020000|2021-12-17 09:57:00|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|3
1639735050000|2021-12-17 09:57:30|2706.4|2700.4|2706.6|2700.6|2706.6|2700.6|2706.4|2700.4|4
1639735070000|2021-12-17 09:57:50|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|1
1639735090000|2021-12-17 09:58:10|2706.6|2700.6|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|2
1639735120000|2021-12-17 09:58:40|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1639735130000|2021-12-17 09:58:50|2707.1|2701.1|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|2
1639735170000|2021-12-17 09:59:30|2707.6|2701.6|2708.9|2702.9|2709.6|2703.6|2707.6|2701.6|6
1639735190000|2021-12-17 09:59:50|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|3
1639735200000|2021-12-17 10:00:00|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1639735210000|2021-12-17 10:00:10|2709.4|2703.4|2709.1|2703.1|2709.4|2703.4|2709.1|2703.1|2
1639735220000|2021-12-17 10:00:20|2708.4|2702.4|2708.1|2702.1|2708.4|2702.4|2708.1|2702.1|2
1639735240000|2021-12-17 10:00:40|2708.4|2702.4|2708.9|2702.9|2709.1|2703.1|2708.4|2702.4|4
1639735260000|2021-12-17 10:01:00|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1639735270000|2021-12-17 10:01:10|2708.9|2702.9|2708.1|2702.1|2708.9|2702.9|2708.1|2702.1|2
1639735290000|2021-12-17 10:01:30|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|2
1639735300000|2021-12-17 10:01:40|2708.6|2702.6|2708.9|2702.9|2709.1|2703.1|2708.6|2702.6|4
1639735310000|2021-12-17 10:01:50|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2708.9|2702.9|7
1639735320000|2021-12-17 10:02:00|2708.9|2702.9|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|9
1639735330000|2021-12-17 10:02:10|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|4
1639735340000|2021-12-17 10:02:20|2709.1|2703.1|2709.6|2703.6|2709.6|2703.6|2708.9|2702.9|5
1639735350000|2021-12-17 10:02:30|2708.9|2702.9|2709.4|2703.4|2709.6|2703.6|2708.9|2702.9|4
1639735360000|2021-12-17 10:02:40|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2708.9|2702.9|3
1639735420000|2021-12-17 10:03:40|2709.6|2703.6|2709.4|2703.4|2709.6|2703.6|2709.4|2703.4|2
1639735440000|2021-12-17 10:04:00|2709.1|2703.1|2707.4|2701.4|2709.1|2703.1|2707.4|2701.4|2
1639735450000|2021-12-17 10:04:10|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|2
1639735480000|2021-12-17 10:04:40|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1639735510000|2021-12-17 10:05:10|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1639735520000|2021-12-17 10:05:20|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1639735530000|2021-12-17 10:05:30|2707.9|2701.9|2708.4|2702.4|2708.4|2702.4|2707.9|2701.9|2
1639735560000|2021-12-17 10:06:00|2708.1|2702.1|2707.6|2701.6|2708.1|2702.1|2707.6|2701.6|2
1639735570000|2021-12-17 10:06:10|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1639735600000|2021-12-17 10:06:40|2706.9|2700.9|2707.4|2701.4|2707.4|2701.4|2706.4|2700.4|4
1639735630000|2021-12-17 10:07:10|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1639735660000|2021-12-17 10:07:40|2707.1|2701.1|2707.9|2701.9|2707.9|2701.9|2707.1|2701.1|4
1639735670000|2021-12-17 10:07:50|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|2
1639735680000|2021-12-17 10:08:00|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1639735700000|2021-12-17 10:08:20|2707.4|2701.4|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|2
1639735740000|2021-12-17 10:09:00|2707.9|2701.9|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|3
1639735780000|2021-12-17 10:09:40|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1639735800000|2021-12-17 10:10:00|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.9|2701.9|2
1639735820000|2021-12-17 10:10:20|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.9|2701.9|2
1639735870000|2021-12-17 10:11:10|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|2707.9|2701.9|1
1639735960000|2021-12-17 10:12:40|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1639735980000|2021-12-17 10:13:00|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1639736030000|2021-12-17 10:13:50|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.9|2700.9|2
1639736190000|2021-12-17 10:16:30|2706.1|2700.1|2706.9|2700.9|2707.1|2701.1|2706.1|2700.1|3
1639736200000|2021-12-17 10:16:40|2707.1|2701.1|2707.4|2701.4|2707.9|2701.9|2707.1|2701.1|8
1639736210000|2021-12-17 10:16:50|2707.6|2701.6|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|3
1639736220000|2021-12-17 10:17:00|2707.9|2701.9|2707.6|2701.6|2707.9|2701.9|2707.6|2701.6|2
1639736240000|2021-12-17 10:17:20|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1639736280000|2021-12-17 10:18:00|2709.1|2703.1|2710.6|2704.6|2710.6|2704.6|2709.1|2703.1|2
1639736290000|2021-12-17 10:18:10|2710.9|2704.9|2711.4|2705.4|2711.6|2705.6|2710.9|2704.9|3
1639736300000|2021-12-17 10:18:20|2711.6|2705.6|2712.6|2706.6|2712.9|2706.9|2711.6|2705.6|5
1639736310000|2021-12-17 10:18:30|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.4|2706.4|4
1639736340000|2021-12-17 10:19:00|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.1|2706.1|3
1639736350000|2021-12-17 10:19:10|2712.1|2706.1|2711.9|2705.9|2712.1|2706.1|2711.9|2705.9|2
1639736360000|2021-12-17 10:19:20|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1639736380000|2021-12-17 10:19:40|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|2
1639736400000|2021-12-17 10:20:00|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1639736430000|2021-12-17 10:20:30|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1639736530000|2021-12-17 10:22:10|2710.6|2704.6|2712.1|2706.1|2712.1|2706.1|2710.6|2704.6|2
1639736540000|2021-12-17 10:22:20|2711.6|2705.6|2713.1|2707.1|2713.1|2707.1|2711.6|2705.6|2
1639736560000|2021-12-17 10:22:40|2713.4|2707.4|2714.1|2708.1|2714.1|2708.1|2713.4|2707.4|2
1639736570000|2021-12-17 10:22:50|2714.4|2708.4|2715.4|2709.4|2715.4|2709.4|2714.4|2708.4|2
1639736580000|2021-12-17 10:23:00|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1639736590000|2021-12-17 10:23:10|2715.1|2709.1|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|3
1639736600000|2021-12-17 10:23:20|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1639736610000|2021-12-17 10:23:30|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1639736640000|2021-12-17 10:24:00|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1639736700000|2021-12-17 10:25:00|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1639736710000|2021-12-17 10:25:10|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1639736730000|2021-12-17 10:25:30|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1639736740000|2021-12-17 10:25:40|2714.4|2708.4|2715.1|2709.1|2715.1|2709.1|2714.4|2708.4|5
1639736750000|2021-12-17 10:25:50|2714.6|2708.6|2715.1|2709.1|2715.1|2709.1|2714.6|2708.6|2
1639736760000|2021-12-17 10:26:00|2714.4|2708.4|2715.1|2709.1|2715.1|2709.1|2714.4|2708.4|2
1639736780000|2021-12-17 10:26:20|2714.6|2708.6|2715.1|2709.1|2715.1|2709.1|2714.6|2708.6|2
1639736860000|2021-12-17 10:27:40|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1639736890000|2021-12-17 10:28:10|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1639736910000|2021-12-17 10:28:30|2715.9|2709.9|2715.4|2709.4|2715.9|2709.9|2715.4|2709.4|2
1639736920000|2021-12-17 10:28:40|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1639736990000|2021-12-17 10:29:50|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1639737020000|2021-12-17 10:30:20|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1639737030000|2021-12-17 10:30:30|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1639737040000|2021-12-17 10:30:40|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|4
1639737080000|2021-12-17 10:31:20|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1639737120000|2021-12-17 10:32:00|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|4
1639737130000|2021-12-17 10:32:10|2715.1|2709.1|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|3
1639737150000|2021-12-17 10:32:30|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1639737200000|2021-12-17 10:33:20|2715.9|2709.9|2716.6|2710.6|2716.6|2710.6|2715.9|2709.9|4
1639737210000|2021-12-17 10:33:30|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1639737220000|2021-12-17 10:33:40|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1639737240000|2021-12-17 10:34:00|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|3
1639737260000|2021-12-17 10:34:20|2716.1|2710.1|2715.4|2709.4|2716.1|2710.1|2715.4|2709.4|3
1639737280000|2021-12-17 10:34:40|2715.6|2709.6|2716.1|2710.1|2716.1|2710.1|2715.6|2709.6|4
1639737290000|2021-12-17 10:34:50|2716.4|2710.4|2716.1|2710.1|2716.4|2710.4|2716.1|2710.1|2
1639737300000|2021-12-17 10:35:00|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1639737310000|2021-12-17 10:35:10|2716.1|2710.1|2716.1|2710.1|2716.4|2710.4|2716.1|2710.1|3
1639737340000|2021-12-17 10:35:40|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1639737360000|2021-12-17 10:36:00|2716.1|2710.1|2715.6|2709.6|2716.1|2710.1|2715.6|2709.6|3
1639737410000|2021-12-17 10:36:50|2715.9|2709.9|2716.1|2710.1|2716.1|2710.1|2715.9|2709.9|2
1639737440000|2021-12-17 10:37:20|2716.4|2710.4|2717.1|2711.1|2717.4|2711.4|2716.4|2710.4|6
1639737480000|2021-12-17 10:38:00|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1639737490000|2021-12-17 10:38:10|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.4|2711.4|2
1639737500000|2021-12-17 10:38:20|2717.9|2711.9|2719.1|2713.1|2719.1|2713.1|2717.9|2711.9|4
1639737510000|2021-12-17 10:38:30|2719.6|2713.6|2720.1|2714.1|2720.4|2714.4|2719.6|2713.6|6
1639737540000|2021-12-17 10:39:00|2719.4|2713.4|2718.1|2712.1|2719.4|2713.4|2718.1|2712.1|5
1639737550000|2021-12-17 10:39:10|2717.6|2711.6|2718.6|2712.6|2718.6|2712.6|2717.6|2711.6|2
1639737570000|2021-12-17 10:39:30|2719.1|2713.1|2718.1|2712.1|2719.1|2713.1|2718.1|2712.1|4
1639737580000|2021-12-17 10:39:40|2717.6|2711.6|2717.9|2711.9|2717.9|2711.9|2717.6|2711.6|2
1639737660000|2021-12-17 10:41:00|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2717.9|2711.9|3
1639737680000|2021-12-17 10:41:20|2718.4|2712.4|2719.1|2713.1|2719.4|2713.4|2718.4|2712.4|6
1639737690000|2021-12-17 10:41:30|2718.6|2712.6|2718.1|2712.1|2718.6|2712.6|2718.1|2712.1|2
1639737700000|2021-12-17 10:41:40|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1639737730000|2021-12-17 10:42:10|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1639737740000|2021-12-17 10:42:20|2718.4|2712.4|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|3
1639737750000|2021-12-17 10:42:30|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1639737760000|2021-12-17 10:42:40|2718.4|2712.4|2718.6|2712.6|2718.6|2712.6|2718.4|2712.4|2
1639737780000|2021-12-17 10:43:00|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|2
1639737790000|2021-12-17 10:43:10|2718.9|2712.9|2718.6|2712.6|2719.4|2713.4|2718.6|2712.6|3
1639737820000|2021-12-17 10:43:40|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1639737860000|2021-12-17 10:44:20|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1639737890000|2021-12-17 10:44:50|2719.4|2713.4|2719.6|2713.6|2719.6|2713.6|2719.4|2713.4|2
1639737910000|2021-12-17 10:45:10|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2719.1|2713.1|2
1639737920000|2021-12-17 10:45:20|2719.4|2713.4|2719.4|2713.4|2719.6|2713.6|2719.4|2713.4|3
1639737930000|2021-12-17 10:45:30|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|2
1639737960000|2021-12-17 10:46:00|2718.4|2712.4|2719.1|2713.1|2719.4|2713.4|2718.4|2712.4|4
1639737970000|2021-12-17 10:46:10|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1639737980000|2021-12-17 10:46:20|2719.6|2713.6|2720.4|2714.4|2720.4|2714.4|2719.1|2713.1|4
1639738000000|2021-12-17 10:46:40|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.1|2714.1|4
1639738010000|2021-12-17 10:46:50|2721.1|2715.1|2722.4|2716.4|2722.4|2716.4|2721.1|2715.1|4
1639738020000|2021-12-17 10:47:00|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1639738030000|2021-12-17 10:47:10|2722.9|2716.9|2723.4|2717.4|2723.9|2717.9|2722.9|2716.9|5
1639738040000|2021-12-17 10:47:20|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1639738050000|2021-12-17 10:47:30|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1639738060000|2021-12-17 10:47:40|2724.4|2718.4|2724.4|2718.4|2724.9|2718.9|2723.9|2717.9|7
1639738070000|2021-12-17 10:47:50|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|3
1639738090000|2021-12-17 10:48:10|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1639738100000|2021-12-17 10:48:20|2724.9|2718.9|2725.1|2719.1|2725.6|2719.6|2724.9|2718.9|6
1639738120000|2021-12-17 10:48:40|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1639738130000|2021-12-17 10:48:50|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|2
1639738140000|2021-12-17 10:49:00|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|4
1639738150000|2021-12-17 10:49:10|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1639738200000|2021-12-17 10:50:00|2726.6|2720.6|2730.4|2724.4|2730.4|2724.4|2726.6|2720.6|9
1639738210000|2021-12-17 10:50:10|2729.6|2723.6|2730.1|2724.1|2730.1|2724.1|2729.6|2723.6|2
1639738220000|2021-12-17 10:50:20|2730.4|2724.4|2730.1|2724.1|2730.4|2724.4|2730.1|2724.1|2
1639738240000|2021-12-17 10:50:40|2730.4|2724.4|2728.4|2722.4|2730.4|2724.4|2728.4|2722.4|10
1639738250000|2021-12-17 10:50:50|2728.1|2722.1|2728.1|2722.1|2728.6|2722.6|2728.1|2722.1|5
1639738270000|2021-12-17 10:51:10|2728.4|2722.4|2729.1|2723.1|2729.1|2723.1|2728.4|2722.4|2
1639738290000|2021-12-17 10:51:30|2728.9|2722.9|2728.4|2722.4|2728.9|2722.9|2728.4|2722.4|3
1639738300000|2021-12-17 10:51:40|2728.1|2722.1|2728.6|2722.6|2728.9|2722.9|2728.1|2722.1|3
1639738310000|2021-12-17 10:51:50|2728.9|2722.9|2730.6|2724.6|2730.6|2724.6|2728.9|2722.9|4
1639738320000|2021-12-17 10:52:00|2730.4|2724.4|2730.6|2724.6|2730.6|2724.6|2730.4|2724.4|4
1639738330000|2021-12-17 10:52:10|2731.1|2725.1|2732.9|2726.9|2733.6|2727.6|2731.1|2725.1|3
1639738340000|2021-12-17 10:52:20|2733.6|2727.6|2733.4|2727.4|2733.9|2727.9|2733.4|2727.4|5
1639738350000|2021-12-17 10:52:30|2733.1|2727.1|2732.6|2726.6|2733.1|2727.1|2732.6|2726.6|2
1639738360000|2021-12-17 10:52:40|2732.9|2726.9|2733.1|2727.1|2733.1|2727.1|2732.9|2726.9|2
1639738370000|2021-12-17 10:52:50|2733.6|2727.6|2733.6|2727.6|2733.9|2727.9|2733.6|2727.6|3
1639738380000|2021-12-17 10:53:00|2733.4|2727.4|2733.1|2727.1|2733.4|2727.4|2733.1|2727.1|2
1639738390000|2021-12-17 10:53:10|2732.9|2726.9|2731.1|2725.1|2732.9|2726.9|2731.1|2725.1|4
1639738400000|2021-12-17 10:53:20|2730.9|2724.9|2732.1|2726.1|2732.1|2726.1|2730.9|2724.9|4
1639738410000|2021-12-17 10:53:30|2731.6|2725.6|2731.1|2725.1|2731.6|2725.6|2730.9|2724.9|7
1639738420000|2021-12-17 10:53:40|2731.4|2725.4|2731.6|2725.6|2731.6|2725.6|2731.4|2725.4|2
1639738430000|2021-12-17 10:53:50|2730.9|2724.9|2730.6|2724.6|2730.9|2724.9|2730.6|2724.6|4
1639738450000|2021-12-17 10:54:10|2730.4|2724.4|2728.1|2722.1|2730.4|2724.4|2727.1|2721.1|6
1639738470000|2021-12-17 10:54:30|2727.9|2721.9|2727.1|2721.1|2727.9|2721.9|2726.1|2720.1|9
1639738480000|2021-12-17 10:54:40|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1639738490000|2021-12-17 10:54:50|2726.4|2720.4|2726.9|2720.9|2726.9|2720.9|2726.4|2720.4|3
1639738510000|2021-12-17 10:55:10|2727.1|2721.1|2726.4|2720.4|2727.1|2721.1|2726.4|2720.4|2
1639738520000|2021-12-17 10:55:20|2726.6|2720.6|2726.6|2720.6|2727.6|2721.6|2726.4|2720.4|9
1639738530000|2021-12-17 10:55:30|2726.9|2720.9|2727.4|2721.4|2727.6|2721.6|2726.9|2720.9|4
1639738550000|2021-12-17 10:55:50|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|1
1639738590000|2021-12-17 10:56:30|2727.4|2721.4|2728.1|2722.1|2728.1|2722.1|2727.4|2721.4|2
1639738600000|2021-12-17 10:56:40|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1639738620000|2021-12-17 10:57:00|2727.4|2721.4|2728.1|2722.1|2728.1|2722.1|2727.4|2721.4|4
1639738680000|2021-12-17 10:58:00|2727.9|2721.9|2728.1|2722.1|2728.1|2722.1|2727.9|2721.9|2
1639738690000|2021-12-17 10:58:10|2728.4|2722.4|2728.1|2722.1|2728.4|2722.4|2728.1|2722.1|2
1639738750000|2021-12-17 10:59:10|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1639738760000|2021-12-17 10:59:20|2727.9|2721.9|2727.9|2721.9|2728.1|2722.1|2727.9|2721.9|3
1639738800000|2021-12-17 11:00:00|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.9|2721.9|2
1639738810000|2021-12-17 11:00:10|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1639738820000|2021-12-17 11:00:20|2727.4|2721.4|2727.1|2721.1|2727.4|2721.4|2727.1|2721.1|2
1639738830000|2021-12-17 11:00:30|2727.4|2721.4|2728.9|2722.9|2728.9|2722.9|2727.4|2721.4|3
1639738840000|2021-12-17 11:00:40|2728.6|2722.6|2726.1|2720.1|2728.6|2722.6|2725.9|2719.9|4
1639738870000|2021-12-17 11:01:10|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|2
1639738880000|2021-12-17 11:01:20|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|2
1639738890000|2021-12-17 11:01:30|2725.9|2719.9|2725.4|2719.4|2725.9|2719.9|2724.4|2718.4|7
1639738900000|2021-12-17 11:01:40|2725.6|2719.6|2726.1|2720.1|2726.1|2720.1|2725.6|2719.6|3
1639738920000|2021-12-17 11:02:00|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1639738930000|2021-12-17 11:02:10|2725.6|2719.6|2724.6|2718.6|2725.9|2719.9|2724.6|2718.6|3
1639738940000|2021-12-17 11:02:20|2724.9|2718.9|2723.9|2717.9|2724.9|2718.9|2723.1|2717.1|8
1639738950000|2021-12-17 11:02:30|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1639738970000|2021-12-17 11:02:50|2722.6|2716.6|2721.9|2715.9|2722.6|2716.6|2721.1|2715.1|4
1639738980000|2021-12-17 11:03:00|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1639738990000|2021-12-17 11:03:10|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1639739000000|2021-12-17 11:03:20|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1639739010000|2021-12-17 11:03:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1639739030000|2021-12-17 11:03:50|2722.1|2716.1|2721.1|2715.1|2722.1|2716.1|2720.6|2714.6|5
1639739040000|2021-12-17 11:04:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1639739050000|2021-12-17 11:04:10|2720.4|2714.4|2719.9|2713.9|2720.4|2714.4|2719.6|2713.6|6
1639739060000|2021-12-17 11:04:20|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.6|2713.6|3
1639739070000|2021-12-17 11:04:30|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2719.1|2713.1|2
1639739080000|2021-12-17 11:04:40|2719.4|2713.4|2719.1|2713.1|2719.6|2713.6|2719.1|2713.1|4
1639739100000|2021-12-17 11:05:00|2718.9|2712.9|2718.4|2712.4|2718.9|2712.9|2717.9|2711.9|4
1639739110000|2021-12-17 11:05:10|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1639739120000|2021-12-17 11:05:20|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1639739140000|2021-12-17 11:05:40|2719.1|2713.1|2718.9|2712.9|2719.6|2713.6|2718.9|2712.9|6
1639739150000|2021-12-17 11:05:50|2718.1|2712.1|2717.9|2711.9|2718.1|2712.1|2717.9|2711.9|2
1639739170000|2021-12-17 11:06:10|2718.1|2712.1|2717.9|2711.9|2718.1|2712.1|2717.6|2711.6|4
1639739180000|2021-12-17 11:06:20|2717.6|2711.6|2717.9|2711.9|2717.9|2711.9|2717.6|2711.6|2
1639739190000|2021-12-17 11:06:30|2718.1|2712.1|2719.4|2713.4|2719.4|2713.4|2718.1|2712.1|3
1639739200000|2021-12-17 11:06:40|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1639739210000|2021-12-17 11:06:50|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1639739220000|2021-12-17 11:07:00|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1639739260000|2021-12-17 11:07:40|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1639739300000|2021-12-17 11:08:20|2719.6|2713.6|2717.9|2711.9|2719.6|2713.6|2717.9|2711.9|3
1639739310000|2021-12-17 11:08:30|2718.1|2712.1|2717.9|2711.9|2718.1|2712.1|2717.9|2711.9|2
1639739320000|2021-12-17 11:08:40|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1639739340000|2021-12-17 11:09:00|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1639739370000|2021-12-17 11:09:30|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1639739380000|2021-12-17 11:09:40|2717.6|2711.6|2717.1|2711.1|2717.6|2711.6|2717.1|2711.1|2
1639739400000|2021-12-17 11:10:00|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.4|2711.4|2
1639739410000|2021-12-17 11:10:10|2717.9|2711.9|2718.1|2712.1|2718.1|2712.1|2717.9|2711.9|2
1639739430000|2021-12-17 11:10:30|2718.4|2712.4|2715.4|2709.4|2718.4|2712.4|2715.4|2709.4|4
1639739440000|2021-12-17 11:10:40|2714.6|2708.6|2714.9|2708.9|2715.4|2709.4|2714.6|2708.6|4
1639739450000|2021-12-17 11:10:50|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|3
1639739460000|2021-12-17 11:11:00|2714.9|2708.9|2711.9|2705.9|2714.9|2708.9|2711.6|2705.6|9
1639739470000|2021-12-17 11:11:10|2711.6|2705.6|2711.4|2705.4|2712.4|2706.4|2711.4|2705.4|6
1639739490000|2021-12-17 11:11:30|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1639739500000|2021-12-17 11:11:40|2712.1|2706.1|2712.1|2706.1|2712.4|2706.4|2711.9|2705.9|4
1639739530000|2021-12-17 11:12:10|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1639739570000|2021-12-17 11:12:50|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1639739600000|2021-12-17 11:13:20|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1639739640000|2021-12-17 11:14:00|2712.6|2706.6|2711.9|2705.9|2712.6|2706.6|2711.9|2705.9|4
1639739650000|2021-12-17 11:14:10|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1639739660000|2021-12-17 11:14:20|2711.9|2705.9|2712.6|2706.6|2712.6|2706.6|2711.6|2705.6|3
1639739670000|2021-12-17 11:14:30|2712.1|2706.1|2711.6|2705.6|2712.1|2706.1|2711.6|2705.6|2
1639739680000|2021-12-17 11:14:40|2711.9|2705.9|2712.4|2706.4|2712.4|2706.4|2711.9|2705.9|3
1639739690000|2021-12-17 11:14:50|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1639739710000|2021-12-17 11:15:10|2712.9|2706.9|2711.4|2705.4|2712.9|2706.9|2710.4|2704.4|6
1639739720000|2021-12-17 11:15:20|2711.1|2705.1|2710.1|2704.1|2711.1|2705.1|2710.1|2704.1|2
1639739730000|2021-12-17 11:15:30|2710.4|2704.4|2710.9|2704.9|2710.9|2704.9|2710.4|2704.4|2
1639739740000|2021-12-17 11:15:40|2711.1|2705.1|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|2
1639739870000|2021-12-17 11:17:50|2711.1|2705.1|2709.9|2703.9|2711.1|2705.1|2709.9|2703.9|4
1639739880000|2021-12-17 11:18:00|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1639739890000|2021-12-17 11:18:10|2711.1|2705.1|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|3
1639739910000|2021-12-17 11:18:30|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1639739980000|2021-12-17 11:19:40|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1639739990000|2021-12-17 11:19:50|2711.9|2705.9|2712.6|2706.6|2712.6|2706.6|2711.9|2705.9|3
1639740000000|2021-12-17 11:20:00|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2710.6|2704.6|7
1639740030000|2021-12-17 11:20:30|2711.6|2705.6|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|2
1639740060000|2021-12-17 11:21:00|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1639740100000|2021-12-17 11:21:40|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|2
1639740120000|2021-12-17 11:22:00|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|2
1639740160000|2021-12-17 11:22:40|2712.4|2706.4|2711.4|2705.4|2712.4|2706.4|2711.4|2705.4|5
1639740170000|2021-12-17 11:22:50|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1639740180000|2021-12-17 11:23:00|2711.4|2705.4|2711.1|2705.1|2711.4|2705.4|2711.1|2705.1|2
1639740240000|2021-12-17 11:24:00|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2711.4|2705.4|2
1639740250000|2021-12-17 11:24:10|2711.6|2705.6|2711.9|2705.9|2711.9|2705.9|2711.6|2705.6|2
1639740260000|2021-12-17 11:24:20|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1639740290000|2021-12-17 11:24:50|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1639740300000|2021-12-17 11:25:00|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|4
1639740310000|2021-12-17 11:25:10|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2712.6|2706.6|2
1639740320000|2021-12-17 11:25:20|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.6|2706.6|3
1639740340000|2021-12-17 11:25:40|2712.4|2706.4|2711.1|2705.1|2712.4|2706.4|2711.1|2705.1|3
1639740350000|2021-12-17 11:25:50|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|2711.6|2705.6|1
1639740370000|2021-12-17 11:26:10|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1639740380000|2021-12-17 11:26:20|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|3
1639740400000|2021-12-17 11:26:40|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1639740410000|2021-12-17 11:26:50|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|2712.9|2706.9|1
1639740420000|2021-12-17 11:27:00|2712.6|2706.6|2711.1|2705.1|2712.6|2706.6|2711.1|2705.1|5
1639740430000|2021-12-17 11:27:10|2710.4|2704.4|2709.6|2703.6|2710.4|2704.4|2709.6|2703.6|2
1639740440000|2021-12-17 11:27:20|2709.9|2703.9|2710.4|2704.4|2710.4|2704.4|2709.9|2703.9|3
1639740460000|2021-12-17 11:27:40|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|2710.6|2704.6|1
1639740480000|2021-12-17 11:28:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2710.9|2704.9|2
1639740490000|2021-12-17 11:28:10|2711.4|2705.4|2712.1|2706.1|2712.1|2706.1|2711.4|2705.4|3
1639740500000|2021-12-17 11:28:20|2711.6|2705.6|2710.1|2704.1|2711.6|2705.6|2710.1|2704.1|4
1639740510000|2021-12-17 11:28:30|2709.9|2703.9|2710.1|2704.1|2710.4|2704.4|2709.9|2703.9|4
1639740520000|2021-12-17 11:28:40|2710.6|2704.6|2710.4|2704.4|2711.1|2705.1|2710.4|2704.4|5
1639740530000|2021-12-17 11:28:50|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.4|2704.4|4
1639740540000|2021-12-17 11:29:00|2711.1|2705.1|2711.9|2705.9|2711.9|2705.9|2711.1|2705.1|4
1639740550000|2021-12-17 11:29:10|2711.6|2705.6|2711.4|2705.4|2711.6|2705.6|2710.6|2704.6|7
1639740580000|2021-12-17 11:29:40|2711.6|2705.6|2710.4|2704.4|2711.6|2705.6|2710.4|2704.4|4
1639740590000|2021-12-17 11:29:50|2710.1|2704.1|2711.1|2705.1|2711.1|2705.1|2710.1|2704.1|4
1639740600000|2021-12-17 11:30:00|2711.4|2705.4|2711.6|2705.6|2711.6|2705.6|2711.4|2705.4|2
1639740610000|2021-12-17 11:30:10|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1639740630000|2021-12-17 11:30:30|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1639740690000|2021-12-17 11:31:30|2711.6|2705.6|2710.9|2704.9|2711.6|2705.6|2710.9|2704.9|3
1639740700000|2021-12-17 11:31:40|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1639740750000|2021-12-17 11:32:30|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1639740780000|2021-12-17 11:33:00|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1639740790000|2021-12-17 11:33:10|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|2710.9|2704.9|1
1639740800000|2021-12-17 11:33:20|2711.1|2705.1|2709.6|2703.6|2711.1|2705.1|2709.1|2703.1|7
1639740810000|2021-12-17 11:33:30|2710.6|2704.6|2711.1|2705.1|2711.1|2705.1|2710.6|2704.6|3
1639740820000|2021-12-17 11:33:40|2711.4|2705.4|2712.6|2706.6|2712.6|2706.6|2711.4|2705.4|3
1639740870000|2021-12-17 11:34:30|2712.4|2706.4|2711.6|2705.6|2712.4|2706.4|2711.6|2705.6|3
1639740890000|2021-12-17 11:34:50|2711.9|2705.9|2711.6|2705.6|2711.9|2705.9|2711.6|2705.6|2
1639740900000|2021-12-17 11:35:00|2711.9|2705.9|2712.4|2706.4|2712.4|2706.4|2711.9|2705.9|3
1639740920000|2021-12-17 11:35:20|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1639740930000|2021-12-17 11:35:30|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1639740960000|2021-12-17 11:36:00|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|2
1639740990000|2021-12-17 11:36:30|2712.6|2706.6|2713.4|2707.4|2713.4|2707.4|2712.6|2706.6|3
1639741000000|2021-12-17 11:36:40|2712.1|2706.1|2712.4|2706.4|2712.4|2706.4|2712.1|2706.1|2
1639741020000|2021-12-17 11:37:00|2712.6|2706.6|2713.4|2707.4|2713.4|2707.4|2712.6|2706.6|3
1639741030000|2021-12-17 11:37:10|2712.6|2706.6|2713.6|2707.6|2713.6|2707.6|2712.6|2706.6|5
1639741040000|2021-12-17 11:37:20|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2713.9|2707.9|4
1639741050000|2021-12-17 11:37:30|2713.9|2707.9|2713.4|2707.4|2713.9|2707.9|2713.4|2707.4|2
1639741070000|2021-12-17 11:37:50|2713.6|2707.6|2714.6|2708.6|2714.6|2708.6|2713.6|2707.6|4
1639741090000|2021-12-17 11:38:10|2714.9|2708.9|2714.6|2708.6|2715.1|2709.1|2714.6|2708.6|4
1639741100000|2021-12-17 11:38:20|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|2
1639741110000|2021-12-17 11:38:30|2715.4|2709.4|2715.9|2709.9|2716.4|2710.4|2715.4|2709.4|4
1639741130000|2021-12-17 11:38:50|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1639741140000|2021-12-17 11:39:00|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1639741160000|2021-12-17 11:39:20|2715.9|2709.9|2715.6|2709.6|2715.9|2709.9|2715.4|2709.4|3
1639741180000|2021-12-17 11:39:40|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1639741200000|2021-12-17 11:40:00|2716.4|2710.4|2715.9|2709.9|2716.6|2710.6|2715.9|2709.9|4
1639741220000|2021-12-17 11:40:20|2715.6|2709.6|2713.9|2707.9|2715.6|2709.6|2713.9|2707.9|2
1639741230000|2021-12-17 11:40:30|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1639741240000|2021-12-17 11:40:40|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1639741250000|2021-12-17 11:40:50|2715.1|2709.1|2716.6|2710.6|2716.9|2710.9|2715.1|2709.1|9
1639741260000|2021-12-17 11:41:00|2716.9|2710.9|2717.1|2711.1|2717.1|2711.1|2716.9|2710.9|2
1639741280000|2021-12-17 11:41:20|2717.4|2711.4|2717.1|2711.1|2717.9|2711.9|2717.1|2711.1|4
1639741300000|2021-12-17 11:41:40|2717.4|2711.4|2718.1|2712.1|2718.1|2712.1|2717.4|2711.4|2
1639741310000|2021-12-17 11:41:50|2718.4|2712.4|2716.9|2710.9|2718.4|2712.4|2716.4|2710.4|8
1639741320000|2021-12-17 11:42:00|2716.6|2710.6|2715.6|2709.6|2716.6|2710.6|2715.6|2709.6|2
1639741330000|2021-12-17 11:42:10|2715.9|2709.9|2716.6|2710.6|2716.6|2710.6|2715.9|2709.9|4
1639741340000|2021-12-17 11:42:20|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1639741350000|2021-12-17 11:42:30|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1639741360000|2021-12-17 11:42:40|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1639741370000|2021-12-17 11:42:50|2717.6|2711.6|2718.1|2712.1|2718.1|2712.1|2717.6|2711.6|5
1639741380000|2021-12-17 11:43:00|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1639741390000|2021-12-17 11:43:10|2718.1|2712.1|2718.9|2712.9|2718.9|2712.9|2718.1|2712.1|3
1639741400000|2021-12-17 11:43:20|2718.6|2712.6|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|2
1639741420000|2021-12-17 11:43:40|2718.6|2712.6|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|3
1639741430000|2021-12-17 11:43:50|2718.9|2712.9|2720.4|2714.4|2721.4|2715.4|2718.6|2712.6|7
1639741450000|2021-12-17 11:44:10|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1639741460000|2021-12-17 11:44:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1639741480000|2021-12-17 11:44:40|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1639741500000|2021-12-17 11:45:00|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1639741510000|2021-12-17 11:45:10|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1639741540000|2021-12-17 11:45:40|2720.9|2714.9|2720.1|2714.1|2720.9|2714.9|2720.1|2714.1|3
1639741550000|2021-12-17 11:45:50|2719.9|2713.9|2719.1|2713.1|2719.9|2713.9|2719.1|2713.1|3
1639741560000|2021-12-17 11:46:00|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|2
1639741570000|2021-12-17 11:46:10|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1639741580000|2021-12-17 11:46:20|2719.6|2713.6|2719.9|2713.9|2720.4|2714.4|2719.6|2713.6|4
1639741590000|2021-12-17 11:46:30|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|2
1639741610000|2021-12-17 11:46:50|2720.1|2714.1|2720.1|2714.1|2720.6|2714.6|2720.1|2714.1|3
1639741620000|2021-12-17 11:47:00|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1639741630000|2021-12-17 11:47:10|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1639741650000|2021-12-17 11:47:30|2716.9|2710.9|2717.4|2711.4|2717.4|2711.4|2716.9|2710.9|3
1639741660000|2021-12-17 11:47:40|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1639741680000|2021-12-17 11:48:00|2717.9|2711.9|2715.4|2709.4|2717.9|2711.9|2715.4|2709.4|3
1639741700000|2021-12-17 11:48:20|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1639741710000|2021-12-17 11:48:30|2716.1|2710.1|2716.1|2710.1|2716.9|2710.9|2716.1|2710.1|6
1639741720000|2021-12-17 11:48:40|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|2
1639741740000|2021-12-17 11:49:00|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1639741750000|2021-12-17 11:49:10|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2716.9|2710.9|2
1639741760000|2021-12-17 11:49:20|2717.1|2711.1|2717.1|2711.1|2717.4|2711.4|2717.1|2711.1|3
1639741770000|2021-12-17 11:49:30|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1639741800000|2021-12-17 11:50:00|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1639741820000|2021-12-17 11:50:20|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|2
1639741830000|2021-12-17 11:50:30|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1639741870000|2021-12-17 11:51:10|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1639741880000|2021-12-17 11:51:20|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2716.9|2710.9|2
1639741890000|2021-12-17 11:51:30|2716.6|2710.6|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|2
1639741930000|2021-12-17 11:52:10|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1639741940000|2021-12-17 11:52:20|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1639741950000|2021-12-17 11:52:30|2717.6|2711.6|2718.4|2712.4|2718.4|2712.4|2717.6|2711.6|3
1639741960000|2021-12-17 11:52:40|2718.6|2712.6|2718.1|2712.1|2718.6|2712.6|2718.1|2712.1|2
1639741970000|2021-12-17 11:52:50|2718.4|2712.4|2720.4|2714.4|2720.4|2714.4|2718.4|2712.4|3
1639741980000|2021-12-17 11:53:00|2720.9|2714.9|2720.1|2714.1|2721.1|2715.1|2720.1|2714.1|3
1639742000000|2021-12-17 11:53:20|2719.6|2713.6|2719.6|2713.6|2719.9|2713.9|2719.6|2713.6|3
1639742040000|2021-12-17 11:54:00|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|2
1639742050000|2021-12-17 11:54:10|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1639742070000|2021-12-17 11:54:30|2719.6|2713.6|2718.4|2712.4|2719.6|2713.6|2718.4|2712.4|3
1639742080000|2021-12-17 11:54:40|2718.6|2712.6|2719.4|2713.4|2719.4|2713.4|2718.6|2712.6|3
1639742090000|2021-12-17 11:54:50|2719.9|2713.9|2720.1|2714.1|2720.4|2714.4|2719.9|2713.9|4
1639742120000|2021-12-17 11:55:20|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1639742130000|2021-12-17 11:55:30|2720.4|2714.4|2720.1|2714.1|2720.6|2714.6|2720.1|2714.1|5
1639742150000|2021-12-17 11:55:50|2720.4|2714.4|2720.9|2714.9|2720.9|2714.9|2720.4|2714.4|3
1639742160000|2021-12-17 11:56:00|2721.1|2715.1|2721.6|2715.6|2721.9|2715.9|2721.1|2715.1|4
1639742170000|2021-12-17 11:56:10|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|13
1639742180000|2021-12-17 11:56:20|2722.1|2716.1|2722.6|2716.6|2722.6|2716.6|2722.1|2716.1|3
1639742210000|2021-12-17 11:56:50|2722.9|2716.9|2723.9|2717.9|2724.6|2718.6|2722.9|2716.9|6
1639742220000|2021-12-17 11:57:00|2723.6|2717.6|2724.6|2718.6|2724.6|2718.6|2723.6|2717.6|4
1639742240000|2021-12-17 11:57:20|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1639742260000|2021-12-17 11:57:40|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1639742270000|2021-12-17 11:57:50|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2724.9|2718.9|3
1639742280000|2021-12-17 11:58:00|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1639742290000|2021-12-17 11:58:10|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1639742320000|2021-12-17 11:58:40|2725.9|2719.9|2726.1|2720.1|2726.4|2720.4|2725.6|2719.6|4
1639742330000|2021-12-17 11:58:50|2725.9|2719.9|2726.6|2720.6|2726.9|2720.9|2725.9|2719.9|9
1639742340000|2021-12-17 11:59:00|2726.9|2720.9|2726.9|2720.9|2727.1|2721.1|2726.6|2720.6|7
1639742350000|2021-12-17 11:59:10|2726.6|2720.6|2726.9|2720.9|2726.9|2720.9|2726.6|2720.6|2
1639742360000|2021-12-17 11:59:20|2727.1|2721.1|2727.4|2721.4|2727.4|2721.4|2727.1|2721.1|2
1639742380000|2021-12-17 11:59:40|2727.6|2721.6|2727.1|2721.1|2727.6|2721.6|2727.1|2721.1|3
1639742390000|2021-12-17 11:59:50|2727.4|2721.4|2728.4|2722.4|2728.4|2722.4|2727.4|2721.4|5
1639742400000|2021-12-17 12:00:00|2728.6|2722.6|2729.6|2723.6|2729.6|2723.6|2728.6|2722.6|4
1639742410000|2021-12-17 12:00:10|2729.4|2723.4|2729.9|2723.9|2729.9|2723.9|2729.4|2723.4|5
1639742420000|2021-12-17 12:00:20|2729.6|2723.6|2727.9|2721.9|2729.9|2723.9|2727.9|2721.9|4
1639742430000|2021-12-17 12:00:30|2727.6|2721.6|2727.4|2721.4|2727.9|2721.9|2727.4|2721.4|4
1639742440000|2021-12-17 12:00:40|2727.1|2721.1|2726.4|2720.4|2727.1|2721.1|2725.9|2719.9|6
1639742450000|2021-12-17 12:00:50|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1639742470000|2021-12-17 12:01:10|2726.4|2720.4|2725.6|2719.6|2726.4|2720.4|2725.6|2719.6|2
1639742480000|2021-12-17 12:01:20|2725.9|2719.9|2726.4|2720.4|2726.4|2720.4|2725.9|2719.9|3
1639742490000|2021-12-17 12:01:30|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639742500000|2021-12-17 12:01:40|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1639742540000|2021-12-17 12:02:20|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1639742580000|2021-12-17 12:03:00|2726.9|2720.9|2726.1|2720.1|2726.9|2720.9|2725.6|2719.6|4
1639742590000|2021-12-17 12:03:10|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1639742600000|2021-12-17 12:03:20|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639742610000|2021-12-17 12:03:30|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|2
1639742620000|2021-12-17 12:03:40|2726.4|2720.4|2726.4|2720.4|2726.6|2720.6|2726.4|2720.4|3
1639742630000|2021-12-17 12:03:50|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1639742650000|2021-12-17 12:04:10|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1639742670000|2021-12-17 12:04:30|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|4
1639742690000|2021-12-17 12:04:50|2727.1|2721.1|2727.6|2721.6|2728.4|2722.4|2727.1|2721.1|7
1639742700000|2021-12-17 12:05:00|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639742760000|2021-12-17 12:06:00|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1639742770000|2021-12-17 12:06:10|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.4|2721.4|4
1639742800000|2021-12-17 12:06:40|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1639742830000|2021-12-17 12:07:10|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1639742860000|2021-12-17 12:07:40|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639742890000|2021-12-17 12:08:10|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|3
1639742900000|2021-12-17 12:08:20|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|2
1639742960000|2021-12-17 12:09:20|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639743000000|2021-12-17 12:10:00|2727.6|2721.6|2727.6|2721.6|2727.9|2721.9|2727.4|2721.4|5
1639743030000|2021-12-17 12:10:30|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639743040000|2021-12-17 12:10:40|2728.1|2722.1|2727.6|2721.6|2728.1|2722.1|2727.6|2721.6|2
1639743100000|2021-12-17 12:11:40|2727.9|2721.9|2727.6|2721.6|2728.1|2722.1|2727.6|2721.6|4
1639743120000|2021-12-17 12:12:00|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1639743130000|2021-12-17 12:12:10|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1639743150000|2021-12-17 12:12:30|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|2
1639743160000|2021-12-17 12:12:40|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639743170000|2021-12-17 12:12:50|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.9|2721.9|2
1639743200000|2021-12-17 12:13:20|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1639743220000|2021-12-17 12:13:40|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639743250000|2021-12-17 12:14:10|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.9|2721.9|2
1639743300000|2021-12-17 12:15:00|2727.6|2721.6|2727.4|2721.4|2727.9|2721.9|2727.4|2721.4|3
1639743310000|2021-12-17 12:15:10|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1639743320000|2021-12-17 12:15:20|2726.6|2720.6|2725.9|2719.9|2726.6|2720.6|2725.9|2719.9|2
1639743360000|2021-12-17 12:16:00|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639743390000|2021-12-17 12:16:30|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1639743400000|2021-12-17 12:16:40|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639743410000|2021-12-17 12:16:50|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1639743430000|2021-12-17 12:17:10|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2725.9|2719.9|4
1639743440000|2021-12-17 12:17:20|2725.9|2719.9|2725.9|2719.9|2726.1|2720.1|2725.9|2719.9|11
1639743450000|2021-12-17 12:17:30|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639743510000|2021-12-17 12:18:30|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1639743520000|2021-12-17 12:18:40|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1639743540000|2021-12-17 12:19:00|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2725.4|2719.4|2
1639743550000|2021-12-17 12:19:10|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1639743570000|2021-12-17 12:19:30|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639743580000|2021-12-17 12:19:40|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1639743590000|2021-12-17 12:19:50|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1639743600000|2021-12-17 12:20:00|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|3
1639743620000|2021-12-17 12:20:20|2725.9|2719.9|2725.6|2719.6|2725.9|2719.9|2725.6|2719.6|2
1639743630000|2021-12-17 12:20:30|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1639743640000|2021-12-17 12:20:40|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1639743650000|2021-12-17 12:20:50|2725.9|2719.9|2725.9|2719.9|2726.1|2720.1|2725.4|2719.4|4
1639743660000|2021-12-17 12:21:00|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639743670000|2021-12-17 12:21:10|2725.9|2719.9|2725.6|2719.6|2725.9|2719.9|2725.6|2719.6|2
1639743690000|2021-12-17 12:21:30|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|3
1639743700000|2021-12-17 12:21:40|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|3
1639743720000|2021-12-17 12:22:00|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1639743730000|2021-12-17 12:22:10|2725.6|2719.6|2725.9|2719.9|2725.9|2719.9|2725.6|2719.6|2
1639743780000|2021-12-17 12:23:00|2726.1|2720.1|2725.1|2719.1|2726.1|2720.1|2725.1|2719.1|2
1639743790000|2021-12-17 12:23:10|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1639743800000|2021-12-17 12:23:20|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1639743830000|2021-12-17 12:23:50|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1639743840000|2021-12-17 12:24:00|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639743850000|2021-12-17 12:24:10|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|2
1639743860000|2021-12-17 12:24:20|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1639743880000|2021-12-17 12:24:40|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1639743900000|2021-12-17 12:25:00|2726.6|2720.6|2725.9|2719.9|2726.6|2720.6|2725.9|2719.9|3
1639743910000|2021-12-17 12:25:10|2725.6|2719.6|2725.6|2719.6|2725.9|2719.9|2725.4|2719.4|7
1639743930000|2021-12-17 12:25:30|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1639743940000|2021-12-17 12:25:40|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|2
1639743950000|2021-12-17 12:25:50|2724.9|2718.9|2723.4|2717.4|2724.9|2718.9|2723.4|2717.4|6
1639743960000|2021-12-17 12:26:00|2723.9|2717.9|2722.9|2716.9|2723.9|2717.9|2722.9|2716.9|3
1639743990000|2021-12-17 12:26:30|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1639744000000|2021-12-17 12:26:40|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.1|2715.1|6
1639744010000|2021-12-17 12:26:50|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1639744030000|2021-12-17 12:27:10|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|2
1639744040000|2021-12-17 12:27:20|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1639744070000|2021-12-17 12:27:50|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1639744080000|2021-12-17 12:28:00|2721.1|2715.1|2720.1|2714.1|2721.1|2715.1|2720.1|2714.1|3
1639744100000|2021-12-17 12:28:20|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1639744110000|2021-12-17 12:28:30|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1639744120000|2021-12-17 12:28:40|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1639744130000|2021-12-17 12:28:50|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1639744200000|2021-12-17 12:30:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1639744240000|2021-12-17 12:30:40|2720.4|2714.4|2719.9|2713.9|2720.4|2714.4|2719.9|2713.9|2
1639744250000|2021-12-17 12:30:50|2719.4|2713.4|2718.4|2712.4|2719.4|2713.4|2718.4|2712.4|4
1639744260000|2021-12-17 12:31:00|2718.1|2712.1|2718.4|2712.4|2718.6|2712.6|2718.1|2712.1|4
1639744270000|2021-12-17 12:31:10|2719.1|2713.1|2718.1|2712.1|2719.1|2713.1|2718.1|2712.1|3
1639744280000|2021-12-17 12:31:20|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1639744320000|2021-12-17 12:32:00|2718.9|2712.9|2718.9|2712.9|2719.1|2713.1|2718.6|2712.6|8
1639744330000|2021-12-17 12:32:10|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|2
1639744340000|2021-12-17 12:32:20|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|2719.1|2713.1|1
1639744360000|2021-12-17 12:32:40|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1639744370000|2021-12-17 12:32:50|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2719.4|2713.4|2
1639744390000|2021-12-17 12:33:10|2719.6|2713.6|2720.1|2714.1|2720.4|2714.4|2719.6|2713.6|3
1639744400000|2021-12-17 12:33:20|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1639744410000|2021-12-17 12:33:30|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1639744420000|2021-12-17 12:33:40|2720.6|2714.6|2719.4|2713.4|2720.6|2714.6|2719.4|2713.4|6
1639744430000|2021-12-17 12:33:50|2718.9|2712.9|2718.1|2712.1|2718.9|2712.9|2718.1|2712.1|2
1639744440000|2021-12-17 12:34:00|2718.4|2712.4|2718.1|2712.1|2718.9|2712.9|2718.1|2712.1|5
1639744450000|2021-12-17 12:34:10|2717.9|2711.9|2718.1|2712.1|2718.1|2712.1|2717.9|2711.9|2
1639744460000|2021-12-17 12:34:20|2718.4|2712.4|2718.4|2712.4|2719.1|2713.1|2718.4|2712.4|3
1639744480000|2021-12-17 12:34:40|2718.9|2712.9|2718.4|2712.4|2718.9|2712.9|2718.4|2712.4|4
1639744500000|2021-12-17 12:35:00|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1639744510000|2021-12-17 12:35:10|2718.4|2712.4|2718.1|2712.1|2718.4|2712.4|2718.1|2712.1|2
1639744520000|2021-12-17 12:35:20|2717.6|2711.6|2717.9|2711.9|2717.9|2711.9|2717.6|2711.6|2
1639744540000|2021-12-17 12:35:40|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|1
1639744560000|2021-12-17 12:36:00|2718.4|2712.4|2719.1|2713.1|2719.1|2713.1|2718.4|2712.4|2
1639744590000|2021-12-17 12:36:30|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2719.1|2713.1|2
1639744600000|2021-12-17 12:36:40|2719.4|2713.4|2718.4|2712.4|2719.4|2713.4|2718.1|2712.1|6
1639744610000|2021-12-17 12:36:50|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1639744620000|2021-12-17 12:37:00|2718.4|2712.4|2718.6|2712.6|2718.9|2712.9|2718.4|2712.4|4
1639744630000|2021-12-17 12:37:10|2718.9|2712.9|2719.4|2713.4|2719.4|2713.4|2718.9|2712.9|2
1639744640000|2021-12-17 12:37:20|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|2
1639744650000|2021-12-17 12:37:30|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1639744660000|2021-12-17 12:37:40|2718.9|2712.9|2719.6|2713.6|2720.1|2714.1|2718.9|2712.9|5
1639744680000|2021-12-17 12:38:00|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1639744690000|2021-12-17 12:38:10|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1639744730000|2021-12-17 12:38:50|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1639744740000|2021-12-17 12:39:00|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1639744760000|2021-12-17 12:39:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1639744770000|2021-12-17 12:39:30|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1639744780000|2021-12-17 12:39:40|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1639744790000|2021-12-17 12:39:50|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1639744810000|2021-12-17 12:40:10|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1639744820000|2021-12-17 12:40:20|2720.4|2714.4|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|3
1639744830000|2021-12-17 12:40:30|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1639744840000|2021-12-17 12:40:40|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1639744870000|2021-12-17 12:41:10|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|4
1639744880000|2021-12-17 12:41:20|2719.4|2713.4|2719.6|2713.6|2719.6|2713.6|2719.4|2713.4|2
1639744890000|2021-12-17 12:41:30|2719.1|2713.1|2718.6|2712.6|2719.6|2713.6|2718.6|2712.6|6
1639744900000|2021-12-17 12:41:40|2718.9|2712.9|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|3
1639744910000|2021-12-17 12:41:50|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1639744930000|2021-12-17 12:42:10|2718.1|2712.1|2718.4|2712.4|2718.4|2712.4|2718.1|2712.1|2
1639744940000|2021-12-17 12:42:20|2718.1|2712.1|2718.1|2712.1|2718.1|2712.1|2717.9|2711.9|3
1639744950000|2021-12-17 12:42:30|2718.4|2712.4|2718.1|2712.1|2718.4|2712.4|2718.1|2712.1|2
1639744960000|2021-12-17 12:42:40|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|1
1639744970000|2021-12-17 12:42:50|2717.6|2711.6|2718.1|2712.1|2718.1|2712.1|2717.6|2711.6|4
1639744990000|2021-12-17 12:43:10|2718.4|2712.4|2718.1|2712.1|2718.6|2712.6|2718.1|2712.1|4
1639745000000|2021-12-17 12:43:20|2718.4|2712.4|2718.4|2712.4|2718.6|2712.6|2718.1|2712.1|6
1639745010000|2021-12-17 12:43:30|2718.6|2712.6|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|6
1639745020000|2021-12-17 12:43:40|2718.6|2712.6|2718.9|2712.9|2719.1|2713.1|2718.4|2712.4|11
1639745030000|2021-12-17 12:43:50|2718.4|2712.4|2719.4|2713.4|2719.4|2713.4|2718.4|2712.4|3
1639745040000|2021-12-17 12:44:00|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1639745050000|2021-12-17 12:44:10|2719.9|2713.9|2720.1|2714.1|2720.4|2714.4|2719.9|2713.9|4
1639745060000|2021-12-17 12:44:20|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1639745070000|2021-12-17 12:44:30|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|2
1639745100000|2021-12-17 12:45:00|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1639745110000|2021-12-17 12:45:10|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1639745130000|2021-12-17 12:45:30|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|2
1639745170000|2021-12-17 12:46:10|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|2
1639745190000|2021-12-17 12:46:30|2720.1|2714.1|2720.1|2714.1|2721.4|2715.4|2720.1|2714.1|7
1639745200000|2021-12-17 12:46:40|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|2
1639745230000|2021-12-17 12:47:10|2720.9|2714.9|2720.9|2714.9|2721.1|2715.1|2720.6|2714.6|5
1639745240000|2021-12-17 12:47:20|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|3
1639745250000|2021-12-17 12:47:30|2720.9|2714.9|2720.1|2714.1|2720.9|2714.9|2719.9|2713.9|8
1639745260000|2021-12-17 12:47:40|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1639745270000|2021-12-17 12:47:50|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2719.9|2713.9|6
1639745280000|2021-12-17 12:48:00|2720.1|2714.1|2720.6|2714.6|2720.6|2714.6|2720.1|2714.1|3
1639745310000|2021-12-17 12:48:30|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1639745320000|2021-12-17 12:48:40|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|5
1639745360000|2021-12-17 12:49:20|2720.4|2714.4|2719.6|2713.6|2720.4|2714.4|2719.6|2713.6|3
1639745370000|2021-12-17 12:49:30|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1639745380000|2021-12-17 12:49:40|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1639745430000|2021-12-17 12:50:30|2719.4|2713.4|2718.6|2712.6|2719.4|2713.4|2718.6|2712.6|3
1639745440000|2021-12-17 12:50:40|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.4|2712.4|6
1639745450000|2021-12-17 12:50:50|2718.6|2712.6|2718.1|2712.1|2718.6|2712.6|2718.1|2712.1|7
1639745460000|2021-12-17 12:51:00|2718.4|2712.4|2718.1|2712.1|2718.6|2712.6|2718.1|2712.1|4
1639745470000|2021-12-17 12:51:10|2718.4|2712.4|2718.1|2712.1|2718.4|2712.4|2718.1|2712.1|2
1639745480000|2021-12-17 12:51:20|2718.4|2712.4|2718.1|2712.1|2718.4|2712.4|2718.1|2712.1|2
1639745510000|2021-12-17 12:51:50|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1639745520000|2021-12-17 12:52:00|2718.6|2712.6|2718.9|2712.9|2718.9|2712.9|2718.4|2712.4|3
1639745530000|2021-12-17 12:52:10|2719.1|2713.1|2718.6|2712.6|2719.1|2713.1|2718.1|2712.1|5
1639745540000|2021-12-17 12:52:20|2719.4|2713.4|2718.1|2712.1|2719.4|2713.4|2718.1|2712.1|7
1639745550000|2021-12-17 12:52:30|2718.4|2712.4|2719.4|2713.4|2719.4|2713.4|2718.4|2712.4|5
1639745560000|2021-12-17 12:52:40|2719.6|2713.6|2719.9|2713.9|2719.9|2713.9|2719.6|2713.6|2
1639745570000|2021-12-17 12:52:50|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2718.9|2712.9|5
1639745580000|2021-12-17 12:53:00|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1639745610000|2021-12-17 12:53:30|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2719.4|2713.4|2
1639745630000|2021-12-17 12:53:50|2718.9|2712.9|2719.6|2713.6|2719.6|2713.6|2718.9|2712.9|4
1639745640000|2021-12-17 12:54:00|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|4
1639745650000|2021-12-17 12:54:10|2719.9|2713.9|2720.9|2714.9|2720.9|2714.9|2719.6|2713.6|6
1639745660000|2021-12-17 12:54:20|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1639745680000|2021-12-17 12:54:40|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1639745700000|2021-12-17 12:55:00|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1639745710000|2021-12-17 12:55:10|2720.4|2714.4|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|3
1639745720000|2021-12-17 12:55:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1639745740000|2021-12-17 12:55:40|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|3
1639745750000|2021-12-17 12:55:50|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|2
1639745760000|2021-12-17 12:56:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1639745780000|2021-12-17 12:56:20|2721.9|2715.9|2722.4|2716.4|2722.9|2716.9|2721.9|2715.9|4
1639745790000|2021-12-17 12:56:30|2722.6|2716.6|2723.4|2717.4|2723.9|2717.9|2722.6|2716.6|9
1639745800000|2021-12-17 12:56:40|2723.1|2717.1|2722.1|2716.1|2723.1|2717.1|2722.1|2716.1|4
1639745810000|2021-12-17 12:56:50|2722.4|2716.4|2722.1|2716.1|2722.4|2716.4|2722.1|2716.1|2
1639745820000|2021-12-17 12:57:00|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1639745850000|2021-12-17 12:57:30|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.1|2715.1|3
1639745860000|2021-12-17 12:57:40|2721.6|2715.6|2720.9|2714.9|2721.6|2715.6|2720.6|2714.6|7
1639745870000|2021-12-17 12:57:50|2720.1|2714.1|2720.6|2714.6|2721.4|2715.4|2720.1|2714.1|7
1639745880000|2021-12-17 12:58:00|2719.9|2713.9|2719.6|2713.6|2720.1|2714.1|2719.4|2713.4|8
1639745890000|2021-12-17 12:58:10|2718.9|2712.9|2718.9|2712.9|2719.6|2713.6|2718.9|2712.9|5
1639745900000|2021-12-17 12:58:20|2718.6|2712.6|2718.4|2712.4|2719.4|2713.4|2718.4|2712.4|6
1639745910000|2021-12-17 12:58:30|2718.1|2712.1|2719.6|2713.6|2719.6|2713.6|2718.1|2712.1|6
1639745920000|2021-12-17 12:58:40|2719.4|2713.4|2718.4|2712.4|2719.4|2713.4|2718.4|2712.4|3
1639745930000|2021-12-17 12:58:50|2718.6|2712.6|2718.9|2712.9|2718.9|2712.9|2718.6|2712.6|2
1639745940000|2021-12-17 12:59:00|2719.1|2713.1|2718.6|2712.6|2719.1|2713.1|2718.4|2712.4|8
1639745950000|2021-12-17 12:59:10|2719.1|2713.1|2718.4|2712.4|2719.4|2713.4|2718.4|2712.4|3
1639745960000|2021-12-17 12:59:20|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1639745970000|2021-12-17 12:59:30|2718.4|2712.4|2717.4|2711.4|2718.4|2712.4|2717.4|2711.4|12
1639745980000|2021-12-17 12:59:40|2717.6|2711.6|2716.9|2710.9|2717.6|2711.6|2716.1|2710.1|13
1639745990000|2021-12-17 12:59:50|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2716.6|2710.6|5
1639746000000|2021-12-17 13:00:00|2717.4|2711.4|2718.9|2712.9|2720.4|2714.4|2717.1|2711.1|24
1639746010000|2021-12-17 13:00:10|2719.1|2713.1|2717.4|2711.4|2719.4|2713.4|2717.4|2711.4|13
1639746020000|2021-12-17 13:00:20|2717.6|2711.6|2715.6|2709.6|2717.6|2711.6|2715.6|2709.6|15
1639746030000|2021-12-17 13:00:30|2715.1|2709.1|2716.4|2710.4|2716.6|2710.6|2715.1|2709.1|10
1639746040000|2021-12-17 13:00:40|2716.6|2710.6|2717.6|2711.6|2717.9|2711.9|2716.6|2710.6|15
1639746050000|2021-12-17 13:00:50|2717.4|2711.4|2716.4|2710.4|2717.4|2711.4|2716.4|2710.4|10
1639746060000|2021-12-17 13:01:00|2716.1|2710.1|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|2
1639746070000|2021-12-17 13:01:10|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.1|2710.1|4
1639746080000|2021-12-17 13:01:20|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.4|2709.4|11
1639746090000|2021-12-17 13:01:30|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2715.1|2709.1|3
1639746100000|2021-12-17 13:01:40|2714.9|2708.9|2712.6|2706.6|2715.4|2709.4|2712.6|2706.6|11
1639746110000|2021-12-17 13:01:50|2712.4|2706.4|2712.9|2706.9|2713.1|2707.1|2712.1|2706.1|13
1639746120000|2021-12-17 13:02:00|2712.4|2706.4|2713.4|2707.4|2713.4|2707.4|2712.4|2706.4|5
1639746130000|2021-12-17 13:02:10|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2712.4|2706.4|6
1639746140000|2021-12-17 13:02:20|2712.9|2706.9|2712.9|2706.9|2713.9|2707.9|2712.6|2706.6|6
1639746150000|2021-12-17 13:02:30|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.4|2706.4|2
1639746160000|2021-12-17 13:02:40|2712.9|2706.9|2714.1|2708.1|2714.4|2708.4|2712.9|2706.9|9
1639746180000|2021-12-17 13:03:00|2713.9|2707.9|2714.6|2708.6|2714.9|2708.9|2713.9|2707.9|8
1639746190000|2021-12-17 13:03:10|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1639746200000|2021-12-17 13:03:20|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|3
1639746210000|2021-12-17 13:03:30|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2714.9|2708.9|5
1639746220000|2021-12-17 13:03:40|2715.6|2709.6|2716.9|2710.9|2716.9|2710.9|2715.6|2709.6|8
1639746230000|2021-12-17 13:03:50|2716.6|2710.6|2717.1|2711.1|2717.1|2711.1|2716.6|2710.6|5
1639746240000|2021-12-17 13:04:00|2717.4|2711.4|2716.6|2710.6|2717.9|2711.9|2716.4|2710.4|10
1639746250000|2021-12-17 13:04:10|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.4|2710.4|4
1639746260000|2021-12-17 13:04:20|2716.4|2710.4|2716.1|2710.1|2716.4|2710.4|2715.4|2709.4|9
1639746270000|2021-12-17 13:04:30|2715.9|2709.9|2714.9|2708.9|2715.9|2709.9|2714.9|2708.9|4
1639746280000|2021-12-17 13:04:40|2714.6|2708.6|2714.9|2708.9|2715.1|2709.1|2714.6|2708.6|4
1639746290000|2021-12-17 13:04:50|2714.6|2708.6|2714.1|2708.1|2714.6|2708.6|2714.1|2708.1|5
1639746300000|2021-12-17 13:05:00|2714.4|2708.4|2712.6|2706.6|2714.6|2708.6|2712.6|2706.6|18
1639746310000|2021-12-17 13:05:10|2712.9|2706.9|2712.1|2706.1|2712.9|2706.9|2712.1|2706.1|6
1639746320000|2021-12-17 13:05:20|2712.4|2706.4|2711.6|2705.6|2712.4|2706.4|2711.6|2705.6|3
1639746330000|2021-12-17 13:05:30|2712.1|2706.1|2712.6|2706.6|2712.6|2706.6|2711.4|2705.4|6
1639746340000|2021-12-17 13:05:40|2712.9|2706.9|2713.4|2707.4|2713.4|2707.4|2712.9|2706.9|5
1639746350000|2021-12-17 13:05:50|2713.1|2707.1|2713.4|2707.4|2713.4|2707.4|2713.1|2707.1|2
1639746360000|2021-12-17 13:06:00|2713.9|2707.9|2714.4|2708.4|2714.4|2708.4|2713.9|2707.9|3
1639746370000|2021-12-17 13:06:10|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|2
1639746380000|2021-12-17 13:06:20|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1639746390000|2021-12-17 13:06:30|2715.4|2709.4|2716.1|2710.1|2716.4|2710.4|2715.4|2709.4|8
1639746400000|2021-12-17 13:06:40|2716.4|2710.4|2717.1|2711.1|2717.6|2711.6|2716.4|2710.4|5
1639746410000|2021-12-17 13:06:50|2716.9|2710.9|2716.9|2710.9|2717.1|2711.1|2716.4|2710.4|6
1639746420000|2021-12-17 13:07:00|2717.1|2711.1|2717.9|2711.9|2717.9|2711.9|2717.1|2711.1|4
1639746430000|2021-12-17 13:07:10|2718.4|2712.4|2718.6|2712.6|2719.1|2713.1|2716.9|2710.9|10
1639746440000|2021-12-17 13:07:20|2718.4|2712.4|2719.1|2713.1|2719.6|2713.6|2718.4|2712.4|9
1639746450000|2021-12-17 13:07:30|2719.4|2713.4|2720.9|2714.9|2720.9|2714.9|2719.4|2713.4|8
1639746460000|2021-12-17 13:07:40|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2719.4|2713.4|8
1639746470000|2021-12-17 13:07:50|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|4
1639746480000|2021-12-17 13:08:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1639746490000|2021-12-17 13:08:10|2721.1|2715.1|2720.4|2714.4|2721.1|2715.1|2720.1|2714.1|10
1639746500000|2021-12-17 13:08:20|2720.6|2714.6|2719.9|2713.9|2720.6|2714.6|2719.9|2713.9|5
1639746510000|2021-12-17 13:08:30|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2719.1|2713.1|2
1639746520000|2021-12-17 13:08:40|2719.4|2713.4|2720.1|2714.1|2720.1|2714.1|2719.4|2713.4|6
1639746530000|2021-12-17 13:08:50|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1639746540000|2021-12-17 13:09:00|2720.4|2714.4|2721.9|2715.9|2721.9|2715.9|2720.4|2714.4|10
1639746550000|2021-12-17 13:09:10|2721.6|2715.6|2722.9|2716.9|2722.9|2716.9|2721.6|2715.6|8
1639746560000|2021-12-17 13:09:20|2723.4|2717.4|2723.4|2717.4|2723.6|2717.6|2722.6|2716.6|13
1639746570000|2021-12-17 13:09:30|2723.1|2717.1|2722.1|2716.1|2723.1|2717.1|2721.9|2715.9|8
1639746580000|2021-12-17 13:09:40|2722.4|2716.4|2723.1|2717.1|2723.1|2717.1|2722.4|2716.4|6
1639746590000|2021-12-17 13:09:50|2722.9|2716.9|2723.6|2717.6|2723.6|2717.6|2722.9|2716.9|4
1639746600000|2021-12-17 13:10:00|2723.9|2717.9|2723.6|2717.6|2723.9|2717.9|2723.1|2717.1|12
1639746610000|2021-12-17 13:10:10|2723.9|2717.9|2723.1|2717.1|2724.1|2718.1|2722.9|2716.9|6
1639746620000|2021-12-17 13:10:20|2723.4|2717.4|2724.4|2718.4|2724.4|2718.4|2723.4|2717.4|9
1639746630000|2021-12-17 13:10:30|2724.9|2718.9|2724.4|2718.4|2724.9|2718.9|2724.4|2718.4|4
1639746640000|2021-12-17 13:10:40|2724.1|2718.1|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|3
1639746650000|2021-12-17 13:10:50|2723.9|2717.9|2724.4|2718.4|2724.4|2718.4|2723.9|2717.9|5
1639746660000|2021-12-17 13:11:00|2724.1|2718.1|2723.9|2717.9|2724.4|2718.4|2723.6|2717.6|6
1639746670000|2021-12-17 13:11:10|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2723.9|2717.9|7
1639746680000|2021-12-17 13:11:20|2724.1|2718.1|2724.1|2718.1|2724.4|2718.4|2723.9|2717.9|4
1639746690000|2021-12-17 13:11:30|2724.4|2718.4|2722.9|2716.9|2724.4|2718.4|2722.9|2716.9|5
1639746700000|2021-12-17 13:11:40|2723.4|2717.4|2724.1|2718.1|2724.4|2718.4|2723.4|2717.4|6
1639746710000|2021-12-17 13:11:50|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1639746720000|2021-12-17 13:12:00|2724.6|2718.6|2724.9|2718.9|2725.9|2719.9|2724.4|2718.4|11
1639746730000|2021-12-17 13:12:10|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|2
1639746740000|2021-12-17 13:12:20|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2724.9|2718.9|10
1639746750000|2021-12-17 13:12:30|2725.9|2719.9|2725.9|2719.9|2726.1|2720.1|2725.6|2719.6|5
1639746760000|2021-12-17 13:12:40|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.9|2719.9|2
1639746770000|2021-12-17 13:12:50|2726.1|2720.1|2726.4|2720.4|2726.6|2720.6|2726.1|2720.1|8
1639746780000|2021-12-17 13:13:00|2726.6|2720.6|2728.9|2722.9|2728.9|2722.9|2726.6|2720.6|8
1639746790000|2021-12-17 13:13:10|2728.4|2722.4|2728.6|2722.6|2728.6|2722.6|2728.4|2722.4|2
1639746800000|2021-12-17 13:13:20|2728.9|2722.9|2728.6|2722.6|2728.9|2722.9|2728.6|2722.6|2
1639746810000|2021-12-17 13:13:30|2727.9|2721.9|2728.4|2722.4|2728.4|2722.4|2727.9|2721.9|2
1639746820000|2021-12-17 13:13:40|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|2
1639746830000|2021-12-17 13:13:50|2729.4|2723.4|2730.4|2724.4|2730.4|2724.4|2729.4|2723.4|7
1639746840000|2021-12-17 13:14:00|2729.9|2723.9|2731.4|2725.4|2731.4|2725.4|2729.6|2723.6|9
1639746850000|2021-12-17 13:14:10|2730.9|2724.9|2730.9|2724.9|2731.4|2725.4|2729.9|2723.9|12
1639746860000|2021-12-17 13:14:20|2731.1|2725.1|2731.4|2725.4|2731.6|2725.6|2730.9|2724.9|11
1639746870000|2021-12-17 13:14:30|2731.1|2725.1|2731.6|2725.6|2731.6|2725.6|2731.1|2725.1|3
1639746880000|2021-12-17 13:14:40|2731.9|2725.9|2731.6|2725.6|2731.9|2725.9|2731.6|2725.6|2
1639746890000|2021-12-17 13:14:50|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|2731.1|2725.1|3
1639746900000|2021-12-17 13:15:00|2731.6|2725.6|2730.9|2724.9|2731.6|2725.6|2730.9|2724.9|3
1639746910000|2021-12-17 13:15:10|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.1|2724.1|4
1639746920000|2021-12-17 13:15:20|2730.1|2724.1|2728.6|2722.6|2730.1|2724.1|2728.4|2722.4|6
1639746930000|2021-12-17 13:15:30|2728.9|2722.9|2727.4|2721.4|2729.4|2723.4|2727.4|2721.4|6
1639746940000|2021-12-17 13:15:40|2727.9|2721.9|2729.1|2723.1|2729.1|2723.1|2727.9|2721.9|2
1639746950000|2021-12-17 13:15:50|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1639746960000|2021-12-17 13:16:00|2729.6|2723.6|2728.9|2722.9|2729.6|2723.6|2728.6|2722.6|8
1639746970000|2021-12-17 13:16:10|2728.6|2722.6|2726.4|2720.4|2728.6|2722.6|2726.4|2720.4|9
1639746980000|2021-12-17 13:16:20|2726.6|2720.6|2726.4|2720.4|2726.6|2720.6|2726.1|2720.1|4
1639746990000|2021-12-17 13:16:30|2726.6|2720.6|2726.9|2720.9|2726.9|2720.9|2726.6|2720.6|2
1639747000000|2021-12-17 13:16:40|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|1
1639747010000|2021-12-17 13:16:50|2727.4|2721.4|2726.6|2720.6|2727.6|2721.6|2726.6|2720.6|3
1639747020000|2021-12-17 13:17:00|2727.4|2721.4|2726.9|2720.9|2727.6|2721.6|2726.9|2720.9|5
1639747030000|2021-12-17 13:17:10|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1639747040000|2021-12-17 13:17:20|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2725.9|2719.9|6
1639747050000|2021-12-17 13:17:30|2725.6|2719.6|2725.9|2719.9|2725.9|2719.9|2725.4|2719.4|3
1639747060000|2021-12-17 13:17:40|2726.1|2720.1|2725.9|2719.9|2726.4|2720.4|2725.4|2719.4|8
1639747070000|2021-12-17 13:17:50|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2725.4|2719.4|2
1639747080000|2021-12-17 13:18:00|2725.6|2719.6|2726.1|2720.1|2726.1|2720.1|2725.6|2719.6|3
1639747090000|2021-12-17 13:18:10|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1639747100000|2021-12-17 13:18:20|2726.6|2720.6|2726.9|2720.9|2726.9|2720.9|2726.6|2720.6|2
1639747110000|2021-12-17 13:18:30|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1639747120000|2021-12-17 13:18:40|2726.9|2720.9|2727.1|2721.1|2727.1|2721.1|2726.9|2720.9|2
1639747140000|2021-12-17 13:19:00|2727.4|2721.4|2726.4|2720.4|2727.4|2721.4|2726.1|2720.1|6
1639747150000|2021-12-17 13:19:10|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.6|2719.6|6
1639747160000|2021-12-17 13:19:20|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639747170000|2021-12-17 13:19:30|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|2
1639747180000|2021-12-17 13:19:40|2725.9|2719.9|2726.1|2720.1|2726.4|2720.4|2725.9|2719.9|4
1639747200000|2021-12-17 13:20:00|2726.4|2720.4|2725.1|2719.1|2726.4|2720.4|2725.1|2719.1|5
1639747210000|2021-12-17 13:20:10|2725.4|2719.4|2725.9|2719.9|2726.4|2720.4|2724.9|2718.9|15
1639747220000|2021-12-17 13:20:20|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|2
1639747230000|2021-12-17 13:20:30|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.6|2719.6|4
1639747240000|2021-12-17 13:20:40|2725.4|2719.4|2725.1|2719.1|2725.6|2719.6|2725.1|2719.1|4
1639747250000|2021-12-17 13:20:50|2725.4|2719.4|2724.9|2718.9|2725.4|2719.4|2724.9|2718.9|5
1639747260000|2021-12-17 13:21:00|2724.4|2718.4|2723.9|2717.9|2724.4|2718.4|2723.9|2717.9|5
1639747270000|2021-12-17 13:21:10|2724.1|2718.1|2723.6|2717.6|2724.9|2718.9|2722.9|2716.9|13
1639747280000|2021-12-17 13:21:20|2723.4|2717.4|2722.6|2716.6|2723.4|2717.4|2722.6|2716.6|3
1639747290000|2021-12-17 13:21:30|2722.9|2716.9|2723.9|2717.9|2723.9|2717.9|2722.6|2716.6|8
1639747300000|2021-12-17 13:21:40|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1639747320000|2021-12-17 13:22:00|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|5
1639747330000|2021-12-17 13:22:10|2724.4|2718.4|2725.1|2719.1|2725.1|2719.1|2724.4|2718.4|6
1639747340000|2021-12-17 13:22:20|2724.9|2718.9|2725.4|2719.4|2725.4|2719.4|2724.9|2718.9|3
1639747350000|2021-12-17 13:22:30|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1639747360000|2021-12-17 13:22:40|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1639747380000|2021-12-17 13:23:00|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.1|2718.1|5
1639747390000|2021-12-17 13:23:10|2724.9|2718.9|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|2
1639747400000|2021-12-17 13:23:20|2724.4|2718.4|2724.4|2718.4|2724.6|2718.6|2724.1|2718.1|6
1639747410000|2021-12-17 13:23:30|2723.9|2717.9|2724.1|2718.1|2724.4|2718.4|2723.9|2717.9|6
1639747430000|2021-12-17 13:23:50|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|2
1639747450000|2021-12-17 13:24:10|2724.9|2718.9|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|2
1639747460000|2021-12-17 13:24:20|2724.9|2718.9|2725.1|2719.1|2725.6|2719.6|2724.9|2718.9|7
1639747470000|2021-12-17 13:24:30|2725.4|2719.4|2725.6|2719.6|2725.9|2719.9|2725.4|2719.4|5
1639747480000|2021-12-17 13:24:40|2725.9|2719.9|2725.6|2719.6|2725.9|2719.9|2725.1|2719.1|6
1639747490000|2021-12-17 13:24:50|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2724.9|2718.9|4
1639747510000|2021-12-17 13:25:10|2724.9|2718.9|2724.6|2718.6|2724.9|2718.9|2724.1|2718.1|8
1639747520000|2021-12-17 13:25:20|2724.4|2718.4|2724.1|2718.1|2724.6|2718.6|2724.1|2718.1|4
1639747530000|2021-12-17 13:25:30|2724.4|2718.4|2723.9|2717.9|2724.4|2718.4|2723.6|2717.6|5
1639747540000|2021-12-17 13:25:40|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1639747560000|2021-12-17 13:26:00|2723.9|2717.9|2723.6|2717.6|2723.9|2717.9|2723.1|2717.1|6
1639747570000|2021-12-17 13:26:10|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1639747580000|2021-12-17 13:26:20|2724.4|2718.4|2724.6|2718.6|2725.1|2719.1|2724.4|2718.4|4
1639747590000|2021-12-17 13:26:30|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1639747600000|2021-12-17 13:26:40|2725.1|2719.1|2724.6|2718.6|2725.1|2719.1|2724.6|2718.6|2
1639747620000|2021-12-17 13:27:00|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|3
1639747630000|2021-12-17 13:27:10|2724.4|2718.4|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|2
1639747640000|2021-12-17 13:27:20|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1639747650000|2021-12-17 13:27:30|2724.9|2718.9|2725.1|2719.1|2725.1|2719.1|2724.9|2718.9|2
1639747670000|2021-12-17 13:27:50|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|2
1639747680000|2021-12-17 13:28:00|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1639747690000|2021-12-17 13:28:10|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1639747700000|2021-12-17 13:28:20|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|2
1639747710000|2021-12-17 13:28:30|2725.4|2719.4|2726.1|2720.1|2726.1|2720.1|2725.4|2719.4|3
1639747720000|2021-12-17 13:28:40|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1639747730000|2021-12-17 13:28:50|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1639747750000|2021-12-17 13:29:10|2726.4|2720.4|2726.1|2720.1|2726.6|2720.6|2726.1|2720.1|5
1639747760000|2021-12-17 13:29:20|2726.6|2720.6|2726.9|2720.9|2726.9|2720.9|2726.6|2720.6|6
1639747770000|2021-12-17 13:29:30|2726.6|2720.6|2727.4|2721.4|2727.4|2721.4|2726.6|2720.6|6
1639747780000|2021-12-17 13:29:40|2727.1|2721.1|2727.1|2721.1|2727.4|2721.4|2727.1|2721.1|3
1639747790000|2021-12-17 13:29:50|2727.4|2721.4|2726.6|2720.6|2727.4|2721.4|2726.6|2720.6|4
1639747800000|2021-12-17 13:30:00|2726.4|2720.4|2725.6|2719.6|2726.4|2720.4|2725.6|2719.6|3
1639747810000|2021-12-17 13:30:10|2725.9|2719.9|2725.1|2719.1|2726.1|2720.1|2725.1|2719.1|6
1639747820000|2021-12-17 13:30:20|2724.9|2718.9|2722.1|2716.1|2724.9|2718.9|2722.1|2716.1|9
1639747830000|2021-12-17 13:30:30|2721.9|2715.9|2720.1|2714.1|2721.9|2715.9|2720.1|2714.1|10
1639747840000|2021-12-17 13:30:40|2720.6|2714.6|2720.6|2714.6|2721.9|2715.9|2720.6|2714.6|12
1639747850000|2021-12-17 13:30:50|2719.9|2713.9|2720.6|2714.6|2720.6|2714.6|2719.9|2713.9|3
1639747860000|2021-12-17 13:31:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|3
1639747870000|2021-12-17 13:31:10|2721.1|2715.1|2721.6|2715.6|2722.9|2716.9|2721.1|2715.1|8
1639747880000|2021-12-17 13:31:20|2721.9|2715.9|2722.6|2716.6|2722.6|2716.6|2721.6|2715.6|7
1639747890000|2021-12-17 13:31:30|2723.1|2717.1|2723.4|2717.4|2723.6|2717.6|2723.1|2717.1|4
1639747900000|2021-12-17 13:31:40|2723.6|2717.6|2723.9|2717.9|2724.6|2718.6|2723.6|2717.6|14
1639747910000|2021-12-17 13:31:50|2723.6|2717.6|2722.6|2716.6|2723.6|2717.6|2722.6|2716.6|13
1639747920000|2021-12-17 13:32:00|2722.9|2716.9|2723.1|2717.1|2724.1|2718.1|2722.6|2716.6|10
1639747930000|2021-12-17 13:32:10|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1639747940000|2021-12-17 13:32:20|2723.4|2717.4|2723.9|2717.9|2723.9|2717.9|2722.6|2716.6|15
1639747950000|2021-12-17 13:32:30|2723.6|2717.6|2723.4|2717.4|2723.6|2717.6|2722.9|2716.9|6
1639747960000|2021-12-17 13:32:40|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.4|2717.4|3
1639747970000|2021-12-17 13:32:50|2723.9|2717.9|2723.6|2717.6|2724.4|2718.4|2723.6|2717.6|9
1639747980000|2021-12-17 13:33:00|2723.9|2717.9|2723.4|2717.4|2724.1|2718.1|2723.4|2717.4|5
1639747990000|2021-12-17 13:33:10|2723.1|2717.1|2724.4|2718.4|2724.4|2718.4|2723.1|2717.1|7
1639748000000|2021-12-17 13:33:20|2724.1|2718.1|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|5
1639748010000|2021-12-17 13:33:30|2724.4|2718.4|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|10
1639748020000|2021-12-17 13:33:40|2724.4|2718.4|2725.1|2719.1|2725.4|2719.4|2724.1|2718.1|8
1639748030000|2021-12-17 13:33:50|2725.4|2719.4|2724.1|2718.1|2725.4|2719.4|2724.1|2718.1|11
1639748040000|2021-12-17 13:34:00|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|4
1639748050000|2021-12-17 13:34:10|2724.9|2718.9|2725.1|2719.1|2725.4|2719.4|2724.9|2718.9|4
1639748080000|2021-12-17 13:34:40|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1639748090000|2021-12-17 13:34:50|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1639748100000|2021-12-17 13:35:00|2725.4|2719.4|2726.1|2720.1|2726.1|2720.1|2725.4|2719.4|7
1639748110000|2021-12-17 13:35:10|2725.9|2719.9|2724.6|2718.6|2725.9|2719.9|2724.6|2718.6|4
1639748120000|2021-12-17 13:35:20|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1639748140000|2021-12-17 13:35:40|2724.9|2718.9|2724.6|2718.6|2725.1|2719.1|2724.6|2718.6|3
1639748150000|2021-12-17 13:35:50|2724.4|2718.4|2723.4|2717.4|2724.4|2718.4|2723.4|2717.4|4
1639748160000|2021-12-17 13:36:00|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1639748170000|2021-12-17 13:36:10|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1639748180000|2021-12-17 13:36:20|2723.6|2717.6|2722.6|2716.6|2723.6|2717.6|2722.6|2716.6|4
1639748190000|2021-12-17 13:36:30|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1639748210000|2021-12-17 13:36:50|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|2
1639748220000|2021-12-17 13:37:00|2723.1|2717.1|2723.4|2717.4|2723.6|2717.6|2723.1|2717.1|4
1639748230000|2021-12-17 13:37:10|2723.6|2717.6|2723.4|2717.4|2723.6|2717.6|2723.4|2717.4|2
1639748240000|2021-12-17 13:37:20|2723.1|2717.1|2722.4|2716.4|2723.1|2717.1|2722.4|2716.4|3
1639748250000|2021-12-17 13:37:30|2722.6|2716.6|2723.4|2717.4|2723.4|2717.4|2722.6|2716.6|3
1639748270000|2021-12-17 13:37:50|2723.6|2717.6|2724.9|2718.9|2724.9|2718.9|2723.6|2717.6|4
1639748290000|2021-12-17 13:38:10|2724.6|2718.6|2724.9|2718.9|2725.1|2719.1|2724.6|2718.6|3
1639748300000|2021-12-17 13:38:20|2724.4|2718.4|2723.1|2717.1|2724.4|2718.4|2723.1|2717.1|7
1639748310000|2021-12-17 13:38:30|2722.9|2716.9|2722.6|2716.6|2723.1|2717.1|2722.6|2716.6|4
1639748320000|2021-12-17 13:38:40|2722.4|2716.4|2722.4|2716.4|2722.6|2716.6|2722.1|2716.1|9
1639748330000|2021-12-17 13:38:50|2722.6|2716.6|2722.1|2716.1|2722.6|2716.6|2722.1|2716.1|10
1639748340000|2021-12-17 13:39:00|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1639748360000|2021-12-17 13:39:20|2722.6|2716.6|2723.4|2717.4|2723.4|2717.4|2722.6|2716.6|2
1639748370000|2021-12-17 13:39:30|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1639748380000|2021-12-17 13:39:40|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|4
1639748390000|2021-12-17 13:39:50|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2722.9|2716.9|8
1639748400000|2021-12-17 13:40:00|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1639748410000|2021-12-17 13:40:10|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1639748440000|2021-12-17 13:40:40|2723.4|2717.4|2722.6|2716.6|2723.6|2717.6|2722.4|2716.4|5
1639748450000|2021-12-17 13:40:50|2722.9|2716.9|2721.9|2715.9|2722.9|2716.9|2721.9|2715.9|5
1639748460000|2021-12-17 13:41:00|2721.6|2715.6|2720.9|2714.9|2721.6|2715.6|2720.9|2714.9|8
1639748470000|2021-12-17 13:41:10|2721.1|2715.1|2721.6|2715.6|2722.4|2716.4|2721.1|2715.1|6
1639748480000|2021-12-17 13:41:20|2721.9|2715.9|2721.6|2715.6|2722.1|2716.1|2721.6|2715.6|4
1639748490000|2021-12-17 13:41:30|2721.9|2715.9|2721.6|2715.6|2722.4|2716.4|2721.6|2715.6|5
1639748500000|2021-12-17 13:41:40|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1639748580000|2021-12-17 13:43:00|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1639748600000|2021-12-17 13:43:20|2722.9|2716.9|2723.6|2717.6|2723.6|2717.6|2722.9|2716.9|2
1639748610000|2021-12-17 13:43:30|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1639748620000|2021-12-17 13:43:40|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1639748640000|2021-12-17 13:44:00|2723.4|2717.4|2723.1|2717.1|2723.4|2717.4|2723.1|2717.1|2
1639748650000|2021-12-17 13:44:10|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.1|2717.1|3
1639748660000|2021-12-17 13:44:20|2723.6|2717.6|2725.4|2719.4|2725.4|2719.4|2723.6|2717.6|2
1639748670000|2021-12-17 13:44:30|2724.4|2718.4|2723.9|2717.9|2724.4|2718.4|2723.9|2717.9|2
1639748680000|2021-12-17 13:44:40|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|3
1639748690000|2021-12-17 13:44:50|2723.1|2717.1|2724.4|2718.4|2724.4|2718.4|2722.9|2716.9|6
1639748700000|2021-12-17 13:45:00|2724.6|2718.6|2725.1|2719.1|2725.1|2719.1|2724.6|2718.6|4
1639748710000|2021-12-17 13:45:10|2725.4|2719.4|2727.4|2721.4|2727.4|2721.4|2725.4|2719.4|4
1639748720000|2021-12-17 13:45:20|2727.6|2721.6|2727.4|2721.4|2727.6|2721.6|2726.9|2720.9|10
1639748730000|2021-12-17 13:45:30|2727.6|2721.6|2727.4|2721.4|2727.6|2721.6|2727.4|2721.4|2
1639748740000|2021-12-17 13:45:40|2727.1|2721.1|2727.4|2721.4|2727.6|2721.6|2727.1|2721.1|4
1639748750000|2021-12-17 13:45:50|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|1
1639748760000|2021-12-17 13:46:00|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1639748770000|2021-12-17 13:46:10|2727.1|2721.1|2725.6|2719.6|2727.1|2721.1|2725.6|2719.6|7
1639748780000|2021-12-17 13:46:20|2725.9|2719.9|2727.1|2721.1|2727.1|2721.1|2725.9|2719.9|9
1639748790000|2021-12-17 13:46:30|2726.9|2720.9|2726.1|2720.1|2726.9|2720.9|2726.1|2720.1|7
1639748800000|2021-12-17 13:46:40|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.6|2719.6|4
1639748810000|2021-12-17 13:46:50|2727.1|2721.1|2727.6|2721.6|2727.6|2721.6|2726.9|2720.9|6
1639748820000|2021-12-17 13:47:00|2727.4|2721.4|2727.4|2721.4|2727.9|2721.9|2727.4|2721.4|4
1639748830000|2021-12-17 13:47:10|2726.6|2720.6|2727.4|2721.4|2727.4|2721.4|2726.6|2720.6|2
1639748910000|2021-12-17 13:48:30|2727.6|2721.6|2727.4|2721.4|2727.6|2721.6|2727.4|2721.4|2
1639748920000|2021-12-17 13:48:40|2727.6|2721.6|2727.9|2721.9|2727.9|2721.9|2727.6|2721.6|2
1639748930000|2021-12-17 13:48:50|2727.6|2721.6|2727.4|2721.4|2727.6|2721.6|2727.4|2721.4|2
1639748980000|2021-12-17 13:49:40|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1639748990000|2021-12-17 13:49:50|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1639749040000|2021-12-17 13:50:40|2727.1|2721.1|2727.1|2721.1|2727.6|2721.6|2727.1|2721.1|4
1639749060000|2021-12-17 13:51:00|2727.4|2721.4|2727.4|2721.4|2727.6|2721.6|2727.4|2721.4|3
1639749070000|2021-12-17 13:51:10|2727.1|2721.1|2727.4|2721.4|2727.6|2721.6|2727.1|2721.1|4
1639749080000|2021-12-17 13:51:20|2727.1|2721.1|2726.6|2720.6|2727.1|2721.1|2726.6|2720.6|2
1639749090000|2021-12-17 13:51:30|2726.9|2720.9|2726.4|2720.4|2726.9|2720.9|2726.1|2720.1|5
1639749100000|2021-12-17 13:51:40|2726.6|2720.6|2726.4|2720.4|2726.6|2720.6|2726.4|2720.4|2
1639749110000|2021-12-17 13:51:50|2726.1|2720.1|2725.4|2719.4|2726.1|2720.1|2725.4|2719.4|3
1639749120000|2021-12-17 13:52:00|2725.1|2719.1|2724.4|2718.4|2725.1|2719.1|2724.4|2718.4|8
1639749130000|2021-12-17 13:52:10|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1639749140000|2021-12-17 13:52:20|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1639749150000|2021-12-17 13:52:30|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1639749160000|2021-12-17 13:52:40|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|2
1639749170000|2021-12-17 13:52:50|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2723.6|2717.6|10
1639749180000|2021-12-17 13:53:00|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1639749190000|2021-12-17 13:53:10|2724.9|2718.9|2724.4|2718.4|2724.9|2718.9|2724.4|2718.4|9
1639749200000|2021-12-17 13:53:20|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|2
1639749210000|2021-12-17 13:53:30|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|4
1639749220000|2021-12-17 13:53:40|2724.6|2718.6|2723.6|2717.6|2724.6|2718.6|2723.4|2717.4|13
1639749230000|2021-12-17 13:53:50|2723.9|2717.9|2724.1|2718.1|2724.4|2718.4|2723.6|2717.6|6
1639749240000|2021-12-17 13:54:00|2724.4|2718.4|2724.4|2718.4|2724.9|2718.9|2724.4|2718.4|5
1639749250000|2021-12-17 13:54:10|2723.9|2717.9|2724.4|2718.4|2724.4|2718.4|2723.9|2717.9|3
1639749260000|2021-12-17 13:54:20|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1639749290000|2021-12-17 13:54:50|2723.9|2717.9|2723.9|2717.9|2724.1|2718.1|2723.6|2717.6|9
1639749300000|2021-12-17 13:55:00|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1639749310000|2021-12-17 13:55:10|2723.9|2717.9|2723.4|2717.4|2723.9|2717.9|2723.4|2717.4|3
1639749320000|2021-12-17 13:55:20|2723.1|2717.1|2722.6|2716.6|2723.1|2717.1|2722.6|2716.6|2
1639749350000|2021-12-17 13:55:50|2722.9|2716.9|2722.9|2716.9|2723.9|2717.9|2722.9|2716.9|5
1639749360000|2021-12-17 13:56:00|2722.6|2716.6|2722.6|2716.6|2723.1|2717.1|2722.6|2716.6|5
1639749370000|2021-12-17 13:56:10|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1639749380000|2021-12-17 13:56:20|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1639749390000|2021-12-17 13:56:30|2721.9|2715.9|2721.4|2715.4|2721.9|2715.9|2721.1|2715.1|5
1639749430000|2021-12-17 13:57:10|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1639749440000|2021-12-17 13:57:20|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1639749460000|2021-12-17 13:57:40|2722.1|2716.1|2722.6|2716.6|2722.6|2716.6|2722.1|2716.1|3
1639749470000|2021-12-17 13:57:50|2722.9|2716.9|2724.1|2718.1|2724.4|2718.4|2722.9|2716.9|4
1639749480000|2021-12-17 13:58:00|2723.4|2717.4|2724.1|2718.1|2724.4|2718.4|2723.1|2717.1|8
1639749490000|2021-12-17 13:58:10|2724.4|2718.4|2725.6|2719.6|2725.6|2719.6|2724.4|2718.4|4
1639749500000|2021-12-17 13:58:20|2725.4|2719.4|2725.4|2719.4|2725.9|2719.9|2725.4|2719.4|3
1639749510000|2021-12-17 13:58:30|2725.6|2719.6|2725.4|2719.4|2725.9|2719.9|2725.4|2719.4|4
1639749520000|2021-12-17 13:58:40|2725.1|2719.1|2725.4|2719.4|2725.6|2719.6|2725.1|2719.1|3
1639749530000|2021-12-17 13:58:50|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1639749540000|2021-12-17 13:59:00|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1639749550000|2021-12-17 13:59:10|2725.1|2719.1|2725.6|2719.6|2725.9|2719.9|2725.1|2719.1|4
1639749560000|2021-12-17 13:59:20|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2724.9|2718.9|6
1639749570000|2021-12-17 13:59:30|2725.9|2719.9|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|5
1639749580000|2021-12-17 13:59:40|2726.1|2720.1|2727.6|2721.6|2727.6|2721.6|2726.1|2720.1|5
1639749590000|2021-12-17 13:59:50|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|3
1639749600000|2021-12-17 14:00:00|2727.4|2721.4|2728.1|2722.1|2728.1|2722.1|2727.4|2721.4|4
1639749610000|2021-12-17 14:00:10|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.4|2721.4|5
1639749620000|2021-12-17 14:00:20|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1639749630000|2021-12-17 14:00:30|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.9|2720.9|2
1639749640000|2021-12-17 14:00:40|2727.1|2721.1|2727.6|2721.6|2727.6|2721.6|2727.1|2721.1|3
1639749650000|2021-12-17 14:00:50|2727.9|2721.9|2727.9|2721.9|2728.9|2722.9|2727.9|2721.9|4
1639749660000|2021-12-17 14:01:00|2727.6|2721.6|2727.1|2721.1|2727.6|2721.6|2726.9|2720.9|4
1639749670000|2021-12-17 14:01:10|2726.9|2720.9|2727.1|2721.1|2727.1|2721.1|2726.9|2720.9|2
1639749680000|2021-12-17 14:01:20|2727.4|2721.4|2726.9|2720.9|2727.4|2721.4|2726.9|2720.9|3
1639749700000|2021-12-17 14:01:40|2727.1|2721.1|2727.6|2721.6|2727.6|2721.6|2727.1|2721.1|4
1639749710000|2021-12-17 14:01:50|2727.4|2721.4|2727.1|2721.1|2727.4|2721.4|2726.9|2720.9|6
1639749720000|2021-12-17 14:02:00|2726.9|2720.9|2726.4|2720.4|2726.9|2720.9|2726.4|2720.4|3
1639749730000|2021-12-17 14:02:10|2726.6|2720.6|2727.1|2721.1|2727.1|2721.1|2726.6|2720.6|2
1639749740000|2021-12-17 14:02:20|2727.4|2721.4|2727.1|2721.1|2727.4|2721.4|2727.1|2721.1|2
1639749750000|2021-12-17 14:02:30|2727.4|2721.4|2726.9|2720.9|2727.4|2721.4|2726.9|2720.9|3
1639749760000|2021-12-17 14:02:40|2727.1|2721.1|2726.9|2720.9|2727.1|2721.1|2726.4|2720.4|6
1639749770000|2021-12-17 14:02:50|2726.6|2720.6|2726.1|2720.1|2726.6|2720.6|2726.1|2720.1|3
1639749780000|2021-12-17 14:03:00|2726.4|2720.4|2725.9|2719.9|2726.4|2720.4|2725.6|2719.6|4
1639749790000|2021-12-17 14:03:10|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639749800000|2021-12-17 14:03:20|2726.4|2720.4|2726.4|2720.4|2727.1|2721.1|2726.1|2720.1|7
1639749810000|2021-12-17 14:03:30|2726.1|2720.1|2726.6|2720.6|2726.6|2720.6|2726.1|2720.1|3
1639749820000|2021-12-17 14:03:40|2726.9|2720.9|2726.6|2720.6|2726.9|2720.9|2726.6|2720.6|4
1639749830000|2021-12-17 14:03:50|2726.9|2720.9|2727.6|2721.6|2727.6|2721.6|2726.9|2720.9|6
1639749850000|2021-12-17 14:04:10|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639749870000|2021-12-17 14:04:30|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|1
1639749880000|2021-12-17 14:04:40|2728.4|2722.4|2729.1|2723.1|2729.4|2723.4|2728.4|2722.4|7
1639749890000|2021-12-17 14:04:50|2728.9|2722.9|2728.4|2722.4|2728.9|2722.9|2728.1|2722.1|3
1639749900000|2021-12-17 14:05:00|2728.6|2722.6|2728.9|2722.9|2729.1|2723.1|2728.6|2722.6|5
1639749910000|2021-12-17 14:05:10|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2728.9|2722.9|3
1639749920000|2021-12-17 14:05:20|2729.4|2723.4|2728.9|2722.9|2729.9|2723.9|2728.9|2722.9|7
1639749930000|2021-12-17 14:05:30|2729.1|2723.1|2729.1|2723.1|2729.6|2723.6|2729.1|2723.1|6
1639749960000|2021-12-17 14:06:00|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1639749970000|2021-12-17 14:06:10|2729.6|2723.6|2728.9|2722.9|2729.9|2723.9|2728.9|2722.9|6
1639750010000|2021-12-17 14:06:50|2729.1|2723.1|2729.4|2723.4|2729.4|2723.4|2729.1|2723.1|2
1639750020000|2021-12-17 14:07:00|2729.1|2723.1|2730.1|2724.1|2730.1|2724.1|2729.1|2723.1|6
1639750030000|2021-12-17 14:07:10|2729.9|2723.9|2729.6|2723.6|2730.4|2724.4|2729.4|2723.4|7
1639750040000|2021-12-17 14:07:20|2729.4|2723.4|2729.6|2723.6|2729.6|2723.6|2729.4|2723.4|2
1639750060000|2021-12-17 14:07:40|2729.9|2723.9|2730.4|2724.4|2730.4|2724.4|2729.9|2723.9|3
1639750070000|2021-12-17 14:07:50|2730.6|2724.6|2730.1|2724.1|2730.6|2724.6|2730.1|2724.1|2
1639750080000|2021-12-17 14:08:00|2730.6|2724.6|2730.9|2724.9|2730.9|2724.9|2730.6|2724.6|2
1639750090000|2021-12-17 14:08:10|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|2
1639750110000|2021-12-17 14:08:30|2730.6|2724.6|2730.9|2724.9|2730.9|2724.9|2730.6|2724.6|2
1639750120000|2021-12-17 14:08:40|2731.1|2725.1|2731.4|2725.4|2731.4|2725.4|2731.1|2725.1|2
1639750130000|2021-12-17 14:08:50|2731.6|2725.6|2731.1|2725.1|2731.9|2725.9|2731.1|2725.1|4
1639750140000|2021-12-17 14:09:00|2730.9|2724.9|2731.4|2725.4|2731.4|2725.4|2730.9|2724.9|3
1639750150000|2021-12-17 14:09:10|2731.1|2725.1|2731.9|2725.9|2731.9|2725.9|2730.9|2724.9|3
1639750160000|2021-12-17 14:09:20|2732.1|2726.1|2733.4|2727.4|2733.4|2727.4|2732.1|2726.1|4
1639750180000|2021-12-17 14:09:40|2733.6|2727.6|2734.6|2728.6|2734.6|2728.6|2733.6|2727.6|7
1639750190000|2021-12-17 14:09:50|2735.6|2729.6|2735.4|2729.4|2735.9|2729.9|2734.9|2728.9|18
1639750200000|2021-12-17 14:10:00|2735.1|2729.1|2735.9|2729.9|2735.9|2729.9|2735.1|2729.1|5
1639750210000|2021-12-17 14:10:10|2736.1|2730.1|2735.4|2729.4|2736.1|2730.1|2735.4|2729.4|3
1639750220000|2021-12-17 14:10:20|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|2735.4|2729.4|9
1639750230000|2021-12-17 14:10:30|2735.4|2729.4|2735.4|2729.4|2735.6|2729.6|2735.4|2729.4|3
1639750240000|2021-12-17 14:10:40|2735.6|2729.6|2735.4|2729.4|2735.9|2729.9|2735.1|2729.1|14
1639750250000|2021-12-17 14:10:50|2735.6|2729.6|2735.4|2729.4|2736.6|2730.6|2735.4|2729.4|10
1639750260000|2021-12-17 14:11:00|2735.6|2729.6|2733.9|2727.9|2735.6|2729.6|2733.9|2727.9|15
1639750270000|2021-12-17 14:11:10|2734.4|2728.4|2734.9|2728.9|2735.6|2729.6|2734.1|2728.1|11
1639750280000|2021-12-17 14:11:20|2735.1|2729.1|2735.1|2729.1|2735.6|2729.6|2734.9|2728.9|5
1639750290000|2021-12-17 14:11:30|2736.1|2730.1|2736.4|2730.4|2736.4|2730.4|2736.1|2730.1|2
1639750300000|2021-12-17 14:11:40|2736.6|2730.6|2736.6|2730.6|2736.9|2730.9|2736.4|2730.4|5
1639750310000|2021-12-17 14:11:50|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|1
1639750320000|2021-12-17 14:12:00|2737.6|2731.6|2738.9|2732.9|2739.4|2733.4|2737.6|2731.6|9
1639750330000|2021-12-17 14:12:10|2739.4|2733.4|2740.4|2734.4|2740.4|2734.4|2738.6|2732.6|7
1639750340000|2021-12-17 14:12:20|2740.1|2734.1|2740.1|2734.1|2740.4|2734.4|2740.1|2734.1|5
1639750350000|2021-12-17 14:12:30|2740.4|2734.4|2740.4|2734.4|2740.6|2734.6|2740.1|2734.1|5
1639750370000|2021-12-17 14:12:50|2741.4|2735.4|2742.4|2736.4|2742.4|2736.4|2741.4|2735.4|8
1639750380000|2021-12-17 14:13:00|2742.1|2736.1|2743.4|2737.4|2744.4|2738.4|2742.1|2736.1|7
1639750390000|2021-12-17 14:13:10|2743.6|2737.6|2744.4|2738.4|2744.4|2738.4|2743.6|2737.6|7
1639750400000|2021-12-17 14:13:20|2744.1|2738.1|2743.4|2737.4|2744.1|2738.1|2743.1|2737.1|6
1639750410000|2021-12-17 14:13:30|2743.1|2737.1|2744.6|2738.6|2744.6|2738.6|2742.9|2736.9|4
1639750420000|2021-12-17 14:13:40|2744.9|2738.9|2745.1|2739.1|2745.1|2739.1|2744.4|2738.4|4
1639750430000|2021-12-17 14:13:50|2745.4|2739.4|2745.1|2739.1|2745.4|2739.4|2745.1|2739.1|2
1639750440000|2021-12-17 14:14:00|2744.9|2738.9|2745.1|2739.1|2745.1|2739.1|2744.9|2738.9|6
1639750450000|2021-12-17 14:14:10|2744.9|2738.9|2745.4|2739.4|2745.4|2739.4|2744.9|2738.9|2
1639750460000|2021-12-17 14:14:20|2745.1|2739.1|2745.6|2739.6|2745.6|2739.6|2745.1|2739.1|8
1639750470000|2021-12-17 14:14:30|2745.9|2739.9|2745.6|2739.6|2746.1|2740.1|2745.4|2739.4|4
1639750480000|2021-12-17 14:14:40|2745.1|2739.1|2744.9|2738.9|2745.1|2739.1|2744.9|2738.9|4
1639750490000|2021-12-17 14:14:50|2745.1|2739.1|2745.1|2739.1|2745.4|2739.4|2744.9|2738.9|11
1639750500000|2021-12-17 14:15:00|2745.4|2739.4|2745.6|2739.6|2746.4|2740.4|2745.1|2739.1|8
1639750510000|2021-12-17 14:15:10|2745.4|2739.4|2745.1|2739.1|2745.6|2739.6|2745.1|2739.1|4
1639750520000|2021-12-17 14:15:20|2744.9|2738.9|2744.6|2738.6|2744.9|2738.9|2744.1|2738.1|5
1639750530000|2021-12-17 14:15:30|2744.4|2738.4|2745.4|2739.4|2745.6|2739.6|2744.4|2738.4|7
1639750540000|2021-12-17 14:15:40|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|1
1639750550000|2021-12-17 14:15:50|2745.9|2739.9|2744.9|2738.9|2745.9|2739.9|2744.4|2738.4|9
1639750570000|2021-12-17 14:16:10|2745.1|2739.1|2744.1|2738.1|2745.1|2739.1|2744.1|2738.1|4
1639750580000|2021-12-17 14:16:20|2743.9|2737.9|2744.1|2738.1|2744.4|2738.4|2743.9|2737.9|10
1639750590000|2021-12-17 14:16:30|2744.4|2738.4|2744.1|2738.1|2744.4|2738.4|2744.1|2738.1|4
1639750600000|2021-12-17 14:16:40|2743.9|2737.9|2744.1|2738.1|2744.1|2738.1|2743.9|2737.9|2
1639750610000|2021-12-17 14:16:50|2743.9|2737.9|2743.1|2737.1|2743.9|2737.9|2743.1|2737.1|2
1639750630000|2021-12-17 14:17:10|2743.4|2737.4|2743.4|2737.4|2743.6|2737.6|2743.1|2737.1|5
1639750640000|2021-12-17 14:17:20|2743.1|2737.1|2742.9|2736.9|2743.4|2737.4|2742.9|2736.9|14
1639750650000|2021-12-17 14:17:30|2743.1|2737.1|2742.9|2736.9|2743.1|2737.1|2742.9|2736.9|4
1639750680000|2021-12-17 14:18:00|2742.4|2736.4|2742.9|2736.9|2742.9|2736.9|2742.4|2736.4|2
1639750690000|2021-12-17 14:18:10|2742.6|2736.6|2742.9|2736.9|2742.9|2736.9|2742.6|2736.6|2
1639750700000|2021-12-17 14:18:20|2743.1|2737.1|2743.4|2737.4|2743.4|2737.4|2743.1|2737.1|2
1639750720000|2021-12-17 14:18:40|2743.1|2737.1|2743.1|2737.1|2743.1|2737.1|2743.1|2737.1|1
1639750730000|2021-12-17 14:18:50|2742.9|2736.9|2743.1|2737.1|2743.1|2737.1|2742.9|2736.9|2
1639750750000|2021-12-17 14:19:10|2743.6|2737.6|2743.1|2737.1|2743.6|2737.6|2743.1|2737.1|3
1639750780000|2021-12-17 14:19:40|2743.4|2737.4|2744.6|2738.6|2744.6|2738.6|2743.4|2737.4|5
1639750790000|2021-12-17 14:19:50|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1639750800000|2021-12-17 14:20:00|2744.6|2738.6|2745.1|2739.1|2745.4|2739.4|2744.6|2738.6|6
1639750820000|2021-12-17 14:20:20|2744.9|2738.9|2744.6|2738.6|2744.9|2738.9|2744.4|2738.4|3
1639750830000|2021-12-17 14:20:30|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|2743.9|2737.9|5
1639750840000|2021-12-17 14:20:40|2743.6|2737.6|2744.1|2738.1|2744.4|2738.4|2743.6|2737.6|5
1639750850000|2021-12-17 14:20:50|2743.9|2737.9|2744.4|2738.4|2744.4|2738.4|2743.9|2737.9|2
1639750860000|2021-12-17 14:21:00|2744.1|2738.1|2744.4|2738.4|2744.4|2738.4|2744.1|2738.1|2
1639750870000|2021-12-17 14:21:10|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|1
1639750900000|2021-12-17 14:21:40|2744.4|2738.4|2743.1|2737.1|2744.4|2738.4|2742.9|2736.9|14
1639750910000|2021-12-17 14:21:50|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|1
1639750920000|2021-12-17 14:22:00|2743.6|2737.6|2743.4|2737.4|2743.6|2737.6|2743.4|2737.4|2
1639750930000|2021-12-17 14:22:10|2743.6|2737.6|2744.1|2738.1|2744.1|2738.1|2743.6|2737.6|3
1639750940000|2021-12-17 14:22:20|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|2744.1|2738.1|3
1639750950000|2021-12-17 14:22:30|2744.1|2738.1|2744.6|2738.6|2744.6|2738.6|2744.1|2738.1|3
1639750960000|2021-12-17 14:22:40|2744.9|2738.9|2744.9|2738.9|2745.1|2739.1|2744.9|2738.9|3
1639750980000|2021-12-17 14:23:00|2744.6|2738.6|2743.6|2737.6|2744.6|2738.6|2743.4|2737.4|5
1639750990000|2021-12-17 14:23:10|2743.4|2737.4|2743.9|2737.9|2744.1|2738.1|2742.9|2736.9|6
1639751000000|2021-12-17 14:23:20|2744.1|2738.1|2744.1|2738.1|2744.4|2738.4|2744.1|2738.1|3
1639751010000|2021-12-17 14:23:30|2744.4|2738.4|2744.9|2738.9|2745.1|2739.1|2744.1|2738.1|6
1639751040000|2021-12-17 14:24:00|2744.6|2738.6|2743.9|2737.9|2744.6|2738.6|2743.6|2737.6|6
1639751050000|2021-12-17 14:24:10|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|2743.1|2737.1|5
1639751060000|2021-12-17 14:24:20|2743.4|2737.4|2743.6|2737.6|2743.6|2737.6|2743.4|2737.4|2
1639751070000|2021-12-17 14:24:30|2743.4|2737.4|2743.1|2737.1|2743.6|2737.6|2743.1|2737.1|5
1639751080000|2021-12-17 14:24:40|2742.9|2736.9|2743.1|2737.1|2743.4|2737.4|2742.9|2736.9|3
1639751100000|2021-12-17 14:25:00|2743.4|2737.4|2743.4|2737.4|2743.9|2737.9|2743.4|2737.4|6
1639751120000|2021-12-17 14:25:20|2743.6|2737.6|2743.4|2737.4|2743.6|2737.6|2743.4|2737.4|2
1639751130000|2021-12-17 14:25:30|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|2743.1|2737.1|4
1639751150000|2021-12-17 14:25:50|2743.9|2737.9|2744.1|2738.1|2744.4|2738.4|2743.9|2737.9|6
1639751160000|2021-12-17 14:26:00|2743.9|2737.9|2743.9|2737.9|2744.1|2738.1|2743.6|2737.6|5
1639751170000|2021-12-17 14:26:10|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|2743.9|2737.9|3
1639751180000|2021-12-17 14:26:20|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|1
1639751190000|2021-12-17 14:26:30|2744.1|2738.1|2743.9|2737.9|2744.1|2738.1|2743.9|2737.9|2
1639751200000|2021-12-17 14:26:40|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|1
1639751220000|2021-12-17 14:27:00|2744.4|2738.4|2744.4|2738.4|2744.6|2738.6|2744.1|2738.1|4
1639751230000|2021-12-17 14:27:10|2744.1|2738.1|2743.9|2737.9|2744.1|2738.1|2743.9|2737.9|2
1639751250000|2021-12-17 14:27:30|2743.6|2737.6|2743.4|2737.4|2743.6|2737.6|2743.4|2737.4|2
1639751260000|2021-12-17 14:27:40|2743.6|2737.6|2743.9|2737.9|2744.1|2738.1|2743.6|2737.6|8
1639751270000|2021-12-17 14:27:50|2744.1|2738.1|2744.4|2738.4|2744.4|2738.4|2744.1|2738.1|2
1639751280000|2021-12-17 14:28:00|2744.1|2738.1|2743.9|2737.9|2744.1|2738.1|2743.9|2737.9|2
1639751290000|2021-12-17 14:28:10|2743.6|2737.6|2743.6|2737.6|2743.9|2737.9|2743.4|2737.4|5
1639751300000|2021-12-17 14:28:20|2743.4|2737.4|2743.4|2737.4|2743.6|2737.6|2743.4|2737.4|3
1639751320000|2021-12-17 14:28:40|2743.1|2737.1|2743.1|2737.1|2743.1|2737.1|2743.1|2737.1|1
1639751340000|2021-12-17 14:29:00|2743.6|2737.6|2743.4|2737.4|2743.6|2737.6|2743.1|2737.1|3
1639751360000|2021-12-17 14:29:20|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|1
1639751370000|2021-12-17 14:29:30|2744.1|2738.1|2744.1|2738.1|2744.4|2738.4|2744.1|2738.1|5
1639751380000|2021-12-17 14:29:40|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|2744.4|2738.4|1
1639751390000|2021-12-17 14:29:50|2743.4|2737.4|2743.6|2737.6|2744.1|2738.1|2743.4|2737.4|5
1639751400000|2021-12-17 14:30:00|2743.9|2737.9|2744.1|2738.1|2744.4|2738.4|2743.6|2737.6|6
1639751410000|2021-12-17 14:30:10|2744.4|2738.4|2745.4|2739.4|2745.6|2739.6|2744.4|2738.4|5
1639751420000|2021-12-17 14:30:20|2745.6|2739.6|2745.4|2739.4|2745.6|2739.6|2745.4|2739.4|2
1639751430000|2021-12-17 14:30:30|2745.6|2739.6|2745.6|2739.6|2746.4|2740.4|2745.4|2739.4|6
1639751440000|2021-12-17 14:30:40|2745.9|2739.9|2745.6|2739.6|2746.1|2740.1|2745.6|2739.6|10
1639751450000|2021-12-17 14:30:50|2745.9|2739.9|2745.6|2739.6|2745.9|2739.9|2745.6|2739.6|2
1639751460000|2021-12-17 14:31:00|2745.9|2739.9|2745.6|2739.6|2746.4|2740.4|2745.4|2739.4|9
1639751470000|2021-12-17 14:31:10|2745.9|2739.9|2745.9|2739.9|2746.1|2740.1|2745.9|2739.9|3
1639751480000|2021-12-17 14:31:20|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|1
1639751500000|2021-12-17 14:31:40|2745.1|2739.1|2745.4|2739.4|2745.4|2739.4|2745.1|2739.1|2
1639751510000|2021-12-17 14:31:50|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|1
1639751520000|2021-12-17 14:32:00|2745.4|2739.4|2744.1|2738.1|2745.4|2739.4|2743.9|2737.9|6
1639751530000|2021-12-17 14:32:10|2744.4|2738.4|2745.1|2739.1|2745.1|2739.1|2744.4|2738.4|3
1639751540000|2021-12-17 14:32:20|2744.9|2738.9|2745.4|2739.4|2745.4|2739.4|2744.9|2738.9|3
1639751550000|2021-12-17 14:32:30|2745.6|2739.6|2746.1|2740.1|2746.1|2740.1|2745.6|2739.6|2
1639751560000|2021-12-17 14:32:40|2745.9|2739.9|2746.1|2740.1|2746.9|2740.9|2744.9|2738.9|10
1639751570000|2021-12-17 14:32:50|2745.9|2739.9|2745.6|2739.6|2745.9|2739.9|2745.6|2739.6|4
1639751580000|2021-12-17 14:33:00|2745.9|2739.9|2746.6|2740.6|2746.6|2740.6|2745.9|2739.9|3
1639751590000|2021-12-17 14:33:10|2746.9|2740.9|2746.6|2740.6|2747.1|2741.1|2746.6|2740.6|4
1639751600000|2021-12-17 14:33:20|2746.4|2740.4|2746.6|2740.6|2746.6|2740.6|2746.1|2740.1|4
1639751610000|2021-12-17 14:33:30|2746.9|2740.9|2746.9|2740.9|2747.1|2741.1|2746.9|2740.9|3
1639751620000|2021-12-17 14:33:40|2746.6|2740.6|2748.4|2742.4|2749.4|2743.4|2746.6|2740.6|10
1639751630000|2021-12-17 14:33:50|2748.6|2742.6|2749.1|2743.1|2749.4|2743.4|2748.1|2742.1|7
1639751640000|2021-12-17 14:34:00|2749.4|2743.4|2749.1|2743.1|2749.4|2743.4|2749.1|2743.1|2
1639751650000|2021-12-17 14:34:10|2748.6|2742.6|2747.1|2741.1|2748.9|2742.9|2746.6|2740.6|11
1639751660000|2021-12-17 14:34:20|2747.4|2741.4|2746.6|2740.6|2747.4|2741.4|2746.4|2740.4|5
1639751670000|2021-12-17 14:34:30|2746.1|2740.1|2746.4|2740.4|2746.4|2740.4|2746.1|2740.1|2
1639751690000|2021-12-17 14:34:50|2746.6|2740.6|2747.1|2741.1|2747.4|2741.4|2746.6|2740.6|6
1639751710000|2021-12-17 14:35:10|2746.1|2740.1|2746.4|2740.4|2746.4|2740.4|2746.1|2740.1|2
1639751730000|2021-12-17 14:35:30|2746.1|2740.1|2745.9|2739.9|2746.1|2740.1|2745.6|2739.6|3
1639751740000|2021-12-17 14:35:40|2746.1|2740.1|2745.9|2739.9|2746.1|2740.1|2745.9|2739.9|2
1639751750000|2021-12-17 14:35:50|2745.6|2739.6|2745.9|2739.9|2746.4|2740.4|2745.4|2739.4|5
1639751770000|2021-12-17 14:36:10|2746.1|2740.1|2744.6|2738.6|2746.1|2740.1|2744.6|2738.6|4
1639751780000|2021-12-17 14:36:20|2744.4|2738.4|2744.6|2738.6|2744.6|2738.6|2744.4|2738.4|2
1639751790000|2021-12-17 14:36:30|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1639751800000|2021-12-17 14:36:40|2744.6|2738.6|2744.6|2738.6|2744.6|2738.6|2744.4|2738.4|3
1639751820000|2021-12-17 14:37:00|2744.9|2738.9|2745.1|2739.1|2746.1|2740.1|2744.9|2738.9|8
1639751830000|2021-12-17 14:37:10|2745.4|2739.4|2745.4|2739.4|2745.6|2739.6|2745.1|2739.1|5
1639751850000|2021-12-17 14:37:30|2745.1|2739.1|2744.9|2738.9|2745.1|2739.1|2744.9|2738.9|2
1639751860000|2021-12-17 14:37:40|2745.1|2739.1|2744.6|2738.6|2745.6|2739.6|2744.6|2738.6|5
1639751870000|2021-12-17 14:37:50|2744.9|2738.9|2745.1|2739.1|2746.4|2740.4|2744.6|2738.6|10
1639751880000|2021-12-17 14:38:00|2744.9|2738.9|2746.1|2740.1|2746.1|2740.1|2744.9|2738.9|7
1639751890000|2021-12-17 14:38:10|2746.4|2740.4|2746.4|2740.4|2746.6|2740.6|2746.1|2740.1|4
1639751900000|2021-12-17 14:38:20|2746.1|2740.1|2745.9|2739.9|2746.1|2740.1|2745.6|2739.6|3
1639751920000|2021-12-17 14:38:40|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|2746.1|2740.1|1
1639751940000|2021-12-17 14:39:00|2746.4|2740.4|2746.1|2740.1|2746.9|2740.9|2746.1|2740.1|6
1639751950000|2021-12-17 14:39:10|2746.4|2740.4|2746.9|2740.9|2746.9|2740.9|2746.4|2740.4|3
1639751970000|2021-12-17 14:39:30|2747.1|2741.1|2747.6|2741.6|2747.6|2741.6|2746.4|2740.4|8
1639751980000|2021-12-17 14:39:40|2747.9|2741.9|2747.9|2741.9|2748.6|2742.6|2747.4|2741.4|7
1639751990000|2021-12-17 14:39:50|2747.6|2741.6|2747.6|2741.6|2747.6|2741.6|2747.4|2741.4|3
1639752000000|2021-12-17 14:40:00|2747.4|2741.4|2747.6|2741.6|2747.6|2741.6|2747.4|2741.4|2
1639752010000|2021-12-17 14:40:10|2747.9|2741.9|2748.1|2742.1|2748.4|2742.4|2747.9|2741.9|4
1639752020000|2021-12-17 14:40:20|2747.4|2741.4|2747.1|2741.1|2747.9|2741.9|2747.1|2741.1|4
1639752040000|2021-12-17 14:40:40|2747.4|2741.4|2747.6|2741.6|2747.6|2741.6|2747.4|2741.4|4
1639752050000|2021-12-17 14:40:50|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|1
1639752060000|2021-12-17 14:41:00|2748.1|2742.1|2748.1|2742.1|2748.4|2742.4|2748.1|2742.1|3
1639752070000|2021-12-17 14:41:10|2747.9|2741.9|2747.4|2741.4|2747.9|2741.9|2747.4|2741.4|2
1639752080000|2021-12-17 14:41:20|2747.6|2741.6|2747.6|2741.6|2747.6|2741.6|2747.6|2741.6|1
1639752090000|2021-12-17 14:41:30|2747.9|2741.9|2748.1|2742.1|2748.1|2742.1|2747.9|2741.9|2
1639752100000|2021-12-17 14:41:40|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|1
1639752120000|2021-12-17 14:42:00|2748.4|2742.4|2748.1|2742.1|2748.4|2742.4|2748.1|2742.1|2
1639752130000|2021-12-17 14:42:10|2748.4|2742.4|2747.6|2741.6|2748.4|2742.4|2747.6|2741.6|3
1639752140000|2021-12-17 14:42:20|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|2747.6|2741.6|3
1639752150000|2021-12-17 14:42:30|2748.1|2742.1|2748.4|2742.4|2748.4|2742.4|2748.1|2742.1|2
1639752160000|2021-12-17 14:42:40|2748.6|2742.6|2748.1|2742.1|2748.6|2742.6|2747.9|2741.9|4
1639752170000|2021-12-17 14:42:50|2748.4|2742.4|2748.4|2742.4|2748.4|2742.4|2748.1|2742.1|3
1639752180000|2021-12-17 14:43:00|2748.1|2742.1|2748.6|2742.6|2748.6|2742.6|2748.1|2742.1|5
1639752190000|2021-12-17 14:43:10|2748.9|2742.9|2748.1|2742.1|2748.9|2742.9|2748.1|2742.1|3
1639752210000|2021-12-17 14:43:30|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|2747.6|2741.6|5
1639752220000|2021-12-17 14:43:40|2747.6|2741.6|2747.6|2741.6|2747.9|2741.9|2747.4|2741.4|4
1639752230000|2021-12-17 14:43:50|2747.4|2741.4|2747.4|2741.4|2747.6|2741.6|2747.4|2741.4|7
1639752240000|2021-12-17 14:44:00|2747.6|2741.6|2747.1|2741.1|2747.6|2741.6|2747.1|2741.1|3
1639752250000|2021-12-17 14:44:10|2747.6|2741.6|2747.1|2741.1|2747.6|2741.6|2747.1|2741.1|3
1639752260000|2021-12-17 14:44:20|2747.4|2741.4|2747.6|2741.6|2747.6|2741.6|2747.4|2741.4|2
1639752270000|2021-12-17 14:44:30|2746.6|2740.6|2746.6|2740.6|2747.4|2741.4|2746.6|2740.6|5
1639752280000|2021-12-17 14:44:40|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|1
1639752290000|2021-12-17 14:44:50|2747.1|2741.1|2747.9|2741.9|2747.9|2741.9|2747.1|2741.1|2
1639752300000|2021-12-17 14:45:00|2748.1|2742.1|2748.1|2742.1|2748.9|2742.9|2747.9|2741.9|8
1639752310000|2021-12-17 14:45:10|2748.6|2742.6|2748.6|2742.6|2748.9|2742.9|2748.6|2742.6|3
1639752320000|2021-12-17 14:45:20|2748.4|2742.4|2748.4|2742.4|2748.4|2742.4|2748.4|2742.4|1
1639752330000|2021-12-17 14:45:30|2748.1|2742.1|2748.9|2742.9|2748.9|2742.9|2748.1|2742.1|4
1639752340000|2021-12-17 14:45:40|2749.1|2743.1|2749.1|2743.1|2749.1|2743.1|2749.1|2743.1|1
1639752350000|2021-12-17 14:45:50|2749.4|2743.4|2749.6|2743.6|2749.6|2743.6|2749.4|2743.4|2
1639752360000|2021-12-17 14:46:00|2750.1|2744.1|2750.6|2744.6|2751.4|2745.4|2750.1|2744.1|8
1639752370000|2021-12-17 14:46:10|2750.4|2744.4|2750.1|2744.1|2750.4|2744.4|2750.1|2744.1|8
1639752380000|2021-12-17 14:46:20|2749.9|2743.9|2749.9|2743.9|2749.9|2743.9|2749.9|2743.9|1
1639752390000|2021-12-17 14:46:30|2750.1|2744.1|2750.4|2744.4|2750.4|2744.4|2750.1|2744.1|2
1639752400000|2021-12-17 14:46:40|2750.1|2744.1|2750.1|2744.1|2750.1|2744.1|2750.1|2744.1|1
1639752410000|2021-12-17 14:46:50|2750.4|2744.4|2750.9|2744.9|2750.9|2744.9|2750.4|2744.4|2
1639752420000|2021-12-17 14:47:00|2751.1|2745.1|2750.9|2744.9|2751.6|2745.6|2750.9|2744.9|8
1639752430000|2021-12-17 14:47:10|2750.6|2744.6|2750.1|2744.1|2750.6|2744.6|2749.9|2743.9|11
1639752440000|2021-12-17 14:47:20|2749.9|2743.9|2749.6|2743.6|2749.9|2743.9|2749.6|2743.6|2
1639752450000|2021-12-17 14:47:30|2749.9|2743.9|2750.4|2744.4|2750.4|2744.4|2749.9|2743.9|5
1639752460000|2021-12-17 14:47:40|2750.1|2744.1|2750.1|2744.1|2750.4|2744.4|2750.1|2744.1|3
1639752470000|2021-12-17 14:47:50|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|2749.9|2743.9|5
1639752480000|2021-12-17 14:48:00|2750.6|2744.6|2750.1|2744.1|2750.6|2744.6|2749.9|2743.9|4
1639752490000|2021-12-17 14:48:10|2750.4|2744.4|2750.1|2744.1|2750.4|2744.4|2750.1|2744.1|2
1639752500000|2021-12-17 14:48:20|2750.4|2744.4|2747.1|2741.1|2750.4|2744.4|2747.1|2741.1|3
1639752510000|2021-12-17 14:48:30|2747.6|2741.6|2747.6|2741.6|2747.6|2741.6|2747.4|2741.4|7
1639752520000|2021-12-17 14:48:40|2747.9|2741.9|2745.9|2739.9|2747.9|2741.9|2745.9|2739.9|5
1639752540000|2021-12-17 14:49:00|2746.4|2740.4|2747.1|2741.1|2747.4|2741.4|2746.4|2740.4|5
1639752550000|2021-12-17 14:49:10|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|2747.1|2741.1|3
1639752560000|2021-12-17 14:49:20|2747.1|2741.1|2745.1|2739.1|2747.4|2741.4|2745.1|2739.1|12
1639752570000|2021-12-17 14:49:30|2745.4|2739.4|2743.6|2737.6|2745.4|2739.4|2743.6|2737.6|5
1639752580000|2021-12-17 14:49:40|2744.1|2738.1|2743.6|2737.6|2744.1|2738.1|2743.6|2737.6|4
1639752600000|2021-12-17 14:50:00|2743.4|2737.4|2743.6|2737.6|2743.6|2737.6|2743.4|2737.4|2
1639752620000|2021-12-17 14:50:20|2743.4|2737.4|2745.1|2739.1|2745.1|2739.1|2743.4|2737.4|5
1639752630000|2021-12-17 14:50:30|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|2745.4|2739.4|1
1639752640000|2021-12-17 14:50:40|2745.1|2739.1|2745.1|2739.1|2745.6|2739.6|2744.6|2738.6|6
1639752650000|2021-12-17 14:50:50|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1639752660000|2021-12-17 14:51:00|2745.1|2739.1|2744.9|2738.9|2745.1|2739.1|2744.9|2738.9|2
1639752680000|2021-12-17 14:51:20|2745.1|2739.1|2745.4|2739.4|2745.4|2739.4|2745.1|2739.1|2
1639752690000|2021-12-17 14:51:30|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|2745.6|2739.6|1
1639752700000|2021-12-17 14:51:40|2745.9|2739.9|2746.4|2740.4|2746.4|2740.4|2745.9|2739.9|5
1639752710000|2021-12-17 14:51:50|2746.6|2740.6|2746.4|2740.4|2746.9|2740.9|2746.4|2740.4|3
1639752730000|2021-12-17 14:52:10|2746.6|2740.6|2746.6|2740.6|2746.6|2740.6|2746.6|2740.6|1
1639752740000|2021-12-17 14:52:20|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|1
1639752750000|2021-12-17 14:52:30|2746.6|2740.6|2746.1|2740.1|2746.6|2740.6|2745.9|2739.9|3
1639752780000|2021-12-17 14:53:00|2746.4|2740.4|2747.6|2741.6|2747.6|2741.6|2746.4|2740.4|6
1639752790000|2021-12-17 14:53:10|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|1
1639752800000|2021-12-17 14:53:20|2747.6|2741.6|2747.1|2741.1|2747.6|2741.6|2747.1|2741.1|3
1639752820000|2021-12-17 14:53:40|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|2746.9|2740.9|1
1639752840000|2021-12-17 14:54:00|2747.1|2741.1|2746.9|2740.9|2747.1|2741.1|2746.9|2740.9|2
1639752850000|2021-12-17 14:54:10|2747.1|2741.1|2747.1|2741.1|2747.1|2741.1|2747.1|2741.1|1
1639752860000|2021-12-17 14:54:20|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|2746.9|2740.9|3
1639752870000|2021-12-17 14:54:30|2747.6|2741.6|2747.4|2741.4|2747.6|2741.6|2747.4|2741.4|2
1639752880000|2021-12-17 14:54:40|2747.6|2741.6|2747.4|2741.4|2747.6|2741.6|2747.4|2741.4|4
1639752890000|2021-12-17 14:54:50|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|2747.9|2741.9|1
1639752900000|2021-12-17 14:55:00|2748.4|2742.4|2747.1|2741.1|2748.4|2742.4|2747.1|2741.1|3
1639752910000|2021-12-17 14:55:10|2746.4|2740.4|2745.4|2739.4|2746.4|2740.4|2745.1|2739.1|4
1639752930000|2021-12-17 14:55:30|2745.1|2739.1|2744.4|2738.4|2745.1|2739.1|2744.4|2738.4|7
1639752940000|2021-12-17 14:55:40|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|1
1639752950000|2021-12-17 14:55:50|2743.9|2737.9|2744.1|2738.1|2744.1|2738.1|2743.9|2737.9|2
1639752960000|2021-12-17 14:56:00|2744.4|2738.4|2744.1|2738.1|2744.4|2738.4|2744.1|2738.1|2
1639753000000|2021-12-17 14:56:40|2744.4|2738.4|2744.1|2738.1|2744.4|2738.4|2744.1|2738.1|2
1639753010000|2021-12-17 14:56:50|2744.4|2738.4|2744.1|2738.1|2744.4|2738.4|2744.1|2738.1|2
1639753020000|2021-12-17 14:57:00|2744.4|2738.4|2745.1|2739.1|2745.1|2739.1|2744.4|2738.4|3
1639753030000|2021-12-17 14:57:10|2744.9|2738.9|2744.4|2738.4|2744.9|2738.9|2744.4|2738.4|2
1639753040000|2021-12-17 14:57:20|2743.9|2737.9|2743.4|2737.4|2743.9|2737.9|2743.4|2737.4|3
1639753050000|2021-12-17 14:57:30|2743.6|2737.6|2743.4|2737.4|2743.6|2737.6|2743.4|2737.4|2
1639753070000|2021-12-17 14:57:50|2743.1|2737.1|2743.4|2737.4|2743.4|2737.4|2743.1|2737.1|2
1639753080000|2021-12-17 14:58:00|2743.6|2737.6|2743.9|2737.9|2744.6|2738.6|2743.6|2737.6|4
1639753090000|2021-12-17 14:58:10|2743.4|2737.4|2743.1|2737.1|2743.4|2737.4|2743.1|2737.1|2
1639753110000|2021-12-17 14:58:30|2742.9|2736.9|2743.4|2737.4|2743.4|2737.4|2742.9|2736.9|3
1639753120000|2021-12-17 14:58:40|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|1
1639753130000|2021-12-17 14:58:50|2743.4|2737.4|2743.1|2737.1|2743.4|2737.4|2742.6|2736.6|4
1639753140000|2021-12-17 14:59:00|2743.4|2737.4|2743.6|2737.6|2743.6|2737.6|2743.4|2737.4|2
1639753150000|2021-12-17 14:59:10|2743.1|2737.1|2742.6|2736.6|2743.1|2737.1|2742.4|2736.4|7
1639753160000|2021-12-17 14:59:20|2743.1|2737.1|2743.4|2737.4|2743.6|2737.6|2743.1|2737.1|6
1639753170000|2021-12-17 14:59:30|2743.6|2737.6|2743.6|2737.6|2743.9|2737.9|2743.1|2737.1|7
1639753180000|2021-12-17 14:59:40|2743.9|2737.9|2744.1|2738.1|2744.1|2738.1|2743.1|2737.1|8
1639753190000|2021-12-17 14:59:50|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|1
1639753200000|2021-12-17 15:00:00|2744.1|2738.1|2744.6|2738.6|2744.6|2738.6|2744.1|2738.1|5
1639753210000|2021-12-17 15:00:10|2744.4|2738.4|2743.4|2737.4|2744.4|2738.4|2743.4|2737.4|6
1639753220000|2021-12-17 15:00:20|2743.6|2737.6|2745.1|2739.1|2745.4|2739.4|2743.4|2737.4|11
1639753230000|2021-12-17 15:00:30|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|1
1639753240000|2021-12-17 15:00:40|2745.4|2739.4|2744.9|2738.9|2745.4|2739.4|2744.9|2738.9|5
1639753250000|2021-12-17 15:00:50|2745.4|2739.4|2744.9|2738.9|2745.4|2739.4|2744.9|2738.9|3
1639753260000|2021-12-17 15:01:00|2744.1|2738.1|2743.9|2737.9|2744.1|2738.1|2743.6|2737.6|4
1639753270000|2021-12-17 15:01:10|2744.1|2738.1|2744.4|2738.4|2744.6|2738.6|2744.1|2738.1|4
1639753280000|2021-12-17 15:01:20|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|2744.1|2738.1|1
1639753290000|2021-12-17 15:01:30|2744.4|2738.4|2744.1|2738.1|2744.4|2738.4|2744.1|2738.1|2
1639753300000|2021-12-17 15:01:40|2743.9|2737.9|2742.4|2736.4|2743.9|2737.9|2741.4|2735.4|14
1639753310000|2021-12-17 15:01:50|2742.1|2736.1|2741.4|2735.4|2742.4|2736.4|2741.4|2735.4|11
1639753320000|2021-12-17 15:02:00|2741.1|2735.1|2741.6|2735.6|2741.9|2735.9|2741.1|2735.1|9
1639753330000|2021-12-17 15:02:10|2741.9|2735.9|2741.6|2735.6|2741.9|2735.9|2741.4|2735.4|6
1639753340000|2021-12-17 15:02:20|2741.9|2735.9|2741.6|2735.6|2742.1|2736.1|2741.6|2735.6|5
1639753350000|2021-12-17 15:02:30|2741.9|2735.9|2742.1|2736.1|2742.1|2736.1|2741.9|2735.9|2
1639753360000|2021-12-17 15:02:40|2742.4|2736.4|2742.6|2736.6|2742.6|2736.6|2742.1|2736.1|5
1639753370000|2021-12-17 15:02:50|2742.4|2736.4|2740.4|2734.4|2742.4|2736.4|2740.4|2734.4|9
1639753380000|2021-12-17 15:03:00|2740.1|2734.1|2740.4|2734.4|2741.1|2735.1|2739.1|2733.1|13
1639753390000|2021-12-17 15:03:10|2740.9|2734.9|2741.6|2735.6|2741.6|2735.6|2740.9|2734.9|6
1639753400000|2021-12-17 15:03:20|2741.9|2735.9|2741.6|2735.6|2741.9|2735.9|2741.6|2735.6|6
1639753410000|2021-12-17 15:03:30|2741.9|2735.9|2741.9|2735.9|2742.1|2736.1|2741.6|2735.6|5
1639753420000|2021-12-17 15:03:40|2742.1|2736.1|2742.1|2736.1|2742.4|2736.4|2742.1|2736.1|3
1639753430000|2021-12-17 15:03:50|2742.4|2736.4|2742.1|2736.1|2742.4|2736.4|2742.1|2736.1|4
1639753440000|2021-12-17 15:04:00|2742.4|2736.4|2741.4|2735.4|2742.6|2736.6|2740.6|2734.6|9
1639753450000|2021-12-17 15:04:10|2741.6|2735.6|2741.6|2735.6|2741.6|2735.6|2740.9|2734.9|8
1639753460000|2021-12-17 15:04:20|2741.9|2735.9|2742.1|2736.1|2742.1|2736.1|2741.6|2735.6|6
1639753470000|2021-12-17 15:04:30|2742.4|2736.4|2742.4|2736.4|2742.4|2736.4|2742.4|2736.4|1
1639753480000|2021-12-17 15:04:40|2742.6|2736.6|2742.4|2736.4|2743.1|2737.1|2742.4|2736.4|4
1639753490000|2021-12-17 15:04:50|2742.1|2736.1|2741.9|2735.9|2742.1|2736.1|2741.4|2735.4|4
1639753500000|2021-12-17 15:05:00|2742.1|2736.1|2741.6|2735.6|2742.1|2736.1|2741.6|2735.6|3
1639753530000|2021-12-17 15:05:30|2741.9|2735.9|2741.6|2735.6|2742.1|2736.1|2741.6|2735.6|4
1639753540000|2021-12-17 15:05:40|2742.1|2736.1|2742.1|2736.1|2742.4|2736.4|2741.9|2735.9|5
1639753550000|2021-12-17 15:05:50|2741.9|2735.9|2742.1|2736.1|2742.1|2736.1|2741.9|2735.9|4
1639753560000|2021-12-17 15:06:00|2742.4|2736.4|2741.9|2735.9|2742.4|2736.4|2741.9|2735.9|3
1639753570000|2021-12-17 15:06:10|2742.1|2736.1|2742.1|2736.1|2742.6|2736.6|2742.1|2736.1|6
1639753580000|2021-12-17 15:06:20|2742.4|2736.4|2741.6|2735.6|2742.4|2736.4|2741.4|2735.4|4
1639753590000|2021-12-17 15:06:30|2741.9|2735.9|2740.1|2734.1|2742.1|2736.1|2740.1|2734.1|3
1639753600000|2021-12-17 15:06:40|2740.4|2734.4|2740.6|2734.6|2740.6|2734.6|2740.4|2734.4|2
1639753610000|2021-12-17 15:06:50|2740.9|2734.9|2739.6|2733.6|2741.1|2735.1|2739.6|2733.6|5
1639753620000|2021-12-17 15:07:00|2738.9|2732.9|2739.4|2733.4|2739.6|2733.6|2738.9|2732.9|7
1639753630000|2021-12-17 15:07:10|2739.6|2733.6|2740.4|2734.4|2740.4|2734.4|2739.6|2733.6|3
1639753640000|2021-12-17 15:07:20|2740.6|2734.6|2741.1|2735.1|2741.1|2735.1|2740.6|2734.6|3
1639753650000|2021-12-17 15:07:30|2741.4|2735.4|2741.4|2735.4|2741.6|2735.6|2741.4|2735.4|3
1639753670000|2021-12-17 15:07:50|2740.9|2734.9|2740.4|2734.4|2740.9|2734.9|2740.4|2734.4|2
1639753680000|2021-12-17 15:08:00|2740.1|2734.1|2739.6|2733.6|2740.1|2734.1|2739.6|2733.6|3
1639753690000|2021-12-17 15:08:10|2740.1|2734.1|2740.1|2734.1|2740.1|2734.1|2740.1|2734.1|1
1639753710000|2021-12-17 15:08:30|2740.4|2734.4|2740.9|2734.9|2741.1|2735.1|2740.4|2734.4|7
1639753720000|2021-12-17 15:08:40|2741.1|2735.1|2741.6|2735.6|2741.6|2735.6|2740.9|2734.9|3
1639753730000|2021-12-17 15:08:50|2741.9|2735.9|2740.6|2734.6|2741.9|2735.9|2740.4|2734.4|7
1639753750000|2021-12-17 15:09:10|2740.9|2734.9|2741.4|2735.4|2741.4|2735.4|2740.9|2734.9|5
1639753760000|2021-12-17 15:09:20|2741.6|2735.6|2741.6|2735.6|2741.9|2735.9|2741.6|2735.6|3
1639753770000|2021-12-17 15:09:30|2741.4|2735.4|2741.4|2735.4|2741.4|2735.4|2741.1|2735.1|3
1639753780000|2021-12-17 15:09:40|2741.1|2735.1|2741.4|2735.4|2741.4|2735.4|2741.1|2735.1|2
1639753790000|2021-12-17 15:09:50|2741.1|2735.1|2740.9|2734.9|2741.1|2735.1|2740.9|2734.9|2
1639753800000|2021-12-17 15:10:00|2741.1|2735.1|2741.4|2735.4|2741.4|2735.4|2740.9|2734.9|6
1639753810000|2021-12-17 15:10:10|2741.6|2735.6|2741.6|2735.6|2741.6|2735.6|2741.1|2735.1|10
1639753830000|2021-12-17 15:10:30|2741.9|2735.9|2741.9|2735.9|2741.9|2735.9|2741.6|2735.6|3
1639753840000|2021-12-17 15:10:40|2742.1|2736.1|2742.1|2736.1|2742.4|2736.4|2742.1|2736.1|3
1639753850000|2021-12-17 15:10:50|2742.4|2736.4|2742.4|2736.4|2742.4|2736.4|2742.4|2736.4|1
1639753860000|2021-12-17 15:11:00|2742.6|2736.6|2742.6|2736.6|2742.9|2736.9|2742.6|2736.6|3
1639753870000|2021-12-17 15:11:10|2742.9|2736.9|2742.4|2736.4|2742.9|2736.9|2742.4|2736.4|3
1639753880000|2021-12-17 15:11:20|2742.6|2736.6|2742.9|2736.9|2742.9|2736.9|2742.6|2736.6|2
1639753910000|2021-12-17 15:11:50|2742.4|2736.4|2741.6|2735.6|2742.4|2736.4|2741.6|2735.6|5
1639753920000|2021-12-17 15:12:00|2741.9|2735.9|2741.9|2735.9|2741.9|2735.9|2741.9|2735.9|1
1639753930000|2021-12-17 15:12:10|2742.1|2736.1|2741.9|2735.9|2742.1|2736.1|2741.9|2735.9|2
1639753940000|2021-12-17 15:12:20|2741.6|2735.6|2741.6|2735.6|2741.6|2735.6|2741.6|2735.6|1
1639753950000|2021-12-17 15:12:30|2741.4|2735.4|2742.1|2736.1|2742.6|2736.6|2741.4|2735.4|6
1639753960000|2021-12-17 15:12:40|2741.9|2735.9|2741.9|2735.9|2741.9|2735.9|2741.6|2735.6|3
1639753970000|2021-12-17 15:12:50|2742.1|2736.1|2742.1|2736.1|2742.4|2736.4|2741.9|2735.9|5
1639753980000|2021-12-17 15:13:00|2742.4|2736.4|2742.4|2736.4|2742.4|2736.4|2741.9|2735.9|4
1639753990000|2021-12-17 15:13:10|2742.6|2736.6|2740.9|2734.9|2742.6|2736.6|2740.9|2734.9|6
1639754000000|2021-12-17 15:13:20|2740.6|2734.6|2740.6|2734.6|2740.9|2734.9|2740.4|2734.4|7
1639754020000|2021-12-17 15:13:40|2741.1|2735.1|2739.9|2733.9|2741.1|2735.1|2739.4|2733.4|11
1639754030000|2021-12-17 15:13:50|2740.4|2734.4|2740.1|2734.1|2740.4|2734.4|2740.1|2734.1|2
1639754040000|2021-12-17 15:14:00|2739.9|2733.9|2737.9|2731.9|2739.9|2733.9|2737.9|2731.9|7
1639754060000|2021-12-17 15:14:20|2737.6|2731.6|2737.9|2731.9|2737.9|2731.9|2737.4|2731.4|6
1639754070000|2021-12-17 15:14:30|2738.1|2732.1|2737.9|2731.9|2738.1|2732.1|2737.6|2731.6|5
1639754080000|2021-12-17 15:14:40|2737.6|2731.6|2737.6|2731.6|2737.6|2731.6|2736.9|2730.9|5
1639754090000|2021-12-17 15:14:50|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|2737.1|2731.1|3
1639754100000|2021-12-17 15:15:00|2737.6|2731.6|2737.4|2731.4|2737.6|2731.6|2736.9|2730.9|7
1639754110000|2021-12-17 15:15:10|2737.6|2731.6|2737.6|2731.6|2737.6|2731.6|2737.6|2731.6|1
1639754120000|2021-12-17 15:15:20|2737.4|2731.4|2736.9|2730.9|2737.4|2731.4|2736.4|2730.4|7
1639754130000|2021-12-17 15:15:30|2737.1|2731.1|2737.4|2731.4|2737.4|2731.4|2736.9|2730.9|4
1639754140000|2021-12-17 15:15:40|2737.1|2731.1|2736.4|2730.4|2737.1|2731.1|2736.4|2730.4|6
1639754150000|2021-12-17 15:15:50|2736.6|2730.6|2736.6|2730.6|2736.9|2730.9|2736.4|2730.4|7
1639754160000|2021-12-17 15:16:00|2736.4|2730.4|2736.6|2730.6|2736.9|2730.9|2736.4|2730.4|4
1639754170000|2021-12-17 15:16:10|2736.9|2730.9|2736.9|2730.9|2736.9|2730.9|2736.9|2730.9|1
1639754180000|2021-12-17 15:16:20|2737.1|2731.1|2736.1|2730.1|2737.1|2731.1|2735.6|2729.6|6
1639754190000|2021-12-17 15:16:30|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|1
1639754200000|2021-12-17 15:16:40|2736.6|2730.6|2735.9|2729.9|2736.6|2730.6|2735.4|2729.4|5
1639754220000|2021-12-17 15:17:00|2736.1|2730.1|2736.4|2730.4|2736.4|2730.4|2736.1|2730.1|2
1639754230000|2021-12-17 15:17:10|2736.1|2730.1|2735.4|2729.4|2736.1|2730.1|2735.4|2729.4|4
1639754240000|2021-12-17 15:17:20|2735.1|2729.1|2734.1|2728.1|2735.1|2729.1|2733.9|2727.9|6
1639754250000|2021-12-17 15:17:30|2733.9|2727.9|2732.6|2726.6|2733.9|2727.9|2731.6|2725.6|12
1639754260000|2021-12-17 15:17:40|2732.4|2726.4|2731.4|2725.4|2732.4|2726.4|2731.4|2725.4|5
1639754270000|2021-12-17 15:17:50|2731.6|2725.6|2731.9|2725.9|2731.9|2725.9|2731.4|2725.4|4
1639754280000|2021-12-17 15:18:00|2732.1|2726.1|2731.9|2725.9|2732.1|2726.1|2731.9|2725.9|4
1639754290000|2021-12-17 15:18:10|2732.1|2726.1|2731.9|2725.9|2732.6|2726.6|2731.9|2725.9|7
1639754300000|2021-12-17 15:18:20|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.4|2725.4|3
1639754310000|2021-12-17 15:18:30|2731.9|2725.9|2732.4|2726.4|2732.4|2726.4|2731.6|2725.6|7
1639754320000|2021-12-17 15:18:40|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|1
1639754330000|2021-12-17 15:18:50|2731.9|2725.9|2731.6|2725.6|2731.9|2725.9|2731.6|2725.6|4
1639754340000|2021-12-17 15:19:00|2731.4|2725.4|2732.6|2726.6|2732.6|2726.6|2731.4|2725.4|5
1639754360000|2021-12-17 15:19:20|2732.4|2726.4|2731.9|2725.9|2732.6|2726.6|2731.6|2725.6|7
1639754370000|2021-12-17 15:19:30|2731.6|2725.6|2730.9|2724.9|2731.6|2725.6|2730.6|2724.6|4
1639754380000|2021-12-17 15:19:40|2730.6|2724.6|2728.1|2722.1|2730.6|2724.6|2727.9|2721.9|8
1639754400000|2021-12-17 15:20:00|2727.9|2721.9|2728.6|2722.6|2728.6|2722.6|2727.9|2721.9|4
1639754410000|2021-12-17 15:20:10|2728.4|2722.4|2727.4|2721.4|2729.1|2723.1|2727.1|2721.1|12
1639754420000|2021-12-17 15:20:20|2726.9|2720.9|2725.6|2719.6|2727.1|2721.1|2725.6|2719.6|11
1639754430000|2021-12-17 15:20:30|2725.4|2719.4|2724.9|2718.9|2725.6|2719.6|2724.9|2718.9|7
1639754440000|2021-12-17 15:20:40|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1639754460000|2021-12-17 15:21:00|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1639754470000|2021-12-17 15:21:10|2725.6|2719.6|2725.9|2719.9|2725.9|2719.9|2725.4|2719.4|6
1639754480000|2021-12-17 15:21:20|2726.1|2720.1|2727.4|2721.4|2727.4|2721.4|2726.1|2720.1|6
1639754490000|2021-12-17 15:21:30|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|5
1639754500000|2021-12-17 15:21:40|2727.9|2721.9|2727.6|2721.6|2727.9|2721.9|2727.6|2721.6|2
1639754510000|2021-12-17 15:21:50|2727.4|2721.4|2728.1|2722.1|2728.4|2722.4|2727.4|2721.4|4
1639754520000|2021-12-17 15:22:00|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639754530000|2021-12-17 15:22:10|2727.6|2721.6|2726.6|2720.6|2727.6|2721.6|2726.6|2720.6|4
1639754540000|2021-12-17 15:22:20|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|4
1639754550000|2021-12-17 15:22:30|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1639754570000|2021-12-17 15:22:50|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2725.6|2719.6|3
1639754590000|2021-12-17 15:23:10|2726.6|2720.6|2726.1|2720.1|2726.9|2720.9|2726.1|2720.1|6
1639754600000|2021-12-17 15:23:20|2726.4|2720.4|2725.4|2719.4|2726.4|2720.4|2725.4|2719.4|5
1639754610000|2021-12-17 15:23:30|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1639754620000|2021-12-17 15:23:40|2725.9|2719.9|2725.1|2719.1|2725.9|2719.9|2725.1|2719.1|3
1639754630000|2021-12-17 15:23:50|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|3
1639754640000|2021-12-17 15:24:00|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|6
1639754650000|2021-12-17 15:24:10|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1639754660000|2021-12-17 15:24:20|2726.9|2720.9|2725.1|2719.1|2726.9|2720.9|2725.1|2719.1|5
1639754670000|2021-12-17 15:24:30|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.4|2718.4|5
1639754680000|2021-12-17 15:24:40|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1639754700000|2021-12-17 15:25:00|2724.4|2718.4|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|2
1639754720000|2021-12-17 15:25:20|2724.4|2718.4|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|2
1639754740000|2021-12-17 15:25:40|2725.1|2719.1|2726.4|2720.4|2726.4|2720.4|2725.1|2719.1|5
1639754750000|2021-12-17 15:25:50|2726.1|2720.1|2726.6|2720.6|2726.6|2720.6|2726.1|2720.1|3
1639754760000|2021-12-17 15:26:00|2726.9|2720.9|2727.4|2721.4|2727.4|2721.4|2726.9|2720.9|3
1639754770000|2021-12-17 15:26:10|2727.6|2721.6|2728.6|2722.6|2728.6|2722.6|2727.6|2721.6|5
1639754780000|2021-12-17 15:26:20|2728.4|2722.4|2727.1|2721.1|2728.9|2722.9|2727.1|2721.1|3
1639754790000|2021-12-17 15:26:30|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1639754800000|2021-12-17 15:26:40|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1639754810000|2021-12-17 15:26:50|2727.1|2721.1|2727.9|2721.9|2727.9|2721.9|2726.6|2720.6|4
1639754820000|2021-12-17 15:27:00|2728.1|2722.1|2728.4|2722.4|2729.9|2723.9|2728.1|2722.1|11
1639754830000|2021-12-17 15:27:10|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1639754840000|2021-12-17 15:27:20|2728.4|2722.4|2729.4|2723.4|2729.9|2723.9|2728.4|2722.4|8
1639754850000|2021-12-17 15:27:30|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1639754860000|2021-12-17 15:27:40|2729.9|2723.9|2729.4|2723.4|2729.9|2723.9|2729.1|2723.1|4
1639754880000|2021-12-17 15:28:00|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|1
1639754890000|2021-12-17 15:28:10|2730.1|2724.1|2730.6|2724.6|2731.9|2725.9|2730.1|2724.1|8
1639754900000|2021-12-17 15:28:20|2730.4|2724.4|2730.1|2724.1|2730.6|2724.6|2730.1|2724.1|6
1639754910000|2021-12-17 15:28:30|2730.4|2724.4|2730.4|2724.4|2730.6|2724.6|2730.1|2724.1|5
1639754920000|2021-12-17 15:28:40|2730.1|2724.1|2728.9|2722.9|2730.4|2724.4|2728.9|2722.9|8
1639754930000|2021-12-17 15:28:50|2728.6|2722.6|2728.4|2722.4|2728.6|2722.6|2728.1|2722.1|4
1639754940000|2021-12-17 15:29:00|2729.1|2723.1|2728.6|2722.6|2729.4|2723.4|2728.6|2722.6|5
1639754950000|2021-12-17 15:29:10|2728.1|2722.1|2727.4|2721.4|2728.4|2722.4|2727.4|2721.4|7
1639754960000|2021-12-17 15:29:20|2726.9|2720.9|2726.4|2720.4|2726.9|2720.9|2726.1|2720.1|6
1639754970000|2021-12-17 15:29:30|2726.9|2720.9|2727.1|2721.1|2727.1|2721.1|2726.9|2720.9|2
1639754980000|2021-12-17 15:29:40|2726.6|2720.6|2726.9|2720.9|2726.9|2720.9|2726.6|2720.6|4
1639754990000|2021-12-17 15:29:50|2726.6|2720.6|2728.1|2722.1|2728.1|2722.1|2726.6|2720.6|8
1639755000000|2021-12-17 15:30:00|2727.6|2721.6|2729.1|2723.1|2729.1|2723.1|2727.4|2721.4|8
1639755010000|2021-12-17 15:30:10|2729.4|2723.4|2728.4|2722.4|2729.4|2723.4|2728.1|2722.1|7
1639755020000|2021-12-17 15:30:20|2728.6|2722.6|2727.6|2721.6|2728.6|2722.6|2727.6|2721.6|3
1639755030000|2021-12-17 15:30:30|2727.4|2721.4|2726.9|2720.9|2727.4|2721.4|2726.6|2720.6|4
1639755040000|2021-12-17 15:30:40|2727.4|2721.4|2725.4|2719.4|2727.4|2721.4|2725.4|2719.4|10
1639755050000|2021-12-17 15:30:50|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2725.4|2719.4|2
1639755060000|2021-12-17 15:31:00|2725.1|2719.1|2725.6|2719.6|2725.6|2719.6|2725.1|2719.1|7
1639755070000|2021-12-17 15:31:10|2725.9|2719.9|2725.6|2719.6|2725.9|2719.9|2725.4|2719.4|4
1639755080000|2021-12-17 15:31:20|2725.4|2719.4|2724.9|2718.9|2725.4|2719.4|2724.9|2718.9|3
1639755090000|2021-12-17 15:31:30|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2724.9|2718.9|3
1639755100000|2021-12-17 15:31:40|2724.9|2718.9|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|2
1639755110000|2021-12-17 15:31:50|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1639755120000|2021-12-17 15:32:00|2724.1|2718.1|2724.1|2718.1|2724.6|2718.6|2724.1|2718.1|6
1639755130000|2021-12-17 15:32:10|2724.4|2718.4|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|3
1639755140000|2021-12-17 15:32:20|2724.6|2718.6|2724.6|2718.6|2724.9|2718.9|2724.6|2718.6|3
1639755150000|2021-12-17 15:32:30|2724.4|2718.4|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|3
1639755160000|2021-12-17 15:32:40|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2723.9|2717.9|5
1639755170000|2021-12-17 15:32:50|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1639755180000|2021-12-17 15:33:00|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.6|2718.6|3
1639755190000|2021-12-17 15:33:10|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1639755200000|2021-12-17 15:33:20|2724.1|2718.1|2724.6|2718.6|2724.6|2718.6|2724.1|2718.1|3
1639755220000|2021-12-17 15:33:40|2724.1|2718.1|2723.6|2717.6|2724.1|2718.1|2723.6|2717.6|3
1639755230000|2021-12-17 15:33:50|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1639755240000|2021-12-17 15:34:00|2723.6|2717.6|2723.9|2717.9|2723.9|2717.9|2723.6|2717.6|2
1639755250000|2021-12-17 15:34:10|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1639755260000|2021-12-17 15:34:20|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1639755270000|2021-12-17 15:34:30|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1639755280000|2021-12-17 15:34:40|2724.6|2718.6|2725.6|2719.6|2725.6|2719.6|2724.4|2718.4|7
1639755310000|2021-12-17 15:35:10|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|2
1639755320000|2021-12-17 15:35:20|2726.4|2720.4|2727.1|2721.1|2727.4|2721.4|2726.4|2720.4|8
1639755330000|2021-12-17 15:35:30|2727.6|2721.6|2727.6|2721.6|2727.9|2721.9|2727.1|2721.1|9
1639755340000|2021-12-17 15:35:40|2728.1|2722.1|2727.1|2721.1|2728.6|2722.6|2726.9|2720.9|6
1639755350000|2021-12-17 15:35:50|2727.4|2721.4|2727.9|2721.9|2727.9|2721.9|2727.4|2721.4|5
1639755360000|2021-12-17 15:36:00|2728.4|2722.4|2728.1|2722.1|2728.4|2722.4|2728.1|2722.1|2
1639755370000|2021-12-17 15:36:10|2728.4|2722.4|2728.4|2722.4|2728.9|2722.9|2727.6|2721.6|8
1639755380000|2021-12-17 15:36:20|2728.6|2722.6|2728.4|2722.4|2728.9|2722.9|2728.1|2722.1|5
1639755390000|2021-12-17 15:36:30|2728.6|2722.6|2728.4|2722.4|2728.9|2722.9|2728.1|2722.1|4
1639755400000|2021-12-17 15:36:40|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.9|2721.9|4
1639755410000|2021-12-17 15:36:50|2728.1|2722.1|2728.9|2722.9|2729.1|2723.1|2728.1|2722.1|7
1639755420000|2021-12-17 15:37:00|2729.1|2723.1|2729.6|2723.6|2729.9|2723.9|2729.1|2723.1|5
1639755430000|2021-12-17 15:37:10|2729.4|2723.4|2729.6|2723.6|2729.9|2723.9|2729.4|2723.4|4
1639755440000|2021-12-17 15:37:20|2729.9|2723.9|2729.6|2723.6|2729.9|2723.9|2729.6|2723.6|2
1639755450000|2021-12-17 15:37:30|2730.6|2724.6|2730.1|2724.1|2730.9|2724.9|2730.1|2724.1|5
1639755460000|2021-12-17 15:37:40|2729.6|2723.6|2730.1|2724.1|2730.6|2724.6|2729.6|2723.6|7
1639755470000|2021-12-17 15:37:50|2730.4|2724.4|2729.6|2723.6|2730.4|2724.4|2729.4|2723.4|6
1639755480000|2021-12-17 15:38:00|2729.4|2723.4|2729.4|2723.4|2729.9|2723.9|2729.4|2723.4|6
1639755490000|2021-12-17 15:38:10|2729.6|2723.6|2730.1|2724.1|2730.4|2724.4|2729.6|2723.6|6
1639755500000|2021-12-17 15:38:20|2730.4|2724.4|2730.1|2724.1|2730.6|2724.6|2729.9|2723.9|8
1639755510000|2021-12-17 15:38:30|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|5
1639755520000|2021-12-17 15:38:40|2731.1|2725.1|2731.6|2725.6|2731.6|2725.6|2731.1|2725.1|7
1639755530000|2021-12-17 15:38:50|2731.4|2725.4|2732.4|2726.4|2732.4|2726.4|2731.4|2725.4|4
1639755540000|2021-12-17 15:39:00|2732.1|2726.1|2731.6|2725.6|2732.1|2726.1|2731.6|2725.6|7
1639755550000|2021-12-17 15:39:10|2731.9|2725.9|2731.6|2725.6|2732.4|2726.4|2731.4|2725.4|6
1639755560000|2021-12-17 15:39:20|2731.9|2725.9|2732.4|2726.4|2732.6|2726.6|2731.9|2725.9|6
1639755570000|2021-12-17 15:39:30|2732.6|2726.6|2732.4|2726.4|2732.6|2726.6|2732.4|2726.4|2
1639755590000|2021-12-17 15:39:50|2732.1|2726.1|2732.4|2726.4|2732.6|2726.6|2731.9|2725.9|6
1639755600000|2021-12-17 15:40:00|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1639755610000|2021-12-17 15:40:10|2732.4|2726.4|2733.1|2727.1|2733.1|2727.1|2732.4|2726.4|4
1639755620000|2021-12-17 15:40:20|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1639755630000|2021-12-17 15:40:30|2733.6|2727.6|2732.6|2726.6|2733.6|2727.6|2732.1|2726.1|4
1639755640000|2021-12-17 15:40:40|2732.9|2726.9|2733.4|2727.4|2733.4|2727.4|2732.9|2726.9|2
1639755650000|2021-12-17 15:40:50|2732.9|2726.9|2732.6|2726.6|2732.9|2726.9|2732.6|2726.6|2
1639755660000|2021-12-17 15:41:00|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.6|2726.6|3
1639755680000|2021-12-17 15:41:20|2733.4|2727.4|2732.9|2726.9|2733.4|2727.4|2732.9|2726.9|2
1639755690000|2021-12-17 15:41:30|2733.1|2727.1|2733.9|2727.9|2733.9|2727.9|2732.9|2726.9|7
1639755700000|2021-12-17 15:41:40|2733.6|2727.6|2733.1|2727.1|2733.6|2727.6|2732.9|2726.9|4
1639755710000|2021-12-17 15:41:50|2732.9|2726.9|2734.1|2728.1|2734.1|2728.1|2732.9|2726.9|5
1639755720000|2021-12-17 15:42:00|2734.4|2728.4|2734.4|2728.4|2734.4|2728.4|2734.1|2728.1|3
1639755730000|2021-12-17 15:42:10|2734.6|2728.6|2735.1|2729.1|2735.1|2729.1|2734.6|2728.6|5
1639755740000|2021-12-17 15:42:20|2734.9|2728.9|2734.6|2728.6|2734.9|2728.9|2734.6|2728.6|2
1639755750000|2021-12-17 15:42:30|2734.4|2728.4|2733.9|2727.9|2734.6|2728.6|2733.6|2727.6|6
1639755760000|2021-12-17 15:42:40|2733.6|2727.6|2733.4|2727.4|2733.6|2727.6|2733.4|2727.4|6
1639755770000|2021-12-17 15:42:50|2733.1|2727.1|2733.9|2727.9|2733.9|2727.9|2732.9|2726.9|8
1639755780000|2021-12-17 15:43:00|2733.6|2727.6|2733.4|2727.4|2733.6|2727.6|2733.4|2727.4|2
1639755790000|2021-12-17 15:43:10|2733.1|2727.1|2732.9|2726.9|2733.1|2727.1|2732.9|2726.9|2
1639755800000|2021-12-17 15:43:20|2732.6|2726.6|2732.4|2726.4|2732.6|2726.6|2732.4|2726.4|2
1639755810000|2021-12-17 15:43:30|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2731.6|2725.6|5
1639755820000|2021-12-17 15:43:40|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|1
1639755830000|2021-12-17 15:43:50|2731.6|2725.6|2732.1|2726.1|2732.9|2726.9|2731.6|2725.6|6
1639755840000|2021-12-17 15:44:00|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|2732.1|2726.1|3
1639755850000|2021-12-17 15:44:10|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|1
1639755860000|2021-12-17 15:44:20|2732.4|2726.4|2732.1|2726.1|2732.4|2726.4|2731.6|2725.6|6
1639755870000|2021-12-17 15:44:30|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|2731.9|2725.9|1
1639755880000|2021-12-17 15:44:40|2732.1|2726.1|2733.1|2727.1|2733.1|2727.1|2731.6|2725.6|4
1639755900000|2021-12-17 15:45:00|2733.4|2727.4|2733.1|2727.1|2733.4|2727.4|2733.1|2727.1|2
1639755910000|2021-12-17 15:45:10|2732.9|2726.9|2733.1|2727.1|2733.1|2727.1|2732.9|2726.9|4
1639755920000|2021-12-17 15:45:20|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|1
1639755930000|2021-12-17 15:45:30|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1639755940000|2021-12-17 15:45:40|2733.4|2727.4|2733.6|2727.6|2733.6|2727.6|2733.4|2727.4|2
1639755950000|2021-12-17 15:45:50|2733.9|2727.9|2734.1|2728.1|2734.1|2728.1|2733.9|2727.9|2
1639755960000|2021-12-17 15:46:00|2733.9|2727.9|2735.4|2729.4|2735.4|2729.4|2733.9|2727.9|5
1639755970000|2021-12-17 15:46:10|2735.9|2729.9|2735.6|2729.6|2735.9|2729.9|2735.6|2729.6|4
1639755980000|2021-12-17 15:46:20|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|1
1639756000000|2021-12-17 15:46:40|2735.6|2729.6|2735.9|2729.9|2735.9|2729.9|2735.6|2729.6|2
1639756010000|2021-12-17 15:46:50|2735.1|2729.1|2734.6|2728.6|2735.1|2729.1|2734.6|2728.6|5
1639756020000|2021-12-17 15:47:00|2734.4|2728.4|2734.4|2728.4|2734.4|2728.4|2734.4|2728.4|1
1639756030000|2021-12-17 15:47:10|2734.1|2728.1|2733.6|2727.6|2734.1|2728.1|2733.4|2727.4|4
1639756040000|2021-12-17 15:47:20|2733.9|2727.9|2733.9|2727.9|2733.9|2727.9|2733.9|2727.9|1
1639756050000|2021-12-17 15:47:30|2734.1|2728.1|2734.9|2728.9|2734.9|2728.9|2733.9|2727.9|5
1639756070000|2021-12-17 15:47:50|2735.1|2729.1|2735.1|2729.1|2735.4|2729.4|2735.1|2729.1|3
1639756090000|2021-12-17 15:48:10|2735.4|2729.4|2735.9|2729.9|2735.9|2729.9|2735.4|2729.4|2
1639756120000|2021-12-17 15:48:40|2736.1|2730.1|2736.4|2730.4|2736.4|2730.4|2736.1|2730.1|2
1639756130000|2021-12-17 15:48:50|2736.1|2730.1|2735.9|2729.9|2736.1|2730.1|2735.9|2729.9|2
1639756150000|2021-12-17 15:49:10|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|1
1639756170000|2021-12-17 15:49:30|2736.4|2730.4|2736.6|2730.6|2736.6|2730.6|2736.1|2730.1|6
1639756180000|2021-12-17 15:49:40|2736.4|2730.4|2735.6|2729.6|2736.4|2730.4|2735.6|2729.6|3
1639756190000|2021-12-17 15:49:50|2735.9|2729.9|2735.6|2729.6|2735.9|2729.9|2735.6|2729.6|2
1639756200000|2021-12-17 15:50:00|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|1
1639756230000|2021-12-17 15:50:30|2735.6|2729.6|2736.1|2730.1|2736.1|2730.1|2735.6|2729.6|2
1639756240000|2021-12-17 15:50:40|2736.4|2730.4|2735.6|2729.6|2736.6|2730.6|2735.6|2729.6|9
1639756250000|2021-12-17 15:50:50|2735.4|2729.4|2735.9|2729.9|2735.9|2729.9|2735.4|2729.4|2
1639756270000|2021-12-17 15:51:10|2736.1|2730.1|2735.6|2729.6|2736.1|2730.1|2735.6|2729.6|3
1639756280000|2021-12-17 15:51:20|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|1
1639756290000|2021-12-17 15:51:30|2735.1|2729.1|2734.9|2728.9|2735.1|2729.1|2734.9|2728.9|2
1639756300000|2021-12-17 15:51:40|2735.1|2729.1|2735.1|2729.1|2735.4|2729.4|2735.1|2729.1|3
1639756310000|2021-12-17 15:51:50|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|2734.9|2728.9|5
1639756320000|2021-12-17 15:52:00|2735.6|2729.6|2736.4|2730.4|2736.4|2730.4|2735.4|2729.4|5
1639756330000|2021-12-17 15:52:10|2736.6|2730.6|2737.6|2731.6|2737.6|2731.6|2736.4|2730.4|6
1639756340000|2021-12-17 15:52:20|2737.9|2731.9|2737.9|2731.9|2738.1|2732.1|2737.9|2731.9|3
1639756350000|2021-12-17 15:52:30|2738.4|2732.4|2738.4|2732.4|2738.9|2732.9|2738.4|2732.4|4
1639756360000|2021-12-17 15:52:40|2738.9|2732.9|2739.1|2733.1|2739.1|2733.1|2738.9|2732.9|2
1639756380000|2021-12-17 15:53:00|2739.4|2733.4|2740.4|2734.4|2740.4|2734.4|2739.1|2733.1|4
1639756390000|2021-12-17 15:53:10|2740.1|2734.1|2739.1|2733.1|2740.1|2734.1|2739.1|2733.1|2
1639756400000|2021-12-17 15:53:20|2738.9|2732.9|2739.4|2733.4|2739.4|2733.4|2738.9|2732.9|3
1639756430000|2021-12-17 15:53:50|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|1
1639756440000|2021-12-17 15:54:00|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|1
1639756460000|2021-12-17 15:54:20|2739.1|2733.1|2739.1|2733.1|2739.1|2733.1|2739.1|2733.1|1
1639756470000|2021-12-17 15:54:30|2739.4|2733.4|2738.6|2732.6|2739.4|2733.4|2738.4|2732.4|6
1639756480000|2021-12-17 15:54:40|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|1
1639756500000|2021-12-17 15:55:00|2738.6|2732.6|2738.6|2732.6|2738.6|2732.6|2738.6|2732.6|1
1639756520000|2021-12-17 15:55:20|2738.4|2732.4|2737.4|2731.4|2738.4|2732.4|2736.9|2730.9|3
1639756530000|2021-12-17 15:55:30|2736.9|2730.9|2735.6|2729.6|2736.9|2730.9|2735.4|2729.4|9
1639756540000|2021-12-17 15:55:40|2734.9|2728.9|2733.6|2727.6|2734.9|2728.9|2733.6|2727.6|16
1639756550000|2021-12-17 15:55:50|2734.6|2728.6|2733.6|2727.6|2734.6|2728.6|2733.6|2727.6|7
1639756560000|2021-12-17 15:56:00|2733.4|2727.4|2734.9|2728.9|2734.9|2728.9|2733.4|2727.4|6
1639756570000|2021-12-17 15:56:10|2734.1|2728.1|2733.6|2727.6|2734.9|2728.9|2733.6|2727.6|6
1639756580000|2021-12-17 15:56:20|2733.4|2727.4|2733.6|2727.6|2733.6|2727.6|2733.4|2727.4|2
1639756590000|2021-12-17 15:56:30|2733.4|2727.4|2732.4|2726.4|2733.4|2727.4|2732.4|2726.4|2
1639756600000|2021-12-17 15:56:40|2732.1|2726.1|2731.9|2725.9|2732.1|2726.1|2731.9|2725.9|2
1639756610000|2021-12-17 15:56:50|2731.6|2725.6|2730.9|2724.9|2731.6|2725.6|2730.9|2724.9|5
1639756620000|2021-12-17 15:57:00|2730.6|2724.6|2731.4|2725.4|2731.4|2725.4|2730.6|2724.6|5
1639756630000|2021-12-17 15:57:10|2731.1|2725.1|2731.6|2725.6|2731.6|2725.6|2731.1|2725.1|3
1639756650000|2021-12-17 15:57:30|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|1
1639756660000|2021-12-17 15:57:40|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1639756670000|2021-12-17 15:57:50|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|1
1639756680000|2021-12-17 15:58:00|2731.1|2725.1|2732.6|2726.6|2732.6|2726.6|2731.1|2725.1|5
1639756690000|2021-12-17 15:58:10|2732.4|2726.4|2732.6|2726.6|2732.6|2726.6|2732.4|2726.4|2
1639756700000|2021-12-17 15:58:20|2732.1|2726.1|2732.6|2726.6|2732.6|2726.6|2732.1|2726.1|4
1639756730000|2021-12-17 15:58:50|2732.4|2726.4|2732.6|2726.6|2732.6|2726.6|2732.4|2726.4|2
1639756740000|2021-12-17 15:59:00|2732.1|2726.1|2732.6|2726.6|2732.6|2726.6|2732.1|2726.1|4
1639756760000|2021-12-17 15:59:20|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|1
1639756770000|2021-12-17 15:59:30|2731.9|2725.9|2732.1|2726.1|2732.1|2726.1|2731.6|2725.6|4
1639756780000|2021-12-17 15:59:40|2731.9|2725.9|2732.1|2726.1|2732.1|2726.1|2731.9|2725.9|2
1639756790000|2021-12-17 15:59:50|2731.6|2725.6|2732.4|2726.4|2732.4|2726.4|2731.4|2725.4|5
1639756800000|2021-12-17 16:00:00|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2731.9|2725.9|3
1639756820000|2021-12-17 16:00:20|2732.4|2726.4|2732.6|2726.6|2732.6|2726.6|2732.4|2726.4|2
1639756860000|2021-12-17 16:01:00|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|1
1639756870000|2021-12-17 16:01:10|2732.6|2726.6|2733.6|2727.6|2733.6|2727.6|2732.6|2726.6|3
1639756910000|2021-12-17 16:01:50|2733.4|2727.4|2733.1|2727.1|2733.4|2727.4|2732.9|2726.9|3
1639756920000|2021-12-17 16:02:00|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1639756930000|2021-12-17 16:02:10|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|2732.4|2726.4|1
1639756940000|2021-12-17 16:02:20|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1639756960000|2021-12-17 16:02:40|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1639756980000|2021-12-17 16:03:00|2732.6|2726.6|2732.4|2726.4|2732.6|2726.6|2732.4|2726.4|2
1639756990000|2021-12-17 16:03:10|2731.4|2725.4|2732.4|2726.4|2732.4|2726.4|2731.4|2725.4|3
1639757000000|2021-12-17 16:03:20|2732.1|2726.1|2732.6|2726.6|2732.6|2726.6|2732.1|2726.1|3
1639757010000|2021-12-17 16:03:30|2732.9|2726.9|2732.6|2726.6|2732.9|2726.9|2732.6|2726.6|2
1639757020000|2021-12-17 16:03:40|2732.9|2726.9|2733.4|2727.4|2733.4|2727.4|2732.9|2726.9|2
1639757030000|2021-12-17 16:03:50|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|1
1639757060000|2021-12-17 16:04:20|2733.4|2727.4|2733.1|2727.1|2733.4|2727.4|2732.9|2726.9|4
1639757070000|2021-12-17 16:04:30|2732.9|2726.9|2732.4|2726.4|2732.9|2726.9|2732.1|2726.1|4
1639757080000|2021-12-17 16:04:40|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|2732.1|2726.1|1
1639757090000|2021-12-17 16:04:50|2731.6|2725.6|2732.1|2726.1|2732.1|2726.1|2731.6|2725.6|2
1639757100000|2021-12-17 16:05:00|2732.4|2726.4|2732.4|2726.4|2732.6|2726.6|2732.4|2726.4|3
1639757110000|2021-12-17 16:05:10|2732.6|2726.6|2732.6|2726.6|2732.9|2726.9|2732.6|2726.6|3
1639757120000|2021-12-17 16:05:20|2732.9|2726.9|2732.6|2726.6|2733.1|2727.1|2732.6|2726.6|4
1639757150000|2021-12-17 16:05:50|2732.9|2726.9|2733.4|2727.4|2733.4|2727.4|2732.9|2726.9|3
1639757160000|2021-12-17 16:06:00|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1639757170000|2021-12-17 16:06:10|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|1
1639757200000|2021-12-17 16:06:40|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|1
1639757210000|2021-12-17 16:06:50|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|2733.4|2727.4|1
1639757230000|2021-12-17 16:07:10|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1639757240000|2021-12-17 16:07:20|2732.6|2726.6|2732.4|2726.4|2732.6|2726.6|2732.4|2726.4|2
1639757260000|2021-12-17 16:07:40|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1639757270000|2021-12-17 16:07:50|2731.9|2725.9|2732.1|2726.1|2732.1|2726.1|2731.9|2725.9|2
1639757280000|2021-12-17 16:08:00|2732.4|2726.4|2732.6|2726.6|2732.6|2726.6|2732.4|2726.4|2
1639757290000|2021-12-17 16:08:10|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|2732.9|2726.9|1
1639757300000|2021-12-17 16:08:20|2732.6|2726.6|2732.1|2726.1|2732.6|2726.6|2731.9|2725.9|3
1639757310000|2021-12-17 16:08:30|2731.9|2725.9|2732.4|2726.4|2732.4|2726.4|2731.9|2725.9|6
1639757330000|2021-12-17 16:08:50|2732.1|2726.1|2730.9|2724.9|2732.1|2726.1|2730.9|2724.9|3
1639757340000|2021-12-17 16:09:00|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|1
1639757350000|2021-12-17 16:09:10|2730.9|2724.9|2730.6|2724.6|2730.9|2724.9|2730.4|2724.4|4
1639757360000|2021-12-17 16:09:20|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|1
1639757370000|2021-12-17 16:09:30|2731.4|2725.4|2730.4|2724.4|2731.4|2725.4|2729.9|2723.9|7
1639757380000|2021-12-17 16:09:40|2730.1|2724.1|2729.6|2723.6|2730.1|2724.1|2729.6|2723.6|5
1639757390000|2021-12-17 16:09:50|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1639757400000|2021-12-17 16:10:00|2729.6|2723.6|2729.1|2723.1|2729.6|2723.6|2728.9|2722.9|3
1639757410000|2021-12-17 16:10:10|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.1|2723.1|3
1639757420000|2021-12-17 16:10:20|2729.1|2723.1|2729.1|2723.1|2729.4|2723.4|2729.1|2723.1|9
1639757430000|2021-12-17 16:10:30|2729.4|2723.4|2728.9|2722.9|2729.4|2723.4|2728.9|2722.9|2
1639757440000|2021-12-17 16:10:40|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.9|2722.9|2
1639757450000|2021-12-17 16:10:50|2729.1|2723.1|2729.4|2723.4|2729.4|2723.4|2729.1|2723.1|2
1639757460000|2021-12-17 16:11:00|2728.6|2722.6|2727.6|2721.6|2728.6|2722.6|2727.6|2721.6|2
1639757470000|2021-12-17 16:11:10|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639757490000|2021-12-17 16:11:30|2727.6|2721.6|2725.9|2719.9|2727.6|2721.6|2725.9|2719.9|7
1639757510000|2021-12-17 16:11:50|2726.1|2720.1|2726.6|2720.6|2726.9|2720.9|2726.1|2720.1|5
1639757520000|2021-12-17 16:12:00|2726.4|2720.4|2726.9|2720.9|2726.9|2720.9|2725.6|2719.6|8
1639757530000|2021-12-17 16:12:10|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1639757540000|2021-12-17 16:12:20|2726.9|2720.9|2726.6|2720.6|2726.9|2720.9|2726.4|2720.4|4
1639757550000|2021-12-17 16:12:30|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1639757560000|2021-12-17 16:12:40|2727.1|2721.1|2727.6|2721.6|2728.1|2722.1|2727.1|2721.1|5
1639757570000|2021-12-17 16:12:50|2727.4|2721.4|2727.1|2721.1|2727.4|2721.4|2726.9|2720.9|3
1639757580000|2021-12-17 16:13:00|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.6|2720.6|3
1639757590000|2021-12-17 16:13:10|2727.1|2721.1|2727.6|2721.6|2727.6|2721.6|2727.1|2721.1|5
1639757600000|2021-12-17 16:13:20|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639757610000|2021-12-17 16:13:30|2728.9|2722.9|2728.6|2722.6|2728.9|2722.9|2728.6|2722.6|2
1639757630000|2021-12-17 16:13:50|2728.9|2722.9|2729.1|2723.1|2729.1|2723.1|2728.9|2722.9|2
1639757640000|2021-12-17 16:14:00|2729.6|2723.6|2729.4|2723.4|2729.6|2723.6|2729.4|2723.4|2
1639757650000|2021-12-17 16:14:10|2729.6|2723.6|2729.4|2723.4|2729.6|2723.6|2729.4|2723.4|4
1639757680000|2021-12-17 16:14:40|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1639757690000|2021-12-17 16:14:50|2729.9|2723.9|2730.4|2724.4|2730.4|2724.4|2729.9|2723.9|3
1639757700000|2021-12-17 16:15:00|2730.6|2724.6|2730.9|2724.9|2730.9|2724.9|2730.6|2724.6|2
1639757710000|2021-12-17 16:15:10|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|1
1639757720000|2021-12-17 16:15:20|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|1
1639757730000|2021-12-17 16:15:30|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|2
1639757740000|2021-12-17 16:15:40|2731.1|2725.1|2730.4|2724.4|2731.1|2725.1|2730.4|2724.4|4
1639757750000|2021-12-17 16:15:50|2730.9|2724.9|2730.6|2724.6|2730.9|2724.9|2730.6|2724.6|2
1639757760000|2021-12-17 16:16:00|2730.4|2724.4|2730.6|2724.6|2730.6|2724.6|2730.4|2724.4|2
1639757770000|2021-12-17 16:16:10|2730.9|2724.9|2731.1|2725.1|2731.1|2725.1|2730.9|2724.9|2
1639757780000|2021-12-17 16:16:20|2731.6|2725.6|2731.9|2725.9|2731.9|2725.9|2731.6|2725.6|4
1639757790000|2021-12-17 16:16:30|2731.6|2725.6|2732.1|2726.1|2732.1|2726.1|2731.6|2725.6|3
1639757800000|2021-12-17 16:16:40|2731.9|2725.9|2732.1|2726.1|2732.1|2726.1|2731.9|2725.9|2
1639757810000|2021-12-17 16:16:50|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1639757840000|2021-12-17 16:17:20|2731.6|2725.6|2732.4|2726.4|2732.4|2726.4|2731.6|2725.6|3
1639757860000|2021-12-17 16:17:40|2732.1|2726.1|2731.1|2725.1|2732.1|2726.1|2731.1|2725.1|5
1639757880000|2021-12-17 16:18:00|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|2730.9|2724.9|1
1639757890000|2021-12-17 16:18:10|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|2
1639757900000|2021-12-17 16:18:20|2730.1|2724.1|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|2
1639757920000|2021-12-17 16:18:40|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|2
1639757940000|2021-12-17 16:19:00|2730.1|2724.1|2729.9|2723.9|2730.1|2724.1|2729.9|2723.9|2
1639757950000|2021-12-17 16:19:10|2730.1|2724.1|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|2
1639757970000|2021-12-17 16:19:30|2731.1|2725.1|2730.6|2724.6|2731.1|2725.1|2730.6|2724.6|2
1639757980000|2021-12-17 16:19:40|2730.9|2724.9|2730.6|2724.6|2730.9|2724.9|2730.4|2724.4|3
1639757990000|2021-12-17 16:19:50|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|1
1639758000000|2021-12-17 16:20:00|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1639758010000|2021-12-17 16:20:10|2730.4|2724.4|2730.1|2724.1|2730.4|2724.4|2730.1|2724.1|2
1639758060000|2021-12-17 16:21:00|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.6|2723.6|3
1639758090000|2021-12-17 16:21:30|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1639758100000|2021-12-17 16:21:40|2730.6|2724.6|2730.4|2724.4|2730.9|2724.9|2730.4|2724.4|7
1639758120000|2021-12-17 16:22:00|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|2
1639758130000|2021-12-17 16:22:10|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|8
1639758140000|2021-12-17 16:22:20|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1639758160000|2021-12-17 16:22:40|2730.4|2724.4|2730.1|2724.1|2730.4|2724.4|2730.1|2724.1|4
1639758180000|2021-12-17 16:23:00|2730.4|2724.4|2729.6|2723.6|2730.4|2724.4|2729.6|2723.6|4
1639758200000|2021-12-17 16:23:20|2729.9|2723.9|2729.6|2723.6|2730.1|2724.1|2729.6|2723.6|4
1639758210000|2021-12-17 16:23:30|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.6|2723.6|3
1639758220000|2021-12-17 16:23:40|2730.1|2724.1|2729.9|2723.9|2730.1|2724.1|2729.9|2723.9|4
1639758230000|2021-12-17 16:23:50|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1639758240000|2021-12-17 16:24:00|2729.1|2723.1|2728.6|2722.6|2729.1|2723.1|2728.6|2722.6|4
1639758250000|2021-12-17 16:24:10|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1639758260000|2021-12-17 16:24:20|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|2
1639758270000|2021-12-17 16:24:30|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1639758290000|2021-12-17 16:24:50|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.6|2722.6|3
1639758300000|2021-12-17 16:25:00|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|2728.6|2722.6|1
1639758310000|2021-12-17 16:25:10|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1639758320000|2021-12-17 16:25:20|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|2
1639758330000|2021-12-17 16:25:30|2729.1|2723.1|2729.1|2723.1|2729.9|2723.9|2729.1|2723.1|4
1639758340000|2021-12-17 16:25:40|2728.9|2722.9|2729.4|2723.4|2729.4|2723.4|2728.6|2722.6|5
1639758350000|2021-12-17 16:25:50|2729.6|2723.6|2729.4|2723.4|2729.6|2723.6|2729.4|2723.4|2
1639758370000|2021-12-17 16:26:10|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.6|2722.6|3
1639758390000|2021-12-17 16:26:30|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1639758400000|2021-12-17 16:26:40|2729.4|2723.4|2729.6|2723.6|2729.6|2723.6|2729.4|2723.4|2
1639758410000|2021-12-17 16:26:50|2729.9|2723.9|2729.6|2723.6|2729.9|2723.9|2729.4|2723.4|9
1639758420000|2021-12-17 16:27:00|2729.4|2723.4|2729.4|2723.4|2729.6|2723.6|2729.4|2723.4|3
1639758430000|2021-12-17 16:27:10|2729.6|2723.6|2729.4|2723.4|2729.6|2723.6|2729.4|2723.4|2
1639758460000|2021-12-17 16:27:40|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1639758510000|2021-12-17 16:28:30|2729.4|2723.4|2729.1|2723.1|2729.4|2723.4|2729.1|2723.1|2
1639758520000|2021-12-17 16:28:40|2729.4|2723.4|2729.6|2723.6|2729.6|2723.6|2729.4|2723.4|2
1639758530000|2021-12-17 16:28:50|2729.4|2723.4|2728.9|2722.9|2729.4|2723.4|2728.6|2722.6|5
1639758540000|2021-12-17 16:29:00|2729.1|2723.1|2729.4|2723.4|2729.4|2723.4|2729.1|2723.1|2
1639758570000|2021-12-17 16:29:30|2727.9|2721.9|2727.4|2721.4|2727.9|2721.9|2727.4|2721.4|3
1639758600000|2021-12-17 16:30:00|2727.1|2721.1|2726.1|2720.1|2727.1|2721.1|2726.1|2720.1|14
1639758610000|2021-12-17 16:30:10|2726.4|2720.4|2726.4|2720.4|2727.1|2721.1|2726.1|2720.1|10
1639758620000|2021-12-17 16:30:20|2726.1|2720.1|2724.9|2718.9|2726.4|2720.4|2724.9|2718.9|6
1639758630000|2021-12-17 16:30:30|2725.1|2719.1|2725.6|2719.6|2726.6|2720.6|2724.9|2718.9|11
1639758640000|2021-12-17 16:30:40|2725.9|2719.9|2728.4|2722.4|2728.9|2722.9|2725.9|2719.9|7
1639758650000|2021-12-17 16:30:50|2728.6|2722.6|2730.4|2724.4|2730.4|2724.4|2728.6|2722.6|11
1639758660000|2021-12-17 16:31:00|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2729.4|2723.4|16
1639758670000|2021-12-17 16:31:10|2729.9|2723.9|2726.1|2720.1|2729.9|2723.9|2726.1|2720.1|11
1639758680000|2021-12-17 16:31:20|2726.4|2720.4|2724.9|2718.9|2726.4|2720.4|2724.4|2718.4|7
1639758690000|2021-12-17 16:31:30|2726.4|2720.4|2726.9|2720.9|2727.6|2721.6|2725.9|2719.9|12
1639758700000|2021-12-17 16:31:40|2727.1|2721.1|2726.6|2720.6|2727.1|2721.1|2725.9|2719.9|6
1639758710000|2021-12-17 16:31:50|2725.9|2719.9|2725.9|2719.9|2726.1|2720.1|2725.6|2719.6|8
1639758720000|2021-12-17 16:32:00|2726.1|2720.1|2726.6|2720.6|2726.6|2720.6|2726.1|2720.1|3
1639758730000|2021-12-17 16:32:10|2726.1|2720.1|2726.1|2720.1|2726.4|2720.4|2725.9|2719.9|6
1639758740000|2021-12-17 16:32:20|2726.4|2720.4|2729.4|2723.4|2729.4|2723.4|2726.4|2720.4|6
1639758750000|2021-12-17 16:32:30|2729.9|2723.9|2729.1|2723.1|2730.1|2724.1|2728.9|2722.9|12
1639758760000|2021-12-17 16:32:40|2729.4|2723.4|2730.4|2724.4|2730.4|2724.4|2729.4|2723.4|5
1639758770000|2021-12-17 16:32:50|2730.6|2724.6|2729.4|2723.4|2730.6|2724.6|2729.1|2723.1|8
1639758780000|2021-12-17 16:33:00|2729.6|2723.6|2729.4|2723.4|2729.9|2723.9|2729.1|2723.1|4
1639758790000|2021-12-17 16:33:10|2729.9|2723.9|2730.4|2724.4|2730.9|2724.9|2729.9|2723.9|6
1639758800000|2021-12-17 16:33:20|2730.1|2724.1|2729.9|2723.9|2730.4|2724.4|2729.9|2723.9|6
1639758810000|2021-12-17 16:33:30|2729.6|2723.6|2729.4|2723.4|2729.6|2723.6|2728.4|2722.4|7
1639758820000|2021-12-17 16:33:40|2729.6|2723.6|2728.1|2722.1|2729.6|2723.6|2727.9|2721.9|10
1639758830000|2021-12-17 16:33:50|2727.6|2721.6|2727.4|2721.4|2727.9|2721.9|2726.9|2720.9|7
1639758840000|2021-12-17 16:34:00|2726.9|2720.9|2726.9|2720.9|2727.6|2721.6|2726.9|2720.9|15
1639758850000|2021-12-17 16:34:10|2727.1|2721.1|2728.4|2722.4|2728.6|2722.6|2727.1|2721.1|8
1639758860000|2021-12-17 16:34:20|2728.6|2722.6|2729.1|2723.1|2729.4|2723.4|2728.6|2722.6|5
1639758870000|2021-12-17 16:34:30|2728.9|2722.9|2727.9|2721.9|2729.6|2723.6|2727.6|2721.6|10
1639758880000|2021-12-17 16:34:40|2727.6|2721.6|2727.9|2721.9|2728.1|2722.1|2727.6|2721.6|4
1639758890000|2021-12-17 16:34:50|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2726.6|2720.6|7
1639758900000|2021-12-17 16:35:00|2727.6|2721.6|2727.9|2721.9|2727.9|2721.9|2727.6|2721.6|4
1639758910000|2021-12-17 16:35:10|2727.6|2721.6|2727.1|2721.1|2727.6|2721.6|2726.6|2720.6|5
1639758940000|2021-12-17 16:35:40|2727.4|2721.4|2727.1|2721.1|2727.4|2721.4|2726.6|2720.6|5
1639758950000|2021-12-17 16:35:50|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|3
1639758960000|2021-12-17 16:36:00|2726.9|2720.9|2726.1|2720.1|2726.9|2720.9|2725.9|2719.9|3
1639758970000|2021-12-17 16:36:10|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.4|2720.4|2
1639758980000|2021-12-17 16:36:20|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1639759010000|2021-12-17 16:36:50|2726.4|2720.4|2726.1|2720.1|2726.4|2720.4|2725.9|2719.9|3
1639759020000|2021-12-17 16:37:00|2725.9|2719.9|2726.4|2720.4|2726.4|2720.4|2725.9|2719.9|2
1639759030000|2021-12-17 16:37:10|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639759040000|2021-12-17 16:37:20|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|2
1639759050000|2021-12-17 16:37:30|2725.6|2719.6|2725.9|2719.9|2725.9|2719.9|2725.6|2719.6|4
1639759080000|2021-12-17 16:38:00|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639759090000|2021-12-17 16:38:10|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2725.6|2719.6|6
1639759100000|2021-12-17 16:38:20|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|3
1639759110000|2021-12-17 16:38:30|2726.4|2720.4|2727.1|2721.1|2727.1|2721.1|2726.4|2720.4|2
1639759120000|2021-12-17 16:38:40|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|2727.4|2721.4|1
1639759150000|2021-12-17 16:39:10|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|1
1639759160000|2021-12-17 16:39:20|2726.9|2720.9|2727.1|2721.1|2727.1|2721.1|2726.9|2720.9|2
1639759200000|2021-12-17 16:40:00|2726.6|2720.6|2726.9|2720.9|2727.1|2721.1|2726.6|2720.6|4
1639759270000|2021-12-17 16:41:10|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|1
1639759280000|2021-12-17 16:41:20|2726.9|2720.9|2727.1|2721.1|2727.1|2721.1|2726.9|2720.9|4
1639759310000|2021-12-17 16:41:50|2727.4|2721.4|2727.6|2721.6|2728.6|2722.6|2727.4|2721.4|3
1639759320000|2021-12-17 16:42:00|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|1
1639759330000|2021-12-17 16:42:10|2728.1|2722.1|2728.4|2722.4|2728.4|2722.4|2728.1|2722.1|2
1639759340000|2021-12-17 16:42:20|2726.9|2720.9|2727.9|2721.9|2727.9|2721.9|2726.9|2720.9|2
1639759350000|2021-12-17 16:42:30|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|2728.1|2722.1|1
1639759370000|2021-12-17 16:42:50|2728.4|2722.4|2727.9|2721.9|2728.4|2722.4|2727.9|2721.9|3
1639759380000|2021-12-17 16:43:00|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.6|2721.6|6
1639759390000|2021-12-17 16:43:10|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1639759400000|2021-12-17 16:43:20|2727.4|2721.4|2726.9|2720.9|2727.4|2721.4|2726.9|2720.9|2
1639759410000|2021-12-17 16:43:30|2726.6|2720.6|2725.4|2719.4|2726.6|2720.6|2725.4|2719.4|2
1639759420000|2021-12-17 16:43:40|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.4|2718.4|4
1639759430000|2021-12-17 16:43:50|2724.6|2718.6|2724.1|2718.1|2724.6|2718.6|2724.1|2718.1|3
1639759440000|2021-12-17 16:44:00|2724.4|2718.4|2723.9|2717.9|2724.6|2718.6|2723.9|2717.9|4
1639759450000|2021-12-17 16:44:10|2724.1|2718.1|2724.6|2718.6|2724.6|2718.6|2724.1|2718.1|3
1639759460000|2021-12-17 16:44:20|2724.9|2718.9|2724.1|2718.1|2724.9|2718.9|2724.1|2718.1|5
1639759470000|2021-12-17 16:44:30|2723.9|2717.9|2723.6|2717.6|2724.4|2718.4|2723.6|2717.6|7
1639759480000|2021-12-17 16:44:40|2723.9|2717.9|2723.6|2717.6|2724.1|2718.1|2723.6|2717.6|4
1639759490000|2021-12-17 16:44:50|2723.9|2717.9|2725.4|2719.4|2725.4|2719.4|2723.9|2717.9|6
1639759500000|2021-12-17 16:45:00|2725.1|2719.1|2724.4|2718.4|2725.4|2719.4|2723.9|2717.9|17
1639759510000|2021-12-17 16:45:10|2724.9|2718.9|2723.9|2717.9|2724.9|2718.9|2723.9|2717.9|9
1639759520000|2021-12-17 16:45:20|2724.4|2718.4|2724.4|2718.4|2725.1|2719.1|2724.1|2718.1|10
1639759530000|2021-12-17 16:45:30|2724.9|2718.9|2725.1|2719.1|2725.4|2719.4|2724.9|2718.9|11
1639759540000|2021-12-17 16:45:40|2724.9|2718.9|2726.9|2720.9|2727.1|2721.1|2724.9|2718.9|7
1639759550000|2021-12-17 16:45:50|2726.6|2720.6|2727.4|2721.4|2727.4|2721.4|2726.6|2720.6|3
1639759560000|2021-12-17 16:46:00|2727.1|2721.1|2729.9|2723.9|2729.9|2723.9|2726.1|2720.1|12
1639759570000|2021-12-17 16:46:10|2729.8|2723.8|2730.4|2724.4|2730.4|2724.4|2729.6|2723.6|8
1639759580000|2021-12-17 16:46:20|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.6|2723.6|3
1639759600000|2021-12-17 16:46:40|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1639759610000|2021-12-17 16:46:50|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|3
1639759620000|2021-12-17 16:47:00|2730.1|2724.1|2729.4|2723.4|2730.4|2724.4|2729.4|2723.4|4
1639759650000|2021-12-17 16:47:30|2729.1|2723.1|2729.4|2723.4|2729.9|2723.9|2729.1|2723.1|6
1639759660000|2021-12-17 16:47:40|2729.1|2723.1|2729.6|2723.6|2729.6|2723.6|2729.1|2723.1|2
1639759670000|2021-12-17 16:47:50|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|1
1639759680000|2021-12-17 16:48:00|2730.1|2724.1|2730.4|2724.4|2730.4|2724.4|2730.1|2724.1|2
1639759690000|2021-12-17 16:48:10|2730.1|2724.1|2729.4|2723.4|2730.1|2724.1|2729.4|2723.4|3
1639759700000|2021-12-17 16:48:20|2729.6|2723.6|2728.6|2722.6|2729.6|2723.6|2728.6|2722.6|2
1639759780000|2021-12-17 16:49:40|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1639759790000|2021-12-17 16:49:50|2728.6|2722.6|2728.9|2722.9|2728.9|2722.9|2728.6|2722.6|2
1639759800000|2021-12-17 16:50:00|2728.4|2722.4|2727.4|2721.4|2728.4|2722.4|2727.4|2721.4|5
1639759810000|2021-12-17 16:50:10|2727.6|2721.6|2728.6|2722.6|2728.6|2722.6|2727.4|2721.4|6
1639759820000|2021-12-17 16:50:20|2728.9|2722.9|2729.1|2723.1|2729.1|2723.1|2728.9|2722.9|2
1639759830000|2021-12-17 16:50:30|2729.4|2723.4|2729.6|2723.6|2729.9|2723.9|2729.1|2723.1|6
1639759860000|2021-12-17 16:51:00|2729.1|2723.1|2729.4|2723.4|2729.9|2723.9|2728.9|2722.9|4
1639759870000|2021-12-17 16:51:10|2728.9|2722.9|2729.4|2723.4|2729.4|2723.4|2728.9|2722.9|2
1639759890000|2021-12-17 16:51:30|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1639759900000|2021-12-17 16:51:40|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|1
1639759910000|2021-12-17 16:51:50|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1639759920000|2021-12-17 16:52:00|2729.1|2723.1|2728.6|2722.6|2729.1|2723.1|2728.6|2722.6|3
1639759930000|2021-12-17 16:52:10|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|2728.4|2722.4|1
1639759940000|2021-12-17 16:52:20|2728.1|2722.1|2727.9|2721.9|2728.1|2722.1|2727.9|2721.9|2
1639759950000|2021-12-17 16:52:30|2728.4|2722.4|2728.9|2722.9|2728.9|2722.9|2728.4|2722.4|5
1639759970000|2021-12-17 16:52:50|2728.6|2722.6|2728.4|2722.4|2728.6|2722.6|2728.4|2722.4|2
1639759980000|2021-12-17 16:53:00|2728.1|2722.1|2728.4|2722.4|2728.4|2722.4|2727.9|2721.9|4
1639759990000|2021-12-17 16:53:10|2728.1|2722.1|2729.4|2723.4|2729.4|2723.4|2728.1|2722.1|4
1639760000000|2021-12-17 16:53:20|2728.9|2722.9|2728.6|2722.6|2728.9|2722.9|2728.6|2722.6|2
1639760020000|2021-12-17 16:53:40|2728.9|2722.9|2729.1|2723.1|2729.1|2723.1|2728.4|2722.4|4
1639760050000|2021-12-17 16:54:10|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1639760080000|2021-12-17 16:54:40|2728.6|2722.6|2728.4|2722.4|2728.6|2722.6|2728.4|2722.4|2
1639760090000|2021-12-17 16:54:50|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1639760100000|2021-12-17 16:55:00|2729.4|2723.4|2730.1|2724.1|2730.1|2724.1|2729.4|2723.4|3
1639760110000|2021-12-17 16:55:10|2729.9|2723.9|2729.6|2723.6|2729.9|2723.9|2729.6|2723.6|4
1639760120000|2021-12-17 16:55:20|2729.4|2723.4|2729.1|2723.1|2729.4|2723.4|2729.1|2723.1|2
1639760140000|2021-12-17 16:55:40|2728.9|2722.9|2728.6|2722.6|2728.9|2722.9|2728.6|2722.6|2
1639760150000|2021-12-17 16:55:50|2727.9|2721.9|2727.4|2721.4|2727.9|2721.9|2727.4|2721.4|5
1639760160000|2021-12-17 16:56:00|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1639760190000|2021-12-17 16:56:30|2727.4|2721.4|2729.1|2723.1|2729.1|2723.1|2727.4|2721.4|3
1639760210000|2021-12-17 16:56:50|2729.6|2723.6|2729.9|2723.9|2729.9|2723.9|2729.6|2723.6|2
1639760230000|2021-12-17 16:57:10|2729.6|2723.6|2730.1|2724.1|2730.4|2724.4|2729.6|2723.6|4
1639760250000|2021-12-17 16:57:30|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|1
1639760260000|2021-12-17 16:57:40|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|1
1639760270000|2021-12-17 16:57:50|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|1
1639760280000|2021-12-17 16:58:00|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|2731.6|2725.6|1
1639760290000|2021-12-17 16:58:10|2731.9|2725.9|2732.1|2726.1|2732.1|2726.1|2731.9|2725.9|2
1639760300000|2021-12-17 16:58:20|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|2732.6|2726.6|1
1639760310000|2021-12-17 16:58:30|2732.4|2726.4|2732.6|2726.6|2732.6|2726.6|2732.4|2726.4|2
1639760320000|2021-12-17 16:58:40|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1639760340000|2021-12-17 16:59:00|2732.9|2726.9|2732.6|2726.6|2732.9|2726.9|2732.6|2726.6|2
1639760370000|2021-12-17 16:59:30|2733.1|2727.1|2732.9|2726.9|2733.1|2727.1|2732.9|2726.9|2
1639760380000|2021-12-17 16:59:40|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1639760390000|2021-12-17 16:59:50|2733.4|2727.4|2734.6|2728.6|2734.9|2728.9|2733.4|2727.4|4
1639760400000|2021-12-17 17:00:00|2735.1|2729.1|2739.6|2733.6|2741.1|2735.1|2735.1|2729.1|10
1639760410000|2021-12-17 17:00:10|2739.1|2733.1|2736.9|2730.9|2739.1|2733.1|2736.9|2730.9|5
1639760420000|2021-12-17 17:00:20|2736.6|2730.6|2735.9|2729.9|2737.6|2731.6|2735.6|2729.6|9
1639760430000|2021-12-17 17:00:30|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|2735.4|2729.4|3
1639760440000|2021-12-17 17:00:40|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.9|2729.9|2
1639760450000|2021-12-17 17:00:50|2735.9|2729.9|2736.6|2730.6|2737.1|2731.1|2735.9|2729.9|4
1639760470000|2021-12-17 17:01:10|2736.4|2730.4|2736.6|2730.6|2736.6|2730.6|2736.4|2730.4|2
1639760480000|2021-12-17 17:01:20|2736.4|2730.4|2736.6|2730.6|2736.6|2730.6|2736.4|2730.4|2
1639760490000|2021-12-17 17:01:30|2736.4|2730.4|2735.9|2729.9|2736.4|2730.4|2735.9|2729.9|3
1639760510000|2021-12-17 17:01:50|2736.1|2730.1|2736.4|2730.4|2736.4|2730.4|2736.1|2730.1|2
1639760520000|2021-12-17 17:02:00|2736.1|2730.1|2735.9|2729.9|2736.1|2730.1|2735.9|2729.9|4
1639760530000|2021-12-17 17:02:10|2736.1|2730.1|2735.9|2729.9|2736.4|2730.4|2735.9|2729.9|4
1639760540000|2021-12-17 17:02:20|2736.1|2730.1|2736.1|2730.1|2738.4|2732.4|2736.1|2730.1|3
1639760550000|2021-12-17 17:02:30|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.9|2729.9|2
1639760560000|2021-12-17 17:02:40|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.9|2729.9|4
1639760570000|2021-12-17 17:02:50|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.9|2729.9|2
1639760580000|2021-12-17 17:03:00|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.9|2729.9|6
1639760590000|2021-12-17 17:03:10|2735.9|2729.9|2735.6|2729.6|2735.9|2729.9|2735.6|2729.6|4
1639760620000|2021-12-17 17:03:40|2735.4|2729.4|2734.4|2728.4|2735.4|2729.4|2734.4|2728.4|2
1639760630000|2021-12-17 17:03:50|2735.4|2729.4|2735.1|2729.1|2735.4|2729.4|2735.1|2729.1|4
1639760640000|2021-12-17 17:04:00|2735.6|2729.6|2735.6|2729.6|2735.9|2729.9|2735.6|2729.6|7
1639760650000|2021-12-17 17:04:10|2735.4|2729.4|2735.6|2729.6|2735.6|2729.6|2735.4|2729.4|2
1639760690000|2021-12-17 17:04:50|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|2735.9|2729.9|1
1639760720000|2021-12-17 17:05:20|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|1
1639760730000|2021-12-17 17:05:30|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|2735.6|2729.6|1
1639760740000|2021-12-17 17:05:40|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|1
1639760790000|2021-12-17 17:06:30|2735.1|2729.1|2733.9|2727.9|2735.1|2729.1|2733.9|2727.9|6
1639760810000|2021-12-17 17:06:50|2734.1|2728.1|2734.6|2728.6|2734.6|2728.6|2734.1|2728.1|2
1639760820000|2021-12-17 17:07:00|2734.4|2728.4|2734.6|2728.6|2734.6|2728.6|2734.4|2728.4|2
1639760830000|2021-12-17 17:07:10|2734.4|2728.4|2732.6|2726.6|2734.4|2728.4|2732.6|2726.6|5
1639760860000|2021-12-17 17:07:40|2734.1|2728.1|2733.6|2727.6|2734.1|2728.1|2733.6|2727.6|2
1639760870000|2021-12-17 17:07:50|2733.9|2727.9|2733.9|2727.9|2733.9|2727.9|2733.6|2727.6|3
1639760880000|2021-12-17 17:08:00|2733.6|2727.6|2733.6|2727.6|2733.9|2727.9|2733.6|2727.6|3
1639760900000|2021-12-17 17:08:20|2733.4|2727.4|2733.9|2727.9|2733.9|2727.9|2733.4|2727.4|3
1639760910000|2021-12-17 17:08:30|2733.6|2727.6|2733.4|2727.4|2733.6|2727.6|2733.4|2727.4|2
1639760930000|2021-12-17 17:08:50|2733.6|2727.6|2733.9|2727.9|2733.9|2727.9|2733.6|2727.6|2
1639760940000|2021-12-17 17:09:00|2734.1|2728.1|2734.1|2728.1|2734.4|2728.4|2734.1|2728.1|3
1639760950000|2021-12-17 17:09:10|2733.9|2727.9|2734.1|2728.1|2734.1|2728.1|2733.9|2727.9|2
1639760960000|2021-12-17 17:09:20|2733.9|2727.9|2733.4|2727.4|2733.9|2727.9|2733.4|2727.4|3
1639760970000|2021-12-17 17:09:30|2733.6|2727.6|2734.6|2728.6|2734.6|2728.6|2733.6|2727.6|5
1639760980000|2021-12-17 17:09:40|2734.9|2728.9|2735.1|2729.1|2735.1|2729.1|2734.9|2728.9|2
1639760990000|2021-12-17 17:09:50|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|1
1639761040000|2021-12-17 17:10:40|2735.1|2729.1|2735.1|2729.1|2735.1|2729.1|2735.1|2729.1|1
1639761070000|2021-12-17 17:11:10|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|2734.6|2728.6|5
1639761080000|2021-12-17 17:11:20|2734.6|2728.6|2734.6|2728.6|2734.9|2728.9|2734.4|2728.4|16
1639761090000|2021-12-17 17:11:30|2734.4|2728.4|2734.4|2728.4|2734.4|2728.4|2734.1|2728.1|3
1639761100000|2021-12-17 17:11:40|2734.1|2728.1|2734.4|2728.4|2734.4|2728.4|2734.1|2728.1|4
1639761110000|2021-12-17 17:11:50|2734.1|2728.1|2734.1|2728.1|2734.1|2728.1|2734.1|2728.1|1
1639761120000|2021-12-17 17:12:00|2734.4|2728.4|2734.4|2728.4|2734.4|2728.4|2734.4|2728.4|1
1639761170000|2021-12-17 17:12:50|2734.6|2728.6|2735.1|2729.1|2735.1|2729.1|2734.6|2728.6|2
1639761190000|2021-12-17 17:13:10|2735.4|2729.4|2735.4|2729.4|2735.4|2729.4|2735.1|2729.1|3
1639761300000|2021-12-17 17:15:00|2735.6|2729.6|2736.9|2730.9|2736.9|2730.9|2735.6|2729.6|2
1639761310000|2021-12-17 17:15:10|2737.1|2731.1|2735.9|2729.9|2737.1|2731.1|2735.9|2729.9|3
1639761320000|2021-12-17 17:15:20|2736.1|2730.1|2736.9|2730.9|2736.9|2730.9|2736.1|2730.1|4
1639761420000|2021-12-17 17:17:00|2736.4|2730.4|2736.9|2730.9|2736.9|2730.9|2736.4|2730.4|4
1639761430000|2021-12-17 17:17:10|2736.6|2730.6|2736.6|2730.6|2736.9|2730.9|2736.6|2730.6|3
1639761440000|2021-12-17 17:17:20|2736.4|2730.4|2736.1|2730.1|2736.6|2730.6|2735.6|2729.6|4
1639761460000|2021-12-17 17:17:40|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|1
1639761470000|2021-12-17 17:17:50|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|1
1639761480000|2021-12-17 17:18:00|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|1
1639761570000|2021-12-17 17:19:30|2736.1|2730.1|2736.4|2730.4|2736.4|2730.4|2736.1|2730.1|2
1639761590000|2021-12-17 17:19:50|2736.1|2730.1|2736.4|2730.4|2736.4|2730.4|2736.1|2730.1|2
1639761600000|2021-12-17 17:20:00|2736.9|2730.9|2736.4|2730.4|2736.9|2730.9|2736.4|2730.4|2
1639761610000|2021-12-17 17:20:10|2736.6|2730.6|2736.4|2730.4|2736.6|2730.6|2736.4|2730.4|4
1639761620000|2021-12-17 17:20:20|2737.4|2731.4|2737.9|2731.9|2738.1|2732.1|2737.4|2731.4|4
1639761630000|2021-12-17 17:20:30|2738.1|2732.1|2738.1|2732.1|2738.1|2732.1|2737.9|2731.9|9
1639761640000|2021-12-17 17:20:40|2737.9|2731.9|2738.1|2732.1|2738.1|2732.1|2737.9|2731.9|2
1639761660000|2021-12-17 17:21:00|2737.9|2731.9|2738.1|2732.1|2738.1|2732.1|2737.9|2731.9|6
1639761680000|2021-12-17 17:21:20|2737.9|2731.9|2737.9|2731.9|2738.1|2732.1|2737.9|2731.9|3
1639761700000|2021-12-17 17:21:40|2738.1|2732.1|2737.9|2731.9|2738.1|2732.1|2737.9|2731.9|2
1639761740000|2021-12-17 17:22:20|2737.6|2731.6|2737.1|2731.1|2737.6|2731.6|2736.6|2730.6|5
1639761770000|2021-12-17 17:22:50|2737.4|2731.4|2737.1|2731.1|2737.4|2731.4|2737.1|2731.1|2
1639761920000|2021-12-17 17:25:20|2738.1|2732.1|2738.4|2732.4|2738.6|2732.6|2738.1|2732.1|5
1639761950000|2021-12-17 17:25:50|2738.1|2732.1|2737.1|2731.1|2738.1|2732.1|2736.9|2730.9|3
1639762020000|2021-12-17 17:27:00|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|1
1639762060000|2021-12-17 17:27:40|2736.6|2730.6|2736.4|2730.4|2736.6|2730.6|2736.4|2730.4|2
1639762070000|2021-12-17 17:27:50|2735.9|2729.9|2735.6|2729.6|2735.9|2729.9|2735.6|2729.6|2
1639762110000|2021-12-17 17:28:30|2736.1|2730.1|2735.6|2729.6|2736.1|2730.1|2735.1|2729.1|3
1639762120000|2021-12-17 17:28:40|2735.9|2729.9|2736.4|2730.4|2736.4|2730.4|2735.9|2729.9|2
1639762130000|2021-12-17 17:28:50|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|2736.1|2730.1|1
1639762180000|2021-12-17 17:29:40|2736.4|2730.4|2737.1|2731.1|2737.1|2731.1|2736.4|2730.4|3
1639762200000|2021-12-17 17:30:00|2737.4|2731.4|2737.1|2731.1|2737.4|2731.4|2737.1|2731.1|2
1639762210000|2021-12-17 17:30:10|2736.9|2730.9|2736.9|2730.9|2737.1|2731.1|2736.9|2730.9|3
1639762220000|2021-12-17 17:30:20|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|2736.4|2730.4|3
1639762260000|2021-12-17 17:31:00|2736.9|2730.9|2737.1|2731.1|2737.1|2731.1|2736.9|2730.9|2
1639762290000|2021-12-17 17:31:30|2737.4|2731.4|2737.6|2731.6|2737.6|2731.6|2737.4|2731.4|2
1639762310000|2021-12-17 17:31:50|2737.9|2731.9|2738.1|2732.1|2738.1|2732.1|2737.9|2731.9|2
1639762320000|2021-12-17 17:32:00|2737.9|2731.9|2737.9|2731.9|2737.9|2731.9|2737.9|2731.9|1
1639762370000|2021-12-17 17:32:50|2738.1|2732.1|2738.1|2732.1|2738.1|2732.1|2738.1|2732.1|1
1639762380000|2021-12-17 17:33:00|2737.6|2731.6|2737.4|2731.4|2737.6|2731.6|2737.4|2731.4|2
1639762430000|2021-12-17 17:33:50|2737.1|2731.1|2737.1|2731.1|2737.1|2731.1|2737.1|2731.1|1
1639762440000|2021-12-17 17:34:00|2736.9|2730.9|2736.9|2730.9|2736.9|2730.9|2736.9|2730.9|1
1639762460000|2021-12-17 17:34:20|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|2736.6|2730.6|1
1639762470000|2021-12-17 17:34:30|2736.4|2730.4|2736.1|2730.1|2736.4|2730.4|2736.1|2730.1|2
1639762480000|2021-12-17 17:34:40|2736.4|2730.4|2737.4|2731.4|2737.4|2731.4|2736.4|2730.4|3
1639762490000|2021-12-17 17:34:50|2737.6|2731.6|2737.9|2731.9|2737.9|2731.9|2737.6|2731.6|2
1639762500000|2021-12-17 17:35:00|2738.1|2732.1|2737.6|2731.6|2738.1|2732.1|2737.6|2731.6|3
1639762560000|2021-12-17 17:36:00|2737.9|2731.9|2738.6|2732.6|2738.6|2732.6|2737.9|2731.9|2
1639762650000|2021-12-17 17:37:30|2738.4|2732.4|2738.1|2732.1|2738.4|2732.4|2738.1|2732.1|2
1639762660000|2021-12-17 17:37:40|2737.9|2731.9|2737.6|2731.6|2737.9|2731.9|2737.6|2731.6|2
1639762670000|2021-12-17 17:37:50|2737.4|2731.4|2737.6|2731.6|2737.6|2731.6|2737.4|2731.4|2
1639762710000|2021-12-17 17:38:30|2737.9|2731.9|2738.1|2732.1|2738.1|2732.1|2737.9|2731.9|2
1639762720000|2021-12-17 17:38:40|2738.4|2732.4|2738.1|2732.1|2738.4|2732.4|2738.1|2732.1|2
1639762740000|2021-12-17 17:39:00|2737.9|2731.9|2738.1|2732.1|2738.1|2732.1|2737.9|2731.9|2
1639762750000|2021-12-17 17:39:10|2737.9|2731.9|2737.9|2731.9|2737.9|2731.9|2737.9|2731.9|1
1639762760000|2021-12-17 17:39:20|2737.6|2731.6|2737.9|2731.9|2737.9|2731.9|2737.6|2731.6|2
1639762860000|2021-12-17 17:41:00|2738.1|2732.1|2738.6|2732.6|2738.6|2732.6|2738.1|2732.1|2
1639762930000|2021-12-17 17:42:10|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|1
1639762940000|2021-12-17 17:42:20|2738.6|2732.6|2738.9|2732.9|2738.9|2732.9|2738.6|2732.6|2
1639762950000|2021-12-17 17:42:30|2738.6|2732.6|2738.6|2732.6|2738.6|2732.6|2738.6|2732.6|1
1639762960000|2021-12-17 17:42:40|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|1
1639762980000|2021-12-17 17:43:00|2738.1|2732.1|2737.6|2731.6|2738.1|2732.1|2737.6|2731.6|2
1639763080000|2021-12-17 17:44:40|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|1
1639763090000|2021-12-17 17:44:50|2737.6|2731.6|2737.6|2731.6|2737.6|2731.6|2737.6|2731.6|1
1639763100000|2021-12-17 17:45:00|2737.9|2731.9|2737.9|2731.9|2737.9|2731.9|2737.9|2731.9|1
1639763110000|2021-12-17 17:45:10|2737.6|2731.6|2737.6|2731.6|2737.6|2731.6|2737.6|2731.6|1
1639763200000|2021-12-17 17:46:40|2737.9|2731.9|2737.9|2731.9|2737.9|2731.9|2737.9|2731.9|1
1639763210000|2021-12-17 17:46:50|2737.6|2731.6|2737.6|2731.6|2737.6|2731.6|2737.6|2731.6|1
1639763240000|2021-12-17 17:47:20|2737.9|2731.9|2738.6|2732.6|2738.6|2732.6|2737.9|2731.9|2
1639763400000|2021-12-17 17:50:00|2739.9|2733.9|2738.6|2732.6|2739.9|2733.9|2738.6|2732.6|2
1639763420000|2021-12-17 17:50:20|2738.9|2732.9|2738.6|2732.6|2738.9|2732.9|2738.4|2732.4|3
1639763430000|2021-12-17 17:50:30|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|1
1639763440000|2021-12-17 17:50:40|2738.6|2732.6|2738.6|2732.6|2738.6|2732.6|2738.6|2732.6|1
1639763490000|2021-12-17 17:51:30|2738.9|2732.9|2738.6|2732.6|2738.9|2732.9|2738.6|2732.6|2
1639763550000|2021-12-17 17:52:30|2738.1|2732.1|2738.6|2732.6|2738.9|2732.9|2738.1|2732.1|4
1639763560000|2021-12-17 17:52:40|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|1
1639763610000|2021-12-17 17:53:30|2738.6|2732.6|2738.6|2732.6|2738.6|2732.6|2738.6|2732.6|1
1639763620000|2021-12-17 17:53:40|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|1
1639763650000|2021-12-17 17:54:10|2739.1|2733.1|2738.6|2732.6|2739.1|2733.1|2738.6|2732.6|2
1639763670000|2021-12-17 17:54:30|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|1
1639763680000|2021-12-17 17:54:40|2738.6|2732.6|2738.6|2732.6|2738.9|2732.9|2738.6|2732.6|3
1639763690000|2021-12-17 17:54:50|2738.9|2732.9|2738.6|2732.6|2738.9|2732.9|2738.6|2732.6|2
1639763700000|2021-12-17 17:55:00|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|2738.8|2732.8|1
1639763720000|2021-12-17 17:55:20|2739|2733|2739|2733|2739.3|2733.3|2739|2733|3
1639763740000|2021-12-17 17:55:40|2739.3|2733.3|2739.3|2733.3|2739.6|2733.6|2739.3|2733.3|4
1639763760000|2021-12-17 17:56:00|2739.5|2733.5|2739.3|2733.3|2739.5|2733.5|2739.3|2733.3|2
1639763870000|2021-12-17 17:57:50|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|1
1639763880000|2021-12-17 17:58:00|2739.5|2733.5|2739.3|2733.3|2739.5|2733.5|2739.3|2733.3|3
1639763940000|2021-12-17 17:59:00|2739.5|2733.5|2740.1|2734.1|2740.3|2734.3|2739.5|2733.5|6
1639763950000|2021-12-17 17:59:10|2740.3|2734.3|2740|2734|2740.4|2734.4|2740|2734|3
1639962120000|2021-12-20 01:02:00|2743|2728|2743|2728|2743|2728|2743|2728|1
1639962190000|2021-12-20 01:03:10|2727|2721|2727.4|2721.4|2727.4|2721.4|2727|2721|2
1639962200000|2021-12-20 01:03:20|2727|2721|2726|2720|2727.5|2721.5|2725.5|2719.5|8
1639962210000|2021-12-20 01:03:30|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1639962230000|2021-12-20 01:03:50|2726|2720|2725|2719|2726|2720|2725|2719|3
1639962240000|2021-12-20 01:04:00|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|2
1639962250000|2021-12-20 01:04:10|2725.8|2719.8|2727.5|2721.5|2727.5|2721.5|2725.8|2719.8|7
1639962260000|2021-12-20 01:04:20|2727.6|2721.6|2728.3|2722.3|2728.3|2722.3|2727.6|2721.6|6
1639962270000|2021-12-20 01:04:30|2728.5|2722.5|2729.8|2723.8|2729.8|2723.8|2728.5|2722.5|2
1639962280000|2021-12-20 01:04:40|2730|2724|2729.1|2723.1|2731.3|2725.3|2729.1|2723.1|5
1639962290000|2021-12-20 01:04:50|2729|2723|2729.8|2723.8|2729.8|2723.8|2729|2723|7
1639962300000|2021-12-20 01:05:00|2729.5|2723.5|2729.3|2723.3|2729.6|2723.6|2728.8|2722.8|5
1639962310000|2021-12-20 01:05:10|2729.5|2723.5|2730.5|2724.5|2730.5|2724.5|2729.5|2723.5|3
1639962320000|2021-12-20 01:05:20|2730.8|2724.8|2731|2725|2731.5|2725.5|2730.8|2724.8|4
1639962330000|2021-12-20 01:05:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1639962340000|2021-12-20 01:05:40|2731.6|2725.6|2731|2725|2731.8|2725.8|2731|2725|5
1639962350000|2021-12-20 01:05:50|2730.8|2724.8|2730.8|2724.8|2731|2725|2730.8|2724.8|3
1639962360000|2021-12-20 01:06:00|2731|2725|2730.8|2724.8|2731|2725|2730.6|2724.6|4
1639962380000|2021-12-20 01:06:20|2730.6|2724.6|2729.3|2723.3|2730.6|2724.6|2729.3|2723.3|3
1639962390000|2021-12-20 01:06:30|2728.8|2722.8|2729|2723|2729.1|2723.1|2728.8|2722.8|5
1639962400000|2021-12-20 01:06:40|2729.1|2723.1|2729.5|2723.5|2729.5|2723.5|2729.1|2723.1|2
1639962420000|2021-12-20 01:07:00|2729.8|2723.8|2730.8|2724.8|2730.8|2724.8|2729.8|2723.8|4
1639962430000|2021-12-20 01:07:10|2730.6|2724.6|2731.3|2725.3|2731.3|2725.3|2730.6|2724.6|5
1639962440000|2021-12-20 01:07:20|2731.5|2725.5|2732|2726|2732|2726|2731.5|2725.5|6
1639962450000|2021-12-20 01:07:30|2732.1|2726.1|2732.3|2726.3|2732.4|2726.4|2732.1|2726.1|4
1639962460000|2021-12-20 01:07:40|2731.8|2725.8|2731.9|2725.9|2732.3|2726.3|2731.8|2725.8|3
1639962470000|2021-12-20 01:07:50|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.5|2725.5|5
1639962490000|2021-12-20 01:08:10|2732|2726|2733.3|2727.3|2733.8|2727.8|2732|2726|9
1639962500000|2021-12-20 01:08:20|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1639962530000|2021-12-20 01:08:50|2732.5|2726.5|2731.8|2725.8|2732.5|2726.5|2731.8|2725.8|2
1639962550000|2021-12-20 01:09:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.4|2725.4|3
1639962560000|2021-12-20 01:09:20|2731.8|2725.8|2730.8|2724.8|2731.8|2725.8|2730.8|2724.8|5
1639962570000|2021-12-20 01:09:30|2730.5|2724.5|2730.3|2724.3|2730.5|2724.5|2730.3|2724.3|2
1639962580000|2021-12-20 01:09:40|2730.5|2724.5|2730.9|2724.9|2730.9|2724.9|2730.5|2724.5|2
1639962590000|2021-12-20 01:09:50|2730.8|2724.8|2730.6|2724.6|2730.8|2724.8|2730.5|2724.5|4
1639962600000|2021-12-20 01:10:00|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.5|2724.5|5
1639962610000|2021-12-20 01:10:10|2731.1|2725.1|2732|2726|2732|2726|2731.1|2725.1|6
1639962620000|2021-12-20 01:10:20|2732.1|2726.1|2733.3|2727.3|2733.5|2727.5|2732|2726|15
1639962630000|2021-12-20 01:10:30|2733.6|2727.6|2734.3|2728.3|2734.3|2728.3|2733.5|2727.5|4
1639962640000|2021-12-20 01:10:40|2734|2728|2735|2729|2735.3|2729.3|2734|2728|16
1639962650000|2021-12-20 01:10:50|2734.8|2728.8|2734.3|2728.3|2735.3|2729.3|2734.3|2728.3|8
1639962670000|2021-12-20 01:11:10|2734.1|2728.1|2734.1|2728.1|2734.1|2728.1|2734.1|2728.1|1
1639962680000|2021-12-20 01:11:20|2734.4|2728.4|2734.8|2728.8|2734.8|2728.8|2734.4|2728.4|2
1639962700000|2021-12-20 01:11:40|2734.6|2728.6|2734.1|2728.1|2734.6|2728.6|2734.1|2728.1|2
1639962730000|2021-12-20 01:12:10|2734|2728|2734|2728|2734|2728|2734|2728|1
1639962740000|2021-12-20 01:12:20|2733.5|2727.5|2734.4|2728.4|2734.5|2728.5|2733.5|2727.5|3
1639962750000|2021-12-20 01:12:30|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1639962760000|2021-12-20 01:12:40|2734.4|2728.4|2733.5|2727.5|2734.4|2728.4|2733.1|2727.1|5
1639962770000|2021-12-20 01:12:50|2733.8|2727.8|2734|2728|2734|2728|2733.8|2727.8|2
1639962780000|2021-12-20 01:13:00|2734.3|2728.3|2735|2729|2735|2729|2734.3|2728.3|4
1639962790000|2021-12-20 01:13:10|2735.1|2729.1|2737|2731|2737.8|2731.8|2735.1|2729.1|8
1639962800000|2021-12-20 01:13:20|2736.8|2730.8|2736.3|2730.3|2736.8|2730.8|2736.3|2730.3|3
1639962810000|2021-12-20 01:13:30|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1639962820000|2021-12-20 01:13:40|2736.1|2730.1|2735.3|2729.3|2736.1|2730.1|2735.3|2729.3|4
1639962830000|2021-12-20 01:13:50|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1639962840000|2021-12-20 01:14:00|2735.8|2729.8|2736.1|2730.1|2736.1|2730.1|2735.8|2729.8|3
1639962850000|2021-12-20 01:14:10|2736.5|2730.5|2737|2731|2737|2731|2736.5|2730.5|2
1639962870000|2021-12-20 01:14:30|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.4|2730.4|5
1639962880000|2021-12-20 01:14:40|2737|2731|2736.8|2730.8|2737|2731|2736.8|2730.8|2
1639962890000|2021-12-20 01:14:50|2736.6|2730.6|2736.3|2730.3|2736.6|2730.6|2736.3|2730.3|3
1639962900000|2021-12-20 01:15:00|2735.9|2729.9|2735.5|2729.5|2735.9|2729.9|2735.5|2729.5|4
1639962910000|2021-12-20 01:15:10|2735.3|2729.3|2735|2729|2735.3|2729.3|2734.8|2728.8|4
1639962920000|2021-12-20 01:15:20|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1639962930000|2021-12-20 01:15:30|2734.5|2728.5|2734.4|2728.4|2734.5|2728.5|2734.4|2728.4|2
1639962940000|2021-12-20 01:15:40|2734.1|2728.1|2734|2728|2734.1|2728.1|2734|2728|2
1639962950000|2021-12-20 01:15:50|2734.3|2728.3|2734.3|2728.3|2734.3|2728.3|2734|2728|3
1639962960000|2021-12-20 01:16:00|2734|2728|2734|2728|2734|2728|2734|2728|1
1639962970000|2021-12-20 01:16:10|2734.3|2728.3|2734.5|2728.5|2735.3|2729.3|2734.3|2728.3|5
1639962980000|2021-12-20 01:16:20|2734.3|2728.3|2734.3|2728.3|2734.5|2728.5|2734.3|2728.3|3
1639962990000|2021-12-20 01:16:30|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1639963000000|2021-12-20 01:16:40|2735|2729|2735|2729|2735|2729|2735|2729|1
1639963010000|2021-12-20 01:16:50|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|2734.8|2728.8|1
1639963020000|2021-12-20 01:17:00|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|2734.5|2728.5|1
1639963030000|2021-12-20 01:17:10|2734.4|2728.4|2732.8|2726.8|2734.4|2728.4|2732.8|2726.8|5
1639963040000|2021-12-20 01:17:20|2732.5|2726.5|2732.8|2726.8|2732.8|2726.8|2732.3|2726.3|4
1639963050000|2021-12-20 01:17:30|2733|2727|2733.1|2727.1|2733.4|2727.4|2733|2727|4
1639963060000|2021-12-20 01:17:40|2733.3|2727.3|2734.5|2728.5|2734.5|2728.5|2733.3|2727.3|5
1639963070000|2021-12-20 01:17:50|2734.4|2728.4|2734.5|2728.5|2734.5|2728.5|2734.4|2728.4|2
1639963090000|2021-12-20 01:18:10|2734.3|2728.3|2732.3|2726.3|2734.3|2728.3|2732.3|2726.3|6
1639963100000|2021-12-20 01:18:20|2732.5|2726.5|2732.4|2726.4|2732.5|2726.5|2732.4|2726.4|2
1639963110000|2021-12-20 01:18:30|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|2732.3|2726.3|1
1639963140000|2021-12-20 01:19:00|2732|2726|2731|2725|2732|2726|2731|2725|3
1639963150000|2021-12-20 01:19:10|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|2730.8|2724.8|1
1639963200000|2021-12-20 01:20:00|2730.5|2724.5|2729.8|2723.8|2730.5|2724.5|2729.5|2723.5|6
1639963210000|2021-12-20 01:20:10|2729.6|2723.6|2730|2724|2730.3|2724.3|2729.6|2723.6|4
1639963220000|2021-12-20 01:20:20|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|2
1639963230000|2021-12-20 01:20:30|2730.3|2724.3|2730|2724|2730.5|2724.5|2730|2724|8
1639963240000|2021-12-20 01:20:40|2730.3|2724.3|2730|2724|2730.3|2724.3|2730|2724|4
1639963260000|2021-12-20 01:21:00|2730.3|2724.3|2730.5|2724.5|2730.5|2724.5|2730.3|2724.3|2
1639963270000|2021-12-20 01:21:10|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1639963280000|2021-12-20 01:21:20|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1639963290000|2021-12-20 01:21:30|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1639963300000|2021-12-20 01:21:40|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1639963320000|2021-12-20 01:22:00|2731|2725|2730.8|2724.8|2731|2725|2730.8|2724.8|2
1639963330000|2021-12-20 01:22:10|2730.9|2724.9|2731.3|2725.3|2731.3|2725.3|2730.9|2724.9|2
1639963340000|2021-12-20 01:22:20|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1639963350000|2021-12-20 01:22:30|2731.8|2725.8|2732|2726|2732|2726|2731.8|2725.8|2
1639963380000|2021-12-20 01:23:00|2732.3|2726.3|2732.3|2726.3|2732.5|2726.5|2732.3|2726.3|9
1639963390000|2021-12-20 01:23:10|2732|2726|2732|2726|2732|2726|2732|2726|1
1639963400000|2021-12-20 01:23:20|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1639963410000|2021-12-20 01:23:30|2732.8|2726.8|2733|2727|2733|2727|2732.8|2726.8|2
1639963420000|2021-12-20 01:23:40|2733.4|2727.4|2733.5|2727.5|2733.5|2727.5|2733.4|2727.4|2
1639963430000|2021-12-20 01:23:50|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1639963440000|2021-12-20 01:24:00|2733.5|2727.5|2733.8|2727.8|2733.9|2727.9|2732|2726|6
1639963450000|2021-12-20 01:24:10|2733.5|2727.5|2732.8|2726.8|2733.8|2727.8|2732|2726|9
1639963460000|2021-12-20 01:24:20|2733|2727|2732.8|2726.8|2733|2727|2732.8|2726.8|2
1639963470000|2021-12-20 01:24:30|2733|2727|2732.9|2726.9|2733|2727|2732.9|2726.9|12
1639963480000|2021-12-20 01:24:40|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1639963500000|2021-12-20 01:25:00|2733.5|2727.5|2733.5|2727.5|2733.5|2727.5|2732.9|2726.9|4
1639963510000|2021-12-20 01:25:10|2733.6|2727.6|2734.4|2728.4|2734.5|2728.5|2733.6|2727.6|5
1639963520000|2021-12-20 01:25:20|2734.5|2728.5|2734.8|2728.8|2734.8|2728.8|2734.4|2728.4|4
1639963530000|2021-12-20 01:25:30|2735|2729|2735.3|2729.3|2735.5|2729.5|2735|2729|5
1639963540000|2021-12-20 01:25:40|2735|2729|2735|2729|2735|2729|2735|2729|1
1639963550000|2021-12-20 01:25:50|2735.3|2729.3|2735.3|2729.3|2735.4|2729.4|2735|2729|4
1639963560000|2021-12-20 01:26:00|2735|2729|2735.3|2729.3|2735.3|2729.3|2734.8|2728.8|4
1639963610000|2021-12-20 01:26:50|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|2735.5|2729.5|1
1639963620000|2021-12-20 01:27:00|2735.3|2729.3|2735.5|2729.5|2735.8|2729.8|2735.3|2729.3|4
1639963630000|2021-12-20 01:27:10|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|2735.3|2729.3|1
1639963640000|2021-12-20 01:27:20|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|2
1639963650000|2021-12-20 01:27:30|2735.5|2729.5|2735.8|2729.8|2735.8|2729.8|2735.5|2729.5|4
1639963660000|2021-12-20 01:27:40|2736|2730|2736.8|2730.8|2736.8|2730.8|2735.8|2729.8|3
1639963670000|2021-12-20 01:27:50|2736.9|2730.9|2736.6|2730.6|2736.9|2730.9|2736.6|2730.6|2
1639963680000|2021-12-20 01:28:00|2736.4|2730.4|2736|2730|2736.4|2730.4|2735.8|2729.8|5
1639963750000|2021-12-20 01:29:10|2735.8|2729.8|2736|2730|2736|2730|2735.5|2729.5|3
1639963790000|2021-12-20 01:29:50|2736.3|2730.3|2736.8|2730.8|2736.8|2730.8|2736.3|2730.3|3
1639963800000|2021-12-20 01:30:00|2736.5|2730.5|2736.5|2730.5|2736.5|2730.5|2736.3|2730.3|3
1639963840000|2021-12-20 01:30:40|2736.8|2730.8|2736.9|2730.9|2736.9|2730.9|2736.8|2730.8|2
1639963850000|2021-12-20 01:30:50|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|2737.3|2731.3|1
1639963860000|2021-12-20 01:31:00|2737|2731|2737.1|2731.1|2737.1|2731.1|2737|2731|2
1639963890000|2021-12-20 01:31:30|2736.9|2730.9|2736.3|2730.3|2736.9|2730.9|2736.3|2730.3|6
1639963900000|2021-12-20 01:31:40|2736|2730|2735.8|2729.8|2736|2730|2735.8|2729.8|2
1639963910000|2021-12-20 01:31:50|2736|2730|2736|2730|2736|2730|2736|2730|1
1639963920000|2021-12-20 01:32:00|2736.3|2730.3|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|4
1639963930000|2021-12-20 01:32:10|2736.4|2730.4|2736.3|2730.3|2736.4|2730.4|2736.3|2730.3|2
1639963960000|2021-12-20 01:32:40|2736|2730|2736.5|2730.5|2736.5|2730.5|2736|2730|3
1639963970000|2021-12-20 01:32:50|2736.4|2730.4|2736.5|2730.5|2736.8|2730.8|2736.4|2730.4|4
1639963980000|2021-12-20 01:33:00|2736.3|2730.3|2736.4|2730.4|2736.4|2730.4|2736.3|2730.3|2
1639963990000|2021-12-20 01:33:10|2736.5|2730.5|2736.9|2730.9|2737|2731|2736.5|2730.5|4
1639964000000|2021-12-20 01:33:20|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1639964010000|2021-12-20 01:33:30|2736.5|2730.5|2736.3|2730.3|2736.5|2730.5|2736.3|2730.3|2
1639964020000|2021-12-20 01:33:40|2736.5|2730.5|2736.9|2730.9|2736.9|2730.9|2736.5|2730.5|3
1639964030000|2021-12-20 01:33:50|2737|2731|2737.8|2731.8|2737.8|2731.8|2737|2731|4
1639964040000|2021-12-20 01:34:00|2738.1|2732.1|2739.8|2733.8|2739.8|2733.8|2738.1|2732.1|6
1639964050000|2021-12-20 01:34:10|2740|2734|2741|2735|2741|2735|2740|2734|6
1639964060000|2021-12-20 01:34:20|2741.3|2735.3|2741.5|2735.5|2741.8|2735.8|2741|2735|5
1639964070000|2021-12-20 01:34:30|2741.4|2735.4|2741|2735|2741.5|2735.5|2740.8|2734.8|6
1639964080000|2021-12-20 01:34:40|2740.8|2734.8|2741.1|2735.1|2741.1|2735.1|2740.8|2734.8|3
1639964090000|2021-12-20 01:34:50|2741.3|2735.3|2741.5|2735.5|2741.5|2735.5|2741.3|2735.3|2
1639964100000|2021-12-20 01:35:00|2741.8|2735.8|2741|2735|2741.8|2735.8|2741|2735|4
1639964110000|2021-12-20 01:35:10|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|2740.8|2734.8|1
1639964120000|2021-12-20 01:35:20|2741|2735|2740.8|2734.8|2741|2735|2740.8|2734.8|2
1639964130000|2021-12-20 01:35:30|2741|2735|2741.3|2735.3|2741.5|2735.5|2741|2735|4
1639964140000|2021-12-20 01:35:40|2741|2735|2741.8|2735.8|2741.8|2735.8|2741|2735|4
1639964150000|2021-12-20 01:35:50|2741.5|2735.5|2741.3|2735.3|2741.5|2735.5|2741.3|2735.3|2
1639964160000|2021-12-20 01:36:00|2741.5|2735.5|2740.8|2734.8|2741.8|2735.8|2740.8|2734.8|9
1639964170000|2021-12-20 01:36:10|2740.5|2734.5|2741|2735|2741|2735|2740.3|2734.3|7
1639964180000|2021-12-20 01:36:20|2741.3|2735.3|2741|2735|2741.5|2735.5|2741|2735|4
1639964190000|2021-12-20 01:36:30|2741.3|2735.3|2741.5|2735.5|2741.8|2735.8|2741.3|2735.3|4
1639964200000|2021-12-20 01:36:40|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1639964210000|2021-12-20 01:36:50|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|2741.5|2735.5|1
1639964230000|2021-12-20 01:37:10|2741.3|2735.3|2741.5|2735.5|2741.5|2735.5|2741.3|2735.3|2
1639964240000|2021-12-20 01:37:20|2741.8|2735.8|2741.5|2735.5|2741.8|2735.8|2741.5|2735.5|2
1639964250000|2021-12-20 01:37:30|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|2741.3|2735.3|1
1639964260000|2021-12-20 01:37:40|2741|2735|2740.5|2734.5|2741|2735|2740.5|2734.5|3
1639964270000|2021-12-20 01:37:50|2740.4|2734.4|2740.1|2734.1|2740.5|2734.5|2740|2734|10
1639964280000|2021-12-20 01:38:00|2740|2734|2739.8|2733.8|2740|2734|2739.5|2733.5|6
1639964290000|2021-12-20 01:38:10|2739.5|2733.5|2739.4|2733.4|2739.5|2733.5|2739|2733|6
1639964300000|2021-12-20 01:38:20|2739.1|2733.1|2739.4|2733.4|2739.4|2733.4|2739.1|2733.1|2
1639964310000|2021-12-20 01:38:30|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1639964320000|2021-12-20 01:38:40|2739.4|2733.4|2739.5|2733.5|2739.6|2733.6|2739.4|2733.4|4
1639964330000|2021-12-20 01:38:50|2739.4|2733.4|2739.4|2733.4|2739.5|2733.5|2739.4|2733.4|3
1639964340000|2021-12-20 01:39:00|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|2739.5|2733.5|1
1639964350000|2021-12-20 01:39:10|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|1
1639964360000|2021-12-20 01:39:20|2739.3|2733.3|2739.4|2733.4|2739.4|2733.4|2739|2733|3
1639964370000|2021-12-20 01:39:30|2739.6|2733.6|2739.3|2733.3|2739.6|2733.6|2739.3|2733.3|4
1639964380000|2021-12-20 01:39:40|2739.1|2733.1|2738.3|2732.3|2739.1|2733.1|2738|2732|7
1639964390000|2021-12-20 01:39:50|2738|2732|2737|2731|2738|2732|2737|2731|2
1639964400000|2021-12-20 01:40:00|2736.9|2730.9|2736|2730|2736.9|2730.9|2736|2730|7
1639964410000|2021-12-20 01:40:10|2736.1|2730.1|2735|2729|2736.3|2730.3|2735|2729|11
1639964420000|2021-12-20 01:40:20|2735.3|2729.3|2734.5|2728.5|2735.3|2729.3|2734.5|2728.5|5
1639964430000|2021-12-20 01:40:30|2734.8|2728.8|2734.5|2728.5|2734.8|2728.8|2734.5|2728.5|6
1639964440000|2021-12-20 01:40:40|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|1
1639964460000|2021-12-20 01:41:00|2734.8|2728.8|2734|2728|2734.8|2728.8|2734|2728|4
1639964480000|2021-12-20 01:41:20|2733.8|2727.8|2733.5|2727.5|2733.8|2727.8|2733.5|2727.5|2
1639964490000|2021-12-20 01:41:30|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|2733.3|2727.3|1
1639964500000|2021-12-20 01:41:40|2733.1|2727.1|2732.6|2726.6|2733.1|2727.1|2732.6|2726.6|2
1639964510000|2021-12-20 01:41:50|2733|2727|2733|2727|2733.5|2727.5|2733|2727|3
1639964520000|2021-12-20 01:42:00|2733.3|2727.3|2733.3|2727.3|2733.4|2727.4|2733.3|2727.3|7
1639964550000|2021-12-20 01:42:30|2733|2727|2733|2727|2733|2727|2733|2727|1
1639964660000|2021-12-20 01:44:20|2732.9|2726.9|2731.9|2725.9|2732.9|2726.9|2731.9|2725.9|5
1639964670000|2021-12-20 01:44:30|2732.3|2726.3|2732|2726|2732.3|2726.3|2732|2726|2
1639964680000|2021-12-20 01:44:40|2732.1|2726.1|2732|2726|2732.4|2726.4|2732|2726|3
1639964710000|2021-12-20 01:45:10|2731.9|2725.9|2732|2726|2732|2726|2731.9|2725.9|2
1639964720000|2021-12-20 01:45:20|2732.3|2726.3|2732.1|2726.1|2732.3|2726.3|2732.1|2726.1|2
1639964730000|2021-12-20 01:45:30|2732.3|2726.3|2732.1|2726.1|2732.3|2726.3|2732.1|2726.1|4
1639964740000|2021-12-20 01:45:40|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|1
1639964750000|2021-12-20 01:45:50|2731.6|2725.6|2728.3|2722.3|2731.6|2725.6|2728.3|2722.3|7
1639964760000|2021-12-20 01:46:00|2727.9|2721.9|2727.8|2721.8|2727.9|2721.9|2727.6|2721.6|6
1639964770000|2021-12-20 01:46:10|2728|2722|2727.6|2721.6|2728.3|2722.3|2727.6|2721.6|8
1639964780000|2021-12-20 01:46:20|2727.4|2721.4|2727.5|2721.5|2727.6|2721.6|2727.4|2721.4|3
1639964790000|2021-12-20 01:46:30|2727.6|2721.6|2728.3|2722.3|2728.3|2722.3|2727.5|2721.5|5
1639964800000|2021-12-20 01:46:40|2728.4|2722.4|2728.3|2722.3|2728.4|2722.4|2728|2722|6
1639964820000|2021-12-20 01:47:00|2727.5|2721.5|2727|2721|2727.5|2721.5|2727|2721|3
1639964830000|2021-12-20 01:47:10|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|2727.3|2721.3|1
1639964840000|2021-12-20 01:47:20|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|1
1639964860000|2021-12-20 01:47:40|2727|2721|2726.6|2720.6|2727|2721|2726.3|2720.3|4
1639964870000|2021-12-20 01:47:50|2726.8|2720.8|2726.8|2720.8|2727|2721|2726.5|2720.5|4
1639964880000|2021-12-20 01:48:00|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1639964890000|2021-12-20 01:48:10|2727.5|2721.5|2727.8|2721.8|2728|2722|2727.5|2721.5|6
1639964900000|2021-12-20 01:48:20|2728|2722|2728.3|2722.3|2728.3|2722.3|2728|2722|2
1639964920000|2021-12-20 01:48:40|2728|2722|2728.3|2722.3|2728.3|2722.3|2728|2722|2
1639964930000|2021-12-20 01:48:50|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|2
1639964950000|2021-12-20 01:49:10|2729|2723|2729.3|2723.3|2729.3|2723.3|2729|2723|2
1639964960000|2021-12-20 01:49:20|2729|2723|2729|2723|2729.3|2723.3|2729|2723|3
1639964980000|2021-12-20 01:49:40|2730|2724|2728.8|2722.8|2730|2724|2728.8|2722.8|3
1639964990000|2021-12-20 01:49:50|2728.5|2722.5|2727.1|2721.1|2728.5|2722.5|2727.1|2721.1|6
1639965000000|2021-12-20 01:50:00|2727.4|2721.4|2726.5|2720.5|2727.4|2721.4|2726.3|2720.3|8
1639965040000|2021-12-20 01:50:40|2726.8|2720.8|2726.3|2720.3|2727|2721|2725.8|2719.8|7
1639965060000|2021-12-20 01:51:00|2726|2720|2725.8|2719.8|2726|2720|2725.8|2719.8|2
1639965070000|2021-12-20 01:51:10|2726|2720|2725.8|2719.8|2726|2720|2725.8|2719.8|4
1639965090000|2021-12-20 01:51:30|2726|2720|2725.6|2719.6|2726.4|2720.4|2725.6|2719.6|3
1639965100000|2021-12-20 01:51:40|2726.3|2720.3|2725.9|2719.9|2726.8|2720.8|2725.9|2719.9|6
1639965110000|2021-12-20 01:51:50|2726|2720|2727.1|2721.1|2727.5|2721.5|2726|2720|9
1639965120000|2021-12-20 01:52:00|2727.3|2721.3|2726.6|2720.6|2727.3|2721.3|2726.6|2720.6|9
1639965130000|2021-12-20 01:52:10|2726.8|2720.8|2725.8|2719.8|2727.3|2721.3|2725.8|2719.8|6
1639965140000|2021-12-20 01:52:20|2726|2720|2726|2720|2726|2720|2726|2720|1
1639965150000|2021-12-20 01:52:30|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1639965160000|2021-12-20 01:52:40|2726.5|2720.5|2725.5|2719.5|2726.8|2720.8|2725.5|2719.5|10
1639965170000|2021-12-20 01:52:50|2726.1|2720.1|2726.3|2720.3|2726.6|2720.6|2726|2720|9
1639965180000|2021-12-20 01:53:00|2726|2720|2725.9|2719.9|2726|2720|2725.9|2719.9|2
1639965200000|2021-12-20 01:53:20|2726|2720|2726|2720|2726|2720|2726|2720|1
1639965210000|2021-12-20 01:53:30|2725.8|2719.8|2725.3|2719.3|2726|2720|2724.8|2718.8|11
1639965220000|2021-12-20 01:53:40|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|3
1639965240000|2021-12-20 01:54:00|2725.8|2719.8|2725.3|2719.3|2725.8|2719.8|2725.3|2719.3|3
1639965250000|2021-12-20 01:54:10|2725.5|2719.5|2726.8|2720.8|2726.8|2720.8|2725.3|2719.3|12
1639965260000|2021-12-20 01:54:20|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|2
1639965270000|2021-12-20 01:54:30|2725.9|2719.9|2726|2720|2726.3|2720.3|2725.8|2719.8|10
1639965280000|2021-12-20 01:54:40|2726.1|2720.1|2726.5|2720.5|2726.8|2720.8|2726.1|2720.1|9
1639965300000|2021-12-20 01:55:00|2726.8|2720.8|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|2
1639965320000|2021-12-20 01:55:20|2726.9|2720.9|2726.5|2720.5|2726.9|2720.9|2726.5|2720.5|4
1639965330000|2021-12-20 01:55:30|2726.9|2720.9|2726.5|2720.5|2727|2721|2726.5|2720.5|6
1639965340000|2021-12-20 01:55:40|2726.3|2720.3|2726.3|2720.3|2726.6|2720.6|2726.3|2720.3|3
1639965350000|2021-12-20 01:55:50|2726.5|2720.5|2726.5|2720.5|2726.5|2720.5|2726.3|2720.3|3
1639965360000|2021-12-20 01:56:00|2726.3|2720.3|2725.4|2719.4|2726.5|2720.5|2725.3|2719.3|18
1639965370000|2021-12-20 01:56:10|2725.5|2719.5|2724.8|2718.8|2725.8|2719.8|2724.8|2718.8|17
1639965380000|2021-12-20 01:56:20|2725.3|2719.3|2724.1|2718.1|2725.3|2719.3|2724.1|2718.1|7
1639965390000|2021-12-20 01:56:30|2724.8|2718.8|2723.5|2717.5|2724.8|2718.8|2723.5|2717.5|3
1639965400000|2021-12-20 01:56:40|2724.5|2718.5|2722.3|2716.3|2724.5|2718.5|2722.3|2716.3|7
1639965410000|2021-12-20 01:56:50|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1639965460000|2021-12-20 01:57:40|2722.4|2716.4|2723.3|2717.3|2723.4|2717.4|2722.4|2716.4|3
1639965470000|2021-12-20 01:57:50|2723.5|2717.5|2724|2718|2724|2718|2723.3|2717.3|6
1639965480000|2021-12-20 01:58:00|2723.3|2717.3|2722.5|2716.5|2723.3|2717.3|2722.5|2716.5|4
1639965490000|2021-12-20 01:58:10|2722.8|2716.8|2722.5|2716.5|2722.8|2716.8|2722.5|2716.5|2
1639965500000|2021-12-20 01:58:20|2722|2716|2720.8|2714.8|2722.3|2716.3|2720.8|2714.8|12
1639965510000|2021-12-20 01:58:30|2720.5|2714.5|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|2
1639965520000|2021-12-20 01:58:40|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|4
1639965530000|2021-12-20 01:58:50|2720.5|2714.5|2720.5|2714.5|2721.3|2715.3|2720.5|2714.5|5
1639965540000|2021-12-20 01:59:00|2720.3|2714.3|2719.5|2713.5|2720.3|2714.3|2719.5|2713.5|3
1639965550000|2021-12-20 01:59:10|2719.4|2713.4|2719.3|2713.3|2719.4|2713.4|2719.3|2713.3|2
1639965560000|2021-12-20 01:59:20|2718.8|2712.8|2719|2713|2719.5|2713.5|2718.8|2712.8|4
1639965580000|2021-12-20 01:59:40|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1639965600000|2021-12-20 02:00:00|2718.3|2712.3|2715.5|2709.5|2718.3|2712.3|2715.3|2709.3|3
1639965610000|2021-12-20 02:00:10|2715.6|2709.6|2716.9|2710.9|2717|2711|2715.6|2709.6|5
1639965630000|2021-12-20 02:00:30|2716.8|2710.8|2716|2710|2716.8|2710.8|2716|2710|3
1639965640000|2021-12-20 02:00:40|2716.9|2710.9|2712.5|2706.5|2716.9|2710.9|2712.5|2706.5|5
1639965650000|2021-12-20 02:00:50|2712.3|2706.3|2715.8|2709.8|2715.8|2709.8|2712.3|2706.3|12
1639965660000|2021-12-20 02:01:00|2716|2710|2715.1|2709.1|2716|2710|2713.5|2707.5|13
1639965670000|2021-12-20 02:01:10|2714.9|2708.9|2715|2709|2715|2709|2714.8|2708.8|6
1639965680000|2021-12-20 02:01:20|2715.3|2709.3|2715.5|2709.5|2715.8|2709.8|2715.3|2709.3|4
1639965690000|2021-12-20 02:01:30|2715.8|2709.8|2715.8|2709.8|2716|2710|2715.5|2709.5|5
1639965700000|2021-12-20 02:01:40|2715.6|2709.6|2715.5|2709.5|2715.6|2709.6|2715.3|2709.3|5
1639965710000|2021-12-20 02:01:50|2715.8|2709.8|2716|2710|2716|2710|2715.6|2709.6|10
1639965720000|2021-12-20 02:02:00|2715.6|2709.6|2715.8|2709.8|2715.9|2709.9|2715.6|2709.6|4
1639965730000|2021-12-20 02:02:10|2715.5|2709.5|2715.3|2709.3|2715.5|2709.5|2715.3|2709.3|2
1639965740000|2021-12-20 02:02:20|2714.8|2708.8|2714.3|2708.3|2715|2709|2714.3|2708.3|4
1639965750000|2021-12-20 02:02:30|2714.1|2708.1|2712.3|2706.3|2714.1|2708.1|2711.3|2705.3|12
1639965760000|2021-12-20 02:02:40|2712|2706|2710.8|2704.8|2712.3|2706.3|2710.8|2704.8|4
1639965770000|2021-12-20 02:02:50|2711.5|2705.5|2710|2704|2711.5|2705.5|2710|2704|2
1639965780000|2021-12-20 02:03:00|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1639965790000|2021-12-20 02:03:10|2710.8|2704.8|2712|2706|2712|2706|2710.5|2704.5|10
1639965800000|2021-12-20 02:03:20|2711.8|2705.8|2712.5|2706.5|2713.1|2707.1|2711.8|2705.8|13
1639965810000|2021-12-20 02:03:30|2712.3|2706.3|2711.5|2705.5|2712.3|2706.3|2711.5|2705.5|3
1639965820000|2021-12-20 02:03:40|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1639965830000|2021-12-20 02:03:50|2711.6|2705.6|2713|2707|2713|2707|2711.6|2705.6|7
1639965840000|2021-12-20 02:04:00|2712.8|2706.8|2713|2707|2714.1|2708.1|2712.8|2706.8|4
1639965850000|2021-12-20 02:04:10|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|4
1639965860000|2021-12-20 02:04:20|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|4
1639965870000|2021-12-20 02:04:30|2713.3|2707.3|2714.3|2708.3|2714.3|2708.3|2713.3|2707.3|5
1639965880000|2021-12-20 02:04:40|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|3
1639965890000|2021-12-20 02:04:50|2714.8|2708.8|2714.5|2708.5|2715.3|2709.3|2714.3|2708.3|9
1639965900000|2021-12-20 02:05:00|2714.6|2708.6|2715|2709|2715|2709|2714.5|2708.5|9
1639965930000|2021-12-20 02:05:30|2715.3|2709.3|2715|2709|2715.3|2709.3|2715|2709|3
1639965940000|2021-12-20 02:05:40|2715.3|2709.3|2715|2709|2715.3|2709.3|2715|2709|2
1639965960000|2021-12-20 02:06:00|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1639965990000|2021-12-20 02:06:30|2714.5|2708.5|2715.3|2709.3|2715.3|2709.3|2714.5|2708.5|4
1639966010000|2021-12-20 02:06:50|2715|2709|2714.9|2708.9|2715|2709|2714.9|2708.9|2
1639966020000|2021-12-20 02:07:00|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1639966050000|2021-12-20 02:07:30|2714.9|2708.9|2715|2709|2715.3|2709.3|2714.8|2708.8|7
1639966070000|2021-12-20 02:07:50|2714.9|2708.9|2714.8|2708.8|2714.9|2708.9|2714.8|2708.8|2
1639966090000|2021-12-20 02:08:10|2714.5|2708.5|2712.5|2706.5|2714.5|2708.5|2712|2706|7
1639966100000|2021-12-20 02:08:20|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1639966130000|2021-12-20 02:08:50|2712.5|2706.5|2712.3|2706.3|2712.5|2706.5|2712.3|2706.3|2
1639966150000|2021-12-20 02:09:10|2711.6|2705.6|2711.8|2705.8|2711.8|2705.8|2711.6|2705.6|2
1639966190000|2021-12-20 02:09:50|2711.9|2705.9|2712.5|2706.5|2712.5|2706.5|2711.9|2705.9|3
1639966200000|2021-12-20 02:10:00|2712.8|2706.8|2712.5|2706.5|2712.8|2706.8|2712|2706|4
1639966230000|2021-12-20 02:10:30|2711.9|2705.9|2711.3|2705.3|2711.9|2705.9|2711.3|2705.3|3
1639966290000|2021-12-20 02:11:30|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|2711.1|2705.1|1
1639966310000|2021-12-20 02:11:50|2711|2705|2711|2705|2711|2705|2711|2705|1
1639966350000|2021-12-20 02:12:30|2711.3|2705.3|2711.3|2705.3|2711.4|2705.4|2711.3|2705.3|3
1639966360000|2021-12-20 02:12:40|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1639966370000|2021-12-20 02:12:50|2712|2706|2712|2706|2712|2706|2712|2706|1
1639966390000|2021-12-20 02:13:10|2710.8|2704.8|2711|2705|2711.3|2705.3|2710.8|2704.8|3
1639966400000|2021-12-20 02:13:20|2711.3|2705.3|2711.8|2705.8|2711.8|2705.8|2711.3|2705.3|3
1639966410000|2021-12-20 02:13:30|2712|2706|2712|2706|2712|2706|2712|2706|1
1639966430000|2021-12-20 02:13:50|2710.6|2704.6|2711.1|2705.1|2711.1|2705.1|2710.6|2704.6|2
1639966440000|2021-12-20 02:14:00|2711|2705|2711.5|2705.5|2711.8|2705.8|2711|2705|7
1639966450000|2021-12-20 02:14:10|2711.8|2705.8|2712|2706|2712|2706|2711.8|2705.8|2
1639966490000|2021-12-20 02:14:50|2712.3|2706.3|2713.5|2707.5|2713.5|2707.5|2712.3|2706.3|4
1639966500000|2021-12-20 02:15:00|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1639966530000|2021-12-20 02:15:30|2715|2709|2715|2709|2715|2709|2714.8|2708.8|3
1639966540000|2021-12-20 02:15:40|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1639966640000|2021-12-20 02:17:20|2715|2709|2714.8|2708.8|2715|2709|2714.8|2708.8|2
1639966650000|2021-12-20 02:17:30|2715|2709|2715|2709|2715|2709|2714.8|2708.8|3
1639966660000|2021-12-20 02:17:40|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|4
1639966690000|2021-12-20 02:18:10|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1639966710000|2021-12-20 02:18:30|2715|2709|2715|2709|2715|2709|2714.8|2708.8|3
1639966720000|2021-12-20 02:18:40|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1639966800000|2021-12-20 02:20:00|2715|2709|2714.8|2708.8|2715|2709|2714.8|2708.8|2
1639966960000|2021-12-20 02:22:40|2715|2709|2715|2709|2715|2709|2715|2709|1
1639967020000|2021-12-20 02:23:40|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1639967030000|2021-12-20 02:23:50|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1639967050000|2021-12-20 02:24:10|2715.9|2709.9|2719.8|2713.8|2719.8|2713.8|2715.9|2709.9|2
1639967080000|2021-12-20 02:24:40|2719.5|2713.5|2719.3|2713.3|2719.5|2713.5|2719.3|2713.3|2
1639967090000|2021-12-20 02:24:50|2719|2713|2717.5|2711.5|2719|2713|2717.5|2711.5|2
1639967100000|2021-12-20 02:25:00|2717.4|2711.4|2717.5|2711.5|2717.5|2711.5|2717.4|2711.4|2
1639967150000|2021-12-20 02:25:50|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|2717.8|2711.8|1
1639967160000|2021-12-20 02:26:00|2717.6|2711.6|2717.3|2711.3|2717.6|2711.6|2717.3|2711.3|2
1639967300000|2021-12-20 02:28:20|2717.4|2711.4|2718.3|2712.3|2718.3|2712.3|2717.4|2711.4|2
1639967330000|2021-12-20 02:28:50|2718|2712|2718|2712|2718|2712|2718|2712|1
1639967340000|2021-12-20 02:29:00|2717.8|2711.8|2717.5|2711.5|2717.8|2711.8|2717.5|2711.5|2
1639967370000|2021-12-20 02:29:30|2717.3|2711.3|2717|2711|2717.3|2711.3|2717|2711|2
1639967380000|2021-12-20 02:29:40|2717.3|2711.3|2717.8|2711.8|2718|2712|2717.3|2711.3|3
1639967390000|2021-12-20 02:29:50|2718|2712|2718|2712|2718|2712|2717.8|2711.8|3
1639967400000|2021-12-20 02:30:00|2717.8|2711.8|2718.8|2712.8|2718.8|2712.8|2717.8|2711.8|7
1639967410000|2021-12-20 02:30:10|2718.5|2712.5|2718|2712|2718.5|2712.5|2718|2712|5
1639967420000|2021-12-20 02:30:20|2717.5|2711.5|2717.8|2711.8|2718.3|2712.3|2717.1|2711.1|6
1639967430000|2021-12-20 02:30:30|2717.6|2711.6|2717.3|2711.3|2717.6|2711.6|2717|2711|4
1639967440000|2021-12-20 02:30:40|2717|2711|2716.5|2710.5|2717|2711|2716|2710|4
1639967450000|2021-12-20 02:30:50|2717.9|2711.9|2718.3|2712.3|2718.5|2712.5|2717.9|2711.9|8
1639967460000|2021-12-20 02:31:00|2718.4|2712.4|2718.8|2712.8|2719|2713|2718.4|2712.4|3
1639967470000|2021-12-20 02:31:10|2719|2713|2718.5|2712.5|2719|2713|2718.1|2712.1|7
1639967480000|2021-12-20 02:31:20|2718.8|2712.8|2718.8|2712.8|2719|2713|2718.4|2712.4|9
1639967490000|2021-12-20 02:31:30|2719|2713|2719.5|2713.5|2719.5|2713.5|2719|2713|3
1639967500000|2021-12-20 02:31:40|2719.3|2713.3|2719.1|2713.1|2719.3|2713.3|2719.1|2713.1|2
1639967510000|2021-12-20 02:31:50|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1639967520000|2021-12-20 02:32:00|2719|2713|2718.5|2712.5|2719|2713|2718|2712|9
1639967530000|2021-12-20 02:32:10|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1639967540000|2021-12-20 02:32:20|2717.9|2711.9|2717.5|2711.5|2717.9|2711.9|2717.5|2711.5|2
1639967550000|2021-12-20 02:32:30|2717.8|2711.8|2718|2712|2718|2712|2717.8|2711.8|2
1639967560000|2021-12-20 02:32:40|2717.9|2711.9|2718|2712|2718|2712|2717.5|2711.5|10
1639967580000|2021-12-20 02:33:00|2718.1|2712.1|2718.5|2712.5|2718.5|2712.5|2718.1|2712.1|3
1639967590000|2021-12-20 02:33:10|2718.3|2712.3|2718.9|2712.9|2718.9|2712.9|2718.3|2712.3|4
1639967600000|2021-12-20 02:33:20|2718.8|2712.8|2719.3|2713.3|2719.3|2713.3|2718.8|2712.8|3
1639967610000|2021-12-20 02:33:30|2719|2713|2718.8|2712.8|2719|2713|2718.8|2712.8|2
1639967620000|2021-12-20 02:33:40|2718.6|2712.6|2718.8|2712.8|2718.8|2712.8|2718.6|2712.6|2
1639967640000|2021-12-20 02:34:00|2718.6|2712.6|2718.8|2712.8|2718.8|2712.8|2718.5|2712.5|3
1639967650000|2021-12-20 02:34:10|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1639967660000|2021-12-20 02:34:20|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1639967680000|2021-12-20 02:34:40|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|2718.8|2712.8|1
1639967690000|2021-12-20 02:34:50|2718.6|2712.6|2717.8|2711.8|2718.6|2712.6|2717.4|2711.4|4
1639967700000|2021-12-20 02:35:00|2717.5|2711.5|2716|2710|2717.5|2711.5|2716|2710|6
1639967710000|2021-12-20 02:35:10|2716.3|2710.3|2716.8|2710.8|2716.8|2710.8|2716.3|2710.3|2
1639967720000|2021-12-20 02:35:20|2717|2711|2717.3|2711.3|2717.3|2711.3|2717|2711|2
1639967730000|2021-12-20 02:35:30|2717.4|2711.4|2717.8|2711.8|2718|2712|2717.4|2711.4|5
1639967740000|2021-12-20 02:35:40|2717.6|2711.6|2716.9|2710.9|2717.6|2711.6|2716.9|2710.9|5
1639967750000|2021-12-20 02:35:50|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716.3|2710.3|4
1639967760000|2021-12-20 02:36:00|2715.6|2709.6|2715.5|2709.5|2715.6|2709.6|2715.5|2709.5|2
1639967780000|2021-12-20 02:36:20|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1639967790000|2021-12-20 02:36:30|2715.5|2709.5|2715.1|2709.1|2715.5|2709.5|2715.1|2709.1|2
1639967800000|2021-12-20 02:36:40|2714.8|2708.8|2714.3|2708.3|2714.8|2708.8|2714.3|2708.3|3
1639967810000|2021-12-20 02:36:50|2714.5|2708.5|2715.4|2709.4|2715.4|2709.4|2714.5|2708.5|4
1639967820000|2021-12-20 02:37:00|2715.6|2709.6|2716|2710|2716|2710|2715.6|2709.6|3
1639967830000|2021-12-20 02:37:10|2716.3|2710.3|2716|2710|2716.3|2710.3|2716|2710|3
1639967840000|2021-12-20 02:37:20|2716.3|2710.3|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|2
1639967850000|2021-12-20 02:37:30|2716.8|2710.8|2716.9|2710.9|2716.9|2710.9|2716.8|2710.8|2
1639967870000|2021-12-20 02:37:50|2716.8|2710.8|2716.4|2710.4|2716.8|2710.8|2716.3|2710.3|4
1639967880000|2021-12-20 02:38:00|2716|2710|2716|2710|2716|2710|2716|2710|1
1639967890000|2021-12-20 02:38:10|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1639967910000|2021-12-20 02:38:30|2716|2710|2716|2710|2716|2710|2716|2710|1
1639967930000|2021-12-20 02:38:50|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1639967940000|2021-12-20 02:39:00|2716.4|2710.4|2717.5|2711.5|2717.5|2711.5|2716.4|2710.4|2
1639967960000|2021-12-20 02:39:20|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1639967970000|2021-12-20 02:39:30|2717.5|2711.5|2717.1|2711.1|2717.5|2711.5|2717.1|2711.1|3
1639967980000|2021-12-20 02:39:40|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1639967990000|2021-12-20 02:39:50|2717|2711|2717.8|2711.8|2717.8|2711.8|2717|2711|4
1639968020000|2021-12-20 02:40:20|2717.5|2711.5|2717.3|2711.3|2717.5|2711.5|2717.3|2711.3|2
1639968030000|2021-12-20 02:40:30|2717|2711|2716|2710|2717|2711|2716|2710|5
1639968040000|2021-12-20 02:40:40|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|2
1639968050000|2021-12-20 02:40:50|2715|2709|2715|2709|2715|2709|2715|2709|1
1639968060000|2021-12-20 02:41:00|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1639968190000|2021-12-20 02:43:10|2715.5|2709.5|2716.1|2710.1|2716.1|2710.1|2715.5|2709.5|4
1639968200000|2021-12-20 02:43:20|2716.3|2710.3|2717.5|2711.5|2717.5|2711.5|2716.3|2710.3|2
1639968230000|2021-12-20 02:43:50|2717.3|2711.3|2717|2711|2717.3|2711.3|2717|2711|2
1639968240000|2021-12-20 02:44:00|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1639968310000|2021-12-20 02:45:10|2716.8|2710.8|2716.3|2710.3|2716.8|2710.8|2716.3|2710.3|3
1639968320000|2021-12-20 02:45:20|2715.8|2709.8|2715.1|2709.1|2715.8|2709.8|2715.1|2709.1|2
1639968330000|2021-12-20 02:45:30|2715.8|2709.8|2716|2710|2716|2710|2715.8|2709.8|3
1639968340000|2021-12-20 02:45:40|2716.1|2710.1|2716.5|2710.5|2716.5|2710.5|2716.1|2710.1|2
1639968350000|2021-12-20 02:45:50|2716.6|2710.6|2716.8|2710.8|2717.3|2711.3|2716.6|2710.6|3
1639968360000|2021-12-20 02:46:00|2717.8|2711.8|2718.4|2712.4|2718.5|2712.5|2717.8|2711.8|6
1639968380000|2021-12-20 02:46:20|2718.3|2712.3|2718|2712|2718.3|2712.3|2718|2712|2
1639968390000|2021-12-20 02:46:30|2717.3|2711.3|2718|2712|2718|2712|2717.3|2711.3|2
1639968400000|2021-12-20 02:46:40|2717.9|2711.9|2717.5|2711.5|2717.9|2711.9|2716.8|2710.8|6
1639968430000|2021-12-20 02:47:10|2717.3|2711.3|2716.5|2710.5|2717.3|2711.3|2716.5|2710.5|4
1639968450000|2021-12-20 02:47:30|2716.1|2710.1|2716.6|2710.6|2716.6|2710.6|2716.1|2710.1|3
1639968460000|2021-12-20 02:47:40|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1639968470000|2021-12-20 02:47:50|2716.8|2710.8|2716.6|2710.6|2716.8|2710.8|2716.3|2710.3|4
1639968480000|2021-12-20 02:48:00|2716.5|2710.5|2716|2710|2716.5|2710.5|2715.5|2709.5|5
1639968490000|2021-12-20 02:48:10|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1639968510000|2021-12-20 02:48:30|2716.6|2710.6|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|2
1639968540000|2021-12-20 02:49:00|2717.1|2711.1|2716|2710|2717.1|2711.1|2716|2710|5
1639968550000|2021-12-20 02:49:10|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1639968590000|2021-12-20 02:49:50|2716.3|2710.3|2716.6|2710.6|2716.6|2710.6|2716.3|2710.3|3
1639968600000|2021-12-20 02:50:00|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1639968610000|2021-12-20 02:50:10|2716.3|2710.3|2715.8|2709.8|2716.3|2710.3|2715.8|2709.8|3
1639968620000|2021-12-20 02:50:20|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1639968630000|2021-12-20 02:50:30|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|3
1639968650000|2021-12-20 02:50:50|2716.1|2710.1|2716|2710|2716.1|2710.1|2716|2710|2
1639968660000|2021-12-20 02:51:00|2715.8|2709.8|2715.5|2709.5|2715.8|2709.8|2715.5|2709.5|4
1639968670000|2021-12-20 02:51:10|2715.8|2709.8|2716.5|2710.5|2716.6|2710.6|2715.8|2709.8|3
1639968680000|2021-12-20 02:51:20|2716.8|2710.8|2718|2712|2718|2712|2716.8|2710.8|4
1639968690000|2021-12-20 02:51:30|2718.3|2712.3|2718.5|2712.5|2718.5|2712.5|2718.3|2712.3|2
1639968700000|2021-12-20 02:51:40|2718.8|2712.8|2718.5|2712.5|2718.8|2712.8|2718.5|2712.5|2
1639968710000|2021-12-20 02:51:50|2718.9|2712.9|2718.1|2712.1|2719|2713|2718|2712|5
1639968720000|2021-12-20 02:52:00|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1639968730000|2021-12-20 02:52:10|2718|2712|2717.8|2711.8|2718|2712|2717.8|2711.8|2
1639968740000|2021-12-20 02:52:20|2718|2712|2718|2712|2718|2712|2718|2712|1
1639968750000|2021-12-20 02:52:30|2718.3|2712.3|2718.3|2712.3|2718.5|2712.5|2718.3|2712.3|3
1639968760000|2021-12-20 02:52:40|2718|2712|2718.4|2712.4|2718.4|2712.4|2718|2712|2
1639968770000|2021-12-20 02:52:50|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|2718.5|2712.5|1
1639968790000|2021-12-20 02:53:10|2718.8|2712.8|2719.1|2713.1|2719.1|2713.1|2718.8|2712.8|3
1639968800000|2021-12-20 02:53:20|2719.5|2713.5|2719.4|2713.4|2719.5|2713.5|2719.4|2713.4|2
1639968810000|2021-12-20 02:53:30|2719.1|2713.1|2719.5|2713.5|2719.5|2713.5|2719.1|2713.1|3
1639968820000|2021-12-20 02:53:40|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1639968830000|2021-12-20 02:53:50|2719.8|2713.8|2720.5|2714.5|2720.5|2714.5|2719.8|2713.8|4
1639968840000|2021-12-20 02:54:00|2720.3|2714.3|2719.9|2713.9|2720.5|2714.5|2719|2713|7
1639968850000|2021-12-20 02:54:10|2719.6|2713.6|2720.3|2714.3|2720.3|2714.3|2719.6|2713.6|4
1639968860000|2021-12-20 02:54:20|2720.5|2714.5|2720.1|2714.1|2721|2715|2720.1|2714.1|7
1639968870000|2021-12-20 02:54:30|2720.3|2714.3|2720.6|2714.6|2720.6|2714.6|2720.3|2714.3|3
1639968880000|2021-12-20 02:54:40|2720.5|2714.5|2719.8|2713.8|2720.5|2714.5|2719.8|2713.8|4
1639968890000|2021-12-20 02:54:50|2720|2714|2720|2714|2720|2714|2720|2714|1
1639968900000|2021-12-20 02:55:00|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1639968910000|2021-12-20 02:55:10|2719.9|2713.9|2720|2714|2720|2714|2719.9|2713.9|2
1639968920000|2021-12-20 02:55:20|2720.3|2714.3|2720.3|2714.3|2720.5|2714.5|2720.3|2714.3|3
1639968930000|2021-12-20 02:55:30|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|4
1639968940000|2021-12-20 02:55:40|2721|2715|2720.4|2714.4|2721|2715|2720.4|2714.4|2
1639968950000|2021-12-20 02:55:50|2720.3|2714.3|2720.6|2714.6|2720.6|2714.6|2720.3|2714.3|3
1639968960000|2021-12-20 02:56:00|2720.8|2714.8|2722.1|2716.1|2722.3|2716.3|2720.8|2714.8|7
1639968980000|2021-12-20 02:56:20|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|2722.5|2716.5|1
1639968990000|2021-12-20 02:56:30|2722.8|2716.8|2723|2717|2723|2717|2722.8|2716.8|2
1639969000000|2021-12-20 02:56:40|2723.3|2717.3|2722.3|2716.3|2723.3|2717.3|2722.3|2716.3|4
1639969010000|2021-12-20 02:56:50|2722|2716|2722.8|2716.8|2722.8|2716.8|2722|2716|4
1639969020000|2021-12-20 02:57:00|2723|2717|2723.3|2717.3|2723.5|2717.5|2723|2717|4
1639969030000|2021-12-20 02:57:10|2722.8|2716.8|2723.5|2717.5|2723.5|2717.5|2722.8|2716.8|3
1639969040000|2021-12-20 02:57:20|2723.3|2717.3|2723.8|2717.8|2723.8|2717.8|2723.3|2717.3|3
1639969050000|2021-12-20 02:57:30|2724.3|2718.3|2725.4|2719.4|2725.4|2719.4|2724.3|2718.3|4
1639969060000|2021-12-20 02:57:40|2725.3|2719.3|2724.9|2718.9|2725.3|2719.3|2724.6|2718.6|6
1639969070000|2021-12-20 02:57:50|2725.1|2719.1|2724.8|2718.8|2725.3|2719.3|2724.8|2718.8|4
1639969080000|2021-12-20 02:58:00|2725|2719|2725.4|2719.4|2725.4|2719.4|2725|2719|3
1639969090000|2021-12-20 02:58:10|2725.8|2719.8|2725.1|2719.1|2725.8|2719.8|2725.1|2719.1|3
1639969100000|2021-12-20 02:58:20|2724.8|2718.8|2724.9|2718.9|2725.4|2719.4|2724|2718|8
1639969110000|2021-12-20 02:58:30|2724.6|2718.6|2724|2718|2724.6|2718.6|2724|2718|3
1639969120000|2021-12-20 02:58:40|2723.8|2717.8|2723.9|2717.9|2724.3|2718.3|2723.8|2717.8|3
1639969140000|2021-12-20 02:59:00|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1639969150000|2021-12-20 02:59:10|2724.8|2718.8|2724.3|2718.3|2724.8|2718.8|2724.3|2718.3|2
1639969160000|2021-12-20 02:59:20|2724|2718|2724.3|2718.3|2724.3|2718.3|2723.8|2717.8|3
1639969170000|2021-12-20 02:59:30|2724.8|2718.8|2724.5|2718.5|2725.4|2719.4|2724.5|2718.5|7
1639969180000|2021-12-20 02:59:40|2724.3|2718.3|2724.5|2718.5|2724.6|2718.6|2724.3|2718.3|3
1639969190000|2021-12-20 02:59:50|2724.6|2718.6|2725|2719|2725.3|2719.3|2724.6|2718.6|5
1639969200000|2021-12-20 03:00:00|2725.3|2719.3|2724|2718|2725.3|2719.3|2724|2718|9
1639969210000|2021-12-20 03:00:10|2724.1|2718.1|2724.5|2718.5|2724.5|2718.5|2724.1|2718.1|4
1639969220000|2021-12-20 03:00:20|2724.6|2718.6|2725.1|2719.1|2725.3|2719.3|2724.6|2718.6|5
1639969230000|2021-12-20 03:00:30|2726|2720|2726.8|2720.8|2726.8|2720.8|2726|2720|5
1639969240000|2021-12-20 03:00:40|2727.3|2721.3|2726.5|2720.5|2727.3|2721.3|2726.5|2720.5|6
1639969250000|2021-12-20 03:00:50|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1639969260000|2021-12-20 03:01:00|2726.5|2720.5|2726|2720|2726.5|2720.5|2726|2720|3
1639969270000|2021-12-20 03:01:10|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725|2719|6
1639969290000|2021-12-20 03:01:30|2726|2720|2725.8|2719.8|2726.8|2720.8|2725.8|2719.8|6
1639969300000|2021-12-20 03:01:40|2725.3|2719.3|2725.5|2719.5|2725.5|2719.5|2725.3|2719.3|2
1639969310000|2021-12-20 03:01:50|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1639969320000|2021-12-20 03:02:00|2726.1|2720.1|2725.5|2719.5|2726.1|2720.1|2725.4|2719.4|5
1639969330000|2021-12-20 03:02:10|2725.1|2719.1|2725.8|2719.8|2725.8|2719.8|2725.1|2719.1|3
1639969340000|2021-12-20 03:02:20|2725.9|2719.9|2725.5|2719.5|2726.4|2720.4|2725.5|2719.5|5
1639969350000|2021-12-20 03:02:30|2725.8|2719.8|2726.5|2720.5|2726.5|2720.5|2725.8|2719.8|3
1639969360000|2021-12-20 03:02:40|2726|2720|2726|2720|2726|2720|2726|2720|1
1639969370000|2021-12-20 03:02:50|2726.8|2720.8|2726.5|2720.5|2726.8|2720.8|2726.5|2720.5|2
1639969380000|2021-12-20 03:03:00|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1639969390000|2021-12-20 03:03:10|2726.3|2720.3|2727.5|2721.5|2727.5|2721.5|2726.3|2720.3|5
1639969410000|2021-12-20 03:03:30|2726.8|2720.8|2727.6|2721.6|2727.8|2721.8|2726.8|2720.8|5
1639969440000|2021-12-20 03:04:00|2727.8|2721.8|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|3
1639969450000|2021-12-20 03:04:10|2727.4|2721.4|2727.5|2721.5|2727.5|2721.5|2727.3|2721.3|3
1639969460000|2021-12-20 03:04:20|2727.3|2721.3|2727.6|2721.6|2727.6|2721.6|2727.3|2721.3|2
1639969490000|2021-12-20 03:04:50|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|2
1639969500000|2021-12-20 03:05:00|2727.8|2721.8|2727.5|2721.5|2727.8|2721.8|2727.5|2721.5|2
1639969510000|2021-12-20 03:05:10|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|2
1639969520000|2021-12-20 03:05:20|2727.8|2721.8|2727.6|2721.6|2727.8|2721.8|2727.6|2721.6|2
1639969530000|2021-12-20 03:05:30|2727.3|2721.3|2727|2721|2727.3|2721.3|2727|2721|2
1639969540000|2021-12-20 03:05:40|2727.5|2721.5|2727.3|2721.3|2727.5|2721.5|2727.3|2721.3|2
1639969550000|2021-12-20 03:05:50|2727.4|2721.4|2727.6|2721.6|2727.6|2721.6|2727.4|2721.4|2
1639969560000|2021-12-20 03:06:00|2727|2721|2728.3|2722.3|2728.3|2722.3|2727|2721|5
1639969570000|2021-12-20 03:06:10|2728.8|2722.8|2728.5|2722.5|2729.3|2723.3|2728.5|2722.5|6
1639969590000|2021-12-20 03:06:30|2728.8|2722.8|2729|2723|2729|2723|2728.8|2722.8|2
1639969600000|2021-12-20 03:06:40|2728.8|2722.8|2728.8|2722.8|2729.1|2723.1|2728.5|2722.5|4
1639969610000|2021-12-20 03:06:50|2729|2723|2729|2723|2729|2723|2729|2723|1
1639969620000|2021-12-20 03:07:00|2728.8|2722.8|2729|2723|2729.3|2723.3|2728.8|2722.8|6
1639969630000|2021-12-20 03:07:10|2729.5|2723.5|2729.3|2723.3|2729.5|2723.5|2729.3|2723.3|2
1639969640000|2021-12-20 03:07:20|2728.8|2722.8|2728.8|2722.8|2729|2723|2728.5|2722.5|5
1639969660000|2021-12-20 03:07:40|2729|2723|2728.8|2722.8|2729.3|2723.3|2728.5|2722.5|6
1639969670000|2021-12-20 03:07:50|2728.5|2722.5|2728.8|2722.8|2728.8|2722.8|2728.5|2722.5|4
1639969680000|2021-12-20 03:08:00|2728.5|2722.5|2729.5|2723.5|2729.8|2723.8|2728.5|2722.5|12
1639969690000|2021-12-20 03:08:10|2729.3|2723.3|2729.3|2723.3|2729.4|2723.4|2729.1|2723.1|5
1639969700000|2021-12-20 03:08:20|2729.4|2723.4|2729.8|2723.8|2729.8|2723.8|2729.4|2723.4|2
1639969730000|2021-12-20 03:08:50|2730|2724|2731.8|2725.8|2731.8|2725.8|2729.8|2723.8|7
1639969740000|2021-12-20 03:09:00|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1639969750000|2021-12-20 03:09:10|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1639969760000|2021-12-20 03:09:20|2731.8|2725.8|2732.3|2726.3|2732.8|2726.8|2731.8|2725.8|4
1639969770000|2021-12-20 03:09:30|2732.1|2726.1|2732.3|2726.3|2732.3|2726.3|2731.5|2725.5|5
1639969780000|2021-12-20 03:09:40|2731.8|2725.8|2732.5|2726.5|2732.5|2726.5|2731.8|2725.8|3
1639969790000|2021-12-20 03:09:50|2732.8|2726.8|2733.5|2727.5|2734|2728|2732.8|2726.8|4
1639969800000|2021-12-20 03:10:00|2733.6|2727.6|2733.5|2727.5|2734.1|2728.1|2733.5|2727.5|6
1639969810000|2021-12-20 03:10:10|2733.3|2727.3|2732.3|2726.3|2733.3|2727.3|2732.3|2726.3|2
1639969820000|2021-12-20 03:10:20|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|2732.5|2726.5|1
1639969830000|2021-12-20 03:10:30|2732.8|2726.8|2733.3|2727.3|2733.3|2727.3|2732.8|2726.8|3
1639969840000|2021-12-20 03:10:40|2733.5|2727.5|2733.9|2727.9|2734.3|2728.3|2733.5|2727.5|5
1639969850000|2021-12-20 03:10:50|2734.1|2728.1|2734|2728|2734.1|2728.1|2733.8|2727.8|3
1639969860000|2021-12-20 03:11:00|2733.8|2727.8|2733.8|2727.8|2734|2728|2733.8|2727.8|5
1639969870000|2021-12-20 03:11:10|2733.5|2727.5|2733.8|2727.8|2734|2728|2733.5|2727.5|4
1639969880000|2021-12-20 03:11:20|2734.1|2728.1|2734.5|2728.5|2734.5|2728.5|2733.5|2727.5|7
1639969890000|2021-12-20 03:11:30|2734.3|2728.3|2734.5|2728.5|2734.5|2728.5|2734.3|2728.3|8
1639969900000|2021-12-20 03:11:40|2735|2729|2734|2728|2735|2729|2734|2728|2
1639969930000|2021-12-20 03:12:10|2734.1|2728.1|2734|2728|2734.5|2728.5|2734|2728|6
1639969940000|2021-12-20 03:12:20|2734.3|2728.3|2735.5|2729.5|2735.5|2729.5|2734.3|2728.3|7
1639969950000|2021-12-20 03:12:30|2735.6|2729.6|2735.8|2729.8|2735.8|2729.8|2735.3|2729.3|5
1639969960000|2021-12-20 03:12:40|2736.3|2730.3|2736.1|2730.1|2736.3|2730.3|2735.8|2729.8|9
1639969970000|2021-12-20 03:12:50|2736|2730|2736|2730|2736|2730|2736|2730|1
1639969980000|2021-12-20 03:13:00|2736.3|2730.3|2736.3|2730.3|2736.8|2730.8|2736.1|2730.1|7
1639969990000|2021-12-20 03:13:10|2736.5|2730.5|2736.1|2730.1|2736.5|2730.5|2736|2730|6
1639970000000|2021-12-20 03:13:20|2736.3|2730.3|2737|2731|2737|2731|2736.3|2730.3|5
1639970010000|2021-12-20 03:13:30|2737.3|2731.3|2736.6|2730.6|2737.3|2731.3|2736.6|2730.6|4
1639970020000|2021-12-20 03:13:40|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|2736.8|2730.8|1
1639970030000|2021-12-20 03:13:50|2737|2731|2737|2731|2737|2731|2737|2731|1
1639970040000|2021-12-20 03:14:00|2737.1|2731.1|2736.9|2730.9|2737.1|2731.1|2736.9|2730.9|2
1639970050000|2021-12-20 03:14:10|2737|2731|2737.3|2731.3|2737.4|2731.4|2737|2731|3
1639970060000|2021-12-20 03:14:20|2737.1|2731.1|2737.3|2731.3|2737.3|2731.3|2737|2731|3
1639970070000|2021-12-20 03:14:30|2736.8|2730.8|2737.3|2731.3|2737.3|2731.3|2736.8|2730.8|2
1639970080000|2021-12-20 03:14:40|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|2737.5|2731.5|1
1639970090000|2021-12-20 03:14:50|2738.1|2732.1|2738.1|2732.1|2738.1|2732.1|2738.1|2732.1|1
1639970100000|2021-12-20 03:15:00|2738|2732|2738.5|2732.5|2738.6|2732.6|2737.5|2731.5|7
1639970110000|2021-12-20 03:15:10|2738.3|2732.3|2737.5|2731.5|2738.3|2732.3|2737.5|2731.5|2
1639970120000|2021-12-20 03:15:20|2738.3|2732.3|2737.5|2731.5|2738.4|2732.4|2737.5|2731.5|6
1639970130000|2021-12-20 03:15:30|2737.4|2731.4|2737.1|2731.1|2737.4|2731.4|2737|2731|3
1639970140000|2021-12-20 03:15:40|2737.3|2731.3|2737.4|2731.4|2737.4|2731.4|2737.3|2731.3|2
1639970150000|2021-12-20 03:15:50|2737.6|2731.6|2738.1|2732.1|2738.1|2732.1|2737.6|2731.6|3
1639970160000|2021-12-20 03:16:00|2737.8|2731.8|2736.8|2730.8|2737.8|2731.8|2736.8|2730.8|3
1639970170000|2021-12-20 03:16:10|2737.5|2731.5|2737.1|2731.1|2737.5|2731.5|2737|2731|4
1639970180000|2021-12-20 03:16:20|2737|2731|2737.3|2731.3|2737.3|2731.3|2737|2731|2
1639970210000|2021-12-20 03:16:50|2737.4|2731.4|2736.5|2730.5|2737.4|2731.4|2736.5|2730.5|2
1639970240000|2021-12-20 03:17:20|2736.4|2730.4|2735.5|2729.5|2736.4|2730.4|2735.5|2729.5|11
1639970250000|2021-12-20 03:17:30|2735.4|2729.4|2734.5|2728.5|2735.4|2729.4|2734.3|2728.3|5
1639970260000|2021-12-20 03:17:40|2734.3|2728.3|2733.8|2727.8|2734.3|2728.3|2733.8|2727.8|3
1639970270000|2021-12-20 03:17:50|2734|2728|2734|2728|2734|2728|2734|2728|1
1639970280000|2021-12-20 03:18:00|2734.3|2728.3|2733.5|2727.5|2734.3|2728.3|2733.5|2727.5|3
1639970290000|2021-12-20 03:18:10|2733.4|2727.4|2732|2726|2733.4|2727.4|2732|2726|11
1639970300000|2021-12-20 03:18:20|2731.8|2725.8|2731.8|2725.8|2731.8|2725.8|2731.6|2725.6|3
1639970310000|2021-12-20 03:18:30|2731.5|2725.5|2731.3|2725.3|2731.5|2725.5|2731.3|2725.3|3
1639970320000|2021-12-20 03:18:40|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|2731.5|2725.5|1
1639970330000|2021-12-20 03:18:50|2731.3|2725.3|2732|2726|2732|2726|2731|2725|7
1639970340000|2021-12-20 03:19:00|2732.3|2726.3|2732.5|2726.5|2732.5|2726.5|2732.3|2726.3|2
1639970350000|2021-12-20 03:19:10|2731.8|2725.8|2731|2725|2731.8|2725.8|2730.6|2724.6|7
1639970360000|2021-12-20 03:19:20|2730.8|2724.8|2731|2725|2731|2725|2730.8|2724.8|2
1639970370000|2021-12-20 03:19:30|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|2731.3|2725.3|1
1639970400000|2021-12-20 03:20:00|2731.8|2725.8|2731|2725|2732|2726|2731|2725|5
1639970410000|2021-12-20 03:20:10|2730.8|2724.8|2729.8|2723.8|2730.8|2724.8|2729.8|2723.8|5
1639970420000|2021-12-20 03:20:20|2729.3|2723.3|2729|2723|2729.3|2723.3|2729|2723|2
1639970430000|2021-12-20 03:20:30|2728.6|2722.6|2727.6|2721.6|2728.6|2722.6|2727.5|2721.5|8
1639970440000|2021-12-20 03:20:40|2727.8|2721.8|2727.8|2721.8|2728.5|2722.5|2727.5|2721.5|13
1639970450000|2021-12-20 03:20:50|2728|2722|2728|2722|2728.1|2722.1|2727.8|2721.8|5
1639970460000|2021-12-20 03:21:00|2727.8|2721.8|2727.3|2721.3|2727.8|2721.8|2727.3|2721.3|5
1639970470000|2021-12-20 03:21:10|2727.5|2721.5|2728.3|2722.3|2728.3|2722.3|2727.5|2721.5|4
1639970480000|2021-12-20 03:21:20|2727.8|2721.8|2726.6|2720.6|2727.8|2721.8|2726.6|2720.6|4
1639970490000|2021-12-20 03:21:30|2726.8|2720.8|2726.8|2720.8|2727|2721|2726.8|2720.8|4
1639970500000|2021-12-20 03:21:40|2727|2721|2727.3|2721.3|2727.3|2721.3|2727|2721|2
1639970520000|2021-12-20 03:22:00|2727|2721|2726.1|2720.1|2727|2721|2726.1|2720.1|5
1639970530000|2021-12-20 03:22:10|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1639970540000|2021-12-20 03:22:20|2726.5|2720.5|2726|2720|2726.8|2720.8|2726|2720|4
1639970580000|2021-12-20 03:23:00|2726.3|2720.3|2726.8|2720.8|2727.3|2721.3|2726.3|2720.3|6
1639970590000|2021-12-20 03:23:10|2726.9|2720.9|2726.8|2720.8|2727.3|2721.3|2726.8|2720.8|4
1639970600000|2021-12-20 03:23:20|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|1
1639970610000|2021-12-20 03:23:30|2726.9|2720.9|2727.3|2721.3|2727.3|2721.3|2726.9|2720.9|2
1639970620000|2021-12-20 03:23:40|2727.8|2721.8|2727.4|2721.4|2727.8|2721.8|2727.4|2721.4|3
1639970640000|2021-12-20 03:24:00|2727|2721|2726.5|2720.5|2727|2721|2726.5|2720.5|3
1639970650000|2021-12-20 03:24:10|2726.3|2720.3|2726.1|2720.1|2726.3|2720.3|2726.1|2720.1|4
1639970660000|2021-12-20 03:24:20|2726|2720|2726|2720|2726|2720|2726|2720|1
1639970670000|2021-12-20 03:24:30|2726.1|2720.1|2726.8|2720.8|2726.8|2720.8|2726.1|2720.1|2
1639970680000|2021-12-20 03:24:40|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.5|2720.5|3
1639970690000|2021-12-20 03:24:50|2726.8|2720.8|2727.3|2721.3|2727.3|2721.3|2726.8|2720.8|2
1639970700000|2021-12-20 03:25:00|2726.8|2720.8|2726.6|2720.6|2726.8|2720.8|2726.5|2720.5|3
1639970710000|2021-12-20 03:25:10|2726.5|2720.5|2726.1|2720.1|2726.5|2720.5|2726.1|2720.1|3
1639970720000|2021-12-20 03:25:20|2726|2720|2726|2720|2726|2720|2726|2720|1
1639970730000|2021-12-20 03:25:30|2726.3|2720.3|2726|2720|2726.3|2720.3|2726|2720|2
1639970740000|2021-12-20 03:25:40|2726.3|2720.3|2726|2720|2726.8|2720.8|2726|2720|6
1639970750000|2021-12-20 03:25:50|2725.9|2719.9|2725.5|2719.5|2725.9|2719.9|2725.5|2719.5|2
1639970760000|2021-12-20 03:26:00|2725.3|2719.3|2725.6|2719.6|2725.6|2719.6|2725.3|2719.3|3
1639970770000|2021-12-20 03:26:10|2726|2720|2726.5|2720.5|2727.3|2721.3|2726|2720|10
1639970780000|2021-12-20 03:26:20|2726.4|2720.4|2725.5|2719.5|2726.4|2720.4|2725.5|2719.5|5
1639970800000|2021-12-20 03:26:40|2725.3|2719.3|2724.5|2718.5|2725.3|2719.3|2724.5|2718.5|8
1639970810000|2021-12-20 03:26:50|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1639970820000|2021-12-20 03:27:00|2725|2719|2725|2719|2725|2719|2725|2719|1
1639970830000|2021-12-20 03:27:10|2724.9|2718.9|2724.5|2718.5|2724.9|2718.9|2724.5|2718.5|2
1639970840000|2021-12-20 03:27:20|2724.8|2718.8|2725.3|2719.3|2725.5|2719.5|2724.8|2718.8|5
1639970850000|2021-12-20 03:27:30|2725.4|2719.4|2725.5|2719.5|2725.5|2719.5|2725.4|2719.4|2
1639970860000|2021-12-20 03:27:40|2725.8|2719.8|2725.5|2719.5|2725.8|2719.8|2725.5|2719.5|2
1639970880000|2021-12-20 03:28:00|2725.3|2719.3|2724.1|2718.1|2725.3|2719.3|2724.1|2718.1|4
1639970890000|2021-12-20 03:28:10|2724|2718|2724.5|2718.5|2724.5|2718.5|2724|2718|4
1639970900000|2021-12-20 03:28:20|2724.8|2718.8|2725.1|2719.1|2725.4|2719.4|2724.5|2718.5|6
1639970910000|2021-12-20 03:28:30|2724.9|2718.9|2724.4|2718.4|2724.9|2718.9|2724.4|2718.4|3
1639970920000|2021-12-20 03:28:40|2724.5|2718.5|2724.1|2718.1|2724.5|2718.5|2724.1|2718.1|5
1639970940000|2021-12-20 03:29:00|2723.9|2717.9|2724.1|2718.1|2724.4|2718.4|2723.9|2717.9|6
1639970950000|2021-12-20 03:29:10|2724|2718|2723.5|2717.5|2724|2718|2723.5|2717.5|4
1639970960000|2021-12-20 03:29:20|2723.8|2717.8|2723.5|2717.5|2723.9|2717.9|2723.5|2717.5|4
1639970980000|2021-12-20 03:29:40|2723.6|2717.6|2723.5|2717.5|2723.6|2717.6|2723.5|2717.5|2
1639970990000|2021-12-20 03:29:50|2723.6|2717.6|2723.8|2717.8|2724.3|2718.3|2723.6|2717.6|6
1639971000000|2021-12-20 03:30:00|2723.9|2717.9|2725.3|2719.3|2725.3|2719.3|2723.9|2717.9|4
1639971010000|2021-12-20 03:30:10|2725|2719|2724.3|2718.3|2725|2719|2724.3|2718.3|4
1639971040000|2021-12-20 03:30:40|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|2
1639971050000|2021-12-20 03:30:50|2724.5|2718.5|2724.8|2718.8|2724.8|2718.8|2724.5|2718.5|2
1639971090000|2021-12-20 03:31:30|2725.3|2719.3|2726.1|2720.1|2726.1|2720.1|2725.3|2719.3|4
1639971140000|2021-12-20 03:32:20|2726.4|2720.4|2725.9|2719.9|2726.6|2720.6|2725.9|2719.9|3
1639971150000|2021-12-20 03:32:30|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|2726.1|2720.1|1
1639971190000|2021-12-20 03:33:10|2726.4|2720.4|2726.8|2720.8|2726.8|2720.8|2726.4|2720.4|2
1639971200000|2021-12-20 03:33:20|2727|2721|2726.4|2720.4|2727|2721|2726.4|2720.4|2
1639971210000|2021-12-20 03:33:30|2726.1|2720.1|2726.5|2720.5|2726.5|2720.5|2726.1|2720.1|2
1639971250000|2021-12-20 03:34:10|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1639971260000|2021-12-20 03:34:20|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|2726.8|2720.8|1
1639971290000|2021-12-20 03:34:50|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1639971310000|2021-12-20 03:35:10|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2726.3|2720.3|2
1639971360000|2021-12-20 03:36:00|2725.9|2719.9|2726|2720|2726|2720|2725.9|2719.9|2
1639971380000|2021-12-20 03:36:20|2725.9|2719.9|2725.3|2719.3|2725.9|2719.9|2725.3|2719.3|2
1639971420000|2021-12-20 03:37:00|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1639971480000|2021-12-20 03:38:00|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1639971530000|2021-12-20 03:38:50|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|2725.8|2719.8|1
1639971550000|2021-12-20 03:39:10|2726|2720|2726.3|2720.3|2726.3|2720.3|2726|2720|2
1639971660000|2021-12-20 03:41:00|2726.4|2720.4|2726.8|2720.8|2726.8|2720.8|2726.4|2720.4|2
1639971710000|2021-12-20 03:41:50|2726.4|2720.4|2725.9|2719.9|2726.4|2720.4|2725.9|2719.9|2
1639971750000|2021-12-20 03:42:30|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|2726.3|2720.3|1
1639971790000|2021-12-20 03:43:10|2726.1|2720.1|2725.3|2719.3|2726.1|2720.1|2725.3|2719.3|3
1639971800000|2021-12-20 03:43:20|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1639971810000|2021-12-20 03:43:30|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|2724.8|2718.8|1
1639971830000|2021-12-20 03:43:50|2725.3|2719.3|2725.6|2719.6|2725.6|2719.6|2725.3|2719.3|3
1639971880000|2021-12-20 03:44:40|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|2725.5|2719.5|1
1639971910000|2021-12-20 03:45:10|2725.8|2719.8|2726.1|2720.1|2726.1|2720.1|2725.8|2719.8|3
1639971960000|2021-12-20 03:46:00|2726.3|2720.3|2726.8|2720.8|2726.8|2720.8|2726.3|2720.3|2
1639972220000|2021-12-20 03:50:20|2727|2721|2727|2721|2727|2721|2727|2721|1
1639972230000|2021-12-20 03:50:30|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1639972250000|2021-12-20 03:50:50|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2725.8|2719.8|4
1639972470000|2021-12-20 03:54:30|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|2726.4|2720.4|1
1639972480000|2021-12-20 03:54:40|2726.3|2720.3|2724.8|2718.8|2726.3|2720.3|2724.3|2718.3|6
1639972540000|2021-12-20 03:55:40|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1639972550000|2021-12-20 03:55:50|2725|2719|2725|2719|2725|2719|2725|2719|1
1639972560000|2021-12-20 03:56:00|2725.3|2719.3|2725|2719|2725.3|2719.3|2725|2719|2
1639972580000|2021-12-20 03:56:20|2725.3|2719.3|2725|2719|2725.3|2719.3|2725|2719|4
1639972600000|2021-12-20 03:56:40|2724.9|2718.9|2724.3|2718.3|2724.9|2718.9|2724.3|2718.3|3
1639972620000|2021-12-20 03:57:00|2723.9|2717.9|2724|2718|2724|2718|2723.9|2717.9|2
1639972690000|2021-12-20 03:58:10|2724.3|2718.3|2724|2718|2725.3|2719.3|2724|2718|10
1639972700000|2021-12-20 03:58:20|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1639972710000|2021-12-20 03:58:30|2724.8|2718.8|2723.8|2717.8|2724.8|2718.8|2723.8|2717.8|3
1639972720000|2021-12-20 03:58:40|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1639972730000|2021-12-20 03:58:50|2724|2718|2724.8|2718.8|2724.8|2718.8|2724|2718|2
1639972740000|2021-12-20 03:59:00|2724.5|2718.5|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|2
1639972770000|2021-12-20 03:59:30|2724|2718|2723.8|2717.8|2724|2718|2723.8|2717.8|2
1639972780000|2021-12-20 03:59:40|2724|2718|2723.8|2717.8|2724|2718|2723.8|2717.8|2
1639972790000|2021-12-20 03:59:50|2724|2718|2724.3|2718.3|2724.3|2718.3|2724|2718|2
1639972810000|2021-12-20 04:00:10|2723.9|2717.9|2724.3|2718.3|2724.3|2718.3|2723.9|2717.9|3
1639972830000|2021-12-20 04:00:30|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|2724.5|2718.5|1
1639972850000|2021-12-20 04:00:50|2724.6|2718.6|2724.3|2718.3|2725|2719|2724.3|2718.3|6
1639972880000|2021-12-20 04:01:20|2723.8|2717.8|2724.3|2718.3|2725|2719|2723.8|2717.8|6
1639972910000|2021-12-20 04:01:50|2723.8|2717.8|2724.3|2718.3|2724.5|2718.5|2723.8|2717.8|3
1639972920000|2021-12-20 04:02:00|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1639972970000|2021-12-20 04:02:50|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|2724.3|2718.3|1
1639972980000|2021-12-20 04:03:00|2724.8|2718.8|2725|2719|2725.3|2719.3|2724.8|2718.8|4
1639972990000|2021-12-20 04:03:10|2724.8|2718.8|2723.5|2717.5|2724.8|2718.8|2723.5|2717.5|3
1639973120000|2021-12-20 04:05:20|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|2723.8|2717.8|1
1639973160000|2021-12-20 04:06:00|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1639973190000|2021-12-20 04:06:30|2723.3|2717.3|2723.1|2717.1|2723.3|2717.3|2723.1|2717.1|2
1639973220000|2021-12-20 04:07:00|2723|2717|2722.8|2716.8|2723|2717|2722.8|2716.8|2
1639973290000|2021-12-20 04:08:10|2723|2717|2723.4|2717.4|2724.1|2718.1|2723|2717|5
1639973310000|2021-12-20 04:08:30|2724.3|2718.3|2724.3|2718.3|2724.5|2718.5|2724.3|2718.3|3
1639973340000|2021-12-20 04:09:00|2724|2718|2722.9|2716.9|2724|2718|2722.9|2716.9|4
1639973350000|2021-12-20 04:09:10|2723|2717|2723|2717|2723|2717|2723|2717|1
1639973380000|2021-12-20 04:09:40|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1639973410000|2021-12-20 04:10:10|2723|2717|2723|2717|2723|2717|2723|2717|1
1639973430000|2021-12-20 04:10:30|2723.3|2717.3|2723.6|2717.6|2724.3|2718.3|2723.3|2717.3|4
1639973440000|2021-12-20 04:10:40|2723.5|2717.5|2723.4|2717.4|2723.5|2717.5|2723.4|2717.4|2
1639973450000|2021-12-20 04:10:50|2723.8|2717.8|2723.3|2717.3|2723.8|2717.8|2723.3|2717.3|2
1639973470000|2021-12-20 04:11:10|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|2723.5|2717.5|1
1639973500000|2021-12-20 04:11:40|2723.3|2717.3|2723.8|2717.8|2723.8|2717.8|2723.3|2717.3|2
1639973540000|2021-12-20 04:12:20|2723.1|2717.1|2721|2715|2723.1|2717.1|2720.6|2714.6|8
1639973550000|2021-12-20 04:12:30|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1639973570000|2021-12-20 04:12:50|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|1
1639973580000|2021-12-20 04:13:00|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|2720.3|2714.3|1
1639973600000|2021-12-20 04:13:20|2720.5|2714.5|2720.3|2714.3|2720.6|2714.6|2720.3|2714.3|4
1639973610000|2021-12-20 04:13:30|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1639973620000|2021-12-20 04:13:40|2720.1|2714.1|2719.8|2713.8|2720.1|2714.1|2719.8|2713.8|2
1639973630000|2021-12-20 04:13:50|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1639973680000|2021-12-20 04:14:40|2719.8|2713.8|2720.3|2714.3|2720.3|2714.3|2719.8|2713.8|2
1639973690000|2021-12-20 04:14:50|2720|2714|2720.3|2714.3|2720.3|2714.3|2720|2714|2
1639973710000|2021-12-20 04:15:10|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|1
1639973750000|2021-12-20 04:15:50|2721|2715|2721|2715|2721|2715|2721|2715|1
1639973770000|2021-12-20 04:16:10|2720.8|2714.8|2720.8|2714.8|2720.8|2714.8|2720.5|2714.5|3
1639973790000|2021-12-20 04:16:30|2721|2715|2721.3|2715.3|2721.5|2715.5|2721|2715|3
1639973870000|2021-12-20 04:17:50|2721|2715|2719.8|2713.8|2721|2715|2719.8|2713.8|3
1639973910000|2021-12-20 04:18:30|2720|2714|2720|2714|2720|2714|2720|2714|1
1639973920000|2021-12-20 04:18:40|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1639973960000|2021-12-20 04:19:20|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1639974010000|2021-12-20 04:20:10|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|2719.5|2713.5|1
1639974050000|2021-12-20 04:20:50|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|2719.8|2713.8|1
1639974070000|2021-12-20 04:21:10|2720.3|2714.3|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|2
1639974110000|2021-12-20 04:21:50|2720.8|2714.8|2721|2715|2721|2715|2720.8|2714.8|2
1639974180000|2021-12-20 04:23:00|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1639974240000|2021-12-20 04:24:00|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1639974320000|2021-12-20 04:25:20|2721|2715|2717.3|2711.3|2721|2715|2715.8|2709.8|3
1639974330000|2021-12-20 04:25:30|2717|2711|2715.8|2709.8|2717|2711|2715.8|2709.8|2
1639974350000|2021-12-20 04:25:50|2715.5|2709.5|2715|2709|2716.1|2710.1|2715|2709|4
1639974360000|2021-12-20 04:26:00|2714.6|2708.6|2714.6|2708.6|2715|2709|2714.6|2708.6|3
1639974370000|2021-12-20 04:26:10|2714.3|2708.3|2714.5|2708.5|2714.5|2708.5|2714.3|2708.3|2
1639974390000|2021-12-20 04:26:30|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2714.8|2708.8|4
1639974400000|2021-12-20 04:26:40|2715.5|2709.5|2716|2710|2716|2710|2715.5|2709.5|3
1639974410000|2021-12-20 04:26:50|2715.8|2709.8|2714.8|2708.8|2715.8|2709.8|2714.8|2708.8|2
1639974420000|2021-12-20 04:27:00|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1639974430000|2021-12-20 04:27:10|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1639974440000|2021-12-20 04:27:20|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|2
1639974510000|2021-12-20 04:28:30|2715.3|2709.3|2715.5|2709.5|2715.5|2709.5|2715.3|2709.3|2
1639974600000|2021-12-20 04:30:00|2715.3|2709.3|2714.5|2708.5|2715.3|2709.3|2714.5|2708.5|2
1639974650000|2021-12-20 04:30:50|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1639974670000|2021-12-20 04:31:10|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1639974730000|2021-12-20 04:32:10|2714.8|2708.8|2714.5|2708.5|2714.8|2708.8|2714.5|2708.5|2
1639974780000|2021-12-20 04:33:00|2715|2709|2715|2709|2715|2709|2715|2709|1
1639974800000|2021-12-20 04:33:20|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1639974850000|2021-12-20 04:34:10|2715|2709|2715|2709|2715|2709|2715|2709|1
1639974890000|2021-12-20 04:34:50|2715.1|2709.1|2717.1|2711.1|2717.1|2711.1|2715.1|2709.1|2
1639974900000|2021-12-20 04:35:00|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|4
1639974930000|2021-12-20 04:35:30|2717.4|2711.4|2716.8|2710.8|2717.4|2711.4|2716.8|2710.8|3
1639974950000|2021-12-20 04:35:50|2717.3|2711.3|2716.8|2710.8|2717.3|2711.3|2716.8|2710.8|2
1639975010000|2021-12-20 04:36:50|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1639975040000|2021-12-20 04:37:20|2716.3|2710.3|2715|2709|2716.3|2710.3|2715|2709|3
1639975050000|2021-12-20 04:37:30|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1639975060000|2021-12-20 04:37:40|2715|2709|2713.3|2707.3|2715|2709|2713.3|2707.3|2
1639975130000|2021-12-20 04:38:50|2712.5|2706.5|2712|2706|2712.5|2706.5|2712|2706|2
1639975140000|2021-12-20 04:39:00|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|2
1639975240000|2021-12-20 04:40:40|2711.8|2705.8|2712.4|2706.4|2712.8|2706.8|2711.8|2705.8|4
1639975250000|2021-12-20 04:40:50|2712.8|2706.8|2713.6|2707.6|2713.6|2707.6|2712.8|2706.8|4
1639975260000|2021-12-20 04:41:00|2713.4|2707.4|2713.3|2707.3|2713.4|2707.4|2713.3|2707.3|2
1639975320000|2021-12-20 04:42:00|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|1
1639975410000|2021-12-20 04:43:30|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1639975500000|2021-12-20 04:45:00|2713.3|2707.3|2714|2708|2714.8|2708.8|2713.3|2707.3|6
1639975520000|2021-12-20 04:45:20|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1639975530000|2021-12-20 04:45:30|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1639975540000|2021-12-20 04:45:40|2713|2707|2712.3|2706.3|2713|2707|2712.3|2706.3|2
1639975550000|2021-12-20 04:45:50|2712.8|2706.8|2713|2707|2713|2707|2712.8|2706.8|2
1639975730000|2021-12-20 04:48:50|2713.1|2707.1|2714.3|2708.3|2714.5|2708.5|2713.1|2707.1|4
1639975920000|2021-12-20 04:52:00|2714.5|2708.5|2715.3|2709.3|2715.3|2709.3|2714.5|2708.5|2
1639975970000|2021-12-20 04:52:50|2715|2709|2714.8|2708.8|2715|2709|2714.8|2708.8|2
1639975980000|2021-12-20 04:53:00|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|2714.5|2708.5|1
1639976120000|2021-12-20 04:55:20|2714.8|2708.8|2715|2709|2715|2709|2714.8|2708.8|2
1639976130000|2021-12-20 04:55:30|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1639976150000|2021-12-20 04:55:50|2715.5|2709.5|2715.8|2709.8|2715.8|2709.8|2715.5|2709.5|2
1639976160000|2021-12-20 04:56:00|2715.5|2709.5|2715|2709|2715.5|2709.5|2714.8|2708.8|5
1639976180000|2021-12-20 04:56:20|2715.1|2709.1|2715.3|2709.3|2715.3|2709.3|2715.1|2709.1|2
1639976190000|2021-12-20 04:56:30|2715.1|2709.1|2714.5|2708.5|2715.1|2709.1|2714.5|2708.5|4
1639976400000|2021-12-20 05:00:00|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|3
1639976410000|2021-12-20 05:00:10|2714.5|2708.5|2713.5|2707.5|2714.5|2708.5|2713.5|2707.5|3
1639976420000|2021-12-20 05:00:20|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1639976430000|2021-12-20 05:00:30|2713|2707|2712.8|2706.8|2713|2707|2712.8|2706.8|2
1639976440000|2021-12-20 05:00:40|2712.5|2706.5|2711.9|2705.9|2712.5|2706.5|2711.9|2705.9|2
1639976450000|2021-12-20 05:00:50|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|2712.5|2706.5|1
1639976480000|2021-12-20 05:01:20|2712.8|2706.8|2713.5|2707.5|2713.5|2707.5|2712.8|2706.8|2
1639976500000|2021-12-20 05:01:40|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1639976510000|2021-12-20 05:01:50|2713.3|2707.3|2712.8|2706.8|2713.3|2707.3|2712.8|2706.8|2
1639976530000|2021-12-20 05:02:10|2713|2707|2714|2708|2714|2708|2713|2707|5
1639976570000|2021-12-20 05:02:50|2714.5|2708.5|2714|2708|2715|2709|2714|2708|5
1639976630000|2021-12-20 05:03:50|2713.8|2707.8|2713.5|2707.5|2713.8|2707.8|2713.5|2707.5|2
1639976680000|2021-12-20 05:04:40|2713.8|2707.8|2713.5|2707.5|2713.8|2707.8|2713.5|2707.5|2
1639976720000|2021-12-20 05:05:20|2713.3|2707.3|2713.1|2707.1|2713.3|2707.3|2713.1|2707.1|2
1639976750000|2021-12-20 05:05:50|2713.3|2707.3|2714.3|2708.3|2714.5|2708.5|2713.3|2707.3|3
1639976760000|2021-12-20 05:06:00|2714|2708|2714|2708|2714.3|2708.3|2714|2708|11
1639976770000|2021-12-20 05:06:10|2714.3|2708.3|2714.5|2708.5|2714.8|2708.8|2714.3|2708.3|4
1639976810000|2021-12-20 05:06:50|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.3|2708.3|4
1639976820000|2021-12-20 05:07:00|2714.9|2708.9|2714.5|2708.5|2714.9|2708.9|2714.3|2708.3|4
1639976860000|2021-12-20 05:07:40|2714.6|2708.6|2715.1|2709.1|2715.1|2709.1|2714.6|2708.6|2
1639976880000|2021-12-20 05:08:00|2715.5|2709.5|2716.3|2710.3|2716.3|2710.3|2715.5|2709.5|2
1639976890000|2021-12-20 05:08:10|2716|2710|2715.3|2709.3|2716|2710|2715.3|2709.3|4
1639977050000|2021-12-20 05:10:50|2715.8|2709.8|2716|2710|2716.4|2710.4|2715.8|2709.8|4
1639977140000|2021-12-20 05:12:20|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1639977200000|2021-12-20 05:13:20|2716|2710|2716|2710|2716|2710|2716|2710|1
1639977220000|2021-12-20 05:13:40|2716.3|2710.3|2716.5|2710.5|2716.5|2710.5|2716.3|2710.3|2
1639977350000|2021-12-20 05:15:50|2716.8|2710.8|2717.1|2711.1|2717.1|2711.1|2716.8|2710.8|2
1639977360000|2021-12-20 05:16:00|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1639977430000|2021-12-20 05:17:10|2717|2711|2716.8|2710.8|2717|2711|2716.8|2710.8|2
1639977440000|2021-12-20 05:17:20|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1639977480000|2021-12-20 05:18:00|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1639977490000|2021-12-20 05:18:10|2716|2710|2716|2710|2716|2710|2716|2710|1
1639977540000|2021-12-20 05:19:00|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1639977550000|2021-12-20 05:19:10|2716|2710|2716|2710|2716|2710|2716|2710|1
1639977560000|2021-12-20 05:19:20|2716.3|2710.3|2716.5|2710.5|2716.8|2710.8|2716.3|2710.3|3
1639977580000|2021-12-20 05:19:40|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|1
1639977650000|2021-12-20 05:20:50|2717|2711|2716.8|2710.8|2717.5|2711.5|2716.8|2710.8|5
1639977670000|2021-12-20 05:21:10|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1639977700000|2021-12-20 05:21:40|2716.4|2710.4|2715.8|2709.8|2716.4|2710.4|2715.8|2709.8|2
1639977780000|2021-12-20 05:23:00|2715.1|2709.1|2715.3|2709.3|2715.3|2709.3|2715.1|2709.1|2
1639977910000|2021-12-20 05:25:10|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|2715.5|2709.5|1
1639977950000|2021-12-20 05:25:50|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1639977960000|2021-12-20 05:26:00|2716|2710|2716.3|2710.3|2716.3|2710.3|2716|2710|2
1639978020000|2021-12-20 05:27:00|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1639978060000|2021-12-20 05:27:40|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1639978070000|2021-12-20 05:27:50|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|2716.5|2710.5|1
1639978130000|2021-12-20 05:28:50|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1639978180000|2021-12-20 05:29:40|2716.5|2710.5|2717.1|2711.1|2717.5|2711.5|2716.5|2710.5|4
1639978200000|2021-12-20 05:30:00|2717.3|2711.3|2716.3|2710.3|2717.5|2711.5|2716.3|2710.3|9
1639978210000|2021-12-20 05:30:10|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|4
1639978220000|2021-12-20 05:30:20|2716|2710|2717.5|2711.5|2717.5|2711.5|2716|2710|12
1639978230000|2021-12-20 05:30:30|2717.3|2711.3|2717.3|2711.3|2717.5|2711.5|2717|2711|5
1639978240000|2021-12-20 05:30:40|2717|2711|2717.5|2711.5|2717.5|2711.5|2717|2711|3
1639978250000|2021-12-20 05:30:50|2717.3|2711.3|2717.1|2711.1|2717.8|2711.8|2717.1|2711.1|10
1639978260000|2021-12-20 05:31:00|2716.8|2710.8|2714.8|2708.8|2716.8|2710.8|2714.8|2708.8|7
1639978270000|2021-12-20 05:31:10|2715|2709|2715|2709|2715.3|2709.3|2714.8|2708.8|5
1639978280000|2021-12-20 05:31:20|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|2715.3|2709.3|1
1639978290000|2021-12-20 05:31:30|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|2715.8|2709.8|1
1639978300000|2021-12-20 05:31:40|2715.5|2709.5|2714.5|2708.5|2715.5|2709.5|2714.5|2708.5|5
1639978310000|2021-12-20 05:31:50|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1639978320000|2021-12-20 05:32:00|2715|2709|2715.3|2709.3|2715.3|2709.3|2715|2709|2
1639978330000|2021-12-20 05:32:10|2715.5|2709.5|2716.5|2710.5|2716.8|2710.8|2715.5|2709.5|7
1639978340000|2021-12-20 05:32:20|2716.8|2710.8|2716.8|2710.8|2716.8|2710.8|2716.5|2710.5|3
1639978350000|2021-12-20 05:32:30|2716.5|2710.5|2716.3|2710.3|2716.5|2710.5|2716.3|2710.3|2
1639978390000|2021-12-20 05:33:10|2716.8|2710.8|2717|2711|2717|2711|2716.8|2710.8|2
1639978400000|2021-12-20 05:33:20|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717.3|2711.3|2
1639978420000|2021-12-20 05:33:40|2717.3|2711.3|2716.5|2710.5|2717.3|2711.3|2716.5|2710.5|4
1639978430000|2021-12-20 05:33:50|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|2716.3|2710.3|1
1639978440000|2021-12-20 05:34:00|2716|2710|2715.5|2709.5|2716|2710|2715.5|2709.5|3
1639978450000|2021-12-20 05:34:10|2715.3|2709.3|2715.8|2709.8|2715.8|2709.8|2715.3|2709.3|3
1639978480000|2021-12-20 05:34:40|2715.5|2709.5|2714.5|2708.5|2715.5|2709.5|2714.5|2708.5|4
1639978490000|2021-12-20 05:34:50|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1639978500000|2021-12-20 05:35:00|2715|2709|2715|2709|2715.3|2709.3|2715|2709|3
1639978510000|2021-12-20 05:35:10|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|1
1639978520000|2021-12-20 05:35:20|2714.5|2708.5|2713.6|2707.6|2714.5|2708.5|2713.5|2707.5|6
1639978530000|2021-12-20 05:35:30|2713.5|2707.5|2713.8|2707.8|2713.8|2707.8|2713.5|2707.5|4
1639978540000|2021-12-20 05:35:40|2713.5|2707.5|2713.3|2707.3|2713.5|2707.5|2713.3|2707.3|2
1639978550000|2021-12-20 05:35:50|2713.4|2707.4|2713.5|2707.5|2713.5|2707.5|2713.4|2707.4|2
1639978560000|2021-12-20 05:36:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1639978570000|2021-12-20 05:36:10|2713.5|2707.5|2713|2707|2713.5|2707.5|2713|2707|3
1639978580000|2021-12-20 05:36:20|2713.1|2707.1|2713.5|2707.5|2713.5|2707.5|2713.1|2707.1|2
1639978590000|2021-12-20 05:36:30|2714|2708|2714|2708|2714|2708|2714|2708|1
1639978600000|2021-12-20 05:36:40|2713.8|2707.8|2713.6|2707.6|2713.8|2707.8|2713.6|2707.6|4
1639978610000|2021-12-20 05:36:50|2713.5|2707.5|2712.4|2706.4|2713.5|2707.5|2712|2706|7
1639978620000|2021-12-20 05:37:00|2712.5|2706.5|2712.9|2706.9|2712.9|2706.9|2712.5|2706.5|3
1639978630000|2021-12-20 05:37:10|2713|2707|2713.5|2707.5|2713.6|2707.6|2713|2707|4
1639978640000|2021-12-20 05:37:20|2713.8|2707.8|2713.5|2707.5|2713.8|2707.8|2713.5|2707.5|2
1639978660000|2021-12-20 05:37:40|2713.6|2707.6|2713.8|2707.8|2714.5|2708.5|2713.6|2707.6|6
1639978670000|2021-12-20 05:37:50|2714.1|2708.1|2713.8|2707.8|2714.1|2708.1|2713.8|2707.8|3
1639978680000|2021-12-20 05:38:00|2713.5|2707.5|2713|2707|2713.5|2707.5|2713|2707|3
1639978690000|2021-12-20 05:38:10|2713.1|2707.1|2713|2707|2713.1|2707.1|2712.9|2706.9|3
1639978700000|2021-12-20 05:38:20|2713.1|2707.1|2714|2708|2714|2708|2713.1|2707.1|4
1639978720000|2021-12-20 05:38:40|2714.3|2708.3|2715.3|2709.3|2715.3|2709.3|2714.3|2708.3|4
1639978730000|2021-12-20 05:38:50|2715.4|2709.4|2715.6|2709.6|2716|2710|2715.4|2709.4|5
1639978740000|2021-12-20 05:39:00|2716|2710|2716.3|2710.3|2716.3|2710.3|2716|2710|2
1639978750000|2021-12-20 05:39:10|2716.5|2710.5|2716.8|2710.8|2716.8|2710.8|2716.5|2710.5|2
1639978760000|2021-12-20 05:39:20|2717|2711|2717.5|2711.5|2717.5|2711.5|2717|2711|5
1639978770000|2021-12-20 05:39:30|2717.3|2711.3|2717.5|2711.5|2717.5|2711.5|2717|2711|4
1639978780000|2021-12-20 05:39:40|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|2717.3|2711.3|1
1639978790000|2021-12-20 05:39:50|2716.8|2710.8|2716.9|2710.9|2716.9|2710.9|2716.8|2710.8|2
1639978800000|2021-12-20 05:40:00|2716.8|2710.8|2716.5|2710.5|2716.8|2710.8|2716.3|2710.3|5
1639978810000|2021-12-20 05:40:10|2716.8|2710.8|2715.8|2709.8|2716.8|2710.8|2715.5|2709.5|4
1639978820000|2021-12-20 05:40:20|2715.9|2709.9|2714.8|2708.8|2715.9|2709.9|2714.8|2708.8|8
1639978830000|2021-12-20 05:40:30|2715|2709|2714.8|2708.8|2715|2709|2714.5|2708.5|4
1639978840000|2021-12-20 05:40:40|2715|2709|2713.5|2707.5|2715|2709|2713.5|2707.5|3
1639978850000|2021-12-20 05:40:50|2713.8|2707.8|2714.3|2708.3|2714.3|2708.3|2713.8|2707.8|3
1639978860000|2021-12-20 05:41:00|2714.1|2708.1|2712.5|2706.5|2714.1|2708.1|2712.1|2706.1|7
1639978870000|2021-12-20 05:41:10|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|1
1639978880000|2021-12-20 05:41:20|2712.5|2706.5|2712.1|2706.1|2712.5|2706.5|2712|2706|3
1639978890000|2021-12-20 05:41:30|2712|2706|2712.5|2706.5|2712.5|2706.5|2712|2706|4
1639978900000|2021-12-20 05:41:40|2712|2706|2712.3|2706.3|2712.3|2706.3|2712|2706|2
1639978910000|2021-12-20 05:41:50|2712|2706|2712|2706|2712|2706|2712|2706|1
1639978920000|2021-12-20 05:42:00|2711.8|2705.8|2711.5|2705.5|2711.8|2705.8|2711.5|2705.5|2
1639978930000|2021-12-20 05:42:10|2711.3|2705.3|2711.4|2705.4|2711.4|2705.4|2711.1|2705.1|4
1639978940000|2021-12-20 05:42:20|2711.5|2705.5|2710.9|2704.9|2711.5|2705.5|2710.9|2704.9|4
1639978950000|2021-12-20 05:42:30|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710|2704|11
1639978960000|2021-12-20 05:42:40|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1639978990000|2021-12-20 05:43:10|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1639979000000|2021-12-20 05:43:20|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1639979020000|2021-12-20 05:43:40|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|1
1639979030000|2021-12-20 05:43:50|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|2710.4|2704.4|1
1639979050000|2021-12-20 05:44:10|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2710.5|2704.5|2
1639979060000|2021-12-20 05:44:20|2710.5|2704.5|2710.5|2704.5|2710.5|2704.5|2710.3|2704.3|3
1639979080000|2021-12-20 05:44:40|2710.6|2704.6|2711|2705|2711.6|2705.6|2710.6|2704.6|14
1639979090000|2021-12-20 05:44:50|2711.3|2705.3|2711|2705|2711.3|2705.3|2710.8|2704.8|6
1639979100000|2021-12-20 05:45:00|2710.8|2704.8|2711.3|2705.3|2711.3|2705.3|2710.6|2704.6|5
1639979110000|2021-12-20 05:45:10|2711.5|2705.5|2711|2705|2711.5|2705.5|2710.8|2704.8|5
1639979120000|2021-12-20 05:45:20|2711.1|2705.1|2711.1|2705.1|2711.8|2705.8|2711.1|2705.1|8
1639979130000|2021-12-20 05:45:30|2710.9|2704.9|2710.8|2704.8|2710.9|2704.9|2710.4|2704.4|7
1639979140000|2021-12-20 05:45:40|2710.5|2704.5|2710.8|2704.8|2710.8|2704.8|2709.5|2703.5|6
1639979150000|2021-12-20 05:45:50|2710.3|2704.3|2709.5|2703.5|2710.3|2704.3|2709.5|2703.5|3
1639979160000|2021-12-20 05:46:00|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1639979170000|2021-12-20 05:46:10|2709.8|2703.8|2710|2704|2710.5|2704.5|2709.8|2703.8|4
1639979180000|2021-12-20 05:46:20|2710.3|2704.3|2710.8|2704.8|2710.8|2704.8|2710.1|2704.1|5
1639979190000|2021-12-20 05:46:30|2710.5|2704.5|2710.4|2704.4|2710.5|2704.5|2710.4|2704.4|2
1639979200000|2021-12-20 05:46:40|2710.3|2704.3|2710.1|2704.1|2710.3|2704.3|2710|2704|3
1639979220000|2021-12-20 05:47:00|2710.3|2704.3|2711|2705|2711.3|2705.3|2710.3|2704.3|6
1639979230000|2021-12-20 05:47:10|2710.8|2704.8|2710.3|2704.3|2710.8|2704.8|2710.1|2704.1|4
1639979240000|2021-12-20 05:47:20|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1639979250000|2021-12-20 05:47:30|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1639979260000|2021-12-20 05:47:40|2709.6|2703.6|2709.5|2703.5|2709.6|2703.6|2709.5|2703.5|2
1639979280000|2021-12-20 05:48:00|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1639979290000|2021-12-20 05:48:10|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1639979300000|2021-12-20 05:48:20|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|2709.6|2703.6|1
1639979310000|2021-12-20 05:48:30|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|2709.5|2703.5|1
1639979320000|2021-12-20 05:48:40|2709.3|2703.3|2708.9|2702.9|2709.3|2703.3|2708.8|2702.8|5
1639979330000|2021-12-20 05:48:50|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|2708.8|2702.8|1
1639979340000|2021-12-20 05:49:00|2708.9|2702.9|2709.5|2703.5|2709.8|2703.8|2708.9|2702.9|4
1639979350000|2021-12-20 05:49:10|2709.3|2703.3|2709.3|2703.3|2709.3|2703.3|2709|2703|3
1639979380000|2021-12-20 05:49:40|2709.4|2703.4|2707.9|2701.9|2709.4|2703.4|2707.9|2701.9|4
1639979390000|2021-12-20 05:49:50|2707.8|2701.8|2709.1|2703.1|2709.3|2703.3|2707.8|2701.8|8
1639979400000|2021-12-20 05:50:00|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1639979410000|2021-12-20 05:50:10|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|2709.1|2703.1|1
1639979420000|2021-12-20 05:50:20|2708.6|2702.6|2709.3|2703.3|2709.3|2703.3|2708.6|2702.6|2
1639979430000|2021-12-20 05:50:30|2709.8|2703.8|2709.1|2703.1|2709.8|2703.8|2709.1|2703.1|4
1639979450000|2021-12-20 05:50:50|2708.9|2702.9|2710|2704|2710|2704|2708.9|2702.9|2
1639979460000|2021-12-20 05:51:00|2709|2703|2712.3|2706.3|2712.3|2706.3|2709|2703|7
1639979470000|2021-12-20 05:51:10|2712|2706|2712|2706|2712|2706|2712|2706|1
1639979480000|2021-12-20 05:51:20|2712.3|2706.3|2713.3|2707.3|2713.3|2707.3|2712.3|2706.3|6
1639979490000|2021-12-20 05:51:30|2713|2707|2714|2708|2714|2708|2713|2707|4
1639979500000|2021-12-20 05:51:40|2713.5|2707.5|2713|2707|2714|2708|2713|2707|8
1639979510000|2021-12-20 05:51:50|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|2713.3|2707.3|1
1639979520000|2021-12-20 05:52:00|2713.4|2707.4|2712.8|2706.8|2713.4|2707.4|2712.8|2706.8|3
1639979530000|2021-12-20 05:52:10|2712.3|2706.3|2712.9|2706.9|2712.9|2706.9|2712.3|2706.3|2
1639979540000|2021-12-20 05:52:20|2713.1|2707.1|2712.8|2706.8|2713.1|2707.1|2712.8|2706.8|3
1639979550000|2021-12-20 05:52:30|2712.5|2706.5|2712|2706|2712.5|2706.5|2712|2706|2
1639979560000|2021-12-20 05:52:40|2711.9|2705.9|2713|2707|2713|2707|2711.8|2705.8|4
1639979570000|2021-12-20 05:52:50|2713.3|2707.3|2713.4|2707.4|2713.4|2707.4|2713.3|2707.3|2
1639979580000|2021-12-20 05:53:00|2713.5|2707.5|2713|2707|2713.5|2707.5|2713|2707|2
1639979600000|2021-12-20 05:53:20|2712.4|2706.4|2712.1|2706.1|2712.4|2706.4|2712.1|2706.1|2
1639979610000|2021-12-20 05:53:30|2711.9|2705.9|2712.6|2706.6|2712.9|2706.9|2711.9|2705.9|5
1639979620000|2021-12-20 05:53:40|2712.9|2706.9|2713.3|2707.3|2713.3|2707.3|2712.9|2706.9|3
1639979640000|2021-12-20 05:54:00|2713.5|2707.5|2713.8|2707.8|2714.3|2708.3|2713.5|2707.5|6
1639979650000|2021-12-20 05:54:10|2714|2708|2714.5|2708.5|2714.5|2708.5|2714|2708|2
1639979660000|2021-12-20 05:54:20|2714.3|2708.3|2713.8|2707.8|2714.3|2708.3|2713.8|2707.8|3
1639979670000|2021-12-20 05:54:30|2714|2708|2713.3|2707.3|2714.3|2708.3|2713|2707|8
1639979680000|2021-12-20 05:54:40|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1639979690000|2021-12-20 05:54:50|2713.8|2707.8|2714|2708|2714.3|2708.3|2713.8|2707.8|3
1639979700000|2021-12-20 05:55:00|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1639979720000|2021-12-20 05:55:20|2714.4|2708.4|2714.4|2708.4|2714.8|2708.8|2714.4|2708.4|4
1639979750000|2021-12-20 05:55:50|2714.5|2708.5|2714.8|2708.8|2715|2709|2714.5|2708.5|3
1639979770000|2021-12-20 05:56:10|2715|2709|2715|2709|2715|2709|2715|2709|1
1639979790000|2021-12-20 05:56:30|2714.4|2708.4|2714.3|2708.3|2715|2709|2714.3|2708.3|6
1639979800000|2021-12-20 05:56:40|2714.5|2708.5|2715|2709|2715.3|2709.3|2714.5|2708.5|7
1639979810000|2021-12-20 05:56:50|2714.8|2708.8|2714.8|2708.8|2714.8|2708.8|2714.5|2708.5|3
1639979820000|2021-12-20 05:57:00|2714.5|2708.5|2714.3|2708.3|2714.5|2708.5|2714.3|2708.3|2
1639979850000|2021-12-20 05:57:30|2714|2708|2713.8|2707.8|2714|2708|2713.6|2707.6|4
1639979880000|2021-12-20 05:58:00|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|2713.5|2707.5|1
1639979890000|2021-12-20 05:58:10|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|2713.8|2707.8|1
1639979900000|2021-12-20 05:58:20|2713.9|2707.9|2713.8|2707.8|2714.1|2708.1|2713.8|2707.8|3
1639979920000|2021-12-20 05:58:40|2713.3|2707.3|2713.3|2707.3|2713.8|2707.8|2713.3|2707.3|5
1639979930000|2021-12-20 05:58:50|2713.1|2707.1|2713|2707|2713.1|2707.1|2713|2707|2
1639979940000|2021-12-20 05:59:00|2712.8|2706.8|2712.8|2706.8|2712.8|2706.8|2712.5|2706.5|3
1639979950000|2021-12-20 05:59:10|2712.9|2706.9|2712.3|2706.3|2712.9|2706.9|2712.3|2706.3|3
1639979990000|2021-12-20 05:59:50|2712|2706|2712|2706|2712|2706|2712|2706|1
1639980030000|2021-12-20 06:00:30|2711.8|2705.8|2711.9|2705.9|2711.9|2705.9|2711.5|2705.5|4
1639980040000|2021-12-20 06:00:40|2711.6|2705.6|2711.3|2705.3|2711.6|2705.6|2711.3|2705.3|2
1639980050000|2021-12-20 06:00:50|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|2711.5|2705.5|1
1639980080000|2021-12-20 06:01:20|2711.3|2705.3|2711|2705|2711.3|2705.3|2711|2705|2
1639980090000|2021-12-20 06:01:30|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|2711.3|2705.3|1
1639980100000|2021-12-20 06:01:40|2711.5|2705.5|2711.8|2705.8|2711.8|2705.8|2711.5|2705.5|2
1639980120000|2021-12-20 06:02:00|2711.5|2705.5|2712.5|2706.5|2712.8|2706.8|2711.3|2705.3|9
1639980150000|2021-12-20 06:02:30|2712.3|2706.3|2711|2705|2712.3|2706.3|2711|2705|3
1639980170000|2021-12-20 06:02:50|2710.8|2704.8|2710|2704|2710.8|2704.8|2710|2704|4
1639980180000|2021-12-20 06:03:00|2710.3|2704.3|2710.5|2704.5|2710.8|2704.8|2710.3|2704.3|4
1639980190000|2021-12-20 06:03:10|2710.4|2704.4|2709.5|2703.5|2710.4|2704.4|2708.5|2702.5|7
1639980220000|2021-12-20 06:03:40|2708.8|2702.8|2709.1|2703.1|2709.3|2703.3|2708.8|2702.8|4
1639980230000|2021-12-20 06:03:50|2709.3|2703.3|2709|2703|2709.3|2703.3|2708.5|2702.5|4
1639980240000|2021-12-20 06:04:00|2709.3|2703.3|2709.8|2703.8|2709.8|2703.8|2709.1|2703.1|5
1639980290000|2021-12-20 06:04:50|2710.1|2704.1|2710.5|2704.5|2710.5|2704.5|2710.1|2704.1|2
1639980300000|2021-12-20 06:05:00|2710.4|2704.4|2710.8|2704.8|2710.8|2704.8|2710.4|2704.4|2
1639980320000|2021-12-20 06:05:20|2711|2705|2711.3|2705.3|2711.4|2705.4|2710.8|2704.8|7
1639980330000|2021-12-20 06:05:30|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1639980340000|2021-12-20 06:05:40|2711.3|2705.3|2710.8|2704.8|2711.3|2705.3|2710.8|2704.8|3
1639980380000|2021-12-20 06:06:20|2710.5|2704.5|2710.3|2704.3|2710.5|2704.5|2709.5|2703.5|4
1639980400000|2021-12-20 06:06:40|2710|2704|2710|2704|2710|2704|2710|2704|1
1639980410000|2021-12-20 06:06:50|2710.3|2704.3|2709.9|2703.9|2710.3|2704.3|2709.9|2703.9|3
1639980420000|2021-12-20 06:07:00|2710|2704|2710.6|2704.6|2710.9|2704.9|2710|2704|4
1639980430000|2021-12-20 06:07:10|2710.5|2704.5|2709.9|2703.9|2710.5|2704.5|2709.9|2703.9|4
1639980440000|2021-12-20 06:07:20|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|2709.8|2703.8|1
1639980480000|2021-12-20 06:08:00|2709.9|2703.9|2710|2704|2710|2704|2709.9|2703.9|2
1639980500000|2021-12-20 06:08:20|2709.9|2703.9|2708.3|2702.3|2709.9|2703.9|2708.3|2702.3|8
1639980510000|2021-12-20 06:08:30|2708.4|2702.4|2708.5|2702.5|2708.5|2702.5|2708.4|2702.4|2
1639980520000|2021-12-20 06:08:40|2708.3|2702.3|2707.3|2701.3|2708.3|2702.3|2707|2701|5
1639980540000|2021-12-20 06:09:00|2707.4|2701.4|2707.8|2701.8|2707.9|2701.9|2707.4|2701.4|8
1639980550000|2021-12-20 06:09:10|2707.6|2701.6|2706.6|2700.6|2707.6|2701.6|2706.6|2700.6|8
1639980570000|2021-12-20 06:09:30|2706.8|2700.8|2706.8|2700.8|2707.5|2701.5|2706.8|2700.8|5
1639980580000|2021-12-20 06:09:40|2706.3|2700.3|2706|2700|2706.3|2700.3|2706|2700|2
1639980590000|2021-12-20 06:09:50|2706.1|2700.1|2706|2700|2706.3|2700.3|2706|2700|3
1639980600000|2021-12-20 06:10:00|2706.3|2700.3|2705.8|2699.8|2706.3|2700.3|2705.8|2699.8|3
1639980610000|2021-12-20 06:10:10|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1639980620000|2021-12-20 06:10:20|2706.3|2700.3|2705.9|2699.9|2706.5|2700.5|2705.9|2699.9|4
1639980630000|2021-12-20 06:10:30|2706|2700|2706|2700|2706|2700|2706|2700|1
1639980640000|2021-12-20 06:10:40|2706.3|2700.3|2706.8|2700.8|2707|2701|2706.3|2700.3|3
1639980650000|2021-12-20 06:10:50|2706.5|2700.5|2706.3|2700.3|2706.5|2700.5|2706.3|2700.3|2
1639980660000|2021-12-20 06:11:00|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1639980710000|2021-12-20 06:11:50|2706.8|2700.8|2707.6|2701.6|2707.6|2701.6|2706.8|2700.8|3
1639980720000|2021-12-20 06:12:00|2707.5|2701.5|2706.3|2700.3|2707.5|2701.5|2706.3|2700.3|5
1639980730000|2021-12-20 06:12:10|2706|2700|2706|2700|2706|2700|2706|2700|1
1639980740000|2021-12-20 06:12:20|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1639980780000|2021-12-20 06:13:00|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1639980900000|2021-12-20 06:15:00|2705.3|2699.3|2704.6|2698.6|2705.3|2699.3|2704.6|2698.6|2
1639980910000|2021-12-20 06:15:10|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1639980920000|2021-12-20 06:15:20|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|2704.3|2698.3|1
1639980930000|2021-12-20 06:15:30|2703.8|2697.8|2703.5|2697.5|2703.8|2697.8|2703.5|2697.5|3
1639980940000|2021-12-20 06:15:40|2703.4|2697.4|2702.5|2696.5|2703.4|2697.4|2702.5|2696.5|5
1639980970000|2021-12-20 06:16:10|2702.8|2696.8|2703.3|2697.3|2703.3|2697.3|2702.8|2696.8|3
1639980980000|2021-12-20 06:16:20|2702.8|2696.8|2702.5|2696.5|2702.8|2696.8|2702.5|2696.5|2
1639980990000|2021-12-20 06:16:30|2702.8|2696.8|2703.4|2697.4|2703.4|2697.4|2702.8|2696.8|3
1639981000000|2021-12-20 06:16:40|2703.5|2697.5|2704.3|2698.3|2704.8|2698.8|2703.5|2697.5|5
1639981010000|2021-12-20 06:16:50|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|6
1639981020000|2021-12-20 06:17:00|2704.4|2698.4|2704.3|2698.3|2704.4|2698.4|2704.3|2698.3|4
1639981030000|2021-12-20 06:17:10|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1639981100000|2021-12-20 06:18:20|2704.3|2698.3|2703.8|2697.8|2704.3|2698.3|2703.6|2697.6|5
1639981110000|2021-12-20 06:18:30|2704|2698|2704|2698|2704|2698|2704|2698|1
1639981120000|2021-12-20 06:18:40|2703.8|2697.8|2703.5|2697.5|2703.9|2697.9|2703.5|2697.5|3
1639981130000|2021-12-20 06:18:50|2703.4|2697.4|2703.5|2697.5|2703.5|2697.5|2703.4|2697.4|2
1639981140000|2021-12-20 06:19:00|2703.8|2697.8|2704|2698|2704|2698|2703.8|2697.8|2
1639981150000|2021-12-20 06:19:10|2704.1|2698.1|2705.1|2699.1|2705.3|2699.3|2704.1|2698.1|5
1639981160000|2021-12-20 06:19:20|2705.3|2699.3|2704.9|2698.9|2705.3|2699.3|2704.9|2698.9|2
1639981170000|2021-12-20 06:19:30|2704.8|2698.8|2704.3|2698.3|2704.8|2698.8|2704.3|2698.3|3
1639981200000|2021-12-20 06:20:00|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2704.1|2698.1|2
1639981210000|2021-12-20 06:20:10|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|1
1639981220000|2021-12-20 06:20:20|2704.6|2698.6|2705|2699|2705.3|2699.3|2704.6|2698.6|4
1639981230000|2021-12-20 06:20:30|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|2705.1|2699.1|1
1639981240000|2021-12-20 06:20:40|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1639981250000|2021-12-20 06:20:50|2705.8|2699.8|2705.1|2699.1|2705.8|2699.8|2705.1|2699.1|4
1639981260000|2021-12-20 06:21:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1639981270000|2021-12-20 06:21:10|2705.1|2699.1|2704.8|2698.8|2705.1|2699.1|2704.6|2698.6|5
1639981280000|2021-12-20 06:21:20|2704.5|2698.5|2704.1|2698.1|2704.8|2698.8|2704.1|2698.1|4
1639981300000|2021-12-20 06:21:40|2704.4|2698.4|2704.5|2698.5|2704.5|2698.5|2704.4|2698.4|2
1639981320000|2021-12-20 06:22:00|2704.6|2698.6|2705.6|2699.6|2705.6|2699.6|2704.6|2698.6|6
1639981330000|2021-12-20 06:22:10|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1639981340000|2021-12-20 06:22:20|2706|2700|2706|2700|2706|2700|2706|2700|1
1639981350000|2021-12-20 06:22:30|2706.1|2700.1|2706|2700|2706.1|2700.1|2706|2700|2
1639981360000|2021-12-20 06:22:40|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639981370000|2021-12-20 06:22:50|2706|2700|2706|2700|2706|2700|2706|2700|1
1639981380000|2021-12-20 06:23:00|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639981390000|2021-12-20 06:23:10|2706.4|2700.4|2706.5|2700.5|2706.8|2700.8|2706.4|2700.4|3
1639981410000|2021-12-20 06:23:30|2706.8|2700.8|2707.3|2701.3|2707.3|2701.3|2706.8|2700.8|2
1639981420000|2021-12-20 06:23:40|2707|2701|2707|2701|2707|2701|2707|2701|1
1639981430000|2021-12-20 06:23:50|2706.8|2700.8|2706|2700|2706.8|2700.8|2706|2700|3
1639981450000|2021-12-20 06:24:10|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1639981480000|2021-12-20 06:24:40|2706|2700|2705.9|2699.9|2706|2700|2705.6|2699.6|5
1639981490000|2021-12-20 06:24:50|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|2705.8|2699.8|1
1639981500000|2021-12-20 06:25:00|2706|2700|2706|2700|2706|2700|2706|2700|1
1639981520000|2021-12-20 06:25:20|2705.9|2699.9|2705.8|2699.8|2705.9|2699.9|2705.8|2699.8|2
1639981540000|2021-12-20 06:25:40|2706|2700|2706|2700|2706|2700|2706|2700|1
1639981550000|2021-12-20 06:25:50|2705.8|2699.8|2704.8|2698.8|2705.8|2699.8|2704.8|2698.8|4
1639981560000|2021-12-20 06:26:00|2704.6|2698.6|2703.9|2697.9|2704.6|2698.6|2703.8|2697.8|7
1639981570000|2021-12-20 06:26:10|2704|2698|2704|2698|2704|2698|2704|2698|1
1639981580000|2021-12-20 06:26:20|2704.3|2698.3|2704.6|2698.6|2704.8|2698.8|2704.3|2698.3|3
1639981600000|2021-12-20 06:26:40|2704.5|2698.5|2704|2698|2704.5|2698.5|2704|2698|3
1639981610000|2021-12-20 06:26:50|2703.8|2697.8|2703.9|2697.9|2704|2698|2703.8|2697.8|4
1639981620000|2021-12-20 06:27:00|2704|2698|2704|2698|2704|2698|2704|2698|1
1639981650000|2021-12-20 06:27:30|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1639981670000|2021-12-20 06:27:50|2703.8|2697.8|2703.3|2697.3|2703.8|2697.8|2703.3|2697.3|2
1639981680000|2021-12-20 06:28:00|2703|2697|2702.5|2696.5|2703|2697|2702.5|2696.5|3
1639981740000|2021-12-20 06:29:00|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1639981780000|2021-12-20 06:29:40|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1639981790000|2021-12-20 06:29:50|2702.4|2696.4|2701.8|2695.8|2702.4|2696.4|2701.8|2695.8|2
1639981800000|2021-12-20 06:30:00|2701.5|2695.5|2702.8|2696.8|2702.8|2696.8|2701.5|2695.5|3
1639981810000|2021-12-20 06:30:10|2703.8|2697.8|2703.8|2697.8|2703.8|2697.8|2703.5|2697.5|3
1639981820000|2021-12-20 06:30:20|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1639981840000|2021-12-20 06:30:40|2704|2698|2703.8|2697.8|2704|2698|2703.8|2697.8|2
1639981850000|2021-12-20 06:30:50|2703.9|2697.9|2705|2699|2705.1|2699.1|2703.9|2697.9|4
1639981860000|2021-12-20 06:31:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1639981870000|2021-12-20 06:31:10|2704.5|2698.5|2703.4|2697.4|2704.5|2698.5|2703.4|2697.4|5
1639981880000|2021-12-20 06:31:20|2703.5|2697.5|2703.6|2697.6|2703.6|2697.6|2703.5|2697.5|2
1639981890000|2021-12-20 06:31:30|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|2703.5|2697.5|1
1639981900000|2021-12-20 06:31:40|2703.9|2697.9|2704.5|2698.5|2704.8|2698.8|2703.9|2697.9|3
1639981920000|2021-12-20 06:32:00|2704.8|2698.8|2706|2700|2706|2700|2704.8|2698.8|4
1639981930000|2021-12-20 06:32:10|2706.1|2700.1|2706.4|2700.4|2706.5|2700.5|2706.1|2700.1|4
1639981940000|2021-12-20 06:32:20|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|2706.5|2700.5|1
1639981950000|2021-12-20 06:32:30|2706.4|2700.4|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|2
1639981970000|2021-12-20 06:32:50|2705.9|2699.9|2706|2700|2706|2700|2705.8|2699.8|4
1639982010000|2021-12-20 06:33:30|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|2705.9|2699.9|1
1639982030000|2021-12-20 06:33:50|2705.5|2699.5|2705.3|2699.3|2705.5|2699.5|2705.3|2699.3|2
1639982040000|2021-12-20 06:34:00|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|2705.5|2699.5|1
1639982050000|2021-12-20 06:34:10|2704.5|2698.5|2704.5|2698.5|2704.5|2698.5|2704.3|2698.3|3
1639982060000|2021-12-20 06:34:20|2705|2699|2704.9|2698.9|2705|2699|2704.9|2698.9|2
1639982070000|2021-12-20 06:34:30|2704.5|2698.5|2703.5|2697.5|2704.5|2698.5|2703.5|2697.5|2
1639982100000|2021-12-20 06:35:00|2703.3|2697.3|2702.8|2696.8|2703.3|2697.3|2702.5|2696.5|3
1639982110000|2021-12-20 06:35:10|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|2702.5|2696.5|1
1639982120000|2021-12-20 06:35:20|2702.3|2696.3|2702|2696|2702.3|2696.3|2702|2696|2
1639982130000|2021-12-20 06:35:30|2701.9|2695.9|2701|2695|2701.9|2695.9|2700.8|2694.8|5
1639982190000|2021-12-20 06:36:30|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1639982210000|2021-12-20 06:36:50|2701|2695|2701|2695|2701|2695|2701|2695|1
1639982220000|2021-12-20 06:37:00|2700.9|2694.9|2701|2695|2701|2695|2700.9|2694.9|2
1639982230000|2021-12-20 06:37:10|2700.9|2694.9|2701|2695|2701|2695|2700.9|2694.9|2
1639982240000|2021-12-20 06:37:20|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1639982260000|2021-12-20 06:37:40|2701|2695|2701|2695|2701|2695|2701|2695|1
1639982270000|2021-12-20 06:37:50|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1639982310000|2021-12-20 06:38:30|2701|2695|2701|2695|2701|2695|2701|2695|1
1639982320000|2021-12-20 06:38:40|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1639982330000|2021-12-20 06:38:50|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|1
1639982340000|2021-12-20 06:39:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1639982350000|2021-12-20 06:39:10|2700.8|2694.8|2700.8|2694.8|2700.8|2694.8|2700.3|2694.3|3
1639982360000|2021-12-20 06:39:20|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1639982370000|2021-12-20 06:39:30|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1639982380000|2021-12-20 06:39:40|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1639982410000|2021-12-20 06:40:10|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1639982430000|2021-12-20 06:40:30|2701.8|2695.8|2702|2696|2702|2696|2701.8|2695.8|2
1639982440000|2021-12-20 06:40:40|2702.1|2696.1|2703|2697|2703|2697|2702.1|2696.1|3
1639982450000|2021-12-20 06:40:50|2702.8|2696.8|2701.9|2695.9|2702.8|2696.8|2701.8|2695.8|5
1639982460000|2021-12-20 06:41:00|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1639982470000|2021-12-20 06:41:10|2702.3|2696.3|2702.5|2696.5|2702.8|2696.8|2702.3|2696.3|4
1639982480000|2021-12-20 06:41:20|2702.4|2696.4|2702|2696|2702.4|2696.4|2702|2696|2
1639982490000|2021-12-20 06:41:30|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1639982520000|2021-12-20 06:42:00|2701.6|2695.6|2702.3|2696.3|2702.3|2696.3|2701.6|2695.6|3
1639982530000|2021-12-20 06:42:10|2701.5|2695.5|2702|2696|2702.3|2696.3|2701.5|2695.5|4
1639982540000|2021-12-20 06:42:20|2702.3|2696.3|2701.9|2695.9|2702.3|2696.3|2701.9|2695.9|4
1639982560000|2021-12-20 06:42:40|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|14
1639982570000|2021-12-20 06:42:50|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|22
1639982580000|2021-12-20 06:43:00|2701.5|2695.5|2701.9|2695.9|2702|2696|2701.5|2695.5|5
1639982610000|2021-12-20 06:43:30|2701.8|2695.8|2701.3|2695.3|2701.8|2695.8|2701.3|2695.3|5
1639982620000|2021-12-20 06:43:40|2701.5|2695.5|2702.3|2696.3|2702.4|2696.4|2701.5|2695.5|13
1639982630000|2021-12-20 06:43:50|2702|2696|2701.5|2695.5|2702.3|2696.3|2701.5|2695.5|11
1639982640000|2021-12-20 06:44:00|2701.8|2695.8|2702|2696|2702.4|2696.4|2701.3|2695.3|6
1639982660000|2021-12-20 06:44:20|2701.9|2695.9|2701.5|2695.5|2701.9|2695.9|2701.3|2695.3|4
1639982670000|2021-12-20 06:44:30|2701.6|2695.6|2701.3|2695.3|2701.6|2695.6|2701.3|2695.3|3
1639982680000|2021-12-20 06:44:40|2701.1|2695.1|2700.5|2694.5|2701.1|2695.1|2700.5|2694.5|4
1639982690000|2021-12-20 06:44:50|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700|2694|4
1639982710000|2021-12-20 06:45:10|2700.5|2694.5|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|3
1639982720000|2021-12-20 06:45:20|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700|2694|6
1639982730000|2021-12-20 06:45:30|2699.9|2693.9|2700|2694|2700.1|2694.1|2699.9|2693.9|4
1639982740000|2021-12-20 06:45:40|2699.8|2693.8|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|7
1639982750000|2021-12-20 06:45:50|2699.8|2693.8|2700|2694|2700.5|2694.5|2699.8|2693.8|5
1639982760000|2021-12-20 06:46:00|2699.9|2693.9|2700|2694|2700.5|2694.5|2699.6|2693.6|8
1639982770000|2021-12-20 06:46:10|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1639982780000|2021-12-20 06:46:20|2700.5|2694.5|2700.6|2694.6|2700.6|2694.6|2700.3|2694.3|4
1639982800000|2021-12-20 06:46:40|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1639982810000|2021-12-20 06:46:50|2700|2694|2700.3|2694.3|2700.3|2694.3|2700|2694|2
1639982830000|2021-12-20 06:47:10|2700.8|2694.8|2700.4|2694.4|2701.1|2695.1|2700.4|2694.4|10
1639982840000|2021-12-20 06:47:20|2700|2694|2700|2694|2700.3|2694.3|2699.8|2693.8|5
1639982850000|2021-12-20 06:47:30|2701|2695|2699.8|2693.8|2701|2695|2699.8|2693.8|5
1639982890000|2021-12-20 06:48:10|2700.5|2694.5|2699.9|2693.9|2700.5|2694.5|2699.9|2693.9|2
1639982900000|2021-12-20 06:48:20|2700|2694|2700|2694|2700|2694|2700|2694|1
1639982940000|2021-12-20 06:49:00|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1639982950000|2021-12-20 06:49:10|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1639982960000|2021-12-20 06:49:20|2701|2695|2701|2695|2701|2695|2701|2695|1
1639983000000|2021-12-20 06:50:00|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|2701.3|2695.3|1
1639983040000|2021-12-20 06:50:40|2702|2696|2702|2696|2702|2696|2702|2696|1
1639983050000|2021-12-20 06:50:50|2702.1|2696.1|2702|2696|2702.1|2696.1|2702|2696|2
1639983090000|2021-12-20 06:51:30|2701.8|2695.8|2701.5|2695.5|2701.8|2695.8|2701.5|2695.5|2
1639983100000|2021-12-20 06:51:40|2701.4|2695.4|2701|2695|2701.4|2695.4|2701|2695|2
1639983120000|2021-12-20 06:52:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1639983160000|2021-12-20 06:52:40|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1639983240000|2021-12-20 06:54:00|2700.5|2694.5|2699.8|2693.8|2700.5|2694.5|2699.8|2693.8|2
1639983280000|2021-12-20 06:54:40|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1639983300000|2021-12-20 06:55:00|2699.8|2693.8|2700.3|2694.3|2700.3|2694.3|2699.8|2693.8|3
1639983310000|2021-12-20 06:55:10|2700.5|2694.5|2700.1|2694.1|2700.5|2694.5|2700.1|2694.1|3
1639983320000|2021-12-20 06:55:20|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|2699.9|2693.9|1
1639983330000|2021-12-20 06:55:30|2700|2694|2700|2694|2700.8|2694.8|2700|2694|6
1639983340000|2021-12-20 06:55:40|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1639983350000|2021-12-20 06:55:50|2700.1|2694.1|2699.9|2693.9|2700.1|2694.1|2699.9|2693.9|3
1639983410000|2021-12-20 06:56:50|2700|2694|2700.1|2694.1|2700.1|2694.1|2699.9|2693.9|3
1639983420000|2021-12-20 06:57:00|2700.3|2694.3|2700|2694|2700.6|2694.6|2700|2694|4
1639983430000|2021-12-20 06:57:10|2699.9|2693.9|2700|2694|2700|2694|2699.9|2693.9|2
1639983490000|2021-12-20 06:58:10|2699.8|2693.8|2699.6|2693.6|2699.8|2693.8|2699.6|2693.6|2
1639983560000|2021-12-20 06:59:20|2699.5|2693.5|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|2
1639983580000|2021-12-20 06:59:40|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1639983590000|2021-12-20 06:59:50|2700.3|2694.3|2699.8|2693.8|2700.3|2694.3|2699.8|2693.8|4
1639983600000|2021-12-20 07:00:00|2699.4|2693.4|2697.3|2691.3|2699.4|2693.4|2697.3|2691.3|5
1639983620000|2021-12-20 07:00:20|2697|2691|2696.8|2690.8|2697.8|2691.8|2696.8|2690.8|3
1639983630000|2021-12-20 07:00:30|2697|2691|2697.5|2691.5|2697.8|2691.8|2697|2691|5
1639983680000|2021-12-20 07:01:20|2697.4|2691.4|2697.8|2691.8|2698|2692|2697.4|2691.4|4
1639983700000|2021-12-20 07:01:40|2698.3|2692.3|2698.8|2692.8|2698.8|2692.8|2698.3|2692.3|2
1639983730000|2021-12-20 07:02:10|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1639983740000|2021-12-20 07:02:20|2698.8|2692.8|2700.9|2694.9|2700.9|2694.9|2698.8|2692.8|7
1639983790000|2021-12-20 07:03:10|2700.8|2694.8|2700.5|2694.5|2700.8|2694.8|2700.5|2694.5|2
1639983800000|2021-12-20 07:03:20|2700.3|2694.3|2699.5|2693.5|2700.8|2694.8|2699.5|2693.5|3
1639983810000|2021-12-20 07:03:30|2699.3|2693.3|2699.3|2693.3|2699.5|2693.5|2699.3|2693.3|4
1639983820000|2021-12-20 07:03:40|2699.4|2693.4|2699.4|2693.4|2699.5|2693.5|2699.4|2693.4|3
1639983830000|2021-12-20 07:03:50|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1639983840000|2021-12-20 07:04:00|2699|2693|2699|2693|2699|2693|2699|2693|1
1639983880000|2021-12-20 07:04:40|2698.9|2692.9|2698.8|2692.8|2698.9|2692.9|2698.8|2692.8|2
1639983940000|2021-12-20 07:05:40|2698.3|2692.3|2698|2692|2698.3|2692.3|2698|2692|2
1639984020000|2021-12-20 07:07:00|2698.5|2692.5|2697.9|2691.9|2699.1|2693.1|2697.9|2691.9|4
1639984030000|2021-12-20 07:07:10|2698.3|2692.3|2698.6|2692.6|2698.6|2692.6|2698.3|2692.3|2
1639984050000|2021-12-20 07:07:30|2698.4|2692.4|2698.1|2692.1|2698.4|2692.4|2698.1|2692.1|2
1639984060000|2021-12-20 07:07:40|2698.3|2692.3|2698.5|2692.5|2698.5|2692.5|2698.3|2692.3|2
1639984090000|2021-12-20 07:08:10|2698.3|2692.3|2698.1|2692.1|2698.3|2692.3|2698.1|2692.1|2
1639984120000|2021-12-20 07:08:40|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1639984170000|2021-12-20 07:09:30|2697.8|2691.8|2697.6|2691.6|2697.8|2691.8|2697.6|2691.6|2
1639984190000|2021-12-20 07:09:50|2697.5|2691.5|2697.6|2691.6|2698|2692|2697.5|2691.5|4
1639984200000|2021-12-20 07:10:00|2697.8|2691.8|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|2
1639984210000|2021-12-20 07:10:10|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1639984220000|2021-12-20 07:10:20|2696.9|2690.9|2697.5|2691.5|2697.5|2691.5|2696.9|2690.9|4
1639984230000|2021-12-20 07:10:30|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1639984240000|2021-12-20 07:10:40|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|2697.5|2691.5|1
1639984260000|2021-12-20 07:11:00|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|2697.4|2691.4|1
1639984280000|2021-12-20 07:11:20|2697.1|2691.1|2696.3|2690.3|2697.1|2691.1|2696.3|2690.3|3
1639984310000|2021-12-20 07:11:50|2696.4|2690.4|2697|2691|2697|2691|2696.4|2690.4|2
1639984320000|2021-12-20 07:12:00|2696.8|2690.8|2696.6|2690.6|2696.8|2690.8|2696.6|2690.6|2
1639984330000|2021-12-20 07:12:10|2696.4|2690.4|2696.4|2690.4|2696.5|2690.5|2696.4|2690.4|3
1639984390000|2021-12-20 07:13:10|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1639984400000|2021-12-20 07:13:20|2697|2691|2696.8|2690.8|2697|2691|2696.8|2690.8|2
1639984430000|2021-12-20 07:13:50|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1639984440000|2021-12-20 07:14:00|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1639984500000|2021-12-20 07:15:00|2697|2691|2697.4|2691.4|2697.4|2691.4|2697|2691|2
1639984510000|2021-12-20 07:15:10|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1639984550000|2021-12-20 07:15:50|2698.3|2692.3|2697.5|2691.5|2698.3|2692.3|2697.5|2691.5|3
1639984590000|2021-12-20 07:16:30|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|2697.6|2691.6|1
1639984630000|2021-12-20 07:17:10|2697.5|2691.5|2697.5|2691.5|2697.8|2691.8|2697.5|2691.5|3
1639984680000|2021-12-20 07:18:00|2697.6|2691.6|2698.8|2692.8|2698.8|2692.8|2697.6|2691.6|4
1639984690000|2021-12-20 07:18:10|2698.5|2692.5|2698.5|2692.5|2698.8|2692.8|2698.5|2692.5|4
1639984700000|2021-12-20 07:18:20|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1639984710000|2021-12-20 07:18:30|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.4|2692.4|3
1639984720000|2021-12-20 07:18:40|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1639984750000|2021-12-20 07:19:10|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1639984760000|2021-12-20 07:19:20|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|2698.4|2692.4|1
1639984780000|2021-12-20 07:19:40|2698.1|2692.1|2697.8|2691.8|2698.1|2692.1|2697.8|2691.8|2
1639984810000|2021-12-20 07:20:10|2697.5|2691.5|2697|2691|2697.5|2691.5|2697|2691|2
1639984830000|2021-12-20 07:20:30|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|2697.3|2691.3|1
1639984860000|2021-12-20 07:21:00|2697|2691|2697|2691|2697|2691|2697|2691|1
1639984870000|2021-12-20 07:21:10|2696.9|2690.9|2696.5|2690.5|2696.9|2690.9|2696.5|2690.5|2
1639984920000|2021-12-20 07:22:00|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|2696.3|2690.3|1
1639984980000|2021-12-20 07:23:00|2696.1|2690.1|2694.5|2688.5|2696.1|2690.1|2694.5|2688.5|3
1639985040000|2021-12-20 07:24:00|2694|2688|2690.8|2684.8|2694|2688|2690.8|2684.8|4
1639985050000|2021-12-20 07:24:10|2690.5|2684.5|2688.8|2682.8|2690.5|2684.5|2688.8|2682.8|3
1639985060000|2021-12-20 07:24:20|2689|2683|2688.1|2682.1|2689|2683|2688.1|2682.1|3
1639985070000|2021-12-20 07:24:30|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1639985080000|2021-12-20 07:24:40|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.6|2681.6|2
1639985140000|2021-12-20 07:25:40|2687.8|2681.8|2689.3|2683.3|2689.4|2683.4|2687.8|2681.8|4
1639985160000|2021-12-20 07:26:00|2690.6|2684.6|2691|2685|2691|2685|2690.6|2684.6|2
1639985170000|2021-12-20 07:26:10|2690.5|2684.5|2690.3|2684.3|2690.5|2684.5|2690.3|2684.3|2
1639985230000|2021-12-20 07:27:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1639985240000|2021-12-20 07:27:20|2690.6|2684.6|2689.5|2683.5|2690.6|2684.6|2689.5|2683.5|3
1639985250000|2021-12-20 07:27:30|2689.3|2683.3|2689.4|2683.4|2689.4|2683.4|2689.3|2683.3|2
1639985260000|2021-12-20 07:27:40|2689.3|2683.3|2687.8|2681.8|2689.3|2683.3|2687.8|2681.8|8
1639985270000|2021-12-20 07:27:50|2688|2682|2688|2682|2688.3|2682.3|2687.8|2681.8|4
1639985290000|2021-12-20 07:28:10|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1639985310000|2021-12-20 07:28:30|2688.5|2682.5|2688.3|2682.3|2688.8|2682.8|2688.3|2682.3|3
1639985320000|2021-12-20 07:28:40|2688.4|2682.4|2688.5|2682.5|2688.5|2682.5|2688.4|2682.4|2
1639985330000|2021-12-20 07:28:50|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1639985340000|2021-12-20 07:29:00|2688|2682|2688|2682|2688.4|2682.4|2688|2682|5
1639985350000|2021-12-20 07:29:10|2687.8|2681.8|2688|2682|2688|2682|2687.8|2681.8|2
1639985360000|2021-12-20 07:29:20|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1639985500000|2021-12-20 07:31:40|2687.6|2681.6|2687|2681|2687.6|2681.6|2687|2681|2
1639985530000|2021-12-20 07:32:10|2687.3|2681.3|2687.8|2681.8|2687.9|2681.9|2687.3|2681.3|3
1639985560000|2021-12-20 07:32:40|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1639985570000|2021-12-20 07:32:50|2688|2682|2687.8|2681.8|2688|2682|2687.8|2681.8|2
1639985580000|2021-12-20 07:33:00|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1639985610000|2021-12-20 07:33:30|2688.4|2682.4|2688.8|2682.8|2689.3|2683.3|2688.4|2682.4|4
1639985620000|2021-12-20 07:33:40|2689|2683|2689|2683|2689|2683|2689|2683|1
1639985630000|2021-12-20 07:33:50|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|2689.3|2683.3|1
1639985650000|2021-12-20 07:34:10|2689.5|2683.5|2688.8|2682.8|2689.8|2683.8|2688.8|2682.8|5
1639985660000|2021-12-20 07:34:20|2689|2683|2689.3|2683.3|2689.3|2683.3|2689|2683|2
1639985670000|2021-12-20 07:34:30|2689.5|2683.5|2690.3|2684.3|2690.3|2684.3|2689.5|2683.5|4
1639985710000|2021-12-20 07:35:10|2690.5|2684.5|2690.1|2684.1|2690.5|2684.5|2690.1|2684.1|3
1639985720000|2021-12-20 07:35:20|2690.3|2684.3|2690.3|2684.3|2690.8|2684.8|2690.3|2684.3|4
1639985730000|2021-12-20 07:35:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1639985740000|2021-12-20 07:35:40|2690.6|2684.6|2690.5|2684.5|2690.6|2684.6|2690.5|2684.5|2
1639985750000|2021-12-20 07:35:50|2690.8|2684.8|2690.8|2684.8|2691|2685|2690.8|2684.8|3
1639985760000|2021-12-20 07:36:00|2691.6|2685.6|2692.8|2686.8|2692.8|2686.8|2691.6|2685.6|4
1639985820000|2021-12-20 07:37:00|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1639985860000|2021-12-20 07:37:40|2692.3|2686.3|2691.8|2685.8|2692.3|2686.3|2691.8|2685.8|2
1639985880000|2021-12-20 07:38:00|2691.9|2685.9|2691.5|2685.5|2692.3|2686.3|2691.5|2685.5|4
1639985890000|2021-12-20 07:38:10|2691|2685|2692.3|2686.3|2692.3|2686.3|2690.9|2684.9|4
1639985900000|2021-12-20 07:38:20|2692.5|2686.5|2691.8|2685.8|2694.1|2688.1|2691.8|2685.8|5
1639985910000|2021-12-20 07:38:30|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|1
1639985920000|2021-12-20 07:38:40|2691.1|2685.1|2690.8|2684.8|2691.1|2685.1|2690.8|2684.8|2
1639985970000|2021-12-20 07:39:30|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1639986010000|2021-12-20 07:40:10|2691|2685|2694.5|2688.5|2694.5|2688.5|2691|2685|4
1639986020000|2021-12-20 07:40:20|2693.3|2687.3|2693.4|2687.4|2693.4|2687.4|2693.3|2687.3|2
1639986030000|2021-12-20 07:40:30|2693|2687|2693|2687|2693|2687|2693|2687|1
1639986040000|2021-12-20 07:40:40|2692.9|2686.9|2693|2687|2693|2687|2692.8|2686.8|4
1639986060000|2021-12-20 07:41:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|1
1639986070000|2021-12-20 07:41:10|2695|2689|2694.8|2688.8|2695|2689|2694.8|2688.8|2
1639986090000|2021-12-20 07:41:30|2695|2689|2697.3|2691.3|2697.5|2691.5|2695|2689|4
1639986100000|2021-12-20 07:41:40|2698|2692|2700|2694|2700|2694|2698|2692|4
1639986110000|2021-12-20 07:41:50|2700.3|2694.3|2700.3|2694.3|2700.5|2694.5|2700.3|2694.3|3
1639986140000|2021-12-20 07:42:20|2700.5|2694.5|2700.6|2694.6|2700.6|2694.6|2700.4|2694.4|3
1639986150000|2021-12-20 07:42:30|2700.9|2694.9|2701|2695|2701.3|2695.3|2700.8|2694.8|5
1639986160000|2021-12-20 07:42:40|2701.1|2695.1|2701.3|2695.3|2701.3|2695.3|2701|2695|3
1639986170000|2021-12-20 07:42:50|2700.8|2694.8|2700.3|2694.3|2700.8|2694.8|2700.3|2694.3|3
1639986190000|2021-12-20 07:43:10|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1639986240000|2021-12-20 07:44:00|2699.5|2693.5|2699|2693|2699.5|2693.5|2699|2693|4
1639986260000|2021-12-20 07:44:20|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|2698.8|2692.8|1
1639986320000|2021-12-20 07:45:20|2698.5|2692.5|2699.6|2693.6|2699.6|2693.6|2698.5|2692.5|3
1639986340000|2021-12-20 07:45:40|2700.5|2694.5|2700.8|2694.8|2700.8|2694.8|2700.5|2694.5|2
1639986400000|2021-12-20 07:46:40|2700.5|2694.5|2699.6|2693.6|2700.5|2694.5|2699.6|2693.6|4
1639986410000|2021-12-20 07:46:50|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1639986420000|2021-12-20 07:47:00|2699|2693|2698.8|2692.8|2699|2693|2698.8|2692.8|2
1639986440000|2021-12-20 07:47:20|2699|2693|2699|2693|2699|2693|2699|2693|1
1639986500000|2021-12-20 07:48:20|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1639986510000|2021-12-20 07:48:30|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|2699.3|2693.3|1
1639986520000|2021-12-20 07:48:40|2699.8|2693.8|2699.5|2693.5|2699.9|2693.9|2699.5|2693.5|3
1639986560000|2021-12-20 07:49:20|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1639986590000|2021-12-20 07:49:50|2699.5|2693.5|2699.4|2693.4|2699.5|2693.5|2699.4|2693.4|2
1639986610000|2021-12-20 07:50:10|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1639986620000|2021-12-20 07:50:20|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|1
1639986630000|2021-12-20 07:50:30|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1639986640000|2021-12-20 07:50:40|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1639986660000|2021-12-20 07:51:00|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1639986680000|2021-12-20 07:51:20|2700.8|2694.8|2701.3|2695.3|2701.3|2695.3|2700.8|2694.8|3
1639986690000|2021-12-20 07:51:30|2701.1|2695.1|2700.9|2694.9|2701.1|2695.1|2700.9|2694.9|3
1639986720000|2021-12-20 07:52:00|2701.3|2695.3|2701.8|2695.8|2702|2696|2701.3|2695.3|3
1639986730000|2021-12-20 07:52:10|2702|2696|2703.5|2697.5|2703.5|2697.5|2702|2696|2
1639986740000|2021-12-20 07:52:20|2703.3|2697.3|2702.5|2696.5|2703.3|2697.3|2702.5|2696.5|4
1639986770000|2021-12-20 07:52:50|2702.3|2696.3|2701.8|2695.8|2702.3|2696.3|2701.5|2695.5|6
1639986790000|2021-12-20 07:53:10|2701.5|2695.5|2701.8|2695.8|2701.8|2695.8|2701.5|2695.5|2
1639986810000|2021-12-20 07:53:30|2702|2696|2702.3|2696.3|2702.5|2696.5|2702|2696|4
1639986820000|2021-12-20 07:53:40|2702.5|2696.5|2703|2697|2703.3|2697.3|2702.5|2696.5|3
1639986840000|2021-12-20 07:54:00|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|2702.8|2696.8|1
1639986910000|2021-12-20 07:55:10|2702.9|2696.9|2703.1|2697.1|2703.1|2697.1|2702.9|2696.9|4
1639986970000|2021-12-20 07:56:10|2702.9|2696.9|2702.6|2696.6|2702.9|2696.9|2702.6|2696.6|2
1639987010000|2021-12-20 07:56:50|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2700.9|2694.9|4
1639987020000|2021-12-20 07:57:00|2701.4|2695.4|2701.6|2695.6|2701.6|2695.6|2701.4|2695.4|2
1639987050000|2021-12-20 07:57:30|2701.9|2695.9|2702.4|2696.4|2702.6|2696.6|2701.9|2695.9|3
1639987070000|2021-12-20 07:57:50|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1639987080000|2021-12-20 07:58:00|2702.9|2696.9|2703.4|2697.4|2703.6|2697.6|2702.9|2696.9|4
1639987090000|2021-12-20 07:58:10|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|2703.1|2697.1|1
1639987100000|2021-12-20 07:58:20|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|3
1639987110000|2021-12-20 07:58:30|2704.1|2698.1|2704.6|2698.6|2704.6|2698.6|2704.1|2698.1|2
1639987130000|2021-12-20 07:58:50|2704.4|2698.4|2704.1|2698.1|2704.4|2698.4|2704.1|2698.1|2
1639987140000|2021-12-20 07:59:00|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1639987160000|2021-12-20 07:59:20|2703.9|2697.9|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|2
1639987170000|2021-12-20 07:59:30|2705.1|2699.1|2704.6|2698.6|2705.6|2699.6|2704.6|2698.6|6
1639987180000|2021-12-20 07:59:40|2704.4|2698.4|2704.4|2698.4|2704.9|2698.9|2704.1|2698.1|4
1639987190000|2021-12-20 07:59:50|2704.1|2698.1|2705.9|2699.9|2705.9|2699.9|2704.1|2698.1|3
1639987200000|2021-12-20 08:00:00|2704.9|2698.9|2701.4|2695.4|2704.9|2698.9|2701.4|2695.4|11
1639987210000|2021-12-20 08:00:10|2700.9|2694.9|2701.4|2695.4|2701.9|2695.9|2700.4|2694.4|10
1639987230000|2021-12-20 08:00:30|2701.6|2695.6|2701.9|2695.9|2701.9|2695.9|2701.6|2695.6|2
1639987250000|2021-12-20 08:00:50|2702.1|2696.1|2703.9|2697.9|2703.9|2697.9|2702.1|2696.1|4
1639987260000|2021-12-20 08:01:00|2703.6|2697.6|2704.6|2698.6|2704.6|2698.6|2703.4|2697.4|6
1639987270000|2021-12-20 08:01:10|2704.4|2698.4|2703.9|2697.9|2704.4|2698.4|2703.9|2697.9|2
1639987280000|2021-12-20 08:01:20|2703.6|2697.6|2702.4|2696.4|2703.6|2697.6|2702.4|2696.4|5
1639987300000|2021-12-20 08:01:40|2702.1|2696.1|2701.1|2695.1|2702.1|2696.1|2701.1|2695.1|3
1639987310000|2021-12-20 08:01:50|2700.4|2694.4|2699.9|2693.9|2700.4|2694.4|2699.9|2693.9|2
1639987320000|2021-12-20 08:02:00|2700.1|2694.1|2701.4|2695.4|2701.6|2695.6|2700.1|2694.1|6
1639987340000|2021-12-20 08:02:20|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1639987350000|2021-12-20 08:02:30|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1639987380000|2021-12-20 08:03:00|2700.4|2694.4|2699.6|2693.6|2700.4|2694.4|2699.6|2693.6|4
1639987390000|2021-12-20 08:03:10|2699.9|2693.9|2700.9|2694.9|2700.9|2694.9|2699.9|2693.9|2
1639987400000|2021-12-20 08:03:20|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2699.6|2693.6|7
1639987410000|2021-12-20 08:03:30|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1639987420000|2021-12-20 08:03:40|2700.1|2694.1|2701.1|2695.1|2701.1|2695.1|2700.1|2694.1|3
1639987430000|2021-12-20 08:03:50|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.6|2694.6|2
1639987440000|2021-12-20 08:04:00|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|1
1639987450000|2021-12-20 08:04:10|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1639987460000|2021-12-20 08:04:20|2701.9|2695.9|2701.6|2695.6|2702.1|2696.1|2701.6|2695.6|4
1639987470000|2021-12-20 08:04:30|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|2701.9|2695.9|1
1639987530000|2021-12-20 08:05:30|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1639987540000|2021-12-20 08:05:40|2701.1|2695.1|2699.9|2693.9|2701.1|2695.1|2699.4|2693.4|7
1639987550000|2021-12-20 08:05:50|2700.4|2694.4|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|2
1639987560000|2021-12-20 08:06:00|2701.1|2695.1|2701.1|2695.1|2701.4|2695.4|2701.1|2695.1|3
1639987570000|2021-12-20 08:06:10|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|3
1639987590000|2021-12-20 08:06:30|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1639987600000|2021-12-20 08:06:40|2700.9|2694.9|2700.9|2694.9|2700.9|2694.9|2700.6|2694.6|3
1639987620000|2021-12-20 08:07:00|2700.6|2694.6|2700.4|2694.4|2700.6|2694.6|2700.4|2694.4|2
1639987630000|2021-12-20 08:07:10|2700.1|2694.1|2700.1|2694.1|2700.1|2694.1|2698.9|2692.9|7
1639987660000|2021-12-20 08:07:40|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1639987680000|2021-12-20 08:08:00|2697.9|2691.9|2696.6|2690.6|2697.9|2691.9|2696.6|2690.6|4
1639987690000|2021-12-20 08:08:10|2695.6|2689.6|2696.1|2690.1|2696.4|2690.4|2695.6|2689.6|4
1639987700000|2021-12-20 08:08:20|2697.1|2691.1|2696.6|2690.6|2697.4|2691.4|2696.6|2690.6|3
1639987740000|2021-12-20 08:09:00|2696.4|2690.4|2696.1|2690.1|2696.6|2690.6|2695.1|2689.1|8
1639987750000|2021-12-20 08:09:10|2695.9|2689.9|2696.9|2690.9|2697.1|2691.1|2695.6|2689.6|7
1639987760000|2021-12-20 08:09:20|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1639987770000|2021-12-20 08:09:30|2697.4|2691.4|2697.4|2691.4|2697.6|2691.6|2697.4|2691.4|3
1639987800000|2021-12-20 08:10:00|2697.1|2691.1|2695.9|2689.9|2697.1|2691.1|2695.6|2689.6|3
1639987810000|2021-12-20 08:10:10|2696.1|2690.1|2696.4|2690.4|2696.4|2690.4|2696.1|2690.1|2
1639987830000|2021-12-20 08:10:30|2696.1|2690.1|2695.6|2689.6|2696.1|2690.1|2695.6|2689.6|2
1639987840000|2021-12-20 08:10:40|2695.9|2689.9|2696.6|2690.6|2696.6|2690.6|2695.6|2689.6|5
1639987850000|2021-12-20 08:10:50|2696.4|2690.4|2695.6|2689.6|2696.4|2690.4|2695.6|2689.6|4
1639987860000|2021-12-20 08:11:00|2695.4|2689.4|2694.9|2688.9|2695.4|2689.4|2694.9|2688.9|3
1639987880000|2021-12-20 08:11:20|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2695.1|2689.1|2
1639987890000|2021-12-20 08:11:30|2695.1|2689.1|2695.4|2689.4|2695.4|2689.4|2694.6|2688.6|5
1639987910000|2021-12-20 08:11:50|2695.1|2689.1|2694.6|2688.6|2695.1|2689.1|2694.6|2688.6|5
1639987920000|2021-12-20 08:12:00|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|4
1639987930000|2021-12-20 08:12:10|2694.9|2688.9|2694.6|2688.6|2694.9|2688.9|2694.6|2688.6|2
1639987940000|2021-12-20 08:12:20|2694.9|2688.9|2695.4|2689.4|2695.4|2689.4|2694.9|2688.9|2
1639987950000|2021-12-20 08:12:30|2695.1|2689.1|2694.6|2688.6|2695.1|2689.1|2694.6|2688.6|2
1639987960000|2021-12-20 08:12:40|2694.9|2688.9|2693.9|2687.9|2694.9|2688.9|2693.9|2687.9|3
1639987980000|2021-12-20 08:13:00|2693.6|2687.6|2692.9|2686.9|2693.6|2687.6|2692.9|2686.9|3
1639987990000|2021-12-20 08:13:10|2692.6|2686.6|2692.9|2686.9|2692.9|2686.9|2692.6|2686.6|2
1639988000000|2021-12-20 08:13:20|2693.1|2687.1|2693.1|2687.1|2693.4|2687.4|2693.1|2687.1|3
1639988010000|2021-12-20 08:13:30|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|2692.9|2686.9|1
1639988020000|2021-12-20 08:13:40|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.1|2685.1|4
1639988030000|2021-12-20 08:13:50|2691.4|2685.4|2690.4|2684.4|2691.6|2685.6|2690.4|2684.4|5
1639988050000|2021-12-20 08:14:10|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639988060000|2021-12-20 08:14:20|2690.4|2684.4|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|4
1639988070000|2021-12-20 08:14:30|2689.9|2683.9|2689.6|2683.6|2690.1|2684.1|2689.1|2683.1|7
1639988080000|2021-12-20 08:14:40|2690.1|2684.1|2690.9|2684.9|2691.1|2685.1|2690.1|2684.1|3
1639988100000|2021-12-20 08:15:00|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1639988130000|2021-12-20 08:15:30|2690.9|2684.9|2691.6|2685.6|2691.9|2685.9|2690.9|2684.9|3
1639988150000|2021-12-20 08:15:50|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1639988160000|2021-12-20 08:16:00|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|3
1639988180000|2021-12-20 08:16:20|2690.4|2684.4|2688.9|2682.9|2690.4|2684.4|2688.9|2682.9|4
1639988200000|2021-12-20 08:16:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1639988210000|2021-12-20 08:16:50|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1639988220000|2021-12-20 08:17:00|2688.4|2682.4|2688.6|2682.6|2689.1|2683.1|2688.4|2682.4|4
1639988230000|2021-12-20 08:17:10|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1639988240000|2021-12-20 08:17:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639988250000|2021-12-20 08:17:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.4|2682.4|4
1639988260000|2021-12-20 08:17:40|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1639988270000|2021-12-20 08:17:50|2688.6|2682.6|2689.1|2683.1|2689.1|2683.1|2688.4|2682.4|5
1639988280000|2021-12-20 08:18:00|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|3
1639988300000|2021-12-20 08:18:20|2689.4|2683.4|2690.1|2684.1|2690.1|2684.1|2689.4|2683.4|2
1639988310000|2021-12-20 08:18:30|2689.9|2683.9|2690.9|2684.9|2691.1|2685.1|2689.6|2683.6|7
1639988330000|2021-12-20 08:18:50|2691.4|2685.4|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|3
1639988340000|2021-12-20 08:19:00|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1639988350000|2021-12-20 08:19:10|2690.4|2684.4|2689.6|2683.6|2690.4|2684.4|2689.6|2683.6|2
1639988360000|2021-12-20 08:19:20|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1639988410000|2021-12-20 08:20:10|2690.4|2684.4|2691.9|2685.9|2691.9|2685.9|2690.4|2684.4|4
1639988440000|2021-12-20 08:20:40|2691.6|2685.6|2690.6|2684.6|2691.6|2685.6|2690.6|2684.6|5
1639988460000|2021-12-20 08:21:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1639988470000|2021-12-20 08:21:10|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1639988480000|2021-12-20 08:21:20|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1639988490000|2021-12-20 08:21:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|4
1639988510000|2021-12-20 08:21:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639988550000|2021-12-20 08:22:30|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1639988580000|2021-12-20 08:23:00|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|2
1639988590000|2021-12-20 08:23:10|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1639988600000|2021-12-20 08:23:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639988620000|2021-12-20 08:23:40|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2688.6|2682.6|6
1639988630000|2021-12-20 08:23:50|2689.6|2683.6|2691.1|2685.1|2691.1|2685.1|2689.6|2683.6|3
1639988640000|2021-12-20 08:24:00|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2690.6|2684.6|5
1639988650000|2021-12-20 08:24:10|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1639988660000|2021-12-20 08:24:20|2691.6|2685.6|2690.6|2684.6|2691.6|2685.6|2690.6|2684.6|4
1639988680000|2021-12-20 08:24:40|2690.4|2684.4|2691.1|2685.1|2691.1|2685.1|2690.4|2684.4|2
1639988690000|2021-12-20 08:24:50|2690.9|2684.9|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|2
1639988700000|2021-12-20 08:25:00|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1639988710000|2021-12-20 08:25:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1639988720000|2021-12-20 08:25:20|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|3
1639988730000|2021-12-20 08:25:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1639988740000|2021-12-20 08:25:40|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1639988760000|2021-12-20 08:26:00|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1639988770000|2021-12-20 08:26:10|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639988790000|2021-12-20 08:26:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1639988800000|2021-12-20 08:26:40|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1639988810000|2021-12-20 08:26:50|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2688.6|2682.6|6
1639988820000|2021-12-20 08:27:00|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1639988830000|2021-12-20 08:27:10|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1639988840000|2021-12-20 08:27:20|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|3
1639988850000|2021-12-20 08:27:30|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.6|2682.6|3
1639988870000|2021-12-20 08:27:50|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1639988880000|2021-12-20 08:28:00|2688.6|2682.6|2688.4|2682.4|2688.9|2682.9|2688.1|2682.1|8
1639988900000|2021-12-20 08:28:20|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|3
1639988910000|2021-12-20 08:28:30|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1639988920000|2021-12-20 08:28:40|2687.4|2681.4|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|3
1639988930000|2021-12-20 08:28:50|2688.1|2682.1|2689.1|2683.1|2689.1|2683.1|2688.1|2682.1|4
1639988940000|2021-12-20 08:29:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1639988950000|2021-12-20 08:29:10|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1639988960000|2021-12-20 08:29:20|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.6|2681.6|4
1639988980000|2021-12-20 08:29:40|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1639989000000|2021-12-20 08:30:00|2688.9|2682.9|2689.6|2683.6|2689.9|2683.9|2688.9|2682.9|5
1639989010000|2021-12-20 08:30:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639989020000|2021-12-20 08:30:20|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|3
1639989040000|2021-12-20 08:30:40|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1639989050000|2021-12-20 08:30:50|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|3
1639989060000|2021-12-20 08:31:00|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|4
1639989070000|2021-12-20 08:31:10|2687.9|2681.9|2686.4|2680.4|2687.9|2681.9|2686.4|2680.4|7
1639989100000|2021-12-20 08:31:40|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1639989110000|2021-12-20 08:31:50|2686.4|2680.4|2687.1|2681.1|2687.4|2681.4|2686.4|2680.4|3
1639989120000|2021-12-20 08:32:00|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1639989130000|2021-12-20 08:32:10|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1639989140000|2021-12-20 08:32:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1639989160000|2021-12-20 08:32:40|2686.6|2680.6|2686.1|2680.1|2686.6|2680.6|2685.9|2679.9|3
1639989180000|2021-12-20 08:33:00|2686.4|2680.4|2686.9|2680.9|2687.1|2681.1|2686.4|2680.4|3
1639989200000|2021-12-20 08:33:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1639989330000|2021-12-20 08:35:30|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1639989360000|2021-12-20 08:36:00|2685.9|2679.9|2686.6|2680.6|2686.6|2680.6|2685.1|2679.1|5
1639989370000|2021-12-20 08:36:10|2686.4|2680.4|2686.9|2680.9|2687.1|2681.1|2686.1|2680.1|5
1639989380000|2021-12-20 08:36:20|2687.4|2681.4|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|3
1639989390000|2021-12-20 08:36:30|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|3
1639989400000|2021-12-20 08:36:40|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|2
1639989420000|2021-12-20 08:37:00|2687.1|2681.1|2687.1|2681.1|2687.4|2681.4|2686.9|2680.9|4
1639989430000|2021-12-20 08:37:10|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|3
1639989450000|2021-12-20 08:37:30|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|3
1639989460000|2021-12-20 08:37:40|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1639989470000|2021-12-20 08:37:50|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1639989480000|2021-12-20 08:38:00|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1639989490000|2021-12-20 08:38:10|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1639989520000|2021-12-20 08:38:40|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1639989550000|2021-12-20 08:39:10|2686.6|2680.6|2685.4|2679.4|2686.6|2680.6|2685.4|2679.4|3
1639989570000|2021-12-20 08:39:30|2685.1|2679.1|2684.4|2678.4|2685.1|2679.1|2684.1|2678.1|5
1639989600000|2021-12-20 08:40:00|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.6|2677.6|4
1639989630000|2021-12-20 08:40:30|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639989640000|2021-12-20 08:40:40|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639989680000|2021-12-20 08:41:20|2683.1|2677.1|2682.1|2676.1|2683.1|2677.1|2682.1|2676.1|2
1639989710000|2021-12-20 08:41:50|2681.9|2675.9|2680.4|2674.4|2681.9|2675.9|2680.4|2674.4|4
1639989720000|2021-12-20 08:42:00|2680.1|2674.1|2679.6|2673.6|2680.6|2674.6|2679.1|2673.1|5
1639989730000|2021-12-20 08:42:10|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|3
1639989740000|2021-12-20 08:42:20|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1639989750000|2021-12-20 08:42:30|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.6|2674.6|4
1639989760000|2021-12-20 08:42:40|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1639989770000|2021-12-20 08:42:50|2680.9|2674.9|2682.1|2676.1|2682.1|2676.1|2680.4|2674.4|7
1639989780000|2021-12-20 08:43:00|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1639989790000|2021-12-20 08:43:10|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|3
1639989800000|2021-12-20 08:43:20|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|2
1639989810000|2021-12-20 08:43:30|2683.6|2677.6|2684.6|2678.6|2684.6|2678.6|2683.6|2677.6|2
1639989820000|2021-12-20 08:43:40|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|4
1639989830000|2021-12-20 08:43:50|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|4
1639989840000|2021-12-20 08:44:00|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639989850000|2021-12-20 08:44:10|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639989860000|2021-12-20 08:44:20|2684.1|2678.1|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|4
1639989880000|2021-12-20 08:44:40|2683.9|2677.9|2684.1|2678.1|2684.6|2678.6|2683.9|2677.9|3
1639989890000|2021-12-20 08:44:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639989950000|2021-12-20 08:45:50|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639989960000|2021-12-20 08:46:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1639989970000|2021-12-20 08:46:10|2684.1|2678.1|2685.9|2679.9|2685.9|2679.9|2684.1|2678.1|4
1639989980000|2021-12-20 08:46:20|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1639989990000|2021-12-20 08:46:30|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|2
1639990000000|2021-12-20 08:46:40|2686.1|2680.1|2686.4|2680.4|2686.6|2680.6|2686.1|2680.1|6
1639990010000|2021-12-20 08:46:50|2686.1|2680.1|2685.1|2679.1|2686.1|2680.1|2685.1|2679.1|3
1639990020000|2021-12-20 08:47:00|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1639990030000|2021-12-20 08:47:10|2684.9|2678.9|2685.9|2679.9|2685.9|2679.9|2684.6|2678.6|5
1639990040000|2021-12-20 08:47:20|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1639990050000|2021-12-20 08:47:30|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1639990080000|2021-12-20 08:48:00|2685.6|2679.6|2686.1|2680.1|2686.4|2680.4|2685.6|2679.6|3
1639990090000|2021-12-20 08:48:10|2685.6|2679.6|2686.4|2680.4|2686.4|2680.4|2685.6|2679.6|2
1639990110000|2021-12-20 08:48:30|2686.6|2680.6|2686.1|2680.1|2686.9|2680.9|2685.9|2679.9|8
1639990120000|2021-12-20 08:48:40|2685.9|2679.9|2685.1|2679.1|2685.9|2679.9|2685.1|2679.1|4
1639990140000|2021-12-20 08:49:00|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.1|2678.1|5
1639990160000|2021-12-20 08:49:20|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639990170000|2021-12-20 08:49:30|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|4
1639990200000|2021-12-20 08:50:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639990210000|2021-12-20 08:50:10|2683.1|2677.1|2685.1|2679.1|2685.1|2679.1|2683.1|2677.1|3
1639990230000|2021-12-20 08:50:30|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1639990240000|2021-12-20 08:50:40|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.1|2678.1|4
1639990260000|2021-12-20 08:51:00|2685.1|2679.1|2683.9|2677.9|2685.6|2679.6|2683.9|2677.9|8
1639990270000|2021-12-20 08:51:10|2683.6|2677.6|2682.6|2676.6|2683.6|2677.6|2682.6|2676.6|6
1639990280000|2021-12-20 08:51:20|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1639990290000|2021-12-20 08:51:30|2682.9|2676.9|2683.6|2677.6|2683.6|2677.6|2682.6|2676.6|7
1639990300000|2021-12-20 08:51:40|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|3
1639990310000|2021-12-20 08:51:50|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1639990320000|2021-12-20 08:52:00|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1639990330000|2021-12-20 08:52:10|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1639990350000|2021-12-20 08:52:30|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1639990370000|2021-12-20 08:52:50|2682.4|2676.4|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|3
1639990380000|2021-12-20 08:53:00|2682.4|2676.4|2683.1|2677.1|2683.1|2677.1|2682.4|2676.4|3
1639990390000|2021-12-20 08:53:10|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1639990400000|2021-12-20 08:53:20|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|2
1639990440000|2021-12-20 08:54:00|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|2
1639990450000|2021-12-20 08:54:10|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1639990460000|2021-12-20 08:54:20|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2681.9|2675.9|5
1639990470000|2021-12-20 08:54:30|2682.4|2676.4|2683.1|2677.1|2683.1|2677.1|2682.4|2676.4|3
1639990490000|2021-12-20 08:54:50|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|2
1639990510000|2021-12-20 08:55:10|2683.6|2677.6|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|2
1639990520000|2021-12-20 08:55:20|2683.9|2677.9|2683.1|2677.1|2683.9|2677.9|2683.1|2677.1|4
1639990530000|2021-12-20 08:55:30|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|6
1639990540000|2021-12-20 08:55:40|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|2
1639990570000|2021-12-20 08:56:10|2682.6|2676.6|2683.4|2677.4|2683.6|2677.6|2682.6|2676.6|6
1639990580000|2021-12-20 08:56:20|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|4
1639990590000|2021-12-20 08:56:30|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639990610000|2021-12-20 08:56:50|2682.4|2676.4|2680.6|2674.6|2682.4|2676.4|2680.6|2674.6|6
1639990620000|2021-12-20 08:57:00|2680.9|2674.9|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|3
1639990640000|2021-12-20 08:57:20|2680.6|2674.6|2680.6|2674.6|2681.1|2675.1|2680.4|2674.4|6
1639990650000|2021-12-20 08:57:30|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1639990660000|2021-12-20 08:57:40|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1639990670000|2021-12-20 08:57:50|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1639990700000|2021-12-20 08:58:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1639990710000|2021-12-20 08:58:30|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2679.9|2673.9|7
1639990720000|2021-12-20 08:58:40|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1639990730000|2021-12-20 08:58:50|2681.1|2675.1|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|2
1639990740000|2021-12-20 08:59:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1639990750000|2021-12-20 08:59:10|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1639990790000|2021-12-20 08:59:50|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.4|2674.4|3
1639990800000|2021-12-20 09:00:00|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|5
1639990810000|2021-12-20 09:00:10|2681.1|2675.1|2682.1|2676.1|2682.6|2676.6|2681.1|2675.1|5
1639990820000|2021-12-20 09:00:20|2682.4|2676.4|2686.4|2680.4|2686.6|2680.6|2682.4|2676.4|10
1639990830000|2021-12-20 09:00:30|2686.1|2680.1|2688.1|2682.1|2688.1|2682.1|2685.9|2679.9|10
1639990840000|2021-12-20 09:00:40|2687.9|2681.9|2686.6|2680.6|2687.9|2681.9|2686.6|2680.6|4
1639990850000|2021-12-20 09:00:50|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1639990860000|2021-12-20 09:01:00|2685.9|2679.9|2685.1|2679.1|2685.9|2679.9|2684.9|2678.9|5
1639990870000|2021-12-20 09:01:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1639990880000|2021-12-20 09:01:20|2684.6|2678.6|2683.6|2677.6|2684.6|2678.6|2683.6|2677.6|4
1639990890000|2021-12-20 09:01:30|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1639990900000|2021-12-20 09:01:40|2682.4|2676.4|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|3
1639990910000|2021-12-20 09:01:50|2682.6|2676.6|2684.6|2678.6|2684.6|2678.6|2682.6|2676.6|2
1639990930000|2021-12-20 09:02:10|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2683.4|2677.4|5
1639990940000|2021-12-20 09:02:20|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639990950000|2021-12-20 09:02:30|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2683.1|2677.1|7
1639990960000|2021-12-20 09:02:40|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639990970000|2021-12-20 09:02:50|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|2
1639990990000|2021-12-20 09:03:10|2683.1|2677.1|2684.1|2678.1|2684.1|2678.1|2682.1|2676.1|7
1639991000000|2021-12-20 09:03:20|2683.9|2677.9|2685.4|2679.4|2685.4|2679.4|2683.9|2677.9|6
1639991020000|2021-12-20 09:03:40|2685.1|2679.1|2685.9|2679.9|2685.9|2679.9|2684.6|2678.6|4
1639991030000|2021-12-20 09:03:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1639991040000|2021-12-20 09:04:00|2685.9|2679.9|2687.4|2681.4|2687.4|2681.4|2685.9|2679.9|4
1639991050000|2021-12-20 09:04:10|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1639991060000|2021-12-20 09:04:20|2687.4|2681.4|2688.4|2682.4|2688.4|2682.4|2687.4|2681.4|3
1639991070000|2021-12-20 09:04:30|2688.6|2682.6|2689.6|2683.6|2689.6|2683.6|2688.6|2682.6|2
1639991080000|2021-12-20 09:04:40|2689.4|2683.4|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|3
1639991090000|2021-12-20 09:04:50|2688.6|2682.6|2689.4|2683.4|2689.4|2683.4|2688.6|2682.6|5
1639991100000|2021-12-20 09:05:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639991120000|2021-12-20 09:05:20|2688.9|2682.9|2688.1|2682.1|2688.9|2682.9|2687.9|2681.9|5
1639991130000|2021-12-20 09:05:30|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1639991140000|2021-12-20 09:05:40|2688.4|2682.4|2689.1|2683.1|2689.4|2683.4|2688.4|2682.4|5
1639991150000|2021-12-20 09:05:50|2689.4|2683.4|2689.9|2683.9|2690.1|2684.1|2689.4|2683.4|6
1639991160000|2021-12-20 09:06:00|2689.6|2683.6|2690.4|2684.4|2690.4|2684.4|2689.6|2683.6|4
1639991170000|2021-12-20 09:06:10|2690.1|2684.1|2689.6|2683.6|2690.4|2684.4|2689.6|2683.6|5
1639991180000|2021-12-20 09:06:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639991190000|2021-12-20 09:06:30|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1639991200000|2021-12-20 09:06:40|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639991210000|2021-12-20 09:06:50|2688.9|2682.9|2691.6|2685.6|2691.6|2685.6|2688.9|2682.9|5
1639991220000|2021-12-20 09:07:00|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2690.6|2684.6|5
1639991240000|2021-12-20 09:07:20|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1639991250000|2021-12-20 09:07:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1639991260000|2021-12-20 09:07:40|2690.4|2684.4|2691.6|2685.6|2691.6|2685.6|2689.9|2683.9|7
1639991270000|2021-12-20 09:07:50|2692.1|2686.1|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|2
1639991280000|2021-12-20 09:08:00|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|2
1639991290000|2021-12-20 09:08:10|2691.4|2685.4|2692.1|2686.1|2692.1|2686.1|2691.4|2685.4|5
1639991300000|2021-12-20 09:08:20|2692.4|2686.4|2692.9|2686.9|2693.6|2687.6|2692.4|2686.4|7
1639991310000|2021-12-20 09:08:30|2692.6|2686.6|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|6
1639991320000|2021-12-20 09:08:40|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1639991330000|2021-12-20 09:08:50|2692.4|2686.4|2693.6|2687.6|2693.6|2687.6|2692.4|2686.4|3
1639991340000|2021-12-20 09:09:00|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1639991350000|2021-12-20 09:09:10|2693.1|2687.1|2692.4|2686.4|2693.1|2687.1|2692.4|2686.4|3
1639991360000|2021-12-20 09:09:20|2692.1|2686.1|2690.9|2684.9|2692.1|2686.1|2690.9|2684.9|4
1639991370000|2021-12-20 09:09:30|2690.6|2684.6|2691.4|2685.4|2691.4|2685.4|2690.1|2684.1|5
1639991380000|2021-12-20 09:09:40|2691.6|2685.6|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|3
1639991390000|2021-12-20 09:09:50|2691.9|2685.9|2692.6|2686.6|2692.6|2686.6|2691.6|2685.6|7
1639991430000|2021-12-20 09:10:30|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|3
1639991440000|2021-12-20 09:10:40|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|4
1639991460000|2021-12-20 09:11:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1639991470000|2021-12-20 09:11:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|3
1639991480000|2021-12-20 09:11:20|2691.4|2685.4|2692.9|2686.9|2692.9|2686.9|2691.4|2685.4|5
1639991490000|2021-12-20 09:11:30|2692.6|2686.6|2694.1|2688.1|2694.1|2688.1|2692.6|2686.6|4
1639991500000|2021-12-20 09:11:40|2694.4|2688.4|2695.1|2689.1|2695.4|2689.4|2694.4|2688.4|6
1639991510000|2021-12-20 09:11:50|2695.4|2689.4|2696.6|2690.6|2696.6|2690.6|2695.4|2689.4|3
1639991520000|2021-12-20 09:12:00|2696.4|2690.4|2695.6|2689.6|2696.4|2690.4|2695.4|2689.4|7
1639991530000|2021-12-20 09:12:10|2695.1|2689.1|2694.9|2688.9|2695.6|2689.6|2694.6|2688.6|6
1639991540000|2021-12-20 09:12:20|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1639991550000|2021-12-20 09:12:30|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.4|2689.4|3
1639991580000|2021-12-20 09:13:00|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1639991590000|2021-12-20 09:13:10|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1639991620000|2021-12-20 09:13:40|2694.4|2688.4|2692.1|2686.1|2694.4|2688.4|2692.1|2686.1|10
1639991630000|2021-12-20 09:13:50|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1639991650000|2021-12-20 09:14:10|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.4|2685.4|5
1639991660000|2021-12-20 09:14:20|2691.4|2685.4|2693.4|2687.4|2693.4|2687.4|2691.1|2685.1|6
1639991670000|2021-12-20 09:14:30|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1639991680000|2021-12-20 09:14:40|2692.9|2686.9|2692.6|2686.6|2692.9|2686.9|2692.6|2686.6|2
1639991690000|2021-12-20 09:14:50|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1639991700000|2021-12-20 09:15:00|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1639991710000|2021-12-20 09:15:10|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1639991720000|2021-12-20 09:15:20|2691.4|2685.4|2691.1|2685.1|2691.6|2685.6|2690.4|2684.4|7
1639991730000|2021-12-20 09:15:30|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1639991740000|2021-12-20 09:15:40|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1639991750000|2021-12-20 09:15:50|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|2
1639991760000|2021-12-20 09:16:00|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|4
1639991770000|2021-12-20 09:16:10|2691.1|2685.1|2690.1|2684.1|2691.1|2685.1|2690.1|2684.1|4
1639991780000|2021-12-20 09:16:20|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|4
1639991830000|2021-12-20 09:17:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639991840000|2021-12-20 09:17:20|2689.6|2683.6|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|2
1639991850000|2021-12-20 09:17:30|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1639991860000|2021-12-20 09:17:40|2689.9|2683.9|2690.4|2684.4|2690.9|2684.9|2689.9|2683.9|4
1639991870000|2021-12-20 09:17:50|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|3
1639991880000|2021-12-20 09:18:00|2689.6|2683.6|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|3
1639991890000|2021-12-20 09:18:10|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1639991910000|2021-12-20 09:18:30|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|2
1639991930000|2021-12-20 09:18:50|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|3
1639991940000|2021-12-20 09:19:00|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1639991950000|2021-12-20 09:19:10|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|3
1639991960000|2021-12-20 09:19:20|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1639991970000|2021-12-20 09:19:30|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639991980000|2021-12-20 09:19:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639991990000|2021-12-20 09:19:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639992010000|2021-12-20 09:20:10|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1639992030000|2021-12-20 09:20:30|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|4
1639992060000|2021-12-20 09:21:00|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|3
1639992110000|2021-12-20 09:21:50|2688.4|2682.4|2689.4|2683.4|2689.4|2683.4|2688.4|2682.4|3
1639992120000|2021-12-20 09:22:00|2689.6|2683.6|2689.9|2683.9|2690.1|2684.1|2689.6|2683.6|4
1639992130000|2021-12-20 09:22:10|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1639992150000|2021-12-20 09:22:30|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|3
1639992160000|2021-12-20 09:22:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639992180000|2021-12-20 09:23:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|3
1639992220000|2021-12-20 09:23:40|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1639992230000|2021-12-20 09:23:50|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639992270000|2021-12-20 09:24:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1639992280000|2021-12-20 09:24:40|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1639992300000|2021-12-20 09:25:00|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|6
1639992310000|2021-12-20 09:25:10|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639992330000|2021-12-20 09:25:30|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1639992340000|2021-12-20 09:25:40|2688.9|2682.9|2689.6|2683.6|2689.6|2683.6|2688.6|2682.6|4
1639992350000|2021-12-20 09:25:50|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1639992380000|2021-12-20 09:26:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1639992390000|2021-12-20 09:26:30|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639992420000|2021-12-20 09:27:00|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639992430000|2021-12-20 09:27:10|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2688.9|2682.9|3
1639992440000|2021-12-20 09:27:20|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1639992450000|2021-12-20 09:27:30|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639992470000|2021-12-20 09:27:50|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1639992480000|2021-12-20 09:28:00|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1639992500000|2021-12-20 09:28:20|2688.9|2682.9|2689.6|2683.6|2689.6|2683.6|2688.9|2682.9|4
1639992530000|2021-12-20 09:28:50|2689.9|2683.9|2690.6|2684.6|2691.4|2685.4|2689.9|2683.9|7
1639992550000|2021-12-20 09:29:10|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2689.9|2683.9|4
1639992560000|2021-12-20 09:29:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639992570000|2021-12-20 09:29:30|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2688.6|2682.6|5
1639992580000|2021-12-20 09:29:40|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1639992590000|2021-12-20 09:29:50|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1639992610000|2021-12-20 09:30:10|2689.1|2683.1|2690.9|2684.9|2690.9|2684.9|2689.1|2683.1|5
1639992620000|2021-12-20 09:30:20|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1639992630000|2021-12-20 09:30:30|2689.9|2683.9|2690.9|2684.9|2691.1|2685.1|2689.9|2683.9|4
1639992640000|2021-12-20 09:30:40|2690.6|2684.6|2691.6|2685.6|2691.6|2685.6|2690.6|2684.6|3
1639992660000|2021-12-20 09:31:00|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2690.9|2684.9|5
1639992670000|2021-12-20 09:31:10|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|3
1639992680000|2021-12-20 09:31:20|2691.6|2685.6|2692.4|2686.4|2692.4|2686.4|2691.6|2685.6|3
1639992690000|2021-12-20 09:31:30|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1639992710000|2021-12-20 09:31:50|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1639992730000|2021-12-20 09:32:10|2691.9|2685.9|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|3
1639992740000|2021-12-20 09:32:20|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2691.1|2685.1|2
1639992750000|2021-12-20 09:32:30|2690.9|2684.9|2691.9|2685.9|2691.9|2685.9|2690.9|2684.9|2
1639992760000|2021-12-20 09:32:40|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1639992780000|2021-12-20 09:33:00|2692.4|2686.4|2692.4|2686.4|2693.1|2687.1|2692.1|2686.1|5
1639992790000|2021-12-20 09:33:10|2692.6|2686.6|2692.9|2686.9|2693.1|2687.1|2692.6|2686.6|5
1639992800000|2021-12-20 09:33:20|2693.1|2687.1|2692.6|2686.6|2693.1|2687.1|2692.4|2686.4|4
1639992810000|2021-12-20 09:33:30|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1639992820000|2021-12-20 09:33:40|2691.4|2685.4|2691.1|2685.1|2691.6|2685.6|2691.1|2685.1|4
1639992830000|2021-12-20 09:33:50|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1639992840000|2021-12-20 09:34:00|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|2
1639992870000|2021-12-20 09:34:30|2691.1|2685.1|2690.6|2684.6|2691.1|2685.1|2690.6|2684.6|2
1639992880000|2021-12-20 09:34:40|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|3
1639992910000|2021-12-20 09:35:10|2690.4|2684.4|2689.6|2683.6|2690.4|2684.4|2689.4|2683.4|5
1639992920000|2021-12-20 09:35:20|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1639992950000|2021-12-20 09:35:50|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1639992980000|2021-12-20 09:36:20|2688.4|2682.4|2690.1|2684.1|2690.1|2684.1|2688.4|2682.4|2
1639992990000|2021-12-20 09:36:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1639993000000|2021-12-20 09:36:40|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1639993030000|2021-12-20 09:37:10|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1639993040000|2021-12-20 09:37:20|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|2
1639993050000|2021-12-20 09:37:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1639993060000|2021-12-20 09:37:40|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|3
1639993070000|2021-12-20 09:37:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639993080000|2021-12-20 09:38:00|2690.4|2684.4|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|2
1639993090000|2021-12-20 09:38:10|2690.6|2684.6|2690.6|2684.6|2690.9|2684.9|2690.6|2684.6|3
1639993100000|2021-12-20 09:38:20|2690.4|2684.4|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|3
1639993110000|2021-12-20 09:38:30|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1639993120000|2021-12-20 09:38:40|2690.1|2684.1|2690.9|2684.9|2690.9|2684.9|2690.1|2684.1|3
1639993130000|2021-12-20 09:38:50|2690.6|2684.6|2690.1|2684.1|2690.6|2684.6|2690.1|2684.1|3
1639993160000|2021-12-20 09:39:20|2689.9|2683.9|2688.9|2682.9|2690.1|2684.1|2688.9|2682.9|7
1639993170000|2021-12-20 09:39:30|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1639993180000|2021-12-20 09:39:40|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1639993200000|2021-12-20 09:40:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1639993220000|2021-12-20 09:40:20|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1639993240000|2021-12-20 09:40:40|2688.9|2682.9|2689.6|2683.6|2689.6|2683.6|2688.9|2682.9|2
1639993250000|2021-12-20 09:40:50|2689.9|2683.9|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|3
1639993260000|2021-12-20 09:41:00|2689.6|2683.6|2690.4|2684.4|2690.4|2684.4|2689.4|2683.4|5
1639993270000|2021-12-20 09:41:10|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1639993280000|2021-12-20 09:41:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1639993290000|2021-12-20 09:41:30|2689.6|2683.6|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|3
1639993300000|2021-12-20 09:41:40|2689.1|2683.1|2689.4|2683.4|2689.6|2683.6|2689.1|2683.1|4
1639993310000|2021-12-20 09:41:50|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1639993340000|2021-12-20 09:42:20|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1639993350000|2021-12-20 09:42:30|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1639993370000|2021-12-20 09:42:50|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1639993380000|2021-12-20 09:43:00|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1639993430000|2021-12-20 09:43:50|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1639993440000|2021-12-20 09:44:00|2688.1|2682.1|2688.9|2682.9|2689.4|2683.4|2688.1|2682.1|5
1639993450000|2021-12-20 09:44:10|2688.4|2682.4|2686.6|2680.6|2688.4|2682.4|2686.6|2680.6|7
1639993460000|2021-12-20 09:44:20|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1639993470000|2021-12-20 09:44:30|2686.1|2680.1|2686.1|2680.1|2687.6|2681.6|2686.1|2680.1|7
1639993480000|2021-12-20 09:44:40|2685.9|2679.9|2686.6|2680.6|2686.6|2680.6|2685.9|2679.9|2
1639993490000|2021-12-20 09:44:50|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2685.6|2679.6|3
1639993500000|2021-12-20 09:45:00|2685.9|2679.9|2684.9|2678.9|2685.9|2679.9|2684.9|2678.9|3
1639993510000|2021-12-20 09:45:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1639993530000|2021-12-20 09:45:30|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1639993540000|2021-12-20 09:45:40|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|3
1639993550000|2021-12-20 09:45:50|2683.6|2677.6|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|3
1639993570000|2021-12-20 09:46:10|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1639993590000|2021-12-20 09:46:30|2684.1|2678.1|2683.1|2677.1|2685.1|2679.1|2683.1|2677.1|4
1639993600000|2021-12-20 09:46:40|2683.4|2677.4|2683.4|2677.4|2684.4|2678.4|2683.4|2677.4|3
1639993610000|2021-12-20 09:46:50|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|3
1639993620000|2021-12-20 09:47:00|2683.4|2677.4|2684.4|2678.4|2684.4|2678.4|2683.4|2677.4|3
1639993630000|2021-12-20 09:47:10|2684.1|2678.1|2681.9|2675.9|2684.1|2678.1|2681.9|2675.9|3
1639993640000|2021-12-20 09:47:20|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1639993650000|2021-12-20 09:47:30|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1639993660000|2021-12-20 09:47:40|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639993670000|2021-12-20 09:47:50|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|3
1639993680000|2021-12-20 09:48:00|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1639993690000|2021-12-20 09:48:10|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|3
1639993700000|2021-12-20 09:48:20|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1639993710000|2021-12-20 09:48:30|2682.1|2676.1|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|3
1639993720000|2021-12-20 09:48:40|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.6|2675.6|4
1639993730000|2021-12-20 09:48:50|2681.4|2675.4|2681.6|2675.6|2681.9|2675.9|2681.4|2675.4|3
1639993740000|2021-12-20 09:49:00|2681.4|2675.4|2682.4|2676.4|2682.4|2676.4|2681.4|2675.4|4
1639993760000|2021-12-20 09:49:20|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|3
1639993770000|2021-12-20 09:49:30|2682.6|2676.6|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|3
1639993790000|2021-12-20 09:49:50|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1639993800000|2021-12-20 09:50:00|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1639993810000|2021-12-20 09:50:10|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1639993820000|2021-12-20 09:50:20|2682.1|2676.1|2681.1|2675.1|2682.1|2676.1|2681.1|2675.1|6
1639993830000|2021-12-20 09:50:30|2680.9|2674.9|2682.6|2676.6|2682.6|2676.6|2680.9|2674.9|4
1639993840000|2021-12-20 09:50:40|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1639993850000|2021-12-20 09:50:50|2681.9|2675.9|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|3
1639993860000|2021-12-20 09:51:00|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1639993870000|2021-12-20 09:51:10|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1639993890000|2021-12-20 09:51:30|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1639993910000|2021-12-20 09:51:50|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|4
1639993920000|2021-12-20 09:52:00|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1639993930000|2021-12-20 09:52:10|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1639993940000|2021-12-20 09:52:20|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1639993950000|2021-12-20 09:52:30|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|3
1639993960000|2021-12-20 09:52:40|2681.4|2675.4|2681.1|2675.1|2681.4|2675.4|2681.1|2675.1|2
1639993970000|2021-12-20 09:52:50|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1639993980000|2021-12-20 09:53:00|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1639993990000|2021-12-20 09:53:10|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1639994000000|2021-12-20 09:53:20|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|3
1639994010000|2021-12-20 09:53:30|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|2
1639994020000|2021-12-20 09:53:40|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|2
1639994030000|2021-12-20 09:53:50|2681.1|2675.1|2680.1|2674.1|2681.1|2675.1|2679.9|2673.9|5
1639994040000|2021-12-20 09:54:00|2679.9|2673.9|2679.1|2673.1|2679.9|2673.9|2679.1|2673.1|3
1639994050000|2021-12-20 09:54:10|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|3
1639994060000|2021-12-20 09:54:20|2677.9|2671.9|2675.1|2669.1|2677.9|2671.9|2674.6|2668.6|5
1639994070000|2021-12-20 09:54:30|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|3
1639994080000|2021-12-20 09:54:40|2675.6|2669.6|2675.1|2669.1|2675.6|2669.6|2675.1|2669.1|2
1639994090000|2021-12-20 09:54:50|2675.6|2669.6|2676.6|2670.6|2676.6|2670.6|2675.1|2669.1|7
1639994100000|2021-12-20 09:55:00|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1639994110000|2021-12-20 09:55:10|2675.6|2669.6|2675.6|2669.6|2675.6|2669.6|2674.4|2668.4|9
1639994120000|2021-12-20 09:55:20|2675.4|2669.4|2675.4|2669.4|2675.6|2669.6|2675.4|2669.4|3
1639994130000|2021-12-20 09:55:30|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1639994140000|2021-12-20 09:55:40|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.9|2668.9|2
1639994150000|2021-12-20 09:55:50|2675.9|2669.9|2676.4|2670.4|2676.4|2670.4|2675.9|2669.9|2
1639994170000|2021-12-20 09:56:10|2676.1|2670.1|2676.6|2670.6|2676.6|2670.6|2675.9|2669.9|4
1639994190000|2021-12-20 09:56:30|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1639994200000|2021-12-20 09:56:40|2676.4|2670.4|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|5
1639994210000|2021-12-20 09:56:50|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1639994220000|2021-12-20 09:57:00|2676.6|2670.6|2676.1|2670.1|2676.6|2670.6|2676.1|2670.1|3
1639994240000|2021-12-20 09:57:20|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|2
1639994250000|2021-12-20 09:57:30|2676.6|2670.6|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|2
1639994260000|2021-12-20 09:57:40|2677.4|2671.4|2677.1|2671.1|2678.1|2672.1|2677.1|2671.1|7
1639994270000|2021-12-20 09:57:50|2677.4|2671.4|2677.9|2671.9|2677.9|2671.9|2677.4|2671.4|2
1639994280000|2021-12-20 09:58:00|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|3
1639994290000|2021-12-20 09:58:10|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|3
1639994300000|2021-12-20 09:58:20|2677.6|2671.6|2678.1|2672.1|2678.1|2672.1|2677.1|2671.1|5
1639994320000|2021-12-20 09:58:40|2677.9|2671.9|2676.1|2670.1|2677.9|2671.9|2676.1|2670.1|7
1639994330000|2021-12-20 09:58:50|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1639994340000|2021-12-20 09:59:00|2676.9|2670.9|2677.6|2671.6|2677.6|2671.6|2676.9|2670.9|4
1639994350000|2021-12-20 09:59:10|2677.1|2671.1|2676.4|2670.4|2677.1|2671.1|2676.1|2670.1|3
1639994360000|2021-12-20 09:59:20|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1639994370000|2021-12-20 09:59:30|2676.4|2670.4|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|2
1639994380000|2021-12-20 09:59:40|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1639994390000|2021-12-20 09:59:50|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|1
1639994400000|2021-12-20 10:00:00|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1639994410000|2021-12-20 10:00:10|2677.4|2671.4|2678.1|2672.1|2678.1|2672.1|2677.4|2671.4|6
1639994420000|2021-12-20 10:00:20|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2676.6|2670.6|5
1639994430000|2021-12-20 10:00:30|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1639994450000|2021-12-20 10:00:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1639994460000|2021-12-20 10:01:00|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2676.4|2670.4|4
1639994470000|2021-12-20 10:01:10|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1639994480000|2021-12-20 10:01:20|2677.9|2671.9|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|4
1639994490000|2021-12-20 10:01:30|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1639994500000|2021-12-20 10:01:40|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2677.4|2671.4|3
1639994510000|2021-12-20 10:01:50|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|5
1639994520000|2021-12-20 10:02:00|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1639994530000|2021-12-20 10:02:10|2677.1|2671.1|2677.9|2671.9|2677.9|2671.9|2677.1|2671.1|3
1639994540000|2021-12-20 10:02:20|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1639994570000|2021-12-20 10:02:50|2678.1|2672.1|2677.6|2671.6|2678.1|2672.1|2677.4|2671.4|3
1639994580000|2021-12-20 10:03:00|2677.4|2671.4|2677.6|2671.6|2677.9|2671.9|2677.4|2671.4|8
1639994590000|2021-12-20 10:03:10|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.6|2671.6|5
1639994600000|2021-12-20 10:03:20|2679.6|2673.6|2679.9|2673.9|2680.1|2674.1|2679.4|2673.4|7
1639994610000|2021-12-20 10:03:30|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|4
1639994620000|2021-12-20 10:03:40|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1639994630000|2021-12-20 10:03:50|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1639994660000|2021-12-20 10:04:20|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1639994670000|2021-12-20 10:04:30|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|3
1639994680000|2021-12-20 10:04:40|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|2
1639994690000|2021-12-20 10:04:50|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1639994700000|2021-12-20 10:05:00|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1639994710000|2021-12-20 10:05:10|2678.9|2672.9|2677.4|2671.4|2678.9|2672.9|2677.4|2671.4|3
1639994720000|2021-12-20 10:05:20|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1639994730000|2021-12-20 10:05:30|2677.4|2671.4|2677.9|2671.9|2677.9|2671.9|2677.1|2671.1|4
1639994740000|2021-12-20 10:05:40|2678.1|2672.1|2678.9|2672.9|2678.9|2672.9|2678.1|2672.1|4
1639994760000|2021-12-20 10:06:00|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.4|2672.4|10
1639994770000|2021-12-20 10:06:10|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|4
1639994780000|2021-12-20 10:06:20|2679.1|2673.1|2679.6|2673.6|2679.6|2673.6|2679.1|2673.1|2
1639994790000|2021-12-20 10:06:30|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|2
1639994800000|2021-12-20 10:06:40|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|3
1639994810000|2021-12-20 10:06:50|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1639994820000|2021-12-20 10:07:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1639994830000|2021-12-20 10:07:10|2679.6|2673.6|2680.6|2674.6|2680.6|2674.6|2679.6|2673.6|3
1639994840000|2021-12-20 10:07:20|2680.4|2674.4|2679.9|2673.9|2680.4|2674.4|2678.6|2672.6|8
1639994850000|2021-12-20 10:07:30|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|3
1639994860000|2021-12-20 10:07:40|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2678.9|2672.9|4
1639994870000|2021-12-20 10:07:50|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1639994880000|2021-12-20 10:08:00|2680.1|2674.1|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|3
1639994890000|2021-12-20 10:08:10|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1639994900000|2021-12-20 10:08:20|2680.1|2674.1|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|3
1639994950000|2021-12-20 10:09:10|2680.6|2674.6|2682.4|2676.4|2682.6|2676.6|2680.1|2674.1|5
1639994960000|2021-12-20 10:09:20|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1639994970000|2021-12-20 10:09:30|2683.1|2677.1|2683.6|2677.6|2683.6|2677.6|2683.1|2677.1|4
1639994980000|2021-12-20 10:09:40|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639995010000|2021-12-20 10:10:10|2683.1|2677.1|2682.6|2676.6|2683.1|2677.1|2682.6|2676.6|2
1639995020000|2021-12-20 10:10:20|2682.4|2676.4|2683.1|2677.1|2683.1|2677.1|2682.4|2676.4|3
1639995040000|2021-12-20 10:10:40|2683.4|2677.4|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|4
1639995050000|2021-12-20 10:10:50|2682.9|2676.9|2683.1|2677.1|2683.4|2677.4|2682.6|2676.6|6
1639995060000|2021-12-20 10:11:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639995070000|2021-12-20 10:11:10|2683.1|2677.1|2683.4|2677.4|2683.6|2677.6|2682.9|2676.9|5
1639995080000|2021-12-20 10:11:20|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|3
1639995090000|2021-12-20 10:11:30|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1639995110000|2021-12-20 10:11:50|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.4|2676.4|3
1639995120000|2021-12-20 10:12:00|2682.9|2676.9|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|6
1639995140000|2021-12-20 10:12:20|2683.4|2677.4|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|4
1639995170000|2021-12-20 10:12:50|2683.1|2677.1|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|3
1639995180000|2021-12-20 10:13:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1639995190000|2021-12-20 10:13:10|2683.1|2677.1|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|3
1639995220000|2021-12-20 10:13:40|2683.4|2677.4|2682.6|2676.6|2683.4|2677.4|2682.6|2676.6|3
1639995280000|2021-12-20 10:14:40|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|3
1639995290000|2021-12-20 10:14:50|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1639995300000|2021-12-20 10:15:00|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1639995320000|2021-12-20 10:15:20|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1639995330000|2021-12-20 10:15:30|2682.1|2676.1|2681.4|2675.4|2682.1|2676.1|2680.4|2674.4|8
1639995350000|2021-12-20 10:15:50|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1639995360000|2021-12-20 10:16:00|2681.9|2675.9|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|4
1639995370000|2021-12-20 10:16:10|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1639995390000|2021-12-20 10:16:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1639995410000|2021-12-20 10:16:50|2681.1|2675.1|2680.6|2674.6|2681.1|2675.1|2680.4|2674.4|6
1639995420000|2021-12-20 10:17:00|2680.9|2674.9|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|3
1639995430000|2021-12-20 10:17:10|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1639995440000|2021-12-20 10:17:20|2680.4|2674.4|2679.4|2673.4|2680.4|2674.4|2679.4|2673.4|4
1639995450000|2021-12-20 10:17:30|2679.1|2673.1|2679.6|2673.6|2680.1|2674.1|2679.1|2673.1|5
1639995480000|2021-12-20 10:18:00|2679.9|2673.9|2680.1|2674.1|2680.6|2674.6|2679.9|2673.9|4
1639995490000|2021-12-20 10:18:10|2679.9|2673.9|2679.6|2673.6|2680.1|2674.1|2679.6|2673.6|3
1639995500000|2021-12-20 10:18:20|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1639995520000|2021-12-20 10:18:40|2679.6|2673.6|2677.6|2671.6|2679.6|2673.6|2677.6|2671.6|7
1639995530000|2021-12-20 10:18:50|2677.9|2671.9|2677.9|2671.9|2678.1|2672.1|2677.6|2671.6|4
1639995550000|2021-12-20 10:19:10|2677.6|2671.6|2677.1|2671.1|2677.6|2671.6|2677.1|2671.1|3
1639995560000|2021-12-20 10:19:20|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2677.1|2671.1|2
1639995580000|2021-12-20 10:19:40|2676.9|2670.9|2676.9|2670.9|2677.1|2671.1|2676.6|2670.6|5
1639995610000|2021-12-20 10:20:10|2677.1|2671.1|2678.4|2672.4|2678.4|2672.4|2677.1|2671.1|5
1639995620000|2021-12-20 10:20:20|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.6|2671.6|4
1639995640000|2021-12-20 10:20:40|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|1
1639995690000|2021-12-20 10:21:30|2677.4|2671.4|2676.6|2670.6|2677.4|2671.4|2676.6|2670.6|3
1639995700000|2021-12-20 10:21:40|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|4
1639995710000|2021-12-20 10:21:50|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1639995720000|2021-12-20 10:22:00|2677.4|2671.4|2678.1|2672.1|2678.1|2672.1|2677.4|2671.4|2
1639995730000|2021-12-20 10:22:10|2678.6|2672.6|2679.4|2673.4|2679.4|2673.4|2678.6|2672.6|2
1639995740000|2021-12-20 10:22:20|2679.1|2673.1|2679.1|2673.1|2679.6|2673.6|2678.6|2672.6|7
1639995750000|2021-12-20 10:22:30|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.1|2673.1|4
1639995760000|2021-12-20 10:22:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1639995770000|2021-12-20 10:22:50|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.1|2673.1|4
1639995790000|2021-12-20 10:23:10|2679.9|2673.9|2679.6|2673.6|2680.4|2674.4|2679.6|2673.6|5
1639995800000|2021-12-20 10:23:20|2679.4|2673.4|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|3
1639995830000|2021-12-20 10:23:50|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|3
1639995840000|2021-12-20 10:24:00|2679.4|2673.4|2678.4|2672.4|2679.4|2673.4|2678.4|2672.4|3
1639995870000|2021-12-20 10:24:30|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|3
1639995900000|2021-12-20 10:25:00|2677.9|2671.9|2677.4|2671.4|2677.9|2671.9|2677.4|2671.4|3
1639995930000|2021-12-20 10:25:30|2676.9|2670.9|2676.9|2670.9|2677.1|2671.1|2676.1|2670.1|6
1639995940000|2021-12-20 10:25:40|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1639995950000|2021-12-20 10:25:50|2676.4|2670.4|2676.6|2670.6|2676.9|2670.9|2676.4|2670.4|4
1639996010000|2021-12-20 10:26:50|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|2
1639996020000|2021-12-20 10:27:00|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1639996040000|2021-12-20 10:27:20|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1639996050000|2021-12-20 10:27:30|2676.4|2670.4|2676.6|2670.6|2677.1|2671.1|2676.4|2670.4|6
1639996090000|2021-12-20 10:28:10|2677.4|2671.4|2677.4|2671.4|2677.9|2671.9|2677.1|2671.1|5
1639996100000|2021-12-20 10:28:20|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1639996120000|2021-12-20 10:28:40|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|4
1639996130000|2021-12-20 10:28:50|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1639996150000|2021-12-20 10:29:10|2677.1|2671.1|2676.6|2670.6|2677.1|2671.1|2676.6|2670.6|3
1639996170000|2021-12-20 10:29:30|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2675.9|2669.9|4
1639996180000|2021-12-20 10:29:40|2675.9|2669.9|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|4
1639996190000|2021-12-20 10:29:50|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1639996200000|2021-12-20 10:30:00|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|4
1639996210000|2021-12-20 10:30:10|2676.9|2670.9|2679.9|2673.9|2679.9|2673.9|2676.9|2670.9|6
1639996220000|2021-12-20 10:30:20|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1639996230000|2021-12-20 10:30:30|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|3
1639996240000|2021-12-20 10:30:40|2680.9|2674.9|2680.1|2674.1|2680.9|2674.9|2680.1|2674.1|3
1639996250000|2021-12-20 10:30:50|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2680.4|2674.4|3
1639996260000|2021-12-20 10:31:00|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1639996270000|2021-12-20 10:31:10|2679.9|2673.9|2679.1|2673.1|2679.9|2673.9|2678.9|2672.9|4
1639996280000|2021-12-20 10:31:20|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1639996300000|2021-12-20 10:31:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1639996310000|2021-12-20 10:31:50|2679.4|2673.4|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|2
1639996320000|2021-12-20 10:32:00|2679.1|2673.1|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|3
1639996340000|2021-12-20 10:32:20|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1639996400000|2021-12-20 10:33:20|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|2
1639996410000|2021-12-20 10:33:30|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|3
1639996420000|2021-12-20 10:33:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1639996440000|2021-12-20 10:34:00|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|3
1639996450000|2021-12-20 10:34:10|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|3
1639996460000|2021-12-20 10:34:20|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1639996480000|2021-12-20 10:34:40|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1639996490000|2021-12-20 10:34:50|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1639996510000|2021-12-20 10:35:10|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1639996520000|2021-12-20 10:35:20|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2677.9|2671.9|6
1639996570000|2021-12-20 10:36:10|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1639996580000|2021-12-20 10:36:20|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|3
1639996590000|2021-12-20 10:36:30|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1639996610000|2021-12-20 10:36:50|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|14
1639996620000|2021-12-20 10:37:00|2679.9|2673.9|2679.6|2673.6|2680.1|2674.1|2679.6|2673.6|3
1639996650000|2021-12-20 10:37:30|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1639996720000|2021-12-20 10:38:40|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1639996740000|2021-12-20 10:39:00|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1639996750000|2021-12-20 10:39:10|2680.6|2674.6|2682.9|2676.9|2682.9|2676.9|2680.6|2674.6|3
1639996760000|2021-12-20 10:39:20|2683.6|2677.6|2682.1|2676.1|2684.1|2678.1|2682.1|2676.1|5
1639996770000|2021-12-20 10:39:30|2681.9|2675.9|2683.1|2677.1|2683.1|2677.1|2681.9|2675.9|2
1639996800000|2021-12-20 10:40:00|2683.4|2677.4|2683.6|2677.6|2684.6|2678.6|2683.4|2677.4|6
1639996810000|2021-12-20 10:40:10|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1639996820000|2021-12-20 10:40:20|2683.4|2677.4|2682.4|2676.4|2683.6|2677.6|2682.4|2676.4|11
1639996830000|2021-12-20 10:40:30|2682.6|2676.6|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|3
1639996840000|2021-12-20 10:40:40|2682.4|2676.4|2681.6|2675.6|2682.4|2676.4|2681.6|2675.6|5
1639996870000|2021-12-20 10:41:10|2681.4|2675.4|2682.4|2676.4|2682.4|2676.4|2681.4|2675.4|3
1639996880000|2021-12-20 10:41:20|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1639996890000|2021-12-20 10:41:30|2682.1|2676.1|2682.1|2676.1|2682.4|2676.4|2681.9|2675.9|5
1639996900000|2021-12-20 10:41:40|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1639996910000|2021-12-20 10:41:50|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1639996920000|2021-12-20 10:42:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1639996930000|2021-12-20 10:42:10|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|4
1639996940000|2021-12-20 10:42:20|2682.4|2676.4|2682.6|2676.6|2682.9|2676.9|2682.4|2676.4|3
1639996960000|2021-12-20 10:42:40|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1639996970000|2021-12-20 10:42:50|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639996990000|2021-12-20 10:43:10|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1639997000000|2021-12-20 10:43:20|2682.9|2676.9|2684.1|2678.1|2684.4|2678.4|2682.9|2676.9|3
1639997010000|2021-12-20 10:43:30|2684.4|2678.4|2684.6|2678.6|2685.1|2679.1|2684.4|2678.4|3
1639997020000|2021-12-20 10:43:40|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2683.9|2677.9|6
1639997030000|2021-12-20 10:43:50|2684.1|2678.1|2683.9|2677.9|2684.4|2678.4|2683.6|2677.6|10
1639997040000|2021-12-20 10:44:00|2683.6|2677.6|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|3
1639997050000|2021-12-20 10:44:10|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|3
1639997060000|2021-12-20 10:44:20|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|4
1639997070000|2021-12-20 10:44:30|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1639997080000|2021-12-20 10:44:40|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1639997090000|2021-12-20 10:44:50|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.1|2677.1|4
1639997100000|2021-12-20 10:45:00|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|4
1639997120000|2021-12-20 10:45:20|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|5
1639997130000|2021-12-20 10:45:30|2685.9|2679.9|2686.1|2680.1|2686.6|2680.6|2685.9|2679.9|6
1639997150000|2021-12-20 10:45:50|2685.9|2679.9|2685.6|2679.6|2686.4|2680.4|2685.4|2679.4|6
1639997160000|2021-12-20 10:46:00|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|3
1639997190000|2021-12-20 10:46:30|2685.9|2679.9|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|2
1639997200000|2021-12-20 10:46:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1639997210000|2021-12-20 10:46:50|2686.6|2680.6|2687.4|2681.4|2687.4|2681.4|2686.6|2680.6|2
1639997220000|2021-12-20 10:47:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.6|2680.6|4
1639997230000|2021-12-20 10:47:10|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.1|2680.1|3
1639997240000|2021-12-20 10:47:20|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.6|2679.6|3
1639997250000|2021-12-20 10:47:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|3
1639997260000|2021-12-20 10:47:40|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|2
1639997270000|2021-12-20 10:47:50|2686.1|2680.1|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|4
1639997280000|2021-12-20 10:48:00|2685.9|2679.9|2686.6|2680.6|2686.6|2680.6|2685.9|2679.9|4
1639997290000|2021-12-20 10:48:10|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2686.6|2680.6|2
1639997300000|2021-12-20 10:48:20|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1639997310000|2021-12-20 10:48:30|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1639997330000|2021-12-20 10:48:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1639997340000|2021-12-20 10:49:00|2687.4|2681.4|2688.1|2682.1|2688.4|2682.4|2687.4|2681.4|3
1639997350000|2021-12-20 10:49:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1639997390000|2021-12-20 10:49:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1639997400000|2021-12-20 10:50:00|2689.1|2683.1|2690.1|2684.1|2690.1|2684.1|2689.1|2683.1|5
1639997410000|2021-12-20 10:50:10|2689.9|2683.9|2689.4|2683.4|2690.1|2684.1|2689.4|2683.4|4
1639997420000|2021-12-20 10:50:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1639997430000|2021-12-20 10:50:30|2688.9|2682.9|2687.4|2681.4|2688.9|2682.9|2687.4|2681.4|7
1639997440000|2021-12-20 10:50:40|2687.1|2681.1|2687.4|2681.4|2687.6|2681.6|2687.1|2681.1|3
1639997460000|2021-12-20 10:51:00|2687.1|2681.1|2686.6|2680.6|2687.4|2681.4|2686.6|2680.6|5
1639997470000|2021-12-20 10:51:10|2686.4|2680.4|2686.6|2680.6|2687.1|2681.1|2686.4|2680.4|4
1639997500000|2021-12-20 10:51:40|2686.4|2680.4|2685.6|2679.6|2686.4|2680.4|2685.6|2679.6|3
1639997520000|2021-12-20 10:52:00|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.9|2679.9|2
1639997530000|2021-12-20 10:52:10|2686.1|2680.1|2686.1|2680.1|2686.6|2680.6|2686.1|2680.1|4
1639997550000|2021-12-20 10:52:30|2685.9|2679.9|2685.9|2679.9|2686.4|2680.4|2685.6|2679.6|5
1639997560000|2021-12-20 10:52:40|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|4
1639997580000|2021-12-20 10:53:00|2685.6|2679.6|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|4
1639997590000|2021-12-20 10:53:10|2685.1|2679.1|2686.9|2680.9|2686.9|2680.9|2684.9|2678.9|9
1639997600000|2021-12-20 10:53:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1639997630000|2021-12-20 10:53:50|2686.1|2680.1|2685.1|2679.1|2686.1|2680.1|2685.1|2679.1|3
1639997640000|2021-12-20 10:54:00|2684.6|2678.6|2684.9|2678.9|2685.1|2679.1|2684.4|2678.4|5
1639997660000|2021-12-20 10:54:20|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1639997690000|2021-12-20 10:54:50|2684.9|2678.9|2684.1|2678.1|2684.9|2678.9|2684.1|2678.1|5
1639997700000|2021-12-20 10:55:00|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1639997710000|2021-12-20 10:55:10|2683.6|2677.6|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|2
1639997720000|2021-12-20 10:55:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|3
1639997730000|2021-12-20 10:55:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1639997750000|2021-12-20 10:55:50|2683.9|2677.9|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|4
1639997780000|2021-12-20 10:56:20|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2682.6|2676.6|6
1639997800000|2021-12-20 10:56:40|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|3
1639997810000|2021-12-20 10:56:50|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1639997840000|2021-12-20 10:57:20|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2682.9|2676.9|3
1639997850000|2021-12-20 10:57:30|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1639997870000|2021-12-20 10:57:50|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1639997880000|2021-12-20 10:58:00|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|4
1639997890000|2021-12-20 10:58:10|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1639997910000|2021-12-20 10:58:30|2682.6|2676.6|2681.6|2675.6|2682.6|2676.6|2681.6|2675.6|4
1639997930000|2021-12-20 10:58:50|2681.9|2675.9|2682.6|2676.6|2682.6|2676.6|2681.9|2675.9|2
1639997940000|2021-12-20 10:59:00|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.6|2675.6|4
1639997950000|2021-12-20 10:59:10|2681.6|2675.6|2681.1|2675.1|2681.6|2675.6|2681.1|2675.1|3
1639997960000|2021-12-20 10:59:20|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1639997970000|2021-12-20 10:59:30|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|2
1639997980000|2021-12-20 10:59:40|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1639998000000|2021-12-20 11:00:00|2680.4|2674.4|2679.6|2673.6|2680.6|2674.6|2679.6|2673.6|5
1639998010000|2021-12-20 11:00:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1639998020000|2021-12-20 11:00:20|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1639998030000|2021-12-20 11:00:30|2679.4|2673.4|2678.6|2672.6|2679.4|2673.4|2678.6|2672.6|3
1639998050000|2021-12-20 11:00:50|2678.4|2672.4|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|5
1639998060000|2021-12-20 11:01:00|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1639998070000|2021-12-20 11:01:10|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|3
1639998080000|2021-12-20 11:01:20|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1639998100000|2021-12-20 11:01:40|2678.4|2672.4|2679.1|2673.1|2679.1|2673.1|2678.4|2672.4|4
1639998130000|2021-12-20 11:02:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|6
1639998160000|2021-12-20 11:02:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1639998200000|2021-12-20 11:03:20|2679.4|2673.4|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|3
1639998220000|2021-12-20 11:03:40|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1639998230000|2021-12-20 11:03:50|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1639998240000|2021-12-20 11:04:00|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1639998250000|2021-12-20 11:04:10|2681.1|2675.1|2680.6|2674.6|2681.1|2675.1|2680.6|2674.6|3
1639998300000|2021-12-20 11:05:00|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1639998310000|2021-12-20 11:05:10|2681.6|2675.6|2681.9|2675.9|2682.4|2676.4|2681.6|2675.6|3
1639998320000|2021-12-20 11:05:20|2681.4|2675.4|2680.9|2674.9|2681.4|2675.4|2680.4|2674.4|5
1639998330000|2021-12-20 11:05:30|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1639998340000|2021-12-20 11:05:40|2680.4|2674.4|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|3
1639998350000|2021-12-20 11:05:50|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|4
1639998360000|2021-12-20 11:06:00|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|3
1639998370000|2021-12-20 11:06:10|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.6|2674.6|2
1639998380000|2021-12-20 11:06:20|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1639998390000|2021-12-20 11:06:30|2680.6|2674.6|2680.4|2674.4|2681.1|2675.1|2680.4|2674.4|4
1639998400000|2021-12-20 11:06:40|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1639998410000|2021-12-20 11:06:50|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|4
1639998430000|2021-12-20 11:07:10|2680.6|2674.6|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|3
1639998470000|2021-12-20 11:07:50|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2680.4|2674.4|2
1639998480000|2021-12-20 11:08:00|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1639998490000|2021-12-20 11:08:10|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1639998510000|2021-12-20 11:08:30|2680.6|2674.6|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|2
1639998540000|2021-12-20 11:09:00|2680.9|2674.9|2680.1|2674.1|2680.9|2674.9|2680.1|2674.1|3
1639998550000|2021-12-20 11:09:10|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1639998560000|2021-12-20 11:09:20|2680.6|2674.6|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|2
1639998570000|2021-12-20 11:09:30|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.6|2674.6|2
1639998580000|2021-12-20 11:09:40|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1639998590000|2021-12-20 11:09:50|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|3
1639998600000|2021-12-20 11:10:00|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1639998610000|2021-12-20 11:10:10|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1639998630000|2021-12-20 11:10:30|2679.9|2673.9|2680.1|2674.1|2680.4|2674.4|2679.6|2673.6|6
1639998640000|2021-12-20 11:10:40|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1639998650000|2021-12-20 11:10:50|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1639998660000|2021-12-20 11:11:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1639998680000|2021-12-20 11:11:20|2679.9|2673.9|2680.4|2674.4|2680.6|2674.6|2679.9|2673.9|5
1639998690000|2021-12-20 11:11:30|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1639998700000|2021-12-20 11:11:40|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1639998720000|2021-12-20 11:12:00|2680.6|2674.6|2682.4|2676.4|2682.4|2676.4|2680.6|2674.6|4
1639998730000|2021-12-20 11:12:10|2682.1|2676.1|2682.4|2676.4|2682.6|2676.6|2681.9|2675.9|4
1639998740000|2021-12-20 11:12:20|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1639998760000|2021-12-20 11:12:40|2682.4|2676.4|2682.9|2676.9|2683.1|2677.1|2682.1|2676.1|5
1639998780000|2021-12-20 11:13:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639998790000|2021-12-20 11:13:10|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2681.6|2675.6|6
1639998800000|2021-12-20 11:13:20|2682.4|2676.4|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|3
1639998810000|2021-12-20 11:13:30|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1639998820000|2021-12-20 11:13:40|2682.4|2676.4|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|3
1639998850000|2021-12-20 11:14:10|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.4|2675.4|4
1639998860000|2021-12-20 11:14:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|3
1639998870000|2021-12-20 11:14:30|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1639998880000|2021-12-20 11:14:40|2681.6|2675.6|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|3
1639998890000|2021-12-20 11:14:50|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1639998920000|2021-12-20 11:15:20|2681.6|2675.6|2680.9|2674.9|2681.6|2675.6|2680.9|2674.9|6
1639998940000|2021-12-20 11:15:40|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.1|2674.1|3
1639998950000|2021-12-20 11:15:50|2680.1|2674.1|2679.4|2673.4|2681.6|2675.6|2679.4|2673.4|10
1639998960000|2021-12-20 11:16:00|2679.1|2673.1|2679.4|2673.4|2679.9|2673.9|2679.1|2673.1|4
1639998970000|2021-12-20 11:16:10|2679.1|2673.1|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|3
1639998980000|2021-12-20 11:16:20|2679.1|2673.1|2678.9|2672.9|2679.4|2673.4|2678.9|2672.9|6
1639999000000|2021-12-20 11:16:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1639999010000|2021-12-20 11:16:50|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1639999020000|2021-12-20 11:17:00|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1639999040000|2021-12-20 11:17:20|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1639999080000|2021-12-20 11:18:00|2679.4|2673.4|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|3
1639999100000|2021-12-20 11:18:20|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1639999120000|2021-12-20 11:18:40|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1639999130000|2021-12-20 11:18:50|2678.9|2672.9|2679.9|2673.9|2679.9|2673.9|2678.9|2672.9|2
1639999140000|2021-12-20 11:19:00|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1639999160000|2021-12-20 11:19:20|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1639999170000|2021-12-20 11:19:30|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|3
1639999190000|2021-12-20 11:19:50|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1639999200000|2021-12-20 11:20:00|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|3
1639999210000|2021-12-20 11:20:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1639999220000|2021-12-20 11:20:20|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1639999230000|2021-12-20 11:20:30|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1639999240000|2021-12-20 11:20:40|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|4
1639999250000|2021-12-20 11:20:50|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|3
1639999290000|2021-12-20 11:21:30|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1639999320000|2021-12-20 11:22:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1639999340000|2021-12-20 11:22:20|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.1|2672.1|4
1639999350000|2021-12-20 11:22:30|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1639999360000|2021-12-20 11:22:40|2678.4|2672.4|2679.1|2673.1|2679.1|2673.1|2678.4|2672.4|4
1639999370000|2021-12-20 11:22:50|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1639999390000|2021-12-20 11:23:10|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1639999400000|2021-12-20 11:23:20|2679.4|2673.4|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|4
1639999420000|2021-12-20 11:23:40|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1639999430000|2021-12-20 11:23:50|2679.1|2673.1|2679.9|2673.9|2679.9|2673.9|2679.1|2673.1|4
1639999440000|2021-12-20 11:24:00|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1639999450000|2021-12-20 11:24:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1639999470000|2021-12-20 11:24:30|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|4
1639999480000|2021-12-20 11:24:40|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1639999510000|2021-12-20 11:25:10|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|2
1639999530000|2021-12-20 11:25:30|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1639999540000|2021-12-20 11:25:40|2680.1|2674.1|2679.1|2673.1|2680.1|2674.1|2679.1|2673.1|5
1639999550000|2021-12-20 11:25:50|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.1|2673.1|5
1639999560000|2021-12-20 11:26:00|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1639999580000|2021-12-20 11:26:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|3
1639999590000|2021-12-20 11:26:30|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1639999600000|2021-12-20 11:26:40|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1639999610000|2021-12-20 11:26:50|2678.4|2672.4|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|3
1639999640000|2021-12-20 11:27:20|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.9|2671.9|2
1639999670000|2021-12-20 11:27:50|2678.1|2672.1|2678.9|2672.9|2679.6|2673.6|2678.1|2672.1|4
1639999680000|2021-12-20 11:28:00|2678.6|2672.6|2678.6|2672.6|2679.1|2673.1|2678.4|2672.4|5
1639999720000|2021-12-20 11:28:40|2678.9|2672.9|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|2
1639999730000|2021-12-20 11:28:50|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1639999760000|2021-12-20 11:29:20|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1639999780000|2021-12-20 11:29:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1639999810000|2021-12-20 11:30:10|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|3
1639999820000|2021-12-20 11:30:20|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1639999940000|2021-12-20 11:32:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1639999950000|2021-12-20 11:32:30|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1639999960000|2021-12-20 11:32:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1640000010000|2021-12-20 11:33:30|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1640000020000|2021-12-20 11:33:40|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|2
1640000170000|2021-12-20 11:36:10|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1640000250000|2021-12-20 11:37:30|2680.4|2674.4|2679.6|2673.6|2680.4|2674.4|2679.6|2673.6|2
1640000310000|2021-12-20 11:38:30|2679.9|2673.9|2680.9|2674.9|2680.9|2674.9|2679.9|2673.9|2
1640000320000|2021-12-20 11:38:40|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|2
1640000330000|2021-12-20 11:38:50|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1640000350000|2021-12-20 11:39:10|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1640000380000|2021-12-20 11:39:40|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|2
1640000390000|2021-12-20 11:39:50|2681.1|2675.1|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|2
1640000400000|2021-12-20 11:40:00|2681.9|2675.9|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|3
1640000440000|2021-12-20 11:40:40|2681.6|2675.6|2681.1|2675.1|2681.6|2675.6|2681.1|2675.1|2
1640000460000|2021-12-20 11:41:00|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1640000480000|2021-12-20 11:41:20|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1640000490000|2021-12-20 11:41:30|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1640000500000|2021-12-20 11:41:40|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1640000560000|2021-12-20 11:42:40|2681.6|2675.6|2682.6|2676.6|2682.6|2676.6|2681.6|2675.6|2
1640000590000|2021-12-20 11:43:10|2682.9|2676.9|2682.6|2676.6|2683.6|2677.6|2682.6|2676.6|6
1640000600000|2021-12-20 11:43:20|2682.9|2676.9|2683.6|2677.6|2683.6|2677.6|2682.9|2676.9|2
1640000630000|2021-12-20 11:43:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1640000640000|2021-12-20 11:44:00|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640000660000|2021-12-20 11:44:20|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1640000670000|2021-12-20 11:44:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640000690000|2021-12-20 11:44:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1640000700000|2021-12-20 11:45:00|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1640000740000|2021-12-20 11:45:40|2684.9|2678.9|2684.1|2678.1|2684.9|2678.9|2684.1|2678.1|2
1640000770000|2021-12-20 11:46:10|2684.4|2678.4|2685.1|2679.1|2685.1|2679.1|2684.4|2678.4|2
1640000790000|2021-12-20 11:46:30|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1640000840000|2021-12-20 11:47:20|2685.1|2679.1|2684.1|2678.1|2685.1|2679.1|2684.1|2678.1|4
1640000850000|2021-12-20 11:47:30|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.4|2677.4|3
1640000870000|2021-12-20 11:47:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1640000910000|2021-12-20 11:48:30|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1640000920000|2021-12-20 11:48:40|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1640000960000|2021-12-20 11:49:20|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1640000990000|2021-12-20 11:49:50|2682.6|2676.6|2681.9|2675.9|2682.6|2676.6|2681.9|2675.9|3
1640001000000|2021-12-20 11:50:00|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1640001010000|2021-12-20 11:50:10|2681.1|2675.1|2681.4|2675.4|2681.4|2675.4|2681.1|2675.1|2
1640001050000|2021-12-20 11:50:50|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|2
1640001070000|2021-12-20 11:51:10|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|3
1640001120000|2021-12-20 11:52:00|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1640001130000|2021-12-20 11:52:10|2681.1|2675.1|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|3
1640001170000|2021-12-20 11:52:50|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1640001190000|2021-12-20 11:53:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640001240000|2021-12-20 11:54:00|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1640001320000|2021-12-20 11:55:20|2681.9|2675.9|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|3
1640001330000|2021-12-20 11:55:30|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1640001340000|2021-12-20 11:55:40|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1640001360000|2021-12-20 11:56:00|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|2
1640001390000|2021-12-20 11:56:30|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1640001400000|2021-12-20 11:56:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1640001410000|2021-12-20 11:56:50|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1640001460000|2021-12-20 11:57:40|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640001500000|2021-12-20 11:58:20|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1640001570000|2021-12-20 11:59:30|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640001600000|2021-12-20 12:00:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1640001620000|2021-12-20 12:00:20|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|2
1640001660000|2021-12-20 12:01:00|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640001690000|2021-12-20 12:01:30|2682.6|2676.6|2682.1|2676.1|2682.6|2676.6|2682.1|2676.1|3
1640001750000|2021-12-20 12:02:30|2681.9|2675.9|2681.4|2675.4|2681.9|2675.9|2681.4|2675.4|2
1640001760000|2021-12-20 12:02:40|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1640001810000|2021-12-20 12:03:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1640001850000|2021-12-20 12:04:10|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|3
1640001860000|2021-12-20 12:04:20|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1640001870000|2021-12-20 12:04:30|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640001880000|2021-12-20 12:04:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1640001890000|2021-12-20 12:04:50|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640001900000|2021-12-20 12:05:00|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1640001920000|2021-12-20 12:05:20|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1640002020000|2021-12-20 12:07:00|2682.1|2676.1|2682.6|2676.6|2682.6|2676.6|2682.1|2676.1|2
1640002060000|2021-12-20 12:07:40|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|5
1640002070000|2021-12-20 12:07:50|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1640002080000|2021-12-20 12:08:00|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|3
1640002090000|2021-12-20 12:08:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640002120000|2021-12-20 12:08:40|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1640002130000|2021-12-20 12:08:50|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640002140000|2021-12-20 12:09:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1640002160000|2021-12-20 12:09:20|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640002170000|2021-12-20 12:09:30|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1640002180000|2021-12-20 12:09:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1640002190000|2021-12-20 12:09:50|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|2
1640002200000|2021-12-20 12:10:00|2681.9|2675.9|2681.6|2675.6|2682.4|2676.4|2681.6|2675.6|5
1640002210000|2021-12-20 12:10:10|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1640002220000|2021-12-20 12:10:20|2681.4|2675.4|2681.6|2675.6|2681.9|2675.9|2681.4|2675.4|5
1640002230000|2021-12-20 12:10:30|2681.9|2675.9|2681.6|2675.6|2681.9|2675.9|2681.6|2675.6|2
1640002240000|2021-12-20 12:10:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2681.9|2675.9|3
1640002330000|2021-12-20 12:12:10|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1640002340000|2021-12-20 12:12:20|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640002350000|2021-12-20 12:12:30|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1640002370000|2021-12-20 12:12:50|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2681.9|2675.9|2
1640002390000|2021-12-20 12:13:10|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1640002400000|2021-12-20 12:13:20|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1640002450000|2021-12-20 12:14:10|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640002500000|2021-12-20 12:15:00|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1640002520000|2021-12-20 12:15:20|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2681.4|2675.4|6
1640002530000|2021-12-20 12:15:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1640002550000|2021-12-20 12:15:50|2681.1|2675.1|2680.4|2674.4|2681.1|2675.1|2680.4|2674.4|4
1640002560000|2021-12-20 12:16:00|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1640002570000|2021-12-20 12:16:10|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1640002580000|2021-12-20 12:16:20|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|3
1640002590000|2021-12-20 12:16:30|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1640002620000|2021-12-20 12:17:00|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1640002630000|2021-12-20 12:17:10|2678.9|2672.9|2678.4|2672.4|2678.9|2672.9|2678.4|2672.4|2
1640002640000|2021-12-20 12:17:20|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1640002650000|2021-12-20 12:17:30|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1640002660000|2021-12-20 12:17:40|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1640002670000|2021-12-20 12:17:50|2678.6|2672.6|2678.4|2672.4|2678.6|2672.6|2678.4|2672.4|2
1640002680000|2021-12-20 12:18:00|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1640002690000|2021-12-20 12:18:10|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1640002710000|2021-12-20 12:18:30|2679.1|2673.1|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|4
1640002750000|2021-12-20 12:19:10|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1640002760000|2021-12-20 12:19:20|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640002820000|2021-12-20 12:20:20|2679.6|2673.6|2680.4|2674.4|2680.4|2674.4|2679.6|2673.6|4
1640002840000|2021-12-20 12:20:40|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1640002860000|2021-12-20 12:21:00|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|2
1640002880000|2021-12-20 12:21:20|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|4
1640002910000|2021-12-20 12:21:50|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1640002930000|2021-12-20 12:22:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1640002950000|2021-12-20 12:22:30|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1640002970000|2021-12-20 12:22:50|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1640003010000|2021-12-20 12:23:30|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640003070000|2021-12-20 12:24:30|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1640003090000|2021-12-20 12:24:50|2680.1|2674.1|2680.4|2674.4|2680.6|2674.6|2680.1|2674.1|3
1640003100000|2021-12-20 12:25:00|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.4|2674.4|2
1640003110000|2021-12-20 12:25:10|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1640003130000|2021-12-20 12:25:30|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1640003170000|2021-12-20 12:26:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1640003180000|2021-12-20 12:26:20|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|4
1640003220000|2021-12-20 12:27:00|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|3
1640003230000|2021-12-20 12:27:10|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1640003240000|2021-12-20 12:27:20|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1640003260000|2021-12-20 12:27:40|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1640003290000|2021-12-20 12:28:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640003320000|2021-12-20 12:28:40|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1640003350000|2021-12-20 12:29:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640003370000|2021-12-20 12:29:30|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1640003390000|2021-12-20 12:29:50|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1640003420000|2021-12-20 12:30:20|2679.4|2673.4|2679.4|2673.4|2679.6|2673.6|2679.4|2673.4|3
1640003430000|2021-12-20 12:30:30|2679.1|2673.1|2679.9|2673.9|2679.9|2673.9|2679.1|2673.1|6
1640003440000|2021-12-20 12:30:40|2680.6|2674.6|2679.9|2673.9|2680.6|2674.6|2679.9|2673.9|4
1640003450000|2021-12-20 12:30:50|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|3
1640003460000|2021-12-20 12:31:00|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|2
1640003490000|2021-12-20 12:31:30|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|2
1640003500000|2021-12-20 12:31:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640003510000|2021-12-20 12:31:50|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.1|2673.1|4
1640003530000|2021-12-20 12:32:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640003540000|2021-12-20 12:32:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1640003570000|2021-12-20 12:32:50|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640003590000|2021-12-20 12:33:10|2679.9|2673.9|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|2
1640003610000|2021-12-20 12:33:30|2680.4|2674.4|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|3
1640003630000|2021-12-20 12:33:50|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1640003640000|2021-12-20 12:34:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1640003650000|2021-12-20 12:34:10|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1640003680000|2021-12-20 12:34:40|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1640003700000|2021-12-20 12:35:00|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|3
1640003710000|2021-12-20 12:35:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640003720000|2021-12-20 12:35:20|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1640003800000|2021-12-20 12:36:40|2679.4|2673.4|2680.9|2674.9|2680.9|2674.9|2679.4|2673.4|7
1640003810000|2021-12-20 12:36:50|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1640003840000|2021-12-20 12:37:20|2680.9|2674.9|2680.9|2674.9|2681.1|2675.1|2680.9|2674.9|3
1640003860000|2021-12-20 12:37:40|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|4
1640003870000|2021-12-20 12:37:50|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|4
1640003910000|2021-12-20 12:38:30|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1640003920000|2021-12-20 12:38:40|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1640003930000|2021-12-20 12:38:50|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1640003940000|2021-12-20 12:39:00|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1640003960000|2021-12-20 12:39:20|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1640003970000|2021-12-20 12:39:30|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|3
1640003980000|2021-12-20 12:39:40|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1640004000000|2021-12-20 12:40:00|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1640004010000|2021-12-20 12:40:10|2680.9|2674.9|2680.6|2674.6|2680.9|2674.9|2680.6|2674.6|2
1640004020000|2021-12-20 12:40:20|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1640004030000|2021-12-20 12:40:30|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|1
1640004040000|2021-12-20 12:40:40|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1640004060000|2021-12-20 12:41:00|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1640004080000|2021-12-20 12:41:20|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1640004130000|2021-12-20 12:42:10|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|3
1640004140000|2021-12-20 12:42:20|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640004160000|2021-12-20 12:42:40|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1640004170000|2021-12-20 12:42:50|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1640004220000|2021-12-20 12:43:40|2678.9|2672.9|2678.4|2672.4|2678.9|2672.9|2678.4|2672.4|2
1640004250000|2021-12-20 12:44:10|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1640004260000|2021-12-20 12:44:20|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1640004320000|2021-12-20 12:45:20|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640004350000|2021-12-20 12:45:50|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1640004370000|2021-12-20 12:46:10|2680.1|2674.1|2679.6|2673.6|2680.1|2674.1|2679.6|2673.6|3
1640004390000|2021-12-20 12:46:30|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1640004410000|2021-12-20 12:46:50|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640004430000|2021-12-20 12:47:10|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1640004440000|2021-12-20 12:47:20|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1640004450000|2021-12-20 12:47:30|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1640004460000|2021-12-20 12:47:40|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|3
1640004480000|2021-12-20 12:48:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1640004490000|2021-12-20 12:48:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640004510000|2021-12-20 12:48:30|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1640004530000|2021-12-20 12:48:50|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|3
1640004550000|2021-12-20 12:49:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640004560000|2021-12-20 12:49:20|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2678.6|2672.6|2
1640004600000|2021-12-20 12:50:00|2678.9|2672.9|2679.6|2673.6|2679.6|2673.6|2678.9|2672.9|3
1640004650000|2021-12-20 12:50:50|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1640004660000|2021-12-20 12:51:00|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640004670000|2021-12-20 12:51:10|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1640004680000|2021-12-20 12:51:20|2678.9|2672.9|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|3
1640004700000|2021-12-20 12:51:40|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|4
1640004710000|2021-12-20 12:51:50|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1640004730000|2021-12-20 12:52:10|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1640004760000|2021-12-20 12:52:40|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.9|2672.9|2
1640004780000|2021-12-20 12:53:00|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1640004790000|2021-12-20 12:53:10|2678.9|2672.9|2678.6|2672.6|2678.9|2672.9|2678.6|2672.6|2
1640004800000|2021-12-20 12:53:20|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1640004810000|2021-12-20 12:53:30|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1640004840000|2021-12-20 12:54:00|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640004850000|2021-12-20 12:54:10|2677.9|2671.9|2677.1|2671.1|2677.9|2671.9|2676.4|2670.4|7
1640004860000|2021-12-20 12:54:20|2676.9|2670.9|2677.1|2671.1|2677.6|2671.6|2676.9|2670.9|3
1640004870000|2021-12-20 12:54:30|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1640004880000|2021-12-20 12:54:40|2676.9|2670.9|2677.1|2671.1|2677.1|2671.1|2676.9|2670.9|2
1640004890000|2021-12-20 12:54:50|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1640004900000|2021-12-20 12:55:00|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|3
1640004910000|2021-12-20 12:55:10|2677.1|2671.1|2678.1|2672.1|2678.1|2672.1|2677.1|2671.1|7
1640004920000|2021-12-20 12:55:20|2678.6|2672.6|2678.6|2672.6|2679.1|2673.1|2678.4|2672.4|4
1640004930000|2021-12-20 12:55:30|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|3
1640004940000|2021-12-20 12:55:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640004950000|2021-12-20 12:55:50|2678.1|2672.1|2678.6|2672.6|2678.9|2672.9|2678.1|2672.1|3
1640004960000|2021-12-20 12:56:00|2678.9|2672.9|2679.1|2673.1|2679.4|2673.4|2678.9|2672.9|4
1640004970000|2021-12-20 12:56:10|2678.9|2672.9|2677.6|2671.6|2679.1|2673.1|2677.6|2671.6|3
1640004980000|2021-12-20 12:56:20|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1640005000000|2021-12-20 12:56:40|2677.6|2671.6|2676.9|2670.9|2677.9|2671.9|2676.9|2670.9|4
1640005020000|2021-12-20 12:57:00|2677.1|2671.1|2676.4|2670.4|2677.1|2671.1|2676.1|2670.1|6
1640005030000|2021-12-20 12:57:10|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.4|2670.4|3
1640005040000|2021-12-20 12:57:20|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|3
1640005050000|2021-12-20 12:57:30|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|4
1640005060000|2021-12-20 12:57:40|2677.4|2671.4|2676.9|2670.9|2677.4|2671.4|2676.9|2670.9|2
1640005080000|2021-12-20 12:58:00|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|6
1640005090000|2021-12-20 12:58:10|2676.6|2670.6|2676.9|2670.9|2677.1|2671.1|2676.6|2670.6|4
1640005130000|2021-12-20 12:58:50|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|4
1640005140000|2021-12-20 12:59:00|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1640005150000|2021-12-20 12:59:10|2676.6|2670.6|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|2
1640005160000|2021-12-20 12:59:20|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.4|2670.4|3
1640005170000|2021-12-20 12:59:30|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1640005180000|2021-12-20 12:59:40|2676.9|2670.9|2676.4|2670.4|2676.9|2670.9|2676.4|2670.4|3
1640005190000|2021-12-20 12:59:50|2676.6|2670.6|2675.6|2669.6|2676.6|2670.6|2675.4|2669.4|15
1640005200000|2021-12-20 13:00:00|2675.4|2669.4|2676.9|2670.9|2677.1|2671.1|2675.4|2669.4|17
1640005210000|2021-12-20 13:00:10|2677.1|2671.1|2677.4|2671.4|2677.6|2671.6|2677.1|2671.1|4
1640005220000|2021-12-20 13:00:20|2677.6|2671.6|2676.9|2670.9|2677.6|2671.6|2676.4|2670.4|13
1640005230000|2021-12-20 13:00:30|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1640005240000|2021-12-20 13:00:40|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1640005250000|2021-12-20 13:00:50|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1640005260000|2021-12-20 13:01:00|2677.4|2671.4|2676.9|2670.9|2677.6|2671.6|2676.9|2670.9|7
1640005270000|2021-12-20 13:01:10|2677.1|2671.1|2675.6|2669.6|2677.1|2671.1|2675.6|2669.6|7
1640005280000|2021-12-20 13:01:20|2675.4|2669.4|2675.4|2669.4|2675.6|2669.6|2674.9|2668.9|7
1640005290000|2021-12-20 13:01:30|2675.6|2669.6|2676.1|2670.1|2676.1|2670.1|2675.6|2669.6|7
1640005300000|2021-12-20 13:01:40|2676.9|2670.9|2676.9|2670.9|2677.1|2671.1|2676.1|2670.1|9
1640005310000|2021-12-20 13:01:50|2676.6|2670.6|2676.9|2670.9|2677.1|2671.1|2676.4|2670.4|10
1640005320000|2021-12-20 13:02:00|2677.1|2671.1|2675.9|2669.9|2677.4|2671.4|2675.6|2669.6|8
1640005330000|2021-12-20 13:02:10|2675.6|2669.6|2675.9|2669.9|2676.9|2670.9|2675.6|2669.6|6
1640005340000|2021-12-20 13:02:20|2676.1|2670.1|2676.1|2670.1|2676.1|2670.1|2675.9|2669.9|3
1640005350000|2021-12-20 13:02:30|2675.9|2669.9|2676.6|2670.6|2676.9|2670.9|2675.9|2669.9|8
1640005360000|2021-12-20 13:02:40|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2675.9|2669.9|12
1640005370000|2021-12-20 13:02:50|2675.9|2669.9|2675.4|2669.4|2676.1|2670.1|2675.4|2669.4|3
1640005380000|2021-12-20 13:03:00|2676.1|2670.1|2674.4|2668.4|2676.1|2670.1|2674.4|2668.4|6
1640005390000|2021-12-20 13:03:10|2673.9|2667.9|2672.4|2666.4|2673.9|2667.9|2672.4|2666.4|4
1640005400000|2021-12-20 13:03:20|2672.6|2666.6|2673.6|2667.6|2673.6|2667.6|2672.6|2666.6|6
1640005410000|2021-12-20 13:03:30|2673.1|2667.1|2672.6|2666.6|2673.1|2667.1|2672.6|2666.6|6
1640005420000|2021-12-20 13:03:40|2672.4|2666.4|2671.4|2665.4|2672.6|2666.6|2671.4|2665.4|17
1640005430000|2021-12-20 13:03:50|2671.6|2665.6|2671.9|2665.9|2672.1|2666.1|2671.4|2665.4|11
1640005440000|2021-12-20 13:04:00|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.1|2666.1|12
1640005450000|2021-12-20 13:04:10|2672.4|2666.4|2674.4|2668.4|2674.4|2668.4|2672.4|2666.4|10
1640005460000|2021-12-20 13:04:20|2674.1|2668.1|2674.4|2668.4|2674.6|2668.6|2673.6|2667.6|13
1640005470000|2021-12-20 13:04:30|2674.6|2668.6|2674.9|2668.9|2675.1|2669.1|2674.4|2668.4|14
1640005480000|2021-12-20 13:04:40|2674.6|2668.6|2676.4|2670.4|2676.4|2670.4|2674.6|2668.6|7
1640005490000|2021-12-20 13:04:50|2676.6|2670.6|2675.9|2669.9|2676.6|2670.6|2675.9|2669.9|5
1640005500000|2021-12-20 13:05:00|2675.1|2669.1|2674.9|2668.9|2675.4|2669.4|2674.9|2668.9|6
1640005510000|2021-12-20 13:05:10|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1640005520000|2021-12-20 13:05:20|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|3
1640005530000|2021-12-20 13:05:30|2675.1|2669.1|2676.6|2670.6|2676.6|2670.6|2675.1|2669.1|3
1640005540000|2021-12-20 13:05:40|2676.9|2670.9|2677.4|2671.4|2677.4|2671.4|2676.9|2670.9|5
1640005550000|2021-12-20 13:05:50|2677.1|2671.1|2677.1|2671.1|2677.9|2671.9|2676.9|2670.9|8
1640005560000|2021-12-20 13:06:00|2677.4|2671.4|2677.1|2671.1|2677.6|2671.6|2676.9|2670.9|6
1640005570000|2021-12-20 13:06:10|2677.4|2671.4|2677.1|2671.1|2677.6|2671.6|2676.9|2670.9|10
1640005580000|2021-12-20 13:06:20|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|3
1640005590000|2021-12-20 13:06:30|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2676.6|2670.6|5
1640005620000|2021-12-20 13:07:00|2676.9|2670.9|2677.9|2671.9|2677.9|2671.9|2676.9|2670.9|8
1640005630000|2021-12-20 13:07:10|2677.4|2671.4|2677.6|2671.6|2678.1|2672.1|2677.4|2671.4|5
1640005640000|2021-12-20 13:07:20|2677.9|2671.9|2679.1|2673.1|2679.6|2673.6|2677.9|2671.9|8
1640005650000|2021-12-20 13:07:30|2679.4|2673.4|2678.6|2672.6|2679.4|2673.4|2678.6|2672.6|8
1640005660000|2021-12-20 13:07:40|2678.4|2672.4|2678.9|2672.9|2679.4|2673.4|2678.4|2672.4|10
1640005670000|2021-12-20 13:07:50|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1640005680000|2021-12-20 13:08:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640005700000|2021-12-20 13:08:20|2679.1|2673.1|2678.9|2672.9|2679.1|2673.1|2678.6|2672.6|6
1640005710000|2021-12-20 13:08:30|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1640005720000|2021-12-20 13:08:40|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|4
1640005730000|2021-12-20 13:08:50|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.1|2673.1|5
1640005740000|2021-12-20 13:09:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640005770000|2021-12-20 13:09:30|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1640005790000|2021-12-20 13:09:50|2679.4|2673.4|2679.9|2673.9|2680.1|2674.1|2679.4|2673.4|4
1640005800000|2021-12-20 13:10:00|2680.4|2674.4|2680.9|2674.9|2681.6|2675.6|2680.4|2674.4|7
1640005810000|2021-12-20 13:10:10|2680.6|2674.6|2680.9|2674.9|2681.4|2675.4|2680.6|2674.6|7
1640005820000|2021-12-20 13:10:20|2681.1|2675.1|2680.9|2674.9|2681.4|2675.4|2680.9|2674.9|4
1640005830000|2021-12-20 13:10:30|2680.6|2674.6|2681.4|2675.4|2681.4|2675.4|2680.6|2674.6|6
1640005840000|2021-12-20 13:10:40|2681.1|2675.1|2679.6|2673.6|2681.1|2675.1|2679.6|2673.6|4
1640005850000|2021-12-20 13:10:50|2679.9|2673.9|2680.4|2674.4|2680.6|2674.6|2679.9|2673.9|4
1640005860000|2021-12-20 13:11:00|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|4
1640005870000|2021-12-20 13:11:10|2680.1|2674.1|2679.9|2673.9|2680.4|2674.4|2679.6|2673.6|6
1640005880000|2021-12-20 13:11:20|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1640005910000|2021-12-20 13:11:50|2679.9|2673.9|2679.4|2673.4|2679.9|2673.9|2679.4|2673.4|5
1640005920000|2021-12-20 13:12:00|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|4
1640005930000|2021-12-20 13:12:10|2679.6|2673.6|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|5
1640005940000|2021-12-20 13:12:20|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1640005950000|2021-12-20 13:12:30|2679.9|2673.9|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|3
1640005960000|2021-12-20 13:12:40|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|3
1640005980000|2021-12-20 13:13:00|2680.4|2674.4|2679.9|2673.9|2680.4|2674.4|2679.9|2673.9|3
1640005990000|2021-12-20 13:13:10|2680.1|2674.1|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|2
1640006000000|2021-12-20 13:13:20|2681.4|2675.4|2682.1|2676.1|2682.1|2676.1|2681.4|2675.4|4
1640006010000|2021-12-20 13:13:30|2681.9|2675.9|2682.6|2676.6|2682.9|2676.9|2681.9|2675.9|5
1640006020000|2021-12-20 13:13:40|2682.1|2676.1|2681.4|2675.4|2682.6|2676.6|2681.4|2675.4|10
1640006040000|2021-12-20 13:14:00|2681.6|2675.6|2680.1|2674.1|2682.4|2676.4|2679.6|2673.6|7
1640006050000|2021-12-20 13:14:10|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.4|2674.4|9
1640006060000|2021-12-20 13:14:20|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1640006070000|2021-12-20 13:14:30|2681.1|2675.1|2681.6|2675.6|2681.6|2675.6|2681.1|2675.1|5
1640006080000|2021-12-20 13:14:40|2681.9|2675.9|2682.1|2676.1|2682.1|2676.1|2681.4|2675.4|6
1640006090000|2021-12-20 13:14:50|2681.6|2675.6|2682.4|2676.4|2682.4|2676.4|2681.6|2675.6|3
1640006100000|2021-12-20 13:15:00|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1640006110000|2021-12-20 13:15:10|2681.9|2675.9|2681.6|2675.6|2682.1|2676.1|2681.6|2675.6|7
1640006120000|2021-12-20 13:15:20|2681.9|2675.9|2682.6|2676.6|2682.9|2676.9|2681.9|2675.9|7
1640006130000|2021-12-20 13:15:30|2682.4|2676.4|2682.1|2676.1|2682.4|2676.4|2682.1|2676.1|4
1640006150000|2021-12-20 13:15:50|2682.4|2676.4|2684.4|2678.4|2684.4|2678.4|2682.4|2676.4|2
1640006160000|2021-12-20 13:16:00|2684.1|2678.1|2683.1|2677.1|2684.1|2678.1|2682.9|2676.9|7
1640006180000|2021-12-20 13:16:20|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1640006190000|2021-12-20 13:16:30|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|3
1640006200000|2021-12-20 13:16:40|2682.9|2676.9|2683.6|2677.6|2683.6|2677.6|2682.9|2676.9|2
1640006210000|2021-12-20 13:16:50|2683.9|2677.9|2683.4|2677.4|2683.9|2677.9|2683.4|2677.4|2
1640006220000|2021-12-20 13:17:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2682.9|2676.9|5
1640006230000|2021-12-20 13:17:10|2683.4|2677.4|2684.6|2678.6|2684.6|2678.6|2683.4|2677.4|4
1640006240000|2021-12-20 13:17:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1640006250000|2021-12-20 13:17:30|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|8
1640006260000|2021-12-20 13:17:40|2684.6|2678.6|2685.4|2679.4|2685.6|2679.6|2684.6|2678.6|5
1640006270000|2021-12-20 13:17:50|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|3
1640006280000|2021-12-20 13:18:00|2684.9|2678.9|2683.6|2677.6|2684.9|2678.9|2683.6|2677.6|4
1640006290000|2021-12-20 13:18:10|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.6|2676.6|4
1640006300000|2021-12-20 13:18:20|2683.1|2677.1|2682.4|2676.4|2683.4|2677.4|2682.4|2676.4|6
1640006310000|2021-12-20 13:18:30|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1640006320000|2021-12-20 13:18:40|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|3
1640006330000|2021-12-20 13:18:50|2682.4|2676.4|2682.9|2676.9|2683.1|2677.1|2682.4|2676.4|15
1640006340000|2021-12-20 13:19:00|2682.6|2676.6|2683.1|2677.1|2683.6|2677.6|2682.6|2676.6|13
1640006350000|2021-12-20 13:19:10|2682.9|2676.9|2683.1|2677.1|2683.6|2677.6|2682.9|2676.9|8
1640006360000|2021-12-20 13:19:20|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|4
1640006380000|2021-12-20 13:19:40|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1640006390000|2021-12-20 13:19:50|2683.9|2677.9|2684.6|2678.6|2684.6|2678.6|2683.9|2677.9|4
1640006400000|2021-12-20 13:20:00|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1640006410000|2021-12-20 13:20:10|2684.4|2678.4|2685.1|2679.1|2685.4|2679.4|2684.4|2678.4|10
1640006420000|2021-12-20 13:20:20|2684.6|2678.6|2685.1|2679.1|2685.6|2679.6|2684.6|2678.6|9
1640006430000|2021-12-20 13:20:30|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.4|2678.4|4
1640006440000|2021-12-20 13:20:40|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|3
1640006460000|2021-12-20 13:21:00|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|4
1640006470000|2021-12-20 13:21:10|2684.1|2678.1|2684.4|2678.4|2684.6|2678.6|2684.1|2678.1|6
1640006480000|2021-12-20 13:21:20|2684.6|2678.6|2685.6|2679.6|2685.6|2679.6|2684.6|2678.6|4
1640006500000|2021-12-20 13:21:40|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|3
1640006510000|2021-12-20 13:21:50|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1640006520000|2021-12-20 13:22:00|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2684.9|2678.9|5
1640006530000|2021-12-20 13:22:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1640006540000|2021-12-20 13:22:20|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1640006550000|2021-12-20 13:22:30|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1640006560000|2021-12-20 13:22:40|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1640006570000|2021-12-20 13:22:50|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640006580000|2021-12-20 13:23:00|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|6
1640006590000|2021-12-20 13:23:10|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1640006600000|2021-12-20 13:23:20|2683.4|2677.4|2684.4|2678.4|2684.4|2678.4|2683.4|2677.4|4
1640006610000|2021-12-20 13:23:30|2684.1|2678.1|2683.4|2677.4|2684.1|2678.1|2683.4|2677.4|6
1640006620000|2021-12-20 13:23:40|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2682.9|2676.9|7
1640006630000|2021-12-20 13:23:50|2683.4|2677.4|2683.1|2677.1|2683.4|2677.4|2683.1|2677.1|2
1640006640000|2021-12-20 13:24:00|2683.4|2677.4|2683.6|2677.6|2683.9|2677.9|2683.1|2677.1|7
1640006650000|2021-12-20 13:24:10|2683.9|2677.9|2683.6|2677.6|2683.9|2677.9|2683.6|2677.6|2
1640006660000|2021-12-20 13:24:20|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1640006670000|2021-12-20 13:24:30|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|5
1640006680000|2021-12-20 13:24:40|2683.4|2677.4|2683.6|2677.6|2683.9|2677.9|2683.4|2677.4|3
1640006690000|2021-12-20 13:24:50|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1640006700000|2021-12-20 13:25:00|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640006710000|2021-12-20 13:25:10|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|6
1640006720000|2021-12-20 13:25:20|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.1|2678.1|6
1640006740000|2021-12-20 13:25:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1640006770000|2021-12-20 13:26:10|2685.1|2679.1|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|5
1640006780000|2021-12-20 13:26:20|2685.1|2679.1|2685.4|2679.4|2685.6|2679.6|2685.1|2679.1|8
1640006790000|2021-12-20 13:26:30|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1640006800000|2021-12-20 13:26:40|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1640006810000|2021-12-20 13:26:50|2683.6|2677.6|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|2
1640006820000|2021-12-20 13:27:00|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.4|2677.4|8
1640006830000|2021-12-20 13:27:10|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1640006840000|2021-12-20 13:27:20|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1640006850000|2021-12-20 13:27:30|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|4
1640006860000|2021-12-20 13:27:40|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|4
1640006870000|2021-12-20 13:27:50|2682.6|2676.6|2683.1|2677.1|2683.1|2677.1|2682.6|2676.6|2
1640006880000|2021-12-20 13:28:00|2682.9|2676.9|2683.9|2677.9|2683.9|2677.9|2682.9|2676.9|8
1640006890000|2021-12-20 13:28:10|2684.1|2678.1|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|5
1640006900000|2021-12-20 13:28:20|2683.9|2677.9|2683.9|2677.9|2684.1|2678.1|2683.6|2677.6|7
1640006910000|2021-12-20 13:28:30|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1640006920000|2021-12-20 13:28:40|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1640006930000|2021-12-20 13:28:50|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1640006940000|2021-12-20 13:29:00|2684.1|2678.1|2683.4|2677.4|2684.1|2678.1|2683.4|2677.4|2
1640006960000|2021-12-20 13:29:20|2682.6|2676.6|2683.4|2677.4|2683.4|2677.4|2682.6|2676.6|4
1640006970000|2021-12-20 13:29:30|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|4
1640007000000|2021-12-20 13:30:00|2683.1|2677.1|2682.4|2676.4|2683.1|2677.1|2682.4|2676.4|4
1640007010000|2021-12-20 13:30:10|2682.6|2676.6|2681.9|2675.9|2682.6|2676.6|2681.6|2675.6|4
1640007020000|2021-12-20 13:30:20|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|2
1640007030000|2021-12-20 13:30:30|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1640007040000|2021-12-20 13:30:40|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1640007050000|2021-12-20 13:30:50|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1640007060000|2021-12-20 13:31:00|2681.4|2675.4|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|3
1640007070000|2021-12-20 13:31:10|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1640007080000|2021-12-20 13:31:20|2681.4|2675.4|2680.9|2674.9|2681.4|2675.4|2680.9|2674.9|2
1640007100000|2021-12-20 13:31:40|2680.6|2674.6|2680.1|2674.1|2680.9|2674.9|2679.9|2673.9|6
1640007120000|2021-12-20 13:32:00|2679.9|2673.9|2679.9|2673.9|2680.4|2674.4|2679.4|2673.4|5
1640007130000|2021-12-20 13:32:10|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2678.9|2672.9|4
1640007140000|2021-12-20 13:32:20|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1640007160000|2021-12-20 13:32:40|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1640007170000|2021-12-20 13:32:50|2678.9|2672.9|2678.4|2672.4|2678.9|2672.9|2678.4|2672.4|2
1640007180000|2021-12-20 13:33:00|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|3
1640007190000|2021-12-20 13:33:10|2677.9|2671.9|2679.4|2673.4|2679.4|2673.4|2677.9|2671.9|4
1640007200000|2021-12-20 13:33:20|2679.1|2673.1|2678.4|2672.4|2679.1|2673.1|2678.4|2672.4|2
1640007210000|2021-12-20 13:33:30|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1640007230000|2021-12-20 13:33:50|2678.9|2672.9|2679.1|2673.1|2679.4|2673.4|2678.9|2672.9|3
1640007240000|2021-12-20 13:34:00|2678.6|2672.6|2678.1|2672.1|2678.9|2672.9|2678.1|2672.1|4
1640007250000|2021-12-20 13:34:10|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1640007260000|2021-12-20 13:34:20|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1640007270000|2021-12-20 13:34:30|2676.9|2670.9|2676.9|2670.9|2677.1|2671.1|2676.6|2670.6|5
1640007280000|2021-12-20 13:34:40|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1640007300000|2021-12-20 13:35:00|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.4|2670.4|3
1640007310000|2021-12-20 13:35:10|2676.4|2670.4|2677.6|2671.6|2677.6|2671.6|2676.4|2670.4|5
1640007320000|2021-12-20 13:35:20|2677.9|2671.9|2678.4|2672.4|2678.4|2672.4|2677.9|2671.9|2
1640007340000|2021-12-20 13:35:40|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|2
1640007350000|2021-12-20 13:35:50|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1640007360000|2021-12-20 13:36:00|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.4|2671.4|4
1640007370000|2021-12-20 13:36:10|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1640007380000|2021-12-20 13:36:20|2677.6|2671.6|2677.9|2671.9|2677.9|2671.9|2676.9|2670.9|7
1640007390000|2021-12-20 13:36:30|2678.1|2672.1|2677.9|2671.9|2678.4|2672.4|2677.9|2671.9|3
1640007400000|2021-12-20 13:36:40|2678.1|2672.1|2678.4|2672.4|2678.4|2672.4|2678.1|2672.1|6
1640007410000|2021-12-20 13:36:50|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.6|2671.6|8
1640007420000|2021-12-20 13:37:00|2678.1|2672.1|2677.9|2671.9|2678.1|2672.1|2677.6|2671.6|4
1640007430000|2021-12-20 13:37:10|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1640007440000|2021-12-20 13:37:20|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.4|2671.4|6
1640007450000|2021-12-20 13:37:30|2677.9|2671.9|2677.6|2671.6|2677.9|2671.9|2677.6|2671.6|2
1640007460000|2021-12-20 13:37:40|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1640007470000|2021-12-20 13:37:50|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|1
1640007490000|2021-12-20 13:38:10|2677.1|2671.1|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|4
1640007500000|2021-12-20 13:38:20|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|1
1640007510000|2021-12-20 13:38:30|2676.9|2670.9|2676.4|2670.4|2677.1|2671.1|2676.4|2670.4|5
1640007520000|2021-12-20 13:38:40|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1640007530000|2021-12-20 13:38:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1640007550000|2021-12-20 13:39:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|1
1640007580000|2021-12-20 13:39:40|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1640007600000|2021-12-20 13:40:00|2676.4|2670.4|2677.4|2671.4|2677.4|2671.4|2676.4|2670.4|3
1640007610000|2021-12-20 13:40:10|2677.1|2671.1|2677.1|2671.1|2677.1|2671.1|2676.6|2670.6|4
1640007620000|2021-12-20 13:40:20|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1640007640000|2021-12-20 13:40:40|2677.6|2671.6|2678.9|2672.9|2678.9|2672.9|2677.6|2671.6|6
1640007650000|2021-12-20 13:40:50|2678.6|2672.6|2679.4|2673.4|2679.4|2673.4|2678.6|2672.6|2
1640007670000|2021-12-20 13:41:10|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2678.6|2672.6|2
1640007680000|2021-12-20 13:41:20|2678.4|2672.4|2679.4|2673.4|2679.4|2673.4|2678.4|2672.4|4
1640007700000|2021-12-20 13:41:40|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2677.6|2671.6|5
1640007710000|2021-12-20 13:41:50|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1640007730000|2021-12-20 13:42:10|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1640007740000|2021-12-20 13:42:20|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.1|2673.1|7
1640007750000|2021-12-20 13:42:30|2680.4|2674.4|2679.6|2673.6|2680.4|2674.4|2679.6|2673.6|5
1640007760000|2021-12-20 13:42:40|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1640007770000|2021-12-20 13:42:50|2680.1|2674.1|2679.9|2673.9|2680.4|2674.4|2679.6|2673.6|6
1640007780000|2021-12-20 13:43:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640007790000|2021-12-20 13:43:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|3
1640007810000|2021-12-20 13:43:30|2679.6|2673.6|2679.4|2673.4|2679.6|2673.6|2679.1|2673.1|4
1640007850000|2021-12-20 13:44:10|2679.1|2673.1|2678.4|2672.4|2679.4|2673.4|2678.4|2672.4|9
1640007870000|2021-12-20 13:44:30|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2677.9|2671.9|5
1640007880000|2021-12-20 13:44:40|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1640007900000|2021-12-20 13:45:00|2677.6|2671.6|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|3
1640007920000|2021-12-20 13:45:20|2677.4|2671.4|2677.4|2671.4|2677.4|2671.4|2677.1|2671.1|3
1640007940000|2021-12-20 13:45:40|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1640007950000|2021-12-20 13:45:50|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.6|2670.6|5
1640007960000|2021-12-20 13:46:00|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1640007970000|2021-12-20 13:46:10|2677.4|2671.4|2676.6|2670.6|2677.4|2671.4|2676.4|2670.4|3
1640007980000|2021-12-20 13:46:20|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2675.6|2669.6|11
1640007990000|2021-12-20 13:46:30|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.4|2670.4|7
1640008000000|2021-12-20 13:46:40|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2676.1|2670.1|5
1640008020000|2021-12-20 13:47:00|2676.6|2670.6|2676.1|2670.1|2677.1|2671.1|2676.1|2670.1|6
1640008030000|2021-12-20 13:47:10|2676.4|2670.4|2676.4|2670.4|2676.4|2670.4|2675.9|2669.9|6
1640008050000|2021-12-20 13:47:30|2676.6|2670.6|2676.1|2670.1|2676.6|2670.6|2676.1|2670.1|3
1640008060000|2021-12-20 13:47:40|2676.4|2670.4|2676.1|2670.1|2676.4|2670.4|2676.1|2670.1|2
1640008070000|2021-12-20 13:47:50|2674.9|2668.9|2675.6|2669.6|2675.6|2669.6|2674.9|2668.9|8
1640008080000|2021-12-20 13:48:00|2675.9|2669.9|2675.6|2669.6|2675.9|2669.9|2675.6|2669.6|8
1640008090000|2021-12-20 13:48:10|2675.4|2669.4|2675.6|2669.6|2675.9|2669.9|2675.1|2669.1|9
1640008100000|2021-12-20 13:48:20|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2674.9|2668.9|5
1640008110000|2021-12-20 13:48:30|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2674.9|2668.9|3
1640008120000|2021-12-20 13:48:40|2674.9|2668.9|2674.9|2668.9|2675.4|2669.4|2674.9|2668.9|11
1640008130000|2021-12-20 13:48:50|2675.1|2669.1|2675.1|2669.1|2675.4|2669.4|2674.9|2668.9|8
1640008140000|2021-12-20 13:49:00|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|3
1640008150000|2021-12-20 13:49:10|2676.1|2670.1|2675.9|2669.9|2676.1|2670.1|2675.6|2669.6|4
1640008160000|2021-12-20 13:49:20|2675.6|2669.6|2675.4|2669.4|2676.1|2670.1|2675.4|2669.4|6
1640008170000|2021-12-20 13:49:30|2674.9|2668.9|2674.9|2668.9|2675.4|2669.4|2674.9|2668.9|5
1640008190000|2021-12-20 13:49:50|2674.6|2668.6|2674.6|2668.6|2674.9|2668.9|2674.4|2668.4|6
1640008200000|2021-12-20 13:50:00|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2673.9|2667.9|6
1640008210000|2021-12-20 13:50:10|2674.4|2668.4|2674.4|2668.4|2674.6|2668.6|2674.1|2668.1|5
1640008220000|2021-12-20 13:50:20|2674.6|2668.6|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|3
1640008230000|2021-12-20 13:50:30|2674.9|2668.9|2674.4|2668.4|2675.1|2669.1|2674.1|2668.1|6
1640008240000|2021-12-20 13:50:40|2674.6|2668.6|2674.1|2668.1|2674.6|2668.6|2673.6|2667.6|7
1640008250000|2021-12-20 13:50:50|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1640008260000|2021-12-20 13:51:00|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.4|2667.4|6
1640008270000|2021-12-20 13:51:10|2673.4|2667.4|2672.6|2666.6|2673.4|2667.4|2672.1|2666.1|10
1640008280000|2021-12-20 13:51:20|2672.9|2666.9|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|4
1640008290000|2021-12-20 13:51:30|2673.4|2667.4|2672.4|2666.4|2673.6|2667.6|2672.1|2666.1|7
1640008300000|2021-12-20 13:51:40|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|6
1640008310000|2021-12-20 13:51:50|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.4|2666.4|7
1640008320000|2021-12-20 13:52:00|2672.4|2666.4|2672.9|2666.9|2673.6|2667.6|2672.4|2666.4|14
1640008330000|2021-12-20 13:52:10|2672.6|2666.6|2673.6|2667.6|2673.6|2667.6|2672.6|2666.6|2
1640008340000|2021-12-20 13:52:20|2674.4|2668.4|2673.9|2667.9|2674.6|2668.6|2673.9|2667.9|6
1640008350000|2021-12-20 13:52:30|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1640008380000|2021-12-20 13:53:00|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1640008390000|2021-12-20 13:53:10|2674.4|2668.4|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|3
1640008400000|2021-12-20 13:53:20|2674.1|2668.1|2674.9|2668.9|2675.1|2669.1|2674.1|2668.1|6
1640008410000|2021-12-20 13:53:30|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1640008420000|2021-12-20 13:53:40|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|4
1640008430000|2021-12-20 13:53:50|2674.9|2668.9|2674.4|2668.4|2674.9|2668.9|2674.4|2668.4|2
1640008440000|2021-12-20 13:54:00|2674.1|2668.1|2673.6|2667.6|2674.1|2668.1|2673.6|2667.6|3
1640008450000|2021-12-20 13:54:10|2673.9|2667.9|2674.4|2668.4|2674.4|2668.4|2673.9|2667.9|2
1640008460000|2021-12-20 13:54:20|2674.6|2668.6|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|2
1640008470000|2021-12-20 13:54:30|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1640008480000|2021-12-20 13:54:40|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1640008490000|2021-12-20 13:54:50|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.6|2667.6|4
1640008500000|2021-12-20 13:55:00|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1640008510000|2021-12-20 13:55:10|2673.9|2667.9|2675.4|2669.4|2675.6|2669.6|2673.9|2667.9|7
1640008520000|2021-12-20 13:55:20|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1640008530000|2021-12-20 13:55:30|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1640008540000|2021-12-20 13:55:40|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1640008550000|2021-12-20 13:55:50|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1640008560000|2021-12-20 13:56:00|2674.1|2668.1|2673.9|2667.9|2674.1|2668.1|2673.6|2667.6|4
1640008570000|2021-12-20 13:56:10|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1640008590000|2021-12-20 13:56:30|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1640008600000|2021-12-20 13:56:40|2673.6|2667.6|2675.1|2669.1|2675.1|2669.1|2673.6|2667.6|4
1640008610000|2021-12-20 13:56:50|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.6|2668.6|3
1640008620000|2021-12-20 13:57:00|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.9|2668.9|2
1640008630000|2021-12-20 13:57:10|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1640008650000|2021-12-20 13:57:30|2675.4|2669.4|2675.4|2669.4|2675.9|2669.9|2675.1|2669.1|4
1640008660000|2021-12-20 13:57:40|2675.1|2669.1|2675.1|2669.1|2675.4|2669.4|2674.9|2668.9|4
1640008670000|2021-12-20 13:57:50|2674.9|2668.9|2674.6|2668.6|2674.9|2668.9|2674.6|2668.6|2
1640008690000|2021-12-20 13:58:10|2674.4|2668.4|2675.4|2669.4|2675.4|2669.4|2674.4|2668.4|3
1640008700000|2021-12-20 13:58:20|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1640008710000|2021-12-20 13:58:30|2675.4|2669.4|2675.6|2669.6|2675.9|2669.9|2675.4|2669.4|3
1640008730000|2021-12-20 13:58:50|2675.4|2669.4|2675.6|2669.6|2675.6|2669.6|2675.1|2669.1|4
1640008740000|2021-12-20 13:59:00|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|3
1640008750000|2021-12-20 13:59:10|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.6|2669.6|2
1640008760000|2021-12-20 13:59:20|2675.6|2669.6|2675.1|2669.1|2675.6|2669.6|2675.1|2669.1|2
1640008770000|2021-12-20 13:59:30|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1640008780000|2021-12-20 13:59:40|2675.1|2669.1|2674.6|2668.6|2675.1|2669.1|2674.6|2668.6|2
1640008790000|2021-12-20 13:59:50|2674.4|2668.4|2675.4|2669.4|2675.4|2669.4|2674.4|2668.4|4
1640008800000|2021-12-20 14:00:00|2675.1|2669.1|2674.9|2668.9|2675.1|2669.1|2674.6|2668.6|6
1640008810000|2021-12-20 14:00:10|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2674.6|2668.6|5
1640008820000|2021-12-20 14:00:20|2674.9|2668.9|2675.4|2669.4|2675.6|2669.6|2674.9|2668.9|4
1640008840000|2021-12-20 14:00:40|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|2675.9|2669.9|1
1640008850000|2021-12-20 14:00:50|2675.6|2669.6|2675.9|2669.9|2675.9|2669.9|2675.4|2669.4|4
1640008860000|2021-12-20 14:01:00|2676.4|2670.4|2676.4|2670.4|2676.6|2670.6|2676.4|2670.4|3
1640008870000|2021-12-20 14:01:10|2676.1|2670.1|2677.4|2671.4|2677.6|2671.6|2676.1|2670.1|4
1640008880000|2021-12-20 14:01:20|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.4|2670.4|6
1640008890000|2021-12-20 14:01:30|2677.1|2671.1|2676.9|2670.9|2677.1|2671.1|2676.9|2670.9|2
1640008900000|2021-12-20 14:01:40|2676.6|2670.6|2676.9|2670.9|2676.9|2670.9|2676.6|2670.6|2
1640008910000|2021-12-20 14:01:50|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1640008930000|2021-12-20 14:02:10|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1640008940000|2021-12-20 14:02:20|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1640008950000|2021-12-20 14:02:30|2677.4|2671.4|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|3
1640008960000|2021-12-20 14:02:40|2677.6|2671.6|2677.4|2671.4|2677.6|2671.6|2677.4|2671.4|2
1640008980000|2021-12-20 14:03:00|2677.6|2671.6|2678.4|2672.4|2678.6|2672.6|2677.6|2671.6|5
1640008990000|2021-12-20 14:03:10|2678.1|2672.1|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|3
1640009010000|2021-12-20 14:03:30|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|2677.9|2671.9|1
1640009040000|2021-12-20 14:04:00|2678.4|2672.4|2678.9|2672.9|2678.9|2672.9|2678.4|2672.4|4
1640009070000|2021-12-20 14:04:30|2679.1|2673.1|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|2
1640009100000|2021-12-20 14:05:00|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1640009110000|2021-12-20 14:05:10|2680.4|2674.4|2680.6|2674.6|2681.1|2675.1|2680.1|2674.1|6
1640009120000|2021-12-20 14:05:20|2680.9|2674.9|2681.1|2675.1|2681.1|2675.1|2680.9|2674.9|2
1640009130000|2021-12-20 14:05:30|2680.6|2674.6|2679.4|2673.4|2680.6|2674.6|2679.4|2673.4|5
1640009140000|2021-12-20 14:05:40|2679.6|2673.6|2680.4|2674.4|2680.4|2674.4|2679.6|2673.6|4
1640009150000|2021-12-20 14:05:50|2680.6|2674.6|2680.9|2674.9|2680.9|2674.9|2680.6|2674.6|4
1640009160000|2021-12-20 14:06:00|2680.6|2674.6|2680.6|2674.6|2680.6|2674.6|2680.1|2674.1|5
1640009170000|2021-12-20 14:06:10|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2680.4|2674.4|3
1640009190000|2021-12-20 14:06:30|2680.6|2674.6|2679.9|2673.9|2680.6|2674.6|2679.9|2673.9|3
1640009200000|2021-12-20 14:06:40|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1640009220000|2021-12-20 14:07:00|2680.1|2674.1|2679.4|2673.4|2680.1|2674.1|2679.4|2673.4|2
1640009230000|2021-12-20 14:07:10|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1640009250000|2021-12-20 14:07:30|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640009270000|2021-12-20 14:07:50|2679.9|2673.9|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|3
1640009280000|2021-12-20 14:08:00|2680.1|2674.1|2679.9|2673.9|2680.4|2674.4|2679.4|2673.4|6
1640009290000|2021-12-20 14:08:10|2679.6|2673.6|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|3
1640009300000|2021-12-20 14:08:20|2679.9|2673.9|2680.4|2674.4|2680.4|2674.4|2679.9|2673.9|2
1640009310000|2021-12-20 14:08:30|2680.6|2674.6|2680.4|2674.4|2680.6|2674.6|2680.1|2674.1|4
1640009320000|2021-12-20 14:08:40|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1640009330000|2021-12-20 14:08:50|2680.4|2674.4|2679.6|2673.6|2680.4|2674.4|2679.4|2673.4|8
1640009340000|2021-12-20 14:09:00|2679.4|2673.4|2679.9|2673.9|2679.9|2673.9|2679.4|2673.4|2
1640009350000|2021-12-20 14:09:10|2680.1|2674.1|2679.9|2673.9|2680.1|2674.1|2679.9|2673.9|2
1640009360000|2021-12-20 14:09:20|2680.1|2674.1|2680.4|2674.4|2680.4|2674.4|2680.1|2674.1|2
1640009370000|2021-12-20 14:09:30|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2679.6|2673.6|4
1640009380000|2021-12-20 14:09:40|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1640009410000|2021-12-20 14:10:10|2680.9|2674.9|2681.4|2675.4|2681.4|2675.4|2680.9|2674.9|2
1640009420000|2021-12-20 14:10:20|2681.1|2675.1|2682.9|2676.9|2682.9|2676.9|2681.1|2675.1|5
1640009430000|2021-12-20 14:10:30|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|2
1640009440000|2021-12-20 14:10:40|2682.9|2676.9|2684.9|2678.9|2684.9|2678.9|2682.9|2676.9|4
1640009450000|2021-12-20 14:10:50|2684.6|2678.6|2684.1|2678.1|2684.9|2678.9|2683.9|2677.9|7
1640009460000|2021-12-20 14:11:00|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|3
1640009470000|2021-12-20 14:11:10|2684.6|2678.6|2686.1|2680.1|2686.1|2680.1|2684.6|2678.6|2
1640009480000|2021-12-20 14:11:20|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.4|2679.4|7
1640009490000|2021-12-20 14:11:30|2686.1|2680.1|2687.1|2681.1|2687.4|2681.4|2685.6|2679.6|5
1640009500000|2021-12-20 14:11:40|2686.9|2680.9|2687.9|2681.9|2687.9|2681.9|2686.9|2680.9|4
1640009510000|2021-12-20 14:11:50|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2687.4|2681.4|7
1640009520000|2021-12-20 14:12:00|2687.9|2681.9|2688.4|2682.4|2688.4|2682.4|2687.9|2681.9|3
1640009530000|2021-12-20 14:12:10|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1640009550000|2021-12-20 14:12:30|2688.1|2682.1|2688.1|2682.1|2688.4|2682.4|2687.9|2681.9|5
1640009560000|2021-12-20 14:12:40|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1640009570000|2021-12-20 14:12:50|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1640009580000|2021-12-20 14:13:00|2687.9|2681.9|2686.4|2680.4|2687.9|2681.9|2686.4|2680.4|3
1640009590000|2021-12-20 14:13:10|2686.6|2680.6|2688.4|2682.4|2688.4|2682.4|2686.6|2680.6|4
1640009600000|2021-12-20 14:13:20|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1640009610000|2021-12-20 14:13:30|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|3
1640009620000|2021-12-20 14:13:40|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1640009630000|2021-12-20 14:13:50|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1640009640000|2021-12-20 14:14:00|2686.9|2680.9|2686.1|2680.1|2686.9|2680.9|2686.1|2680.1|2
1640009670000|2021-12-20 14:14:30|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2686.1|2680.1|3
1640009680000|2021-12-20 14:14:40|2687.1|2681.1|2687.4|2681.4|2687.6|2681.6|2687.1|2681.1|4
1640009690000|2021-12-20 14:14:50|2687.1|2681.1|2688.4|2682.4|2688.4|2682.4|2687.1|2681.1|3
1640009700000|2021-12-20 14:15:00|2688.1|2682.1|2689.4|2683.4|2689.6|2683.6|2688.1|2682.1|4
1640009710000|2021-12-20 14:15:10|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1640009720000|2021-12-20 14:15:20|2688.9|2682.9|2688.1|2682.1|2688.9|2682.9|2688.1|2682.1|4
1640009730000|2021-12-20 14:15:30|2688.4|2682.4|2688.6|2682.6|2688.9|2682.9|2688.4|2682.4|8
1640009740000|2021-12-20 14:15:40|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|5
1640009750000|2021-12-20 14:15:50|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1640009760000|2021-12-20 14:16:00|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1640009770000|2021-12-20 14:16:10|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1640009780000|2021-12-20 14:16:20|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1640009790000|2021-12-20 14:16:30|2688.6|2682.6|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|3
1640009810000|2021-12-20 14:16:50|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|3
1640009820000|2021-12-20 14:17:00|2689.1|2683.1|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|5
1640009830000|2021-12-20 14:17:10|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1640009840000|2021-12-20 14:17:20|2688.4|2682.4|2688.6|2682.6|2689.1|2683.1|2688.4|2682.4|5
1640009850000|2021-12-20 14:17:30|2688.4|2682.4|2687.9|2681.9|2688.4|2682.4|2687.9|2681.9|3
1640009860000|2021-12-20 14:17:40|2688.1|2682.1|2688.9|2682.9|2689.6|2683.6|2687.9|2681.9|10
1640009880000|2021-12-20 14:18:00|2689.1|2683.1|2689.6|2683.6|2689.6|2683.6|2689.1|2683.1|3
1640009890000|2021-12-20 14:18:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640009900000|2021-12-20 14:18:20|2689.6|2683.6|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|4
1640009910000|2021-12-20 14:18:30|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|4
1640009930000|2021-12-20 14:18:50|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640009940000|2021-12-20 14:19:00|2689.9|2683.9|2692.6|2686.6|2692.6|2686.6|2689.9|2683.9|6
1640009950000|2021-12-20 14:19:10|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.1|2686.1|3
1640009960000|2021-12-20 14:19:20|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1640009970000|2021-12-20 14:19:30|2691.6|2685.6|2691.1|2685.1|2691.6|2685.6|2691.1|2685.1|2
1640009980000|2021-12-20 14:19:40|2691.4|2685.4|2690.9|2684.9|2691.9|2685.9|2690.9|2684.9|6
1640009990000|2021-12-20 14:19:50|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|3
1640010000000|2021-12-20 14:20:00|2691.4|2685.4|2691.1|2685.1|2691.6|2685.6|2691.1|2685.1|3
1640010010000|2021-12-20 14:20:10|2690.9|2684.9|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|3
1640010020000|2021-12-20 14:20:20|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.4|2684.4|3
1640010040000|2021-12-20 14:20:40|2690.6|2684.6|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|2
1640010050000|2021-12-20 14:20:50|2690.6|2684.6|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|5
1640010060000|2021-12-20 14:21:00|2691.1|2685.1|2691.6|2685.6|2691.6|2685.6|2691.1|2685.1|5
1640010070000|2021-12-20 14:21:10|2691.4|2685.4|2691.6|2685.6|2691.9|2685.9|2691.4|2685.4|3
1640010080000|2021-12-20 14:21:20|2691.9|2685.9|2692.1|2686.1|2692.1|2686.1|2691.9|2685.9|2
1640010090000|2021-12-20 14:21:30|2691.9|2685.9|2692.9|2686.9|2693.4|2687.4|2691.9|2685.9|9
1640010100000|2021-12-20 14:21:40|2693.1|2687.1|2693.4|2687.4|2693.9|2687.9|2693.1|2687.1|4
1640010110000|2021-12-20 14:21:50|2693.6|2687.6|2693.6|2687.6|2693.9|2687.9|2693.6|2687.6|3
1640010120000|2021-12-20 14:22:00|2693.4|2687.4|2693.6|2687.6|2694.1|2688.1|2693.4|2687.4|3
1640010130000|2021-12-20 14:22:10|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1640010140000|2021-12-20 14:22:20|2693.9|2687.9|2693.4|2687.4|2694.1|2688.1|2693.4|2687.4|5
1640010150000|2021-12-20 14:22:30|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|2693.6|2687.6|1
1640010160000|2021-12-20 14:22:40|2693.4|2687.4|2692.9|2686.9|2693.4|2687.4|2692.9|2686.9|2
1640010170000|2021-12-20 14:22:50|2693.1|2687.1|2693.9|2687.9|2693.9|2687.9|2693.1|2687.1|4
1640010180000|2021-12-20 14:23:00|2694.1|2688.1|2694.4|2688.4|2694.4|2688.4|2694.1|2688.1|2
1640010190000|2021-12-20 14:23:10|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|3
1640010200000|2021-12-20 14:23:20|2695.6|2689.6|2694.6|2688.6|2695.6|2689.6|2694.6|2688.6|4
1640010210000|2021-12-20 14:23:30|2694.9|2688.9|2694.4|2688.4|2694.9|2688.9|2694.1|2688.1|3
1640010220000|2021-12-20 14:23:40|2694.6|2688.6|2695.1|2689.1|2695.1|2689.1|2694.6|2688.6|3
1640010230000|2021-12-20 14:23:50|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1640010240000|2021-12-20 14:24:00|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1640010250000|2021-12-20 14:24:10|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1640010270000|2021-12-20 14:24:30|2695.1|2689.1|2694.9|2688.9|2695.1|2689.1|2694.9|2688.9|2
1640010280000|2021-12-20 14:24:40|2695.4|2689.4|2693.9|2687.9|2695.4|2689.4|2693.9|2687.9|4
1640010290000|2021-12-20 14:24:50|2693.6|2687.6|2693.9|2687.9|2693.9|2687.9|2693.4|2687.4|3
1640010300000|2021-12-20 14:25:00|2693.6|2687.6|2693.4|2687.4|2693.6|2687.6|2692.9|2686.9|7
1640010310000|2021-12-20 14:25:10|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|2
1640010320000|2021-12-20 14:25:20|2692.6|2686.6|2692.4|2686.4|2692.6|2686.6|2692.4|2686.4|2
1640010330000|2021-12-20 14:25:30|2692.6|2686.6|2692.4|2686.4|2693.1|2687.1|2692.4|2686.4|6
1640010340000|2021-12-20 14:25:40|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1640010350000|2021-12-20 14:25:50|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1640010360000|2021-12-20 14:26:00|2693.4|2687.4|2695.4|2689.4|2695.6|2689.6|2693.4|2687.4|8
1640010380000|2021-12-20 14:26:20|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1640010390000|2021-12-20 14:26:30|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2694.4|2688.4|3
1640010400000|2021-12-20 14:26:40|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1640010410000|2021-12-20 14:26:50|2694.1|2688.1|2693.6|2687.6|2694.1|2688.1|2693.6|2687.6|3
1640010420000|2021-12-20 14:27:00|2693.9|2687.9|2694.1|2688.1|2694.1|2688.1|2693.9|2687.9|2
1640010470000|2021-12-20 14:27:50|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|2693.9|2687.9|1
1640010480000|2021-12-20 14:28:00|2693.6|2687.6|2693.1|2687.1|2693.6|2687.6|2692.9|2686.9|6
1640010490000|2021-12-20 14:28:10|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|2693.4|2687.4|1
1640010500000|2021-12-20 14:28:20|2693.1|2687.1|2692.4|2686.4|2693.1|2687.1|2692.4|2686.4|4
1640010510000|2021-12-20 14:28:30|2692.1|2686.1|2691.6|2685.6|2692.1|2686.1|2691.6|2685.6|3
1640010520000|2021-12-20 14:28:40|2691.9|2685.9|2692.4|2686.4|2692.4|2686.4|2691.9|2685.9|4
1640010550000|2021-12-20 14:29:10|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1640010560000|2021-12-20 14:29:20|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|3
1640010590000|2021-12-20 14:29:50|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1640010610000|2021-12-20 14:30:10|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1640010620000|2021-12-20 14:30:20|2691.6|2685.6|2690.4|2684.4|2691.6|2685.6|2690.4|2684.4|4
1640010630000|2021-12-20 14:30:30|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|4
1640010650000|2021-12-20 14:30:50|2690.6|2684.6|2690.9|2684.9|2691.1|2685.1|2690.6|2684.6|4
1640010670000|2021-12-20 14:31:10|2690.6|2684.6|2689.6|2683.6|2690.6|2684.6|2689.6|2683.6|6
1640010680000|2021-12-20 14:31:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1640010690000|2021-12-20 14:31:30|2690.1|2684.1|2690.9|2684.9|2690.9|2684.9|2689.9|2683.9|6
1640010700000|2021-12-20 14:31:40|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1640010710000|2021-12-20 14:31:50|2690.9|2684.9|2690.1|2684.1|2690.9|2684.9|2690.1|2684.1|2
1640010720000|2021-12-20 14:32:00|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1640010730000|2021-12-20 14:32:10|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1640010740000|2021-12-20 14:32:20|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2689.9|2683.9|6
1640010750000|2021-12-20 14:32:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1640010760000|2021-12-20 14:32:40|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|3
1640010770000|2021-12-20 14:32:50|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|3
1640010780000|2021-12-20 14:33:00|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.1|2683.1|6
1640010790000|2021-12-20 14:33:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1640010800000|2021-12-20 14:33:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640010810000|2021-12-20 14:33:30|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|3
1640010830000|2021-12-20 14:33:50|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1640010850000|2021-12-20 14:34:10|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1640010870000|2021-12-20 14:34:30|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1640010890000|2021-12-20 14:34:50|2690.4|2684.4|2690.4|2684.4|2690.6|2684.6|2690.4|2684.4|3
1640010900000|2021-12-20 14:35:00|2690.1|2684.1|2689.6|2683.6|2690.4|2684.4|2689.4|2683.4|8
1640010910000|2021-12-20 14:35:10|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|3
1640010920000|2021-12-20 14:35:20|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1640010930000|2021-12-20 14:35:30|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|3
1640010950000|2021-12-20 14:35:50|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1640010960000|2021-12-20 14:36:00|2690.1|2684.1|2688.9|2682.9|2690.1|2684.1|2688.9|2682.9|4
1640010970000|2021-12-20 14:36:10|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1640010980000|2021-12-20 14:36:20|2689.1|2683.1|2688.1|2682.1|2689.1|2683.1|2688.1|2682.1|4
1640010990000|2021-12-20 14:36:30|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1640011000000|2021-12-20 14:36:40|2688.9|2682.9|2689.1|2683.1|2689.4|2683.4|2688.9|2682.9|4
1640011010000|2021-12-20 14:36:50|2689.4|2683.4|2689.1|2683.1|2689.6|2683.6|2688.4|2682.4|7
1640011020000|2021-12-20 14:37:00|2688.9|2682.9|2689.4|2683.4|2689.6|2683.6|2688.6|2682.6|7
1640011030000|2021-12-20 14:37:10|2689.1|2683.1|2688.9|2682.9|2689.4|2683.4|2688.6|2682.6|6
1640011040000|2021-12-20 14:37:20|2688.6|2682.6|2687.9|2681.9|2688.6|2682.6|2687.6|2681.6|6
1640011050000|2021-12-20 14:37:30|2687.6|2681.6|2688.1|2682.1|2688.1|2682.1|2687.6|2681.6|5
1640011060000|2021-12-20 14:37:40|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1640011070000|2021-12-20 14:37:50|2688.1|2682.1|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|2
1640011080000|2021-12-20 14:38:00|2688.4|2682.4|2688.1|2682.1|2688.6|2682.6|2688.1|2682.1|4
1640011090000|2021-12-20 14:38:10|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1640011100000|2021-12-20 14:38:20|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.4|2681.4|3
1640011110000|2021-12-20 14:38:30|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1640011120000|2021-12-20 14:38:40|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|4
1640011130000|2021-12-20 14:38:50|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1640011140000|2021-12-20 14:39:00|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1640011150000|2021-12-20 14:39:10|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2687.6|2681.6|2
1640011160000|2021-12-20 14:39:20|2687.6|2681.6|2688.4|2682.4|2688.4|2682.4|2687.6|2681.6|6
1640011170000|2021-12-20 14:39:30|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1640011180000|2021-12-20 14:39:40|2688.4|2682.4|2687.4|2681.4|2688.4|2682.4|2687.4|2681.4|3
1640011200000|2021-12-20 14:40:00|2687.1|2681.1|2686.6|2680.6|2687.1|2681.1|2686.6|2680.6|3
1640011210000|2021-12-20 14:40:10|2687.1|2681.1|2686.9|2680.9|2688.1|2682.1|2686.9|2680.9|6
1640011220000|2021-12-20 14:40:20|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1640011230000|2021-12-20 14:40:30|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1640011250000|2021-12-20 14:40:50|2687.4|2681.4|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|5
1640011270000|2021-12-20 14:41:10|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1640011280000|2021-12-20 14:41:20|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1640011320000|2021-12-20 14:42:00|2686.9|2680.9|2688.4|2682.4|2688.4|2682.4|2686.6|2680.6|9
1640011330000|2021-12-20 14:42:10|2688.6|2682.6|2687.9|2681.9|2688.6|2682.6|2687.9|2681.9|4
1640011340000|2021-12-20 14:42:20|2688.1|2682.1|2689.1|2683.1|2689.1|2683.1|2687.9|2681.9|6
1640011350000|2021-12-20 14:42:30|2688.9|2682.9|2689.6|2683.6|2689.6|2683.6|2688.6|2682.6|6
1640011360000|2021-12-20 14:42:40|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1640011370000|2021-12-20 14:42:50|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1640011380000|2021-12-20 14:43:00|2690.1|2684.1|2689.1|2683.1|2690.1|2684.1|2689.1|2683.1|4
1640011390000|2021-12-20 14:43:10|2689.6|2683.6|2690.4|2684.4|2690.4|2684.4|2689.6|2683.6|3
1640011410000|2021-12-20 14:43:30|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|4
1640011450000|2021-12-20 14:44:10|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|3
1640011460000|2021-12-20 14:44:20|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1640011470000|2021-12-20 14:44:30|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|3
1640011480000|2021-12-20 14:44:40|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|3
1640011490000|2021-12-20 14:44:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1640011500000|2021-12-20 14:45:00|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2688.6|2682.6|9
1640011510000|2021-12-20 14:45:10|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1640011520000|2021-12-20 14:45:20|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1640011530000|2021-12-20 14:45:30|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|5
1640011540000|2021-12-20 14:45:40|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1640011560000|2021-12-20 14:46:00|2688.9|2682.9|2688.1|2682.1|2688.9|2682.9|2687.6|2681.6|6
1640011570000|2021-12-20 14:46:10|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1640011590000|2021-12-20 14:46:30|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1640011600000|2021-12-20 14:46:40|2689.6|2683.6|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|5
1640011610000|2021-12-20 14:46:50|2690.6|2684.6|2689.4|2683.4|2690.6|2684.6|2689.4|2683.4|4
1640011620000|2021-12-20 14:47:00|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1640011630000|2021-12-20 14:47:10|2690.1|2684.1|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|2
1640011640000|2021-12-20 14:47:20|2690.9|2684.9|2690.4|2684.4|2690.9|2684.9|2690.4|2684.4|3
1640011650000|2021-12-20 14:47:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1640011660000|2021-12-20 14:47:40|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|4
1640011670000|2021-12-20 14:47:50|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|3
1640011680000|2021-12-20 14:48:00|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|3
1640011690000|2021-12-20 14:48:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1640011700000|2021-12-20 14:48:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1640011710000|2021-12-20 14:48:30|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|4
1640011720000|2021-12-20 14:48:40|2689.6|2683.6|2688.6|2682.6|2689.6|2683.6|2688.6|2682.6|5
1640011730000|2021-12-20 14:48:50|2689.1|2683.1|2688.9|2682.9|2689.4|2683.4|2688.9|2682.9|4
1640011740000|2021-12-20 14:49:00|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640011750000|2021-12-20 14:49:10|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1640011760000|2021-12-20 14:49:20|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.6|2682.6|3
1640011770000|2021-12-20 14:49:30|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1640011780000|2021-12-20 14:49:40|2688.9|2682.9|2688.4|2682.4|2689.1|2683.1|2688.1|2682.1|7
1640011790000|2021-12-20 14:49:50|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2687.4|2681.4|6
1640011800000|2021-12-20 14:50:00|2687.9|2681.9|2686.9|2680.9|2687.9|2681.9|2686.4|2680.4|8
1640011810000|2021-12-20 14:50:10|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1640011820000|2021-12-20 14:50:20|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|3
1640011830000|2021-12-20 14:50:30|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2686.1|2680.1|5
1640011840000|2021-12-20 14:50:40|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|3
1640011850000|2021-12-20 14:50:50|2686.4|2680.4|2686.4|2680.4|2686.6|2680.6|2685.9|2679.9|9
1640011860000|2021-12-20 14:51:00|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1640011870000|2021-12-20 14:51:10|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1640011880000|2021-12-20 14:51:20|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|3
1640011890000|2021-12-20 14:51:30|2686.4|2680.4|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|3
1640011900000|2021-12-20 14:51:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1640011910000|2021-12-20 14:51:50|2685.6|2679.6|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|3
1640011930000|2021-12-20 14:52:10|2685.9|2679.9|2686.1|2680.1|2686.4|2680.4|2685.9|2679.9|4
1640011940000|2021-12-20 14:52:20|2685.9|2679.9|2686.4|2680.4|2686.4|2680.4|2685.6|2679.6|5
1640011960000|2021-12-20 14:52:40|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1640011970000|2021-12-20 14:52:50|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1640011980000|2021-12-20 14:53:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1640011990000|2021-12-20 14:53:10|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1640012010000|2021-12-20 14:53:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1640012020000|2021-12-20 14:53:40|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1640012040000|2021-12-20 14:54:00|2686.1|2680.1|2687.1|2681.1|2687.4|2681.4|2686.1|2680.1|6
1640012050000|2021-12-20 14:54:10|2687.4|2681.4|2687.4|2681.4|2687.9|2681.9|2687.4|2681.4|6
1640012060000|2021-12-20 14:54:20|2687.1|2681.1|2687.1|2681.1|2687.4|2681.4|2686.9|2680.9|5
1640012080000|2021-12-20 14:54:40|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|2
1640012100000|2021-12-20 14:55:00|2687.4|2681.4|2686.4|2680.4|2687.6|2681.6|2686.4|2680.4|5
1640012110000|2021-12-20 14:55:10|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|3
1640012120000|2021-12-20 14:55:20|2686.9|2680.9|2687.4|2681.4|2687.6|2681.6|2686.9|2680.9|8
1640012130000|2021-12-20 14:55:30|2687.6|2681.6|2687.9|2681.9|2687.9|2681.9|2686.9|2680.9|10
1640012140000|2021-12-20 14:55:40|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1640012160000|2021-12-20 14:56:00|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2686.9|2680.9|4
1640012170000|2021-12-20 14:56:10|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1640012190000|2021-12-20 14:56:30|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1640012210000|2021-12-20 14:56:50|2686.6|2680.6|2685.9|2679.9|2686.6|2680.6|2685.9|2679.9|4
1640012220000|2021-12-20 14:57:00|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1640012230000|2021-12-20 14:57:10|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1640012240000|2021-12-20 14:57:20|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1640012250000|2021-12-20 14:57:30|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1640012260000|2021-12-20 14:57:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1640012270000|2021-12-20 14:57:50|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1640012280000|2021-12-20 14:58:00|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.4|2681.4|3
1640012310000|2021-12-20 14:58:30|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1640012320000|2021-12-20 14:58:40|2686.1|2680.1|2685.9|2679.9|2686.1|2680.1|2685.9|2679.9|2
1640012330000|2021-12-20 14:58:50|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|3
1640012340000|2021-12-20 14:59:00|2686.9|2680.9|2687.9|2681.9|2687.9|2681.9|2686.6|2680.6|5
1640012360000|2021-12-20 14:59:20|2688.4|2682.4|2688.1|2682.1|2688.9|2682.9|2688.1|2682.1|7
1640012370000|2021-12-20 14:59:30|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1640012380000|2021-12-20 14:59:40|2688.1|2682.1|2688.6|2682.6|2688.6|2682.6|2687.9|2681.9|4
1640012390000|2021-12-20 14:59:50|2688.4|2682.4|2687.9|2681.9|2688.4|2682.4|2687.9|2681.9|3
1640012400000|2021-12-20 15:00:00|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1640012410000|2021-12-20 15:00:10|2688.4|2682.4|2688.1|2682.1|2688.9|2682.9|2688.1|2682.1|8
1640012420000|2021-12-20 15:00:20|2687.9|2681.9|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|2
1640012430000|2021-12-20 15:00:30|2688.4|2682.4|2689.1|2683.1|2689.1|2683.1|2688.4|2682.4|5
1640012440000|2021-12-20 15:00:40|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1640012450000|2021-12-20 15:00:50|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1640012460000|2021-12-20 15:01:00|2688.6|2682.6|2687.9|2681.9|2688.6|2682.6|2687.6|2681.6|5
1640012470000|2021-12-20 15:01:10|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1640012480000|2021-12-20 15:01:20|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1640012490000|2021-12-20 15:01:30|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1640012500000|2021-12-20 15:01:40|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|6
1640012520000|2021-12-20 15:02:00|2686.9|2680.9|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|3
1640012530000|2021-12-20 15:02:10|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1640012560000|2021-12-20 15:02:40|2687.4|2681.4|2688.4|2682.4|2688.4|2682.4|2687.4|2681.4|7
1640012570000|2021-12-20 15:02:50|2688.1|2682.1|2689.1|2683.1|2689.1|2683.1|2688.1|2682.1|3
1640012580000|2021-12-20 15:03:00|2688.9|2682.9|2688.4|2682.4|2688.9|2682.9|2688.4|2682.4|2
1640012590000|2021-12-20 15:03:10|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1640012600000|2021-12-20 15:03:20|2689.1|2683.1|2688.4|2682.4|2689.1|2683.1|2688.4|2682.4|4
1640012610000|2021-12-20 15:03:30|2688.6|2682.6|2689.6|2683.6|2690.1|2684.1|2688.6|2682.6|6
1640012620000|2021-12-20 15:03:40|2689.9|2683.9|2690.1|2684.1|2690.4|2684.4|2689.9|2683.9|4
1640012630000|2021-12-20 15:03:50|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1640012640000|2021-12-20 15:04:00|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1640012650000|2021-12-20 15:04:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640012680000|2021-12-20 15:04:40|2689.6|2683.6|2690.6|2684.6|2690.6|2684.6|2689.6|2683.6|3
1640012690000|2021-12-20 15:04:50|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1640012700000|2021-12-20 15:05:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1640012710000|2021-12-20 15:05:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1640012720000|2021-12-20 15:05:20|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|5
1640012730000|2021-12-20 15:05:30|2689.4|2683.4|2689.6|2683.6|2690.4|2684.4|2689.4|2683.4|9
1640012740000|2021-12-20 15:05:40|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640012760000|2021-12-20 15:06:00|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1640012780000|2021-12-20 15:06:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640012790000|2021-12-20 15:06:30|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1640012800000|2021-12-20 15:06:40|2688.9|2682.9|2688.1|2682.1|2688.9|2682.9|2688.1|2682.1|4
1640012810000|2021-12-20 15:06:50|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2688.4|2682.4|2
1640012820000|2021-12-20 15:07:00|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1640012830000|2021-12-20 15:07:10|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1640012840000|2021-12-20 15:07:20|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1640012850000|2021-12-20 15:07:30|2688.1|2682.1|2687.6|2681.6|2688.1|2682.1|2687.6|2681.6|3
1640012860000|2021-12-20 15:07:40|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|4
1640012880000|2021-12-20 15:08:00|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1640012890000|2021-12-20 15:08:10|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1640012910000|2021-12-20 15:08:30|2686.9|2680.9|2685.6|2679.6|2686.9|2680.9|2685.1|2679.1|7
1640012920000|2021-12-20 15:08:40|2685.9|2679.9|2686.4|2680.4|2686.6|2680.6|2685.9|2679.9|6
1640012930000|2021-12-20 15:08:50|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1640012960000|2021-12-20 15:09:20|2686.4|2680.4|2685.6|2679.6|2686.4|2680.4|2685.4|2679.4|5
1640012970000|2021-12-20 15:09:30|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1640012980000|2021-12-20 15:09:40|2686.4|2680.4|2687.4|2681.4|2687.4|2681.4|2686.4|2680.4|3
1640012990000|2021-12-20 15:09:50|2687.6|2681.6|2688.1|2682.1|2688.1|2682.1|2687.6|2681.6|2
1640013000000|2021-12-20 15:10:00|2687.6|2681.6|2687.4|2681.4|2687.6|2681.6|2687.4|2681.4|2
1640013010000|2021-12-20 15:10:10|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|2
1640013020000|2021-12-20 15:10:20|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1640013030000|2021-12-20 15:10:30|2686.6|2680.6|2687.9|2681.9|2688.4|2682.4|2686.4|2680.4|8
1640013040000|2021-12-20 15:10:40|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1640013050000|2021-12-20 15:10:50|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2686.9|2680.9|3
1640013060000|2021-12-20 15:11:00|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1640013110000|2021-12-20 15:11:50|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1640013120000|2021-12-20 15:12:00|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.1|2680.1|5
1640013130000|2021-12-20 15:12:10|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1640013140000|2021-12-20 15:12:20|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1640013150000|2021-12-20 15:12:30|2687.6|2681.6|2687.6|2681.6|2687.9|2681.9|2687.4|2681.4|5
1640013160000|2021-12-20 15:12:40|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1640013170000|2021-12-20 15:12:50|2686.6|2680.6|2686.6|2680.6|2687.6|2681.6|2686.6|2680.6|6
1640013180000|2021-12-20 15:13:00|2686.9|2680.9|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|3
1640013190000|2021-12-20 15:13:10|2687.1|2681.1|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|10
1640013200000|2021-12-20 15:13:20|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|3
1640013210000|2021-12-20 15:13:30|2687.4|2681.4|2687.1|2681.1|2687.6|2681.6|2686.9|2680.9|9
1640013220000|2021-12-20 15:13:40|2687.4|2681.4|2687.6|2681.6|2687.6|2681.6|2686.9|2680.9|5
1640013230000|2021-12-20 15:13:50|2687.9|2681.9|2686.4|2680.4|2687.9|2681.9|2686.4|2680.4|6
1640013240000|2021-12-20 15:14:00|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|4
1640013250000|2021-12-20 15:14:10|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1640013260000|2021-12-20 15:14:20|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.6|2680.6|3
1640013270000|2021-12-20 15:14:30|2687.4|2681.4|2687.4|2681.4|2687.9|2681.9|2687.4|2681.4|5
1640013280000|2021-12-20 15:14:40|2687.6|2681.6|2687.9|2681.9|2688.4|2682.4|2687.6|2681.6|6
1640013290000|2021-12-20 15:14:50|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2687.9|2681.9|3
1640013300000|2021-12-20 15:15:00|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.1|2682.1|3
1640013310000|2021-12-20 15:15:10|2688.1|2682.1|2687.9|2681.9|2688.4|2682.4|2687.9|2681.9|6
1640013320000|2021-12-20 15:15:20|2687.1|2681.1|2687.9|2681.9|2687.9|2681.9|2687.1|2681.1|7
1640013330000|2021-12-20 15:15:30|2687.6|2681.6|2688.1|2682.1|2688.4|2682.4|2687.6|2681.6|10
1640013340000|2021-12-20 15:15:40|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2687.9|2681.9|6
1640013350000|2021-12-20 15:15:50|2688.4|2682.4|2688.6|2682.6|2688.6|2682.6|2687.9|2681.9|7
1640013360000|2021-12-20 15:16:00|2689.1|2683.1|2688.4|2682.4|2689.6|2683.6|2688.4|2682.4|11
1640013370000|2021-12-20 15:16:10|2688.1|2682.1|2687.4|2681.4|2688.1|2682.1|2687.4|2681.4|5
1640013380000|2021-12-20 15:16:20|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|5
1640013390000|2021-12-20 15:16:30|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|3
1640013400000|2021-12-20 15:16:40|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1640013410000|2021-12-20 15:16:50|2685.9|2679.9|2686.1|2680.1|2686.1|2680.1|2685.9|2679.9|2
1640013420000|2021-12-20 15:17:00|2685.9|2679.9|2684.9|2678.9|2685.9|2679.9|2684.6|2678.6|7
1640013430000|2021-12-20 15:17:10|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|3
1640013440000|2021-12-20 15:17:20|2685.4|2679.4|2683.6|2677.6|2685.4|2679.4|2683.6|2677.6|7
1640013450000|2021-12-20 15:17:30|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.6|2676.6|9
1640013460000|2021-12-20 15:17:40|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|3
1640013470000|2021-12-20 15:17:50|2682.6|2676.6|2683.4|2677.4|2683.6|2677.6|2682.6|2676.6|5
1640013480000|2021-12-20 15:18:00|2683.1|2677.1|2683.4|2677.4|2683.4|2677.4|2682.6|2676.6|13
1640013490000|2021-12-20 15:18:10|2683.6|2677.6|2683.4|2677.4|2683.9|2677.9|2683.1|2677.1|6
1640013500000|2021-12-20 15:18:20|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1640013510000|2021-12-20 15:18:30|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|2
1640013520000|2021-12-20 15:18:40|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1640013530000|2021-12-20 15:18:50|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|3
1640013540000|2021-12-20 15:19:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.1|2677.1|3
1640013570000|2021-12-20 15:19:30|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1640013590000|2021-12-20 15:19:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1640013600000|2021-12-20 15:20:00|2683.9|2677.9|2684.1|2678.1|2684.6|2678.6|2683.9|2677.9|4
1640013610000|2021-12-20 15:20:10|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1640013620000|2021-12-20 15:20:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1640013630000|2021-12-20 15:20:30|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|6
1640013640000|2021-12-20 15:20:40|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640013650000|2021-12-20 15:20:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1640013660000|2021-12-20 15:21:00|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640013670000|2021-12-20 15:21:10|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|3
1640013680000|2021-12-20 15:21:20|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|4
1640013690000|2021-12-20 15:21:30|2684.6|2678.6|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|3
1640013710000|2021-12-20 15:21:50|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1640013720000|2021-12-20 15:22:00|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|5
1640013730000|2021-12-20 15:22:10|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|3
1640013740000|2021-12-20 15:22:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1640013750000|2021-12-20 15:22:30|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1640013760000|2021-12-20 15:22:40|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1640013770000|2021-12-20 15:22:50|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1640013790000|2021-12-20 15:23:10|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|5
1640013830000|2021-12-20 15:23:50|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1640013850000|2021-12-20 15:24:10|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1640013860000|2021-12-20 15:24:20|2683.9|2677.9|2683.1|2677.1|2684.1|2678.1|2682.9|2676.9|6
1640013870000|2021-12-20 15:24:30|2683.4|2677.4|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|3
1640013880000|2021-12-20 15:24:40|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1640013890000|2021-12-20 15:24:50|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|3
1640013900000|2021-12-20 15:25:00|2684.6|2678.6|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|3
1640013910000|2021-12-20 15:25:10|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1640013920000|2021-12-20 15:25:20|2684.1|2678.1|2684.4|2678.4|2684.6|2678.6|2683.6|2677.6|7
1640013930000|2021-12-20 15:25:30|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|2
1640013940000|2021-12-20 15:25:40|2684.6|2678.6|2684.6|2678.6|2684.9|2678.9|2684.1|2678.1|5
1640013950000|2021-12-20 15:25:50|2684.4|2678.4|2684.6|2678.6|2684.6|2678.6|2684.4|2678.4|2
1640013960000|2021-12-20 15:26:00|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|2
1640013970000|2021-12-20 15:26:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1640013980000|2021-12-20 15:26:20|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|4
1640013990000|2021-12-20 15:26:30|2686.4|2680.4|2686.6|2680.6|2686.6|2680.6|2686.4|2680.4|2
1640014000000|2021-12-20 15:26:40|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1640014010000|2021-12-20 15:26:50|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.6|2680.6|2
1640014040000|2021-12-20 15:27:20|2686.9|2680.9|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|3
1640014080000|2021-12-20 15:28:00|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1640014090000|2021-12-20 15:28:10|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1640014130000|2021-12-20 15:28:50|2686.9|2680.9|2686.4|2680.4|2686.9|2680.9|2686.4|2680.4|3
1640014140000|2021-12-20 15:29:00|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1640014170000|2021-12-20 15:29:30|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1640014200000|2021-12-20 15:30:00|2686.1|2680.1|2685.4|2679.4|2686.1|2680.1|2684.1|2678.1|7
1640014210000|2021-12-20 15:30:10|2685.6|2679.6|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|6
1640014220000|2021-12-20 15:30:20|2685.1|2679.1|2684.1|2678.1|2685.4|2679.4|2684.1|2678.1|7
1640014230000|2021-12-20 15:30:30|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|3
1640014240000|2021-12-20 15:30:40|2685.1|2679.1|2685.4|2679.4|2685.6|2679.6|2685.1|2679.1|4
1640014250000|2021-12-20 15:30:50|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2684.6|2678.6|8
1640014260000|2021-12-20 15:31:00|2685.4|2679.4|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|3
1640014270000|2021-12-20 15:31:10|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|3
1640014280000|2021-12-20 15:31:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1640014290000|2021-12-20 15:31:30|2686.1|2680.1|2686.6|2680.6|2686.6|2680.6|2686.1|2680.1|5
1640014300000|2021-12-20 15:31:40|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|3
1640014310000|2021-12-20 15:31:50|2686.6|2680.6|2685.9|2679.9|2686.6|2680.6|2685.9|2679.9|5
1640014340000|2021-12-20 15:32:20|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1640014350000|2021-12-20 15:32:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1640014360000|2021-12-20 15:32:40|2685.6|2679.6|2685.1|2679.1|2685.9|2679.9|2685.1|2679.1|3
1640014380000|2021-12-20 15:33:00|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|3
1640014410000|2021-12-20 15:33:30|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1640014450000|2021-12-20 15:34:10|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2686.4|2680.4|2
1640014460000|2021-12-20 15:34:20|2687.4|2681.4|2686.6|2680.6|2687.4|2681.4|2686.6|2680.6|3
1640014470000|2021-12-20 15:34:30|2686.4|2680.4|2687.1|2681.1|2687.1|2681.1|2686.4|2680.4|4
1640014480000|2021-12-20 15:34:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1640014490000|2021-12-20 15:34:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1640014500000|2021-12-20 15:35:00|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1640014530000|2021-12-20 15:35:30|2686.6|2680.6|2687.1|2681.1|2687.1|2681.1|2686.1|2680.1|5
1640014540000|2021-12-20 15:35:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1640014560000|2021-12-20 15:36:00|2687.1|2681.1|2687.9|2681.9|2687.9|2681.9|2687.1|2681.1|2
1640014590000|2021-12-20 15:36:30|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|2688.4|2682.4|1
1640014600000|2021-12-20 15:36:40|2688.6|2682.6|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|2
1640014610000|2021-12-20 15:36:50|2688.6|2682.6|2688.1|2682.1|2688.6|2682.6|2687.6|2681.6|6
1640014620000|2021-12-20 15:37:00|2688.4|2682.4|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|3
1640014640000|2021-12-20 15:37:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2687.4|2681.4|6
1640014650000|2021-12-20 15:37:30|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1640014660000|2021-12-20 15:37:40|2687.9|2681.9|2687.9|2681.9|2688.1|2682.1|2687.9|2681.9|3
1640014670000|2021-12-20 15:37:50|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.1|2681.1|3
1640014680000|2021-12-20 15:38:00|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1640014700000|2021-12-20 15:38:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1640014710000|2021-12-20 15:38:30|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1640014720000|2021-12-20 15:38:40|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1640014730000|2021-12-20 15:38:50|2686.9|2680.9|2686.6|2680.6|2686.9|2680.9|2686.1|2680.1|5
1640014740000|2021-12-20 15:39:00|2686.4|2680.4|2686.9|2680.9|2686.9|2680.9|2686.1|2680.1|7
1640014750000|2021-12-20 15:39:10|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1640014770000|2021-12-20 15:39:30|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2686.6|2680.6|2
1640014790000|2021-12-20 15:39:50|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2686.9|2680.9|4
1640014830000|2021-12-20 15:40:30|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1640014860000|2021-12-20 15:41:00|2687.4|2681.4|2687.1|2681.1|2687.6|2681.6|2686.9|2680.9|7
1640014870000|2021-12-20 15:41:10|2687.4|2681.4|2687.1|2681.1|2687.4|2681.4|2687.1|2681.1|2
1640014890000|2021-12-20 15:41:30|2686.9|2680.9|2687.1|2681.1|2687.1|2681.1|2686.9|2680.9|2
1640014900000|2021-12-20 15:41:40|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1640014910000|2021-12-20 15:41:50|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1640014960000|2021-12-20 15:42:40|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2686.1|2680.1|2
1640015010000|2021-12-20 15:43:30|2685.6|2679.6|2685.1|2679.1|2685.6|2679.6|2685.1|2679.1|2
1640015020000|2021-12-20 15:43:40|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|3
1640015030000|2021-12-20 15:43:50|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|4
1640015040000|2021-12-20 15:44:00|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|3
1640015050000|2021-12-20 15:44:10|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1640015070000|2021-12-20 15:44:30|2684.4|2678.4|2683.1|2677.1|2684.4|2678.4|2683.1|2677.1|4
1640015080000|2021-12-20 15:44:40|2682.9|2676.9|2683.4|2677.4|2683.4|2677.4|2682.9|2676.9|2
1640015090000|2021-12-20 15:44:50|2683.6|2677.6|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|6
1640015100000|2021-12-20 15:45:00|2684.6|2678.6|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|6
1640015110000|2021-12-20 15:45:10|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|2
1640015130000|2021-12-20 15:45:30|2684.1|2678.1|2684.6|2678.6|2684.9|2678.9|2684.1|2678.1|5
1640015140000|2021-12-20 15:45:40|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2683.9|2677.9|8
1640015150000|2021-12-20 15:45:50|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640015160000|2021-12-20 15:46:00|2683.9|2677.9|2684.1|2678.1|2684.1|2678.1|2683.6|2677.6|5
1640015170000|2021-12-20 15:46:10|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1640015180000|2021-12-20 15:46:20|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1640015190000|2021-12-20 15:46:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1640015200000|2021-12-20 15:46:40|2685.1|2679.1|2685.9|2679.9|2685.9|2679.9|2685.1|2679.1|4
1640015210000|2021-12-20 15:46:50|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1640015220000|2021-12-20 15:47:00|2685.6|2679.6|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|4
1640015230000|2021-12-20 15:47:10|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1640015240000|2021-12-20 15:47:20|2684.6|2678.6|2684.9|2678.9|2685.1|2679.1|2684.6|2678.6|4
1640015250000|2021-12-20 15:47:30|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|3
1640015270000|2021-12-20 15:47:50|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1640015280000|2021-12-20 15:48:00|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|4
1640015290000|2021-12-20 15:48:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1640015310000|2021-12-20 15:48:30|2684.1|2678.1|2684.6|2678.6|2684.6|2678.6|2684.1|2678.1|3
1640015320000|2021-12-20 15:48:40|2684.9|2678.9|2684.4|2678.4|2685.4|2679.4|2684.4|2678.4|3
1640015330000|2021-12-20 15:48:50|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640015340000|2021-12-20 15:49:00|2683.9|2677.9|2684.1|2678.1|2684.6|2678.6|2683.9|2677.9|6
1640015350000|2021-12-20 15:49:10|2684.4|2678.4|2684.9|2678.9|2684.9|2678.9|2684.4|2678.4|3
1640015360000|2021-12-20 15:49:20|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1640015370000|2021-12-20 15:49:30|2685.1|2679.1|2685.6|2679.6|2685.9|2679.9|2685.1|2679.1|5
1640015380000|2021-12-20 15:49:40|2685.4|2679.4|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|6
1640015400000|2021-12-20 15:50:00|2685.4|2679.4|2686.9|2680.9|2687.4|2681.4|2685.4|2679.4|14
1640015410000|2021-12-20 15:50:10|2687.1|2681.1|2687.1|2681.1|2687.4|2681.4|2686.6|2680.6|9
1640015420000|2021-12-20 15:50:20|2687.6|2681.6|2688.4|2682.4|2688.4|2682.4|2687.6|2681.6|14
1640015430000|2021-12-20 15:50:30|2688.6|2682.6|2689.4|2683.4|2689.4|2683.4|2688.6|2682.6|8
1640015450000|2021-12-20 15:50:50|2689.6|2683.6|2688.4|2682.4|2689.6|2683.6|2688.1|2682.1|7
1640015460000|2021-12-20 15:51:00|2688.1|2682.1|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|3
1640015470000|2021-12-20 15:51:10|2687.9|2681.9|2687.4|2681.4|2687.9|2681.9|2687.4|2681.4|3
1640015480000|2021-12-20 15:51:20|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1640015490000|2021-12-20 15:51:30|2686.6|2680.6|2687.4|2681.4|2687.6|2681.6|2686.1|2680.1|8
1640015500000|2021-12-20 15:51:40|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|4
1640015510000|2021-12-20 15:51:50|2687.1|2681.1|2687.4|2681.4|2687.4|2681.4|2687.1|2681.1|2
1640015540000|2021-12-20 15:52:20|2686.9|2680.9|2685.4|2679.4|2686.9|2680.9|2685.4|2679.4|2
1640015560000|2021-12-20 15:52:40|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2684.1|2678.1|3
1640015570000|2021-12-20 15:52:50|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1640015580000|2021-12-20 15:53:00|2685.4|2679.4|2684.9|2678.9|2685.4|2679.4|2684.9|2678.9|3
1640015590000|2021-12-20 15:53:10|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|4
1640015620000|2021-12-20 15:53:40|2685.6|2679.6|2685.6|2679.6|2685.9|2679.9|2685.6|2679.6|3
1640015630000|2021-12-20 15:53:50|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1640015640000|2021-12-20 15:54:00|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|4
1640015650000|2021-12-20 15:54:10|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.6|2678.6|3
1640015660000|2021-12-20 15:54:20|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1640015670000|2021-12-20 15:54:30|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1640015690000|2021-12-20 15:54:50|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1640015700000|2021-12-20 15:55:00|2684.1|2678.1|2683.9|2677.9|2684.1|2678.1|2683.9|2677.9|2
1640015720000|2021-12-20 15:55:20|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640015730000|2021-12-20 15:55:30|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1640015750000|2021-12-20 15:55:50|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640015760000|2021-12-20 15:56:00|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1640015770000|2021-12-20 15:56:10|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1640015800000|2021-12-20 15:56:40|2682.9|2676.9|2682.6|2676.6|2682.9|2676.9|2682.6|2676.6|2
1640015810000|2021-12-20 15:56:50|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1640015820000|2021-12-20 15:57:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1640015850000|2021-12-20 15:57:30|2682.4|2676.4|2680.9|2674.9|2682.4|2676.4|2680.6|2674.6|5
1640015860000|2021-12-20 15:57:40|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1640015870000|2021-12-20 15:57:50|2681.4|2675.4|2681.1|2675.1|2681.9|2675.9|2681.1|2675.1|6
1640015880000|2021-12-20 15:58:00|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1640015890000|2021-12-20 15:58:10|2681.1|2675.1|2681.1|2675.1|2681.4|2675.4|2680.9|2674.9|5
1640015900000|2021-12-20 15:58:20|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|2681.4|2675.4|1
1640015910000|2021-12-20 15:58:30|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1640015920000|2021-12-20 15:58:40|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1640015930000|2021-12-20 15:58:50|2682.4|2676.4|2682.6|2676.6|2682.6|2676.6|2682.4|2676.4|2
1640015960000|2021-12-20 15:59:20|2682.9|2676.9|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|2
1640015970000|2021-12-20 15:59:30|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|5
1640015990000|2021-12-20 15:59:50|2682.6|2676.6|2682.9|2676.9|2683.1|2677.1|2682.6|2676.6|6
1640016010000|2021-12-20 16:00:10|2683.1|2677.1|2683.4|2677.4|2683.6|2677.6|2682.9|2676.9|5
1640016020000|2021-12-20 16:00:20|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.6|2676.6|4
1640016030000|2021-12-20 16:00:30|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|2
1640016040000|2021-12-20 16:00:40|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1640016080000|2021-12-20 16:01:20|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|2682.1|2676.1|1
1640016090000|2021-12-20 16:01:30|2682.4|2676.4|2683.1|2677.1|2683.1|2677.1|2682.4|2676.4|2
1640016100000|2021-12-20 16:01:40|2682.9|2676.9|2682.1|2676.1|2682.9|2676.9|2682.1|2676.1|5
1640016110000|2021-12-20 16:01:50|2682.4|2676.4|2681.9|2675.9|2682.4|2676.4|2681.9|2675.9|2
1640016140000|2021-12-20 16:02:20|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|2
1640016150000|2021-12-20 16:02:30|2681.6|2675.6|2682.1|2676.1|2682.1|2676.1|2681.6|2675.6|3
1640016160000|2021-12-20 16:02:40|2682.4|2676.4|2682.9|2676.9|2683.1|2677.1|2682.4|2676.4|3
1640016170000|2021-12-20 16:02:50|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1640016180000|2021-12-20 16:03:00|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1640016190000|2021-12-20 16:03:10|2682.9|2676.9|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|4
1640016200000|2021-12-20 16:03:20|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.6|2676.6|4
1640016230000|2021-12-20 16:03:50|2683.1|2677.1|2682.9|2676.9|2683.1|2677.1|2682.9|2676.9|2
1640016260000|2021-12-20 16:04:20|2683.6|2677.6|2683.1|2677.1|2683.6|2677.6|2683.1|2677.1|2
1640016270000|2021-12-20 16:04:30|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1640016300000|2021-12-20 16:05:00|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1640016320000|2021-12-20 16:05:20|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1640016330000|2021-12-20 16:05:30|2683.9|2677.9|2684.1|2678.1|2684.4|2678.4|2683.9|2677.9|4
1640016340000|2021-12-20 16:05:40|2684.4|2678.4|2683.6|2677.6|2684.4|2678.4|2683.6|2677.6|3
1640016380000|2021-12-20 16:06:20|2683.9|2677.9|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|3
1640016390000|2021-12-20 16:06:30|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.6|2677.6|2
1640016400000|2021-12-20 16:06:40|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1640016430000|2021-12-20 16:07:10|2683.6|2677.6|2683.4|2677.4|2683.6|2677.6|2683.4|2677.4|2
1640016440000|2021-12-20 16:07:20|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|1
1640016450000|2021-12-20 16:07:30|2682.6|2676.6|2683.9|2677.9|2683.9|2677.9|2682.6|2676.6|6
1640016480000|2021-12-20 16:08:00|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640016490000|2021-12-20 16:08:10|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1640016500000|2021-12-20 16:08:20|2684.4|2678.4|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|3
1640016510000|2021-12-20 16:08:30|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|3
1640016520000|2021-12-20 16:08:40|2684.6|2678.6|2684.9|2678.9|2684.9|2678.9|2684.6|2678.6|2
1640016530000|2021-12-20 16:08:50|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1640016550000|2021-12-20 16:09:10|2684.9|2678.9|2685.9|2679.9|2686.1|2680.1|2684.9|2678.9|5
1640016570000|2021-12-20 16:09:30|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1640016580000|2021-12-20 16:09:40|2686.4|2680.4|2686.1|2680.1|2686.4|2680.4|2685.9|2679.9|4
1640016600000|2021-12-20 16:10:00|2685.9|2679.9|2686.1|2680.1|2686.4|2680.4|2685.9|2679.9|4
1640016610000|2021-12-20 16:10:10|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1640016620000|2021-12-20 16:10:20|2685.6|2679.6|2684.6|2678.6|2685.6|2679.6|2684.6|2678.6|3
1640016630000|2021-12-20 16:10:30|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|5
1640016640000|2021-12-20 16:10:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1640016650000|2021-12-20 16:10:50|2685.1|2679.1|2685.4|2679.4|2685.4|2679.4|2685.1|2679.1|2
1640016660000|2021-12-20 16:11:00|2685.6|2679.6|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|2
1640016690000|2021-12-20 16:11:30|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1640016700000|2021-12-20 16:11:40|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|3
1640016710000|2021-12-20 16:11:50|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|3
1640016720000|2021-12-20 16:12:00|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.6|2679.6|3
1640016730000|2021-12-20 16:12:10|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1640016740000|2021-12-20 16:12:20|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2685.9|2679.9|5
1640016760000|2021-12-20 16:12:40|2687.1|2681.1|2686.9|2680.9|2687.4|2681.4|2686.9|2680.9|4
1640016770000|2021-12-20 16:12:50|2686.6|2680.6|2686.9|2680.9|2686.9|2680.9|2685.9|2679.9|6
1640016780000|2021-12-20 16:13:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2686.9|2680.9|2
1640016790000|2021-12-20 16:13:10|2686.4|2680.4|2685.6|2679.6|2686.4|2680.4|2685.6|2679.6|4
1640016800000|2021-12-20 16:13:20|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1640016840000|2021-12-20 16:14:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.4|2679.4|5
1640016860000|2021-12-20 16:14:20|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1640016870000|2021-12-20 16:14:30|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|3
1640016900000|2021-12-20 16:15:00|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.1|2678.1|3
1640016910000|2021-12-20 16:15:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640016920000|2021-12-20 16:15:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1640016930000|2021-12-20 16:15:30|2684.9|2678.9|2685.1|2679.1|2685.1|2679.1|2684.9|2678.9|2
1640016940000|2021-12-20 16:15:40|2685.4|2679.4|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|6
1640016950000|2021-12-20 16:15:50|2684.4|2678.4|2684.1|2678.1|2684.4|2678.4|2684.1|2678.1|2
1640016960000|2021-12-20 16:16:00|2684.4|2678.4|2684.1|2678.1|2684.6|2678.6|2684.1|2678.1|4
1640016980000|2021-12-20 16:16:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1640016990000|2021-12-20 16:16:30|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640017000000|2021-12-20 16:16:40|2684.4|2678.4|2684.4|2678.4|2684.6|2678.6|2684.4|2678.4|3
1640017010000|2021-12-20 16:16:50|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2684.6|2678.6|3
1640017030000|2021-12-20 16:17:10|2685.4|2679.4|2685.9|2679.9|2685.9|2679.9|2685.4|2679.4|3
1640017040000|2021-12-20 16:17:20|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1640017050000|2021-12-20 16:17:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1640017080000|2021-12-20 16:18:00|2684.9|2678.9|2684.6|2678.6|2684.9|2678.9|2684.6|2678.6|2
1640017090000|2021-12-20 16:18:10|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2683.9|2677.9|3
1640017130000|2021-12-20 16:18:50|2684.1|2678.1|2684.4|2678.4|2684.4|2678.4|2683.6|2677.6|5
1640017140000|2021-12-20 16:19:00|2684.6|2678.6|2684.4|2678.4|2685.4|2679.4|2684.4|2678.4|5
1640017150000|2021-12-20 16:19:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640017160000|2021-12-20 16:19:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1640017180000|2021-12-20 16:19:40|2684.6|2678.6|2685.9|2679.9|2686.4|2680.4|2684.6|2678.6|8
1640017190000|2021-12-20 16:19:50|2686.1|2680.1|2686.9|2680.9|2687.1|2681.1|2685.4|2679.4|12
1640017200000|2021-12-20 16:20:00|2686.6|2680.6|2686.4|2680.4|2686.6|2680.6|2686.4|2680.4|2
1640017210000|2021-12-20 16:20:10|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2686.1|2680.1|2
1640017220000|2021-12-20 16:20:20|2686.1|2680.1|2685.6|2679.6|2686.1|2680.1|2685.6|2679.6|2
1640017230000|2021-12-20 16:20:30|2685.9|2679.9|2686.6|2680.6|2686.6|2680.6|2685.9|2679.9|4
1640017240000|2021-12-20 16:20:40|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1640017250000|2021-12-20 16:20:50|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2685.4|2679.4|2
1640017260000|2021-12-20 16:21:00|2685.1|2679.1|2684.6|2678.6|2685.1|2679.1|2684.6|2678.6|2
1640017280000|2021-12-20 16:21:20|2684.9|2678.9|2685.4|2679.4|2685.4|2679.4|2684.9|2678.9|3
1640017290000|2021-12-20 16:21:30|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1640017300000|2021-12-20 16:21:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1640017310000|2021-12-20 16:21:50|2685.6|2679.6|2685.4|2679.4|2685.6|2679.6|2685.4|2679.4|2
1640017320000|2021-12-20 16:22:00|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|2685.6|2679.6|1
1640017330000|2021-12-20 16:22:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1640017360000|2021-12-20 16:22:40|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1640017370000|2021-12-20 16:22:50|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|3
1640017380000|2021-12-20 16:23:00|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2683.9|2677.9|5
1640017390000|2021-12-20 16:23:10|2684.1|2678.1|2683.6|2677.6|2684.1|2678.1|2683.4|2677.4|5
1640017400000|2021-12-20 16:23:20|2683.4|2677.4|2682.9|2676.9|2683.4|2677.4|2682.9|2676.9|3
1640017410000|2021-12-20 16:23:30|2683.4|2677.4|2683.6|2677.6|2683.6|2677.6|2683.4|2677.4|2
1640017420000|2021-12-20 16:23:40|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1640017430000|2021-12-20 16:23:50|2683.6|2677.6|2683.9|2677.9|2683.9|2677.9|2683.6|2677.6|2
1640017440000|2021-12-20 16:24:00|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|1
1640017450000|2021-12-20 16:24:10|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2682.1|2676.1|2
1640017460000|2021-12-20 16:24:20|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|2682.6|2676.6|1
1640017470000|2021-12-20 16:24:30|2682.9|2676.9|2682.1|2676.1|2682.9|2676.9|2682.1|2676.1|4
1640017480000|2021-12-20 16:24:40|2681.9|2675.9|2682.1|2676.1|2682.4|2676.4|2681.9|2675.9|6
1640017490000|2021-12-20 16:24:50|2682.4|2676.4|2681.6|2675.6|2682.4|2676.4|2681.6|2675.6|3
1640017500000|2021-12-20 16:25:00|2681.4|2675.4|2681.6|2675.6|2681.6|2675.6|2681.4|2675.4|2
1640017540000|2021-12-20 16:25:40|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1640017560000|2021-12-20 16:26:00|2681.1|2675.1|2678.5|2672.5|2681.1|2675.1|2678.5|2672.5|3
1640017570000|2021-12-20 16:26:10|2678.6|2672.6|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|4
1640017580000|2021-12-20 16:26:20|2679.4|2673.4|2679.1|2673.1|2679.4|2673.4|2679.1|2673.1|2
1640017590000|2021-12-20 16:26:30|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640017600000|2021-12-20 16:26:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640017610000|2021-12-20 16:26:50|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1640017620000|2021-12-20 16:27:00|2678.6|2672.6|2678.9|2672.9|2678.9|2672.9|2678.6|2672.6|2
1640017650000|2021-12-20 16:27:30|2678.4|2672.4|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|2
1640017670000|2021-12-20 16:27:50|2678.4|2672.4|2677.6|2671.6|2678.4|2672.4|2677.4|2671.4|4
1640017680000|2021-12-20 16:28:00|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1640017690000|2021-12-20 16:28:10|2678.4|2672.4|2678.1|2672.1|2678.4|2672.4|2678.1|2672.1|4
1640017700000|2021-12-20 16:28:20|2677.9|2671.9|2678.6|2672.6|2678.6|2672.6|2677.9|2671.9|3
1640017710000|2021-12-20 16:28:30|2678.9|2672.9|2679.1|2673.1|2679.1|2673.1|2678.9|2672.9|2
1640017730000|2021-12-20 16:28:50|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640017740000|2021-12-20 16:29:00|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2678.6|2672.6|5
1640017750000|2021-12-20 16:29:10|2678.9|2672.9|2677.4|2671.4|2678.9|2672.9|2677.4|2671.4|2
1640017760000|2021-12-20 16:29:20|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|2676.9|2670.9|1
1640017770000|2021-12-20 16:29:30|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2677.1|2671.1|3
1640017780000|2021-12-20 16:29:40|2677.4|2671.4|2677.6|2671.6|2677.6|2671.6|2677.4|2671.4|2
1640017800000|2021-12-20 16:30:00|2677.4|2671.4|2677.1|2671.1|2677.4|2671.4|2676.6|2670.6|5
1640017810000|2021-12-20 16:30:10|2677.6|2671.6|2676.9|2670.9|2677.9|2671.9|2676.9|2670.9|6
1640017820000|2021-12-20 16:30:20|2676.6|2670.6|2676.1|2670.1|2676.6|2670.6|2676.1|2670.1|3
1640017830000|2021-12-20 16:30:30|2676.9|2670.9|2677.1|2671.1|2677.4|2671.4|2676.9|2670.9|3
1640017840000|2021-12-20 16:30:40|2676.9|2670.9|2675.4|2669.4|2676.9|2670.9|2675.4|2669.4|4
1640017850000|2021-12-20 16:30:50|2675.1|2669.1|2675.9|2669.9|2675.9|2669.9|2674.9|2668.9|4
1640017860000|2021-12-20 16:31:00|2676.1|2670.1|2672.6|2666.6|2676.1|2670.1|2672.6|2666.6|13
1640017870000|2021-12-20 16:31:10|2672.9|2666.9|2672.1|2666.1|2672.9|2666.9|2672.1|2666.1|3
1640017880000|2021-12-20 16:31:20|2672.4|2666.4|2671.9|2665.9|2672.4|2666.4|2670.6|2664.6|13
1640017890000|2021-12-20 16:31:30|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|3
1640017900000|2021-12-20 16:31:40|2672.6|2666.6|2673.9|2667.9|2674.1|2668.1|2672.4|2666.4|7
1640017910000|2021-12-20 16:31:50|2673.6|2667.6|2672.9|2666.9|2673.6|2667.6|2672.9|2666.9|3
1640017930000|2021-12-20 16:32:10|2672.6|2666.6|2672.9|2666.9|2673.1|2667.1|2672.6|2666.6|3
1640017940000|2021-12-20 16:32:20|2673.1|2667.1|2673.9|2667.9|2674.1|2668.1|2673.1|2667.1|3
1640017950000|2021-12-20 16:32:30|2674.1|2668.1|2673.1|2667.1|2674.1|2668.1|2673.1|2667.1|3
1640017960000|2021-12-20 16:32:40|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1640017970000|2021-12-20 16:32:50|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1640017980000|2021-12-20 16:33:00|2674.1|2668.1|2673.4|2667.4|2674.6|2668.6|2673.4|2667.4|7
1640017990000|2021-12-20 16:33:10|2673.1|2667.1|2673.4|2667.4|2673.6|2667.6|2673.1|2667.1|4
1640018000000|2021-12-20 16:33:20|2673.6|2667.6|2673.4|2667.4|2673.6|2667.6|2673.4|2667.4|4
1640018010000|2021-12-20 16:33:30|2673.1|2667.1|2674.1|2668.1|2674.1|2668.1|2673.1|2667.1|5
1640018020000|2021-12-20 16:33:40|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2673.9|2667.9|4
1640018030000|2021-12-20 16:33:50|2673.9|2667.9|2673.1|2667.1|2673.9|2667.9|2673.1|2667.1|5
1640018040000|2021-12-20 16:34:00|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.1|2667.1|3
1640018050000|2021-12-20 16:34:10|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1640018070000|2021-12-20 16:34:30|2673.1|2667.1|2673.6|2667.6|2673.6|2667.6|2673.1|2667.1|3
1640018080000|2021-12-20 16:34:40|2673.4|2667.4|2674.1|2668.1|2674.6|2668.6|2673.4|2667.4|7
1640018090000|2021-12-20 16:34:50|2674.4|2668.4|2674.9|2668.9|2674.9|2668.9|2674.4|2668.4|6
1640018100000|2021-12-20 16:35:00|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1640018110000|2021-12-20 16:35:10|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1640018130000|2021-12-20 16:35:30|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1640018160000|2021-12-20 16:36:00|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1640018170000|2021-12-20 16:36:10|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1640018180000|2021-12-20 16:36:20|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2673.9|2667.9|4
1640018230000|2021-12-20 16:37:10|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1640018240000|2021-12-20 16:37:20|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1640018250000|2021-12-20 16:37:30|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|3
1640018300000|2021-12-20 16:38:20|2674.4|2668.4|2673.6|2667.6|2674.4|2668.4|2673.6|2667.6|3
1640018310000|2021-12-20 16:38:30|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1640018330000|2021-12-20 16:38:50|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1640018340000|2021-12-20 16:39:00|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1640018350000|2021-12-20 16:39:10|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1640018360000|2021-12-20 16:39:20|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1640018390000|2021-12-20 16:39:50|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1640018420000|2021-12-20 16:40:20|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1640018440000|2021-12-20 16:40:40|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1640018450000|2021-12-20 16:40:50|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1640018460000|2021-12-20 16:41:00|2674.4|2668.4|2673.9|2667.9|2674.4|2668.4|2673.9|2667.9|2
1640018490000|2021-12-20 16:41:30|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1640018520000|2021-12-20 16:42:00|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|2
1640018530000|2021-12-20 16:42:10|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1640018550000|2021-12-20 16:42:30|2674.6|2668.6|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|2
1640018570000|2021-12-20 16:42:50|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|4
1640018580000|2021-12-20 16:43:00|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|4
1640018590000|2021-12-20 16:43:10|2674.1|2668.1|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|4
1640018620000|2021-12-20 16:43:40|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1640018630000|2021-12-20 16:43:50|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.1|2668.1|3
1640018640000|2021-12-20 16:44:00|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1640018650000|2021-12-20 16:44:10|2673.9|2667.9|2673.6|2667.6|2673.9|2667.9|2673.6|2667.6|2
1640018660000|2021-12-20 16:44:20|2673.4|2667.4|2672.9|2666.9|2673.4|2667.4|2672.9|2666.9|3
1640018670000|2021-12-20 16:44:30|2673.4|2667.4|2672.6|2666.6|2673.4|2667.4|2672.4|2666.4|3
1640018680000|2021-12-20 16:44:40|2673.1|2667.1|2672.9|2666.9|2673.4|2667.4|2672.9|2666.9|3
1640018700000|2021-12-20 16:45:00|2672.6|2666.6|2672.1|2666.1|2672.6|2666.6|2672.1|2666.1|4
1640018710000|2021-12-20 16:45:10|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.1|2666.1|8
1640018720000|2021-12-20 16:45:20|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|6
1640018730000|2021-12-20 16:45:30|2672.4|2666.4|2672.6|2666.6|2672.9|2666.9|2672.4|2666.4|8
1640018740000|2021-12-20 16:45:40|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|4
1640018760000|2021-12-20 16:46:00|2672.4|2666.4|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|11
1640018770000|2021-12-20 16:46:10|2672.6|2666.6|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|2
1640018780000|2021-12-20 16:46:20|2672.6|2666.6|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|3
1640018850000|2021-12-20 16:47:30|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1640018860000|2021-12-20 16:47:40|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1640018890000|2021-12-20 16:48:10|2674.1|2668.1|2673.9|2667.9|2674.1|2668.1|2673.4|2667.4|4
1640018900000|2021-12-20 16:48:20|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1640018940000|2021-12-20 16:49:00|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|3
1640018950000|2021-12-20 16:49:10|2672.1|2666.1|2672.6|2666.6|2672.6|2666.6|2672.1|2666.1|2
1640018960000|2021-12-20 16:49:20|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1640018970000|2021-12-20 16:49:30|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1640019010000|2021-12-20 16:50:10|2672.1|2666.1|2672.6|2666.6|2672.6|2666.6|2672.1|2666.1|2
1640019050000|2021-12-20 16:50:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1640019060000|2021-12-20 16:51:00|2673.6|2667.6|2673.9|2667.9|2673.9|2667.9|2673.6|2667.6|2
1640019070000|2021-12-20 16:51:10|2673.6|2667.6|2674.6|2668.6|2674.6|2668.6|2673.6|2667.6|4
1640019080000|2021-12-20 16:51:20|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1640019100000|2021-12-20 16:51:40|2675.1|2669.1|2675.4|2669.4|2675.4|2669.4|2675.1|2669.1|2
1640019110000|2021-12-20 16:51:50|2675.6|2669.6|2674.6|2668.6|2676.1|2670.1|2674.6|2668.6|5
1640019120000|2021-12-20 16:52:00|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1640019130000|2021-12-20 16:52:10|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1640019170000|2021-12-20 16:52:50|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|2674.4|2668.4|1
1640019180000|2021-12-20 16:53:00|2674.1|2668.1|2673.4|2667.4|2674.1|2668.1|2673.1|2667.1|8
1640019190000|2021-12-20 16:53:10|2673.6|2667.6|2672.9|2666.9|2673.6|2667.6|2672.6|2666.6|6
1640019200000|2021-12-20 16:53:20|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1640019210000|2021-12-20 16:53:30|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.4|2666.4|3
1640019220000|2021-12-20 16:53:40|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1640019230000|2021-12-20 16:53:50|2673.1|2667.1|2672.9|2666.9|2673.1|2667.1|2672.4|2666.4|5
1640019260000|2021-12-20 16:54:20|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|3
1640019310000|2021-12-20 16:55:10|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1640019320000|2021-12-20 16:55:20|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1640019350000|2021-12-20 16:55:50|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.4|2666.4|7
1640019390000|2021-12-20 16:56:30|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1640019400000|2021-12-20 16:56:40|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1640019410000|2021-12-20 16:56:50|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1640019420000|2021-12-20 16:57:00|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|2672.1|2666.1|1
1640019430000|2021-12-20 16:57:10|2673.4|2667.4|2673.1|2667.1|2673.4|2667.4|2673.1|2667.1|2
1640019450000|2021-12-20 16:57:30|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1640019470000|2021-12-20 16:57:50|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1640019520000|2021-12-20 16:58:40|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1640019570000|2021-12-20 16:59:30|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1640019580000|2021-12-20 16:59:40|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|7
1640019590000|2021-12-20 16:59:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1640019600000|2021-12-20 17:00:00|2672.6|2666.6|2672.4|2666.4|2672.6|2666.6|2672.4|2666.4|2
1640019620000|2021-12-20 17:00:20|2672.1|2666.1|2672.4|2666.4|2672.4|2666.4|2672.1|2666.1|2
1640019630000|2021-12-20 17:00:30|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1640019680000|2021-12-20 17:01:20|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2672.6|2666.6|5
1640019700000|2021-12-20 17:01:40|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1640019710000|2021-12-20 17:01:50|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.6|2666.6|3
1640019720000|2021-12-20 17:02:00|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1640019790000|2021-12-20 17:03:10|2672.9|2666.9|2673.1|2667.1|2673.1|2667.1|2672.9|2666.9|2
1640019800000|2021-12-20 17:03:20|2672.9|2666.9|2672.9|2666.9|2673.1|2667.1|2672.9|2666.9|3
1640019830000|2021-12-20 17:03:50|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1640019840000|2021-12-20 17:04:00|2672.4|2666.4|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|4
1640019860000|2021-12-20 17:04:20|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1640019880000|2021-12-20 17:04:40|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|1
1640019900000|2021-12-20 17:05:00|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|2672.4|2666.4|1
1640019920000|2021-12-20 17:05:20|2672.1|2666.1|2671.6|2665.6|2672.1|2666.1|2671.6|2665.6|2
1640019950000|2021-12-20 17:05:50|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|2
1640019990000|2021-12-20 17:06:30|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1640020020000|2021-12-20 17:07:00|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1640020040000|2021-12-20 17:07:20|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1640020100000|2021-12-20 17:08:20|2671.4|2665.4|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|2
1640020110000|2021-12-20 17:08:30|2671.4|2665.4|2671.1|2665.1|2671.4|2665.4|2671.1|2665.1|4
1640020130000|2021-12-20 17:08:50|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|3
1640020170000|2021-12-20 17:09:30|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1640020220000|2021-12-20 17:10:20|2670.9|2664.9|2671.1|2665.1|2671.1|2665.1|2670.9|2664.9|2
1640020240000|2021-12-20 17:10:40|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1640020250000|2021-12-20 17:10:50|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1640020260000|2021-12-20 17:11:00|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1640020350000|2021-12-20 17:12:30|2671.6|2665.6|2673.1|2667.1|2673.1|2667.1|2671.6|2665.6|2
1640020490000|2021-12-20 17:14:50|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|2673.4|2667.4|1
1640020500000|2021-12-20 17:15:00|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1640020510000|2021-12-20 17:15:10|2673.9|2667.9|2674.1|2668.1|2674.1|2668.1|2673.9|2667.9|2
1640020550000|2021-12-20 17:15:50|2674.4|2668.4|2674.1|2668.1|2674.4|2668.4|2674.1|2668.1|2
1640020590000|2021-12-20 17:16:30|2674.4|2668.4|2674.6|2668.6|2674.6|2668.6|2674.4|2668.4|2
1640020660000|2021-12-20 17:17:40|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1640020700000|2021-12-20 17:18:20|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1640020710000|2021-12-20 17:18:30|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|2675.4|2669.4|1
1640020760000|2021-12-20 17:19:20|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|2675.1|2669.1|1
1640020770000|2021-12-20 17:19:30|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|2674.9|2668.9|1
1640020790000|2021-12-20 17:19:50|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|2674.6|2668.6|1
1640020810000|2021-12-20 17:20:10|2674.4|2668.4|2674.4|2668.4|2674.6|2668.6|2674.4|2668.4|3
1640020820000|2021-12-20 17:20:20|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|2674.1|2668.1|1
1640020940000|2021-12-20 17:22:20|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|2673.9|2667.9|1
1640021010000|2021-12-20 17:23:30|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|2673.6|2667.6|1
1640021020000|2021-12-20 17:23:40|2673.4|2667.4|2672.6|2666.6|2673.4|2667.4|2672.6|2666.6|2
1640021310000|2021-12-20 17:28:30|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|2672.9|2666.9|1
1640021320000|2021-12-20 17:28:40|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|2673.1|2667.1|1
1640021370000|2021-12-20 17:29:30|2673.4|2667.4|2673.6|2667.6|2673.6|2667.6|2673.4|2667.4|2
1640021420000|2021-12-20 17:30:20|2673.9|2667.9|2673.1|2667.1|2673.9|2667.9|2673.1|2667.1|3
1640021490000|2021-12-20 17:31:30|2672.9|2666.9|2672.6|2666.6|2672.9|2666.9|2672.6|2666.6|2
1640021540000|2021-12-20 17:32:20|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|2
1640021640000|2021-12-20 17:34:00|2671.9|2665.9|2672.1|2666.1|2672.1|2666.1|2671.9|2665.9|2
1640021670000|2021-12-20 17:34:30|2671.9|2665.9|2671.1|2665.1|2671.9|2665.9|2671.1|2665.1|3
1640021730000|2021-12-20 17:35:30|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|2
1640021760000|2021-12-20 17:36:00|2671.9|2665.9|2671.6|2665.6|2671.9|2665.9|2671.6|2665.6|2
1640021780000|2021-12-20 17:36:20|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1640021790000|2021-12-20 17:36:30|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1640021800000|2021-12-20 17:36:40|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1640021840000|2021-12-20 17:37:20|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1640021870000|2021-12-20 17:37:50|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|5
1640021900000|2021-12-20 17:38:20|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1640021940000|2021-12-20 17:39:00|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1640021950000|2021-12-20 17:39:10|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|2
1640021960000|2021-12-20 17:39:20|2671.1|2665.1|2672.4|2666.4|2672.4|2666.4|2671.1|2665.1|3
1640021980000|2021-12-20 17:39:40|2672.6|2666.6|2672.6|2666.6|2672.6|2666.6|2672.4|2666.4|3
1640022170000|2021-12-20 17:42:50|2672.4|2666.4|2672.1|2666.1|2672.4|2666.4|2672.1|2666.1|2
1640022180000|2021-12-20 17:43:00|2671.9|2665.9|2671.9|2665.9|2672.1|2666.1|2671.9|2665.9|3
1640022240000|2021-12-20 17:44:00|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|2671.6|2665.6|1
1640022310000|2021-12-20 17:45:10|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1640022320000|2021-12-20 17:45:20|2671.1|2665.1|2670.6|2664.6|2671.1|2665.1|2670.6|2664.6|2
1640022370000|2021-12-20 17:46:10|2670.9|2664.9|2670.9|2664.9|2671.1|2665.1|2670.9|2664.9|3
1640022380000|2021-12-20 17:46:20|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1640022390000|2021-12-20 17:46:30|2671.4|2665.4|2671.1|2665.1|2671.6|2665.6|2671.1|2665.1|3
1640022410000|2021-12-20 17:46:50|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1640022430000|2021-12-20 17:47:10|2670.4|2664.4|2670.9|2664.9|2670.9|2664.9|2670.4|2664.4|2
1640022560000|2021-12-20 17:49:20|2670.6|2664.6|2670.9|2664.9|2670.9|2664.9|2670.6|2664.6|2
1640022600000|2021-12-20 17:50:00|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|2670.6|2664.6|1
1640022690000|2021-12-20 17:51:30|2671.9|2665.9|2670.6|2664.6|2671.9|2665.9|2670.6|2664.6|2
1640022770000|2021-12-20 17:52:50|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|2670.9|2664.9|1
1640022780000|2021-12-20 17:53:00|2671.4|2665.4|2670.9|2664.9|2671.4|2665.4|2670.9|2664.9|2
1640022790000|2021-12-20 17:53:10|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1640022810000|2021-12-20 17:53:30|2671.4|2665.4|2671.6|2665.6|2671.6|2665.6|2671.4|2665.4|2
1640022830000|2021-12-20 17:53:50|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|1
1640022900000|2021-12-20 17:55:00|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|4
1640022910000|2021-12-20 17:55:10|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|2
1640022920000|2021-12-20 17:55:20|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|4
1640022930000|2021-12-20 17:55:30|2671.1|2665.1|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|2
1640022950000|2021-12-20 17:55:50|2671.1|2665.1|2671.5|2665.5|2671.5|2665.5|2671.1|2665.1|5
1640022960000|2021-12-20 17:56:00|2671.4|2665.4|2671.4|2665.4|2671.4|2665.4|2671.1|2665.1|6
1640022970000|2021-12-20 17:56:10|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|2671.1|2665.1|1
1640023050000|2021-12-20 17:57:30|2670.9|2664.9|2669.3|2663.3|2670.9|2664.9|2669.1|2663.1|4
1640023060000|2021-12-20 17:57:40|2669|2663|2667.3|2661.3|2669|2663|2667.3|2661.3|5
1640023070000|2021-12-20 17:57:50|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|2667.5|2661.5|1
1640023080000|2021-12-20 17:58:00|2667.6|2661.6|2667.9|2661.9|2667.9|2661.9|2667.6|2661.6|4
1640023140000|2021-12-20 17:59:00|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.9|2661.9|2
1640023150000|2021-12-20 17:59:10|2668.8|2662.8|2669.1|2663.1|2669.4|2663.4|2668.8|2662.8|3
1640048520000|2021-12-21 01:02:00|2678.4|2672.4|2678.5|2672.5|2679|2673|2678.4|2672.4|6
1640048530000|2021-12-21 01:02:10|2678.3|2672.3|2678.6|2672.6|2678.6|2672.6|2678.3|2672.3|3
1640048540000|2021-12-21 01:02:20|2678.9|2672.9|2679|2673|2679|2673|2678.9|2672.9|2
1640048550000|2021-12-21 01:02:30|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1640048560000|2021-12-21 01:02:40|2678.6|2672.6|2678.8|2672.8|2678.8|2672.8|2678.6|2672.6|2
1640048570000|2021-12-21 01:02:50|2679|2673|2679.5|2673.5|2679.5|2673.5|2679|2673|4
1640048590000|2021-12-21 01:03:10|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640048610000|2021-12-21 01:03:30|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|3
1640048630000|2021-12-21 01:03:50|2679|2673|2679|2673|2679|2673|2679|2673|1
1640048640000|2021-12-21 01:04:00|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640048650000|2021-12-21 01:04:10|2679|2673|2679.3|2673.3|2679.3|2673.3|2678.8|2672.8|4
1640048660000|2021-12-21 01:04:20|2679|2673|2678.9|2672.9|2679|2673|2678.6|2672.6|8
1640048670000|2021-12-21 01:04:30|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|2
1640048690000|2021-12-21 01:04:50|2679.8|2673.8|2679.3|2673.3|2680|2674|2679.3|2673.3|9
1640048700000|2021-12-21 01:05:00|2679|2673|2678.8|2672.8|2679.5|2673.5|2678.8|2672.8|7
1640048710000|2021-12-21 01:05:10|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|4
1640048720000|2021-12-21 01:05:20|2679|2673|2679.5|2673.5|2679.5|2673.5|2679|2673|3
1640048730000|2021-12-21 01:05:30|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|2
1640048740000|2021-12-21 01:05:40|2679.8|2673.8|2680.3|2674.3|2680.3|2674.3|2679.8|2673.8|3
1640048750000|2021-12-21 01:05:50|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1640048760000|2021-12-21 01:06:00|2680.8|2674.8|2681.6|2675.6|2681.6|2675.6|2680.8|2674.8|3
1640048770000|2021-12-21 01:06:10|2681.9|2675.9|2681.8|2675.8|2681.9|2675.9|2681.6|2675.6|3
1640048780000|2021-12-21 01:06:20|2681.5|2675.5|2681|2675|2681.8|2675.8|2681|2675|4
1640048790000|2021-12-21 01:06:30|2681.3|2675.3|2680.8|2674.8|2681.3|2675.3|2680.8|2674.8|4
1640048800000|2021-12-21 01:06:40|2681|2675|2681.6|2675.6|2681.6|2675.6|2681|2675|3
1640048820000|2021-12-21 01:07:00|2681.5|2675.5|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|3
1640048840000|2021-12-21 01:07:20|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1640048860000|2021-12-21 01:07:40|2681.5|2675.5|2681|2675|2681.5|2675.5|2681|2675|2
1640048870000|2021-12-21 01:07:50|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1640048880000|2021-12-21 01:08:00|2681|2675|2681.3|2675.3|2681.5|2675.5|2681|2675|4
1640048890000|2021-12-21 01:08:10|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|1
1640048910000|2021-12-21 01:08:30|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1640048920000|2021-12-21 01:08:40|2681|2675|2681.3|2675.3|2681.3|2675.3|2681|2675|2
1640048930000|2021-12-21 01:08:50|2681|2675|2680.5|2674.5|2681.3|2675.3|2680.5|2674.5|6
1640048940000|2021-12-21 01:09:00|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640048950000|2021-12-21 01:09:10|2680.5|2674.5|2679.8|2673.8|2680.5|2674.5|2679.8|2673.8|4
1640048970000|2021-12-21 01:09:30|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|3
1640048980000|2021-12-21 01:09:40|2679.3|2673.3|2679.5|2673.5|2679.6|2673.6|2679.3|2673.3|4
1640048990000|2021-12-21 01:09:50|2679.6|2673.6|2679.5|2673.5|2680|2674|2679.5|2673.5|4
1640049000000|2021-12-21 01:10:00|2679.3|2673.3|2679.5|2673.5|2679.6|2673.6|2679.1|2673.1|7
1640049010000|2021-12-21 01:10:10|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|2
1640049020000|2021-12-21 01:10:20|2679.3|2673.3|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|3
1640049040000|2021-12-21 01:10:40|2679|2673|2679.1|2673.1|2679.3|2673.3|2679|2673|5
1640049050000|2021-12-21 01:10:50|2679|2673|2679|2673|2679|2673|2679|2673|1
1640049060000|2021-12-21 01:11:00|2679.3|2673.3|2679|2673|2679.5|2673.5|2679|2673|5
1640049070000|2021-12-21 01:11:10|2679.3|2673.3|2679|2673|2679.5|2673.5|2678.8|2672.8|10
1640049080000|2021-12-21 01:11:20|2679.3|2673.3|2679.8|2673.8|2679.8|2673.8|2679|2673|4
1640049090000|2021-12-21 01:11:30|2679.5|2673.5|2679.1|2673.1|2679.5|2673.5|2679.1|2673.1|5
1640049110000|2021-12-21 01:11:50|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640049130000|2021-12-21 01:12:10|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640049170000|2021-12-21 01:12:50|2679|2673|2678.8|2672.8|2679|2673|2678.8|2672.8|2
1640049210000|2021-12-21 01:13:30|2678.6|2672.6|2678.3|2672.3|2678.6|2672.6|2678.3|2672.3|2
1640049240000|2021-12-21 01:14:00|2677.6|2671.6|2678.3|2672.3|2678.3|2672.3|2677.6|2671.6|2
1640049250000|2021-12-21 01:14:10|2677.5|2671.5|2678.3|2672.3|2678.3|2672.3|2677.5|2671.5|2
1640049270000|2021-12-21 01:14:30|2678.4|2672.4|2678.8|2672.8|2679.3|2673.3|2678.4|2672.4|5
1640049280000|2021-12-21 01:14:40|2679|2673|2679|2673|2679|2673|2679|2673|1
1640049290000|2021-12-21 01:14:50|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1640049300000|2021-12-21 01:15:00|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.5|2672.5|3
1640049310000|2021-12-21 01:15:10|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1640049330000|2021-12-21 01:15:30|2678.4|2672.4|2678.3|2672.3|2678.4|2672.4|2678.1|2672.1|4
1640049340000|2021-12-21 01:15:40|2678.1|2672.1|2678.4|2672.4|2678.5|2672.5|2677.5|2671.5|7
1640049360000|2021-12-21 01:16:00|2677.5|2671.5|2678.5|2672.5|2678.5|2672.5|2677.5|2671.5|4
1640049390000|2021-12-21 01:16:30|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1640049400000|2021-12-21 01:16:40|2678.5|2672.5|2678.5|2672.5|2678.6|2672.6|2678.5|2672.5|3
1640049420000|2021-12-21 01:17:00|2678.6|2672.6|2678.5|2672.5|2678.6|2672.6|2678.5|2672.5|2
1640049440000|2021-12-21 01:17:20|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1640049450000|2021-12-21 01:17:30|2678.1|2672.1|2678.3|2672.3|2678.3|2672.3|2678.1|2672.1|2
1640049470000|2021-12-21 01:17:50|2678.4|2672.4|2678.3|2672.3|2678.4|2672.4|2678.3|2672.3|2
1640049480000|2021-12-21 01:18:00|2678|2672|2678.4|2672.4|2678.4|2672.4|2678|2672|2
1640049510000|2021-12-21 01:18:30|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1640049530000|2021-12-21 01:18:50|2678.1|2672.1|2678.6|2672.6|2678.6|2672.6|2678.1|2672.1|4
1640049540000|2021-12-21 01:19:00|2678.9|2672.9|2678.3|2672.3|2678.9|2672.9|2678.3|2672.3|3
1640049550000|2021-12-21 01:19:10|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1640049560000|2021-12-21 01:19:20|2677.3|2671.3|2678.3|2672.3|2678.3|2672.3|2677.3|2671.3|2
1640049580000|2021-12-21 01:19:40|2678.4|2672.4|2678.8|2672.8|2678.8|2672.8|2678.4|2672.4|2
1640049600000|2021-12-21 01:20:00|2678.5|2672.5|2678.5|2672.5|2678.8|2672.8|2677.3|2671.3|9
1640049610000|2021-12-21 01:20:10|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1640049620000|2021-12-21 01:20:20|2679|2673|2679.8|2673.8|2679.9|2673.9|2679|2673|5
1640049630000|2021-12-21 01:20:30|2679.9|2673.9|2679.8|2673.8|2680|2674|2679.8|2673.8|3
1640049640000|2021-12-21 01:20:40|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640049660000|2021-12-21 01:21:00|2679.8|2673.8|2679.6|2673.6|2679.8|2673.8|2679.6|2673.6|2
1640049680000|2021-12-21 01:21:20|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640049710000|2021-12-21 01:21:50|2679.6|2673.6|2679.8|2673.8|2680|2674|2679.6|2673.6|7
1640049720000|2021-12-21 01:22:00|2680|2674|2680.6|2674.6|2680.8|2674.8|2679.8|2673.8|6
1640049740000|2021-12-21 01:22:20|2680.5|2674.5|2680.3|2674.3|2680.6|2674.6|2680.3|2674.3|6
1640049750000|2021-12-21 01:22:30|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|3
1640049760000|2021-12-21 01:22:40|2680.3|2674.3|2680.8|2674.8|2680.8|2674.8|2680.3|2674.3|3
1640049780000|2021-12-21 01:23:00|2680.9|2674.9|2680.8|2674.8|2680.9|2674.9|2680.8|2674.8|2
1640049790000|2021-12-21 01:23:10|2679.8|2673.8|2680.3|2674.3|2680.3|2674.3|2679.8|2673.8|2
1640049810000|2021-12-21 01:23:30|2680.4|2674.4|2680.5|2674.5|2680.5|2674.5|2680.4|2674.4|2
1640049820000|2021-12-21 01:23:40|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1640049830000|2021-12-21 01:23:50|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|2
1640049840000|2021-12-21 01:24:00|2680.4|2674.4|2680.6|2674.6|2680.6|2674.6|2680.4|2674.4|2
1640049850000|2021-12-21 01:24:10|2680.5|2674.5|2680.8|2674.8|2680.9|2674.9|2680.1|2674.1|8
1640049860000|2021-12-21 01:24:20|2680.5|2674.5|2680.3|2674.3|2680.8|2674.8|2680.3|2674.3|4
1640049870000|2021-12-21 01:24:30|2680|2674|2680.3|2674.3|2680.5|2674.5|2680|2674|6
1640049880000|2021-12-21 01:24:40|2680|2674|2679.9|2673.9|2680|2674|2679.9|2673.9|4
1640049890000|2021-12-21 01:24:50|2679.8|2673.8|2679.4|2673.4|2679.8|2673.8|2679.4|2673.4|3
1640049900000|2021-12-21 01:25:00|2679.3|2673.3|2678.9|2672.9|2679.3|2673.3|2678.5|2672.5|4
1640049910000|2021-12-21 01:25:10|2679|2673|2678.5|2672.5|2679|2673|2678.5|2672.5|6
1640049930000|2021-12-21 01:25:30|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1640049940000|2021-12-21 01:25:40|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1640049950000|2021-12-21 01:25:50|2678.4|2672.4|2678.3|2672.3|2678.4|2672.4|2678.3|2672.3|2
1640049960000|2021-12-21 01:26:00|2678.5|2672.5|2678.6|2672.6|2678.6|2672.6|2678.4|2672.4|4
1640049970000|2021-12-21 01:26:10|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1640049980000|2021-12-21 01:26:20|2678.6|2672.6|2678.8|2672.8|2678.8|2672.8|2678.6|2672.6|4
1640049990000|2021-12-21 01:26:30|2678.5|2672.5|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|2
1640050010000|2021-12-21 01:26:50|2679|2673|2679.3|2673.3|2679.3|2673.3|2679|2673|2
1640050020000|2021-12-21 01:27:00|2679.4|2673.4|2679.3|2673.3|2679.4|2673.4|2679.3|2673.3|2
1640050030000|2021-12-21 01:27:10|2679|2673|2678.8|2672.8|2679|2673|2678.6|2672.6|4
1640050040000|2021-12-21 01:27:20|2679|2673|2678.8|2672.8|2679|2673|2678.8|2672.8|4
1640050050000|2021-12-21 01:27:30|2679|2673|2678.6|2672.6|2679|2673|2678.6|2672.6|3
1640050060000|2021-12-21 01:27:40|2678.8|2672.8|2678.8|2672.8|2679|2673|2678.8|2672.8|3
1640050070000|2021-12-21 01:27:50|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1640050080000|2021-12-21 01:28:00|2678.5|2672.5|2678.6|2672.6|2679.4|2673.4|2678.5|2672.5|7
1640050090000|2021-12-21 01:28:10|2678.5|2672.5|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|2
1640050100000|2021-12-21 01:28:20|2678.6|2672.6|2678.5|2672.5|2678.6|2672.6|2678.5|2672.5|2
1640050110000|2021-12-21 01:28:30|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1640050120000|2021-12-21 01:28:40|2678.9|2672.9|2679.3|2673.3|2679.6|2673.6|2678.9|2672.9|6
1640050130000|2021-12-21 01:28:50|2679|2673|2679.9|2673.9|2679.9|2673.9|2679|2673|7
1640050140000|2021-12-21 01:29:00|2680|2674|2680.1|2674.1|2680.1|2674.1|2679.9|2673.9|3
1640050150000|2021-12-21 01:29:10|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640050160000|2021-12-21 01:29:20|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|6
1640050170000|2021-12-21 01:29:30|2680.5|2674.5|2681.1|2675.1|2681.3|2675.3|2680.5|2674.5|5
1640050180000|2021-12-21 01:29:40|2681|2675|2681|2675|2681|2675|2681|2675|1
1640050190000|2021-12-21 01:29:50|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1640050200000|2021-12-21 01:30:00|2681|2675|2680.8|2674.8|2681.3|2675.3|2680.1|2674.1|10
1640050220000|2021-12-21 01:30:20|2680.5|2674.5|2679.8|2673.8|2680.5|2674.5|2679.8|2673.8|3
1640050230000|2021-12-21 01:30:30|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|3
1640050240000|2021-12-21 01:30:40|2679.9|2673.9|2680|2674|2680.3|2674.3|2679.9|2673.9|3
1640050250000|2021-12-21 01:30:50|2679.1|2673.1|2680.4|2674.4|2680.4|2674.4|2679.1|2673.1|3
1640050260000|2021-12-21 01:31:00|2680.3|2674.3|2679.5|2673.5|2680.3|2674.3|2679.5|2673.5|4
1640050270000|2021-12-21 01:31:10|2679.6|2673.6|2679.3|2673.3|2679.9|2673.9|2679.3|2673.3|4
1640050280000|2021-12-21 01:31:20|2679.4|2673.4|2679.5|2673.5|2679.5|2673.5|2679.4|2673.4|2
1640050290000|2021-12-21 01:31:30|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|6
1640050300000|2021-12-21 01:31:40|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|4
1640050310000|2021-12-21 01:31:50|2680.3|2674.3|2679.5|2673.5|2680.3|2674.3|2679.5|2673.5|4
1640050320000|2021-12-21 01:32:00|2679.8|2673.8|2680.3|2674.3|2680.3|2674.3|2679.8|2673.8|4
1640050330000|2021-12-21 01:32:10|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1640050340000|2021-12-21 01:32:20|2680.5|2674.5|2681|2675|2681|2675|2680.5|2674.5|5
1640050350000|2021-12-21 01:32:30|2680.8|2674.8|2681.3|2675.3|2681.3|2675.3|2680.8|2674.8|2
1640050360000|2021-12-21 01:32:40|2681|2675|2680.8|2674.8|2681|2675|2680.8|2674.8|2
1640050380000|2021-12-21 01:33:00|2681|2675|2681.3|2675.3|2681.3|2675.3|2681|2675|2
1640050390000|2021-12-21 01:33:10|2681|2675|2680.8|2674.8|2681|2675|2680.5|2674.5|5
1640050410000|2021-12-21 01:33:30|2680.5|2674.5|2680.5|2674.5|2680.8|2674.8|2680.5|2674.5|3
1640050420000|2021-12-21 01:33:40|2680.8|2674.8|2681|2675|2681|2675|2680.5|2674.5|4
1640050430000|2021-12-21 01:33:50|2680.6|2674.6|2680.5|2674.5|2681|2675|2680.5|2674.5|5
1640050440000|2021-12-21 01:34:00|2680.8|2674.8|2681.3|2675.3|2681.3|2675.3|2680.8|2674.8|5
1640050450000|2021-12-21 01:34:10|2681|2675|2681|2675|2681|2675|2680.5|2674.5|5
1640050460000|2021-12-21 01:34:20|2681.3|2675.3|2681.3|2675.3|2681.4|2675.4|2681.3|2675.3|3
1640050470000|2021-12-21 01:34:30|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|1
1640050480000|2021-12-21 01:34:40|2681.6|2675.6|2681.9|2675.9|2681.9|2675.9|2681.6|2675.6|2
1640050490000|2021-12-21 01:34:50|2681.6|2675.6|2682|2676|2682|2676|2681.6|2675.6|3
1640050500000|2021-12-21 01:35:00|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.3|2675.3|5
1640050510000|2021-12-21 01:35:10|2681.5|2675.5|2681.4|2675.4|2681.8|2675.8|2681.3|2675.3|6
1640050520000|2021-12-21 01:35:20|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|2
1640050530000|2021-12-21 01:35:30|2682|2676|2681.8|2675.8|2682|2676|2681.8|2675.8|2
1640050540000|2021-12-21 01:35:40|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|4
1640050560000|2021-12-21 01:36:00|2681.5|2675.5|2681|2675|2681.5|2675.5|2681|2675|3
1640050570000|2021-12-21 01:36:10|2680.8|2674.8|2680.5|2674.5|2680.8|2674.8|2680.5|2674.5|2
1640050590000|2021-12-21 01:36:30|2680.8|2674.8|2681.3|2675.3|2681.3|2675.3|2680.5|2674.5|9
1640050600000|2021-12-21 01:36:40|2681.5|2675.5|2681.4|2675.4|2681.8|2675.8|2681.4|2675.4|4
1640050610000|2021-12-21 01:36:50|2681.5|2675.5|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|3
1640050620000|2021-12-21 01:37:00|2681.8|2675.8|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|2
1640050630000|2021-12-21 01:37:10|2681.3|2675.3|2681.3|2675.3|2681.5|2675.5|2681.3|2675.3|5
1640050640000|2021-12-21 01:37:20|2681.5|2675.5|2681.5|2675.5|2681.8|2675.8|2681.5|2675.5|3
1640050670000|2021-12-21 01:37:50|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681|2675|3
1640050680000|2021-12-21 01:38:00|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.3|2675.3|3
1640050690000|2021-12-21 01:38:10|2681.8|2675.8|2681.8|2675.8|2681.9|2675.9|2681.8|2675.8|3
1640050700000|2021-12-21 01:38:20|2681.5|2675.5|2681.3|2675.3|2681.5|2675.5|2681|2675|6
1640050710000|2021-12-21 01:38:30|2681|2675|2681|2675|2681|2675|2681|2675|1
1640050740000|2021-12-21 01:39:00|2680.8|2674.8|2680.8|2674.8|2681|2675|2680.8|2674.8|3
1640050750000|2021-12-21 01:39:10|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|2
1640050760000|2021-12-21 01:39:20|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1640050770000|2021-12-21 01:39:30|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640050780000|2021-12-21 01:39:40|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640050790000|2021-12-21 01:39:50|2680|2674|2680.3|2674.3|2680.3|2674.3|2680|2674|4
1640050800000|2021-12-21 01:40:00|2680.4|2674.4|2680.5|2674.5|2680.5|2674.5|2680|2674|8
1640050810000|2021-12-21 01:40:10|2680.6|2674.6|2681.1|2675.1|2681.1|2675.1|2680.6|2674.6|3
1640050820000|2021-12-21 01:40:20|2681.3|2675.3|2681|2675|2681.5|2675.5|2681|2675|4
1640050830000|2021-12-21 01:40:30|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.3|2674.3|4
1640050840000|2021-12-21 01:40:40|2681|2675|2680.5|2674.5|2681|2675|2680.5|2674.5|3
1640050850000|2021-12-21 01:40:50|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640050860000|2021-12-21 01:41:00|2680.5|2674.5|2680.8|2674.8|2680.8|2674.8|2680.5|2674.5|2
1640050870000|2021-12-21 01:41:10|2680.5|2674.5|2680|2674|2680.5|2674.5|2680|2674|2
1640050890000|2021-12-21 01:41:30|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640050900000|2021-12-21 01:41:40|2680|2674|2680|2674|2680|2674|2680|2674|1
1640050910000|2021-12-21 01:41:50|2680.1|2674.1|2680.3|2674.3|2680.3|2674.3|2680.1|2674.1|2
1640050920000|2021-12-21 01:42:00|2680.4|2674.4|2680.5|2674.5|2680.5|2674.5|2680.4|2674.4|2
1640050940000|2021-12-21 01:42:20|2680.3|2674.3|2680|2674|2680.3|2674.3|2679.8|2673.8|4
1640050950000|2021-12-21 01:42:30|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640050960000|2021-12-21 01:42:40|2680|2674|2680|2674|2680|2674|2680|2674|1
1640050970000|2021-12-21 01:42:50|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640050980000|2021-12-21 01:43:00|2680|2674|2680|2674|2680|2674|2680|2674|1
1640050990000|2021-12-21 01:43:10|2679.8|2673.8|2679.6|2673.6|2679.8|2673.8|2679.5|2673.5|4
1640051000000|2021-12-21 01:43:20|2679.8|2673.8|2680|2674|2680.3|2674.3|2679.8|2673.8|4
1640051010000|2021-12-21 01:43:30|2679.8|2673.8|2679.8|2673.8|2680|2674|2679.8|2673.8|7
1640051020000|2021-12-21 01:43:40|2680|2674|2680|2674|2680|2674|2680|2674|1
1640051040000|2021-12-21 01:44:00|2680.3|2674.3|2680.8|2674.8|2680.8|2674.8|2680.3|2674.3|4
1640051050000|2021-12-21 01:44:10|2680.5|2674.5|2681|2675|2681|2675|2680.5|2674.5|2
1640051060000|2021-12-21 01:44:20|2681.3|2675.3|2681.3|2675.3|2681.5|2675.5|2681|2675|6
1640051070000|2021-12-21 01:44:30|2681|2675|2681|2675|2681|2675|2681|2675|1
1640051080000|2021-12-21 01:44:40|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1640051090000|2021-12-21 01:44:50|2681|2675|2681|2675|2681|2675|2681|2675|1
1640051100000|2021-12-21 01:45:00|2680.8|2674.8|2680|2674|2680.8|2674.8|2680|2674|5
1640051140000|2021-12-21 01:45:40|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|2
1640051190000|2021-12-21 01:46:30|2680.3|2674.3|2679.8|2673.8|2680.3|2674.3|2679.8|2673.8|3
1640051200000|2021-12-21 01:46:40|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640051210000|2021-12-21 01:46:50|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1640051220000|2021-12-21 01:47:00|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|8
1640051230000|2021-12-21 01:47:10|2680.4|2674.4|2680.1|2674.1|2680.4|2674.4|2680.1|2674.1|2
1640051240000|2021-12-21 01:47:20|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640051250000|2021-12-21 01:47:30|2680.5|2674.5|2680|2674|2680.5|2674.5|2680|2674|3
1640051260000|2021-12-21 01:47:40|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|4
1640051280000|2021-12-21 01:48:00|2680.3|2674.3|2680|2674|2680.3|2674.3|2680|2674|2
1640051300000|2021-12-21 01:48:20|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.5|2673.5|3
1640051310000|2021-12-21 01:48:30|2679.5|2673.5|2679.8|2673.8|2679.8|2673.8|2679.5|2673.5|2
1640051320000|2021-12-21 01:48:40|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640051350000|2021-12-21 01:49:10|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640051360000|2021-12-21 01:49:20|2679|2673|2679|2673|2679|2673|2679|2673|1
1640051370000|2021-12-21 01:49:30|2679.8|2673.8|2679.3|2673.3|2679.8|2673.8|2679.3|2673.3|4
1640051380000|2021-12-21 01:49:40|2679.5|2673.5|2679.4|2673.4|2679.5|2673.5|2679.3|2673.3|4
1640051390000|2021-12-21 01:49:50|2679.5|2673.5|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|2
1640051400000|2021-12-21 01:50:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679|2673|5
1640051420000|2021-12-21 01:50:20|2679.8|2673.8|2679.9|2673.9|2679.9|2673.9|2679.8|2673.8|2
1640051430000|2021-12-21 01:50:30|2680.1|2674.1|2680|2674|2680.3|2674.3|2680|2674|5
1640051440000|2021-12-21 01:50:40|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|2
1640051490000|2021-12-21 01:51:30|2680.8|2674.8|2681.3|2675.3|2681.3|2675.3|2680.8|2674.8|3
1640051500000|2021-12-21 01:51:40|2681.1|2675.1|2680.5|2674.5|2681.1|2675.1|2680.5|2674.5|3
1640051520000|2021-12-21 01:52:00|2680.8|2674.8|2681.3|2675.3|2681.3|2675.3|2680.8|2674.8|3
1640051530000|2021-12-21 01:52:10|2681|2675|2681|2675|2681|2675|2681|2675|1
1640051560000|2021-12-21 01:52:40|2681.3|2675.3|2681.5|2675.5|2681.5|2675.5|2681.3|2675.3|2
1640051580000|2021-12-21 01:53:00|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1640051590000|2021-12-21 01:53:10|2681|2675|2681|2675|2681|2675|2681|2675|1
1640051630000|2021-12-21 01:53:50|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1640051640000|2021-12-21 01:54:00|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1640051650000|2021-12-21 01:54:10|2680.3|2674.3|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|3
1640051670000|2021-12-21 01:54:30|2680|2674|2679.8|2673.8|2680|2674|2679.8|2673.8|2
1640051680000|2021-12-21 01:54:40|2680|2674|2680|2674|2680|2674|2680|2674|1
1640051700000|2021-12-21 01:55:00|2679.8|2673.8|2679|2673|2679.8|2673.8|2679|2673|3
1640051730000|2021-12-21 01:55:30|2679.3|2673.3|2679.4|2673.4|2679.4|2673.4|2679.1|2673.1|3
1640051740000|2021-12-21 01:55:40|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|2679.1|2673.1|1
1640051750000|2021-12-21 01:55:50|2679.4|2673.4|2679.8|2673.8|2679.8|2673.8|2679.4|2673.4|3
1640051780000|2021-12-21 01:56:20|2680.1|2674.1|2679.8|2673.8|2680.1|2674.1|2679.8|2673.8|3
1640051820000|2021-12-21 01:57:00|2680|2674|2680|2674|2680|2674|2680|2674|1
1640051830000|2021-12-21 01:57:10|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1640051840000|2021-12-21 01:57:20|2679.8|2673.8|2679.9|2673.9|2680|2674|2679.8|2673.8|3
1640051850000|2021-12-21 01:57:30|2680|2674|2680.3|2674.3|2680.4|2674.4|2680|2674|4
1640051860000|2021-12-21 01:57:40|2680|2674|2680|2674|2680|2674|2680|2674|1
1640051890000|2021-12-21 01:58:10|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1640051960000|2021-12-21 01:59:20|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640051970000|2021-12-21 01:59:30|2680|2674|2680|2674|2680|2674|2680|2674|1
1640051990000|2021-12-21 01:59:50|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640052000000|2021-12-21 02:00:00|2679.5|2673.5|2679|2673|2679.5|2673.5|2679|2673|3
1640052040000|2021-12-21 02:00:40|2678.8|2672.8|2678.3|2672.3|2678.8|2672.8|2677.8|2671.8|5
1640052060000|2021-12-21 02:01:00|2678.5|2672.5|2678.8|2672.8|2679|2673|2678.5|2672.5|4
1640052070000|2021-12-21 02:01:10|2679|2673|2678.8|2672.8|2679|2673|2678.8|2672.8|4
1640052080000|2021-12-21 02:01:20|2678.5|2672.5|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|2
1640052090000|2021-12-21 02:01:30|2678.9|2672.9|2679.4|2673.4|2679.4|2673.4|2678.9|2672.9|3
1640052100000|2021-12-21 02:01:40|2680.1|2674.1|2679.8|2673.8|2680.1|2674.1|2679.5|2673.5|6
1640052120000|2021-12-21 02:02:00|2680|2674|2680|2674|2680|2674|2680|2674|1
1640052130000|2021-12-21 02:02:10|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|4
1640052160000|2021-12-21 02:02:40|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1640052180000|2021-12-21 02:03:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|5
1640052200000|2021-12-21 02:03:20|2679.6|2673.6|2680|2674|2680|2674|2679.6|2673.6|5
1640052250000|2021-12-21 02:04:10|2680.4|2674.4|2680.3|2674.3|2680.6|2674.6|2680.3|2674.3|3
1640052260000|2021-12-21 02:04:20|2680|2674|2680.3|2674.3|2680.3|2674.3|2680|2674|2
1640052270000|2021-12-21 02:04:30|2680|2674|2679.8|2673.8|2680|2674|2679.3|2673.3|3
1640052280000|2021-12-21 02:04:40|2679.6|2673.6|2679.5|2673.5|2679.9|2673.9|2679.5|2673.5|4
1640052290000|2021-12-21 02:04:50|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640052300000|2021-12-21 02:05:00|2679.9|2673.9|2679.6|2673.6|2680.3|2674.3|2679.6|2673.6|7
1640052320000|2021-12-21 02:05:20|2679.4|2673.4|2679.6|2673.6|2679.9|2673.9|2678.8|2672.8|7
1640052340000|2021-12-21 02:05:40|2679.9|2673.9|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|2
1640052350000|2021-12-21 02:05:50|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1640052360000|2021-12-21 02:06:00|2680.1|2674.1|2679.8|2673.8|2680.3|2674.3|2679.8|2673.8|3
1640052380000|2021-12-21 02:06:20|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640052390000|2021-12-21 02:06:30|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.3|2673.3|4
1640052400000|2021-12-21 02:06:40|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1640052410000|2021-12-21 02:06:50|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640052420000|2021-12-21 02:07:00|2679.6|2673.6|2680|2674|2680.1|2674.1|2679.6|2673.6|5
1640052430000|2021-12-21 02:07:10|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640052460000|2021-12-21 02:07:40|2680|2674|2680.3|2674.3|2680.3|2674.3|2680|2674|2
1640052480000|2021-12-21 02:08:00|2680|2674|2680|2674|2680|2674|2680|2674|1
1640052490000|2021-12-21 02:08:10|2680.5|2674.5|2681.3|2675.3|2681.3|2675.3|2680.5|2674.5|2
1640052530000|2021-12-21 02:08:50|2681.4|2675.4|2682|2676|2682|2676|2681.4|2675.4|3
1640052600000|2021-12-21 02:10:00|2682.1|2676.1|2682|2676|2682.1|2676.1|2682|2676|2
1640052610000|2021-12-21 02:10:10|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|2
1640052620000|2021-12-21 02:10:20|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|1
1640052630000|2021-12-21 02:10:30|2681.8|2675.8|2681.4|2675.4|2681.8|2675.8|2681|2675|7
1640052650000|2021-12-21 02:10:50|2681.3|2675.3|2680.9|2674.9|2681.3|2675.3|2680.9|2674.9|2
1640052660000|2021-12-21 02:11:00|2681|2675|2681.1|2675.1|2681.1|2675.1|2681|2675|2
1640052670000|2021-12-21 02:11:10|2681|2675|2681|2675|2681|2675|2681|2675|1
1640052710000|2021-12-21 02:11:50|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|2680.9|2674.9|1
1640052720000|2021-12-21 02:12:00|2680.8|2674.8|2680.9|2674.9|2680.9|2674.9|2680.8|2674.8|2
1640052740000|2021-12-21 02:12:20|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1640052760000|2021-12-21 02:12:40|2680.9|2674.9|2681|2675|2681|2675|2680.9|2674.9|2
1640052790000|2021-12-21 02:13:10|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|2680.8|2674.8|1
1640052820000|2021-12-21 02:13:40|2681|2675|2680.8|2674.8|2681|2675|2680.8|2674.8|2
1640052860000|2021-12-21 02:14:20|2680.9|2674.9|2681|2675|2681|2675|2680.9|2674.9|2
1640052880000|2021-12-21 02:14:40|2680.8|2674.8|2681|2675|2681|2675|2680.8|2674.8|2
1640052890000|2021-12-21 02:14:50|2681.1|2675.1|2681.9|2675.9|2681.9|2675.9|2681.1|2675.1|6
1640052900000|2021-12-21 02:15:00|2681.6|2675.6|2681.4|2675.4|2681.6|2675.6|2681.4|2675.4|2
1640052950000|2021-12-21 02:15:50|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|2681.3|2675.3|1
1640052980000|2021-12-21 02:16:20|2681.6|2675.6|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|4
1640053000000|2021-12-21 02:16:40|2682|2676|2682.8|2676.8|2682.8|2676.8|2681.8|2675.8|4
1640053010000|2021-12-21 02:16:50|2683.8|2677.8|2683.3|2677.3|2683.8|2677.8|2683.3|2677.3|2
1640053020000|2021-12-21 02:17:00|2683.5|2677.5|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|2
1640053030000|2021-12-21 02:17:10|2683|2677|2682.3|2676.3|2683|2677|2682.3|2676.3|2
1640053070000|2021-12-21 02:17:50|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.3|2676.3|3
1640053080000|2021-12-21 02:18:00|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1640053090000|2021-12-21 02:18:10|2682.5|2676.5|2682.8|2676.8|2682.8|2676.8|2682.5|2676.5|2
1640053120000|2021-12-21 02:18:40|2682.5|2676.5|2682.4|2676.4|2682.5|2676.5|2682.3|2676.3|3
1640053130000|2021-12-21 02:18:50|2682.5|2676.5|2682.4|2676.4|2682.5|2676.5|2682.4|2676.4|2
1640053160000|2021-12-21 02:19:20|2682.5|2676.5|2682.4|2676.4|2682.5|2676.5|2682.4|2676.4|2
1640053180000|2021-12-21 02:19:40|2682.5|2676.5|2682.4|2676.4|2682.5|2676.5|2682.4|2676.4|2
1640053210000|2021-12-21 02:20:10|2682.5|2676.5|2682.4|2676.4|2682.5|2676.5|2682.4|2676.4|6
1640053270000|2021-12-21 02:21:10|2682.5|2676.5|2682.4|2676.4|2682.5|2676.5|2682.4|2676.4|2
1640053280000|2021-12-21 02:21:20|2682|2676|2682.3|2676.3|2682.3|2676.3|2682|2676|2
1640053440000|2021-12-21 02:24:00|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|4
1640053450000|2021-12-21 02:24:10|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|2
1640053630000|2021-12-21 02:27:10|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|2
1640053640000|2021-12-21 02:27:20|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1640053650000|2021-12-21 02:27:30|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1640053660000|2021-12-21 02:27:40|2682|2676|2682|2676|2682|2676|2682|2676|1
1640053700000|2021-12-21 02:28:20|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1640053800000|2021-12-21 02:30:00|2681.6|2675.6|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|3
1640053810000|2021-12-21 02:30:10|2682|2676|2682|2676|2682.3|2676.3|2681.9|2675.9|9
1640053820000|2021-12-21 02:30:20|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1640053830000|2021-12-21 02:30:30|2682.5|2676.5|2682.8|2676.8|2682.8|2676.8|2682.5|2676.5|2
1640053880000|2021-12-21 02:31:20|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1640053890000|2021-12-21 02:31:30|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|2
1640053900000|2021-12-21 02:31:40|2682.3|2676.3|2682.5|2676.5|2682.8|2676.8|2682.3|2676.3|4
1640053910000|2021-12-21 02:31:50|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1640053920000|2021-12-21 02:32:00|2683|2677|2683|2677|2683|2677|2683|2677|1
1640053930000|2021-12-21 02:32:10|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1640053940000|2021-12-21 02:32:20|2682.5|2676.5|2682|2676|2682.5|2676.5|2682|2676|3
1640053950000|2021-12-21 02:32:30|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1640053960000|2021-12-21 02:32:40|2682|2676|2681.9|2675.9|2682|2676|2681.9|2675.9|2
1640053980000|2021-12-21 02:33:00|2682.1|2676.1|2682|2676|2682.1|2676.1|2682|2676|2
1640053990000|2021-12-21 02:33:10|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1640054030000|2021-12-21 02:33:50|2682|2676|2682|2676|2682|2676|2682|2676|1
1640054070000|2021-12-21 02:34:30|2682.3|2676.3|2682.5|2676.5|2682.5|2676.5|2682.3|2676.3|2
1640054080000|2021-12-21 02:34:40|2682.3|2676.3|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|5
1640054090000|2021-12-21 02:34:50|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1640054100000|2021-12-21 02:35:00|2682.6|2676.6|2682.3|2676.3|2682.8|2676.8|2682.3|2676.3|4
1640054110000|2021-12-21 02:35:10|2682.4|2676.4|2681.8|2675.8|2682.4|2676.4|2681.8|2675.8|3
1640054120000|2021-12-21 02:35:20|2682|2676|2682.5|2676.5|2682.5|2676.5|2682|2676|3
1640054140000|2021-12-21 02:35:40|2682.8|2676.8|2683.1|2677.1|2683.1|2677.1|2682.8|2676.8|3
1640054150000|2021-12-21 02:35:50|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|2683.4|2677.4|1
1640054170000|2021-12-21 02:36:10|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1640054240000|2021-12-21 02:37:20|2683.3|2677.3|2682.8|2676.8|2683.3|2677.3|2682.5|2676.5|4
1640054250000|2021-12-21 02:37:30|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1640054270000|2021-12-21 02:37:50|2682.8|2676.8|2682.5|2676.5|2682.8|2676.8|2682.5|2676.5|3
1640054290000|2021-12-21 02:38:10|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|2
1640054300000|2021-12-21 02:38:20|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1640054310000|2021-12-21 02:38:30|2682|2676|2682|2676|2682|2676|2682|2676|1
1640054320000|2021-12-21 02:38:40|2681.8|2675.8|2681.6|2675.6|2681.8|2675.8|2681.6|2675.6|2
1640054340000|2021-12-21 02:39:00|2681.8|2675.8|2682|2676|2682|2676|2681.8|2675.8|2
1640054350000|2021-12-21 02:39:10|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1640054360000|2021-12-21 02:39:20|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|2681.6|2675.6|1
1640054380000|2021-12-21 02:39:40|2681.4|2675.4|2681.3|2675.3|2681.4|2675.4|2681.3|2675.3|2
1640054420000|2021-12-21 02:40:20|2681|2675|2681|2675|2681|2675|2681|2675|1
1640054430000|2021-12-21 02:40:30|2680.3|2674.3|2680.6|2674.6|2681|2675|2680.3|2674.3|5
1640054450000|2021-12-21 02:40:50|2680.4|2674.4|2680.3|2674.3|2680.4|2674.4|2680|2674|5
1640054490000|2021-12-21 02:41:30|2680|2674|2680.3|2674.3|2680.3|2674.3|2680|2674|2
1640054500000|2021-12-21 02:41:40|2680|2674|2680.3|2674.3|2680.3|2674.3|2680|2674|2
1640054520000|2021-12-21 02:42:00|2680|2674|2679.8|2673.8|2680|2674|2679.8|2673.8|3
1640054530000|2021-12-21 02:42:10|2679.5|2673.5|2679.3|2673.3|2679.5|2673.5|2679.1|2673.1|6
1640054550000|2021-12-21 02:42:30|2679.4|2673.4|2679.3|2673.3|2679.4|2673.4|2679.3|2673.3|2
1640054560000|2021-12-21 02:42:40|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1640054570000|2021-12-21 02:42:50|2679|2673|2679.3|2673.3|2679.4|2673.4|2679|2673|4
1640054580000|2021-12-21 02:43:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640054590000|2021-12-21 02:43:10|2679.8|2673.8|2679.4|2673.4|2679.8|2673.8|2679.4|2673.4|4
1640054600000|2021-12-21 02:43:20|2679.5|2673.5|2680|2674|2680|2674|2679.5|2673.5|3
1640054610000|2021-12-21 02:43:30|2680.3|2674.3|2680|2674|2680.3|2674.3|2679.9|2673.9|4
1640054620000|2021-12-21 02:43:40|2680.3|2674.3|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|3
1640054630000|2021-12-21 02:43:50|2680.4|2674.4|2680.3|2674.3|2680.4|2674.4|2680.3|2674.3|2
1640054640000|2021-12-21 02:44:00|2680.5|2674.5|2680.3|2674.3|2680.8|2674.8|2680.3|2674.3|6
1640054650000|2021-12-21 02:44:10|2680|2674|2679.5|2673.5|2680|2674|2679.5|2673.5|5
1640054660000|2021-12-21 02:44:20|2679.4|2673.4|2679.3|2673.3|2679.4|2673.4|2679.3|2673.3|2
1640054670000|2021-12-21 02:44:30|2679|2673|2679|2673|2679|2673|2678.9|2672.9|3
1640054680000|2021-12-21 02:44:40|2678.9|2672.9|2679|2673|2679|2673|2678.9|2672.9|2
1640054700000|2021-12-21 02:45:00|2679.3|2673.3|2679.9|2673.9|2679.9|2673.9|2679.3|2673.3|3
1640054710000|2021-12-21 02:45:10|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640054740000|2021-12-21 02:45:40|2680|2674|2680|2674|2680|2674|2679.8|2673.8|3
1640054760000|2021-12-21 02:46:00|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640054770000|2021-12-21 02:46:10|2680|2674|2679.8|2673.8|2680|2674|2679.8|2673.8|2
1640054780000|2021-12-21 02:46:20|2679.6|2673.6|2679.1|2673.1|2679.6|2673.6|2679.1|2673.1|3
1640054800000|2021-12-21 02:46:40|2679.3|2673.3|2679.1|2673.1|2679.5|2673.5|2679.1|2673.1|4
1640054840000|2021-12-21 02:47:20|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640054850000|2021-12-21 02:47:30|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|7
1640054860000|2021-12-21 02:47:40|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640054870000|2021-12-21 02:47:50|2679.5|2673.5|2679|2673|2679.5|2673.5|2679|2673|2
1640054880000|2021-12-21 02:48:00|2679.5|2673.5|2679.9|2673.9|2679.9|2673.9|2679.5|2673.5|4
1640054890000|2021-12-21 02:48:10|2680.5|2674.5|2680|2674|2680.5|2674.5|2680|2674|2
1640054900000|2021-12-21 02:48:20|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640054910000|2021-12-21 02:48:30|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|2680.5|2674.5|1
1640054920000|2021-12-21 02:48:40|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1640054940000|2021-12-21 02:49:00|2680.5|2674.5|2680.9|2674.9|2680.9|2674.9|2680.5|2674.5|2
1640054950000|2021-12-21 02:49:10|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1640054970000|2021-12-21 02:49:30|2680.4|2674.4|2680.9|2674.9|2680.9|2674.9|2680.4|2674.4|2
1640055000000|2021-12-21 02:50:00|2681|2675|2681.4|2675.4|2681.4|2675.4|2681|2675|3
1640055010000|2021-12-21 02:50:10|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.5|2675.5|2
1640055030000|2021-12-21 02:50:30|2681.5|2675.5|2682|2676|2682|2676|2681.5|2675.5|2
1640055040000|2021-12-21 02:50:40|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1640055090000|2021-12-21 02:51:30|2682.4|2676.4|2682.8|2676.8|2683.3|2677.3|2682.4|2676.4|6
1640055100000|2021-12-21 02:51:40|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682.3|2676.3|2
1640055120000|2021-12-21 02:52:00|2682.5|2676.5|2682.1|2676.1|2682.5|2676.5|2682.1|2676.1|6
1640055130000|2021-12-21 02:52:10|2682|2676|2682|2676|2682|2676|2682|2676|1
1640055140000|2021-12-21 02:52:20|2681.8|2675.8|2682|2676|2682|2676|2681.8|2675.8|2
1640055150000|2021-12-21 02:52:30|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|2681.8|2675.8|1
1640055160000|2021-12-21 02:52:40|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681|2675|3
1640055200000|2021-12-21 02:53:20|2681.4|2675.4|2680.5|2674.5|2681.4|2675.4|2680.5|2674.5|4
1640055210000|2021-12-21 02:53:30|2680.4|2674.4|2680.3|2674.3|2680.4|2674.4|2679.3|2673.3|9
1640055220000|2021-12-21 02:53:40|2679.9|2673.9|2679.3|2673.3|2679.9|2673.9|2679.3|2673.3|3
1640055240000|2021-12-21 02:54:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640055250000|2021-12-21 02:54:10|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.5|2673.5|3
1640055300000|2021-12-21 02:55:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640055330000|2021-12-21 02:55:30|2679.4|2673.4|2679.3|2673.3|2679.4|2673.4|2679.3|2673.3|2
1640055360000|2021-12-21 02:56:00|2679.5|2673.5|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|2
1640055380000|2021-12-21 02:56:20|2679.1|2673.1|2678.6|2672.6|2679.1|2673.1|2678.5|2672.5|4
1640055410000|2021-12-21 02:56:50|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1640055560000|2021-12-21 02:59:20|2678.6|2672.6|2678.3|2672.3|2678.6|2672.6|2678.1|2672.1|4
1640055640000|2021-12-21 03:00:40|2678.1|2672.1|2678.3|2672.3|2678.3|2672.3|2678.1|2672.1|2
1640055660000|2021-12-21 03:01:00|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1640055720000|2021-12-21 03:02:00|2678|2672|2678.8|2672.8|2678.8|2672.8|2678|2672|4
1640055740000|2021-12-21 03:02:20|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1640055760000|2021-12-21 03:02:40|2678.8|2672.8|2679|2673|2679|2673|2678.8|2672.8|2
1640055770000|2021-12-21 03:02:50|2679.1|2673.1|2679|2673|2679.1|2673.1|2679|2673|2
1640055780000|2021-12-21 03:03:00|2679.3|2673.3|2679.3|2673.3|2679.4|2673.4|2679|2673|4
1640055800000|2021-12-21 03:03:20|2679.5|2673.5|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|2
1640055810000|2021-12-21 03:03:30|2679.4|2673.4|2679.8|2673.8|2680|2674|2679.4|2673.4|5
1640055820000|2021-12-21 03:03:40|2679.5|2673.5|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|2
1640055830000|2021-12-21 03:03:50|2679.4|2673.4|2680.1|2674.1|2680.1|2674.1|2679.4|2673.4|4
1640055840000|2021-12-21 03:04:00|2680|2674|2679.6|2673.6|2680|2674|2679.3|2673.3|5
1640055850000|2021-12-21 03:04:10|2679.8|2673.8|2679.8|2673.8|2679.9|2673.9|2679.8|2673.8|3
1640055860000|2021-12-21 03:04:20|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640055870000|2021-12-21 03:04:30|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|2680.1|2674.1|1
1640055890000|2021-12-21 03:04:50|2679.8|2673.8|2680.3|2674.3|2680.3|2674.3|2679.8|2673.8|2
1640055910000|2021-12-21 03:05:10|2679.8|2673.8|2679.6|2673.6|2680|2674|2679.6|2673.6|4
1640055920000|2021-12-21 03:05:20|2679|2673|2679.5|2673.5|2679.5|2673.5|2679|2673|2
1640055940000|2021-12-21 03:05:40|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640055960000|2021-12-21 03:06:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640055970000|2021-12-21 03:06:10|2679|2673|2679.4|2673.4|2679.4|2673.4|2679|2673|2
1640056000000|2021-12-21 03:06:40|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640056010000|2021-12-21 03:06:50|2679.4|2673.4|2679.3|2673.3|2679.4|2673.4|2679.3|2673.3|2
1640056030000|2021-12-21 03:07:10|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640056040000|2021-12-21 03:07:20|2679.5|2673.5|2679.4|2673.4|2679.5|2673.5|2679.4|2673.4|2
1640056090000|2021-12-21 03:08:10|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640056100000|2021-12-21 03:08:20|2679|2673|2679|2673|2679|2673|2679|2673|1
1640056120000|2021-12-21 03:08:40|2678.8|2672.8|2678.9|2672.9|2678.9|2672.9|2678.8|2672.8|2
1640056140000|2021-12-21 03:09:00|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1640056240000|2021-12-21 03:10:40|2678.5|2672.5|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|2
1640056270000|2021-12-21 03:11:10|2678.5|2672.5|2678.1|2672.1|2678.5|2672.5|2678.1|2672.1|3
1640056290000|2021-12-21 03:11:30|2678|2672|2678.3|2672.3|2678.3|2672.3|2678|2672|4
1640056300000|2021-12-21 03:11:40|2677.6|2671.6|2678.1|2672.1|2678.1|2672.1|2677.6|2671.6|2
1640056310000|2021-12-21 03:11:50|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1640056340000|2021-12-21 03:12:20|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1640056380000|2021-12-21 03:13:00|2678|2672|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|4
1640056410000|2021-12-21 03:13:30|2678.5|2672.5|2678.3|2672.3|2678.5|2672.5|2678.3|2672.3|2
1640056430000|2021-12-21 03:13:50|2677.8|2671.8|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|2
1640056440000|2021-12-21 03:14:00|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1640056460000|2021-12-21 03:14:20|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1640056470000|2021-12-21 03:14:30|2678.1|2672.1|2678.3|2672.3|2678.3|2672.3|2677.8|2671.8|6
1640056500000|2021-12-21 03:15:00|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|2678.1|2672.1|1
1640056550000|2021-12-21 03:15:50|2677.6|2671.6|2678.1|2672.1|2678.3|2672.3|2677.6|2671.6|5
1640056560000|2021-12-21 03:16:00|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1640056570000|2021-12-21 03:16:10|2678|2672|2678|2672|2678|2672|2678|2672|1
1640056590000|2021-12-21 03:16:30|2677.6|2671.6|2678.3|2672.3|2678.3|2672.3|2677.6|2671.6|2
1640056620000|2021-12-21 03:17:00|2678.4|2672.4|2679.3|2673.3|2679.3|2673.3|2678.4|2672.4|3
1640056630000|2021-12-21 03:17:10|2679|2673|2678.9|2672.9|2679|2673|2678.8|2672.8|3
1640056640000|2021-12-21 03:17:20|2679|2673|2679|2673|2679|2673|2679|2673|1
1640056650000|2021-12-21 03:17:30|2678.8|2672.8|2679|2673|2679|2673|2678.8|2672.8|3
1640056680000|2021-12-21 03:18:00|2679.1|2673.1|2679|2673|2679.3|2673.3|2679|2673|3
1640056710000|2021-12-21 03:18:30|2679.3|2673.3|2679|2673|2679.3|2673.3|2679|2673|2
1640056740000|2021-12-21 03:19:00|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640056810000|2021-12-21 03:20:10|2679.5|2673.5|2679.9|2673.9|2679.9|2673.9|2679.5|2673.5|2
1640056820000|2021-12-21 03:20:20|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|2
1640056840000|2021-12-21 03:20:40|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640056850000|2021-12-21 03:20:50|2679.5|2673.5|2679.8|2673.8|2679.8|2673.8|2679.5|2673.5|3
1640056860000|2021-12-21 03:21:00|2680|2674|2680.3|2674.3|2680.5|2674.5|2680|2674|5
1640056870000|2021-12-21 03:21:10|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|2
1640056880000|2021-12-21 03:21:20|2680.5|2674.5|2680.6|2674.6|2680.6|2674.6|2680.5|2674.5|2
1640056890000|2021-12-21 03:21:30|2680.9|2674.9|2681.1|2675.1|2681.3|2675.3|2680.8|2674.8|6
1640056900000|2021-12-21 03:21:40|2681.3|2675.3|2681|2675|2681.3|2675.3|2681|2675|3
1640056910000|2021-12-21 03:21:50|2681.1|2675.1|2680.5|2674.5|2681.1|2675.1|2680.5|2674.5|6
1640056930000|2021-12-21 03:22:10|2680.8|2674.8|2681.3|2675.3|2681.5|2675.5|2680.8|2674.8|4
1640056940000|2021-12-21 03:22:20|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|2681.1|2675.1|1
1640056950000|2021-12-21 03:22:30|2681|2675|2680.8|2674.8|2681|2675|2680.8|2674.8|2
1640056980000|2021-12-21 03:23:00|2681|2675|2680.9|2674.9|2681|2675|2680.8|2674.8|4
1640056990000|2021-12-21 03:23:10|2681|2675|2681.5|2675.5|2681.5|2675.5|2681|2675|3
1640057000000|2021-12-21 03:23:20|2681.3|2675.3|2680.6|2674.6|2681.3|2675.3|2680.5|2674.5|7
1640057010000|2021-12-21 03:23:30|2680.5|2674.5|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|2
1640057060000|2021-12-21 03:24:20|2680|2674|2679.5|2673.5|2680|2674|2679.5|2673.5|3
1640057070000|2021-12-21 03:24:30|2679.6|2673.6|2679.9|2673.9|2679.9|2673.9|2679.6|2673.6|2
1640057090000|2021-12-21 03:24:50|2680.3|2674.3|2680.3|2674.3|2680.5|2674.5|2680.3|2674.3|4
1640057100000|2021-12-21 03:25:00|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|2680.4|2674.4|1
1640057110000|2021-12-21 03:25:10|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640057120000|2021-12-21 03:25:20|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1640057130000|2021-12-21 03:25:30|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640057160000|2021-12-21 03:26:00|2680|2674|2679.9|2673.9|2680|2674|2679.9|2673.9|2
1640057170000|2021-12-21 03:26:10|2679.8|2673.8|2680.1|2674.1|2680.1|2674.1|2679.8|2673.8|3
1640057180000|2021-12-21 03:26:20|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2680|2674|4
1640057190000|2021-12-21 03:26:30|2680.6|2674.6|2681.3|2675.3|2681.5|2675.5|2680.6|2674.6|6
1640057200000|2021-12-21 03:26:40|2681|2675|2680.8|2674.8|2681|2675|2680.8|2674.8|3
1640057210000|2021-12-21 03:26:50|2681|2675|2681|2675|2681|2675|2681|2675|1
1640057220000|2021-12-21 03:27:00|2681.3|2675.3|2681.3|2675.3|2681.5|2675.5|2681.3|2675.3|3
1640057230000|2021-12-21 03:27:10|2681.1|2675.1|2680.5|2674.5|2681.1|2675.1|2680.5|2674.5|5
1640057240000|2021-12-21 03:27:20|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640057250000|2021-12-21 03:27:30|2679.9|2673.9|2680.3|2674.3|2680.3|2674.3|2679.9|2673.9|2
1640057270000|2021-12-21 03:27:50|2680|2674|2679.5|2673.5|2680|2674|2679.5|2673.5|3
1640057280000|2021-12-21 03:28:00|2679.3|2673.3|2680|2674|2680|2674|2679.3|2673.3|9
1640057290000|2021-12-21 03:28:10|2679.8|2673.8|2679.6|2673.6|2679.9|2673.9|2679.6|2673.6|4
1640057300000|2021-12-21 03:28:20|2679.5|2673.5|2679|2673|2679.5|2673.5|2679|2673|2
1640057320000|2021-12-21 03:28:40|2678.8|2672.8|2679.1|2673.1|2679.1|2673.1|2678.8|2672.8|3
1640057330000|2021-12-21 03:28:50|2679|2673|2679|2673|2679|2673|2679|2673|1
1640057340000|2021-12-21 03:29:00|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640057350000|2021-12-21 03:29:10|2679|2673|2678.9|2672.9|2679|2673|2678.9|2672.9|2
1640057360000|2021-12-21 03:29:20|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|2
1640057370000|2021-12-21 03:29:30|2678.3|2672.3|2678.1|2672.1|2678.3|2672.3|2678.1|2672.1|2
1640057390000|2021-12-21 03:29:50|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|2678.3|2672.3|1
1640057410000|2021-12-21 03:30:10|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|2678.4|2672.4|1
1640057430000|2021-12-21 03:30:30|2678.8|2672.8|2679.4|2673.4|2679.4|2673.4|2678.8|2672.8|2
1640057480000|2021-12-21 03:31:20|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640057500000|2021-12-21 03:31:40|2679.3|2673.3|2678.5|2672.5|2679.3|2673.3|2678.5|2672.5|2
1640057530000|2021-12-21 03:32:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1640057560000|2021-12-21 03:32:40|2678.8|2672.8|2679.8|2673.8|2679.8|2673.8|2678.8|2672.8|2
1640057580000|2021-12-21 03:33:00|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|2679.9|2673.9|1
1640057620000|2021-12-21 03:33:40|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640057670000|2021-12-21 03:34:30|2679.4|2673.4|2679.6|2673.6|2679.6|2673.6|2679.4|2673.4|2
1640057690000|2021-12-21 03:34:50|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640057700000|2021-12-21 03:35:00|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|2
1640057730000|2021-12-21 03:35:30|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640057790000|2021-12-21 03:36:30|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640057920000|2021-12-21 03:38:40|2679.5|2673.5|2678.8|2672.8|2679.5|2673.5|2678.8|2672.8|2
1640057970000|2021-12-21 03:39:30|2679|2673|2679.4|2673.4|2680|2674|2679|2673|4
1640057980000|2021-12-21 03:39:40|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640057990000|2021-12-21 03:39:50|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640058090000|2021-12-21 03:41:30|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640058100000|2021-12-21 03:41:40|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640058110000|2021-12-21 03:41:50|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640058170000|2021-12-21 03:42:50|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640058200000|2021-12-21 03:43:20|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|2679.8|2673.8|1
1640058220000|2021-12-21 03:43:40|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640058330000|2021-12-21 03:45:30|2679.3|2673.3|2679|2673|2679.3|2673.3|2679|2673|2
1640058420000|2021-12-21 03:47:00|2678.9|2672.9|2678.8|2672.8|2678.9|2672.9|2678.8|2672.8|2
1640058480000|2021-12-21 03:48:00|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|2678.5|2672.5|1
1640058490000|2021-12-21 03:48:10|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1640058550000|2021-12-21 03:49:10|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|2678.6|2672.6|1
1640058660000|2021-12-21 03:51:00|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|4
1640058670000|2021-12-21 03:51:10|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|8
1640058680000|2021-12-21 03:51:20|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|1
1640058700000|2021-12-21 03:51:40|2678.5|2672.5|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|3
1640058740000|2021-12-21 03:52:20|2678.8|2672.8|2678.5|2672.5|2678.8|2672.8|2678.5|2672.5|2
1640058750000|2021-12-21 03:52:30|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|7
1640059010000|2021-12-21 03:56:50|2679|2673|2679.8|2673.8|2680.3|2674.3|2679|2673|4
1640059140000|2021-12-21 03:59:00|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640059230000|2021-12-21 04:00:30|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640059260000|2021-12-21 04:01:00|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640059290000|2021-12-21 04:01:30|2679|2673|2679|2673|2679|2673|2679|2673|1
1640059300000|2021-12-21 04:01:40|2679.3|2673.3|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|2
1640059460000|2021-12-21 04:04:20|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640059520000|2021-12-21 04:05:20|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|2679.3|2673.3|1
1640059540000|2021-12-21 04:05:40|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640059560000|2021-12-21 04:06:00|2679.5|2673.5|2679.8|2673.8|2679.8|2673.8|2679.5|2673.5|2
1640059590000|2021-12-21 04:06:30|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640059690000|2021-12-21 04:08:10|2679.4|2673.4|2679.3|2673.3|2679.4|2673.4|2679.1|2673.1|4
1640059720000|2021-12-21 04:08:40|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640059790000|2021-12-21 04:09:50|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|2679.4|2673.4|1
1640059860000|2021-12-21 04:11:00|2679.5|2673.5|2679.8|2673.8|2679.8|2673.8|2679.5|2673.5|2
1640059920000|2021-12-21 04:12:00|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|2679.6|2673.6|1
1640059970000|2021-12-21 04:12:50|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.3|2673.3|19
1640059980000|2021-12-21 04:13:00|2679.3|2673.3|2679.3|2673.3|2679.5|2673.5|2679.3|2673.3|19
1640060010000|2021-12-21 04:13:30|2679.5|2673.5|2680|2674|2680|2674|2679.5|2673.5|3
1640060020000|2021-12-21 04:13:40|2679.8|2673.8|2680.8|2674.8|2680.8|2674.8|2679.8|2673.8|3
1640060050000|2021-12-21 04:14:10|2681|2675|2681|2675|2681|2675|2681|2675|1
1640060060000|2021-12-21 04:14:20|2681.1|2675.1|2682|2676|2682.3|2676.3|2681.1|2675.1|4
1640060070000|2021-12-21 04:14:30|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1640060080000|2021-12-21 04:14:40|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1640060090000|2021-12-21 04:14:50|2682.6|2676.6|2683.5|2677.5|2683.5|2677.5|2682.6|2676.6|2
1640060100000|2021-12-21 04:15:00|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|1
1640060120000|2021-12-21 04:15:20|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1640060150000|2021-12-21 04:15:50|2683.8|2677.8|2684|2678|2684.3|2678.3|2683.8|2677.8|3
1640060160000|2021-12-21 04:16:00|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1640060200000|2021-12-21 04:16:40|2685|2679|2684.6|2678.6|2685|2679|2684.6|2678.6|2
1640060250000|2021-12-21 04:17:30|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1640060310000|2021-12-21 04:18:30|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1640060320000|2021-12-21 04:18:40|2685.3|2679.3|2684.8|2678.8|2685.3|2679.3|2684.8|2678.8|2
1640060330000|2021-12-21 04:18:50|2685.3|2679.3|2684.8|2678.8|2685.3|2679.3|2684.8|2678.8|2
1640060350000|2021-12-21 04:19:10|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1640060360000|2021-12-21 04:19:20|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1640060460000|2021-12-21 04:21:00|2685|2679|2684.9|2678.9|2685|2679|2684.9|2678.9|2
1640060570000|2021-12-21 04:22:50|2685|2679|2685|2679|2685|2679|2685|2679|1
1640060630000|2021-12-21 04:23:50|2685.1|2679.1|2684.9|2678.9|2685.1|2679.1|2684.9|2678.9|2
1640060650000|2021-12-21 04:24:10|2685|2679|2685.3|2679.3|2685.3|2679.3|2685|2679|2
1640060740000|2021-12-21 04:25:40|2685.6|2679.6|2684.9|2678.9|2685.6|2679.6|2684.9|2678.9|2
1640060770000|2021-12-21 04:26:10|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1640060840000|2021-12-21 04:27:20|2684.9|2678.9|2684.4|2678.4|2684.9|2678.9|2684.4|2678.4|4
1640060870000|2021-12-21 04:27:50|2684.3|2678.3|2683.8|2677.8|2684.3|2678.3|2683.8|2677.8|2
1640060950000|2021-12-21 04:29:10|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1640061110000|2021-12-21 04:31:50|2683.3|2677.3|2683.1|2677.1|2683.3|2677.3|2683.1|2677.1|2
1640061260000|2021-12-21 04:34:20|2683|2677|2681.9|2675.9|2683|2677|2681.9|2675.9|2
1640061310000|2021-12-21 04:35:10|2682|2676|2682|2676|2682|2676|2682|2676|1
1640061370000|2021-12-21 04:36:10|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|2681.9|2675.9|1
1640061460000|2021-12-21 04:37:40|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1640061500000|2021-12-21 04:38:20|2682|2676|2682|2676|2682|2676|2682|2676|1
1640061690000|2021-12-21 04:41:30|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|2682.3|2676.3|1
1640061710000|2021-12-21 04:41:50|2682|2676|2682|2676|2682|2676|2682|2676|1
1640061740000|2021-12-21 04:42:20|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|2
1640061920000|2021-12-21 04:45:20|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|2
1640061990000|2021-12-21 04:46:30|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|4
1640062130000|2021-12-21 04:48:50|2681.8|2675.8|2681.3|2675.3|2681.8|2675.8|2681.3|2675.3|2
1640062650000|2021-12-21 04:57:30|2681.5|2675.5|2682.3|2676.3|2682.3|2676.3|2681.5|2675.5|3
1640062660000|2021-12-21 04:57:40|2682.5|2676.5|2682.8|2676.8|2682.8|2676.8|2682.5|2676.5|2
1640062670000|2021-12-21 04:57:50|2683|2677|2683.5|2677.5|2683.8|2677.8|2683|2677|3
1640062680000|2021-12-21 04:58:00|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|2683.6|2677.6|1
1640062690000|2021-12-21 04:58:10|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1640062800000|2021-12-21 05:00:00|2684.3|2678.3|2684.4|2678.4|2684.4|2678.4|2684.3|2678.3|2
1640062810000|2021-12-21 05:00:10|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|2684.1|2678.1|1
1640062880000|2021-12-21 05:01:20|2683.9|2677.9|2683.5|2677.5|2683.9|2677.9|2683.5|2677.5|2
1640062890000|2021-12-21 05:01:30|2683.3|2677.3|2682.8|2676.8|2683.3|2677.3|2682.8|2676.8|4
1640062900000|2021-12-21 05:01:40|2682.5|2676.5|2682.6|2676.6|2682.6|2676.6|2682.3|2676.3|4
1640062960000|2021-12-21 05:02:40|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|2682.5|2676.5|1
1640063050000|2021-12-21 05:04:10|2682|2676|2681.8|2675.8|2682|2676|2681.8|2675.8|2
1640063150000|2021-12-21 05:05:50|2681.5|2675.5|2680.8|2674.8|2681.5|2675.5|2680.8|2674.8|2
1640063450000|2021-12-21 05:10:50|2680.6|2674.6|2679.5|2673.5|2680.6|2674.6|2679.5|2673.5|2
1640063460000|2021-12-21 05:11:00|2679.8|2673.8|2680|2674|2680|2674|2679.8|2673.8|2
1640063480000|2021-12-21 05:11:20|2680.1|2674.1|2680.3|2674.3|2680.3|2674.3|2680.1|2674.1|2
1640063500000|2021-12-21 05:11:40|2680.5|2674.5|2680.4|2674.4|2680.8|2674.8|2680.4|2674.4|4
1640063510000|2021-12-21 05:11:50|2680.5|2674.5|2680.4|2674.4|2680.5|2674.5|2680.4|2674.4|2
1640063560000|2021-12-21 05:12:40|2680.5|2674.5|2680.8|2674.8|2680.8|2674.8|2680.5|2674.5|2
1640063600000|2021-12-21 05:13:20|2680.6|2674.6|2680.1|2674.1|2680.6|2674.6|2680.1|2674.1|4
1640063610000|2021-12-21 05:13:30|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640063790000|2021-12-21 05:16:30|2680.1|2674.1|2680|2674|2680.1|2674.1|2680|2674|2
1640063920000|2021-12-21 05:18:40|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640064080000|2021-12-21 05:21:20|2680.1|2674.1|2680|2674|2680.1|2674.1|2680|2674|2
1640064090000|2021-12-21 05:21:30|2680.3|2674.3|2680|2674|2680.3|2674.3|2680|2674|6
1640064100000|2021-12-21 05:21:40|2680.3|2674.3|2680|2674|2680.3|2674.3|2680|2674|4
1640064140000|2021-12-21 05:22:20|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|2680.3|2674.3|1
1640064210000|2021-12-21 05:23:30|2679.5|2673.5|2678.6|2672.6|2679.5|2673.5|2678.6|2672.6|2
1640064220000|2021-12-21 05:23:40|2678.5|2672.5|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|2
1640064240000|2021-12-21 05:24:00|2678.6|2672.6|2679.1|2673.1|2679.1|2673.1|2678.6|2672.6|2
1640064280000|2021-12-21 05:24:40|2679.3|2673.3|2679.6|2673.6|2679.8|2673.8|2679.3|2673.3|3
1640064310000|2021-12-21 05:25:10|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|2679.5|2673.5|1
1640064320000|2021-12-21 05:25:20|2679.3|2673.3|2678.8|2672.8|2679.3|2673.3|2678.8|2672.8|2
1640064340000|2021-12-21 05:25:40|2679|2673|2679.5|2673.5|2679.5|2673.5|2679|2673|2
1640064370000|2021-12-21 05:26:10|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|4
1640064400000|2021-12-21 05:26:40|2680.3|2674.3|2680.5|2674.5|2680.5|2674.5|2680.3|2674.3|2
1640064460000|2021-12-21 05:27:40|2680.1|2674.1|2681.5|2675.5|2681.6|2675.6|2680.1|2674.1|4
1640064490000|2021-12-21 05:28:10|2681.6|2675.6|2682.3|2676.3|2682.3|2676.3|2681.6|2675.6|3
1640064520000|2021-12-21 05:28:40|2682.1|2676.1|2682|2676|2682.8|2676.8|2682|2676|3
1640064530000|2021-12-21 05:28:50|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|2
1640064540000|2021-12-21 05:29:00|2682.3|2676.3|2681.8|2675.8|2682.3|2676.3|2681.8|2675.8|3
1640064560000|2021-12-21 05:29:20|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|2681.5|2675.5|1
1640064600000|2021-12-21 05:30:00|2681.3|2675.3|2681.8|2675.8|2682.5|2676.5|2681.3|2675.3|10
1640064610000|2021-12-21 05:30:10|2682|2676|2683.4|2677.4|2683.8|2677.8|2682|2676|12
1640064620000|2021-12-21 05:30:20|2683.3|2677.3|2682.5|2676.5|2683.3|2677.3|2682.5|2676.5|6
1640064630000|2021-12-21 05:30:30|2682.4|2676.4|2682.8|2676.8|2682.8|2676.8|2682|2676|10
1640064640000|2021-12-21 05:30:40|2682.5|2676.5|2682.8|2676.8|2683.3|2677.3|2682.3|2676.3|11
1640064660000|2021-12-21 05:31:00|2682.9|2676.9|2681.5|2675.5|2683.1|2677.1|2681.5|2675.5|8
1640064670000|2021-12-21 05:31:10|2681.8|2675.8|2682.3|2676.3|2682.9|2676.9|2681.8|2675.8|7
1640064680000|2021-12-21 05:31:20|2682|2676|2682|2676|2682.3|2676.3|2682|2676|3
1640064690000|2021-12-21 05:31:30|2681.8|2675.8|2681.9|2675.9|2681.9|2675.9|2681.5|2675.5|6
1640064700000|2021-12-21 05:31:40|2682|2676|2681.8|2675.8|2682|2676|2681.8|2675.8|3
1640064710000|2021-12-21 05:31:50|2681.5|2675.5|2681.8|2675.8|2681.8|2675.8|2681.3|2675.3|6
1640064720000|2021-12-21 05:32:00|2681.9|2675.9|2682.3|2676.3|2682.5|2676.5|2681.9|2675.9|6
1640064730000|2021-12-21 05:32:10|2682.1|2676.1|2682.3|2676.3|2682.3|2676.3|2682|2676|3
1640064740000|2021-12-21 05:32:20|2682.5|2676.5|2683.3|2677.3|2683.8|2677.8|2682.3|2676.3|12
1640064750000|2021-12-21 05:32:30|2683.5|2677.5|2684.3|2678.3|2684.3|2678.3|2683.3|2677.3|6
1640064760000|2021-12-21 05:32:40|2684|2678|2683|2677|2684|2678|2683|2677|6
1640064770000|2021-12-21 05:32:50|2683.3|2677.3|2683.5|2677.5|2683.6|2677.6|2683.3|2677.3|4
1640064800000|2021-12-21 05:33:20|2683.3|2677.3|2683.4|2677.4|2683.4|2677.4|2682.8|2676.8|6
1640064810000|2021-12-21 05:33:30|2683|2677|2682.8|2676.8|2683|2677|2682.8|2676.8|4
1640064820000|2021-12-21 05:33:40|2683|2677|2682.9|2676.9|2683|2677|2682.5|2676.5|5
1640064830000|2021-12-21 05:33:50|2683.1|2677.1|2683.1|2677.1|2683.1|2677.1|2683|2677|3
1640064840000|2021-12-21 05:34:00|2683.3|2677.3|2683.9|2677.9|2684.3|2678.3|2683.3|2677.3|8
1640064850000|2021-12-21 05:34:10|2684.1|2678.1|2684.1|2678.1|2684.4|2678.4|2684|2678|5
1640064860000|2021-12-21 05:34:20|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|2683.9|2677.9|1
1640064870000|2021-12-21 05:34:30|2683.8|2677.8|2683.9|2677.9|2683.9|2677.9|2683.8|2677.8|2
1640064880000|2021-12-21 05:34:40|2683.8|2677.8|2683.6|2677.6|2683.8|2677.8|2683.5|2677.5|4
1640064900000|2021-12-21 05:35:00|2683.8|2677.8|2682.5|2676.5|2683.8|2677.8|2682.5|2676.5|6
1640064910000|2021-12-21 05:35:10|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|2682.8|2676.8|1
1640064930000|2021-12-21 05:35:30|2682.5|2676.5|2682.6|2676.6|2682.8|2676.8|2682.5|2676.5|3
1640064950000|2021-12-21 05:35:50|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|2682.9|2676.9|1
1640064960000|2021-12-21 05:36:00|2683.3|2677.3|2684|2678|2684|2678|2683.3|2677.3|4
1640064970000|2021-12-21 05:36:10|2683.8|2677.8|2683.8|2677.8|2684|2678|2683.5|2677.5|5
1640064990000|2021-12-21 05:36:30|2683.5|2677.5|2683.3|2677.3|2683.5|2677.5|2682.5|2676.5|12
1640065000000|2021-12-21 05:36:40|2683.4|2677.4|2683.8|2677.8|2683.9|2677.9|2683.4|2677.4|5
1640065020000|2021-12-21 05:37:00|2684|2678|2684|2678|2684.1|2678.1|2683.5|2677.5|6
1640065050000|2021-12-21 05:37:30|2683.8|2677.8|2683.3|2677.3|2683.8|2677.8|2683.3|2677.3|2
1640065060000|2021-12-21 05:37:40|2683.4|2677.4|2684|2678|2684.3|2678.3|2683.4|2677.4|6
1640065090000|2021-12-21 05:38:10|2684.5|2678.5|2683.8|2677.8|2684.5|2678.5|2683.8|2677.8|3
1640065100000|2021-12-21 05:38:20|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1640065120000|2021-12-21 05:38:40|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1640065140000|2021-12-21 05:39:00|2684|2678|2684|2678|2684|2678|2684|2678|1
1640065160000|2021-12-21 05:39:20|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1640065170000|2021-12-21 05:39:30|2684|2678|2684|2678|2684|2678|2683.8|2677.8|5
1640065180000|2021-12-21 05:39:40|2683.8|2677.8|2683.8|2677.8|2684|2678|2683.8|2677.8|5
1640065190000|2021-12-21 05:39:50|2684|2678|2684|2678|2684|2678|2683.8|2677.8|7
1640065200000|2021-12-21 05:40:00|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1640065230000|2021-12-21 05:40:30|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1640065240000|2021-12-21 05:40:40|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1640065250000|2021-12-21 05:40:50|2683.3|2677.3|2683.6|2677.6|2683.6|2677.6|2683.3|2677.3|3
1640065270000|2021-12-21 05:41:10|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|2
1640065280000|2021-12-21 05:41:20|2683.5|2677.5|2683.4|2677.4|2683.5|2677.5|2683.4|2677.4|2
1640065290000|2021-12-21 05:41:30|2683.3|2677.3|2683.4|2677.4|2683.5|2677.5|2683|2677|5
1640065300000|2021-12-21 05:41:40|2682.8|2676.8|2683.3|2677.3|2683.3|2677.3|2682.8|2676.8|3
1640065320000|2021-12-21 05:42:00|2683.4|2677.4|2683.9|2677.9|2683.9|2677.9|2683.4|2677.4|2
1640065330000|2021-12-21 05:42:10|2683.8|2677.8|2683.5|2677.5|2683.8|2677.8|2683.5|2677.5|2
1640065350000|2021-12-21 05:42:30|2683.8|2677.8|2683.3|2677.3|2683.8|2677.8|2683.3|2677.3|2
1640065370000|2021-12-21 05:42:50|2683|2677|2683.1|2677.1|2683.1|2677.1|2682.9|2676.9|3
1640065400000|2021-12-21 05:43:20|2682.9|2676.9|2682.4|2676.4|2682.9|2676.9|2682.4|2676.4|3
1640065410000|2021-12-21 05:43:30|2682.3|2676.3|2682.5|2676.5|2682.6|2676.6|2682.3|2676.3|4
1640065430000|2021-12-21 05:43:50|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2682.4|2676.4|2
1640065440000|2021-12-21 05:44:00|2682.6|2676.6|2682.9|2676.9|2682.9|2676.9|2682.4|2676.4|4
1640065450000|2021-12-21 05:44:10|2683|2677|2683.5|2677.5|2683.5|2677.5|2683|2677|3
1640065480000|2021-12-21 05:44:40|2683.3|2677.3|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|4
1640065490000|2021-12-21 05:44:50|2683.3|2677.3|2683.3|2677.3|2683.5|2677.5|2683|2677|5
1640065500000|2021-12-21 05:45:00|2683.5|2677.5|2683.6|2677.6|2684|2678|2683.3|2677.3|12
1640065510000|2021-12-21 05:45:10|2683.5|2677.5|2683.9|2677.9|2683.9|2677.9|2683.5|2677.5|3
1640065520000|2021-12-21 05:45:20|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|1
1640065530000|2021-12-21 05:45:30|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|1
1640065540000|2021-12-21 05:45:40|2683.4|2677.4|2683.3|2677.3|2683.4|2677.4|2683.3|2677.3|2
1640065550000|2021-12-21 05:45:50|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|3
1640065560000|2021-12-21 05:46:00|2683.8|2677.8|2683.5|2677.5|2683.8|2677.8|2683.5|2677.5|2
1640065570000|2021-12-21 05:46:10|2683.3|2677.3|2683|2677|2683.4|2677.4|2683|2677|4
1640065580000|2021-12-21 05:46:20|2682.8|2676.8|2683|2677|2683|2677|2682.8|2676.8|2
1640065600000|2021-12-21 05:46:40|2682.8|2676.8|2682.9|2676.9|2683|2677|2682.8|2676.8|3
1640065610000|2021-12-21 05:46:50|2683.1|2677.1|2684|2678|2684|2678|2683.1|2677.1|4
1640065620000|2021-12-21 05:47:00|2683.8|2677.8|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|3
1640065640000|2021-12-21 05:47:20|2683.5|2677.5|2683.5|2677.5|2683.5|2677.5|2683.3|2677.3|5
1640065650000|2021-12-21 05:47:30|2683.4|2677.4|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|3
1640065660000|2021-12-21 05:47:40|2683|2677|2682.8|2676.8|2683|2677|2682.8|2676.8|5
1640065710000|2021-12-21 05:48:30|2682.5|2676.5|2682.8|2676.8|2682.8|2676.8|2682.3|2676.3|4
1640065720000|2021-12-21 05:48:40|2683|2677|2683.4|2677.4|2683.4|2677.4|2683|2677|2
1640065730000|2021-12-21 05:48:50|2683.5|2677.5|2683.3|2677.3|2683.5|2677.5|2683.3|2677.3|2
1640065740000|2021-12-21 05:49:00|2683|2677|2683|2677|2683|2677|2683|2677|1
1640065750000|2021-12-21 05:49:10|2682.8|2676.8|2683|2677|2683.1|2677.1|2682.8|2676.8|8
1640065760000|2021-12-21 05:49:20|2683.3|2677.3|2683.3|2677.3|2683.3|2677.3|2683|2677|4
1640065770000|2021-12-21 05:49:30|2683.5|2677.5|2683.8|2677.8|2683.8|2677.8|2683.5|2677.5|2
1640065790000|2021-12-21 05:49:50|2684|2678|2684|2678|2684|2678|2684|2678|1
1640065800000|2021-12-21 05:50:00|2684.1|2678.1|2684.5|2678.5|2684.8|2678.8|2684.1|2678.1|9
1640065810000|2021-12-21 05:50:10|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|2
1640065820000|2021-12-21 05:50:20|2684.3|2678.3|2684|2678|2684.3|2678.3|2683.8|2677.8|6
1640065830000|2021-12-21 05:50:30|2683.8|2677.8|2684|2678|2684|2678|2683.8|2677.8|4
1640065840000|2021-12-21 05:50:40|2683.8|2677.8|2684|2678|2684.3|2678.3|2683.8|2677.8|4
1640065850000|2021-12-21 05:50:50|2684.3|2678.3|2684|2678|2684.3|2678.3|2684|2678|2
1640065860000|2021-12-21 05:51:00|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|2684.3|2678.3|1
1640065870000|2021-12-21 05:51:10|2684|2678|2684.3|2678.3|2684.5|2678.5|2684|2678|3
1640065880000|2021-12-21 05:51:20|2684|2678|2684.3|2678.3|2684.3|2678.3|2684|2678|6
1640065900000|2021-12-21 05:51:40|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|2684.5|2678.5|1
1640065920000|2021-12-21 05:52:00|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684.5|2678.5|2
1640065960000|2021-12-21 05:52:40|2684|2678|2684.5|2678.5|2684.5|2678.5|2684|2678|3
1640065970000|2021-12-21 05:52:50|2684.3|2678.3|2684.5|2678.5|2684.5|2678.5|2684.3|2678.3|2
1640065980000|2021-12-21 05:53:00|2684.8|2678.8|2684.5|2678.5|2684.8|2678.8|2684.5|2678.5|2
1640066000000|2021-12-21 05:53:20|2684.8|2678.8|2684.9|2678.9|2685.3|2679.3|2684.8|2678.8|5
1640066020000|2021-12-21 05:53:40|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1640066050000|2021-12-21 05:54:10|2685.4|2679.4|2685.1|2679.1|2685.4|2679.4|2685.1|2679.1|2
1640066060000|2021-12-21 05:54:20|2685|2679|2684.8|2678.8|2685.3|2679.3|2684.8|2678.8|5
1640066070000|2021-12-21 05:54:30|2685.3|2679.3|2685.5|2679.5|2685.5|2679.5|2684.8|2678.8|6
1640066080000|2021-12-21 05:54:40|2685.8|2679.8|2686.3|2680.3|2686.6|2680.6|2685.8|2679.8|4
1640066090000|2021-12-21 05:54:50|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|2
1640066170000|2021-12-21 05:56:10|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.3|2680.3|3
1640066190000|2021-12-21 05:56:30|2686.3|2680.3|2685.8|2679.8|2686.3|2680.3|2685.8|2679.8|3
1640066200000|2021-12-21 05:56:40|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1640066220000|2021-12-21 05:57:00|2686|2680|2686.1|2680.1|2686.1|2680.1|2686|2680|2
1640066240000|2021-12-21 05:57:20|2686|2680|2686|2680|2686|2680|2686|2680|1
1640066250000|2021-12-21 05:57:30|2685.9|2679.9|2685.4|2679.4|2685.9|2679.9|2685.3|2679.3|3
1640066260000|2021-12-21 05:57:40|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1640066270000|2021-12-21 05:57:50|2685.4|2679.4|2685.3|2679.3|2685.4|2679.4|2685.3|2679.3|2
1640066280000|2021-12-21 05:58:00|2685|2679|2684.5|2678.5|2685|2679|2684.4|2678.4|3
1640066290000|2021-12-21 05:58:10|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1640066300000|2021-12-21 05:58:20|2685|2679|2685.5|2679.5|2685.5|2679.5|2685|2679|2
1640066310000|2021-12-21 05:58:30|2685.3|2679.3|2684.9|2678.9|2685.3|2679.3|2684.9|2678.9|2
1640066330000|2021-12-21 05:58:50|2685|2679|2685.4|2679.4|2685.4|2679.4|2685|2679|5
1640066340000|2021-12-21 05:59:00|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|2
1640066350000|2021-12-21 05:59:10|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1640066360000|2021-12-21 05:59:20|2686|2680|2686|2680|2686|2680|2685.8|2679.8|3
1640066370000|2021-12-21 05:59:30|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1640066380000|2021-12-21 05:59:40|2685.8|2679.8|2686.5|2680.5|2686.5|2680.5|2685.8|2679.8|5
1640066390000|2021-12-21 05:59:50|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1640066400000|2021-12-21 06:00:00|2686.8|2680.8|2687|2681|2687.5|2681.5|2686.8|2680.8|5
1640066430000|2021-12-21 06:00:30|2686.9|2680.9|2686.3|2680.3|2686.9|2680.9|2686.3|2680.3|3
1640066480000|2021-12-21 06:01:20|2686.1|2680.1|2686|2680|2686.1|2680.1|2686|2680|2
1640066490000|2021-12-21 06:01:30|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.3|2679.3|3
1640066540000|2021-12-21 06:02:20|2686|2680|2685.9|2679.9|2686|2680|2685.9|2679.9|2
1640066570000|2021-12-21 06:02:50|2685.6|2679.6|2685.3|2679.3|2685.6|2679.6|2685.3|2679.3|2
1640066590000|2021-12-21 06:03:10|2685|2679|2685|2679|2685|2679|2685|2679|1
1640066600000|2021-12-21 06:03:20|2684.8|2678.8|2684.3|2678.3|2684.8|2678.8|2684.3|2678.3|3
1640066610000|2021-12-21 06:03:30|2684.4|2678.4|2684.5|2678.5|2684.8|2678.8|2684.4|2678.4|3
1640066680000|2021-12-21 06:04:40|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|2684.6|2678.6|1
1640066690000|2021-12-21 06:04:50|2685|2679|2685.3|2679.3|2685.3|2679.3|2685|2679|2
1640066700000|2021-12-21 06:05:00|2685.1|2679.1|2684.3|2678.3|2685.1|2679.1|2684.3|2678.3|2
1640066710000|2021-12-21 06:05:10|2684|2678|2684.3|2678.3|2684.3|2678.3|2684|2678|2
1640066720000|2021-12-21 06:05:20|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|2684.4|2678.4|1
1640066740000|2021-12-21 06:05:40|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|2684.8|2678.8|1
1640066800000|2021-12-21 06:06:40|2685|2679|2685.3|2679.3|2685.4|2679.4|2685|2679|3
1640066820000|2021-12-21 06:07:00|2685|2679|2684|2678|2685|2679|2684|2678|4
1640066830000|2021-12-21 06:07:10|2684.1|2678.1|2684.3|2678.3|2684.3|2678.3|2684.1|2678.1|2
1640066880000|2021-12-21 06:08:00|2684.4|2678.4|2684.8|2678.8|2684.8|2678.8|2684.4|2678.4|2
1640066910000|2021-12-21 06:08:30|2685|2679|2685|2679|2685.8|2679.8|2685|2679|6
1640066920000|2021-12-21 06:08:40|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|4
1640066960000|2021-12-21 06:09:20|2685.4|2679.4|2684.8|2678.8|2685.4|2679.4|2684.8|2678.8|3
1640066990000|2021-12-21 06:09:50|2685|2679|2685.1|2679.1|2685.1|2679.1|2685|2679|2
1640067010000|2021-12-21 06:10:10|2684.9|2678.9|2684.5|2678.5|2684.9|2678.9|2684.5|2678.5|2
1640067020000|2021-12-21 06:10:20|2684.8|2678.8|2685.4|2679.4|2685.4|2679.4|2684.8|2678.8|5
1640067030000|2021-12-21 06:10:30|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1640067070000|2021-12-21 06:11:10|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|2685.4|2679.4|1
1640067080000|2021-12-21 06:11:20|2685.3|2679.3|2685.1|2679.1|2685.3|2679.3|2685|2679|3
1640067090000|2021-12-21 06:11:30|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1640067100000|2021-12-21 06:11:40|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1640067120000|2021-12-21 06:12:00|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|2685.5|2679.5|1
1640067180000|2021-12-21 06:13:00|2685.6|2679.6|2684.8|2678.8|2685.6|2679.6|2684.8|2678.8|3
1640067310000|2021-12-21 06:15:10|2685|2679|2684.9|2678.9|2685|2679|2684.8|2678.8|6
1640067350000|2021-12-21 06:15:50|2685|2679|2685.3|2679.3|2685.3|2679.3|2684.9|2678.9|4
1640067370000|2021-12-21 06:16:10|2685|2679|2684.8|2678.8|2685|2679|2684.8|2678.8|2
1640067400000|2021-12-21 06:16:40|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|2684.9|2678.9|1
1640067570000|2021-12-21 06:19:30|2685|2679|2685.1|2679.1|2685.3|2679.3|2685|2679|4
1640067580000|2021-12-21 06:19:40|2685|2679|2685|2679|2685|2679|2685|2679|1
1640067600000|2021-12-21 06:20:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1640067640000|2021-12-21 06:20:40|2685.3|2679.3|2686|2680|2686|2680|2685.3|2679.3|2
1640067690000|2021-12-21 06:21:30|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|2685.9|2679.9|1
1640067710000|2021-12-21 06:21:50|2686|2680|2686|2680|2686|2680|2686|2680|1
1640067720000|2021-12-21 06:22:00|2685.9|2679.9|2686|2680|2686|2680|2685.9|2679.9|4
1640067730000|2021-12-21 06:22:10|2686.3|2680.3|2686.5|2680.5|2686.8|2680.8|2686|2680|7
1640067760000|2021-12-21 06:22:40|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|2686.4|2680.4|1
1640067770000|2021-12-21 06:22:50|2686.5|2680.5|2687|2681|2687|2681|2686.5|2680.5|2
1640067790000|2021-12-21 06:23:10|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|2686.8|2680.8|1
1640067810000|2021-12-21 06:23:30|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|2686.5|2680.5|1
1640067820000|2021-12-21 06:23:40|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1640067840000|2021-12-21 06:24:00|2686.4|2680.4|2686.8|2680.8|2686.8|2680.8|2686.4|2680.4|2
1640067850000|2021-12-21 06:24:10|2686.5|2680.5|2686.3|2680.3|2686.5|2680.5|2686.3|2680.3|2
1640067880000|2021-12-21 06:24:40|2686.5|2680.5|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|3
1640067900000|2021-12-21 06:25:00|2686.8|2680.8|2687.3|2681.3|2687.3|2681.3|2686.8|2680.8|3
1640067910000|2021-12-21 06:25:10|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1640067930000|2021-12-21 06:25:30|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|2
1640067950000|2021-12-21 06:25:50|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1640067960000|2021-12-21 06:26:00|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|2687.3|2681.3|1
1640067980000|2021-12-21 06:26:20|2687.4|2681.4|2687.4|2681.4|2687.5|2681.5|2687.4|2681.4|3
1640068020000|2021-12-21 06:27:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1640068030000|2021-12-21 06:27:10|2687.4|2681.4|2687.5|2681.5|2687.5|2681.5|2687.4|2681.4|2
1640068090000|2021-12-21 06:28:10|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1640068110000|2021-12-21 06:28:30|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1640068120000|2021-12-21 06:28:40|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|2687.4|2681.4|1
1640068130000|2021-12-21 06:28:50|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1640068160000|2021-12-21 06:29:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1640068200000|2021-12-21 06:30:00|2687.5|2681.5|2686.5|2680.5|2687.5|2681.5|2686.5|2680.5|5
1640068210000|2021-12-21 06:30:10|2686.6|2680.6|2685.8|2679.8|2686.6|2680.6|2685.8|2679.8|6
1640068220000|2021-12-21 06:30:20|2686|2680|2686.3|2680.3|2686.3|2680.3|2685.5|2679.5|5
1640068240000|2021-12-21 06:30:40|2686|2680|2686|2680|2686.1|2680.1|2686|2680|3
1640068250000|2021-12-21 06:30:50|2686.3|2680.3|2685.3|2679.3|2686.3|2680.3|2685.3|2679.3|6
1640068260000|2021-12-21 06:31:00|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|2685.1|2679.1|1
1640068270000|2021-12-21 06:31:10|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|2685.3|2679.3|1
1640068290000|2021-12-21 06:31:30|2685.1|2679.1|2685.4|2679.4|2685.5|2679.5|2685.1|2679.1|3
1640068300000|2021-12-21 06:31:40|2685.8|2679.8|2685.9|2679.9|2686.1|2680.1|2685.8|2679.8|3
1640068330000|2021-12-21 06:32:10|2686|2680|2686.3|2680.3|2686.3|2680.3|2686|2680|2
1640068340000|2021-12-21 06:32:20|2686|2680|2686.5|2680.5|2686.5|2680.5|2686|2680|2
1640068350000|2021-12-21 06:32:30|2686.3|2680.3|2686|2680|2686.3|2680.3|2685.9|2679.9|5
1640068360000|2021-12-21 06:32:40|2686.1|2680.1|2686|2680|2686.1|2680.1|2686|2680|2
1640068380000|2021-12-21 06:33:00|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|2686.3|2680.3|1
1640068390000|2021-12-21 06:33:10|2687|2681|2687|2681|2687|2681|2687|2681|1
1640068400000|2021-12-21 06:33:20|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|2686.9|2680.9|1
1640068430000|2021-12-21 06:33:50|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|2687.1|2681.1|1
1640068450000|2021-12-21 06:34:10|2686.9|2680.9|2687.3|2681.3|2687.5|2681.5|2686.9|2680.9|3
1640068470000|2021-12-21 06:34:30|2687.5|2681.5|2687.4|2681.4|2687.5|2681.5|2687.4|2681.4|2
1640068480000|2021-12-21 06:34:40|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1640068500000|2021-12-21 06:35:00|2687.3|2681.3|2686.8|2680.8|2687.3|2681.3|2686.8|2680.8|3
1640068510000|2021-12-21 06:35:10|2687|2681|2687|2681|2687|2681|2687|2681|1
1640068520000|2021-12-21 06:35:20|2686.8|2680.8|2687.8|2681.8|2687.8|2681.8|2686.8|2680.8|4
1640068540000|2021-12-21 06:35:40|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|2
1640068550000|2021-12-21 06:35:50|2687|2681|2687.5|2681.5|2687.8|2681.8|2687|2681|3
1640068590000|2021-12-21 06:36:30|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1640068600000|2021-12-21 06:36:40|2687.5|2681.5|2687.3|2681.3|2687.5|2681.5|2687.3|2681.3|2
1640068610000|2021-12-21 06:36:50|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1640068630000|2021-12-21 06:37:10|2687.4|2681.4|2688|2682|2688|2682|2687.4|2681.4|2
1640068640000|2021-12-21 06:37:20|2687.9|2681.9|2687.3|2681.3|2687.9|2681.9|2687.3|2681.3|3
1640068650000|2021-12-21 06:37:30|2686.8|2680.8|2686.5|2680.5|2686.8|2680.8|2686.5|2680.5|2
1640068660000|2021-12-21 06:37:40|2686.3|2680.3|2686.1|2680.1|2686.3|2680.3|2686.1|2680.1|2
1640068670000|2021-12-21 06:37:50|2686|2680|2685.8|2679.8|2686|2680|2685.8|2679.8|4
1640068680000|2021-12-21 06:38:00|2686|2680|2686|2680|2686|2680|2686|2680|1
1640068710000|2021-12-21 06:38:30|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1640068750000|2021-12-21 06:39:10|2686|2680|2686|2680|2686|2680|2686|2680|1
1640068800000|2021-12-21 06:40:00|2685.8|2679.8|2686|2680|2686|2680|2685.8|2679.8|2
1640068810000|2021-12-21 06:40:10|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1640068830000|2021-12-21 06:40:30|2686|2680|2686.3|2680.3|2686.5|2680.5|2686|2680|3
1640068880000|2021-12-21 06:41:20|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|2686.1|2680.1|1
1640068890000|2021-12-21 06:41:30|2686|2680|2686|2680|2686|2680|2686|2680|1
1640068900000|2021-12-21 06:41:40|2685.8|2679.8|2685.9|2679.9|2685.9|2679.9|2685.6|2679.6|3
1640068910000|2021-12-21 06:41:50|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|2685.8|2679.8|1
1640068930000|2021-12-21 06:42:10|2685.5|2679.5|2685.8|2679.8|2685.8|2679.8|2685.5|2679.5|3
1640069020000|2021-12-21 06:43:40|2686|2680|2686.9|2680.9|2686.9|2680.9|2686|2680|4
1640069050000|2021-12-21 06:44:10|2687|2681|2687.5|2681.5|2687.5|2681.5|2687|2681|4
1640069080000|2021-12-21 06:44:40|2687.4|2681.4|2687.9|2681.9|2687.9|2681.9|2687.4|2681.4|4
1640069100000|2021-12-21 06:45:00|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.5|2681.5|5
1640069110000|2021-12-21 06:45:10|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|1
1640069130000|2021-12-21 06:45:30|2687.9|2681.9|2687.5|2681.5|2687.9|2681.9|2687.5|2681.5|5
1640069150000|2021-12-21 06:45:50|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1640069170000|2021-12-21 06:46:10|2687.4|2681.4|2687|2681|2687.4|2681.4|2687|2681|2
1640069180000|2021-12-21 06:46:20|2687.3|2681.3|2687|2681|2687.3|2681.3|2687|2681|2
1640069190000|2021-12-21 06:46:30|2687.3|2681.3|2687.8|2681.8|2687.8|2681.8|2687.3|2681.3|3
1640069200000|2021-12-21 06:46:40|2687.5|2681.5|2688|2682|2688|2682|2687.5|2681.5|2
1640069220000|2021-12-21 06:47:00|2687.8|2681.8|2687.6|2681.6|2687.8|2681.8|2687.5|2681.5|3
1640069250000|2021-12-21 06:47:30|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1640069260000|2021-12-21 06:47:40|2688|2682|2687.6|2681.6|2688|2682|2687.6|2681.6|7
1640069280000|2021-12-21 06:48:00|2687.5|2681.5|2687.6|2681.6|2687.6|2681.6|2687.5|2681.5|2
1640069290000|2021-12-21 06:48:10|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1640069340000|2021-12-21 06:49:00|2688|2682|2688|2682|2688|2682|2688|2682|1
1640069400000|2021-12-21 06:50:00|2688.1|2682.1|2687.8|2681.8|2688.1|2682.1|2687.8|2681.8|3
1640069420000|2021-12-21 06:50:20|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|2687.6|2681.6|1
1640069470000|2021-12-21 06:51:10|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1640069480000|2021-12-21 06:51:20|2688|2682|2688|2682|2688|2682|2688|2682|1
1640069490000|2021-12-21 06:51:30|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1640069520000|2021-12-21 06:52:00|2688|2682|2689.4|2683.4|2689.4|2683.4|2688|2682|6
1640069530000|2021-12-21 06:52:10|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1640069560000|2021-12-21 06:52:40|2689|2683|2689|2683|2689|2683|2689|2683|1
1640069570000|2021-12-21 06:52:50|2689.3|2683.3|2689.3|2683.3|2689.8|2683.8|2689.3|2683.3|7
1640069620000|2021-12-21 06:53:40|2689|2683|2689|2683|2689|2683|2689|2683|1
1640069640000|2021-12-21 06:54:00|2689.5|2683.5|2689.4|2683.4|2689.8|2683.8|2689.4|2683.4|4
1640069660000|2021-12-21 06:54:20|2689.8|2683.8|2690.1|2684.1|2690.1|2684.1|2689.8|2683.8|3
1640069670000|2021-12-21 06:54:30|2690|2684|2690|2684|2690|2684|2689.8|2683.8|3
1640069680000|2021-12-21 06:54:40|2689.8|2683.8|2690|2684|2690|2684|2689.8|2683.8|2
1640069750000|2021-12-21 06:55:50|2690.3|2684.3|2690.5|2684.5|2690.5|2684.5|2690.3|2684.3|2
1640069760000|2021-12-21 06:56:00|2690.3|2684.3|2688.8|2682.8|2690.3|2684.3|2688.5|2682.5|5
1640069770000|2021-12-21 06:56:10|2689|2683|2688.9|2682.9|2689.1|2683.1|2688.5|2682.5|9
1640069780000|2021-12-21 06:56:20|2689|2683|2689.3|2683.3|2689.5|2683.5|2689|2683|3
1640069790000|2021-12-21 06:56:30|2689.5|2683.5|2689.5|2683.5|2690|2684|2689.3|2683.3|10
1640069800000|2021-12-21 06:56:40|2689.6|2683.6|2689.8|2683.8|2689.8|2683.8|2689.6|2683.6|2
1640069810000|2021-12-21 06:56:50|2689.6|2683.6|2689.3|2683.3|2689.6|2683.6|2689.3|2683.3|2
1640069830000|2021-12-21 06:57:10|2689.1|2683.1|2689.3|2683.3|2689.3|2683.3|2688.9|2682.9|4
1640069840000|2021-12-21 06:57:20|2688.9|2682.9|2688.9|2682.9|2689|2683|2688.8|2682.8|6
1640069850000|2021-12-21 06:57:30|2688.8|2682.8|2688.8|2682.8|2688.8|2682.8|2688.5|2682.5|6
1640069860000|2021-12-21 06:57:40|2688.5|2682.5|2688.4|2682.4|2688.8|2682.8|2688.3|2682.3|6
1640069870000|2021-12-21 06:57:50|2688.3|2682.3|2687.8|2681.8|2688.3|2682.3|2687.8|2681.8|3
1640069880000|2021-12-21 06:58:00|2687.6|2681.6|2687.9|2681.9|2688|2682|2687.3|2681.3|8
1640069890000|2021-12-21 06:58:10|2688|2682|2688.1|2682.1|2688.3|2682.3|2688|2682|3
1640069900000|2021-12-21 06:58:20|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1640069910000|2021-12-21 06:58:30|2688.5|2682.5|2688|2682|2688.8|2682.8|2687.9|2681.9|10
1640069930000|2021-12-21 06:58:50|2687.8|2681.8|2687.5|2681.5|2687.8|2681.8|2687.5|2681.5|2
1640069950000|2021-12-21 06:59:10|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|2687.8|2681.8|1
1640069960000|2021-12-21 06:59:20|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1640069970000|2021-12-21 06:59:30|2688.3|2682.3|2689.5|2683.5|2690.8|2684.8|2688.3|2682.3|10
1640069980000|2021-12-21 06:59:40|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1640069990000|2021-12-21 06:59:50|2689.3|2683.3|2688.5|2682.5|2689.5|2683.5|2688.4|2682.4|8
1640070000000|2021-12-21 07:00:00|2687.8|2681.8|2686.9|2680.9|2687.8|2681.8|2685.8|2679.8|5
1640070030000|2021-12-21 07:00:30|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|2686.6|2680.6|1
1640070060000|2021-12-21 07:01:00|2686.8|2680.8|2687|2681|2687|2681|2686.8|2680.8|2
1640070070000|2021-12-21 07:01:10|2686.6|2680.6|2686.3|2680.3|2686.6|2680.6|2686.3|2680.3|2
1640070080000|2021-12-21 07:01:20|2686|2680|2686|2680|2686|2680|2686|2680|1
1640070150000|2021-12-21 07:02:30|2686.3|2680.3|2686|2680|2686.3|2680.3|2686|2680|2
1640070160000|2021-12-21 07:02:40|2686.1|2680.1|2686|2680|2686.1|2680.1|2686|2680|2
1640070210000|2021-12-21 07:03:30|2686.1|2680.1|2687.3|2681.3|2687.3|2681.3|2686.1|2680.1|2
1640070220000|2021-12-21 07:03:40|2687|2681|2686.8|2680.8|2687|2681|2686.8|2680.8|2
1640070240000|2021-12-21 07:04:00|2686.5|2680.5|2686.8|2680.8|2686.8|2680.8|2686.5|2680.5|2
1640070270000|2021-12-21 07:04:30|2687.3|2681.3|2689|2683|2689.3|2683.3|2687.3|2681.3|7
1640070300000|2021-12-21 07:05:00|2688.5|2682.5|2691|2685|2691.4|2685.4|2688.5|2682.5|5
1640070320000|2021-12-21 07:05:20|2691.1|2685.1|2691.3|2685.3|2691.3|2685.3|2691.1|2685.1|2
1640070330000|2021-12-21 07:05:30|2691.1|2685.1|2690.4|2684.4|2691.1|2685.1|2690.4|2684.4|2
1640070340000|2021-12-21 07:05:40|2690.5|2684.5|2691.3|2685.3|2691.3|2685.3|2690.5|2684.5|3
1640070350000|2021-12-21 07:05:50|2691|2685|2691|2685|2691|2685|2691|2685|1
1640070360000|2021-12-21 07:06:00|2690.9|2684.9|2690.3|2684.3|2690.9|2684.9|2690.3|2684.3|3
1640070370000|2021-12-21 07:06:10|2689.3|2683.3|2691.9|2685.9|2691.9|2685.9|2689.3|2683.3|2
1640070380000|2021-12-21 07:06:20|2691.8|2685.8|2691.6|2685.6|2691.8|2685.8|2691.6|2685.6|2
1640070430000|2021-12-21 07:07:10|2691.8|2685.8|2691.6|2685.6|2691.8|2685.8|2691.6|2685.6|2
1640070470000|2021-12-21 07:07:50|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|2691.5|2685.5|1
1640070490000|2021-12-21 07:08:10|2691.3|2685.3|2691.4|2685.4|2691.5|2685.5|2691.3|2685.3|3
1640070550000|2021-12-21 07:09:10|2691.8|2685.8|2691.9|2685.9|2692|2686|2691.8|2685.8|3
1640070560000|2021-12-21 07:09:20|2691.8|2685.8|2693.4|2687.4|2693.4|2687.4|2691.8|2685.8|2
1640070590000|2021-12-21 07:09:50|2693.5|2687.5|2693.4|2687.4|2693.5|2687.5|2693.4|2687.4|2
1640070600000|2021-12-21 07:10:00|2693.5|2687.5|2693.6|2687.6|2693.6|2687.6|2693.5|2687.5|2
1640070610000|2021-12-21 07:10:10|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1640070640000|2021-12-21 07:10:40|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|2693.1|2687.1|1
1640070650000|2021-12-21 07:10:50|2693|2687|2693|2687|2693|2687|2693|2687|1
1640070660000|2021-12-21 07:11:00|2692.8|2686.8|2692.6|2686.6|2692.8|2686.8|2692.6|2686.6|2
1640070720000|2021-12-21 07:12:00|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|2692.5|2686.5|1
1640070740000|2021-12-21 07:12:20|2692|2686|2693.6|2687.6|2693.6|2687.6|2692|2686|2
1640070770000|2021-12-21 07:12:50|2693.8|2687.8|2695.1|2689.1|2695.4|2689.4|2693.8|2687.8|4
1640070800000|2021-12-21 07:13:20|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1640070820000|2021-12-21 07:13:40|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|2694.6|2688.6|1
1640070840000|2021-12-21 07:14:00|2694.5|2688.5|2694.5|2688.5|2694.5|2688.5|2694.1|2688.1|3
1640070860000|2021-12-21 07:14:20|2694.6|2688.6|2693.8|2687.8|2694.6|2688.6|2693.8|2687.8|2
1640070870000|2021-12-21 07:14:30|2693.6|2687.6|2693.5|2687.5|2693.6|2687.6|2693.5|2687.5|2
1640070920000|2021-12-21 07:15:20|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1640070930000|2021-12-21 07:15:30|2693.4|2687.4|2693.5|2687.5|2693.5|2687.5|2693.4|2687.4|2
1640070950000|2021-12-21 07:15:50|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|2693.3|2687.3|1
1640070980000|2021-12-21 07:16:20|2693.5|2687.5|2693.8|2687.8|2693.8|2687.8|2693.5|2687.5|2
1640071010000|2021-12-21 07:16:50|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|2
1640071030000|2021-12-21 07:17:10|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|2
1640071080000|2021-12-21 07:18:00|2694|2688|2693.8|2687.8|2694|2688|2693.8|2687.8|2
1640071100000|2021-12-21 07:18:20|2694.4|2688.4|2696.8|2690.8|2697|2691|2694.4|2688.4|3
1640071110000|2021-12-21 07:18:30|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1640071130000|2021-12-21 07:18:50|2696.4|2690.4|2696.8|2690.8|2697.1|2691.1|2696.4|2690.4|6
1640071160000|2021-12-21 07:19:20|2697|2691|2695.4|2689.4|2697.3|2691.3|2695|2689|8
1640071190000|2021-12-21 07:19:50|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1640071200000|2021-12-21 07:20:00|2695.9|2689.9|2695.6|2689.6|2695.9|2689.9|2695.6|2689.6|2
1640071210000|2021-12-21 07:20:10|2696.5|2690.5|2697.5|2691.5|2697.5|2691.5|2696.5|2690.5|4
1640071260000|2021-12-21 07:21:00|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|2697.8|2691.8|1
1640071270000|2021-12-21 07:21:10|2699.4|2693.4|2699.3|2693.3|2699.4|2693.4|2699.3|2693.3|2
1640071280000|2021-12-21 07:21:20|2699|2693|2699|2693|2699.5|2693.5|2699|2693|5
1640071290000|2021-12-21 07:21:30|2698.9|2692.9|2698.3|2692.3|2698.9|2692.9|2698.3|2692.3|5
1640071300000|2021-12-21 07:21:40|2698|2692|2698.3|2692.3|2698.3|2692.3|2698|2692|2
1640071310000|2021-12-21 07:21:50|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2698.4|2692.4|2
1640071320000|2021-12-21 07:22:00|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1640071330000|2021-12-21 07:22:10|2698.8|2692.8|2699.3|2693.3|2699.5|2693.5|2698.8|2692.8|6
1640071340000|2021-12-21 07:22:20|2699.4|2693.4|2700.8|2694.8|2701|2695|2699.4|2693.4|4
1640071350000|2021-12-21 07:22:30|2700|2694|2700|2694|2700|2694|2700|2694|1
1640071360000|2021-12-21 07:22:40|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|2700.5|2694.5|1
1640071370000|2021-12-21 07:22:50|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2699.5|2693.5|4
1640071380000|2021-12-21 07:23:00|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1640071390000|2021-12-21 07:23:10|2700.3|2694.3|2701.4|2695.4|2701.5|2695.5|2700.3|2694.3|5
1640071400000|2021-12-21 07:23:20|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|2701.5|2695.5|1
1640071410000|2021-12-21 07:23:30|2702|2696|2703|2697|2703.5|2697.5|2702|2696|5
1640071430000|2021-12-21 07:23:50|2703.3|2697.3|2703|2697|2703.3|2697.3|2702.9|2696.9|4
1640071440000|2021-12-21 07:24:00|2703.3|2697.3|2701.5|2695.5|2703.3|2697.3|2700.5|2694.5|8
1640071450000|2021-12-21 07:24:10|2700.8|2694.8|2701.8|2695.8|2701.8|2695.8|2700.8|2694.8|2
1640071460000|2021-12-21 07:24:20|2701.9|2695.9|2702|2696|2702|2696|2701.9|2695.9|2
1640071480000|2021-12-21 07:24:40|2702.8|2696.8|2702.1|2696.1|2703.3|2697.3|2701|2695|7
1640071490000|2021-12-21 07:24:50|2702|2696|2701.8|2695.8|2702|2696|2701.8|2695.8|2
1640071500000|2021-12-21 07:25:00|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1640071530000|2021-12-21 07:25:30|2701|2695|2700.4|2694.4|2701|2695|2700.4|2694.4|4
1640071540000|2021-12-21 07:25:40|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1640071550000|2021-12-21 07:25:50|2700|2694|2699.8|2693.8|2700|2694|2699.8|2693.8|2
1640071560000|2021-12-21 07:26:00|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|2699.5|2693.5|1
1640071590000|2021-12-21 07:26:30|2700.3|2694.3|2700.5|2694.5|2700.5|2694.5|2700.3|2694.3|2
1640071600000|2021-12-21 07:26:40|2700.4|2694.4|2700.3|2694.3|2700.4|2694.4|2699.8|2693.8|3
1640071640000|2021-12-21 07:27:20|2700.5|2694.5|2701|2695|2701.3|2695.3|2700.5|2694.5|3
1640071650000|2021-12-21 07:27:30|2700.8|2694.8|2700.6|2694.6|2700.8|2694.8|2700.6|2694.6|2
1640071660000|2021-12-21 07:27:40|2700.3|2694.3|2699.5|2693.5|2700.3|2694.3|2699.3|2693.3|5
1640071710000|2021-12-21 07:28:30|2700.3|2694.3|2700.8|2694.8|2701.3|2695.3|2700.3|2694.3|4
1640071720000|2021-12-21 07:28:40|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1640071730000|2021-12-21 07:28:50|2700.8|2694.8|2701.5|2695.5|2701.5|2695.5|2700.8|2694.8|3
1640071740000|2021-12-21 07:29:00|2701.8|2695.8|2702|2696|2702|2696|2701.8|2695.8|2
1640071750000|2021-12-21 07:29:10|2702.5|2696.5|2702|2696|2702.5|2696.5|2702|2696|5
1640071780000|2021-12-21 07:29:40|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|2701.8|2695.8|1
1640071800000|2021-12-21 07:30:00|2701.5|2695.5|2701.3|2695.3|2701.5|2695.5|2701.3|2695.3|3
1640071890000|2021-12-21 07:31:30|2701.1|2695.1|2700.5|2694.5|2701.1|2695.1|2700.5|2694.5|2
1640071950000|2021-12-21 07:32:30|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|2700.3|2694.3|1
1640071970000|2021-12-21 07:32:50|2700.1|2694.1|2698.8|2692.8|2700.1|2694.1|2698.8|2692.8|3
1640072020000|2021-12-21 07:33:40|2699.8|2693.8|2700|2694|2700|2694|2699.8|2693.8|2
1640072030000|2021-12-21 07:33:50|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|2699.8|2693.8|1
1640072040000|2021-12-21 07:34:00|2698.8|2692.8|2698.9|2692.9|2698.9|2692.9|2698.8|2692.8|2
1640072050000|2021-12-21 07:34:10|2698.8|2692.8|2698.3|2692.3|2698.8|2692.8|2698.3|2692.3|2
1640072060000|2021-12-21 07:34:20|2698.1|2692.1|2697.8|2691.8|2698.1|2692.1|2697.8|2691.8|2
1640072070000|2021-12-21 07:34:30|2698.1|2692.1|2698.5|2692.5|2699|2693|2698.1|2692.1|4
1640072090000|2021-12-21 07:34:50|2698.8|2692.8|2699.3|2693.3|2699.3|2693.3|2698.8|2692.8|4
1640072100000|2021-12-21 07:35:00|2699.1|2693.1|2698.9|2692.9|2699.1|2693.1|2698.9|2692.9|2
1640072130000|2021-12-21 07:35:30|2698.8|2692.8|2698.4|2692.4|2698.8|2692.8|2698.3|2692.3|5
1640072140000|2021-12-21 07:35:40|2698.3|2692.3|2697.8|2691.8|2698.3|2692.3|2697.8|2691.8|2
1640072160000|2021-12-21 07:36:00|2697.5|2691.5|2697.3|2691.3|2697.5|2691.5|2697.3|2691.3|2
1640072170000|2021-12-21 07:36:10|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1640072180000|2021-12-21 07:36:20|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1640072250000|2021-12-21 07:37:30|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|2696.8|2690.8|1
1640072290000|2021-12-21 07:38:10|2697.1|2691.1|2698.3|2692.3|2698.3|2692.3|2697.1|2691.1|2
1640072300000|2021-12-21 07:38:20|2698.8|2692.8|2698.3|2692.3|2698.8|2692.8|2697.8|2691.8|4
1640072310000|2021-12-21 07:38:30|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|2698.5|2692.5|1
1640072330000|2021-12-21 07:38:50|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|2698.3|2692.3|1
1640072350000|2021-12-21 07:39:10|2698|2692|2697|2691|2698|2692|2697|2691|4
1640072370000|2021-12-21 07:39:30|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|2697.1|2691.1|1
1640072400000|2021-12-21 07:40:00|2696.5|2690.5|2697|2691|2697|2691|2696.5|2690.5|2
1640072420000|2021-12-21 07:40:20|2696.8|2690.8|2696.3|2690.3|2696.8|2690.8|2696.3|2690.3|2
1640072430000|2021-12-21 07:40:30|2696|2690|2696|2690|2696|2690|2696|2690|1
1640072440000|2021-12-21 07:40:40|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|1
1640072450000|2021-12-21 07:40:50|2695.3|2689.3|2695.5|2689.5|2695.5|2689.5|2695.3|2689.3|2
1640072490000|2021-12-21 07:41:30|2695.6|2689.6|2695|2689|2695.6|2689.6|2695|2689|3
1640072530000|2021-12-21 07:42:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1640072560000|2021-12-21 07:42:40|2695.1|2689.1|2695.5|2689.5|2695.5|2689.5|2695|2689|3
1640072570000|2021-12-21 07:42:50|2695.8|2689.8|2695.8|2689.8|2695.8|2689.8|2695.5|2689.5|3
1640072590000|2021-12-21 07:43:10|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1640072600000|2021-12-21 07:43:20|2695.4|2689.4|2695|2689|2695.4|2689.4|2695|2689|2
1640072610000|2021-12-21 07:43:30|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|2
1640072640000|2021-12-21 07:44:00|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|2
1640072650000|2021-12-21 07:44:10|2695.3|2689.3|2695|2689|2695.3|2689.3|2695|2689|2
1640072670000|2021-12-21 07:44:30|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1640072680000|2021-12-21 07:44:40|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|2694.3|2688.3|1
1640072710000|2021-12-21 07:45:10|2694|2688|2694.1|2688.1|2694.1|2688.1|2694|2688|2
1640072720000|2021-12-21 07:45:20|2694.3|2688.3|2695|2689|2695|2689|2694.3|2688.3|2
1640072730000|2021-12-21 07:45:30|2694.8|2688.8|2695.1|2689.1|2695.1|2689.1|2694.8|2688.8|3
1640072740000|2021-12-21 07:45:40|2694.9|2688.9|2694.8|2688.8|2694.9|2688.9|2694.8|2688.8|2
1640072750000|2021-12-21 07:45:50|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|2694.9|2688.9|1
1640072770000|2021-12-21 07:46:10|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1640072780000|2021-12-21 07:46:20|2694.5|2688.5|2694|2688|2694.5|2688.5|2694|2688|3
1640072810000|2021-12-21 07:46:50|2693.8|2687.8|2693.3|2687.3|2693.8|2687.8|2693.3|2687.3|2
1640072820000|2021-12-21 07:47:00|2693.1|2687.1|2692.8|2686.8|2693.1|2687.1|2692.8|2686.8|3
1640072860000|2021-12-21 07:47:40|2692.9|2686.9|2694.6|2688.6|2694.8|2688.8|2692.9|2686.9|4
1640072880000|2021-12-21 07:48:00|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|2694.8|2688.8|1
1640072910000|2021-12-21 07:48:30|2695|2689|2695|2689|2695|2689|2695|2689|1
1640072930000|2021-12-21 07:48:50|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1640072940000|2021-12-21 07:49:00|2695.5|2689.5|2695.8|2689.8|2695.9|2689.9|2695.5|2689.5|3
1640072970000|2021-12-21 07:49:30|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|2695.5|2689.5|1
1640073060000|2021-12-21 07:51:00|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1640073310000|2021-12-21 07:55:10|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1640073360000|2021-12-21 07:56:00|2695.4|2689.4|2696.4|2690.4|2696.6|2690.6|2695.1|2689.1|5
1640073380000|2021-12-21 07:56:20|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|2696.6|2690.6|1
1640073410000|2021-12-21 07:56:50|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|2696.4|2690.4|1
1640073420000|2021-12-21 07:57:00|2696.1|2690.1|2695.9|2689.9|2696.1|2690.1|2695.9|2689.9|2
1640073450000|2021-12-21 07:57:30|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|2695.6|2689.6|1
1640073460000|2021-12-21 07:57:40|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|4
1640073480000|2021-12-21 07:58:00|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1640073490000|2021-12-21 07:58:10|2695.4|2689.4|2695.1|2689.1|2695.4|2689.4|2695.1|2689.1|2
1640073590000|2021-12-21 07:59:50|2694.9|2688.9|2695.6|2689.6|2695.9|2689.9|2694.9|2688.9|3
1640073600000|2021-12-21 08:00:00|2695.4|2689.4|2693.1|2687.1|2695.4|2689.4|2693.1|2687.1|11
1640073610000|2021-12-21 08:00:10|2692.9|2686.9|2692.9|2686.9|2693.1|2687.1|2691.9|2685.9|9
1640073620000|2021-12-21 08:00:20|2693.1|2687.1|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|8
1640073630000|2021-12-21 08:00:30|2692.6|2686.6|2692.1|2686.1|2693.1|2687.1|2692.1|2686.1|5
1640073640000|2021-12-21 08:00:40|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1640073660000|2021-12-21 08:01:00|2691.9|2685.9|2693.4|2687.4|2693.6|2687.6|2691.9|2685.9|5
1640073670000|2021-12-21 08:01:10|2693.1|2687.1|2692.6|2686.6|2693.1|2687.1|2692.6|2686.6|3
1640073690000|2021-12-21 08:01:30|2692.4|2686.4|2693.4|2687.4|2693.4|2687.4|2692.4|2686.4|7
1640073700000|2021-12-21 08:01:40|2693.1|2687.1|2693.4|2687.4|2693.4|2687.4|2692.9|2686.9|4
1640073710000|2021-12-21 08:01:50|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1640073720000|2021-12-21 08:02:00|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|3
1640073730000|2021-12-21 08:02:10|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1640073740000|2021-12-21 08:02:20|2691.4|2685.4|2691.6|2685.6|2691.6|2685.6|2691.4|2685.4|2
1640073760000|2021-12-21 08:02:40|2691.4|2685.4|2691.1|2685.1|2691.4|2685.4|2690.9|2684.9|3
1640073770000|2021-12-21 08:02:50|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1640073780000|2021-12-21 08:03:00|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1640073800000|2021-12-21 08:03:20|2691.4|2685.4|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|2
1640073820000|2021-12-21 08:03:40|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1640073870000|2021-12-21 08:04:30|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1640073930000|2021-12-21 08:05:30|2691.9|2685.9|2690.6|2684.6|2691.9|2685.9|2690.6|2684.6|4
1640074020000|2021-12-21 08:07:00|2690.9|2684.9|2690.9|2684.9|2691.4|2685.4|2690.9|2684.9|3
1640074030000|2021-12-21 08:07:10|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1640074040000|2021-12-21 08:07:20|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1640074170000|2021-12-21 08:09:30|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|2
1640074180000|2021-12-21 08:09:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640074200000|2021-12-21 08:10:00|2689.9|2683.9|2690.4|2684.4|2690.4|2684.4|2689.9|2683.9|2
1640074210000|2021-12-21 08:10:10|2690.1|2684.1|2689.6|2683.6|2690.1|2684.1|2689.6|2683.6|2
1640074230000|2021-12-21 08:10:30|2689.4|2683.4|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|3
1640074280000|2021-12-21 08:11:20|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|2
1640074330000|2021-12-21 08:12:10|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1640074340000|2021-12-21 08:12:20|2688.9|2682.9|2688.6|2682.6|2688.9|2682.9|2688.6|2682.6|2
1640074350000|2021-12-21 08:12:30|2688.9|2682.9|2689.1|2683.1|2689.9|2683.9|2688.9|2682.9|4
1640074370000|2021-12-21 08:12:50|2688.9|2682.9|2689.4|2683.4|2689.4|2683.4|2688.9|2682.9|3
1640074380000|2021-12-21 08:13:00|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1640074400000|2021-12-21 08:13:20|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1640074410000|2021-12-21 08:13:30|2691.1|2685.1|2690.4|2684.4|2691.1|2685.1|2690.1|2684.1|3
1640074460000|2021-12-21 08:14:20|2690.1|2684.1|2689.4|2683.4|2690.1|2684.1|2689.4|2683.4|2
1640074510000|2021-12-21 08:15:10|2689.6|2683.6|2689.9|2683.9|2690.6|2684.6|2689.6|2683.6|4
1640074560000|2021-12-21 08:16:00|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640074580000|2021-12-21 08:16:20|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1640074590000|2021-12-21 08:16:30|2689.6|2683.6|2690.1|2684.1|2690.1|2684.1|2689.6|2683.6|2
1640074640000|2021-12-21 08:17:20|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|3
1640074690000|2021-12-21 08:18:10|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1640074700000|2021-12-21 08:18:20|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.6|2682.6|3
1640074720000|2021-12-21 08:18:40|2689.1|2683.1|2689.4|2683.4|2689.4|2683.4|2689.1|2683.1|2
1640074740000|2021-12-21 08:19:00|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1640074750000|2021-12-21 08:19:10|2689.1|2683.1|2689.6|2683.6|2689.9|2683.9|2689.1|2683.1|3
1640074800000|2021-12-21 08:20:00|2690.1|2684.1|2689.9|2683.9|2690.1|2684.1|2689.9|2683.9|2
1640074820000|2021-12-21 08:20:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640074830000|2021-12-21 08:20:30|2689.4|2683.4|2689.1|2683.1|2689.4|2683.4|2689.1|2683.1|2
1640074850000|2021-12-21 08:20:50|2689.4|2683.4|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|4
1640074880000|2021-12-21 08:21:20|2689.1|2683.1|2688.6|2682.6|2689.1|2683.1|2688.6|2682.6|2
1640074900000|2021-12-21 08:21:40|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1640074920000|2021-12-21 08:22:00|2688.6|2682.6|2688.4|2682.4|2688.6|2682.6|2688.4|2682.4|2
1640074940000|2021-12-21 08:22:20|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|2688.1|2682.1|1
1640074950000|2021-12-21 08:22:30|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1640074980000|2021-12-21 08:23:00|2688.1|2682.1|2688.6|2682.6|2688.9|2682.9|2688.1|2682.1|7
1640074990000|2021-12-21 08:23:10|2688.9|2682.9|2689.1|2683.1|2689.1|2683.1|2688.9|2682.9|2
1640075020000|2021-12-21 08:23:40|2689.6|2683.6|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|4
1640075030000|2021-12-21 08:23:50|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1640075050000|2021-12-21 08:24:10|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1640075060000|2021-12-21 08:24:20|2689.1|2683.1|2689.9|2683.9|2689.9|2683.9|2689.1|2683.1|2
1640075070000|2021-12-21 08:24:30|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|2
1640075080000|2021-12-21 08:24:40|2689.1|2683.1|2689.9|2683.9|2689.9|2683.9|2688.9|2682.9|4
1640075090000|2021-12-21 08:24:50|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|3
1640075100000|2021-12-21 08:25:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1640075130000|2021-12-21 08:25:30|2688.6|2682.6|2689.6|2683.6|2689.6|2683.6|2688.4|2682.4|5
1640075140000|2021-12-21 08:25:40|2689.4|2683.4|2688.4|2682.4|2689.4|2683.4|2688.1|2682.1|7
1640075150000|2021-12-21 08:25:50|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|2688.6|2682.6|1
1640075160000|2021-12-21 08:26:00|2688.4|2682.4|2688.1|2682.1|2688.4|2682.4|2688.1|2682.1|2
1640075180000|2021-12-21 08:26:20|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|2687.9|2681.9|1
1640075190000|2021-12-21 08:26:30|2687.6|2681.6|2689.4|2683.4|2689.4|2683.4|2687.6|2681.6|4
1640075210000|2021-12-21 08:26:50|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|3
1640075230000|2021-12-21 08:27:10|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1640075240000|2021-12-21 08:27:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640075270000|2021-12-21 08:27:50|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1640075350000|2021-12-21 08:29:10|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1640075360000|2021-12-21 08:29:20|2690.4|2684.4|2691.4|2685.4|2691.4|2685.4|2690.4|2684.4|2
1640075370000|2021-12-21 08:29:30|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1640075380000|2021-12-21 08:29:40|2691.6|2685.6|2692.1|2686.1|2692.1|2686.1|2690.9|2684.9|10
1640075390000|2021-12-21 08:29:50|2691.9|2685.9|2693.6|2687.6|2693.6|2687.6|2691.9|2685.9|2
1640075400000|2021-12-21 08:30:00|2692.9|2686.9|2692.9|2686.9|2693.1|2687.1|2692.9|2686.9|3
1640075410000|2021-12-21 08:30:10|2692.4|2686.4|2690.9|2684.9|2692.4|2686.4|2690.4|2684.4|11
1640075420000|2021-12-21 08:30:20|2691.1|2685.1|2691.4|2685.4|2691.4|2685.4|2691.1|2685.1|2
1640075430000|2021-12-21 08:30:30|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.9|2684.9|2
1640075440000|2021-12-21 08:30:40|2690.6|2684.6|2691.1|2685.1|2691.4|2685.4|2690.4|2684.4|4
1640075450000|2021-12-21 08:30:50|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1640075470000|2021-12-21 08:31:10|2691.4|2685.4|2692.1|2686.1|2692.4|2686.4|2691.4|2685.4|3
1640075480000|2021-12-21 08:31:20|2691.9|2685.9|2690.6|2684.6|2691.9|2685.9|2690.6|2684.6|4
1640075500000|2021-12-21 08:31:40|2690.9|2684.9|2689.9|2683.9|2690.9|2684.9|2689.9|2683.9|4
1640075510000|2021-12-21 08:31:50|2689.6|2683.6|2689.4|2683.4|2689.6|2683.6|2689.1|2683.1|4
1640075520000|2021-12-21 08:32:00|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1640075530000|2021-12-21 08:32:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640075540000|2021-12-21 08:32:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640075550000|2021-12-21 08:32:30|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640075560000|2021-12-21 08:32:40|2689.1|2683.1|2689.6|2683.6|2689.6|2683.6|2688.9|2682.9|4
1640075590000|2021-12-21 08:33:10|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640075600000|2021-12-21 08:33:20|2689.1|2683.1|2688.9|2682.9|2689.1|2683.1|2688.9|2682.9|2
1640075620000|2021-12-21 08:33:40|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640075630000|2021-12-21 08:33:50|2689.9|2683.9|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|2
1640075650000|2021-12-21 08:34:10|2689.9|2683.9|2690.1|2684.1|2690.1|2684.1|2689.9|2683.9|2
1640075660000|2021-12-21 08:34:20|2690.4|2684.4|2690.1|2684.1|2690.4|2684.4|2690.1|2684.1|2
1640075670000|2021-12-21 08:34:30|2689.6|2683.6|2689.6|2683.6|2689.9|2683.9|2689.6|2683.6|3
1640075700000|2021-12-21 08:35:00|2689.4|2683.4|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|2
1640075710000|2021-12-21 08:35:10|2689.4|2683.4|2688.9|2682.9|2689.6|2683.6|2688.9|2682.9|4
1640075720000|2021-12-21 08:35:20|2689.4|2683.4|2689.9|2683.9|2689.9|2683.9|2689.4|2683.4|2
1640075730000|2021-12-21 08:35:30|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640075780000|2021-12-21 08:36:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640075790000|2021-12-21 08:36:30|2689.6|2683.6|2689.9|2683.9|2689.9|2683.9|2689.6|2683.6|2
1640075870000|2021-12-21 08:37:50|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640075930000|2021-12-21 08:38:50|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1640075970000|2021-12-21 08:39:30|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1640075980000|2021-12-21 08:39:40|2690.1|2684.1|2690.4|2684.4|2690.4|2684.4|2690.1|2684.1|2
1640076030000|2021-12-21 08:40:30|2690.6|2684.6|2690.9|2684.9|2690.9|2684.9|2690.6|2684.6|2
1640076050000|2021-12-21 08:40:50|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1640076080000|2021-12-21 08:41:20|2690.4|2684.4|2689.9|2683.9|2690.4|2684.4|2689.9|2683.9|3
1640076120000|2021-12-21 08:42:00|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.4|2683.4|3
1640076200000|2021-12-21 08:43:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640076240000|2021-12-21 08:44:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1640076320000|2021-12-21 08:45:20|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|2689.4|2683.4|1
1640076350000|2021-12-21 08:45:50|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640076360000|2021-12-21 08:46:00|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1640076380000|2021-12-21 08:46:20|2690.1|2684.1|2690.9|2684.9|2690.9|2684.9|2690.1|2684.1|2
1640076390000|2021-12-21 08:46:30|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1640076400000|2021-12-21 08:46:40|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1640076420000|2021-12-21 08:47:00|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1640076450000|2021-12-21 08:47:30|2690.6|2684.6|2689.9|2683.9|2690.6|2684.6|2689.9|2683.9|3
1640076480000|2021-12-21 08:48:00|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|2690.1|2684.1|1
1640076500000|2021-12-21 08:48:20|2690.4|2684.4|2691.4|2685.4|2691.9|2685.9|2690.4|2684.4|4
1640076550000|2021-12-21 08:49:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1640076570000|2021-12-21 08:49:30|2691.4|2685.4|2691.9|2685.9|2691.9|2685.9|2691.4|2685.4|2
1640076590000|2021-12-21 08:49:50|2692.4|2686.4|2692.9|2686.9|2692.9|2686.9|2692.4|2686.4|2
1640076600000|2021-12-21 08:50:00|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1640076610000|2021-12-21 08:50:10|2692.9|2686.9|2692.1|2686.1|2692.9|2686.9|2692.1|2686.1|4
1640076620000|2021-12-21 08:50:20|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|2692.6|2686.6|1
1640076640000|2021-12-21 08:50:40|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1640076650000|2021-12-21 08:50:50|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|3
1640076660000|2021-12-21 08:51:00|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1640076740000|2021-12-21 08:52:20|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1640076790000|2021-12-21 08:53:10|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1640076840000|2021-12-21 08:54:00|2691.4|2685.4|2691.9|2685.9|2692.1|2686.1|2691.4|2685.4|3
1640076870000|2021-12-21 08:54:30|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1640076880000|2021-12-21 08:54:40|2692.4|2686.4|2691.9|2685.9|2692.4|2686.4|2691.9|2685.9|3
1640076890000|2021-12-21 08:54:50|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1640076900000|2021-12-21 08:55:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1640076910000|2021-12-21 08:55:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1640076930000|2021-12-21 08:55:30|2690.9|2684.9|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|2
1640076950000|2021-12-21 08:55:50|2691.6|2685.6|2692.4|2686.4|2692.6|2686.6|2691.6|2685.6|3
1640076980000|2021-12-21 08:56:20|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1640076990000|2021-12-21 08:56:30|2691.6|2685.6|2692.4|2686.4|2692.4|2686.4|2691.6|2685.6|3
1640077010000|2021-12-21 08:56:50|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|2692.1|2686.1|1
1640077040000|2021-12-21 08:57:20|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1640077050000|2021-12-21 08:57:30|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2692.1|2686.1|2
1640077070000|2021-12-21 08:57:50|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.6|2685.6|3
1640077080000|2021-12-21 08:58:00|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|3
1640077090000|2021-12-21 08:58:10|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1640077100000|2021-12-21 08:58:20|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1640077120000|2021-12-21 08:58:40|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1640077140000|2021-12-21 08:59:00|2692.1|2686.1|2691.9|2685.9|2692.1|2686.1|2691.9|2685.9|2
1640077150000|2021-12-21 08:59:10|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1640077220000|2021-12-21 09:00:20|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1640077240000|2021-12-21 09:00:40|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|2692.4|2686.4|1
1640077250000|2021-12-21 09:00:50|2692.1|2686.1|2691.6|2685.6|2692.4|2686.4|2691.6|2685.6|4
1640077270000|2021-12-21 09:01:10|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|2691.1|2685.1|1
1640077280000|2021-12-21 09:01:20|2690.9|2684.9|2689.9|2683.9|2690.9|2684.9|2689.9|2683.9|3
1640077290000|2021-12-21 09:01:30|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|3
1640077310000|2021-12-21 09:01:50|2689.4|2683.4|2690.1|2684.1|2690.1|2684.1|2689.4|2683.4|3
1640077330000|2021-12-21 09:02:10|2689.9|2683.9|2689.4|2683.4|2689.9|2683.9|2689.4|2683.4|3
1640077340000|2021-12-21 09:02:20|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|2689.6|2683.6|1
1640077350000|2021-12-21 09:02:30|2689.4|2683.4|2689.4|2683.4|2689.6|2683.6|2689.4|2683.4|3
1640077370000|2021-12-21 09:02:50|2689.1|2683.1|2690.1|2684.1|2690.1|2684.1|2689.1|2683.1|3
1640077400000|2021-12-21 09:03:20|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|2689.9|2683.9|1
1640077440000|2021-12-21 09:04:00|2689.6|2683.6|2689.1|2683.1|2689.6|2683.6|2689.1|2683.1|3
1640077450000|2021-12-21 09:04:10|2689.4|2683.4|2690.6|2684.6|2690.6|2684.6|2689.4|2683.4|4
1640077470000|2021-12-21 09:04:30|2690.4|2684.4|2690.6|2684.6|2690.6|2684.6|2690.4|2684.4|2
1640077480000|2021-12-21 09:04:40|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1640077490000|2021-12-21 09:04:50|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.1|2684.1|4
1640077510000|2021-12-21 09:05:10|2690.9|2684.9|2691.1|2685.1|2691.1|2685.1|2690.9|2684.9|2
1640077520000|2021-12-21 09:05:20|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|2690.9|2684.9|1
1640077530000|2021-12-21 09:05:30|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|2690.6|2684.6|1
1640077540000|2021-12-21 09:05:40|2690.9|2684.9|2692.1|2686.1|2692.1|2686.1|2690.9|2684.9|3
1640077590000|2021-12-21 09:06:30|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|2691.9|2685.9|1
1640077600000|2021-12-21 09:06:40|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|2691.6|2685.6|1
1640077620000|2021-12-21 09:07:00|2691.4|2685.4|2690.9|2684.9|2691.4|2685.4|2690.6|2684.6|3
1640077630000|2021-12-21 09:07:10|2691.4|2685.4|2691.6|2685.6|2691.9|2685.9|2691.4|2685.4|4
1640077650000|2021-12-21 09:07:30|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1640077660000|2021-12-21 09:07:40|2691.1|2685.1|2690.9|2684.9|2691.1|2685.1|2690.6|2684.6|4
1640077670000|2021-12-21 09:07:50|2690.6|2684.6|2691.4|2685.4|2691.4|2685.4|2690.6|2684.6|2
1640077700000|2021-12-21 09:08:20|2691.9|2685.9|2691.6|2685.6|2691.9|2685.9|2691.6|2685.6|2
1640077710000|2021-12-21 09:08:30|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|1
1640077720000|2021-12-21 09:08:40|2691.9|2685.9|2692.6|2686.6|2692.6|2686.6|2691.9|2685.9|3
1640077740000|2021-12-21 09:09:00|2692.4|2686.4|2691.6|2685.6|2692.4|2686.4|2691.6|2685.6|3
1640077770000|2021-12-21 09:09:30|2692.4|2686.4|2692.6|2686.6|2692.6|2686.6|2692.4|2686.4|2
1640077780000|2021-12-21 09:09:40|2692.9|2686.9|2693.4|2687.4|2694.1|2688.1|2692.9|2686.9|4
1640077800000|2021-12-21 09:10:00|2693.6|2687.6|2695.1|2689.1|2695.1|2689.1|2693.6|2687.6|4
1640077810000|2021-12-21 09:10:10|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|2695.4|2689.4|1
1640077820000|2021-12-21 09:10:20|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|2695.1|2689.1|1
1640077850000|2021-12-21 09:10:50|2694.9|2688.9|2696.6|2690.6|2696.6|2690.6|2694.9|2688.9|3
1640077860000|2021-12-21 09:11:00|2696.1|2690.1|2696.4|2690.4|2696.9|2690.9|2696.1|2690.1|5
1640077870000|2021-12-21 09:11:10|2696.6|2690.6|2699.4|2693.4|2699.4|2693.4|2696.6|2690.6|4
1640077880000|2021-12-21 09:11:20|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|2699.6|2693.6|1
1640077890000|2021-12-21 09:11:30|2699.4|2693.4|2699.1|2693.1|2699.4|2693.4|2699.1|2693.1|2
1640077900000|2021-12-21 09:11:40|2698.9|2692.9|2698.6|2692.6|2698.9|2692.9|2698.6|2692.6|2
1640077920000|2021-12-21 09:12:00|2698.9|2692.9|2699.4|2693.4|2699.4|2693.4|2698.9|2692.9|3
1640077960000|2021-12-21 09:12:40|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1640077970000|2021-12-21 09:12:50|2699.6|2693.6|2699.9|2693.9|2699.9|2693.9|2699.6|2693.6|2
1640077980000|2021-12-21 09:13:00|2700.6|2694.6|2701.4|2695.4|2701.4|2695.4|2700.6|2694.6|2
1640077990000|2021-12-21 09:13:10|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|2701.6|2695.6|1
1640078000000|2021-12-21 09:13:20|2701.9|2695.9|2703.1|2697.1|2703.4|2697.4|2701.9|2695.9|3
1640078010000|2021-12-21 09:13:30|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|3
1640078020000|2021-12-21 09:13:40|2704.1|2698.1|2706.1|2700.1|2706.1|2700.1|2704.1|2698.1|5
1640078030000|2021-12-21 09:13:50|2705.9|2699.9|2704|2698|2705.9|2699.9|2704|2698|4
1640078040000|2021-12-21 09:14:00|2704.1|2698.1|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|3
1640078050000|2021-12-21 09:14:10|2703.4|2697.4|2702.4|2696.4|2703.4|2697.4|2701.9|2695.9|6
1640078060000|2021-12-21 09:14:20|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1640078070000|2021-12-21 09:14:30|2702.4|2696.4|2702.9|2696.9|2702.9|2696.9|2702.4|2696.4|3
1640078080000|2021-12-21 09:14:40|2702.6|2696.6|2703.4|2697.4|2703.6|2697.6|2702.6|2696.6|3
1640078090000|2021-12-21 09:14:50|2703.1|2697.1|2703.4|2697.4|2703.6|2697.6|2703.1|2697.1|4
1640078100000|2021-12-21 09:15:00|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|2
1640078120000|2021-12-21 09:15:20|2703.1|2697.1|2702.6|2696.6|2703.1|2697.1|2702.6|2696.6|5
1640078130000|2021-12-21 09:15:30|2702.4|2696.4|2701.4|2695.4|2702.4|2696.4|2701.4|2695.4|4
1640078140000|2021-12-21 09:15:40|2701.1|2695.1|2701.9|2695.9|2702.1|2696.1|2701.1|2695.1|4
1640078160000|2021-12-21 09:16:00|2702.1|2696.1|2702.4|2696.4|2702.9|2696.9|2701.4|2695.4|8
1640078180000|2021-12-21 09:16:20|2702.6|2696.6|2702.4|2696.4|2702.6|2696.6|2702.4|2696.4|2
1640078190000|2021-12-21 09:16:30|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|2702.6|2696.6|1
1640078200000|2021-12-21 09:16:40|2702.4|2696.4|2703.9|2697.9|2703.9|2697.9|2701.9|2695.9|6
1640078210000|2021-12-21 09:16:50|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1640078230000|2021-12-21 09:17:10|2703.6|2697.6|2702.9|2696.9|2703.6|2697.6|2702.9|2696.9|3
1640078240000|2021-12-21 09:17:20|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|3
1640078250000|2021-12-21 09:17:30|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|3
1640078260000|2021-12-21 09:17:40|2703.9|2697.9|2703.1|2697.1|2704.1|2698.1|2703.1|2697.1|4
1640078270000|2021-12-21 09:17:50|2703.4|2697.4|2703.9|2697.9|2704.6|2698.6|2703.4|2697.4|5
1640078280000|2021-12-21 09:18:00|2703.6|2697.6|2703.1|2697.1|2703.6|2697.6|2703.1|2697.1|4
1640078290000|2021-12-21 09:18:10|2703.4|2697.4|2702.6|2696.6|2703.4|2697.4|2702.6|2696.6|3
1640078300000|2021-12-21 09:18:20|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|2702.4|2696.4|1
1640078310000|2021-12-21 09:18:30|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|5
1640078320000|2021-12-21 09:18:40|2702.4|2696.4|2703.6|2697.6|2703.6|2697.6|2702.4|2696.4|5
1640078330000|2021-12-21 09:18:50|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1640078340000|2021-12-21 09:19:00|2703.6|2697.6|2704.9|2698.9|2705.1|2699.1|2703.6|2697.6|4
1640078350000|2021-12-21 09:19:10|2704.6|2698.6|2704.4|2698.4|2704.6|2698.6|2704.4|2698.4|2
1640078390000|2021-12-21 09:19:50|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1640078400000|2021-12-21 09:20:00|2703.9|2697.9|2702.9|2696.9|2703.9|2697.9|2702.9|2696.9|4
1640078410000|2021-12-21 09:20:10|2702.6|2696.6|2702.4|2696.4|2702.9|2696.9|2702.4|2696.4|5
1640078420000|2021-12-21 09:20:20|2702.1|2696.1|2703.6|2697.6|2703.6|2697.6|2701.9|2695.9|4
1640078460000|2021-12-21 09:21:00|2703.4|2697.4|2702.9|2696.9|2703.4|2697.4|2702.9|2696.9|3
1640078530000|2021-12-21 09:22:10|2702.6|2696.6|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|3
1640078540000|2021-12-21 09:22:20|2701.9|2695.9|2702.9|2696.9|2702.9|2696.9|2701.4|2695.4|5
1640078570000|2021-12-21 09:22:50|2702.6|2696.6|2702.1|2696.1|2702.6|2696.6|2702.1|2696.1|3
1640078580000|2021-12-21 09:23:00|2701.9|2695.9|2702.1|2696.1|2702.1|2696.1|2701.9|2695.9|2
1640078600000|2021-12-21 09:23:20|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|2
1640078610000|2021-12-21 09:23:30|2701.9|2695.9|2701.4|2695.4|2701.9|2695.9|2701.4|2695.4|2
1640078640000|2021-12-21 09:24:00|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|2700.6|2694.6|1
1640078650000|2021-12-21 09:24:10|2700.9|2694.9|2701.9|2695.9|2702.1|2696.1|2700.9|2694.9|3
1640078670000|2021-12-21 09:24:30|2701.6|2695.6|2701.4|2695.4|2701.6|2695.6|2701.4|2695.4|2
1640078680000|2021-12-21 09:24:40|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|2701.1|2695.1|1
1640078690000|2021-12-21 09:24:50|2700.9|2694.9|2700.6|2694.6|2700.9|2694.9|2700.4|2694.4|4
1640078710000|2021-12-21 09:25:10|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|2700.4|2694.4|1
1640078790000|2021-12-21 09:26:30|2700.1|2694.1|2699.4|2693.4|2700.1|2694.1|2699.4|2693.4|3
1640078800000|2021-12-21 09:26:40|2699.6|2693.6|2700.6|2694.6|2700.6|2694.6|2699.6|2693.6|5
1640078840000|2021-12-21 09:27:20|2700.4|2694.4|2702.6|2696.6|2702.6|2696.6|2700.4|2694.4|2
1640078850000|2021-12-21 09:27:30|2703.6|2697.6|2703.9|2697.9|2703.9|2697.9|2703.6|2697.6|2
1640078870000|2021-12-21 09:27:50|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1640078900000|2021-12-21 09:28:20|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1640078930000|2021-12-21 09:28:50|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|2703.4|2697.4|1
1640078970000|2021-12-21 09:29:30|2704.4|2698.4|2705.9|2699.9|2705.9|2699.9|2704.4|2698.4|2
1640078980000|2021-12-21 09:29:40|2706.1|2700.1|2706.1|2700.1|2706.4|2700.4|2706.1|2700.1|3
1640078990000|2021-12-21 09:29:50|2705.9|2699.9|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|2
1640079000000|2021-12-21 09:30:00|2706.4|2700.4|2706.4|2700.4|2706.6|2700.6|2706.4|2700.4|3
1640079010000|2021-12-21 09:30:10|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|3
1640079020000|2021-12-21 09:30:20|2705.9|2699.9|2705.6|2699.6|2706.1|2700.1|2705.6|2699.6|3
1640079030000|2021-12-21 09:30:30|2706.1|2700.1|2704.6|2698.6|2706.1|2700.1|2704.6|2698.6|9
1640079040000|2021-12-21 09:30:40|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1640079050000|2021-12-21 09:30:50|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.9|2697.9|2
1640079060000|2021-12-21 09:31:00|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|2703.6|2697.6|1
1640079070000|2021-12-21 09:31:10|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|2
1640079100000|2021-12-21 09:31:40|2703.4|2697.4|2703.1|2697.1|2703.4|2697.4|2703.1|2697.1|2
1640079150000|2021-12-21 09:32:30|2703.4|2697.4|2705.4|2699.4|2705.4|2699.4|2703.4|2697.4|4
1640079180000|2021-12-21 09:33:00|2705.1|2699.1|2704.4|2698.4|2705.1|2699.1|2704.4|2698.4|4
1640079190000|2021-12-21 09:33:10|2704.1|2698.1|2703.9|2697.9|2704.1|2698.1|2703.6|2697.6|3
1640079200000|2021-12-21 09:33:20|2704.6|2698.6|2704.9|2698.9|2704.9|2698.9|2704.6|2698.6|2
1640079210000|2021-12-21 09:33:30|2704.6|2698.6|2703.9|2697.9|2704.9|2698.9|2703.9|2697.9|8
1640079220000|2021-12-21 09:33:40|2704.4|2698.4|2704.6|2698.6|2704.6|2698.6|2704.4|2698.4|2
1640079230000|2021-12-21 09:33:50|2704.4|2698.4|2704.1|2698.1|2704.9|2698.9|2704.1|2698.1|5
1640079240000|2021-12-21 09:34:00|2703.9|2697.9|2703.9|2697.9|2704.6|2698.6|2703.9|2697.9|3
1640079250000|2021-12-21 09:34:10|2703.6|2697.6|2703.9|2697.9|2704.6|2698.6|2703.6|2697.6|4
1640079280000|2021-12-21 09:34:40|2704.4|2698.4|2705.4|2699.4|2705.4|2699.4|2704.4|2698.4|4
1640079290000|2021-12-21 09:34:50|2705.6|2699.6|2704.4|2698.4|2705.6|2699.6|2704.4|2698.4|7
1640079300000|2021-12-21 09:35:00|2704.1|2698.1|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|7
1640079310000|2021-12-21 09:35:10|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1640079330000|2021-12-21 09:35:30|2704.4|2698.4|2703.4|2697.4|2704.4|2698.4|2703.4|2697.4|3
1640079370000|2021-12-21 09:36:10|2703.1|2697.1|2703.4|2697.4|2703.4|2697.4|2703.1|2697.1|2
1640079390000|2021-12-21 09:36:30|2703.9|2697.9|2704.4|2698.4|2704.4|2698.4|2703.9|2697.9|3
1640079400000|2021-12-21 09:36:40|2704.1|2698.1|2703.4|2697.4|2704.1|2698.1|2703.4|2697.4|3
1640079420000|2021-12-21 09:37:00|2703.9|2697.9|2703.6|2697.6|2704.1|2698.1|2703.6|2697.6|6
1640079440000|2021-12-21 09:37:20|2703.9|2697.9|2703.4|2697.4|2703.9|2697.9|2703.4|2697.4|5
1640079460000|2021-12-21 09:37:40|2703.6|2697.6|2703.6|2697.6|2703.9|2697.9|2703.6|2697.6|3
1640079480000|2021-12-21 09:38:00|2703.4|2697.4|2703.9|2697.9|2703.9|2697.9|2703.4|2697.4|3
1640079490000|2021-12-21 09:38:10|2703.6|2697.6|2704.1|2698.1|2704.1|2698.1|2703.6|2697.6|2
1640079500000|2021-12-21 09:38:20|2704.4|2698.4|2706.1|2700.1|2706.4|2700.4|2704.4|2698.4|12
1640079510000|2021-12-21 09:38:30|2706.6|2700.6|2707.4|2701.4|2707.4|2701.4|2706.6|2700.6|7
1640079520000|2021-12-21 09:38:40|2707.1|2701.1|2707.9|2701.9|2708.1|2702.1|2707.1|2701.1|4
1640079530000|2021-12-21 09:38:50|2707.6|2701.6|2706.1|2700.1|2707.6|2701.6|2706.1|2700.1|7
1640079540000|2021-12-21 09:39:00|2705.9|2699.9|2706.6|2700.6|2706.6|2700.6|2705.1|2699.1|6
1640079550000|2021-12-21 09:39:10|2706.4|2700.4|2706.6|2700.6|2706.9|2700.9|2706.4|2700.4|6
1640079570000|2021-12-21 09:39:30|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2706.1|2700.1|3
1640079580000|2021-12-21 09:39:40|2706.1|2700.1|2705.6|2699.6|2706.1|2700.1|2705.6|2699.6|2
1640079590000|2021-12-21 09:39:50|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2704.4|2698.4|7
1640079600000|2021-12-21 09:40:00|2705.4|2699.4|2704.1|2698.1|2705.4|2699.4|2703.9|2697.9|9
1640079610000|2021-12-21 09:40:10|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1640079620000|2021-12-21 09:40:20|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1640079630000|2021-12-21 09:40:30|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1640079640000|2021-12-21 09:40:40|2703.9|2697.9|2703.6|2697.6|2703.9|2697.9|2703.4|2697.4|5
1640079650000|2021-12-21 09:40:50|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|2703.9|2697.9|1
1640079670000|2021-12-21 09:41:10|2703.6|2697.6|2704.4|2698.4|2704.4|2698.4|2703.4|2697.4|5
1640079680000|2021-12-21 09:41:20|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1640079700000|2021-12-21 09:41:40|2705.6|2699.6|2705.4|2699.4|2705.9|2699.9|2705.4|2699.4|4
1640079740000|2021-12-21 09:42:20|2705.6|2699.6|2705.9|2699.9|2706.6|2700.6|2705.6|2699.6|7
1640079750000|2021-12-21 09:42:30|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1640079760000|2021-12-21 09:42:40|2706.4|2700.4|2707.9|2701.9|2707.9|2701.9|2706.4|2700.4|3
1640079780000|2021-12-21 09:43:00|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2706.4|2700.4|4
1640079790000|2021-12-21 09:43:10|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|1
1640079810000|2021-12-21 09:43:30|2708.1|2702.1|2708.9|2702.9|2708.9|2702.9|2708.1|2702.1|3
1640079820000|2021-12-21 09:43:40|2708.6|2702.6|2709.1|2703.1|2709.4|2703.4|2708.4|2702.4|6
1640079830000|2021-12-21 09:43:50|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|2709.4|2703.4|1
1640079850000|2021-12-21 09:44:10|2709.1|2703.1|2709.4|2703.4|2709.4|2703.4|2709.1|2703.1|2
1640079860000|2021-12-21 09:44:20|2709.1|2703.1|2708.9|2702.9|2709.1|2703.1|2708.9|2702.9|2
1640079880000|2021-12-21 09:44:40|2708.6|2702.6|2708.9|2702.9|2708.9|2702.9|2708.6|2702.6|2
1640079910000|2021-12-21 09:45:10|2708.6|2702.6|2708.4|2702.4|2708.6|2702.6|2708.4|2702.4|2
1640079920000|2021-12-21 09:45:20|2708.1|2702.1|2706.6|2700.6|2708.1|2702.1|2706.6|2700.6|4
1640079930000|2021-12-21 09:45:30|2706.4|2700.4|2706.4|2700.4|2707.1|2701.1|2706.4|2700.4|3
1640079970000|2021-12-21 09:46:10|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.9|2699.9|2
1640079980000|2021-12-21 09:46:20|2706.1|2700.1|2707.9|2701.9|2707.9|2701.9|2706.1|2700.1|3
1640079990000|2021-12-21 09:46:30|2707.6|2701.6|2707.6|2701.6|2707.6|2701.6|2707.4|2701.4|3
1640080000000|2021-12-21 09:46:40|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1640080010000|2021-12-21 09:46:50|2707.1|2701.1|2706.6|2700.6|2707.1|2701.1|2706.4|2700.4|4
1640080020000|2021-12-21 09:47:00|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1640080040000|2021-12-21 09:47:20|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|2706.6|2700.6|1
1640080050000|2021-12-21 09:47:30|2706.9|2700.9|2707.6|2701.6|2707.6|2701.6|2706.9|2700.9|2
1640080060000|2021-12-21 09:47:40|2706.1|2700.1|2705.9|2699.9|2706.1|2700.1|2705.6|2699.6|3
1640080070000|2021-12-21 09:47:50|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|1
1640080080000|2021-12-21 09:48:00|2705.9|2699.9|2705.1|2699.1|2705.9|2699.9|2705.1|2699.1|3
1640080130000|2021-12-21 09:48:50|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1640080160000|2021-12-21 09:49:20|2704.6|2698.6|2705.1|2699.1|2705.1|2699.1|2704.6|2698.6|2
1640080170000|2021-12-21 09:49:30|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.9|2698.9|2
1640080190000|2021-12-21 09:49:50|2705.4|2699.4|2705.1|2699.1|2705.6|2699.6|2705.1|2699.1|4
1640080200000|2021-12-21 09:50:00|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2704.4|2698.4|4
1640080230000|2021-12-21 09:50:30|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|2704.9|2698.9|1
1640080250000|2021-12-21 09:50:50|2705.1|2699.1|2705.6|2699.6|2705.6|2699.6|2705.1|2699.1|2
1640080260000|2021-12-21 09:51:00|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1640080270000|2021-12-21 09:51:10|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2704.4|2698.4|3
1640080370000|2021-12-21 09:52:50|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|2704.1|2698.1|1
1640080380000|2021-12-21 09:53:00|2703.6|2697.6|2703.4|2697.4|2703.6|2697.6|2703.4|2697.4|2
1640080410000|2021-12-21 09:53:30|2704.1|2698.1|2704.9|2698.9|2704.9|2698.9|2704.1|2698.1|2
1640080420000|2021-12-21 09:53:40|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|2704.6|2698.6|1
1640080430000|2021-12-21 09:53:50|2704.9|2698.9|2707.4|2701.4|2707.4|2701.4|2704.9|2698.9|4
1640080440000|2021-12-21 09:54:00|2707.6|2701.6|2706.9|2700.9|2707.6|2701.6|2706.9|2700.9|3
1640080450000|2021-12-21 09:54:10|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1640080460000|2021-12-21 09:54:20|2707.1|2701.1|2706.4|2700.4|2707.1|2701.1|2706.4|2700.4|4
1640080480000|2021-12-21 09:54:40|2706.1|2700.1|2706.1|2700.1|2706.1|2700.1|2705.9|2699.9|3
1640080540000|2021-12-21 09:55:40|2705.6|2699.6|2706.1|2700.1|2706.1|2700.1|2705.6|2699.6|2
1640080600000|2021-12-21 09:56:40|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1640080620000|2021-12-21 09:57:00|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|2708.4|2702.4|1
1640080650000|2021-12-21 09:57:30|2708.1|2702.1|2707.6|2701.6|2708.1|2702.1|2707.6|2701.6|2
1640080660000|2021-12-21 09:57:40|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|2707.4|2701.4|1
1640080680000|2021-12-21 09:58:00|2707.1|2701.1|2706.9|2700.9|2707.1|2701.1|2706.6|2700.6|6
1640080760000|2021-12-21 09:59:20|2706.6|2700.6|2706.9|2700.9|2706.9|2700.9|2706.6|2700.6|2
1640080780000|2021-12-21 09:59:40|2707.1|2701.1|2708.4|2702.4|2708.4|2702.4|2707.1|2701.1|4
1640080790000|2021-12-21 09:59:50|2707.9|2701.9|2708.1|2702.1|2708.1|2702.1|2707.9|2701.9|2
1640080810000|2021-12-21 10:00:10|2707.9|2701.9|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|3
1640080820000|2021-12-21 10:00:20|2708.1|2702.1|2707.9|2701.9|2708.1|2702.1|2707.9|2701.9|2
1640080830000|2021-12-21 10:00:30|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|2708.1|2702.1|1
1640080840000|2021-12-21 10:00:40|2708.4|2702.4|2707.9|2701.9|2708.6|2702.6|2707.9|2701.9|4
1640080860000|2021-12-21 10:01:00|2708.1|2702.1|2707.4|2701.4|2708.1|2702.1|2707.4|2701.4|5
1640080880000|2021-12-21 10:01:20|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|2
1640080900000|2021-12-21 10:01:40|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|2707.1|2701.1|1
1640080970000|2021-12-21 10:02:50|2707.4|2701.4|2707.9|2701.9|2707.9|2701.9|2707.4|2701.4|5
1640080980000|2021-12-21 10:03:00|2707.6|2701.6|2707.4|2701.4|2707.6|2701.6|2707.4|2701.4|2
1640080990000|2021-12-21 10:03:10|2707.6|2701.6|2707.9|2701.9|2707.9|2701.9|2707.6|2701.6|2
1640081040000|2021-12-21 10:04:00|2708.1|2702.1|2708.4|2702.4|2708.4|2702.4|2708.1|2702.1|2
1640081060000|2021-12-21 10:04:20|2708.6|2702.6|2709.4|2703.4|2709.4|2703.4|2708.6|2702.6|3
1640081100000|2021-12-21 10:05:00|2709.1|2703.1|2708.6|2702.6|2709.1|2703.1|2708.6|2702.6|4
1640081110000|2021-12-21 10:05:10|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|2708.9|2702.9|1
1640081120000|2021-12-21 10:05:20|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|2708.6|2702.6|1
1640081130000|2021-12-21 10:05:30|2708.9|2702.9|2709.6|2703.6|2709.6|2703.6|2708.9|2702.9|3
1640081180000|2021-12-21 10:06:20|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1640081210000|2021-12-21 10:06:50|2710.1|2704.1|2711.9|2705.9|2711.9|2705.9|2710.1|2704.1|4
1640081220000|2021-12-21 10:07:00|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1640081230000|2021-12-21 10:07:10|2711.9|2705.9|2711.1|2705.1|2711.9|2705.9|2711.1|2705.1|2
1640081240000|2021-12-21 10:07:20|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1640081260000|2021-12-21 10:07:40|2710.9|2704.9|2710.6|2704.6|2710.9|2704.9|2710.6|2704.6|2
1640081290000|2021-12-21 10:08:10|2710.1|2704.1|2709.6|2703.6|2710.1|2704.1|2709.6|2703.6|2
1640081300000|2021-12-21 10:08:20|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|2709.9|2703.9|1
1640081310000|2021-12-21 10:08:30|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|2710.1|2704.1|1
1640081330000|2021-12-21 10:08:50|2709.4|2703.4|2708.9|2702.9|2709.4|2703.4|2708.9|2702.9|3
1640081400000|2021-12-21 10:10:00|2709.6|2703.6|2710.9|2704.9|2710.9|2704.9|2709.6|2703.6|2
1640081420000|2021-12-21 10:10:20|2710.6|2704.6|2710.9|2704.9|2710.9|2704.9|2710.6|2704.6|2
1640081450000|2021-12-21 10:10:50|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|2711.4|2705.4|1
1640081460000|2021-12-21 10:11:00|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|2711.9|2705.9|1
1640081530000|2021-12-21 10:12:10|2712.1|2706.1|2714.1|2708.1|2714.1|2708.1|2712.1|2706.1|4
1640081540000|2021-12-21 10:12:20|2714.6|2708.6|2718.6|2712.6|2718.9|2712.9|2714.6|2708.6|6
1640081550000|2021-12-21 10:12:30|2718.9|2712.9|2720.4|2714.4|2720.9|2714.9|2718.9|2712.9|9
1640081560000|2021-12-21 10:12:40|2720.6|2714.6|2720.4|2714.4|2720.9|2714.9|2720.1|2714.1|4
1640081570000|2021-12-21 10:12:50|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1640081590000|2021-12-21 10:13:10|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1640081600000|2021-12-21 10:13:20|2720.4|2714.4|2722.9|2716.9|2723.4|2717.4|2720.4|2714.4|5
1640081610000|2021-12-21 10:13:30|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1640081630000|2021-12-21 10:13:50|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1640081640000|2021-12-21 10:14:00|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|4
1640081650000|2021-12-21 10:14:10|2722.6|2716.6|2721.4|2715.4|2722.9|2716.9|2721.4|2715.4|4
1640081670000|2021-12-21 10:14:30|2720.6|2714.6|2718.4|2712.4|2720.6|2714.6|2718.4|2712.4|2
1640081700000|2021-12-21 10:15:00|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1640081730000|2021-12-21 10:15:30|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1640081780000|2021-12-21 10:16:20|2719.6|2713.6|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|3
1640081790000|2021-12-21 10:16:30|2719.6|2713.6|2719.9|2713.9|2719.9|2713.9|2719.6|2713.6|2
1640081800000|2021-12-21 10:16:40|2719.6|2713.6|2719.1|2713.1|2719.6|2713.6|2719.1|2713.1|2
1640081810000|2021-12-21 10:16:50|2719.4|2713.4|2720.4|2714.4|2720.4|2714.4|2719.4|2713.4|2
1640081820000|2021-12-21 10:17:00|2720.6|2714.6|2721.1|2715.1|2721.3|2715.3|2720.6|2714.6|5
1640081830000|2021-12-21 10:17:10|2721|2715|2720.6|2714.6|2721|2715|2719.9|2713.9|9
1640081840000|2021-12-21 10:17:20|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1640081850000|2021-12-21 10:17:30|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1640081860000|2021-12-21 10:17:40|2721.4|2715.4|2719.9|2713.9|2721.4|2715.4|2719.9|2713.9|6
1640081870000|2021-12-21 10:17:50|2720.1|2714.1|2719.9|2713.9|2720.9|2714.9|2719.4|2713.4|10
1640081880000|2021-12-21 10:18:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1640081890000|2021-12-21 10:18:10|2719.6|2713.6|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|3
1640081900000|2021-12-21 10:18:20|2720.4|2714.4|2721.1|2715.1|2721.1|2715.1|2720.4|2714.4|5
1640081910000|2021-12-21 10:18:30|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|2
1640081950000|2021-12-21 10:19:10|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1640081970000|2021-12-21 10:19:30|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2718.9|2712.9|3
1640082040000|2021-12-21 10:20:40|2719.9|2713.9|2720.4|2714.4|2720.4|2714.4|2719.9|2713.9|2
1640082060000|2021-12-21 10:21:00|2719.9|2713.9|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|3
1640082070000|2021-12-21 10:21:10|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1640082080000|2021-12-21 10:21:20|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1640082110000|2021-12-21 10:21:50|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1640082130000|2021-12-21 10:22:10|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1640082140000|2021-12-21 10:22:20|2719.6|2713.6|2719.9|2713.9|2719.9|2713.9|2719.6|2713.6|4
1640082150000|2021-12-21 10:22:30|2719.6|2713.6|2718.6|2712.6|2719.9|2713.9|2718.6|2712.6|4
1640082160000|2021-12-21 10:22:40|2718.9|2712.9|2719.6|2713.6|2719.6|2713.6|2718.9|2712.9|5
1640082170000|2021-12-21 10:22:50|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1640082180000|2021-12-21 10:23:00|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1640082190000|2021-12-21 10:23:10|2719.6|2713.6|2719.1|2713.1|2719.6|2713.6|2719.1|2713.1|2
1640082210000|2021-12-21 10:23:30|2719.4|2713.4|2719.6|2713.6|2719.6|2713.6|2719.4|2713.4|2
1640082220000|2021-12-21 10:23:40|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1640082240000|2021-12-21 10:24:00|2719.1|2713.1|2719.6|2713.6|2719.6|2713.6|2719.1|2713.1|2
1640082290000|2021-12-21 10:24:50|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1640082300000|2021-12-21 10:25:00|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1640082310000|2021-12-21 10:25:10|2719.4|2713.4|2719.6|2713.6|2719.6|2713.6|2719.1|2713.1|6
1640082330000|2021-12-21 10:25:30|2718.6|2712.6|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|2
1640082340000|2021-12-21 10:25:40|2718.6|2712.6|2718.4|2712.4|2718.6|2712.6|2718.4|2712.4|2
1640082350000|2021-12-21 10:25:50|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1640082370000|2021-12-21 10:26:10|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1640082400000|2021-12-21 10:26:40|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1640082420000|2021-12-21 10:27:00|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|2
1640082430000|2021-12-21 10:27:10|2718.4|2712.4|2718.6|2712.6|2718.6|2712.6|2718.4|2712.4|2
1640082450000|2021-12-21 10:27:30|2719.1|2713.1|2720.1|2714.1|2720.1|2714.1|2719.1|2713.1|3
1640082470000|2021-12-21 10:27:50|2719.9|2713.9|2719.6|2713.6|2719.9|2713.9|2719.6|2713.6|2
1640082530000|2021-12-21 10:28:50|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1640082550000|2021-12-21 10:29:10|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2719.4|2713.4|2
1640082560000|2021-12-21 10:29:20|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1640082570000|2021-12-21 10:29:30|2719.6|2713.6|2720.6|2714.6|2720.6|2714.6|2719.6|2713.6|2
1640082620000|2021-12-21 10:30:20|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1640082630000|2021-12-21 10:30:30|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1640082670000|2021-12-21 10:31:10|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1640082690000|2021-12-21 10:31:30|2720.4|2714.4|2720.6|2714.6|2720.9|2714.9|2720.4|2714.4|4
1640082720000|2021-12-21 10:32:00|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1640082760000|2021-12-21 10:32:40|2721.1|2715.1|2723.1|2717.1|2723.1|2717.1|2721.1|2715.1|4
1640082780000|2021-12-21 10:33:00|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1640082810000|2021-12-21 10:33:30|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2723.1|2717.1|2
1640082820000|2021-12-21 10:33:40|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1640082870000|2021-12-21 10:34:30|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1640082890000|2021-12-21 10:34:50|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|3
1640082900000|2021-12-21 10:35:00|2722.6|2716.6|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|3
1640082930000|2021-12-21 10:35:30|2722.9|2716.9|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|2
1640082950000|2021-12-21 10:35:50|2722.9|2716.9|2724.4|2718.4|2724.4|2718.4|2722.9|2716.9|4
1640082960000|2021-12-21 10:36:00|2724.6|2718.6|2724.9|2718.9|2726.1|2720.1|2724.6|2718.6|4
1640082970000|2021-12-21 10:36:10|2725.1|2719.1|2724.1|2718.1|2725.1|2719.1|2724.1|2718.1|3
1640083020000|2021-12-21 10:37:00|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|2724.4|2718.4|1
1640083060000|2021-12-21 10:37:40|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1640083100000|2021-12-21 10:38:20|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1640083130000|2021-12-21 10:38:50|2724.6|2718.6|2723.9|2717.9|2724.6|2718.6|2723.9|2717.9|4
1640083180000|2021-12-21 10:39:40|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1640083200000|2021-12-21 10:40:00|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1640083210000|2021-12-21 10:40:10|2722.9|2716.9|2721.9|2715.9|2722.9|2716.9|2721.9|2715.9|2
1640083240000|2021-12-21 10:40:40|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1640083280000|2021-12-21 10:41:20|2721.6|2715.6|2720.9|2714.9|2721.6|2715.6|2720.9|2714.9|3
1640083310000|2021-12-21 10:41:50|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1640083320000|2021-12-21 10:42:00|2720.9|2714.9|2720.4|2714.4|2720.9|2714.9|2720.4|2714.4|3
1640083330000|2021-12-21 10:42:10|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.6|2713.6|9
1640083360000|2021-12-21 10:42:40|2720.1|2714.1|2720.6|2714.6|2720.6|2714.6|2720.1|2714.1|3
1640083370000|2021-12-21 10:42:50|2720.4|2714.4|2719.6|2713.6|2720.4|2714.4|2719.6|2713.6|3
1640083380000|2021-12-21 10:43:00|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1640083400000|2021-12-21 10:43:20|2718.4|2712.4|2717.9|2711.9|2718.4|2712.4|2717.6|2711.6|3
1640083410000|2021-12-21 10:43:30|2718.1|2712.1|2718.6|2712.6|2718.6|2712.6|2717.9|2711.9|5
1640083470000|2021-12-21 10:44:30|2718.4|2712.4|2718.1|2712.1|2718.4|2712.4|2718.1|2712.1|2
1640083480000|2021-12-21 10:44:40|2718.4|2712.4|2718.1|2712.1|2718.4|2712.4|2718.1|2712.1|2
1640083520000|2021-12-21 10:45:20|2718.4|2712.4|2718.6|2712.6|2718.6|2712.6|2718.4|2712.4|2
1640083530000|2021-12-21 10:45:30|2718.4|2712.4|2719.1|2713.1|2719.1|2713.1|2718.4|2712.4|4
1640083550000|2021-12-21 10:45:50|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|2718.6|2712.6|1
1640083560000|2021-12-21 10:46:00|2718.4|2712.4|2717.1|2711.1|2718.4|2712.4|2717.1|2711.1|4
1640083570000|2021-12-21 10:46:10|2717.4|2711.4|2717.9|2711.9|2717.9|2711.9|2717.4|2711.4|3
1640083610000|2021-12-21 10:46:50|2718.1|2712.1|2718.1|2712.1|2718.4|2712.4|2718.1|2712.1|7
1640083620000|2021-12-21 10:47:00|2718.4|2712.4|2718.1|2712.1|2718.4|2712.4|2718.1|2712.1|2
1640083630000|2021-12-21 10:47:10|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1640083640000|2021-12-21 10:47:20|2717.9|2711.9|2717.4|2711.4|2717.9|2711.9|2717.4|2711.4|3
1640083650000|2021-12-21 10:47:30|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1640083670000|2021-12-21 10:47:50|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1640083770000|2021-12-21 10:49:30|2717.1|2711.1|2716.6|2710.6|2717.1|2711.1|2716.6|2710.6|3
1640083820000|2021-12-21 10:50:20|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1640083850000|2021-12-21 10:50:50|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1640083970000|2021-12-21 10:52:50|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1640083990000|2021-12-21 10:53:10|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1640084020000|2021-12-21 10:53:40|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1640084040000|2021-12-21 10:54:00|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1640084050000|2021-12-21 10:54:10|2717.6|2711.6|2718.1|2712.1|2718.1|2712.1|2717.6|2711.6|2
1640084070000|2021-12-21 10:54:30|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1640084100000|2021-12-21 10:55:00|2718.6|2712.6|2717.9|2711.9|2718.6|2712.6|2717.9|2711.9|3
1640084150000|2021-12-21 10:55:50|2718.1|2712.1|2717.9|2711.9|2718.1|2712.1|2717.9|2711.9|4
1640084180000|2021-12-21 10:56:20|2718.1|2712.1|2718.1|2712.1|2718.4|2712.4|2718.1|2712.1|5
1640084190000|2021-12-21 10:56:30|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1640084200000|2021-12-21 10:56:40|2718.6|2712.6|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|3
1640084220000|2021-12-21 10:57:00|2718.9|2712.9|2719.4|2713.4|2719.4|2713.4|2718.9|2712.9|2
1640084240000|2021-12-21 10:57:20|2719.6|2713.6|2719.9|2713.9|2719.9|2713.9|2719.6|2713.6|2
1640084270000|2021-12-21 10:57:50|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.1|2713.1|4
1640084280000|2021-12-21 10:58:00|2719.9|2713.9|2720.6|2714.6|2720.6|2714.6|2719.9|2713.9|3
1640084300000|2021-12-21 10:58:20|2720.4|2714.4|2719.6|2713.6|2720.4|2714.4|2719.6|2713.6|2
1640084310000|2021-12-21 10:58:30|2719.1|2713.1|2718.9|2712.9|2719.1|2713.1|2718.9|2712.9|2
1640084320000|2021-12-21 10:58:40|2718.6|2712.6|2719.6|2713.6|2719.6|2713.6|2718.4|2712.4|7
1640084330000|2021-12-21 10:58:50|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|2
1640084340000|2021-12-21 10:59:00|2720.4|2714.4|2719.6|2713.6|2720.4|2714.4|2719.6|2713.6|3
1640084360000|2021-12-21 10:59:20|2719.4|2713.4|2719.6|2713.6|2719.9|2713.9|2719.4|2713.4|3
1640084380000|2021-12-21 10:59:40|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1640084390000|2021-12-21 10:59:50|2719.6|2713.6|2720.1|2714.1|2720.1|2714.1|2719.4|2713.4|4
1640084400000|2021-12-21 11:00:00|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2719.4|2713.4|2
1640084440000|2021-12-21 11:00:40|2719.6|2713.6|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|2
1640084480000|2021-12-21 11:01:20|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1640084490000|2021-12-21 11:01:30|2719.9|2713.9|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|3
1640084500000|2021-12-21 11:01:40|2719.4|2713.4|2718.4|2712.4|2719.4|2713.4|2718.4|2712.4|5
1640084540000|2021-12-21 11:02:20|2718.6|2712.6|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|3
1640084570000|2021-12-21 11:02:50|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1640084600000|2021-12-21 11:03:20|2719.1|2713.1|2719.4|2713.4|2719.4|2713.4|2719.1|2713.1|2
1640084630000|2021-12-21 11:03:50|2719.6|2713.6|2719.6|2713.6|2720.1|2714.1|2719.6|2713.6|5
1640084640000|2021-12-21 11:04:00|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1640084660000|2021-12-21 11:04:20|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1640084670000|2021-12-21 11:04:30|2720.1|2714.1|2719.6|2713.6|2720.1|2714.1|2719.6|2713.6|2
1640084690000|2021-12-21 11:04:50|2719.4|2713.4|2719.6|2713.6|2719.6|2713.6|2719.4|2713.4|2
1640084790000|2021-12-21 11:06:30|2719.4|2713.4|2720.4|2714.4|2720.4|2714.4|2719.4|2713.4|2
1640084900000|2021-12-21 11:08:20|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1640084950000|2021-12-21 11:09:10|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1640084960000|2021-12-21 11:09:20|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1640084990000|2021-12-21 11:09:50|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1640085000000|2021-12-21 11:10:00|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.6|2712.6|3
1640085010000|2021-12-21 11:10:10|2719.1|2713.1|2719.4|2713.4|2719.6|2713.6|2719.1|2713.1|4
1640085020000|2021-12-21 11:10:20|2719.6|2713.6|2719.1|2713.1|2719.6|2713.6|2718.9|2712.9|3
1640085030000|2021-12-21 11:10:30|2718.9|2712.9|2719.1|2713.1|2719.1|2713.1|2718.9|2712.9|2
1640085040000|2021-12-21 11:10:40|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1640085050000|2021-12-21 11:10:50|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1640085060000|2021-12-21 11:11:00|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1640085070000|2021-12-21 11:11:10|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1640085180000|2021-12-21 11:13:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1640085290000|2021-12-21 11:14:50|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1640085300000|2021-12-21 11:15:00|2719.9|2713.9|2720.1|2714.1|2720.4|2714.4|2719.9|2713.9|6
1640085310000|2021-12-21 11:15:10|2719.9|2713.9|2719.6|2713.6|2720.1|2714.1|2719.6|2713.6|5
1640085320000|2021-12-21 11:15:20|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1640085330000|2021-12-21 11:15:30|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|4
1640085370000|2021-12-21 11:16:10|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1640085380000|2021-12-21 11:16:20|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1640085390000|2021-12-21 11:16:30|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1640085410000|2021-12-21 11:16:50|2720.1|2714.1|2719.9|2713.9|2720.1|2714.1|2719.9|2713.9|4
1640085420000|2021-12-21 11:17:00|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1640085440000|2021-12-21 11:17:20|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1640085450000|2021-12-21 11:17:30|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1640085460000|2021-12-21 11:17:40|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1640085470000|2021-12-21 11:17:50|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.9|2713.9|4
1640085480000|2021-12-21 11:18:00|2720.4|2714.4|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|2
1640085490000|2021-12-21 11:18:10|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1640085500000|2021-12-21 11:18:20|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1640085510000|2021-12-21 11:18:30|2720.4|2714.4|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|3
1640085520000|2021-12-21 11:18:40|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2720.1|2714.1|2
1640085540000|2021-12-21 11:19:00|2720.1|2714.1|2719.9|2713.9|2720.6|2714.6|2719.9|2713.9|4
1640085570000|2021-12-21 11:19:30|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1640085580000|2021-12-21 11:19:40|2720.4|2714.4|2720.6|2714.6|2720.6|2714.6|2720.4|2714.4|2
1640085590000|2021-12-21 11:19:50|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|2720.1|2714.1|1
1640085600000|2021-12-21 11:20:00|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1640085610000|2021-12-21 11:20:10|2719.6|2713.6|2719.9|2713.9|2719.9|2713.9|2719.6|2713.6|2
1640085630000|2021-12-21 11:20:30|2720.1|2714.1|2720.1|2714.1|2720.4|2714.4|2720.1|2714.1|3
1640085640000|2021-12-21 11:20:40|2719.9|2713.9|2720.1|2714.1|2720.1|2714.1|2719.6|2713.6|3
1640085650000|2021-12-21 11:20:50|2719.9|2713.9|2720.4|2714.4|2720.4|2714.4|2719.4|2713.4|4
1640085660000|2021-12-21 11:21:00|2719.9|2713.9|2719.9|2713.9|2720.1|2714.1|2719.4|2713.4|5
1640085670000|2021-12-21 11:21:10|2720.1|2714.1|2720.4|2714.4|2720.4|2714.4|2719.9|2713.9|5
1640085680000|2021-12-21 11:21:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.1|2714.1|3
1640085690000|2021-12-21 11:21:30|2719.9|2713.9|2720.6|2714.6|2720.6|2714.6|2719.9|2713.9|3
1640085700000|2021-12-21 11:21:40|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1640085710000|2021-12-21 11:21:50|2720.6|2714.6|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|2
1640085720000|2021-12-21 11:22:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1640085760000|2021-12-21 11:22:40|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1640085790000|2021-12-21 11:23:10|2721.1|2715.1|2720.6|2714.6|2721.1|2715.1|2720.6|2714.6|2
1640085800000|2021-12-21 11:23:20|2720.4|2714.4|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|3
1640085840000|2021-12-21 11:24:00|2720.6|2714.6|2721.1|2715.1|2721.1|2715.1|2720.6|2714.6|3
1640085910000|2021-12-21 11:25:10|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1640085930000|2021-12-21 11:25:30|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|3
1640085940000|2021-12-21 11:25:40|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1640085950000|2021-12-21 11:25:50|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.1|2716.1|4
1640085960000|2021-12-21 11:26:00|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1640085970000|2021-12-21 11:26:10|2722.6|2716.6|2722.1|2716.1|2722.6|2716.6|2722.1|2716.1|3
1640085980000|2021-12-21 11:26:20|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1640085990000|2021-12-21 11:26:30|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.4|2716.4|4
1640086020000|2021-12-21 11:27:00|2722.6|2716.6|2722.9|2716.9|2722.9|2716.9|2722.6|2716.6|2
1640086030000|2021-12-21 11:27:10|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1640086040000|2021-12-21 11:27:20|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1640086060000|2021-12-21 11:27:40|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1640086070000|2021-12-21 11:27:50|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1640086080000|2021-12-21 11:28:00|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1640086090000|2021-12-21 11:28:10|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1640086110000|2021-12-21 11:28:30|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1640086120000|2021-12-21 11:28:40|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1640086130000|2021-12-21 11:28:50|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1640086140000|2021-12-21 11:29:00|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1640086160000|2021-12-21 11:29:20|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1640086180000|2021-12-21 11:29:40|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1640086190000|2021-12-21 11:29:50|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1640086210000|2021-12-21 11:30:10|2721.9|2715.9|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|2
1640086220000|2021-12-21 11:30:20|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1640086230000|2021-12-21 11:30:30|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1640086280000|2021-12-21 11:31:20|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1640086290000|2021-12-21 11:31:30|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1640086320000|2021-12-21 11:32:00|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1640086400000|2021-12-21 11:33:20|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|1
1640086410000|2021-12-21 11:33:30|2720.1|2714.1|2719.6|2713.6|2720.1|2714.1|2719.4|2713.4|3
1640086420000|2021-12-21 11:33:40|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2719.1|2713.1|2
1640086440000|2021-12-21 11:34:00|2718.9|2712.9|2719.6|2713.6|2719.6|2713.6|2718.9|2712.9|3
1640086450000|2021-12-21 11:34:10|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1640086490000|2021-12-21 11:34:50|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|2719.6|2713.6|1
1640086500000|2021-12-21 11:35:00|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|2719.9|2713.9|1
1640086550000|2021-12-21 11:35:50|2719.6|2713.6|2719.4|2713.4|2719.6|2713.6|2719.4|2713.4|2
1640086570000|2021-12-21 11:36:10|2719.1|2713.1|2718.6|2712.6|2719.1|2713.1|2718.6|2712.6|2
1640086580000|2021-12-21 11:36:20|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1640086590000|2021-12-21 11:36:30|2718.6|2712.6|2717.1|2711.1|2718.6|2712.6|2716.9|2710.9|5
1640086620000|2021-12-21 11:37:00|2717.4|2711.4|2717.4|2711.4|2717.9|2711.9|2717.4|2711.4|5
1640086640000|2021-12-21 11:37:20|2717.9|2711.9|2716.6|2710.6|2717.9|2711.9|2716.6|2710.6|5
1640086650000|2021-12-21 11:37:30|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|3
1640086660000|2021-12-21 11:37:40|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1640086670000|2021-12-21 11:37:50|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|2
1640086760000|2021-12-21 11:39:20|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|4
1640086770000|2021-12-21 11:39:30|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|2
1640086830000|2021-12-21 11:40:30|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|2
1640086900000|2021-12-21 11:41:40|2716.9|2710.9|2717.1|2711.1|2717.4|2711.4|2716.9|2710.9|5
1640086910000|2021-12-21 11:41:50|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1640086970000|2021-12-21 11:42:50|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.4|2710.4|2
1640086980000|2021-12-21 11:43:00|2716.1|2710.1|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|2
1640086990000|2021-12-21 11:43:10|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.9|2709.9|2
1640087000000|2021-12-21 11:43:20|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1640087100000|2021-12-21 11:45:00|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2715.1|2709.1|2
1640087130000|2021-12-21 11:45:30|2714.9|2708.9|2714.1|2708.1|2714.9|2708.9|2714.1|2708.1|3
1640087180000|2021-12-21 11:46:20|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|2713.9|2707.9|1
1640087190000|2021-12-21 11:46:30|2714.6|2708.6|2715.1|2709.1|2715.1|2709.1|2714.6|2708.6|2
1640087230000|2021-12-21 11:47:10|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1640087250000|2021-12-21 11:47:30|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|2
1640087260000|2021-12-21 11:47:40|2714.6|2708.6|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|2
1640087360000|2021-12-21 11:49:20|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|2
1640087400000|2021-12-21 11:50:00|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|3
1640087420000|2021-12-21 11:50:20|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1640087430000|2021-12-21 11:50:30|2714.4|2708.4|2714.9|2708.9|2714.9|2708.9|2714.4|2708.4|2
1640087620000|2021-12-21 11:53:40|2714.4|2708.4|2713.6|2707.6|2714.4|2708.4|2713.6|2707.6|3
1640087630000|2021-12-21 11:53:50|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1640087640000|2021-12-21 11:54:00|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|2713.4|2707.4|1
1640087650000|2021-12-21 11:54:10|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1640087680000|2021-12-21 11:54:40|2713.4|2707.4|2713.1|2707.1|2713.4|2707.4|2713.1|2707.1|2
1640087690000|2021-12-21 11:54:50|2712.6|2706.6|2713.4|2707.4|2713.4|2707.4|2712.6|2706.6|2
1640087700000|2021-12-21 11:55:00|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|2713.6|2707.6|1
1640087710000|2021-12-21 11:55:10|2713.4|2707.4|2713.9|2707.9|2713.9|2707.9|2713.4|2707.4|2
1640087760000|2021-12-21 11:56:00|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1640087770000|2021-12-21 11:56:10|2713.9|2707.9|2713.1|2707.1|2713.9|2707.9|2713.1|2707.1|4
1640087780000|2021-12-21 11:56:20|2712.9|2706.9|2713.1|2707.1|2713.1|2707.1|2712.1|2706.1|7
1640087790000|2021-12-21 11:56:30|2712.9|2706.9|2713.4|2707.4|2713.4|2707.4|2712.9|2706.9|2
1640087800000|2021-12-21 11:56:40|2713.1|2707.1|2713.1|2707.1|2713.1|2707.1|2712.6|2706.6|3
1640087820000|2021-12-21 11:57:00|2712.9|2706.9|2713.1|2707.1|2713.1|2707.1|2712.9|2706.9|2
1640087830000|2021-12-21 11:57:10|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.1|2707.1|3
1640087840000|2021-12-21 11:57:20|2712.6|2706.6|2712.4|2706.4|2712.6|2706.6|2712.1|2706.1|3
1640087850000|2021-12-21 11:57:30|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1640087880000|2021-12-21 11:58:00|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1640087890000|2021-12-21 11:58:10|2711.9|2705.9|2712.1|2706.1|2712.1|2706.1|2711.9|2705.9|4
1640087900000|2021-12-21 11:58:20|2712.4|2706.4|2712.6|2706.6|2712.6|2706.6|2712.4|2706.4|2
1640087910000|2021-12-21 11:58:30|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1640087930000|2021-12-21 11:58:50|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1640087940000|2021-12-21 11:59:00|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|2712.1|2706.1|1
1640087960000|2021-12-21 11:59:20|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|2712.4|2706.4|1
1640087980000|2021-12-21 11:59:40|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|2712.6|2706.6|1
1640087990000|2021-12-21 11:59:50|2712.1|2706.1|2712.9|2706.9|2712.9|2706.9|2712.1|2706.1|2
1640088000000|2021-12-21 12:00:00|2713.6|2707.6|2713.4|2707.4|2713.6|2707.6|2713.4|2707.4|2
1640088010000|2021-12-21 12:00:10|2713.6|2707.6|2713.9|2707.9|2713.9|2707.9|2713.6|2707.6|2
1640088040000|2021-12-21 12:00:40|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|2714.1|2708.1|1
1640088090000|2021-12-21 12:01:30|2714.4|2708.4|2714.1|2708.1|2714.4|2708.4|2714.1|2708.1|2
1640088120000|2021-12-21 12:02:00|2714.4|2708.4|2714.6|2708.6|2714.6|2708.6|2714.4|2708.4|2
1640088140000|2021-12-21 12:02:20|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1640088190000|2021-12-21 12:03:10|2715.6|2709.6|2714.6|2708.6|2715.6|2709.6|2714.6|2708.6|3
1640088200000|2021-12-21 12:03:20|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1640088260000|2021-12-21 12:04:20|2715.1|2709.1|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|3
1640088270000|2021-12-21 12:04:30|2714.9|2708.9|2715.1|2709.1|2715.1|2709.1|2714.9|2708.9|2
1640088280000|2021-12-21 12:04:40|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1640088300000|2021-12-21 12:05:00|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1640088310000|2021-12-21 12:05:10|2715.4|2709.4|2716.4|2710.4|2716.4|2710.4|2715.4|2709.4|2
1640088360000|2021-12-21 12:06:00|2716.6|2710.6|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|3
1640088380000|2021-12-21 12:06:20|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1640088400000|2021-12-21 12:06:40|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1640088420000|2021-12-21 12:07:00|2717.1|2711.1|2716.9|2710.9|2717.1|2711.1|2716.9|2710.9|2
1640088450000|2021-12-21 12:07:30|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1640088460000|2021-12-21 12:07:40|2716.9|2710.9|2716.4|2710.4|2716.9|2710.9|2716.4|2710.4|3
1640088490000|2021-12-21 12:08:10|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1640088500000|2021-12-21 12:08:20|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1640088510000|2021-12-21 12:08:30|2716.1|2710.1|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|2
1640088520000|2021-12-21 12:08:40|2716.6|2710.6|2716.9|2710.9|2716.9|2710.9|2716.6|2710.6|2
1640088530000|2021-12-21 12:08:50|2717.1|2711.1|2718.4|2712.4|2718.6|2712.6|2717.1|2711.1|4
1640088560000|2021-12-21 12:09:20|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|2717.6|2711.6|1
1640088570000|2021-12-21 12:09:30|2717.1|2711.1|2717.4|2711.4|2717.4|2711.4|2717.1|2711.1|2
1640088580000|2021-12-21 12:09:40|2717.6|2711.6|2717.4|2711.4|2717.6|2711.6|2717.4|2711.4|2
1640088590000|2021-12-21 12:09:50|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1640088600000|2021-12-21 12:10:00|2716.9|2710.9|2717.1|2711.1|2717.4|2711.4|2716.9|2710.9|4
1640088620000|2021-12-21 12:10:20|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1640088660000|2021-12-21 12:11:00|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1640088670000|2021-12-21 12:11:10|2716.6|2710.6|2716.6|2710.6|2717.1|2711.1|2716.6|2710.6|3
1640088700000|2021-12-21 12:11:40|2717.1|2711.1|2716.6|2710.6|2717.1|2711.1|2716.4|2710.4|4
1640088710000|2021-12-21 12:11:50|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1640088720000|2021-12-21 12:12:00|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1640088750000|2021-12-21 12:12:30|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1640088780000|2021-12-21 12:13:00|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1640088810000|2021-12-21 12:13:30|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1640088830000|2021-12-21 12:13:50|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|2717.1|2711.1|1
1640088840000|2021-12-21 12:14:00|2717.4|2711.4|2717.6|2711.6|2717.6|2711.6|2717.4|2711.4|2
1640088850000|2021-12-21 12:14:10|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|2717.4|2711.4|1
1640088860000|2021-12-21 12:14:20|2717.1|2711.1|2716.6|2710.6|2717.1|2711.1|2716.6|2710.6|2
1640088940000|2021-12-21 12:15:40|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1640088950000|2021-12-21 12:15:50|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1640088970000|2021-12-21 12:16:10|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1640088980000|2021-12-21 12:16:20|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|6
1640089010000|2021-12-21 12:16:50|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1640089030000|2021-12-21 12:17:10|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1640089040000|2021-12-21 12:17:20|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1640089090000|2021-12-21 12:18:10|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1640089110000|2021-12-21 12:18:30|2716.1|2710.1|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|2
1640089140000|2021-12-21 12:19:00|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1640089170000|2021-12-21 12:19:30|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1640089190000|2021-12-21 12:19:50|2715.6|2709.6|2715.6|2709.6|2715.9|2709.9|2715.6|2709.6|3
1640089200000|2021-12-21 12:20:00|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1640089240000|2021-12-21 12:20:40|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1640089250000|2021-12-21 12:20:50|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2715.1|2709.1|2
1640089260000|2021-12-21 12:21:00|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1640089270000|2021-12-21 12:21:10|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1640089290000|2021-12-21 12:21:30|2714.9|2708.9|2714.6|2708.6|2714.9|2708.9|2714.1|2708.1|5
1640089320000|2021-12-21 12:22:00|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1640089350000|2021-12-21 12:22:30|2714.6|2708.6|2714.6|2708.6|2714.9|2708.9|2714.6|2708.6|3
1640089380000|2021-12-21 12:23:00|2714.9|2708.9|2715.9|2709.9|2715.9|2709.9|2714.9|2708.9|4
1640089390000|2021-12-21 12:23:10|2716.1|2710.1|2715.1|2709.1|2716.6|2710.6|2714.9|2708.9|5
1640089430000|2021-12-21 12:23:50|2715.4|2709.4|2716.1|2710.1|2716.1|2710.1|2715.4|2709.4|2
1640089440000|2021-12-21 12:24:00|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1640089450000|2021-12-21 12:24:10|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1640089470000|2021-12-21 12:24:30|2715.6|2709.6|2715.6|2709.6|2715.9|2709.9|2715.4|2709.4|5
1640089480000|2021-12-21 12:24:40|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1640089500000|2021-12-21 12:25:00|2715.9|2709.9|2716.1|2710.1|2716.1|2710.1|2715.6|2709.6|4
1640089520000|2021-12-21 12:25:20|2715.9|2709.9|2714.9|2708.9|2715.9|2709.9|2714.9|2708.9|4
1640089530000|2021-12-21 12:25:30|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1640089550000|2021-12-21 12:25:50|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1640089560000|2021-12-21 12:26:00|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1640089610000|2021-12-21 12:26:50|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|3
1640089630000|2021-12-21 12:27:10|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|2
1640089640000|2021-12-21 12:27:20|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1640089660000|2021-12-21 12:27:40|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|2
1640089690000|2021-12-21 12:28:10|2715.1|2709.1|2715.9|2709.9|2715.9|2709.9|2715.1|2709.1|4
1640089750000|2021-12-21 12:29:10|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1640089760000|2021-12-21 12:29:20|2715.4|2709.4|2715.9|2709.9|2715.9|2709.9|2715.4|2709.4|3
1640089810000|2021-12-21 12:30:10|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1640089850000|2021-12-21 12:30:50|2715.9|2709.9|2715.6|2709.6|2715.9|2709.9|2715.6|2709.6|2
1640089860000|2021-12-21 12:31:00|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.9|2709.9|3
1640089890000|2021-12-21 12:31:30|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1640089990000|2021-12-21 12:33:10|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1640090010000|2021-12-21 12:33:30|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1640090020000|2021-12-21 12:33:40|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1640090050000|2021-12-21 12:34:10|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|4
1640090060000|2021-12-21 12:34:20|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1640090070000|2021-12-21 12:34:30|2715.9|2709.9|2715.6|2709.6|2715.9|2709.9|2715.6|2709.6|2
1640090080000|2021-12-21 12:34:40|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.6|2709.6|5
1640090090000|2021-12-21 12:34:50|2716.6|2710.6|2716.4|2710.4|2716.6|2710.6|2716.1|2710.1|4
1640090100000|2021-12-21 12:35:00|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1640090110000|2021-12-21 12:35:10|2716.4|2710.4|2716.9|2710.9|2716.9|2710.9|2716.4|2710.4|3
1640090130000|2021-12-21 12:35:30|2716.6|2710.6|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|3
1640090170000|2021-12-21 12:36:10|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1640090250000|2021-12-21 12:37:30|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1640090260000|2021-12-21 12:37:40|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1640090270000|2021-12-21 12:37:50|2716.9|2710.9|2716.6|2710.6|2716.9|2710.9|2716.6|2710.6|2
1640090310000|2021-12-21 12:38:30|2716.9|2710.9|2715.4|2709.4|2716.9|2710.9|2715.4|2709.4|3
1640090320000|2021-12-21 12:38:40|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1640090350000|2021-12-21 12:39:10|2715.6|2709.6|2715.6|2709.6|2715.9|2709.9|2715.6|2709.6|3
1640090360000|2021-12-21 12:39:20|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1640090370000|2021-12-21 12:39:30|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.6|2708.6|3
1640090480000|2021-12-21 12:41:20|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|2714.6|2708.6|1
1640090490000|2021-12-21 12:41:30|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1640090500000|2021-12-21 12:41:40|2715.4|2709.4|2715.9|2709.9|2715.9|2709.9|2715.4|2709.4|2
1640090520000|2021-12-21 12:42:00|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1640090530000|2021-12-21 12:42:10|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1640090540000|2021-12-21 12:42:20|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1640090620000|2021-12-21 12:43:40|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1640090640000|2021-12-21 12:44:00|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|2
1640090650000|2021-12-21 12:44:10|2715.4|2709.4|2714.9|2708.9|2715.4|2709.4|2714.9|2708.9|3
1640090670000|2021-12-21 12:44:30|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|1
1640090690000|2021-12-21 12:44:50|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1640090710000|2021-12-21 12:45:10|2715.1|2709.1|2715.6|2709.6|2715.6|2709.6|2715.1|2709.1|4
1640090750000|2021-12-21 12:45:50|2715.4|2709.4|2715.1|2709.1|2715.4|2709.4|2715.1|2709.1|2
1640090760000|2021-12-21 12:46:00|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|2714.9|2708.9|1
1640090810000|2021-12-21 12:46:50|2715.1|2709.1|2715.4|2709.4|2715.4|2709.4|2715.1|2709.1|2
1640090820000|2021-12-21 12:47:00|2716.4|2710.4|2716.6|2710.6|2716.6|2710.6|2716.4|2710.4|2
1640090830000|2021-12-21 12:47:10|2716.1|2710.1|2716.4|2710.4|2716.4|2710.4|2716.1|2710.1|2
1640090860000|2021-12-21 12:47:40|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1640090870000|2021-12-21 12:47:50|2716.9|2710.9|2717.1|2711.1|2717.1|2711.1|2716.9|2710.9|2
1640090890000|2021-12-21 12:48:10|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1640090920000|2021-12-21 12:48:40|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|2716.9|2710.9|1
1640090970000|2021-12-21 12:49:30|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|2716.6|2710.6|1
1640090980000|2021-12-21 12:49:40|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1640090990000|2021-12-21 12:49:50|2716.1|2710.1|2716.1|2710.1|2716.4|2710.4|2716.1|2710.1|3
1640091000000|2021-12-21 12:50:00|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1640091010000|2021-12-21 12:50:10|2716.1|2710.1|2716.1|2710.1|2716.4|2710.4|2716.1|2710.1|3
1640091040000|2021-12-21 12:50:40|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1640091050000|2021-12-21 12:50:50|2716.1|2710.1|2715.9|2709.9|2716.1|2710.1|2715.9|2709.9|2
1640091090000|2021-12-21 12:51:30|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1640091100000|2021-12-21 12:51:40|2716.4|2710.4|2715.9|2709.9|2716.4|2710.4|2715.9|2709.9|3
1640091160000|2021-12-21 12:52:40|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1640091170000|2021-12-21 12:52:50|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|2716.1|2710.1|1
1640091180000|2021-12-21 12:53:00|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|2715.9|2709.9|1
1640091190000|2021-12-21 12:53:10|2715.4|2709.4|2715.6|2709.6|2715.6|2709.6|2715.4|2709.4|2
1640091210000|2021-12-21 12:53:30|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|2715.4|2709.4|1
1640091270000|2021-12-21 12:54:30|2715.1|2709.1|2716.4|2710.4|2716.4|2710.4|2715.1|2709.1|3
1640091280000|2021-12-21 12:54:40|2716.1|2710.1|2716.6|2710.6|2716.6|2710.6|2716.1|2710.1|3
1640091320000|2021-12-21 12:55:20|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|2716.4|2710.4|1
1640091330000|2021-12-21 12:55:30|2716.6|2710.6|2716.1|2710.1|2716.6|2710.6|2715.9|2709.9|6
1640091360000|2021-12-21 12:56:00|2715.9|2709.9|2715.4|2709.4|2715.9|2709.9|2715.4|2709.4|2
1640091370000|2021-12-21 12:56:10|2715.6|2709.6|2715.4|2709.4|2715.6|2709.6|2715.4|2709.4|2
1640091380000|2021-12-21 12:56:20|2715.1|2709.1|2714.9|2708.9|2715.1|2709.1|2714.9|2708.9|2
1640091390000|2021-12-21 12:56:30|2715.1|2709.1|2715.1|2709.1|2715.1|2709.1|2714.6|2708.6|4
1640091470000|2021-12-21 12:57:50|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1640091480000|2021-12-21 12:58:00|2715.9|2709.9|2716.4|2710.4|2716.4|2710.4|2715.9|2709.9|3
1640091490000|2021-12-21 12:58:10|2716.1|2710.1|2715.4|2709.4|2716.1|2710.1|2715.4|2709.4|3
1640091500000|2021-12-21 12:58:20|2715.6|2709.6|2715.9|2709.9|2715.9|2709.9|2715.6|2709.6|2
1640091510000|2021-12-21 12:58:30|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|2715.6|2709.6|1
1640091530000|2021-12-21 12:58:50|2715.9|2709.9|2715.4|2709.4|2715.9|2709.9|2715.4|2709.4|3
1640091540000|2021-12-21 12:59:00|2715.6|2709.6|2715.1|2709.1|2715.6|2709.6|2714.9|2708.9|4
1640091550000|2021-12-21 12:59:10|2714.6|2708.6|2714.9|2708.9|2715.1|2709.1|2714.6|2708.6|6
1640091560000|2021-12-21 12:59:20|2715.1|2709.1|2715.6|2709.6|2715.9|2709.9|2714.9|2708.9|8
1640091570000|2021-12-21 12:59:30|2715.9|2709.9|2716.1|2710.1|2716.4|2710.4|2715.9|2709.9|4
1640091580000|2021-12-21 12:59:40|2716.4|2710.4|2716.9|2710.9|2716.9|2710.9|2716.4|2710.4|2
1640091590000|2021-12-21 12:59:50|2717.1|2711.1|2718.6|2712.6|2718.6|2712.6|2717.1|2711.1|2
1640091600000|2021-12-21 13:00:00|2718.9|2712.9|2719.6|2713.6|2719.9|2713.9|2718.6|2712.6|17
1640091610000|2021-12-21 13:00:10|2719.4|2713.4|2719.6|2713.6|2719.9|2713.9|2719.4|2713.4|11
1640091620000|2021-12-21 13:00:20|2719.4|2713.4|2718.9|2712.9|2719.4|2713.4|2718.6|2712.6|5
1640091630000|2021-12-21 13:00:30|2719.1|2713.1|2719.4|2713.4|2719.6|2713.6|2719.1|2713.1|8
1640091640000|2021-12-21 13:00:40|2719.1|2713.1|2720.1|2714.1|2720.1|2714.1|2719.1|2713.1|5
1640091650000|2021-12-21 13:00:50|2720.4|2714.4|2720.4|2714.4|2720.6|2714.6|2720.4|2714.4|5
1640091660000|2021-12-21 13:01:00|2720.6|2714.6|2720.9|2714.9|2721.6|2715.6|2720.6|2714.6|5
1640091670000|2021-12-21 13:01:10|2721.1|2715.1|2721.9|2715.9|2722.1|2716.1|2721.1|2715.1|5
1640091680000|2021-12-21 13:01:20|2721.6|2715.6|2720.9|2714.9|2721.6|2715.6|2720.9|2714.9|11
1640091690000|2021-12-21 13:01:30|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1640091700000|2021-12-21 13:01:40|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1640091710000|2021-12-21 13:01:50|2720.9|2714.9|2720.1|2714.1|2721.4|2715.4|2719.1|2713.1|11
1640091720000|2021-12-21 13:02:00|2720.4|2714.4|2720.1|2714.1|2720.6|2714.6|2720.1|2714.1|10
1640091740000|2021-12-21 13:02:20|2720.4|2714.4|2720.1|2714.1|2720.6|2714.6|2720.1|2714.1|5
1640091750000|2021-12-21 13:02:30|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|2720.4|2714.4|1
1640091760000|2021-12-21 13:02:40|2720.6|2714.6|2720.9|2714.9|2721.1|2715.1|2720.6|2714.6|4
1640091770000|2021-12-21 13:02:50|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|2
1640091780000|2021-12-21 13:03:00|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2720.6|2714.6|7
1640091790000|2021-12-21 13:03:10|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1640091800000|2021-12-21 13:03:20|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1640091810000|2021-12-21 13:03:30|2720.4|2714.4|2720.9|2714.9|2720.9|2714.9|2720.4|2714.4|5
1640091820000|2021-12-21 13:03:40|2721.6|2715.6|2721.1|2715.1|2721.6|2715.6|2720.9|2714.9|4
1640091830000|2021-12-21 13:03:50|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1640091840000|2021-12-21 13:04:00|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|3
1640091850000|2021-12-21 13:04:10|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|2
1640091860000|2021-12-21 13:04:20|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|3
1640091870000|2021-12-21 13:04:30|2721.9|2715.9|2722.4|2716.4|2722.6|2716.6|2721.9|2715.9|5
1640091890000|2021-12-21 13:04:50|2722.6|2716.6|2722.6|2716.6|2723.1|2717.1|2722.4|2716.4|4
1640091900000|2021-12-21 13:05:00|2722.1|2716.1|2721.6|2715.6|2722.4|2716.4|2721.4|2715.4|10
1640091910000|2021-12-21 13:05:10|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|2
1640091920000|2021-12-21 13:05:20|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1640091940000|2021-12-21 13:05:40|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1640091950000|2021-12-21 13:05:50|2722.1|2716.1|2721.6|2715.6|2722.1|2716.1|2721.6|2715.6|3
1640091960000|2021-12-21 13:06:00|2722.1|2716.1|2721.9|2715.9|2722.4|2716.4|2721.9|2715.9|4
1640091970000|2021-12-21 13:06:10|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1640091980000|2021-12-21 13:06:20|2720.6|2714.6|2721.6|2715.6|2721.6|2715.6|2720.6|2714.6|2
1640091990000|2021-12-21 13:06:30|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1640092000000|2021-12-21 13:06:40|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|4
1640092030000|2021-12-21 13:07:10|2720.9|2714.9|2720.4|2714.4|2720.9|2714.9|2720.4|2714.4|3
1640092040000|2021-12-21 13:07:20|2720.6|2714.6|2721.1|2715.1|2721.1|2715.1|2720.6|2714.6|3
1640092050000|2021-12-21 13:07:30|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1640092060000|2021-12-21 13:07:40|2720.4|2714.4|2719.4|2713.4|2720.4|2714.4|2718.9|2712.9|5
1640092070000|2021-12-21 13:07:50|2719.1|2713.1|2718.4|2712.4|2719.4|2713.4|2718.4|2712.4|8
1640092080000|2021-12-21 13:08:00|2718.6|2712.6|2718.4|2712.4|2718.9|2712.9|2718.4|2712.4|4
1640092090000|2021-12-21 13:08:10|2718.6|2712.6|2718.4|2712.4|2718.9|2712.9|2718.4|2712.4|4
1640092100000|2021-12-21 13:08:20|2718.6|2712.6|2718.4|2712.4|2718.6|2712.6|2718.1|2712.1|4
1640092110000|2021-12-21 13:08:30|2718.1|2712.1|2717.9|2711.9|2718.4|2712.4|2717.9|2711.9|5
1640092120000|2021-12-21 13:08:40|2718.1|2712.1|2718.4|2712.4|2718.4|2712.4|2718.1|2712.1|2
1640092130000|2021-12-21 13:08:50|2718.1|2712.1|2718.4|2712.4|2718.4|2712.4|2718.1|2712.1|2
1640092140000|2021-12-21 13:09:00|2717.9|2711.9|2718.1|2712.1|2718.4|2712.4|2717.9|2711.9|4
1640092150000|2021-12-21 13:09:10|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|2718.4|2712.4|1
1640092160000|2021-12-21 13:09:20|2718.6|2712.6|2718.6|2712.6|2719.1|2713.1|2718.4|2712.4|7
1640092170000|2021-12-21 13:09:30|2718.9|2712.9|2719.1|2713.1|2719.1|2713.1|2718.9|2712.9|2
1640092180000|2021-12-21 13:09:40|2718.9|2712.9|2718.6|2712.6|2718.9|2712.9|2718.6|2712.6|2
1640092190000|2021-12-21 13:09:50|2718.4|2712.4|2718.1|2712.1|2718.4|2712.4|2717.9|2711.9|5
1640092210000|2021-12-21 13:10:10|2718.4|2712.4|2717.9|2711.9|2718.4|2712.4|2717.6|2711.6|5
1640092220000|2021-12-21 13:10:20|2717.6|2711.6|2718.4|2712.4|2718.6|2712.6|2717.6|2711.6|8
1640092230000|2021-12-21 13:10:30|2718.6|2712.6|2718.6|2712.6|2718.9|2712.9|2718.4|2712.4|5
1640092240000|2021-12-21 13:10:40|2718.9|2712.9|2719.1|2713.1|2719.4|2713.4|2718.9|2712.9|4
1640092250000|2021-12-21 13:10:50|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|2718.9|2712.9|1
1640092260000|2021-12-21 13:11:00|2719.4|2713.4|2719.4|2713.4|2719.6|2713.6|2719.1|2713.1|5
1640092270000|2021-12-21 13:11:10|2719.9|2713.9|2719.6|2713.6|2720.1|2714.1|2719.6|2713.6|4
1640092280000|2021-12-21 13:11:20|2719.4|2713.4|2719.6|2713.6|2719.6|2713.6|2719.1|2713.1|4
1640092300000|2021-12-21 13:11:40|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|2719.4|2713.4|1
1640092310000|2021-12-21 13:11:50|2719.6|2713.6|2719.9|2713.9|2719.9|2713.9|2719.6|2713.6|4
1640092320000|2021-12-21 13:12:00|2720.1|2714.1|2719.6|2713.6|2720.1|2714.1|2719.6|2713.6|3
1640092330000|2021-12-21 13:12:10|2719.9|2713.9|2721.4|2715.4|2721.6|2715.6|2719.9|2713.9|4
1640092340000|2021-12-21 13:12:20|2720.9|2714.9|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|2
1640092350000|2021-12-21 13:12:30|2721.6|2715.6|2722.4|2716.4|2722.6|2716.6|2721.6|2715.6|4
1640092360000|2021-12-21 13:12:40|2722.6|2716.6|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|3
1640092370000|2021-12-21 13:12:50|2722.9|2716.9|2723.6|2717.6|2723.6|2717.6|2722.9|2716.9|2
1640092380000|2021-12-21 13:13:00|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1640092400000|2021-12-21 13:13:20|2724.1|2718.1|2724.6|2718.6|2724.6|2718.6|2724.1|2718.1|4
1640092410000|2021-12-21 13:13:30|2724.4|2718.4|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|4
1640092420000|2021-12-21 13:13:40|2724.4|2718.4|2724.9|2718.9|2724.9|2718.9|2724.4|2718.4|3
1640092430000|2021-12-21 13:13:50|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1640092440000|2021-12-21 13:14:00|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1640092450000|2021-12-21 13:14:10|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2725.1|2719.1|2
1640092460000|2021-12-21 13:14:20|2725.6|2719.6|2725.6|2719.6|2726.1|2720.1|2725.4|2719.4|8
1640092470000|2021-12-21 13:14:30|2725.9|2719.9|2725.1|2719.1|2726.6|2720.6|2724.1|2718.1|5
1640092480000|2021-12-21 13:14:40|2724.6|2718.6|2724.9|2718.9|2725.4|2719.4|2724.4|2718.4|5
1640092490000|2021-12-21 13:14:50|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1640092500000|2021-12-21 13:15:00|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|2
1640092510000|2021-12-21 13:15:10|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1640092520000|2021-12-21 13:15:20|2726.1|2720.1|2726.4|2720.4|2726.6|2720.6|2726.1|2720.1|4
1640092530000|2021-12-21 13:15:30|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.9|2719.9|2
1640092550000|2021-12-21 13:15:50|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1640092560000|2021-12-21 13:16:00|2726.1|2720.1|2726.1|2720.1|2726.4|2720.4|2726.1|2720.1|3
1640092570000|2021-12-21 13:16:10|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1640092580000|2021-12-21 13:16:20|2725.9|2719.9|2725.4|2719.4|2726.1|2720.1|2725.4|2719.4|3
1640092590000|2021-12-21 13:16:30|2725.6|2719.6|2726.4|2720.4|2726.4|2720.4|2725.6|2719.6|4
1640092600000|2021-12-21 13:16:40|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2725.9|2719.9|5
1640092610000|2021-12-21 13:16:50|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1640092620000|2021-12-21 13:17:00|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.6|2719.6|6
1640092630000|2021-12-21 13:17:10|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.9|2719.9|2
1640092640000|2021-12-21 13:17:20|2725.6|2719.6|2724.9|2718.9|2725.6|2719.6|2724.4|2718.4|7
1640092650000|2021-12-21 13:17:30|2724.6|2718.6|2725.4|2719.4|2725.4|2719.4|2724.4|2718.4|7
1640092660000|2021-12-21 13:17:40|2724.9|2718.9|2725.4|2719.4|2725.4|2719.4|2724.9|2718.9|2
1640092670000|2021-12-21 13:17:50|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.6|2718.6|4
1640092680000|2021-12-21 13:18:00|2724.6|2718.6|2724.9|2718.9|2724.9|2718.9|2724.4|2718.4|6
1640092690000|2021-12-21 13:18:10|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1640092700000|2021-12-21 13:18:20|2724.9|2718.9|2725.1|2719.1|2725.1|2719.1|2724.9|2718.9|2
1640092710000|2021-12-21 13:18:30|2724.9|2718.9|2725.1|2719.1|2725.1|2719.1|2724.9|2718.9|2
1640092720000|2021-12-21 13:18:40|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1640092730000|2021-12-21 13:18:50|2725.6|2719.6|2725.1|2719.1|2725.6|2719.6|2725.1|2719.1|3
1640092740000|2021-12-21 13:19:00|2725.4|2719.4|2723.9|2717.9|2725.4|2719.4|2723.9|2717.9|5
1640092760000|2021-12-21 13:19:20|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1640092770000|2021-12-21 13:19:30|2724.1|2718.1|2723.1|2717.1|2724.1|2718.1|2723.1|2717.1|6
1640092780000|2021-12-21 13:19:40|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2722.9|2716.9|6
1640092790000|2021-12-21 13:19:50|2723.4|2717.4|2723.6|2717.6|2723.9|2717.9|2723.1|2717.1|6
1640092800000|2021-12-21 13:20:00|2723.4|2717.4|2723.1|2717.1|2723.4|2717.4|2722.6|2716.6|5
1640092810000|2021-12-21 13:20:10|2723.4|2717.4|2723.4|2717.4|2723.9|2717.9|2723.1|2717.1|6
1640092820000|2021-12-21 13:20:20|2723.1|2717.1|2722.9|2716.9|2723.4|2717.4|2722.6|2716.6|10
1640092840000|2021-12-21 13:20:40|2722.6|2716.6|2722.1|2716.1|2722.9|2716.9|2722.1|2716.1|10
1640092850000|2021-12-21 13:20:50|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|9
1640092860000|2021-12-21 13:21:00|2722.6|2716.6|2721.4|2715.4|2722.6|2716.6|2721.4|2715.4|8
1640092870000|2021-12-21 13:21:10|2721.1|2715.1|2721.6|2715.6|2721.9|2715.9|2721.1|2715.1|7
1640092880000|2021-12-21 13:21:20|2722.6|2716.6|2722.6|2716.6|2723.1|2717.1|2722.6|2716.6|4
1640092890000|2021-12-21 13:21:30|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1640092940000|2021-12-21 13:22:20|2722.9|2716.9|2723.1|2717.1|2723.4|2717.4|2722.9|2716.9|4
1640092950000|2021-12-21 13:22:30|2722.9|2716.9|2722.9|2716.9|2723.1|2717.1|2722.6|2716.6|6
1640092960000|2021-12-21 13:22:40|2723.1|2717.1|2723.1|2717.1|2723.4|2717.4|2722.9|2716.9|7
1640092980000|2021-12-21 13:23:00|2722.9|2716.9|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|5
1640092990000|2021-12-21 13:23:10|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|4
1640093000000|2021-12-21 13:23:20|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|8
1640093010000|2021-12-21 13:23:30|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1640093020000|2021-12-21 13:23:40|2722.9|2716.9|2723.1|2717.1|2723.1|2717.1|2722.9|2716.9|2
1640093030000|2021-12-21 13:23:50|2723.4|2717.4|2724.4|2718.4|2724.6|2718.6|2723.4|2717.4|7
1640093040000|2021-12-21 13:24:00|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.4|2717.4|8
1640093050000|2021-12-21 13:24:10|2723.6|2717.6|2723.4|2717.4|2723.9|2717.9|2723.4|2717.4|10
1640093060000|2021-12-21 13:24:20|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2723.1|2717.1|2
1640093080000|2021-12-21 13:24:40|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2722.9|2716.9|3
1640093090000|2021-12-21 13:24:50|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1640093100000|2021-12-21 13:25:00|2722.6|2716.6|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|3
1640093110000|2021-12-21 13:25:10|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1640093120000|2021-12-21 13:25:20|2723.1|2717.1|2722.9|2716.9|2723.4|2717.4|2722.9|2716.9|4
1640093130000|2021-12-21 13:25:30|2722.6|2716.6|2722.4|2716.4|2723.1|2717.1|2722.4|2716.4|6
1640093140000|2021-12-21 13:25:40|2722.9|2716.9|2723.9|2717.9|2723.9|2717.9|2722.9|2716.9|6
1640093160000|2021-12-21 13:26:00|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1640093180000|2021-12-21 13:26:20|2724.1|2718.1|2723.9|2717.9|2724.1|2718.1|2723.9|2717.9|2
1640093190000|2021-12-21 13:26:30|2723.6|2717.6|2724.4|2718.4|2724.4|2718.4|2723.6|2717.6|3
1640093200000|2021-12-21 13:26:40|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1640093210000|2021-12-21 13:26:50|2724.4|2718.4|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|2
1640093220000|2021-12-21 13:27:00|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1640093240000|2021-12-21 13:27:20|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1640093280000|2021-12-21 13:28:00|2723.6|2717.6|2723.4|2717.4|2723.6|2717.6|2723.1|2717.1|4
1640093290000|2021-12-21 13:28:10|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2722.9|2716.9|4
1640093310000|2021-12-21 13:28:30|2723.1|2717.1|2723.4|2717.4|2723.4|2717.4|2722.4|2716.4|4
1640093320000|2021-12-21 13:28:40|2723.1|2717.1|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|2
1640093350000|2021-12-21 13:29:10|2722.6|2716.6|2722.6|2716.6|2722.9|2716.9|2722.6|2716.6|3
1640093360000|2021-12-21 13:29:20|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|3
1640093370000|2021-12-21 13:29:30|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1640093390000|2021-12-21 13:29:50|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|2722.9|2716.9|1
1640093400000|2021-12-21 13:30:00|2722.6|2716.6|2722.1|2716.1|2722.6|2716.6|2722.1|2716.1|3
1640093410000|2021-12-21 13:30:10|2721.9|2715.9|2722.9|2716.9|2722.9|2716.9|2721.9|2715.9|4
1640093420000|2021-12-21 13:30:20|2722.6|2716.6|2722.4|2716.4|2722.6|2716.6|2722.4|2716.4|2
1640093430000|2021-12-21 13:30:30|2722.6|2716.6|2723.1|2717.1|2723.1|2717.1|2722.4|2716.4|6
1640093440000|2021-12-21 13:30:40|2722.9|2716.9|2722.4|2716.4|2722.9|2716.9|2722.4|2716.4|5
1640093450000|2021-12-21 13:30:50|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1640093460000|2021-12-21 13:31:00|2722.4|2716.4|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|2
1640093470000|2021-12-21 13:31:10|2722.4|2716.4|2722.4|2716.4|2722.9|2716.9|2722.4|2716.4|3
1640093480000|2021-12-21 13:31:20|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|1
1640093500000|2021-12-21 13:31:40|2722.9|2716.9|2723.4|2717.4|2723.4|2717.4|2722.6|2716.6|4
1640093510000|2021-12-21 13:31:50|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1640093520000|2021-12-21 13:32:00|2724.4|2718.4|2724.6|2718.6|2724.6|2718.6|2724.4|2718.4|2
1640093530000|2021-12-21 13:32:10|2724.4|2718.4|2724.9|2718.9|2724.9|2718.9|2724.4|2718.4|3
1640093540000|2021-12-21 13:32:20|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1640093550000|2021-12-21 13:32:30|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.1|2719.1|4
1640093560000|2021-12-21 13:32:40|2725.9|2719.9|2726.4|2720.4|2726.4|2720.4|2725.6|2719.6|3
1640093570000|2021-12-21 13:32:50|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.6|2719.6|3
1640093580000|2021-12-21 13:33:00|2726.1|2720.1|2725.9|2719.9|2726.1|2720.1|2725.9|2719.9|2
1640093620000|2021-12-21 13:33:40|2726.1|2720.1|2726.4|2720.4|2726.4|2720.4|2726.1|2720.1|2
1640093630000|2021-12-21 13:33:50|2726.1|2720.1|2725.6|2719.6|2726.1|2720.1|2725.6|2719.6|2
1640093640000|2021-12-21 13:34:00|2725.4|2719.4|2725.9|2719.9|2725.9|2719.9|2725.4|2719.4|2
1640093650000|2021-12-21 13:34:10|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|1
1640093660000|2021-12-21 13:34:20|2725.9|2719.9|2726.1|2720.1|2726.1|2720.1|2725.9|2719.9|2
1640093670000|2021-12-21 13:34:30|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|3
1640093680000|2021-12-21 13:34:40|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1640093700000|2021-12-21 13:35:00|2725.1|2719.1|2725.9|2719.9|2725.9|2719.9|2725.1|2719.1|3
1640093720000|2021-12-21 13:35:20|2725.6|2719.6|2725.6|2719.6|2725.6|2719.6|2725.1|2719.1|4
1640093730000|2021-12-21 13:35:30|2725.4|2719.4|2725.9|2719.9|2725.9|2719.9|2725.1|2719.1|5
1640093760000|2021-12-21 13:36:00|2725.6|2719.6|2725.4|2719.4|2725.6|2719.6|2725.4|2719.4|2
1640093780000|2021-12-21 13:36:20|2725.1|2719.1|2725.4|2719.4|2725.4|2719.4|2724.9|2718.9|3
1640093790000|2021-12-21 13:36:30|2725.1|2719.1|2724.9|2718.9|2725.1|2719.1|2724.9|2718.9|2
1640093810000|2021-12-21 13:36:50|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2724.4|2718.4|2
1640093830000|2021-12-21 13:37:10|2724.6|2718.6|2724.9|2718.9|2724.9|2718.9|2724.6|2718.6|2
1640093840000|2021-12-21 13:37:20|2724.6|2718.6|2723.9|2717.9|2724.6|2718.6|2723.4|2717.4|8
1640093850000|2021-12-21 13:37:30|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1640093870000|2021-12-21 13:37:50|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1640093880000|2021-12-21 13:38:00|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.6|2717.6|3
1640093910000|2021-12-21 13:38:30|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1640093920000|2021-12-21 13:38:40|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1640093940000|2021-12-21 13:39:00|2723.4|2717.4|2724.1|2718.1|2724.1|2718.1|2723.1|2717.1|4
1640093950000|2021-12-21 13:39:10|2723.6|2717.6|2723.9|2717.9|2724.4|2718.4|2723.6|2717.6|5
1640093990000|2021-12-21 13:39:50|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.4|2717.4|3
1640094000000|2021-12-21 13:40:00|2723.4|2717.4|2722.9|2716.9|2723.4|2717.4|2722.9|2716.9|3
1640094010000|2021-12-21 13:40:10|2722.6|2716.6|2722.9|2716.9|2723.1|2717.1|2722.6|2716.6|3
1640094020000|2021-12-21 13:40:20|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|3
1640094030000|2021-12-21 13:40:30|2722.4|2716.4|2721.9|2715.9|2722.4|2716.4|2721.9|2715.9|3
1640094040000|2021-12-21 13:40:40|2721.6|2715.6|2721.9|2715.9|2721.9|2715.9|2721.6|2715.6|4
1640094050000|2021-12-21 13:40:50|2721.6|2715.6|2721.9|2715.9|2722.4|2716.4|2721.6|2715.6|6
1640094060000|2021-12-21 13:41:00|2721.6|2715.6|2720.6|2714.6|2721.6|2715.6|2720.6|2714.6|2
1640094070000|2021-12-21 13:41:10|2720.9|2714.9|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|3
1640094080000|2021-12-21 13:41:20|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|4
1640094090000|2021-12-21 13:41:30|2721.1|2715.1|2721.6|2715.6|2721.6|2715.6|2721.1|2715.1|3
1640094100000|2021-12-21 13:41:40|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1640094140000|2021-12-21 13:42:20|2721.4|2715.4|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|2
1640094150000|2021-12-21 13:42:30|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1640094180000|2021-12-21 13:43:00|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1640094210000|2021-12-21 13:43:30|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|3
1640094220000|2021-12-21 13:43:40|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|2722.1|2716.1|1
1640094280000|2021-12-21 13:44:40|2721.9|2715.9|2721.4|2715.4|2721.9|2715.9|2721.4|2715.4|5
1640094290000|2021-12-21 13:44:50|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1640094300000|2021-12-21 13:45:00|2721.6|2715.6|2722.1|2716.1|2722.1|2716.1|2721.6|2715.6|3
1640094320000|2021-12-21 13:45:20|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|3
1640094330000|2021-12-21 13:45:30|2722.6|2716.6|2722.1|2716.1|2722.6|2716.6|2722.1|2716.1|3
1640094340000|2021-12-21 13:45:40|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1640094360000|2021-12-21 13:46:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1640094380000|2021-12-21 13:46:20|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1640094390000|2021-12-21 13:46:30|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1640094400000|2021-12-21 13:46:40|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1640094410000|2021-12-21 13:46:50|2721.1|2715.1|2721.6|2715.6|2721.6|2715.6|2721.1|2715.1|2
1640094440000|2021-12-21 13:47:20|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1640094460000|2021-12-21 13:47:40|2720.9|2714.9|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|2
1640094490000|2021-12-21 13:48:10|2721.9|2715.9|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|2
1640094500000|2021-12-21 13:48:20|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1640094510000|2021-12-21 13:48:30|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1640094520000|2021-12-21 13:48:40|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2720.9|2714.9|3
1640094530000|2021-12-21 13:48:50|2721.9|2715.9|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|2
1640094550000|2021-12-21 13:49:10|2721.4|2715.4|2721.1|2715.1|2721.4|2715.4|2721.1|2715.1|2
1640094660000|2021-12-21 13:51:00|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|2721.4|2715.4|1
1640094670000|2021-12-21 13:51:10|2721.9|2715.9|2721.4|2715.4|2721.9|2715.9|2721.4|2715.4|3
1640094690000|2021-12-21 13:51:30|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.9|2714.9|2
1640094700000|2021-12-21 13:51:40|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|1
1640094710000|2021-12-21 13:51:50|2721.4|2715.4|2720.9|2714.9|2721.4|2715.4|2720.9|2714.9|3
1640094720000|2021-12-21 13:52:00|2720.6|2714.6|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|3
1640094730000|2021-12-21 13:52:10|2720.9|2714.9|2720.6|2714.6|2720.9|2714.9|2720.6|2714.6|2
1640094740000|2021-12-21 13:52:20|2720.9|2714.9|2720.9|2714.9|2720.9|2714.9|2720.6|2714.6|3
1640094760000|2021-12-21 13:52:40|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|2720.6|2714.6|1
1640094780000|2021-12-21 13:53:00|2720.9|2714.9|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|2
1640094800000|2021-12-21 13:53:20|2721.9|2715.9|2722.1|2716.1|2722.1|2716.1|2721.9|2715.9|2
1640094810000|2021-12-21 13:53:30|2721.6|2715.6|2722.1|2716.1|2722.1|2716.1|2721.6|2715.6|2
1640094850000|2021-12-21 13:54:10|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|2722.4|2716.4|1
1640094870000|2021-12-21 13:54:30|2722.1|2716.1|2722.4|2716.4|2722.4|2716.4|2722.1|2716.1|2
1640094900000|2021-12-21 13:55:00|2722.6|2716.6|2723.6|2717.6|2723.9|2717.9|2722.6|2716.6|3
1640094910000|2021-12-21 13:55:10|2723.4|2717.4|2722.6|2716.6|2723.4|2717.4|2722.6|2716.6|3
1640094920000|2021-12-21 13:55:20|2722.4|2716.4|2723.1|2717.1|2723.4|2717.4|2722.4|2716.4|4
1640094930000|2021-12-21 13:55:30|2723.6|2717.6|2722.9|2716.9|2723.9|2717.9|2722.9|2716.9|7
1640094960000|2021-12-21 13:56:00|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2723.1|2717.1|4
1640094990000|2021-12-21 13:56:30|2723.4|2717.4|2723.6|2717.6|2723.6|2717.6|2723.4|2717.4|2
1640095000000|2021-12-21 13:56:40|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|2723.1|2717.1|1
1640095010000|2021-12-21 13:56:50|2722.9|2716.9|2723.9|2717.9|2723.9|2717.9|2722.9|2716.9|5
1640095050000|2021-12-21 13:57:30|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1640095080000|2021-12-21 13:58:00|2724.6|2718.6|2723.9|2717.9|2724.6|2718.6|2723.9|2717.9|3
1640095090000|2021-12-21 13:58:10|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1640095110000|2021-12-21 13:58:30|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.6|2717.6|3
1640095130000|2021-12-21 13:58:50|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1640095140000|2021-12-21 13:59:00|2723.9|2717.9|2724.1|2718.1|2724.6|2718.6|2723.9|2717.9|7
1640095150000|2021-12-21 13:59:10|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|2723.9|2717.9|1
1640095160000|2021-12-21 13:59:20|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|2724.1|2718.1|1
1640095170000|2021-12-21 13:59:30|2723.9|2717.9|2723.9|2717.9|2724.1|2718.1|2723.6|2717.6|6
1640095180000|2021-12-21 13:59:40|2723.6|2717.6|2723.4|2717.4|2723.6|2717.6|2723.4|2717.4|4
1640095190000|2021-12-21 13:59:50|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1640095200000|2021-12-21 14:00:00|2723.9|2717.9|2724.4|2718.4|2724.4|2718.4|2723.9|2717.9|6
1640095210000|2021-12-21 14:00:10|2724.1|2718.1|2724.4|2718.4|2724.4|2718.4|2724.1|2718.1|2
1640095230000|2021-12-21 14:00:30|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|2724.6|2718.6|1
1640095240000|2021-12-21 14:00:40|2724.4|2718.4|2724.1|2718.1|2724.4|2718.4|2724.1|2718.1|2
1640095260000|2021-12-21 14:01:00|2723.9|2717.9|2724.1|2718.1|2724.1|2718.1|2723.9|2717.9|2
1640095270000|2021-12-21 14:01:10|2724.4|2718.4|2725.1|2719.1|2725.1|2719.1|2724.1|2718.1|4
1640095280000|2021-12-21 14:01:20|2725.4|2719.4|2725.6|2719.6|2725.6|2719.6|2725.4|2719.4|2
1640095290000|2021-12-21 14:01:30|2725.9|2719.9|2725.6|2719.6|2725.9|2719.9|2725.6|2719.6|4
1640095310000|2021-12-21 14:01:50|2725.4|2719.4|2724.9|2718.9|2725.4|2719.4|2724.9|2718.9|2
1640095320000|2021-12-21 14:02:00|2724.6|2718.6|2724.9|2718.9|2725.1|2719.1|2724.6|2718.6|4
1640095330000|2021-12-21 14:02:10|2724.6|2718.6|2725.1|2719.1|2725.4|2719.4|2724.6|2718.6|4
1640095340000|2021-12-21 14:02:20|2725.4|2719.4|2726.6|2720.6|2726.6|2720.6|2725.4|2719.4|4
1640095350000|2021-12-21 14:02:30|2726.4|2720.4|2726.6|2720.6|2726.6|2720.6|2726.1|2720.1|3
1640095360000|2021-12-21 14:02:40|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1640095390000|2021-12-21 14:03:10|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1640095420000|2021-12-21 14:03:40|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1640095440000|2021-12-21 14:04:00|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1640095480000|2021-12-21 14:04:40|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|2725.9|2719.9|1
1640095490000|2021-12-21 14:04:50|2725.6|2719.6|2725.6|2719.6|2725.9|2719.9|2725.6|2719.6|5
1640095500000|2021-12-21 14:05:00|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|4
1640095520000|2021-12-21 14:05:20|2725.4|2719.4|2725.1|2719.1|2725.4|2719.4|2725.1|2719.1|2
1640095540000|2021-12-21 14:05:40|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|2725.4|2719.4|1
1640095560000|2021-12-21 14:06:00|2725.6|2719.6|2725.1|2719.1|2725.6|2719.6|2725.1|2719.1|4
1640095580000|2021-12-21 14:06:20|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|2724.9|2718.9|1
1640095590000|2021-12-21 14:06:30|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|2725.1|2719.1|1
1640095610000|2021-12-21 14:06:50|2725.4|2719.4|2726.1|2720.1|2726.1|2720.1|2725.4|2719.4|4
1640095620000|2021-12-21 14:07:00|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1640095670000|2021-12-21 14:07:50|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1640095680000|2021-12-21 14:08:00|2727.1|2721.1|2727.1|2721.1|2727.1|2721.1|2726.9|2720.9|3
1640095690000|2021-12-21 14:08:10|2726.9|2720.9|2726.6|2720.6|2726.9|2720.9|2726.6|2720.6|2
1640095700000|2021-12-21 14:08:20|2726.9|2720.9|2726.6|2720.6|2727.1|2721.1|2726.6|2720.6|4
1640095740000|2021-12-21 14:09:00|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|2726.9|2720.9|1
1640095750000|2021-12-21 14:09:10|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|2726.6|2720.6|1
1640095780000|2021-12-21 14:09:40|2726.9|2720.9|2727.4|2721.4|2727.4|2721.4|2726.9|2720.9|4
1640095790000|2021-12-21 14:09:50|2727.1|2721.1|2727.4|2721.4|2727.4|2721.4|2727.1|2721.1|2
1640095800000|2021-12-21 14:10:00|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|2727.6|2721.6|1
1640095820000|2021-12-21 14:10:20|2727.9|2721.9|2730.9|2724.9|2731.4|2725.4|2727.9|2721.9|10
1640095850000|2021-12-21 14:10:50|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.4|2724.4|3
1640095860000|2021-12-21 14:11:00|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|1
1640095870000|2021-12-21 14:11:10|2729.9|2723.9|2729.4|2723.4|2729.9|2723.9|2729.4|2723.4|3
1640095880000|2021-12-21 14:11:20|2729.9|2723.9|2730.1|2724.1|2730.1|2724.1|2729.9|2723.9|2
1640095890000|2021-12-21 14:11:30|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|2729.9|2723.9|1
1640095920000|2021-12-21 14:12:00|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1640095930000|2021-12-21 14:12:10|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1640095940000|2021-12-21 14:12:20|2729.1|2723.1|2729.4|2723.4|2729.4|2723.4|2729.1|2723.1|2
1640095980000|2021-12-21 14:13:00|2729.6|2723.6|2728.9|2722.9|2729.6|2723.6|2728.9|2722.9|6
1640096000000|2021-12-21 14:13:20|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1640096010000|2021-12-21 14:13:30|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|2728.9|2722.9|1
1640096020000|2021-12-21 14:13:40|2729.1|2723.1|2729.4|2723.4|2729.4|2723.4|2729.1|2723.1|2
1640096040000|2021-12-21 14:14:00|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.9|2722.9|2
1640096050000|2021-12-21 14:14:10|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|2729.1|2723.1|1
1640096070000|2021-12-21 14:14:30|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|1
1640096100000|2021-12-21 14:15:00|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1640096120000|2021-12-21 14:15:20|2729.4|2723.4|2729.4|2723.4|2729.4|2723.4|2729.1|2723.1|3
1640096170000|2021-12-21 14:16:10|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|2729.6|2723.6|1
1640096210000|2021-12-21 14:16:50|2729.9|2723.9|2730.4|2724.4|2730.6|2724.6|2729.9|2723.9|4
1640096220000|2021-12-21 14:17:00|2730.6|2724.6|2730.4|2724.4|2730.6|2724.6|2730.4|2724.4|2
1640096230000|2021-12-21 14:17:10|2729.6|2723.6|2729.9|2723.9|2729.9|2723.9|2729.6|2723.6|2
1640096240000|2021-12-21 14:17:20|2730.1|2724.1|2730.1|2724.1|2730.1|2724.1|2729.9|2723.9|3
1640096250000|2021-12-21 14:17:30|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|2730.4|2724.4|1
1640096260000|2021-12-21 14:17:40|2729.9|2723.9|2730.4|2724.4|2730.4|2724.4|2729.9|2723.9|3
1640096270000|2021-12-21 14:17:50|2730.6|2724.6|2730.6|2724.6|2730.6|2724.6|2730.4|2724.4|3
1640096280000|2021-12-21 14:18:00|2730.4|2724.4|2730.9|2724.9|2730.9|2724.9|2730.4|2724.4|7
1640096290000|2021-12-21 14:18:10|2731.1|2725.1|2730.9|2724.9|2731.1|2725.1|2730.9|2724.9|2
1640096300000|2021-12-21 14:18:20|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|1
1640096310000|2021-12-21 14:18:30|2731.4|2725.4|2731.1|2725.1|2731.4|2725.4|2731.1|2725.1|4
1640096320000|2021-12-21 14:18:40|2731.4|2725.4|2731.1|2725.1|2731.4|2725.4|2731.1|2725.1|4
1640096330000|2021-12-21 14:18:50|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|2731.4|2725.4|1
1640096340000|2021-12-21 14:19:00|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|2730.9|2724.9|3
1640096350000|2021-12-21 14:19:10|2730.9|2724.9|2731.1|2725.1|2731.1|2725.1|2730.9|2724.9|4
1640096360000|2021-12-21 14:19:20|2730.9|2724.9|2730.9|2724.9|2731.1|2725.1|2730.9|2724.9|3
1640096370000|2021-12-21 14:19:30|2731.1|2725.1|2731.1|2725.1|2731.1|2725.1|2730.9|2724.9|3
1640096380000|2021-12-21 14:19:40|2731.4|2725.4|2731.1|2725.1|2731.4|2725.4|2731.1|2725.1|4
1640096390000|2021-12-21 14:19:50|2731.4|2725.4|2731.6|2725.6|2731.6|2725.6|2731.4|2725.4|6
1640096400000|2021-12-21 14:20:00|2731.9|2725.9|2731.6|2725.6|2731.9|2725.9|2731.4|2725.4|9
1640096410000|2021-12-21 14:20:10|2731.9|2725.9|2734.1|2728.1|2734.6|2728.6|2731.9|2725.9|5
1640096420000|2021-12-21 14:20:20|2734.4|2728.4|2736.5|2730.5|2736.9|2730.9|2734.4|2728.4|6
1640096430000|2021-12-21 14:20:30|2736.6|2730.6|2736.6|2730.6|2736.8|2730.8|2735.6|2729.6|9
1640096440000|2021-12-21 14:20:40|2736.1|2730.1|2735.6|2729.6|2736.1|2730.1|2735.6|2729.6|2
1640096450000|2021-12-21 14:20:50|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|2734.9|2728.9|1
1640096460000|2021-12-21 14:21:00|2734.6|2728.6|2734.6|2728.6|2734.6|2728.6|2733.6|2727.6|5
1640096470000|2021-12-21 14:21:10|2734.1|2728.1|2733.9|2727.9|2734.1|2728.1|2733.6|2727.6|3
1640096480000|2021-12-21 14:21:20|2734.1|2728.1|2734.1|2728.1|2734.1|2728.1|2734.1|2728.1|1
1640096490000|2021-12-21 14:21:30|2734.4|2728.4|2734.1|2728.1|2734.4|2728.4|2734.1|2728.1|2
1640096500000|2021-12-21 14:21:40|2734.4|2728.4|2734.9|2728.9|2734.9|2728.9|2734.4|2728.4|3
1640096520000|2021-12-21 14:22:00|2734.6|2728.6|2734.4|2728.4|2734.6|2728.6|2734.1|2728.1|3
1640096530000|2021-12-21 14:22:10|2734.1|2728.1|2734.4|2728.4|2734.4|2728.4|2734.1|2728.1|2
1640096540000|2021-12-21 14:22:20|2734.1|2728.1|2734.4|2728.4|2734.4|2728.4|2734.1|2728.1|2
1640096550000|2021-12-21 14:22:30|2734.1|2728.1|2734.1|2728.1|2734.1|2728.1|2733.9|2727.9|3
1640096560000|2021-12-21 14:22:40|2734.4|2728.4|2734.4|2728.4|2734.4|2728.4|2734.4|2728.4|1
1640096570000|2021-12-21 14:22:50|2733.9|2727.9|2733.6|2727.6|2733.9|2727.9|2733.6|2727.6|2
1640096580000|2021-12-21 14:23:00|2733.4|2727.4|2733.4|2727.4|2733.6|2727.6|2733.1|2727.1|5
1640096590000|2021-12-21 14:23:10|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|2733.6|2727.6|1
1640096600000|2021-12-21 14:23:20|2733.9|2727.9|2734.1|2728.1|2734.1|2728.1|2733.9|2727.9|2
1640096610000|2021-12-21 14:23:30|2734.4|2728.4|2733.6|2727.6|2734.9|2728.9|2733.4|2727.4|6
1640096620000|2021-12-21 14:23:40|2733.9|2727.9|2734.1|2728.1|2734.1|2728.1|2733.6|2727.6|7
1640096640000|2021-12-21 14:24:00|2733.9|2727.9|2733.6|2727.6|2733.9|2727.9|2733.6|2727.6|2
1640096650000|2021-12-21 14:24:10|2733.9|2727.9|2734.1|2728.1|2734.1|2728.1|2733.9|2727.9|2
1640096660000|2021-12-21 14:24:20|2733.9|2727.9|2733.6|2727.6|2733.9|2727.9|2733.4|2727.4|4
1640096670000|2021-12-21 14:24:30|2733.4|2727.4|2732.9|2726.9|2733.4|2727.4|2732.9|2726.9|3
1640096680000|2021-12-21 14:24:40|2733.1|2727.1|2732.9|2726.9|2733.4|2727.4|2732.9|2726.9|5
1640096690000|2021-12-21 14:24:50|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|2733.1|2727.1|1
1640096700000|2021-12-21 14:25:00|2733.4|2727.4|2733.1|2727.1|2733.4|2727.4|2732.6|2726.6|8
1640096710000|2021-12-21 14:25:10|2732.9|2726.9|2732.1|2726.1|2732.9|2726.9|2732.1|2726.1|6
1640096730000|2021-12-21 14:25:30|2731.9|2725.9|2735.3|2729.3|2735.3|2729.3|2731.4|2725.4|8
1640096740000|2021-12-21 14:25:40|2735.5|2729.5|2735.9|2729.9|2735.9|2729.9|2735.4|2729.4|3
1640096750000|2021-12-21 14:25:50|2736.1|2730.1|2736.1|2730.1|2736.4|2730.4|2735.9|2729.9|4
1640096760000|2021-12-21 14:26:00|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.9|2729.9|2
1640096770000|2021-12-21 14:26:10|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.6|2729.6|4
1640096780000|2021-12-21 14:26:20|2735.9|2729.9|2735.6|2729.6|2736.1|2730.1|2735.6|2729.6|4
1640096790000|2021-12-21 14:26:30|2735.9|2729.9|2736.1|2730.1|2736.4|2730.4|2735.9|2729.9|7
1640096810000|2021-12-21 14:26:50|2736.4|2730.4|2736.1|2730.1|2736.4|2730.4|2736.1|2730.1|2
1640096820000|2021-12-21 14:27:00|2736.4|2730.4|2736.1|2730.1|2736.4|2730.4|2735.4|2729.4|5
1640096830000|2021-12-21 14:27:10|2735.9|2729.9|2736.1|2730.1|2736.1|2730.1|2735.9|2729.9|2
1640096850000|2021-12-21 14:27:30|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|2736.4|2730.4|1
1640096860000|2021-12-21 14:27:40|2736.6|2730.6|2736.1|2730.1|2736.6|2730.6|2736.1|2730.1|2
1640096870000|2021-12-21 14:27:50|2736.4|2730.4|2736.9|2730.9|2737.1|2731.1|2736.4|2730.4|4
1640096890000|2021-12-21 14:28:10|2737.1|2731.1|2737.4|2731.4|2737.4|2731.4|2737.1|2731.1|2
1640096900000|2021-12-21 14:28:20|2737.1|2731.1|2737.1|2731.1|2737.1|2731.1|2737.1|2731.1|1
1640096910000|2021-12-21 14:28:30|2737.4|2731.4|2737.1|2731.1|2737.4|2731.4|2737.1|2731.1|2
1640096920000|2021-12-21 14:28:40|2737.4|2731.4|2737.1|2731.1|2737.4|2731.4|2737.1|2731.1|2
1640096930000|2021-12-21 14:28:50|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|2737.4|2731.4|1
1640096940000|2021-12-21 14:29:00|2737.1|2731.1|2737.4|2731.4|2737.4|2731.4|2736.9|2730.9|4
1640096950000|2021-12-21 14:29:10|2737.1|2731.1|2737.4|2731.4|2737.4|2731.4|2737.1|2731.1|2
1640096960000|2021-12-21 14:29:20|2737.1|2731.1|2736.9|2730.9|2737.1|2731.1|2736.9|2730.9|2
1640096970000|2021-12-21 14:29:30|2737.1|2731.1|2737.4|2731.4|2737.4|2731.4|2737.1|2731.1|4
1640096980000|2021-12-21 14:29:40|2737.6|2731.6|2737.6|2731.6|2737.9|2731.9|2737.6|2731.6|3
1640096990000|2021-12-21 14:29:50|2737.9|2731.9|2737.9|2731.9|2737.9|2731.9|2737.9|2731.9|1
1640097010000|2021-12-21 14:30:10|2737.6|2731.6|2737.9|2731.9|2737.9|2731.9|2737.1|2731.1|3
1640097050000|2021-12-21 14:30:50|2738.1|2732.1|2738.4|2732.4|2738.4|2732.4|2738.1|2732.1|2
1640097070000|2021-12-21 14:31:10|2738.1|2732.1|2738.6|2732.6|2738.6|2732.6|2738.1|2732.1|3
1640097080000|2021-12-21 14:31:20|2738.9|2732.9|2738.6|2732.6|2738.9|2732.9|2738.4|2732.4|4
1640097100000|2021-12-21 14:31:40|2738.4|2732.4|2738.1|2732.1|2738.4|2732.4|2738.1|2732.1|2
1640097110000|2021-12-21 14:31:50|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|1
1640097120000|2021-12-21 14:32:00|2738.1|2732.1|2738.6|2732.6|2738.6|2732.6|2737.9|2731.9|5
1640097130000|2021-12-21 14:32:10|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|1
1640097140000|2021-12-21 14:32:20|2738.1|2732.1|2738.4|2732.4|2738.4|2732.4|2738.1|2732.1|2
1640097150000|2021-12-21 14:32:30|2738.6|2732.6|2738.4|2732.4|2738.6|2732.6|2738.1|2732.1|6
1640097160000|2021-12-21 14:32:40|2738.6|2732.6|2738.9|2732.9|2738.9|2732.9|2738.6|2732.6|2
1640097170000|2021-12-21 14:32:50|2739.1|2733.1|2739.4|2733.4|2739.9|2733.9|2739.1|2733.1|7
1640097180000|2021-12-21 14:33:00|2739.1|2733.1|2739.1|2733.1|2739.1|2733.1|2739.1|2733.1|1
1640097190000|2021-12-21 14:33:10|2739.4|2733.4|2739.6|2733.6|2739.6|2733.6|2739.4|2733.4|2
1640097200000|2021-12-21 14:33:20|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|1
1640097210000|2021-12-21 14:33:30|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|6
1640097220000|2021-12-21 14:33:40|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|2
1640097230000|2021-12-21 14:33:50|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|2
1640097240000|2021-12-21 14:34:00|2739.4|2733.4|2739.6|2733.6|2739.9|2733.9|2739.4|2733.4|7
1640097250000|2021-12-21 14:34:10|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|1
1640097260000|2021-12-21 14:34:20|2739.1|2733.1|2738.6|2732.6|2739.1|2733.1|2738.6|2732.6|2
1640097270000|2021-12-21 14:34:30|2738.9|2732.9|2739.1|2733.1|2739.1|2733.1|2738.9|2732.9|2
1640097280000|2021-12-21 14:34:40|2739.4|2733.4|2739.4|2733.4|2740.1|2734.1|2739.4|2733.4|6
1640097290000|2021-12-21 14:34:50|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|1
1640097300000|2021-12-21 14:35:00|2739.1|2733.1|2739.9|2733.9|2739.9|2733.9|2739.1|2733.1|3
1640097320000|2021-12-21 14:35:20|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.6|2733.6|3
1640097330000|2021-12-21 14:35:30|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|2
1640097340000|2021-12-21 14:35:40|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|2
1640097350000|2021-12-21 14:35:50|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|2
1640097360000|2021-12-21 14:36:00|2740.1|2734.1|2739.6|2733.6|2740.1|2734.1|2739.6|2733.6|4
1640097370000|2021-12-21 14:36:10|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|4
1640097390000|2021-12-21 14:36:30|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|1
1640097400000|2021-12-21 14:36:40|2739.6|2733.6|2739.9|2733.9|2740.1|2734.1|2739.6|2733.6|4
1640097420000|2021-12-21 14:37:00|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|2739.6|2733.6|1
1640097430000|2021-12-21 14:37:10|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|2
1640097440000|2021-12-21 14:37:20|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|2
1640097450000|2021-12-21 14:37:30|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2739.6|2733.6|3
1640097460000|2021-12-21 14:37:40|2740.1|2734.1|2739.6|2733.6|2740.1|2734.1|2739.6|2733.6|4
1640097470000|2021-12-21 14:37:50|2739.9|2733.9|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|3
1640097480000|2021-12-21 14:38:00|2740.1|2734.1|2740.4|2734.4|2740.4|2734.4|2739.9|2733.9|4
1640097490000|2021-12-21 14:38:10|2740.6|2734.6|2740.1|2734.1|2740.6|2734.6|2740.1|2734.1|2
1640097500000|2021-12-21 14:38:20|2740.4|2734.4|2740.6|2734.6|2740.6|2734.6|2740.4|2734.4|4
1640097520000|2021-12-21 14:38:40|2740.9|2734.9|2740.6|2734.6|2740.9|2734.9|2740.6|2734.6|4
1640097530000|2021-12-21 14:38:50|2740.9|2734.9|2740.6|2734.6|2740.9|2734.9|2740.6|2734.6|4
1640097540000|2021-12-21 14:39:00|2740.9|2734.9|2741.1|2735.1|2741.1|2735.1|2740.9|2734.9|2
1640097550000|2021-12-21 14:39:10|2741.4|2735.4|2741.1|2735.1|2741.4|2735.4|2741.1|2735.1|2
1640097560000|2021-12-21 14:39:20|2740.9|2734.9|2740.6|2734.6|2740.9|2734.9|2740.1|2734.1|3
1640097590000|2021-12-21 14:39:50|2740.4|2734.4|2739.9|2733.9|2740.4|2734.4|2739.9|2733.9|3
1640097600000|2021-12-21 14:40:00|2740.1|2734.1|2740.4|2734.4|2740.4|2734.4|2740.1|2734.1|4
1640097610000|2021-12-21 14:40:10|2740.1|2734.1|2740.6|2734.6|2740.6|2734.6|2740.1|2734.1|3
1640097620000|2021-12-21 14:40:20|2740.4|2734.4|2739.6|2733.6|2740.4|2734.4|2739.6|2733.6|4
1640097630000|2021-12-21 14:40:30|2739.9|2733.9|2739.9|2733.9|2739.9|2733.9|2739.6|2733.6|5
1640097640000|2021-12-21 14:40:40|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|2
1640097650000|2021-12-21 14:40:50|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|2
1640097660000|2021-12-21 14:41:00|2739.6|2733.6|2740.1|2734.1|2740.1|2734.1|2739.6|2733.6|3
1640097670000|2021-12-21 14:41:10|2739.9|2733.9|2740.4|2734.4|2740.4|2734.4|2739.9|2733.9|3
1640097680000|2021-12-21 14:41:20|2740.1|2734.1|2739.6|2733.6|2740.1|2734.1|2739.4|2733.4|5
1640097690000|2021-12-21 14:41:30|2739.9|2733.9|2739.9|2733.9|2740.1|2734.1|2739.6|2733.6|4
1640097700000|2021-12-21 14:41:40|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|2
1640097710000|2021-12-21 14:41:50|2740.1|2734.1|2739.9|2733.9|2740.1|2734.1|2739.9|2733.9|2
1640097720000|2021-12-21 14:42:00|2739.6|2733.6|2738.6|2732.6|2739.6|2733.6|2738.6|2732.6|4
1640097730000|2021-12-21 14:42:10|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|1
1640097740000|2021-12-21 14:42:20|2738.1|2732.1|2738.4|2732.4|2738.4|2732.4|2738.1|2732.1|2
1640097750000|2021-12-21 14:42:30|2738.1|2732.1|2738.1|2732.1|2738.1|2732.1|2738.1|2732.1|1
1640097760000|2021-12-21 14:42:40|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|1
1640097770000|2021-12-21 14:42:50|2738.6|2732.6|2738.4|2732.4|2738.6|2732.6|2738.4|2732.4|2
1640097780000|2021-12-21 14:43:00|2738.1|2732.1|2738.4|2732.4|2738.4|2732.4|2738.1|2732.1|4
1640097790000|2021-12-21 14:43:10|2738.6|2732.6|2738.4|2732.4|2738.9|2732.9|2738.4|2732.4|7
1640097810000|2021-12-21 14:43:30|2738.6|2732.6|2738.4|2732.4|2738.6|2732.6|2738.4|2732.4|2
1640097820000|2021-12-21 14:43:40|2738.6|2732.6|2738.4|2732.4|2738.6|2732.6|2738.4|2732.4|2
1640097830000|2021-12-21 14:43:50|2738.1|2732.1|2738.1|2732.1|2738.1|2732.1|2737.9|2731.9|3
1640097850000|2021-12-21 14:44:10|2737.9|2731.9|2738.1|2732.1|2738.1|2732.1|2737.9|2731.9|4
1640097880000|2021-12-21 14:44:40|2738.4|2732.4|2738.1|2732.1|2738.6|2732.6|2738.1|2732.1|3
1640097890000|2021-12-21 14:44:50|2738.4|2732.4|2738.4|2732.4|2738.6|2732.6|2738.4|2732.4|3
1640097900000|2021-12-21 14:45:00|2738.6|2732.6|2738.1|2732.1|2738.9|2732.9|2738.1|2732.1|5
1640097910000|2021-12-21 14:45:10|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|2738.4|2732.4|1
1640097920000|2021-12-21 14:45:20|2738.1|2732.1|2738.1|2732.1|2738.1|2732.1|2738.1|2732.1|1
1640097930000|2021-12-21 14:45:30|2738.4|2732.4|2738.6|2732.6|2738.6|2732.6|2738.1|2732.1|6
1640097940000|2021-12-21 14:45:40|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|2738.9|2732.9|1
1640097950000|2021-12-21 14:45:50|2739.1|2733.1|2739.6|2733.6|2739.6|2733.6|2739.1|2733.1|3
1640097960000|2021-12-21 14:46:00|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|2739.4|2733.4|1
1640097970000|2021-12-21 14:46:10|2739.6|2733.6|2739.4|2733.4|2739.6|2733.6|2739.1|2733.1|8
1640097980000|2021-12-21 14:46:20|2739.1|2733.1|2739.1|2733.1|2739.4|2733.4|2738.9|2732.9|5
1640097990000|2021-12-21 14:46:30|2739.4|2733.4|2739.4|2733.4|2739.6|2733.6|2739.1|2733.1|4
1640098000000|2021-12-21 14:46:40|2739.1|2733.1|2739.4|2733.4|2739.6|2733.6|2739.1|2733.1|4
1640098010000|2021-12-21 14:46:50|2739.6|2733.6|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|3
1640098020000|2021-12-21 14:47:00|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|2
1640098030000|2021-12-21 14:47:10|2739.4|2733.4|2739.4|2733.4|2739.6|2733.6|2739.4|2733.4|3
1640098040000|2021-12-21 14:47:20|2739.1|2733.1|2739.6|2733.6|2739.6|2733.6|2739.1|2733.1|3
1640098060000|2021-12-21 14:47:40|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|4
1640098070000|2021-12-21 14:47:50|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|2
1640098080000|2021-12-21 14:48:00|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|12
1640098090000|2021-12-21 14:48:10|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|6
1640098110000|2021-12-21 14:48:30|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|2
1640098120000|2021-12-21 14:48:40|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|2
1640098130000|2021-12-21 14:48:50|2739.9|2733.9|2739.6|2733.6|2739.9|2733.9|2739.6|2733.6|6
1640098140000|2021-12-21 14:49:00|2739.9|2733.9|2739.9|2733.9|2740.4|2734.4|2739.9|2733.9|5
1640098150000|2021-12-21 14:49:10|2740.1|2734.1|2740.4|2734.4|2740.4|2734.4|2740.1|2734.1|2
1640098160000|2021-12-21 14:49:20|2740.6|2734.6|2740.6|2734.6|2740.6|2734.6|2740.6|2734.6|1
1640098170000|2021-12-21 14:49:30|2740.4|2734.4|2740.4|2734.4|2740.4|2734.4|2740.4|2734.4|1
1640098180000|2021-12-21 14:49:40|2740.1|2734.1|2740.1|2734.1|2740.1|2734.1|2740.1|2734.1|1
1640098200000|2021-12-21 14:50:00|2740.4|2734.4|2740.6|2734.6|2740.6|2734.6|2740.4|2734.4|2
1640098240000|2021-12-21 14:50:40|2740.1|2734.1|2740.4|2734.4|2740.4|2734.4|2740.1|2734.1|2
1640098250000|2021-12-21 14:50:50|2740.6|2734.6|2740.6|2734.6|2740.6|2734.6|2740.6|2734.6|1
1640098260000|2021-12-21 14:51:00|2740.4|2734.4|2740.4|2734.4|2740.4|2734.4|2740.4|2734.4|1
1640098270000|2021-12-21 14:51:10|2740.6|2734.6|2740.6|2734.6|2740.6|2734.6|2740.6|2734.6|1
1640098300000|2021-12-21 14:51:40|2740.4|2734.4|2741.1|2735.1|2741.1|2735.1|2739.9|2733.9|6
1640098310000|2021-12-21 14:51:50|2741.4|2735.4|2741.1|2735.1|2741.4|2735.4|2741.1|2735.1|2
1640098330000|2021-12-21 14:52:10|2741.4|2735.4|2741.6|2735.6|2741.6|2735.6|2741.1|2735.1|6
1640098340000|2021-12-21 14:52:20|2741.4|2735.4|2741.1|2735.1|2741.4|2735.4|2741.1|2735.1|2
1640098350000|2021-12-21 14:52:30|2741.4|2735.4|2741.4|2735.4|2741.4|2735.4|2741.4|2735.4|1
1640098360000|2021-12-21 14:52:40|2741.6|2735.6|2741.6|2735.6|2741.6|2735.6|2741.6|2735.6|1
1640098370000|2021-12-21 14:52:50|2741.9|2735.9|2741.9|2735.9|2741.9|2735.9|2741.9|2735.9|1
1640098380000|2021-12-21 14:53:00|2741.6|2735.6|2741.6|2735.6|2741.6|2735.6|2741.6|2735.6|1
1640098390000|2021-12-21 14:53:10|2741.4|2735.4|2741.6|2735.6|2741.6|2735.6|2741.1|2735.1|4
1640098400000|2021-12-21 14:53:20|2741.9|2735.9|2741.6|2735.6|2741.9|2735.9|2741.6|2735.6|2
1640098410000|2021-12-21 14:53:30|2741.9|2735.9|2741.6|2735.6|2741.9|2735.9|2741.4|2735.4|3
1640098420000|2021-12-21 14:53:40|2741.4|2735.4|2741.1|2735.1|2741.4|2735.4|2741.1|2735.1|2
1640098430000|2021-12-21 14:53:50|2741.4|2735.4|2741.6|2735.6|2741.6|2735.6|2741.4|2735.4|2
1640098440000|2021-12-21 14:54:00|2741.4|2735.4|2741.1|2735.1|2741.6|2735.6|2741.1|2735.1|5
1640098450000|2021-12-21 14:54:10|2741.4|2735.4|2741.1|2735.1|2741.4|2735.4|2741.1|2735.1|4
1640098460000|2021-12-21 14:54:20|2741.4|2735.4|2741.4|2735.4|2741.4|2735.4|2741.4|2735.4|1
1640098470000|2021-12-21 14:54:30|2741.6|2735.6|2741.4|2735.4|2741.6|2735.6|2741.4|2735.4|4
1640098480000|2021-12-21 14:54:40|2741.6|2735.6|2741.4|2735.4|2741.6|2735.6|2741.1|2735.1|6
1640098490000|2021-12-21 14:54:50|2741.6|2735.6|2741.4|2735.4|2741.6|2735.6|2741.4|2735.4|2
1640098500000|2021-12-21 14:55:00|2741.1|2735.1|2743.1|2737.1|2743.6|2737.6|2741.1|2735.1|7
1640098510000|2021-12-21 14:55:10|2743.4|2737.4|2743.6|2737.6|2744.1|2738.1|2743.4|2737.4|7
1640098520000|2021-12-21 14:55:20|2743.9|2737.9|2743.6|2737.6|2744.1|2738.1|2743.6|2737.6|6
1640098530000|2021-12-21 14:55:30|2743.9|2737.9|2743.6|2737.6|2743.9|2737.9|2743.6|2737.6|2
1640098540000|2021-12-21 14:55:40|2743.9|2737.9|2743.6|2737.6|2744.1|2738.1|2743.6|2737.6|6
1640098550000|2021-12-21 14:55:50|2743.9|2737.9|2743.9|2737.9|2743.9|2737.9|2743.6|2737.6|3
1640098560000|2021-12-21 14:56:00|2744.1|2738.1|2743.6|2737.6|2744.1|2738.1|2743.1|2737.1|10
1640098570000|2021-12-21 14:56:10|2743.4|2737.4|2743.6|2737.6|2743.6|2737.6|2743.4|2737.4|4
1640098580000|2021-12-21 14:56:20|2743.9|2737.9|2743.6|2737.6|2743.9|2737.9|2743.4|2737.4|7
1640098590000|2021-12-21 14:56:30|2743.9|2737.9|2743.4|2737.4|2743.9|2737.9|2743.4|2737.4|2
1640098600000|2021-12-21 14:56:40|2743.6|2737.6|2743.6|2737.6|2743.6|2737.6|2743.4|2737.4|3
1640098610000|2021-12-21 14:56:50|2743.4|2737.4|2743.4|2737.4|2743.4|2737.4|2742.9|2736.9|5
1640098620000|2021-12-21 14:57:00|2743.6|2737.6|2743.9|2737.9|2743.9|2737.9|2743.6|2737.6|2
1640098630000|2021-12-21 14:57:10|2744.1|2738.1|2743.6|2737.6|2744.1|2738.1|2743.4|2737.4|4
1640098650000|2021-12-21 14:57:30|2744.1|2738.1|2744.4|2738.4|2744.4|2738.4|2744.1|2738.1|6
1640098660000|2021-12-21 14:57:40|2743.6|2737.6|2742.9|2736.9|2743.6|2737.6|2742.9|2736.9|3
1640098670000|2021-12-21 14:57:50|2743.1|2737.1|2743.1|2737.1|2743.4|2737.4|2742.9|2736.9|4
1640098700000|2021-12-21 14:58:20|2743.6|2737.6|2743.1|2737.1|2743.6|2737.6|2743.1|2737.1|4
1640098710000|2021-12-21 14:58:30|2743.4|2737.4|2742.9|2736.9|2743.4|2737.4|2742.9|2736.9|3
1640098720000|2021-12-21 14:58:40|2743.1|2737.1|2742.9|2736.9|2743.6|2737.6|2742.9|2736.9|7
1640098730000|2021-12-21 14:58:50|2743.1|2737.1|2742.6|2736.6|2743.1|2737.1|2742.6|2736.6|3
1640098740000|2021-12-21 14:59:00|2742.9|2736.9|2743.6|2737.6|2743.9|2737.9|2742.9|2736.9|10
1640098750000|2021-12-21 14:59:10|2743.4|2737.4|2743.6|2737.6|2743.6|2737.6|2743.1|2737.1|10
1640098760000|2021-12-21 14:59:20|2743.9|2737.9|2743.6|2737.6|2743.9|2737.9|2743.1|2737.1|14
1640098770000|2021-12-21 14:59:30|2743.4|2737.4|2743.6|2737.6|2743.6|2737.6|2743.1|2737.1|11
1640098780000|2021-12-21 14:59:40|2743.4|2737.4|2743.6|2737.6|2744.1|2738.1|2743.4|2737.4|13
1640098790000|2021-12-21 14:59:50|2743.9|2737.9|2744.4|2738.4|2744.4|2738.4|2743.9|2737.9|5
1640098800000|2021-12-21 15:00:00|2744.6|2738.6|2744.1|2738.1|2744.6|2738.6|2744.1|2738.1|5
1640098810000|2021-12-21 15:00:10|2744.4|2738.4|2746.1|2740.1|2746.1|2740.1|2744.4|2738.4|7
1640098820000|2021-12-21 15:00:20|2746.4|2740.4|2746.4|2740.4|2746.6|2740.6|2746.1|2740.1|5
1640098830000|2021-12-21 15:00:30|2746.6|2740.6|2746.4|2740.4|2746.6|2740.6|2746.4|2740.4|2
1640098840000|2021-12-21 15:00:40|2746.9|2740.9|2746.6|2740.6|2747.1|2741.1|2746.4|2740.4|7
1640098850000|2021-12-21 15:00:50|2746.9|2740.9|2747.6|2741.6|2747.6|2741.6|2746.9|2740.9|4
1640098860000|2021-12-21 15:01:00|2747.1|2741.1|2746.9|2740.9|2747.4|2741.4|2746.6|2740.6|8
1640098870000|2021-12-21 15:01:10|2747.1|2741.1|2747.1|2741.1|2747.1|2741.1|2747.1|2741.1|1
1640098880000|2021-12-21 15:01:20|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|1
1640098890000|2021-12-21 15:01:30|2747.6|2741.6|2747.6|2741.6|2747.6|2741.6|2747.6|2741.6|1
1640098900000|2021-12-21 15:01:40|2747.9|2741.9|2749.4|2743.4|2749.6|2743.6|2747.9|2741.9|12
1640098910000|2021-12-21 15:01:50|2749.6|2743.6|2749.4|2743.4|2749.6|2743.6|2749.4|2743.4|2
1640098920000|2021-12-21 15:02:00|2749.6|2743.6|2748.6|2742.6|2749.6|2743.6|2748.6|2742.6|3
1640098930000|2021-12-21 15:02:10|2748.9|2742.9|2748.6|2742.6|2748.9|2742.9|2748.6|2742.6|2
1640098940000|2021-12-21 15:02:20|2748.9|2742.9|2748.9|2742.9|2748.9|2742.9|2748.9|2742.9|1
1640098950000|2021-12-21 15:02:30|2748.6|2742.6|2749.1|2743.1|2749.1|2743.1|2748.4|2742.4|7
1640098960000|2021-12-21 15:02:40|2749.4|2743.4|2748.9|2742.9|2749.4|2743.4|2748.9|2742.9|2
1640099000000|2021-12-21 15:03:20|2748.6|2742.6|2748.6|2742.6|2748.6|2742.6|2748.6|2742.6|1
1640099010000|2021-12-21 15:03:30|2748.9|2742.9|2748.9|2742.9|2749.6|2743.6|2748.9|2742.9|8
1640099020000|2021-12-21 15:03:40|2748.6|2742.6|2748.6|2742.6|2748.6|2742.6|2748.4|2742.4|3
1640099030000|2021-12-21 15:03:50|2748.9|2742.9|2748.6|2742.6|2748.9|2742.9|2748.6|2742.6|2
1640099040000|2021-12-21 15:04:00|2748.9|2742.9|2750.1|2744.1|2750.1|2744.1|2748.9|2742.9|12
1640099050000|2021-12-21 15:04:10|2750.4|2744.4|2750.6|2744.6|2751.1|2745.1|2750.4|2744.4|7
1640099060000|2021-12-21 15:04:20|2750.4|2744.4|2749.6|2743.6|2750.4|2744.4|2749.4|2743.4|15
1640099070000|2021-12-21 15:04:30|2749.9|2743.9|2750.1|2744.1|2750.4|2744.4|2749.9|2743.9|4
1640099080000|2021-12-21 15:04:40|2749.6|2743.6|2749.6|2743.6|2749.9|2743.9|2749.4|2743.4|8
1640099090000|2021-12-21 15:04:50|2749.9|2743.9|2750.4|2744.4|2750.4|2744.4|2749.9|2743.9|3
1640099100000|2021-12-21 15:05:00|2750.1|2744.1|2751.1|2745.1|2751.1|2745.1|2750.1|2744.1|2
1640099110000|2021-12-21 15:05:10|2750.6|2744.6|2751.1|2745.1|2751.1|2745.1|2750.6|2744.6|7
1640099120000|2021-12-21 15:05:20|2750.6|2744.6|2750.6|2744.6|2750.9|2744.9|2750.6|2744.6|5
1640099130000|2021-12-21 15:05:30|2750.9|2744.9|2750.6|2744.6|2751.1|2745.1|2750.6|2744.6|10
1640099140000|2021-12-21 15:05:40|2750.9|2744.9|2751.1|2745.1|2751.4|2745.4|2750.9|2744.9|4
1640099150000|2021-12-21 15:05:50|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|1
1640099160000|2021-12-21 15:06:00|2751.6|2745.6|2751.9|2745.9|2752.4|2746.4|2751.6|2745.6|8
1640099170000|2021-12-21 15:06:10|2751.6|2745.6|2751.9|2745.9|2752.1|2746.1|2751.6|2745.6|6
1640099180000|2021-12-21 15:06:20|2752.1|2746.1|2752.1|2746.1|2753.1|2747.1|2752.1|2746.1|6
1640099190000|2021-12-21 15:06:30|2752.4|2746.4|2751.9|2745.9|2752.4|2746.4|2751.6|2745.6|5
1640099200000|2021-12-21 15:06:40|2751.6|2745.6|2751.1|2745.1|2751.6|2745.6|2751.1|2745.1|6
1640099210000|2021-12-21 15:06:50|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|2750.9|2744.9|5
1640099220000|2021-12-21 15:07:00|2751.1|2745.1|2750.6|2744.6|2751.1|2745.1|2750.4|2744.4|7
1640099230000|2021-12-21 15:07:10|2750.4|2744.4|2750.4|2744.4|2750.9|2744.9|2749.6|2743.6|9
1640099240000|2021-12-21 15:07:20|2750.6|2744.6|2750.6|2744.6|2750.9|2744.9|2750.4|2744.4|5
1640099250000|2021-12-21 15:07:30|2750.9|2744.9|2750.4|2744.4|2751.1|2745.1|2750.4|2744.4|7
1640099260000|2021-12-21 15:07:40|2750.6|2744.6|2750.1|2744.1|2750.9|2744.9|2749.9|2743.9|10
1640099270000|2021-12-21 15:07:50|2750.4|2744.4|2749.6|2743.6|2750.6|2744.6|2749.6|2743.6|7
1640099280000|2021-12-21 15:08:00|2749.9|2743.9|2750.1|2744.1|2750.1|2744.1|2749.6|2743.6|6
1640099290000|2021-12-21 15:08:10|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|2750.1|2744.1|5
1640099300000|2021-12-21 15:08:20|2750.1|2744.1|2750.4|2744.4|2750.4|2744.4|2750.1|2744.1|6
1640099310000|2021-12-21 15:08:30|2750.1|2744.1|2748.6|2742.6|2750.1|2744.1|2748.4|2742.4|12
1640099320000|2021-12-21 15:08:40|2748.9|2742.9|2748.4|2742.4|2748.9|2742.9|2748.4|2742.4|5
1640099330000|2021-12-21 15:08:50|2748.6|2742.6|2748.4|2742.4|2748.9|2742.9|2748.4|2742.4|9
1640099340000|2021-12-21 15:09:00|2748.1|2742.1|2748.4|2742.4|2748.4|2742.4|2748.1|2742.1|2
1640099350000|2021-12-21 15:09:10|2748.1|2742.1|2747.1|2741.1|2748.1|2742.1|2747.1|2741.1|5
1640099360000|2021-12-21 15:09:20|2747.6|2741.6|2747.1|2741.1|2747.6|2741.6|2746.9|2740.9|13
1640099370000|2021-12-21 15:09:30|2746.9|2740.9|2745.4|2739.4|2747.1|2741.1|2745.4|2739.4|12
1640099380000|2021-12-21 15:09:40|2745.1|2739.1|2744.6|2738.6|2745.1|2739.1|2744.1|2738.1|17
1640099390000|2021-12-21 15:09:50|2744.4|2738.4|2741.6|2735.6|2744.4|2738.4|2741.6|2735.6|6
1640099400000|2021-12-21 15:10:00|2742.1|2736.1|2741.6|2735.6|2743.1|2737.1|2741.6|2735.6|6
1640099410000|2021-12-21 15:10:10|2741.9|2735.9|2742.4|2736.4|2742.4|2736.4|2741.9|2735.9|13
1640099420000|2021-12-21 15:10:20|2742.1|2736.1|2743.6|2737.6|2743.9|2737.9|2742.1|2736.1|6
1640099430000|2021-12-21 15:10:30|2743.9|2737.9|2743.4|2737.4|2743.9|2737.9|2743.4|2737.4|4
1640099440000|2021-12-21 15:10:40|2743.1|2737.1|2743.4|2737.4|2743.4|2737.4|2742.9|2736.9|4
1640099450000|2021-12-21 15:10:50|2743.6|2737.6|2744.1|2738.1|2744.4|2738.4|2743.6|2737.6|5
1640099460000|2021-12-21 15:11:00|2743.9|2737.9|2744.9|2738.9|2744.9|2738.9|2743.9|2737.9|7
1640099470000|2021-12-21 15:11:10|2744.6|2738.6|2744.4|2738.4|2744.6|2738.6|2744.1|2738.1|3
1640099480000|2021-12-21 15:11:20|2744.1|2738.1|2743.4|2737.4|2744.1|2738.1|2743.1|2737.1|10
1640099490000|2021-12-21 15:11:30|2743.6|2737.6|2744.9|2738.9|2744.9|2738.9|2743.6|2737.6|7
1640099500000|2021-12-21 15:11:40|2745.1|2739.1|2744.9|2738.9|2745.1|2739.1|2744.6|2738.6|3
1640099510000|2021-12-21 15:11:50|2745.1|2739.1|2745.6|2739.6|2745.6|2739.6|2745.1|2739.1|3
1640099520000|2021-12-21 15:12:00|2745.9|2739.9|2745.6|2739.6|2746.9|2740.9|2745.6|2739.6|11
1640099530000|2021-12-21 15:12:10|2745.4|2739.4|2745.4|2739.4|2745.9|2739.9|2744.9|2738.9|8
1640099540000|2021-12-21 15:12:20|2745.1|2739.1|2744.6|2738.6|2745.1|2739.1|2744.6|2738.6|3
1640099570000|2021-12-21 15:12:50|2744.9|2738.9|2745.6|2739.6|2746.4|2740.4|2744.9|2738.9|10
1640099580000|2021-12-21 15:13:00|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|1
1640099590000|2021-12-21 15:13:10|2745.6|2739.6|2745.9|2739.9|2745.9|2739.9|2745.4|2739.4|12
1640099600000|2021-12-21 15:13:20|2746.1|2740.1|2746.4|2740.4|2746.6|2740.6|2746.1|2740.1|5
1640099610000|2021-12-21 15:13:30|2746.6|2740.6|2747.1|2741.1|2747.1|2741.1|2746.6|2740.6|7
1640099620000|2021-12-21 15:13:40|2747.4|2741.4|2747.1|2741.1|2747.6|2741.6|2747.1|2741.1|4
1640099630000|2021-12-21 15:13:50|2747.4|2741.4|2747.1|2741.1|2747.6|2741.6|2747.1|2741.1|4
1640099640000|2021-12-21 15:14:00|2747.4|2741.4|2746.9|2740.9|2747.4|2741.4|2746.6|2740.6|5
1640099650000|2021-12-21 15:14:10|2746.6|2740.6|2747.1|2741.1|2747.1|2741.1|2746.4|2740.4|4
1640099660000|2021-12-21 15:14:20|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|1
1640099680000|2021-12-21 15:14:40|2747.1|2741.1|2747.1|2741.1|2747.1|2741.1|2747.1|2741.1|1
1640099690000|2021-12-21 15:14:50|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|2747.4|2741.4|1
1640099700000|2021-12-21 15:15:00|2747.1|2741.1|2746.6|2740.6|2747.1|2741.1|2746.6|2740.6|3
1640099710000|2021-12-21 15:15:10|2746.9|2740.9|2747.1|2741.1|2747.4|2741.4|2746.9|2740.9|4
1640099720000|2021-12-21 15:15:20|2746.6|2740.6|2747.1|2741.1|2747.1|2741.1|2746.6|2740.6|5
1640099730000|2021-12-21 15:15:30|2747.4|2741.4|2747.4|2741.4|2747.6|2741.6|2747.1|2741.1|4
1640099740000|2021-12-21 15:15:40|2746.9|2740.9|2746.4|2740.4|2746.9|2740.9|2746.4|2740.4|3
1640099750000|2021-12-21 15:15:50|2746.6|2740.6|2746.9|2740.9|2746.9|2740.9|2746.4|2740.4|4
1640099760000|2021-12-21 15:16:00|2747.1|2741.1|2747.4|2741.4|2747.4|2741.4|2747.1|2741.1|2
1640099770000|2021-12-21 15:16:10|2747.6|2741.6|2748.1|2742.1|2748.6|2742.6|2747.6|2741.6|6
1640099780000|2021-12-21 15:16:20|2748.4|2742.4|2748.9|2742.9|2748.9|2742.9|2747.9|2741.9|4
1640099790000|2021-12-21 15:16:30|2749.1|2743.1|2748.1|2742.1|2749.1|2743.1|2748.1|2742.1|4
1640099800000|2021-12-21 15:16:40|2748.4|2742.4|2748.1|2742.1|2748.9|2742.9|2748.1|2742.1|5
1640099810000|2021-12-21 15:16:50|2748.4|2742.4|2748.9|2742.9|2748.9|2742.9|2748.4|2742.4|3
1640099820000|2021-12-21 15:17:00|2748.6|2742.6|2750.1|2744.1|2750.1|2744.1|2748.6|2742.6|6
1640099830000|2021-12-21 15:17:10|2749.9|2743.9|2749.4|2743.4|2750.4|2744.4|2749.4|2743.4|4
1640099840000|2021-12-21 15:17:20|2749.6|2743.6|2749.6|2743.6|2749.6|2743.6|2749.6|2743.6|1
1640099850000|2021-12-21 15:17:30|2749.9|2743.9|2750.1|2744.1|2750.1|2744.1|2749.9|2743.9|2
1640099860000|2021-12-21 15:17:40|2749.6|2743.6|2748.6|2742.6|2750.9|2744.9|2748.6|2742.6|8
1640099870000|2021-12-21 15:17:50|2748.4|2742.4|2748.6|2742.6|2748.9|2742.9|2748.4|2742.4|5
1640099880000|2021-12-21 15:18:00|2748.4|2742.4|2748.4|2742.4|2748.6|2742.6|2748.4|2742.4|3
1640099890000|2021-12-21 15:18:10|2748.6|2742.6|2748.4|2742.4|2748.6|2742.6|2748.4|2742.4|2
1640099900000|2021-12-21 15:18:20|2748.6|2742.6|2748.6|2742.6|2748.6|2742.6|2748.6|2742.6|1
1640099910000|2021-12-21 15:18:30|2747.6|2741.6|2747.4|2741.4|2747.6|2741.6|2747.1|2741.1|5
1640099920000|2021-12-21 15:18:40|2747.1|2741.1|2747.1|2741.1|2747.4|2741.4|2747.1|2741.1|3
1640099930000|2021-12-21 15:18:50|2747.6|2741.6|2747.9|2741.9|2747.9|2741.9|2747.6|2741.6|2
1640099940000|2021-12-21 15:19:00|2747.4|2741.4|2747.4|2741.4|2748.4|2742.4|2747.4|2741.4|9
1640099950000|2021-12-21 15:19:10|2747.6|2741.6|2747.9|2741.9|2747.9|2741.9|2747.6|2741.6|2
1640099960000|2021-12-21 15:19:20|2748.1|2742.1|2747.9|2741.9|2748.4|2742.4|2747.9|2741.9|4
1640099970000|2021-12-21 15:19:30|2747.6|2741.6|2748.4|2742.4|2748.4|2742.4|2747.6|2741.6|6
1640099980000|2021-12-21 15:19:40|2748.6|2742.6|2748.9|2742.9|2748.9|2742.9|2748.6|2742.6|4
1640100000000|2021-12-21 15:20:00|2748.4|2742.4|2748.1|2742.1|2748.4|2742.4|2747.9|2741.9|10
1640100010000|2021-12-21 15:20:10|2747.9|2741.9|2748.6|2742.6|2748.6|2742.6|2747.9|2741.9|4
1640100020000|2021-12-21 15:20:20|2748.9|2742.9|2748.9|2742.9|2748.9|2742.9|2748.6|2742.6|3
1640100030000|2021-12-21 15:20:30|2749.1|2743.1|2749.6|2743.6|2749.6|2743.6|2749.1|2743.1|5
1640100040000|2021-12-21 15:20:40|2749.9|2743.9|2749.9|2743.9|2750.1|2744.1|2749.6|2743.6|4
1640100050000|2021-12-21 15:20:50|2749.6|2743.6|2750.1|2744.1|2750.1|2744.1|2749.6|2743.6|3
1640100060000|2021-12-21 15:21:00|2750.4|2744.4|2750.6|2744.6|2750.9|2744.9|2750.4|2744.4|4
1640100070000|2021-12-21 15:21:10|2750.9|2744.9|2750.6|2744.6|2751.1|2745.1|2750.6|2744.6|5
1640100080000|2021-12-21 15:21:20|2750.4|2744.4|2750.9|2744.9|2750.9|2744.9|2750.4|2744.4|3
1640100090000|2021-12-21 15:21:30|2751.1|2745.1|2751.4|2745.4|2751.4|2745.4|2751.1|2745.1|2
1640100100000|2021-12-21 15:21:40|2751.9|2745.9|2751.6|2745.6|2752.1|2746.1|2751.4|2745.4|4
1640100110000|2021-12-21 15:21:50|2751.9|2745.9|2752.4|2746.4|2752.4|2746.4|2751.9|2745.9|2
1640100120000|2021-12-21 15:22:00|2752.1|2746.1|2751.6|2745.6|2752.6|2746.6|2751.6|2745.6|5
1640100130000|2021-12-21 15:22:10|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|2751.6|2745.6|5
1640100140000|2021-12-21 15:22:20|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|1
1640100150000|2021-12-21 15:22:30|2751.9|2745.9|2751.6|2745.6|2752.1|2746.1|2751.4|2745.4|5
1640100160000|2021-12-21 15:22:40|2751.9|2745.9|2752.4|2746.4|2752.4|2746.4|2751.9|2745.9|3
1640100170000|2021-12-21 15:22:50|2752.6|2746.6|2752.6|2746.6|2752.6|2746.6|2752.6|2746.6|1
1640100180000|2021-12-21 15:23:00|2752.4|2746.4|2751.6|2745.6|2752.4|2746.4|2751.6|2745.6|3
1640100190000|2021-12-21 15:23:10|2751.9|2745.9|2752.1|2746.1|2752.4|2746.4|2751.9|2745.9|4
1640100200000|2021-12-21 15:23:20|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|1
1640100210000|2021-12-21 15:23:30|2752.1|2746.1|2751.9|2745.9|2752.1|2746.1|2751.9|2745.9|2
1640100220000|2021-12-21 15:23:40|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|1
1640100250000|2021-12-21 15:24:10|2752.4|2746.4|2752.4|2746.4|2752.6|2746.6|2752.4|2746.4|3
1640100260000|2021-12-21 15:24:20|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|1
1640100270000|2021-12-21 15:24:30|2751.6|2745.6|2751.6|2745.6|2751.6|2745.6|2751.6|2745.6|1
1640100280000|2021-12-21 15:24:40|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|1
1640100290000|2021-12-21 15:24:50|2751.6|2745.6|2750.9|2744.9|2751.6|2745.6|2750.9|2744.9|7
1640100300000|2021-12-21 15:25:00|2750.6|2744.6|2750.6|2744.6|2750.9|2744.9|2750.6|2744.6|3
1640100330000|2021-12-21 15:25:30|2750.4|2744.4|2749.9|2743.9|2750.6|2744.6|2749.6|2743.6|4
1640100360000|2021-12-21 15:26:00|2749.6|2743.6|2749.4|2743.4|2749.6|2743.6|2748.9|2742.9|4
1640100370000|2021-12-21 15:26:10|2749.1|2743.1|2749.4|2743.4|2749.4|2743.4|2749.1|2743.1|2
1640100380000|2021-12-21 15:26:20|2749.1|2743.1|2748.4|2742.4|2749.1|2743.1|2748.4|2742.4|4
1640100390000|2021-12-21 15:26:30|2748.6|2742.6|2748.9|2742.9|2748.9|2742.9|2748.4|2742.4|6
1640100400000|2021-12-21 15:26:40|2749.4|2743.4|2749.4|2743.4|2749.4|2743.4|2748.4|2742.4|7
1640100410000|2021-12-21 15:26:50|2749.6|2743.6|2749.9|2743.9|2749.9|2743.9|2749.6|2743.6|2
1640100430000|2021-12-21 15:27:10|2749.6|2743.6|2750.1|2744.1|2750.4|2744.4|2749.6|2743.6|6
1640100480000|2021-12-21 15:28:00|2750.4|2744.4|2750.6|2744.6|2751.1|2745.1|2750.1|2744.1|6
1640100490000|2021-12-21 15:28:10|2750.1|2744.1|2750.4|2744.4|2750.4|2744.4|2750.1|2744.1|4
1640100500000|2021-12-21 15:28:20|2750.1|2744.1|2750.1|2744.1|2750.1|2744.1|2749.6|2743.6|3
1640100510000|2021-12-21 15:28:30|2750.4|2744.4|2750.4|2744.4|2750.4|2744.4|2750.1|2744.1|3
1640100520000|2021-12-21 15:28:40|2750.6|2744.6|2750.6|2744.6|2750.9|2744.9|2750.4|2744.4|4
1640100530000|2021-12-21 15:28:50|2750.9|2744.9|2751.4|2745.4|2751.4|2745.4|2750.9|2744.9|3
1640100540000|2021-12-21 15:29:00|2751.1|2745.1|2751.1|2745.1|2751.1|2745.1|2751.1|2745.1|1
1640100550000|2021-12-21 15:29:10|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|2751.4|2745.4|1
1640100560000|2021-12-21 15:29:20|2751.6|2745.6|2751.6|2745.6|2751.9|2745.9|2751.4|2745.4|4
1640100570000|2021-12-21 15:29:30|2751.9|2745.9|2751.1|2745.1|2752.1|2746.1|2750.6|2744.6|6
1640100580000|2021-12-21 15:29:40|2751.4|2745.4|2751.6|2745.6|2751.9|2745.9|2751.4|2745.4|5
1640100590000|2021-12-21 15:29:50|2751.9|2745.9|2752.1|2746.1|2752.1|2746.1|2751.1|2745.1|8
1640100600000|2021-12-21 15:30:00|2751.6|2745.6|2752.6|2746.6|2752.6|2746.6|2751.6|2745.6|4
1640100640000|2021-12-21 15:30:40|2752.1|2746.1|2751.9|2745.9|2752.1|2746.1|2751.9|2745.9|2
1640100650000|2021-12-21 15:30:50|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|1
1640100660000|2021-12-21 15:31:00|2752.4|2746.4|2752.4|2746.4|2752.6|2746.6|2752.1|2746.1|5
1640100670000|2021-12-21 15:31:10|2752.6|2746.6|2752.6|2746.6|2752.6|2746.6|2752.6|2746.6|1
1640100690000|2021-12-21 15:31:30|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|1
1640100700000|2021-12-21 15:31:40|2752.4|2746.4|2753.4|2747.4|2753.4|2747.4|2752.4|2746.4|2
1640100710000|2021-12-21 15:31:50|2753.6|2747.6|2754.6|2748.6|2754.9|2748.9|2753.6|2747.6|13
1640100720000|2021-12-21 15:32:00|2754.4|2748.4|2754.9|2748.9|2754.9|2748.9|2754.1|2748.1|10
1640100730000|2021-12-21 15:32:10|2754.6|2748.6|2754.6|2748.6|2755.1|2749.1|2754.6|2748.6|5
1640100740000|2021-12-21 15:32:20|2754.4|2748.4|2754.4|2748.4|2754.4|2748.4|2754.1|2748.1|5
1640100760000|2021-12-21 15:32:40|2754.1|2748.1|2754.1|2748.1|2754.1|2748.1|2754.1|2748.1|1
1640100770000|2021-12-21 15:32:50|2753.9|2747.9|2754.9|2748.9|2754.9|2748.9|2753.6|2747.6|6
1640100780000|2021-12-21 15:33:00|2754.6|2748.6|2754.4|2748.4|2754.6|2748.6|2754.1|2748.1|11
1640100790000|2021-12-21 15:33:10|2754.9|2748.9|2754.6|2748.6|2754.9|2748.9|2754.4|2748.4|6
1640100800000|2021-12-21 15:33:20|2754.4|2748.4|2754.4|2748.4|2754.4|2748.4|2754.4|2748.4|1
1640100810000|2021-12-21 15:33:30|2754.6|2748.6|2754.9|2748.9|2754.9|2748.9|2754.4|2748.4|5
1640100820000|2021-12-21 15:33:40|2755.1|2749.1|2754.6|2748.6|2755.1|2749.1|2754.4|2748.4|3
1640100840000|2021-12-21 15:34:00|2754.9|2748.9|2754.6|2748.6|2754.9|2748.9|2754.6|2748.6|10
1640100850000|2021-12-21 15:34:10|2754.9|2748.9|2755.4|2749.4|2755.4|2749.4|2754.9|2748.9|3
1640100860000|2021-12-21 15:34:20|2755.1|2749.1|2755.4|2749.4|2756.1|2750.1|2755.1|2749.1|11
1640100870000|2021-12-21 15:34:30|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1640100880000|2021-12-21 15:34:40|2755.9|2749.9|2754.1|2748.1|2756.4|2750.4|2754.1|2748.1|7
1640100890000|2021-12-21 15:34:50|2754.4|2748.4|2754.9|2748.9|2754.9|2748.9|2754.4|2748.4|3
1640100900000|2021-12-21 15:35:00|2754.6|2748.6|2754.9|2748.9|2754.9|2748.9|2754.6|2748.6|2
1640100910000|2021-12-21 15:35:10|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|1
1640100920000|2021-12-21 15:35:20|2755.4|2749.4|2755.1|2749.1|2755.4|2749.4|2755.1|2749.1|2
1640100930000|2021-12-21 15:35:30|2755.4|2749.4|2755.9|2749.9|2755.9|2749.9|2755.4|2749.4|2
1640100940000|2021-12-21 15:35:40|2756.1|2750.1|2756.9|2750.9|2756.9|2750.9|2756.1|2750.1|3
1640100950000|2021-12-21 15:35:50|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2756.9|2750.9|3
1640100980000|2021-12-21 15:36:20|2757.4|2751.4|2757.1|2751.1|2757.4|2751.4|2757.1|2751.1|4
1640101010000|2021-12-21 15:36:50|2756.4|2750.4|2757.6|2751.6|2757.6|2751.6|2756.4|2750.4|6
1640101040000|2021-12-21 15:37:20|2757.4|2751.4|2757.6|2751.6|2757.6|2751.6|2757.4|2751.4|4
1640101060000|2021-12-21 15:37:40|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1640101070000|2021-12-21 15:37:50|2757.1|2751.1|2756.6|2750.6|2757.1|2751.1|2756.6|2750.6|3
1640101080000|2021-12-21 15:38:00|2756.9|2750.9|2756.1|2750.1|2757.1|2751.1|2756.1|2750.1|5
1640101100000|2021-12-21 15:38:20|2755.9|2749.9|2756.1|2750.1|2756.1|2750.1|2755.9|2749.9|2
1640101110000|2021-12-21 15:38:30|2756.4|2750.4|2756.6|2750.6|2756.6|2750.6|2756.4|2750.4|2
1640101130000|2021-12-21 15:38:50|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.9|2750.9|2
1640101150000|2021-12-21 15:39:10|2757.4|2751.4|2757.1|2751.1|2757.4|2751.4|2757.1|2751.1|2
1640101160000|2021-12-21 15:39:20|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.9|2750.9|2
1640101170000|2021-12-21 15:39:30|2757.4|2751.4|2757.1|2751.1|2757.4|2751.4|2756.9|2750.9|4
1640101180000|2021-12-21 15:39:40|2757.4|2751.4|2757.1|2751.1|2757.4|2751.4|2757.1|2751.1|2
1640101190000|2021-12-21 15:39:50|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1640101200000|2021-12-21 15:40:00|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|2
1640101210000|2021-12-21 15:40:10|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1640101220000|2021-12-21 15:40:20|2757.4|2751.4|2757.1|2751.1|2757.4|2751.4|2757.1|2751.1|4
1640101230000|2021-12-21 15:40:30|2757.4|2751.4|2756.6|2750.6|2757.4|2751.4|2756.6|2750.6|4
1640101240000|2021-12-21 15:40:40|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.9|2750.9|2
1640101250000|2021-12-21 15:40:50|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|2757.6|2751.6|1
1640101270000|2021-12-21 15:41:10|2757.9|2751.9|2757.6|2751.6|2757.9|2751.9|2757.6|2751.6|2
1640101280000|2021-12-21 15:41:20|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1640101290000|2021-12-21 15:41:30|2758.1|2752.1|2759.4|2753.4|2759.4|2753.4|2758.1|2752.1|2
1640101300000|2021-12-21 15:41:40|2759.6|2753.6|2759.9|2753.9|2760.1|2754.1|2759.4|2753.4|4
1640101310000|2021-12-21 15:41:50|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1640101320000|2021-12-21 15:42:00|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1640101330000|2021-12-21 15:42:10|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2760.4|2754.4|2
1640101340000|2021-12-21 15:42:20|2760.9|2754.9|2761.4|2755.4|2761.4|2755.4|2760.9|2754.9|2
1640101350000|2021-12-21 15:42:30|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1640101360000|2021-12-21 15:42:40|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1640101370000|2021-12-21 15:42:50|2762.1|2756.1|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|3
1640101380000|2021-12-21 15:43:00|2761.9|2755.9|2762.1|2756.1|2762.4|2756.4|2761.9|2755.9|4
1640101390000|2021-12-21 15:43:10|2762.4|2756.4|2763.9|2757.9|2763.9|2757.9|2762.4|2756.4|6
1640101400000|2021-12-21 15:43:20|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|1
1640101410000|2021-12-21 15:43:30|2764.4|2758.4|2764.1|2758.1|2764.4|2758.4|2764.1|2758.1|2
1640101420000|2021-12-21 15:43:40|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|2
1640101430000|2021-12-21 15:43:50|2765.4|2759.4|2764.6|2758.6|2765.4|2759.4|2764.6|2758.6|8
1640101440000|2021-12-21 15:44:00|2765.1|2759.1|2764.6|2758.6|2765.1|2759.1|2764.6|2758.6|4
1640101450000|2021-12-21 15:44:10|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|5
1640101460000|2021-12-21 15:44:20|2765.1|2759.1|2765.4|2759.4|2765.4|2759.4|2765.1|2759.1|4
1640101470000|2021-12-21 15:44:30|2765.1|2759.1|2765.1|2759.1|2765.9|2759.9|2765.1|2759.1|12
1640101480000|2021-12-21 15:44:40|2765.4|2759.4|2765.9|2759.9|2765.9|2759.9|2764.9|2758.9|6
1640101490000|2021-12-21 15:44:50|2765.1|2759.1|2765.4|2759.4|2765.9|2759.9|2765.1|2759.1|3
1640101500000|2021-12-21 15:45:00|2765.9|2759.9|2765.9|2759.9|2765.9|2759.9|2765.6|2759.6|3
1640101510000|2021-12-21 15:45:10|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|5
1640101520000|2021-12-21 15:45:20|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|3
1640101530000|2021-12-21 15:45:30|2764.9|2758.9|2765.4|2759.4|2765.4|2759.4|2764.9|2758.9|5
1640101540000|2021-12-21 15:45:40|2765.6|2759.6|2765.4|2759.4|2765.6|2759.6|2765.4|2759.4|2
1640101550000|2021-12-21 15:45:50|2765.6|2759.6|2766.1|2760.1|2766.6|2760.6|2765.4|2759.4|7
1640101560000|2021-12-21 15:46:00|2766.4|2760.4|2766.1|2760.1|2766.4|2760.4|2766.1|2760.1|4
1640101570000|2021-12-21 15:46:10|2766.4|2760.4|2766.6|2760.6|2766.6|2760.6|2766.1|2760.1|3
1640101600000|2021-12-21 15:46:40|2766.9|2760.9|2766.6|2760.6|2767.1|2761.1|2765.9|2759.9|5
1640101610000|2021-12-21 15:46:50|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1640101620000|2021-12-21 15:47:00|2766.6|2760.6|2766.9|2760.9|2766.9|2760.9|2766.6|2760.6|6
1640101630000|2021-12-21 15:47:10|2767.1|2761.1|2767.1|2761.1|2767.4|2761.4|2767.1|2761.1|7
1640101640000|2021-12-21 15:47:20|2767.4|2761.4|2766.9|2760.9|2767.6|2761.6|2766.6|2760.6|9
1640101650000|2021-12-21 15:47:30|2767.1|2761.1|2766.6|2760.6|2767.1|2761.1|2766.6|2760.6|6
1640101660000|2021-12-21 15:47:40|2766.9|2760.9|2767.9|2761.9|2769.6|2763.6|2766.6|2760.6|12
1640101670000|2021-12-21 15:47:50|2767.4|2761.4|2767.1|2761.1|2768.4|2762.4|2767.1|2761.1|11
1640101680000|2021-12-21 15:48:00|2767.4|2761.4|2767.9|2761.9|2768.1|2762.1|2767.4|2761.4|5
1640101690000|2021-12-21 15:48:10|2767.6|2761.6|2768.1|2762.1|2768.6|2762.6|2767.4|2761.4|8
1640101700000|2021-12-21 15:48:20|2767.9|2761.9|2767.9|2761.9|2768.1|2762.1|2767.9|2761.9|3
1640101710000|2021-12-21 15:48:30|2768.1|2762.1|2768.4|2762.4|2768.6|2762.6|2768.1|2762.1|6
1640101720000|2021-12-21 15:48:40|2768.9|2762.9|2768.1|2762.1|2768.9|2762.9|2768.1|2762.1|9
1640101730000|2021-12-21 15:48:50|2768.4|2762.4|2767.4|2761.4|2769.1|2763.1|2767.4|2761.4|9
1640101740000|2021-12-21 15:49:00|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1640101750000|2021-12-21 15:49:10|2767.4|2761.4|2767.1|2761.1|2767.6|2761.6|2767.1|2761.1|6
1640101760000|2021-12-21 15:49:20|2767.4|2761.4|2766.6|2760.6|2767.4|2761.4|2766.6|2760.6|4
1640101770000|2021-12-21 15:49:30|2766.9|2760.9|2765.6|2759.6|2766.9|2760.9|2765.6|2759.6|14
1640101780000|2021-12-21 15:49:40|2765.9|2759.9|2765.6|2759.6|2766.1|2760.1|2765.6|2759.6|11
1640101790000|2021-12-21 15:49:50|2765.9|2759.9|2764.9|2758.9|2765.9|2759.9|2764.9|2758.9|4
1640101800000|2021-12-21 15:50:00|2764.6|2758.6|2765.1|2759.1|2765.1|2759.1|2764.6|2758.6|3
1640101810000|2021-12-21 15:50:10|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|3
1640101820000|2021-12-21 15:50:20|2764.6|2758.6|2763.6|2757.6|2764.6|2758.6|2763.4|2757.4|7
1640101830000|2021-12-21 15:50:30|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1640101840000|2021-12-21 15:50:40|2762.9|2756.9|2762.4|2756.4|2762.9|2756.9|2762.4|2756.4|3
1640101850000|2021-12-21 15:50:50|2762.6|2756.6|2762.1|2756.1|2762.6|2756.6|2762.1|2756.1|2
1640101860000|2021-12-21 15:51:00|2761.6|2755.6|2761.1|2755.1|2761.6|2755.6|2761.1|2755.1|2
1640101870000|2021-12-21 15:51:10|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1640101880000|2021-12-21 15:51:20|2761.4|2755.4|2760.6|2754.6|2761.4|2755.4|2760.6|2754.6|4
1640101890000|2021-12-21 15:51:30|2760.9|2754.9|2760.1|2754.1|2760.9|2754.9|2760.1|2754.1|6
1640101900000|2021-12-21 15:51:40|2759.6|2753.6|2760.9|2754.9|2760.9|2754.9|2759.6|2753.6|3
1640101910000|2021-12-21 15:51:50|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.4|2754.4|3
1640101920000|2021-12-21 15:52:00|2760.4|2754.4|2760.1|2754.1|2760.6|2754.6|2760.1|2754.1|8
1640101930000|2021-12-21 15:52:10|2760.4|2754.4|2760.6|2754.6|2760.6|2754.6|2760.1|2754.1|4
1640101950000|2021-12-21 15:52:30|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1640101960000|2021-12-21 15:52:40|2760.4|2754.4|2761.1|2755.1|2761.1|2755.1|2760.4|2754.4|2
1640101970000|2021-12-21 15:52:50|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1640101980000|2021-12-21 15:53:00|2761.4|2755.4|2762.1|2756.1|2762.1|2756.1|2761.4|2755.4|3
1640101990000|2021-12-21 15:53:10|2761.9|2755.9|2759.9|2753.9|2761.9|2755.9|2759.9|2753.9|4
1640102000000|2021-12-21 15:53:20|2760.4|2754.4|2759.9|2753.9|2760.4|2754.4|2759.9|2753.9|6
1640102010000|2021-12-21 15:53:30|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1640102020000|2021-12-21 15:53:40|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|2759.9|2753.9|1
1640102030000|2021-12-21 15:53:50|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1640102040000|2021-12-21 15:54:00|2759.9|2753.9|2759.9|2753.9|2760.4|2754.4|2759.9|2753.9|5
1640102050000|2021-12-21 15:54:10|2760.4|2754.4|2759.9|2753.9|2760.4|2754.4|2759.9|2753.9|4
1640102060000|2021-12-21 15:54:20|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2759.9|2753.9|3
1640102070000|2021-12-21 15:54:30|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1640102080000|2021-12-21 15:54:40|2760.9|2754.9|2761.4|2755.4|2761.4|2755.4|2760.9|2754.9|3
1640102090000|2021-12-21 15:54:50|2762.1|2756.1|2761.4|2755.4|2762.1|2756.1|2761.1|2755.1|3
1640102100000|2021-12-21 15:55:00|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1640102110000|2021-12-21 15:55:10|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1640102120000|2021-12-21 15:55:20|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1640102130000|2021-12-21 15:55:30|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1640102140000|2021-12-21 15:55:40|2761.6|2755.6|2761.4|2755.4|2761.6|2755.6|2761.4|2755.4|2
1640102150000|2021-12-21 15:55:50|2761.6|2755.6|2761.4|2755.4|2761.6|2755.6|2761.4|2755.4|2
1640102160000|2021-12-21 15:56:00|2761.1|2755.1|2761.4|2755.4|2761.6|2755.6|2760.9|2754.9|6
1640102170000|2021-12-21 15:56:10|2761.6|2755.6|2761.1|2755.1|2761.6|2755.6|2760.1|2754.1|6
1640102180000|2021-12-21 15:56:20|2761.4|2755.4|2760.9|2754.9|2761.6|2755.6|2760.9|2754.9|4
1640102190000|2021-12-21 15:56:30|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2760.9|2754.9|3
1640102200000|2021-12-21 15:56:40|2761.4|2755.4|2760.4|2754.4|2761.4|2755.4|2760.4|2754.4|6
1640102210000|2021-12-21 15:56:50|2760.6|2754.6|2761.1|2755.1|2761.1|2755.1|2760.6|2754.6|3
1640102220000|2021-12-21 15:57:00|2761.4|2755.4|2761.9|2755.9|2761.9|2755.9|2761.1|2755.1|7
1640102230000|2021-12-21 15:57:10|2762.1|2756.1|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|2
1640102240000|2021-12-21 15:57:20|2762.1|2756.1|2761.6|2755.6|2762.1|2756.1|2761.6|2755.6|2
1640102250000|2021-12-21 15:57:30|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|2
1640102260000|2021-12-21 15:57:40|2761.6|2755.6|2762.1|2756.1|2762.1|2756.1|2761.6|2755.6|2
1640102270000|2021-12-21 15:57:50|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1640102280000|2021-12-21 15:58:00|2761.9|2755.9|2762.4|2756.4|2762.4|2756.4|2761.9|2755.9|3
1640102290000|2021-12-21 15:58:10|2762.6|2756.6|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|3
1640102320000|2021-12-21 15:58:40|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1640102340000|2021-12-21 15:59:00|2763.4|2757.4|2763.9|2757.9|2763.9|2757.9|2763.4|2757.4|4
1640102350000|2021-12-21 15:59:10|2764.1|2758.1|2763.9|2757.9|2764.1|2758.1|2763.9|2757.9|4
1640102360000|2021-12-21 15:59:20|2764.4|2758.4|2763.4|2757.4|2764.4|2758.4|2763.4|2757.4|4
1640102370000|2021-12-21 15:59:30|2763.6|2757.6|2763.4|2757.4|2763.6|2757.6|2763.1|2757.1|4
1640102380000|2021-12-21 15:59:40|2763.6|2757.6|2762.9|2756.9|2763.6|2757.6|2762.4|2756.4|9
1640102390000|2021-12-21 15:59:50|2763.1|2757.1|2763.9|2757.9|2763.9|2757.9|2763.1|2757.1|4
1640102400000|2021-12-21 16:00:00|2764.1|2758.1|2764.4|2758.4|2764.4|2758.4|2763.6|2757.6|4
1640102410000|2021-12-21 16:00:10|2764.6|2758.6|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|2
1640102420000|2021-12-21 16:00:20|2764.6|2758.6|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|2
1640102430000|2021-12-21 16:00:30|2765.1|2759.1|2763.6|2757.6|2765.6|2759.6|2763.4|2757.4|6
1640102440000|2021-12-21 16:00:40|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1640102450000|2021-12-21 16:00:50|2764.4|2758.4|2765.4|2759.4|2765.4|2759.4|2764.4|2758.4|6
1640102460000|2021-12-21 16:01:00|2765.6|2759.6|2766.1|2760.1|2766.1|2760.1|2765.4|2759.4|5
1640102470000|2021-12-21 16:01:10|2765.9|2759.9|2764.9|2758.9|2766.1|2760.1|2764.3|2758.3|10
1640102480000|2021-12-21 16:01:20|2764.6|2758.6|2766.1|2760.1|2766.1|2760.1|2764.6|2758.6|6
1640102490000|2021-12-21 16:01:30|2766.4|2760.4|2765.9|2759.9|2766.4|2760.4|2765.9|2759.9|2
1640102500000|2021-12-21 16:01:40|2766.1|2760.1|2765.9|2759.9|2766.6|2760.6|2765.9|2759.9|6
1640102510000|2021-12-21 16:01:50|2766.1|2760.1|2765.9|2759.9|2766.6|2760.6|2765.9|2759.9|5
1640102520000|2021-12-21 16:02:00|2765.6|2759.6|2765.6|2759.6|2765.9|2759.9|2765.6|2759.6|3
1640102540000|2021-12-21 16:02:20|2765.9|2759.9|2766.9|2760.9|2766.9|2760.9|2765.9|2759.9|4
1640102550000|2021-12-21 16:02:30|2767.1|2761.1|2767.4|2761.4|2767.4|2761.4|2767.1|2761.1|2
1640102560000|2021-12-21 16:02:40|2767.6|2761.6|2766.6|2760.6|2767.6|2761.6|2766.6|2760.6|3
1640102570000|2021-12-21 16:02:50|2766.4|2760.4|2766.9|2760.9|2766.9|2760.9|2765.9|2759.9|5
1640102580000|2021-12-21 16:03:00|2767.1|2761.1|2766.9|2760.9|2767.1|2761.1|2766.9|2760.9|2
1640102590000|2021-12-21 16:03:10|2767.1|2761.1|2767.4|2761.4|2767.4|2761.4|2767.1|2761.1|2
1640102600000|2021-12-21 16:03:20|2767.1|2761.1|2766.6|2760.6|2767.1|2761.1|2765.9|2759.9|7
1640102610000|2021-12-21 16:03:30|2766.4|2760.4|2765.9|2759.9|2766.4|2760.4|2765.9|2759.9|3
1640102620000|2021-12-21 16:03:40|2766.1|2760.1|2766.4|2760.4|2766.4|2760.4|2766.1|2760.1|2
1640102630000|2021-12-21 16:03:50|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.4|2760.4|3
1640102650000|2021-12-21 16:04:10|2766.9|2760.9|2766.9|2760.9|2767.1|2761.1|2766.9|2760.9|3
1640102660000|2021-12-21 16:04:20|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1640102670000|2021-12-21 16:04:30|2767.4|2761.4|2766.6|2760.6|2767.4|2761.4|2766.6|2760.6|3
1640102680000|2021-12-21 16:04:40|2766.9|2760.9|2766.6|2760.6|2766.9|2760.9|2766.6|2760.6|2
1640102690000|2021-12-21 16:04:50|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|1
1640102740000|2021-12-21 16:05:40|2766.6|2760.6|2766.1|2760.1|2766.6|2760.6|2765.9|2759.9|5
1640102760000|2021-12-21 16:06:00|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1640102790000|2021-12-21 16:06:30|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|1
1640102800000|2021-12-21 16:06:40|2766.9|2760.9|2767.4|2761.4|2767.4|2761.4|2766.9|2760.9|3
1640102820000|2021-12-21 16:07:00|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1640102870000|2021-12-21 16:07:50|2767.4|2761.4|2767.6|2761.6|2768.4|2762.4|2767.4|2761.4|6
1640102900000|2021-12-21 16:08:20|2767.4|2761.4|2766.6|2760.6|2767.4|2761.4|2766.4|2760.4|4
1640102910000|2021-12-21 16:08:30|2766.9|2760.9|2766.4|2760.4|2766.9|2760.9|2766.1|2760.1|5
1640102920000|2021-12-21 16:08:40|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|2
1640102930000|2021-12-21 16:08:50|2766.1|2760.1|2766.4|2760.4|2766.4|2760.4|2766.1|2760.1|2
1640102940000|2021-12-21 16:09:00|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|4
1640102950000|2021-12-21 16:09:10|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|2
1640102960000|2021-12-21 16:09:20|2765.6|2759.6|2765.4|2759.4|2765.6|2759.6|2765.4|2759.4|2
1640102970000|2021-12-21 16:09:30|2765.1|2759.1|2764.6|2758.6|2765.1|2759.1|2764.4|2758.4|3
1640102980000|2021-12-21 16:09:40|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1640102990000|2021-12-21 16:09:50|2763.9|2757.9|2763.4|2757.4|2764.6|2758.6|2763.4|2757.4|5
1640103000000|2021-12-21 16:10:00|2763.6|2757.6|2763.9|2757.9|2763.9|2757.9|2763.6|2757.6|4
1640103010000|2021-12-21 16:10:10|2763.6|2757.6|2764.1|2758.1|2764.1|2758.1|2763.6|2757.6|5
1640103020000|2021-12-21 16:10:20|2764.6|2758.6|2764.6|2758.6|2764.9|2758.9|2764.6|2758.6|3
1640103030000|2021-12-21 16:10:30|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1640103060000|2021-12-21 16:11:00|2765.4|2759.4|2765.6|2759.6|2765.9|2759.9|2765.4|2759.4|3
1640103070000|2021-12-21 16:11:10|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.1|2759.1|3
1640103080000|2021-12-21 16:11:20|2765.9|2759.9|2765.6|2759.6|2765.9|2759.9|2765.6|2759.6|2
1640103090000|2021-12-21 16:11:30|2767.1|2761.1|2767.9|2761.9|2767.9|2761.9|2767.1|2761.1|9
1640103100000|2021-12-21 16:11:40|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.1|2761.1|3
1640103110000|2021-12-21 16:11:50|2767.6|2761.6|2767.1|2761.1|2767.6|2761.6|2767.1|2761.1|2
1640103120000|2021-12-21 16:12:00|2767.4|2761.4|2767.4|2761.4|2767.6|2761.6|2767.4|2761.4|3
1640103130000|2021-12-21 16:12:10|2768.1|2762.1|2768.4|2762.4|2769.4|2763.4|2768.1|2762.1|8
1640103140000|2021-12-21 16:12:20|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2767.6|2761.6|8
1640103150000|2021-12-21 16:12:30|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.6|2761.6|3
1640103160000|2021-12-21 16:12:40|2768.1|2762.1|2768.1|2762.1|2768.4|2762.4|2768.1|2762.1|3
1640103190000|2021-12-21 16:13:10|2767.6|2761.6|2767.4|2761.4|2767.6|2761.6|2767.4|2761.4|2
1640103210000|2021-12-21 16:13:30|2767.6|2761.6|2767.4|2761.4|2767.6|2761.6|2767.1|2761.1|4
1640103220000|2021-12-21 16:13:40|2767.6|2761.6|2766.9|2760.9|2767.6|2761.6|2766.9|2760.9|6
1640103230000|2021-12-21 16:13:50|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|2767.1|2761.1|1
1640103250000|2021-12-21 16:14:10|2767.4|2761.4|2766.4|2760.4|2767.4|2761.4|2766.4|2760.4|4
1640103260000|2021-12-21 16:14:20|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1640103270000|2021-12-21 16:14:30|2766.4|2760.4|2765.9|2759.9|2766.4|2760.4|2765.6|2759.6|3
1640103280000|2021-12-21 16:14:40|2765.6|2759.6|2765.4|2759.4|2765.6|2759.6|2765.4|2759.4|2
1640103290000|2021-12-21 16:14:50|2765.6|2759.6|2765.9|2759.9|2765.9|2759.9|2765.6|2759.6|4
1640103320000|2021-12-21 16:15:20|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|2
1640103360000|2021-12-21 16:16:00|2766.1|2760.1|2767.1|2761.1|2767.1|2761.1|2766.1|2760.1|2
1640103370000|2021-12-21 16:16:10|2767.4|2761.4|2767.1|2761.1|2767.4|2761.4|2766.9|2760.9|3
1640103390000|2021-12-21 16:16:30|2767.4|2761.4|2766.9|2760.9|2767.4|2761.4|2766.9|2760.9|3
1640103400000|2021-12-21 16:16:40|2767.1|2761.1|2766.4|2760.4|2767.1|2761.1|2766.4|2760.4|3
1640103410000|2021-12-21 16:16:50|2766.6|2760.6|2766.6|2760.6|2766.9|2760.9|2766.6|2760.6|3
1640103420000|2021-12-21 16:17:00|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.1|2760.1|3
1640103430000|2021-12-21 16:17:10|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|2766.1|2760.1|1
1640103440000|2021-12-21 16:17:20|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.1|2760.1|3
1640103450000|2021-12-21 16:17:30|2766.6|2760.6|2766.4|2760.4|2766.6|2760.6|2766.4|2760.4|2
1640103460000|2021-12-21 16:17:40|2765.9|2759.9|2765.4|2759.4|2765.9|2759.9|2765.4|2759.4|2
1640103470000|2021-12-21 16:17:50|2765.6|2759.6|2761.6|2755.6|2765.6|2759.6|2761.6|2755.6|5
1640103480000|2021-12-21 16:18:00|2761.4|2755.4|2761.4|2755.4|2762.1|2756.1|2761.4|2755.4|10
1640103490000|2021-12-21 16:18:10|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|2761.6|2755.6|1
1640103500000|2021-12-21 16:18:20|2762.1|2756.1|2760.9|2754.9|2762.1|2756.1|2760.9|2754.9|3
1640103510000|2021-12-21 16:18:30|2761.1|2755.1|2760.9|2754.9|2761.6|2755.6|2760.9|2754.9|3
1640103520000|2021-12-21 16:18:40|2761.1|2755.1|2760.4|2754.4|2761.1|2755.1|2760.4|2754.4|4
1640103530000|2021-12-21 16:18:50|2760.1|2754.1|2760.1|2754.1|2760.9|2754.9|2760.1|2754.1|6
1640103540000|2021-12-21 16:19:00|2760.6|2754.6|2757.6|2751.6|2760.6|2754.6|2757.4|2751.4|7
1640103550000|2021-12-21 16:19:10|2757.1|2751.1|2754.9|2748.9|2757.1|2751.1|2754.4|2748.4|7
1640103560000|2021-12-21 16:19:20|2755.1|2749.1|2756.6|2750.6|2756.6|2750.6|2755.1|2749.1|9
1640103570000|2021-12-21 16:19:30|2756.4|2750.4|2756.9|2750.9|2756.9|2750.9|2756.1|2750.1|5
1640103580000|2021-12-21 16:19:40|2757.6|2751.6|2758.1|2752.1|2758.1|2752.1|2757.6|2751.6|3
1640103590000|2021-12-21 16:19:50|2758.6|2752.6|2759.4|2753.4|2759.4|2753.4|2757.6|2751.6|7
1640103600000|2021-12-21 16:20:00|2759.9|2753.9|2759.1|2753.1|2759.9|2753.9|2758.9|2752.9|5
1640103610000|2021-12-21 16:20:10|2758.9|2752.9|2757.1|2751.1|2758.9|2752.9|2757.1|2751.1|3
1640103620000|2021-12-21 16:20:20|2757.4|2751.4|2756.4|2750.4|2757.6|2751.6|2756.4|2750.4|4
1640103630000|2021-12-21 16:20:30|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.6|2750.6|4
1640103640000|2021-12-21 16:20:40|2756.9|2750.9|2758.4|2752.4|2758.6|2752.6|2756.9|2750.9|9
1640103650000|2021-12-21 16:20:50|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1640103660000|2021-12-21 16:21:00|2758.9|2752.9|2759.4|2753.4|2759.9|2753.9|2758.6|2752.6|11
1640103670000|2021-12-21 16:21:10|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|2760.1|2754.1|1
1640103680000|2021-12-21 16:21:20|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1640103690000|2021-12-21 16:21:30|2760.6|2754.6|2761.1|2755.1|2761.6|2755.6|2760.1|2754.1|9
1640103700000|2021-12-21 16:21:40|2760.4|2754.4|2760.4|2754.4|2761.1|2755.1|2760.1|2754.1|5
1640103720000|2021-12-21 16:22:00|2760.6|2754.6|2761.6|2755.6|2761.6|2755.6|2759.9|2753.9|6
1640103730000|2021-12-21 16:22:10|2761.9|2755.9|2762.1|2756.1|2762.4|2756.4|2761.6|2755.6|6
1640103740000|2021-12-21 16:22:20|2762.4|2756.4|2762.1|2756.1|2762.6|2756.6|2762.1|2756.1|5
1640103750000|2021-12-21 16:22:30|2761.9|2755.9|2762.1|2756.1|2762.6|2756.6|2761.9|2755.9|5
1640103760000|2021-12-21 16:22:40|2761.9|2755.9|2761.1|2755.1|2761.9|2755.9|2761.1|2755.1|5
1640103770000|2021-12-21 16:22:50|2760.9|2754.9|2761.1|2755.1|2761.1|2755.1|2760.9|2754.9|2
1640103780000|2021-12-21 16:23:00|2761.4|2755.4|2760.1|2754.1|2761.9|2755.9|2760.1|2754.1|5
1640103790000|2021-12-21 16:23:10|2760.9|2754.9|2760.6|2754.6|2760.9|2754.9|2760.6|2754.6|2
1640103800000|2021-12-21 16:23:20|2760.9|2754.9|2758.4|2752.4|2761.1|2755.1|2758.4|2752.4|9
1640103810000|2021-12-21 16:23:30|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1640103820000|2021-12-21 16:23:40|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.6|2752.6|3
1640103830000|2021-12-21 16:23:50|2759.1|2753.1|2758.9|2752.9|2759.1|2753.1|2758.9|2752.9|4
1640103840000|2021-12-21 16:24:00|2759.1|2753.1|2759.1|2753.1|2759.4|2753.4|2759.1|2753.1|3
1640103850000|2021-12-21 16:24:10|2759.4|2753.4|2759.1|2753.1|2759.4|2753.4|2759.1|2753.1|2
1640103860000|2021-12-21 16:24:20|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1640103870000|2021-12-21 16:24:30|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|2759.6|2753.6|1
1640103890000|2021-12-21 16:24:50|2759.4|2753.4|2758.9|2752.9|2759.4|2753.4|2758.9|2752.9|3
1640103900000|2021-12-21 16:25:00|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1640103920000|2021-12-21 16:25:20|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|3
1640103940000|2021-12-21 16:25:40|2760.4|2754.4|2759.6|2753.6|2760.6|2754.6|2759.6|2753.6|8
1640103950000|2021-12-21 16:25:50|2759.9|2753.9|2759.9|2753.9|2760.1|2754.1|2759.6|2753.6|5
1640103960000|2021-12-21 16:26:00|2759.6|2753.6|2759.6|2753.6|2759.9|2753.9|2759.6|2753.6|3
1640103970000|2021-12-21 16:26:10|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2758.6|2752.6|4
1640103980000|2021-12-21 16:26:20|2759.6|2753.6|2758.9|2752.9|2760.1|2754.1|2758.6|2752.6|8
1640103990000|2021-12-21 16:26:30|2758.6|2752.6|2758.9|2752.9|2758.9|2752.9|2758.6|2752.6|2
1640104000000|2021-12-21 16:26:40|2758.6|2752.6|2758.1|2752.1|2758.6|2752.6|2758.1|2752.1|8
1640104010000|2021-12-21 16:26:50|2758.4|2752.4|2758.9|2752.9|2758.9|2752.9|2758.4|2752.4|3
1640104020000|2021-12-21 16:27:00|2758.6|2752.6|2757.1|2751.1|2758.6|2752.6|2757.1|2751.1|4
1640104030000|2021-12-21 16:27:10|2757.4|2751.4|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|9
1640104040000|2021-12-21 16:27:20|2757.6|2751.6|2757.4|2751.4|2757.6|2751.6|2757.4|2751.4|4
1640104050000|2021-12-21 16:27:30|2757.1|2751.1|2757.4|2751.4|2757.6|2751.6|2757.1|2751.1|4
1640104060000|2021-12-21 16:27:40|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.4|2750.4|3
1640104080000|2021-12-21 16:28:00|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|2756.4|2750.4|1
1640104090000|2021-12-21 16:28:10|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|1
1640104100000|2021-12-21 16:28:20|2756.4|2750.4|2756.6|2750.6|2756.9|2750.9|2756.4|2750.4|4
1640104110000|2021-12-21 16:28:30|2756.4|2750.4|2756.9|2750.9|2756.9|2750.9|2756.4|2750.4|3
1640104120000|2021-12-21 16:28:40|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1640104130000|2021-12-21 16:28:50|2756.1|2750.1|2755.9|2749.9|2756.1|2750.1|2755.9|2749.9|2
1640104140000|2021-12-21 16:29:00|2755.6|2749.6|2755.1|2749.1|2755.6|2749.6|2755.1|2749.1|5
1640104150000|2021-12-21 16:29:10|2754.9|2748.9|2755.1|2749.1|2755.1|2749.1|2754.9|2748.9|2
1640104170000|2021-12-21 16:29:30|2755.4|2749.4|2755.1|2749.1|2755.4|2749.4|2755.1|2749.1|2
1640104180000|2021-12-21 16:29:40|2755.4|2749.4|2755.9|2749.9|2755.9|2749.9|2755.4|2749.4|3
1640104190000|2021-12-21 16:29:50|2756.1|2750.1|2756.1|2750.1|2756.4|2750.4|2755.4|2749.4|6
1640104200000|2021-12-21 16:30:00|2756.4|2750.4|2756.1|2750.1|2756.6|2750.6|2756.1|2750.1|5
1640104210000|2021-12-21 16:30:10|2755.9|2749.9|2754.9|2748.9|2755.9|2749.9|2754.6|2748.6|6
1640104220000|2021-12-21 16:30:20|2754.6|2748.6|2757.6|2751.6|2757.6|2751.6|2754.6|2748.6|8
1640104230000|2021-12-21 16:30:30|2758.4|2752.4|2758.1|2752.1|2758.9|2752.9|2758.1|2752.1|5
1640104240000|2021-12-21 16:30:40|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1640104250000|2021-12-21 16:30:50|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1640104260000|2021-12-21 16:31:00|2758.9|2752.9|2759.6|2753.6|2759.6|2753.6|2758.9|2752.9|3
1640104270000|2021-12-21 16:31:10|2759.1|2753.1|2758.6|2752.6|2759.1|2753.1|2758.6|2752.6|3
1640104280000|2021-12-21 16:31:20|2758.4|2752.4|2756.6|2750.6|2758.4|2752.4|2756.6|2750.6|3
1640104290000|2021-12-21 16:31:30|2756.4|2750.4|2755.6|2749.6|2757.1|2751.1|2755.6|2749.6|7
1640104300000|2021-12-21 16:31:40|2755.4|2749.4|2755.1|2749.1|2755.4|2749.4|2755.1|2749.1|2
1640104310000|2021-12-21 16:31:50|2755.4|2749.4|2754.4|2748.4|2755.4|2749.4|2754.4|2748.4|2
1640104320000|2021-12-21 16:32:00|2754.6|2748.6|2755.9|2749.9|2756.1|2750.1|2754.6|2748.6|8
1640104330000|2021-12-21 16:32:10|2756.1|2750.1|2756.4|2750.4|2756.4|2750.4|2755.9|2749.9|4
1640104340000|2021-12-21 16:32:20|2756.6|2750.6|2756.6|2750.6|2756.9|2750.9|2755.9|2749.9|7
1640104350000|2021-12-21 16:32:30|2756.9|2750.9|2757.1|2751.1|2757.1|2751.1|2756.9|2750.9|2
1640104360000|2021-12-21 16:32:40|2757.4|2751.4|2758.4|2752.4|2758.4|2752.4|2757.4|2751.4|4
1640104370000|2021-12-21 16:32:50|2758.6|2752.6|2758.9|2752.9|2758.9|2752.9|2758.6|2752.6|2
1640104390000|2021-12-21 16:33:10|2759.1|2753.1|2759.4|2753.4|2759.4|2753.4|2759.1|2753.1|2
1640104400000|2021-12-21 16:33:20|2759.6|2753.6|2759.4|2753.4|2759.9|2753.9|2759.1|2753.1|4
1640104410000|2021-12-21 16:33:30|2759.6|2753.6|2759.4|2753.4|2759.6|2753.6|2759.4|2753.4|4
1640104420000|2021-12-21 16:33:40|2758.4|2752.4|2758.1|2752.1|2758.6|2752.6|2757.9|2751.9|8
1640104430000|2021-12-21 16:33:50|2757.9|2751.9|2758.4|2752.4|2758.4|2752.4|2757.9|2751.9|3
1640104440000|2021-12-21 16:34:00|2757.9|2751.9|2757.1|2751.1|2758.1|2752.1|2757.1|2751.1|5
1640104450000|2021-12-21 16:34:10|2756.9|2750.9|2756.6|2750.6|2757.1|2751.1|2756.4|2750.4|5
1640104460000|2021-12-21 16:34:20|2756.1|2750.1|2755.9|2749.9|2756.6|2750.6|2755.6|2749.6|8
1640104470000|2021-12-21 16:34:30|2755.6|2749.6|2754.9|2748.9|2755.6|2749.6|2754.9|2748.9|4
1640104480000|2021-12-21 16:34:40|2754.4|2748.4|2754.9|2748.9|2754.9|2748.9|2754.1|2748.1|7
1640104490000|2021-12-21 16:34:50|2755.1|2749.1|2754.6|2748.6|2756.1|2750.1|2754.6|2748.6|9
1640104500000|2021-12-21 16:35:00|2754.4|2748.4|2754.6|2748.6|2754.6|2748.6|2754.4|2748.4|4
1640104510000|2021-12-21 16:35:10|2754.9|2748.9|2754.6|2748.6|2755.1|2749.1|2754.4|2748.4|5
1640104520000|2021-12-21 16:35:20|2753.9|2747.9|2755.9|2749.9|2755.9|2749.9|2753.9|2747.9|5
1640104530000|2021-12-21 16:35:30|2755.6|2749.6|2755.1|2749.1|2755.6|2749.6|2755.1|2749.1|5
1640104550000|2021-12-21 16:35:50|2754.9|2748.9|2755.4|2749.4|2755.4|2749.4|2754.9|2748.9|5
1640104560000|2021-12-21 16:36:00|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1640104570000|2021-12-21 16:36:10|2755.4|2749.4|2755.9|2749.9|2755.9|2749.9|2755.4|2749.4|3
1640104590000|2021-12-21 16:36:30|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.4|2749.4|3
1640104600000|2021-12-21 16:36:40|2755.9|2749.9|2755.6|2749.6|2755.9|2749.9|2755.6|2749.6|2
1640104610000|2021-12-21 16:36:50|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1640104620000|2021-12-21 16:37:00|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1640104650000|2021-12-21 16:37:30|2755.4|2749.4|2755.1|2749.1|2755.4|2749.4|2755.1|2749.1|2
1640104670000|2021-12-21 16:37:50|2755.4|2749.4|2755.6|2749.6|2755.6|2749.6|2755.4|2749.4|2
1640104690000|2021-12-21 16:38:10|2755.9|2749.9|2755.6|2749.6|2755.9|2749.9|2755.6|2749.6|4
1640104700000|2021-12-21 16:38:20|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1640104710000|2021-12-21 16:38:30|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|2755.6|2749.6|1
1640104760000|2021-12-21 16:39:20|2755.9|2749.9|2755.6|2749.6|2755.9|2749.9|2755.6|2749.6|2
1640104770000|2021-12-21 16:39:30|2755.4|2749.4|2754.9|2748.9|2755.4|2749.4|2754.9|2748.9|2
1640104800000|2021-12-21 16:40:00|2754.6|2748.6|2754.4|2748.4|2754.6|2748.6|2754.1|2748.1|3
1640104810000|2021-12-21 16:40:10|2754.1|2748.1|2754.1|2748.1|2754.1|2748.1|2754.1|2748.1|1
1640104820000|2021-12-21 16:40:20|2753.9|2747.9|2754.1|2748.1|2754.1|2748.1|2753.9|2747.9|6
1640104840000|2021-12-21 16:40:40|2754.4|2748.4|2754.4|2748.4|2754.4|2748.4|2754.4|2748.4|1
1640104850000|2021-12-21 16:40:50|2754.6|2748.6|2754.9|2748.9|2755.4|2749.4|2754.6|2748.6|5
1640104860000|2021-12-21 16:41:00|2755.4|2749.4|2755.6|2749.6|2755.6|2749.6|2755.4|2749.4|2
1640104880000|2021-12-21 16:41:20|2755.4|2749.4|2755.1|2749.1|2755.4|2749.4|2755.1|2749.1|2
1640104890000|2021-12-21 16:41:30|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|2755.4|2749.4|1
1640104920000|2021-12-21 16:42:00|2755.1|2749.1|2754.9|2748.9|2755.1|2749.1|2754.4|2748.4|4
1640104930000|2021-12-21 16:42:10|2754.6|2748.6|2753.9|2747.9|2754.6|2748.6|2753.9|2747.9|4
1640104940000|2021-12-21 16:42:20|2754.1|2748.1|2754.4|2748.4|2754.4|2748.4|2754.1|2748.1|2
1640104950000|2021-12-21 16:42:30|2754.1|2748.1|2753.1|2747.1|2754.1|2748.1|2752.9|2746.9|5
1640104960000|2021-12-21 16:42:40|2752.9|2746.9|2751.9|2745.9|2752.9|2746.9|2751.1|2745.1|7
1640104980000|2021-12-21 16:43:00|2752.1|2746.1|2751.9|2745.9|2752.4|2746.4|2751.6|2745.6|4
1640104990000|2021-12-21 16:43:10|2751.6|2745.6|2751.9|2745.9|2751.9|2745.9|2751.6|2745.6|2
1640105000000|2021-12-21 16:43:20|2751.6|2745.6|2752.1|2746.1|2753.1|2747.1|2751.6|2745.6|6
1640105010000|2021-12-21 16:43:30|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|1
1640105020000|2021-12-21 16:43:40|2752.1|2746.1|2752.4|2746.4|2752.4|2746.4|2752.1|2746.1|2
1640105030000|2021-12-21 16:43:50|2752.6|2746.6|2752.9|2746.9|2753.4|2747.4|2752.4|2746.4|6
1640105040000|2021-12-21 16:44:00|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|1
1640105050000|2021-12-21 16:44:10|2751.9|2745.9|2752.4|2746.4|2752.4|2746.4|2751.9|2745.9|6
1640105060000|2021-12-21 16:44:20|2752.1|2746.1|2751.9|2745.9|2752.4|2746.4|2751.9|2745.9|6
1640105070000|2021-12-21 16:44:30|2751.6|2745.6|2751.9|2745.9|2751.9|2745.9|2751.6|2745.6|2
1640105080000|2021-12-21 16:44:40|2751.6|2745.6|2751.9|2745.9|2751.9|2745.9|2751.6|2745.6|2
1640105090000|2021-12-21 16:44:50|2752.1|2746.1|2751.9|2745.9|2752.1|2746.1|2751.9|2745.9|2
1640105100000|2021-12-21 16:45:00|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|2751.9|2745.9|3
1640105110000|2021-12-21 16:45:10|2751.9|2745.9|2751.9|2745.9|2751.9|2745.9|2751.6|2745.6|3
1640105120000|2021-12-21 16:45:20|2751.6|2745.6|2751.9|2745.9|2751.9|2745.9|2751.6|2745.6|2
1640105130000|2021-12-21 16:45:30|2751.6|2745.6|2751.9|2745.9|2751.9|2745.9|2751.6|2745.6|4
1640105140000|2021-12-21 16:45:40|2751.6|2745.6|2752.6|2746.6|2752.6|2746.6|2751.6|2745.6|4
1640105160000|2021-12-21 16:46:00|2752.9|2746.9|2752.6|2746.6|2752.9|2746.9|2752.6|2746.6|2
1640105200000|2021-12-21 16:46:40|2752.9|2746.9|2752.9|2746.9|2752.9|2746.9|2752.9|2746.9|1
1640105220000|2021-12-21 16:47:00|2752.6|2746.6|2752.6|2746.6|2752.6|2746.6|2752.4|2746.4|3
1640105250000|2021-12-21 16:47:30|2752.4|2746.4|2752.6|2746.6|2752.6|2746.6|2752.4|2746.4|2
1640105280000|2021-12-21 16:48:00|2752.4|2746.4|2752.9|2746.9|2753.4|2747.4|2752.4|2746.4|8
1640105290000|2021-12-21 16:48:10|2752.6|2746.6|2752.4|2746.4|2752.6|2746.6|2752.4|2746.4|2
1640105300000|2021-12-21 16:48:20|2752.1|2746.1|2752.4|2746.4|2752.4|2746.4|2752.1|2746.1|2
1640105320000|2021-12-21 16:48:40|2752.1|2746.1|2752.6|2746.6|2752.6|2746.6|2752.1|2746.1|5
1640105330000|2021-12-21 16:48:50|2752.4|2746.4|2752.4|2746.4|2752.4|2746.4|2752.4|2746.4|1
1640105370000|2021-12-21 16:49:30|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|2752.1|2746.1|1
1640105410000|2021-12-21 16:50:10|2752.4|2746.4|2752.9|2746.9|2753.1|2747.1|2752.4|2746.4|3
1640105430000|2021-12-21 16:50:30|2753.1|2747.1|2754.1|2748.1|2754.1|2748.1|2753.1|2747.1|4
1640105440000|2021-12-21 16:50:40|2754.6|2748.6|2755.6|2749.6|2755.6|2749.6|2754.6|2748.6|3
1640105450000|2021-12-21 16:50:50|2755.9|2749.9|2755.6|2749.6|2755.9|2749.9|2755.6|2749.6|2
1640105460000|2021-12-21 16:51:00|2755.4|2749.4|2755.1|2749.1|2755.4|2749.4|2755.1|2749.1|2
1640105500000|2021-12-21 16:51:40|2754.9|2748.9|2755.1|2749.1|2755.1|2749.1|2754.9|2748.9|2
1640105510000|2021-12-21 16:51:50|2754.9|2748.9|2754.9|2748.9|2754.9|2748.9|2754.9|2748.9|1
1640105520000|2021-12-21 16:52:00|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|2755.1|2749.1|1
1640105560000|2021-12-21 16:52:40|2754.9|2748.9|2754.1|2748.1|2755.1|2749.1|2754.1|2748.1|5
1640105570000|2021-12-21 16:52:50|2754.4|2748.4|2753.6|2747.6|2754.4|2748.4|2753.6|2747.6|2
1640105580000|2021-12-21 16:53:00|2753.4|2747.4|2753.1|2747.1|2753.4|2747.4|2753.1|2747.1|2
1640105590000|2021-12-21 16:53:10|2753.4|2747.4|2753.6|2747.6|2753.6|2747.6|2753.4|2747.4|2
1640105640000|2021-12-21 16:54:00|2753.4|2747.4|2753.1|2747.1|2753.4|2747.4|2752.9|2746.9|3
1640105660000|2021-12-21 16:54:20|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|1
1640105670000|2021-12-21 16:54:30|2752.9|2746.9|2752.9|2746.9|2752.9|2746.9|2752.9|2746.9|1
1640105690000|2021-12-21 16:54:50|2752.6|2746.6|2752.6|2746.6|2752.6|2746.6|2752.6|2746.6|1
1640105700000|2021-12-21 16:55:00|2752.4|2746.4|2752.1|2746.1|2752.4|2746.4|2752.1|2746.1|2
1640105710000|2021-12-21 16:55:10|2752.4|2746.4|2753.1|2747.1|2753.4|2747.4|2752.4|2746.4|4
1640105730000|2021-12-21 16:55:30|2752.9|2746.9|2752.9|2746.9|2752.9|2746.9|2752.9|2746.9|1
1640105740000|2021-12-21 16:55:40|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|1
1640105750000|2021-12-21 16:55:50|2752.9|2746.9|2753.1|2747.1|2753.1|2747.1|2752.1|2746.1|5
1640105790000|2021-12-21 16:56:30|2753.6|2747.6|2755.6|2749.6|2755.9|2749.9|2753.6|2747.6|6
1640105800000|2021-12-21 16:56:40|2755.4|2749.4|2755.1|2749.1|2755.4|2749.4|2755.1|2749.1|2
1640105810000|2021-12-21 16:56:50|2754.9|2748.9|2754.4|2748.4|2754.9|2748.9|2754.4|2748.4|4
1640105820000|2021-12-21 16:57:00|2754.1|2748.1|2753.6|2747.6|2754.1|2748.1|2753.6|2747.6|7
1640105830000|2021-12-21 16:57:10|2754.1|2748.1|2754.1|2748.1|2754.4|2748.4|2754.1|2748.1|3
1640105850000|2021-12-21 16:57:30|2753.9|2747.9|2754.1|2748.1|2754.1|2748.1|2753.9|2747.9|2
1640105860000|2021-12-21 16:57:40|2753.9|2747.9|2754.1|2748.1|2754.1|2748.1|2753.9|2747.9|2
1640105880000|2021-12-21 16:58:00|2753.9|2747.9|2753.6|2747.6|2753.9|2747.9|2753.6|2747.6|4
1640105920000|2021-12-21 16:58:40|2752.9|2746.9|2753.1|2747.1|2753.4|2747.4|2752.9|2746.9|3
1640105930000|2021-12-21 16:58:50|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|2753.4|2747.4|1
1640105940000|2021-12-21 16:59:00|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|2753.1|2747.1|1
1640105960000|2021-12-21 16:59:20|2753.4|2747.4|2753.1|2747.1|2753.4|2747.4|2753.1|2747.1|2
1640105970000|2021-12-21 16:59:30|2753.4|2747.4|2753.1|2747.1|2753.4|2747.4|2753.1|2747.1|2
1640105980000|2021-12-21 16:59:40|2753.6|2747.6|2753.6|2747.6|2753.9|2747.9|2753.6|2747.6|3
1640105990000|2021-12-21 16:59:50|2753.9|2747.9|2755.1|2749.1|2755.4|2749.4|2753.9|2747.9|5
1640106000000|2021-12-21 17:00:00|2755.6|2749.6|2756.1|2750.1|2756.1|2750.1|2755.6|2749.6|3
1640106020000|2021-12-21 17:00:20|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1640106060000|2021-12-21 17:01:00|2755.6|2749.6|2755.4|2749.4|2755.6|2749.6|2755.4|2749.4|2
1640106110000|2021-12-21 17:01:50|2755.6|2749.6|2756.4|2750.4|2756.4|2750.4|2755.6|2749.6|2
1640106130000|2021-12-21 17:02:10|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1640106150000|2021-12-21 17:02:30|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|2756.1|2750.1|1
1640106160000|2021-12-21 17:02:40|2755.9|2749.9|2755.6|2749.6|2755.9|2749.9|2755.6|2749.6|2
1640106170000|2021-12-21 17:02:50|2755.4|2749.4|2755.6|2749.6|2755.9|2749.9|2755.4|2749.4|3
1640106180000|2021-12-21 17:03:00|2755.9|2749.9|2755.6|2749.6|2755.9|2749.9|2755.6|2749.6|2
1640106190000|2021-12-21 17:03:10|2755.9|2749.9|2755.6|2749.6|2755.9|2749.9|2755.6|2749.6|2
1640106200000|2021-12-21 17:03:20|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1640106250000|2021-12-21 17:04:10|2755.6|2749.6|2754.6|2748.6|2755.6|2749.6|2754.1|2748.1|4
1640106270000|2021-12-21 17:04:30|2754.9|2748.9|2755.1|2749.1|2755.1|2749.1|2754.9|2748.9|2
1640106290000|2021-12-21 17:04:50|2754.9|2748.9|2754.9|2748.9|2754.9|2748.9|2754.9|2748.9|1
1640106320000|2021-12-21 17:05:20|2755.6|2749.6|2755.4|2749.4|2755.6|2749.6|2755.4|2749.4|2
1640106330000|2021-12-21 17:05:30|2755.9|2749.9|2758.6|2752.6|2758.6|2752.6|2755.9|2749.9|7
1640106340000|2021-12-21 17:05:40|2758.9|2752.9|2758.9|2752.9|2758.9|2752.9|2758.6|2752.6|3
1640106350000|2021-12-21 17:05:50|2758.6|2752.6|2757.6|2751.6|2758.6|2752.6|2757.6|2751.6|2
1640106370000|2021-12-21 17:06:10|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1640106380000|2021-12-21 17:06:20|2758.4|2752.4|2757.9|2751.9|2758.4|2752.4|2757.9|2751.9|2
1640106460000|2021-12-21 17:07:40|2758.1|2752.1|2757.9|2751.9|2758.1|2752.1|2757.9|2751.9|2
1640106470000|2021-12-21 17:07:50|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1640106480000|2021-12-21 17:08:00|2758.6|2752.6|2758.9|2752.9|2758.9|2752.9|2758.6|2752.6|2
1640106500000|2021-12-21 17:08:20|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1640106510000|2021-12-21 17:08:30|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1640106540000|2021-12-21 17:09:00|2758.1|2752.1|2758.1|2752.1|2758.1|2752.1|2757.9|2751.9|3
1640106550000|2021-12-21 17:09:10|2758.4|2752.4|2758.6|2752.6|2758.6|2752.6|2758.4|2752.4|2
1640106640000|2021-12-21 17:10:40|2758.4|2752.4|2757.1|2751.1|2758.4|2752.4|2756.9|2750.9|3
1640106650000|2021-12-21 17:10:50|2757.4|2751.4|2756.4|2750.4|2757.4|2751.4|2756.4|2750.4|5
1640106660000|2021-12-21 17:11:00|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|2756.6|2750.6|1
1640106680000|2021-12-21 17:11:20|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1640106710000|2021-12-21 17:11:50|2757.4|2751.4|2756.9|2750.9|2757.4|2751.4|2756.9|2750.9|2
1640106720000|2021-12-21 17:12:00|2757.1|2751.1|2756.9|2750.9|2757.1|2751.1|2756.9|2750.9|2
1640106760000|2021-12-21 17:12:40|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|2757.1|2751.1|1
1640106770000|2021-12-21 17:12:50|2757.4|2751.4|2757.6|2751.6|2757.6|2751.6|2757.4|2751.4|2
1640106810000|2021-12-21 17:13:30|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|2757.9|2751.9|1
1640106820000|2021-12-21 17:13:40|2758.9|2752.9|2758.6|2752.6|2759.1|2753.1|2758.6|2752.6|3
1640106830000|2021-12-21 17:13:50|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|1
1640106850000|2021-12-21 17:14:10|2759.1|2753.1|2760.4|2754.4|2760.4|2754.4|2759.1|2753.1|10
1640106860000|2021-12-21 17:14:20|2760.6|2754.6|2761.1|2755.1|2761.1|2755.1|2760.5|2754.5|8
1640106880000|2021-12-21 17:14:40|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1640106890000|2021-12-21 17:14:50|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|6
1640106900000|2021-12-21 17:15:00|2762.1|2756.1|2762.1|2756.1|2762.4|2756.4|2762.1|2756.1|3
1640106910000|2021-12-21 17:15:10|2762.4|2756.4|2762.1|2756.1|2762.4|2756.4|2762.1|2756.1|4
1640106920000|2021-12-21 17:15:20|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1640106950000|2021-12-21 17:15:50|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|2
1640107040000|2021-12-21 17:17:20|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|2
1640107070000|2021-12-21 17:17:50|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1640107080000|2021-12-21 17:18:00|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1640107100000|2021-12-21 17:18:20|2762.1|2756.1|2761.4|2755.4|2762.1|2756.1|2761.4|2755.4|2
1640107110000|2021-12-21 17:18:30|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1640107120000|2021-12-21 17:18:40|2762.6|2756.6|2762.1|2756.1|2762.6|2756.6|2762.1|2756.1|2
1640107180000|2021-12-21 17:19:40|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1640107190000|2021-12-21 17:19:50|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1640107200000|2021-12-21 17:20:00|2762.6|2756.6|2762.9|2756.9|2762.9|2756.9|2762.6|2756.6|6
1640107210000|2021-12-21 17:20:10|2762.6|2756.6|2762.6|2756.6|2762.9|2756.9|2762.6|2756.6|3
1640107220000|2021-12-21 17:20:20|2762.9|2756.9|2762.9|2756.9|2763.4|2757.4|2762.9|2756.9|9
1640107230000|2021-12-21 17:20:30|2763.1|2757.1|2763.1|2757.1|2763.1|2757.1|2762.9|2756.9|5
1640107240000|2021-12-21 17:20:40|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|2762.9|2756.9|1
1640107250000|2021-12-21 17:20:50|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1640107260000|2021-12-21 17:21:00|2761.9|2755.9|2762.1|2756.1|2762.1|2756.1|2761.9|2755.9|10
1640107280000|2021-12-21 17:21:20|2762.4|2756.4|2762.6|2756.6|2762.6|2756.6|2762.4|2756.4|2
1640107300000|2021-12-21 17:21:40|2762.4|2756.4|2760.9|2754.9|2762.4|2756.4|2760.9|2754.9|2
1640107310000|2021-12-21 17:21:50|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1640107330000|2021-12-21 17:22:10|2760.9|2754.9|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|3
1640107350000|2021-12-21 17:22:30|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|2
1640107400000|2021-12-21 17:23:20|2761.1|2755.1|2760.1|2754.1|2761.1|2755.1|2759.9|2753.9|4
1640107410000|2021-12-21 17:23:30|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|2760.4|2754.4|1
1640107460000|2021-12-21 17:24:20|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1640107480000|2021-12-21 17:24:40|2761.1|2755.1|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|3
1640107490000|2021-12-21 17:24:50|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.6|2754.6|2
1640107500000|2021-12-21 17:25:00|2761.1|2755.1|2760.9|2754.9|2761.1|2755.1|2760.9|2754.9|2
1640107540000|2021-12-21 17:25:40|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1640107580000|2021-12-21 17:26:20|2761.4|2755.4|2761.1|2755.1|2761.4|2755.4|2761.1|2755.1|2
1640107590000|2021-12-21 17:26:30|2761.4|2755.4|2760.9|2754.9|2761.4|2755.4|2760.9|2754.9|3
1640107620000|2021-12-21 17:27:00|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|2761.1|2755.1|1
1640107700000|2021-12-21 17:28:20|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1640107720000|2021-12-21 17:28:40|2760.6|2754.6|2760.1|2754.1|2760.6|2754.6|2760.1|2754.1|3
1640107770000|2021-12-21 17:29:30|2760.6|2754.6|2760.1|2754.1|2760.6|2754.6|2760.1|2754.1|2
1640107780000|2021-12-21 17:29:40|2760.6|2754.6|2760.1|2754.1|2760.6|2754.6|2760.1|2754.1|2
1640107810000|2021-12-21 17:30:10|2760.4|2754.4|2760.9|2754.9|2760.9|2754.9|2760.4|2754.4|3
1640107890000|2021-12-21 17:31:30|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.6|2754.6|2
1640107900000|2021-12-21 17:31:40|2760.6|2754.6|2760.9|2754.9|2760.9|2754.9|2760.6|2754.6|2
1640107970000|2021-12-21 17:32:50|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.6|2755.6|2
1640108020000|2021-12-21 17:33:40|2762.1|2756.1|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|2
1640108030000|2021-12-21 17:33:50|2761.6|2755.6|2762.1|2756.1|2762.1|2756.1|2761.6|2755.6|3
1640108040000|2021-12-21 17:34:00|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1640108080000|2021-12-21 17:34:40|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1640108100000|2021-12-21 17:35:00|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1640108160000|2021-12-21 17:36:00|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1640108210000|2021-12-21 17:36:50|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|1
1640108240000|2021-12-21 17:37:20|2762.1|2756.1|2762.4|2756.4|2762.4|2756.4|2762.1|2756.1|2
1640108290000|2021-12-21 17:38:10|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1640108320000|2021-12-21 17:38:40|2762.4|2756.4|2763.9|2757.9|2763.9|2757.9|2762.4|2756.4|3
1640108340000|2021-12-21 17:39:00|2763.6|2757.6|2765.6|2759.6|2765.6|2759.6|2763.6|2757.6|3
1640108350000|2021-12-21 17:39:10|2766.4|2760.4|2766.4|2760.4|2766.6|2760.6|2765.9|2759.9|4
1640108360000|2021-12-21 17:39:20|2766.6|2760.6|2766.4|2760.4|2766.6|2760.6|2766.1|2760.1|5
1640108370000|2021-12-21 17:39:30|2766.6|2760.6|2768.4|2762.4|2768.6|2762.6|2766.6|2760.6|6
1640108380000|2021-12-21 17:39:40|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1640108400000|2021-12-21 17:40:00|2768.4|2762.4|2767.1|2761.1|2768.4|2762.4|2766.9|2760.9|5
1640108410000|2021-12-21 17:40:10|2767.4|2761.4|2766.9|2760.9|2767.4|2761.4|2766.6|2760.6|4
1640108420000|2021-12-21 17:40:20|2766.6|2760.6|2766.4|2760.4|2766.6|2760.6|2766.4|2760.4|2
1640108450000|2021-12-21 17:40:50|2766.6|2760.6|2766.4|2760.4|2766.6|2760.6|2766.4|2760.4|6
1640108460000|2021-12-21 17:41:00|2766.6|2760.6|2766.4|2760.4|2766.6|2760.6|2766.4|2760.4|2
1640108530000|2021-12-21 17:42:10|2766.1|2760.1|2765.9|2759.9|2766.1|2760.1|2765.9|2759.9|2
1640108540000|2021-12-21 17:42:20|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1640108610000|2021-12-21 17:43:30|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2764.9|2758.9|5
1640108630000|2021-12-21 17:43:50|2764.9|2758.9|2764.6|2758.6|2764.9|2758.9|2764.4|2758.4|8
1640108640000|2021-12-21 17:44:00|2764.9|2758.9|2765.1|2759.1|2765.1|2759.1|2764.6|2758.6|5
1640108650000|2021-12-21 17:44:10|2764.9|2758.9|2764.9|2758.9|2765.1|2759.1|2764.9|2758.9|5
1640108660000|2021-12-21 17:44:20|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1640108670000|2021-12-21 17:44:30|2764.6|2758.6|2764.9|2758.9|2764.9|2758.9|2764.6|2758.6|2
1640108680000|2021-12-21 17:44:40|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|2764.6|2758.6|1
1640108700000|2021-12-21 17:45:00|2764.1|2758.1|2764.6|2758.6|2764.6|2758.6|2764.1|2758.1|2
1640108720000|2021-12-21 17:45:20|2764.9|2758.9|2764.6|2758.6|2765.1|2759.1|2764.6|2758.6|4
1640108750000|2021-12-21 17:45:50|2764.4|2758.4|2763.9|2757.9|2764.4|2758.4|2763.9|2757.9|2
1640108770000|2021-12-21 17:46:10|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1640108840000|2021-12-21 17:47:20|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1640108890000|2021-12-21 17:48:10|2763.1|2757.1|2763.4|2757.4|2763.4|2757.4|2763.1|2757.1|2
1640108900000|2021-12-21 17:48:20|2763.9|2757.9|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|2
1640108940000|2021-12-21 17:49:00|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|2763.4|2757.4|1
1640108960000|2021-12-21 17:49:20|2764.1|2758.1|2765.4|2759.4|2765.4|2759.4|2764.1|2758.1|3
1640108980000|2021-12-21 17:49:40|2766.4|2760.4|2766.6|2760.6|2766.6|2760.6|2766.4|2760.4|2
1640108990000|2021-12-21 17:49:50|2766.9|2760.9|2766.9|2760.9|2766.9|2760.9|2766.6|2760.6|3
1640109000000|2021-12-21 17:50:00|2767.1|2761.1|2767.4|2761.4|2767.4|2761.4|2767.1|2761.1|2
1640109010000|2021-12-21 17:50:10|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|4
1640109020000|2021-12-21 17:50:20|2767.9|2761.9|2768.1|2762.1|2768.1|2762.1|2767.9|2761.9|2
1640109030000|2021-12-21 17:50:30|2767.9|2761.9|2769.1|2763.1|2769.1|2763.1|2767.9|2761.9|4
1640109070000|2021-12-21 17:51:10|2768.6|2762.6|2767.6|2761.6|2768.6|2762.6|2767.6|2761.6|2
1640109080000|2021-12-21 17:51:20|2767.9|2761.9|2767.4|2761.4|2768.1|2762.1|2767.4|2761.4|4
1640109090000|2021-12-21 17:51:30|2766.9|2760.9|2767.4|2761.4|2767.4|2761.4|2766.9|2760.9|2
1640109110000|2021-12-21 17:51:50|2767.1|2761.1|2767.1|2761.1|2767.4|2761.4|2767.1|2761.1|3
1640109130000|2021-12-21 17:52:10|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1640109140000|2021-12-21 17:52:20|2769.1|2763.1|2769.4|2763.4|2770.1|2764.1|2768.9|2762.9|5
1640109170000|2021-12-21 17:52:50|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|1
1640109180000|2021-12-21 17:53:00|2769.6|2763.6|2771.1|2765.1|2771.1|2765.1|2769.6|2763.6|2
1640109250000|2021-12-21 17:54:10|2770.6|2764.6|2770.4|2764.4|2770.6|2764.6|2770.4|2764.4|2
1640109260000|2021-12-21 17:54:20|2770.6|2764.6|2771.1|2765.1|2771.4|2765.4|2770.6|2764.6|4
1640109270000|2021-12-21 17:54:30|2771.4|2765.4|2771.1|2765.1|2771.4|2765.4|2771.1|2765.1|4
1640109290000|2021-12-21 17:54:50|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|2770.6|2764.6|1
1640109300000|2021-12-21 17:55:00|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1640109310000|2021-12-21 17:55:10|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|3
1640109320000|2021-12-21 17:55:20|2770.9|2764.9|2771.1|2765.1|2771.4|2765.4|2770.9|2764.9|4
1640109330000|2021-12-21 17:55:30|2771.4|2765.4|2771.1|2765.1|2771.4|2765.4|2771.1|2765.1|2
1640109340000|2021-12-21 17:55:40|2771.4|2765.4|2771.1|2765.1|2771.4|2765.4|2771.1|2765.1|2
1640109350000|2021-12-21 17:55:50|2771.4|2765.4|2771.1|2765.1|2771.4|2765.4|2770.8|2764.8|5
1640109370000|2021-12-21 17:56:10|2771.4|2765.4|2771.4|2765.4|2771.4|2765.4|2771.1|2765.1|3
1640109380000|2021-12-21 17:56:20|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|2771.1|2765.1|1
1640109400000|2021-12-21 17:56:40|2771|2765|2770.8|2764.8|2771|2765|2770.8|2764.8|2
1640109410000|2021-12-21 17:56:50|2771.1|2765.1|2770.9|2764.9|2771.1|2765.1|2770.9|2764.9|2
1640109430000|2021-12-21 17:57:10|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1640109480000|2021-12-21 17:58:00|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1640109530000|2021-12-21 17:58:50|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|1
1640109540000|2021-12-21 17:59:00|2771|2765|2771|2765|2771|2765|2771|2765|1
1640134920000|2021-12-22 01:02:00|2762|2756|2760.9|2754.9|2762|2756|2760.9|2754.9|4
1640134930000|2021-12-22 01:02:10|2760.8|2754.8|2760.9|2754.9|2760.9|2754.9|2760.8|2754.8|2
1640134940000|2021-12-22 01:02:20|2760.3|2754.3|2759.8|2753.8|2760.5|2754.5|2759.8|2753.8|5
1640134950000|2021-12-22 01:02:30|2760|2754|2759.5|2753.5|2760.5|2754.5|2759.5|2753.5|5
1640134960000|2021-12-22 01:02:40|2759.6|2753.6|2760.8|2754.8|2760.8|2754.8|2759.3|2753.3|8
1640134970000|2021-12-22 01:02:50|2761.3|2755.3|2762|2756|2762|2756|2761|2755|5
1640134980000|2021-12-22 01:03:00|2762.3|2756.3|2763.5|2757.5|2763.5|2757.5|2762.3|2756.3|7
1640134990000|2021-12-22 01:03:10|2764.1|2758.1|2764.5|2758.5|2764.5|2758.5|2764.1|2758.1|3
1640135000000|2021-12-22 01:03:20|2764.8|2758.8|2765.3|2759.3|2765.9|2759.9|2764.5|2758.5|9
1640135010000|2021-12-22 01:03:30|2765.5|2759.5|2765.6|2759.6|2765.8|2759.8|2764.6|2758.6|8
1640135020000|2021-12-22 01:03:40|2765.5|2759.5|2764.8|2758.8|2765.5|2759.5|2764.8|2758.8|11
1640135030000|2021-12-22 01:03:50|2765|2759|2764.3|2758.3|2765.1|2759.1|2763.8|2757.8|5
1640135040000|2021-12-22 01:04:00|2764.5|2758.5|2764.1|2758.1|2764.5|2758.5|2764.1|2758.1|3
1640135050000|2021-12-22 01:04:10|2764|2758|2764.3|2758.3|2764.3|2758.3|2763.8|2757.8|4
1640135060000|2021-12-22 01:04:20|2764.5|2758.5|2765.3|2759.3|2765.3|2759.3|2764.5|2758.5|4
1640135070000|2021-12-22 01:04:30|2765.5|2759.5|2765.8|2759.8|2766|2760|2764.6|2758.6|10
1640135080000|2021-12-22 01:04:40|2766|2760|2766.3|2760.3|2767|2761|2766|2760|7
1640135090000|2021-12-22 01:04:50|2766.5|2760.5|2764.5|2758.5|2766.8|2760.8|2764.5|2758.5|12
1640135100000|2021-12-22 01:05:00|2764.3|2758.3|2764.1|2758.1|2764.3|2758.3|2764|2758|3
1640135110000|2021-12-22 01:05:10|2764.3|2758.3|2763.9|2757.9|2764.3|2758.3|2763.9|2757.9|2
1640135120000|2021-12-22 01:05:20|2763.6|2757.6|2763.5|2757.5|2763.6|2757.6|2763.5|2757.5|2
1640135130000|2021-12-22 01:05:30|2762.5|2756.5|2762.4|2756.4|2762.5|2756.5|2762.4|2756.4|2
1640135140000|2021-12-22 01:05:40|2762.5|2756.5|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|2
1640135150000|2021-12-22 01:05:50|2762.1|2756.1|2761.8|2755.8|2762.3|2756.3|2761.8|2755.8|3
1640135170000|2021-12-22 01:06:10|2762|2756|2763|2757|2763.1|2757.1|2762|2756|5
1640135180000|2021-12-22 01:06:20|2763.5|2757.5|2762.5|2756.5|2763.5|2757.5|2762.5|2756.5|6
1640135190000|2021-12-22 01:06:30|2762|2756|2761.5|2755.5|2762|2756|2761.5|2755.5|5
1640135220000|2021-12-22 01:07:00|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1640135230000|2021-12-22 01:07:10|2762.5|2756.5|2763.1|2757.1|2763.5|2757.5|2762.4|2756.4|9
1640135240000|2021-12-22 01:07:20|2763.3|2757.3|2763.1|2757.1|2763.5|2757.5|2763|2757|4
1640135250000|2021-12-22 01:07:30|2762.9|2756.9|2762.4|2756.4|2763.8|2757.8|2762.4|2756.4|7
1640135280000|2021-12-22 01:08:00|2762.1|2756.1|2761.3|2755.3|2762.1|2756.1|2761.3|2755.3|6
1640135290000|2021-12-22 01:08:10|2761.4|2755.4|2760.8|2754.8|2761.4|2755.4|2760.8|2754.8|2
1640135330000|2021-12-22 01:08:50|2761|2755|2761.5|2755.5|2761.5|2755.5|2761|2755|2
1640135340000|2021-12-22 01:09:00|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|2761.4|2755.4|1
1640135350000|2021-12-22 01:09:10|2760.8|2754.8|2760.8|2754.8|2761|2755|2760.5|2754.5|4
1640135370000|2021-12-22 01:09:30|2760.5|2754.5|2760.8|2754.8|2760.8|2754.8|2760.5|2754.5|2
1640135390000|2021-12-22 01:09:50|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1640135400000|2021-12-22 01:10:00|2761|2755|2761.3|2755.3|2761.5|2755.5|2761|2755|3
1640135410000|2021-12-22 01:10:10|2761.5|2755.5|2762.1|2756.1|2762.5|2756.5|2761.5|2755.5|6
1640135420000|2021-12-22 01:10:20|2762.3|2756.3|2762|2756|2762.4|2756.4|2761.8|2755.8|10
1640135430000|2021-12-22 01:10:30|2762.3|2756.3|2763|2757|2763|2757|2762.3|2756.3|6
1640135440000|2021-12-22 01:10:40|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|1
1640135470000|2021-12-22 01:11:10|2763.5|2757.5|2764.5|2758.5|2764.5|2758.5|2763.5|2757.5|3
1640135480000|2021-12-22 01:11:20|2764.3|2758.3|2764.1|2758.1|2764.3|2758.3|2764.1|2758.1|2
1640135490000|2021-12-22 01:11:30|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1640135510000|2021-12-22 01:11:50|2764.3|2758.3|2764.5|2758.5|2765|2759|2764.3|2758.3|4
1640135520000|2021-12-22 01:12:00|2764.3|2758.3|2763.5|2757.5|2764.3|2758.3|2763.5|2757.5|6
1640135540000|2021-12-22 01:12:20|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|2763.6|2757.6|1
1640135550000|2021-12-22 01:12:30|2763.5|2757.5|2763.5|2757.5|2763.6|2757.6|2763.3|2757.3|4
1640135560000|2021-12-22 01:12:40|2763.3|2757.3|2762.9|2756.9|2763.5|2757.5|2762.9|2756.9|6
1640135570000|2021-12-22 01:12:50|2763|2757|2763|2757|2763|2757|2763|2757|1
1640135580000|2021-12-22 01:13:00|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|2
1640135590000|2021-12-22 01:13:10|2762.9|2756.9|2763|2757|2763.4|2757.4|2762.9|2756.9|7
1640135600000|2021-12-22 01:13:20|2763.1|2757.1|2763|2757|2763.1|2757.1|2763|2757|4
1640135610000|2021-12-22 01:13:30|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1640135620000|2021-12-22 01:13:40|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|2
1640135630000|2021-12-22 01:13:50|2762.8|2756.8|2762.5|2756.5|2762.8|2756.8|2762.5|2756.5|2
1640135640000|2021-12-22 01:14:00|2762.3|2756.3|2762.5|2756.5|2762.6|2756.6|2762|2756|7
1640135650000|2021-12-22 01:14:10|2762.3|2756.3|2762.4|2756.4|2762.4|2756.4|2762.3|2756.3|2
1640135660000|2021-12-22 01:14:20|2762.3|2756.3|2761.8|2755.8|2762.3|2756.3|2761.8|2755.8|3
1640135680000|2021-12-22 01:14:40|2762.3|2756.3|2761.8|2755.8|2762.3|2756.3|2761.8|2755.8|2
1640135700000|2021-12-22 01:15:00|2761.5|2755.5|2762|2756|2762.5|2756.5|2761.5|2755.5|8
1640135710000|2021-12-22 01:15:10|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|3
1640135720000|2021-12-22 01:15:20|2761.4|2755.4|2761.3|2755.3|2761.4|2755.4|2761.3|2755.3|2
1640135740000|2021-12-22 01:15:40|2761.5|2755.5|2762.3|2756.3|2762.5|2756.5|2761.5|2755.5|3
1640135750000|2021-12-22 01:15:50|2762.5|2756.5|2762.4|2756.4|2762.8|2756.8|2762.4|2756.4|4
1640135760000|2021-12-22 01:16:00|2762.5|2756.5|2762|2756|2762.5|2756.5|2761.8|2755.8|7
1640135770000|2021-12-22 01:16:10|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1640135780000|2021-12-22 01:16:20|2761.6|2755.6|2761.4|2755.4|2761.6|2755.6|2761.4|2755.4|2
1640135800000|2021-12-22 01:16:40|2761|2755|2761|2755|2761|2755|2761|2755|1
1640135820000|2021-12-22 01:17:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1640135870000|2021-12-22 01:17:50|2761|2755|2760.8|2754.8|2761|2755|2760.8|2754.8|2
1640135930000|2021-12-22 01:18:50|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1640135940000|2021-12-22 01:19:00|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1640135960000|2021-12-22 01:19:20|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1640135980000|2021-12-22 01:19:40|2760.8|2754.8|2759.5|2753.5|2760.8|2754.8|2759.5|2753.5|4
1640136000000|2021-12-22 01:20:00|2759.3|2753.3|2759.3|2753.3|2759.8|2753.8|2758.9|2752.9|8
1640136010000|2021-12-22 01:20:10|2759.4|2753.4|2759.3|2753.3|2759.8|2753.8|2759.3|2753.3|5
1640136020000|2021-12-22 01:20:20|2759|2753|2759|2753|2759|2753|2759|2753|1
1640136040000|2021-12-22 01:20:40|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1640136050000|2021-12-22 01:20:50|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1640136060000|2021-12-22 01:21:00|2759|2753|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|6
1640136070000|2021-12-22 01:21:10|2759|2753|2758.9|2752.9|2759|2753|2758.9|2752.9|2
1640136080000|2021-12-22 01:21:20|2758.8|2752.8|2758.8|2752.8|2759|2753|2758.8|2752.8|4
1640136090000|2021-12-22 01:21:30|2759|2753|2760|2754|2760|2754|2759|2753|3
1640136100000|2021-12-22 01:21:40|2760.3|2754.3|2759.5|2753.5|2760.3|2754.3|2759.5|2753.5|4
1640136110000|2021-12-22 01:21:50|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1640136120000|2021-12-22 01:22:00|2759.5|2753.5|2759|2753|2759.5|2753.5|2759|2753|5
1640136130000|2021-12-22 01:22:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1640136160000|2021-12-22 01:22:40|2759.8|2753.8|2760|2754|2760.5|2754.5|2759.8|2753.8|5
1640136170000|2021-12-22 01:22:50|2760.3|2754.3|2760.5|2754.5|2760.8|2754.8|2760.3|2754.3|8
1640136180000|2021-12-22 01:23:00|2760.3|2754.3|2760|2754|2760.3|2754.3|2759.8|2753.8|4
1640136190000|2021-12-22 01:23:10|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1640136200000|2021-12-22 01:23:20|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|2760.5|2754.5|1
1640136220000|2021-12-22 01:23:40|2760.8|2754.8|2761.5|2755.5|2761.5|2755.5|2760.8|2754.8|4
1640136230000|2021-12-22 01:23:50|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|6
1640136240000|2021-12-22 01:24:00|2761|2755|2761.5|2755.5|2762|2756|2761|2755|13
1640136250000|2021-12-22 01:24:10|2761.3|2755.3|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|3
1640136260000|2021-12-22 01:24:20|2761.5|2755.5|2761.1|2755.1|2761.5|2755.5|2761.1|2755.1|3
1640136270000|2021-12-22 01:24:30|2761|2755|2760.8|2754.8|2761.5|2755.5|2760.8|2754.8|11
1640136290000|2021-12-22 01:24:50|2760.9|2754.9|2761|2755|2761.3|2755.3|2760.9|2754.9|4
1640136300000|2021-12-22 01:25:00|2761.3|2755.3|2761|2755|2761.6|2755.6|2760.8|2754.8|9
1640136310000|2021-12-22 01:25:10|2761.3|2755.3|2760.8|2754.8|2761.3|2755.3|2760.8|2754.8|3
1640136320000|2021-12-22 01:25:20|2760.9|2754.9|2760.8|2754.8|2760.9|2754.9|2760.8|2754.8|2
1640136340000|2021-12-22 01:25:40|2760.9|2754.9|2761|2755|2761|2755|2760.9|2754.9|2
1640136350000|2021-12-22 01:25:50|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1640136360000|2021-12-22 01:26:00|2761|2755|2762|2756|2762|2756|2761|2755|3
1640136370000|2021-12-22 01:26:10|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|2
1640136380000|2021-12-22 01:26:20|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|4
1640136390000|2021-12-22 01:26:30|2762.3|2756.3|2762.4|2756.4|2762.4|2756.4|2762.3|2756.3|2
1640136400000|2021-12-22 01:26:40|2762.3|2756.3|2762.4|2756.4|2762.4|2756.4|2762.3|2756.3|4
1640136410000|2021-12-22 01:26:50|2762.6|2756.6|2762.4|2756.4|2762.6|2756.6|2762.4|2756.4|2
1640136420000|2021-12-22 01:27:00|2762.3|2756.3|2762.4|2756.4|2762.5|2756.5|2762.3|2756.3|4
1640136450000|2021-12-22 01:27:30|2762.5|2756.5|2763|2757|2763|2757|2762.5|2756.5|3
1640136460000|2021-12-22 01:27:40|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1640136480000|2021-12-22 01:28:00|2763|2757|2762.9|2756.9|2763.1|2757.1|2762.5|2756.5|9
1640136500000|2021-12-22 01:28:20|2763|2757|2764|2758|2764.3|2758.3|2763|2757|3
1640136510000|2021-12-22 01:28:30|2764.3|2758.3|2764|2758|2764.3|2758.3|2764|2758|2
1640136520000|2021-12-22 01:28:40|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1640136530000|2021-12-22 01:28:50|2764.1|2758.1|2764.9|2758.9|2764.9|2758.9|2764.1|2758.1|7
1640136540000|2021-12-22 01:29:00|2764.8|2758.8|2765.3|2759.3|2765.5|2759.5|2764.8|2758.8|8
1640136560000|2021-12-22 01:29:20|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|2
1640136570000|2021-12-22 01:29:30|2765.1|2759.1|2765.3|2759.3|2765.3|2759.3|2764.8|2758.8|9
1640136590000|2021-12-22 01:29:50|2765.4|2759.4|2766.3|2760.3|2766.3|2760.3|2765.4|2759.4|3
1640136600000|2021-12-22 01:30:00|2766|2760|2766.5|2760.5|2766.5|2760.5|2766|2760|2
1640136610000|2021-12-22 01:30:10|2766.3|2760.3|2765.5|2759.5|2766.3|2760.3|2765.5|2759.5|3
1640136620000|2021-12-22 01:30:20|2765.8|2759.8|2765.5|2759.5|2766|2760|2765.5|2759.5|6
1640136650000|2021-12-22 01:30:50|2765.3|2759.3|2765.9|2759.9|2765.9|2759.9|2765.3|2759.3|4
1640136660000|2021-12-22 01:31:00|2765.8|2759.8|2765.6|2759.6|2765.8|2759.8|2765.5|2759.5|3
1640136670000|2021-12-22 01:31:10|2765.5|2759.5|2765|2759|2765.5|2759.5|2764.8|2758.8|3
1640136680000|2021-12-22 01:31:20|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1640136690000|2021-12-22 01:31:30|2764.9|2758.9|2765.5|2759.5|2765.5|2759.5|2764.8|2758.8|5
1640136700000|2021-12-22 01:31:40|2765.3|2759.3|2765|2759|2765.3|2759.3|2765|2759|2
1640136710000|2021-12-22 01:31:50|2764.8|2758.8|2764.8|2758.8|2765|2759|2764.8|2758.8|5
1640136720000|2021-12-22 01:32:00|2764.5|2758.5|2765|2759|2765|2759|2764.5|2758.5|3
1640136730000|2021-12-22 01:32:10|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|2765.4|2759.4|1
1640136740000|2021-12-22 01:32:20|2765.5|2759.5|2766.6|2760.6|2766.8|2760.8|2765.5|2759.5|4
1640136750000|2021-12-22 01:32:30|2766.3|2760.3|2766|2760|2766.3|2760.3|2766|2760|2
1640136760000|2021-12-22 01:32:40|2766.3|2760.3|2766.1|2760.1|2766.3|2760.3|2766.1|2760.1|2
1640136770000|2021-12-22 01:32:50|2766|2760|2765.8|2759.8|2766|2760|2765.3|2759.3|5
1640136780000|2021-12-22 01:33:00|2766|2760|2765.5|2759.5|2766|2760|2765.5|2759.5|2
1640136790000|2021-12-22 01:33:10|2765.3|2759.3|2765.6|2759.6|2765.6|2759.6|2765.3|2759.3|2
1640136800000|2021-12-22 01:33:20|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|5
1640136810000|2021-12-22 01:33:30|2765.4|2759.4|2765.8|2759.8|2765.8|2759.8|2765.4|2759.4|2
1640136830000|2021-12-22 01:33:50|2766|2760|2765.9|2759.9|2766.8|2760.8|2765.8|2759.8|9
1640136840000|2021-12-22 01:34:00|2765.5|2759.5|2765.3|2759.3|2765.5|2759.5|2765.3|2759.3|3
1640136850000|2021-12-22 01:34:10|2765|2759|2764.9|2758.9|2765.3|2759.3|2764.8|2758.8|6
1640136860000|2021-12-22 01:34:20|2765|2759|2765|2759|2765|2759|2765|2759|1
1640136870000|2021-12-22 01:34:30|2764.9|2758.9|2764.4|2758.4|2765.3|2759.3|2764.4|2758.4|5
1640136880000|2021-12-22 01:34:40|2764|2758|2763.9|2757.9|2764|2758|2763.9|2757.9|2
1640136890000|2021-12-22 01:34:50|2764|2758|2763.8|2757.8|2764.3|2758.3|2763.6|2757.6|12
1640136900000|2021-12-22 01:35:00|2764.3|2758.3|2764.9|2758.9|2765.3|2759.3|2764.3|2758.3|4
1640136910000|2021-12-22 01:35:10|2764.8|2758.8|2765.4|2759.4|2765.6|2759.6|2764.4|2758.4|7
1640136940000|2021-12-22 01:35:40|2765.5|2759.5|2765|2759|2765.5|2759.5|2765|2759|3
1640136950000|2021-12-22 01:35:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1640136960000|2021-12-22 01:36:00|2764.4|2758.4|2764.5|2758.5|2764.9|2758.9|2764.4|2758.4|4
1640136970000|2021-12-22 01:36:10|2764.3|2758.3|2763.5|2757.5|2764.3|2758.3|2763.5|2757.5|3
1640136980000|2021-12-22 01:36:20|2763|2757|2762.9|2756.9|2763|2757|2762.9|2756.9|2
1640136990000|2021-12-22 01:36:30|2763.3|2757.3|2763.3|2757.3|2763.3|2757.3|2763.1|2757.1|3
1640137000000|2021-12-22 01:36:40|2763.6|2757.6|2763.3|2757.3|2764|2758|2763.3|2757.3|5
1640137010000|2021-12-22 01:36:50|2763.6|2757.6|2762.5|2756.5|2763.8|2757.8|2762.5|2756.5|6
1640137030000|2021-12-22 01:37:10|2762.8|2756.8|2763.1|2757.1|2763.1|2757.1|2762.8|2756.8|4
1640137040000|2021-12-22 01:37:20|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1640137080000|2021-12-22 01:38:00|2763|2757|2763.8|2757.8|2763.8|2757.8|2763|2757|3
1640137090000|2021-12-22 01:38:10|2763.9|2757.9|2764.3|2758.3|2764.4|2758.4|2763.8|2757.8|6
1640137100000|2021-12-22 01:38:20|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|2763.9|2757.9|1
1640137120000|2021-12-22 01:38:40|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1640137130000|2021-12-22 01:38:50|2764.4|2758.4|2764.6|2758.6|2764.6|2758.6|2764.4|2758.4|2
1640137140000|2021-12-22 01:39:00|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|2764.4|2758.4|1
1640137170000|2021-12-22 01:39:30|2764.6|2758.6|2765|2759|2765|2759|2764.6|2758.6|2
1640137180000|2021-12-22 01:39:40|2764.8|2758.8|2764.3|2758.3|2764.8|2758.8|2764.3|2758.3|3
1640137190000|2021-12-22 01:39:50|2764.4|2758.4|2764.5|2758.5|2764.8|2758.8|2764.4|2758.4|5
1640137200000|2021-12-22 01:40:00|2764.3|2758.3|2764|2758|2764.5|2758.5|2763.8|2757.8|5
1640137210000|2021-12-22 01:40:10|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1640137220000|2021-12-22 01:40:20|2764|2758|2764|2758|2764|2758|2763.9|2757.9|3
1640137230000|2021-12-22 01:40:30|2764.3|2758.3|2763.8|2757.8|2764.3|2758.3|2763.8|2757.8|3
1640137240000|2021-12-22 01:40:40|2763.6|2757.6|2763.8|2757.8|2763.8|2757.8|2763.6|2757.6|2
1640137250000|2021-12-22 01:40:50|2764|2758|2763.6|2757.6|2764|2758|2763.6|2757.6|4
1640137260000|2021-12-22 01:41:00|2763.8|2757.8|2764|2758|2764|2758|2763.8|2757.8|2
1640137270000|2021-12-22 01:41:10|2764.3|2758.3|2764.5|2758.5|2764.5|2758.5|2764.3|2758.3|2
1640137280000|2021-12-22 01:41:20|2764.1|2758.1|2763.9|2757.9|2764.1|2758.1|2763.9|2757.9|2
1640137290000|2021-12-22 01:41:30|2763.8|2757.8|2763|2757|2763.8|2757.8|2762.8|2756.8|9
1640137320000|2021-12-22 01:42:00|2762.8|2756.8|2762.6|2756.6|2762.8|2756.8|2762.6|2756.6|2
1640137330000|2021-12-22 01:42:10|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1640137340000|2021-12-22 01:42:20|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|3
1640137360000|2021-12-22 01:42:40|2762.4|2756.4|2761.5|2755.5|2762.4|2756.4|2761.5|2755.5|5
1640137370000|2021-12-22 01:42:50|2761.6|2755.6|2760.5|2754.5|2761.6|2755.6|2760.5|2754.5|4
1640137390000|2021-12-22 01:43:10|2761|2755|2761.3|2755.3|2761.5|2755.5|2761|2755|4
1640137400000|2021-12-22 01:43:20|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|3
1640137410000|2021-12-22 01:43:30|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1640137420000|2021-12-22 01:43:40|2761.8|2755.8|2761.9|2755.9|2762.3|2756.3|2761.8|2755.8|5
1640137430000|2021-12-22 01:43:50|2762|2756|2762|2756|2762|2756|2762|2756|1
1640137440000|2021-12-22 01:44:00|2762.3|2756.3|2762|2756|2762.5|2756.5|2762|2756|8
1640137470000|2021-12-22 01:44:30|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1640137480000|2021-12-22 01:44:40|2762.5|2756.5|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|4
1640137490000|2021-12-22 01:44:50|2762.8|2756.8|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|7
1640137500000|2021-12-22 01:45:00|2762|2756|2762|2756|2762|2756|2762|2756|1
1640137510000|2021-12-22 01:45:10|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761|2755|10
1640137520000|2021-12-22 01:45:20|2761.9|2755.9|2761.5|2755.5|2762|2756|2761.3|2755.3|9
1640137530000|2021-12-22 01:45:30|2761.8|2755.8|2762.5|2756.5|2762.5|2756.5|2761.5|2755.5|6
1640137540000|2021-12-22 01:45:40|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|1
1640137550000|2021-12-22 01:45:50|2763|2757|2763.5|2757.5|2763.5|2757.5|2763|2757|4
1640137560000|2021-12-22 01:46:00|2763.3|2757.3|2764.8|2758.8|2764.8|2758.8|2763.3|2757.3|8
1640137570000|2021-12-22 01:46:10|2764.5|2758.5|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|2
1640137580000|2021-12-22 01:46:20|2764.3|2758.3|2764.3|2758.3|2764.5|2758.5|2764|2758|8
1640137590000|2021-12-22 01:46:30|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|2764.5|2758.5|1
1640137610000|2021-12-22 01:46:50|2765.4|2759.4|2765.4|2759.4|2765.5|2759.5|2765.3|2759.3|8
1640137620000|2021-12-22 01:47:00|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.3|2759.3|4
1640137630000|2021-12-22 01:47:10|2765.3|2759.3|2765|2759|2765.8|2759.8|2765|2759|5
1640137640000|2021-12-22 01:47:20|2764.8|2758.8|2765|2759|2765|2759|2764.6|2758.6|6
1640137650000|2021-12-22 01:47:30|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.5|2758.5|3
1640137660000|2021-12-22 01:47:40|2764.6|2758.6|2764.5|2758.5|2765.1|2759.1|2764.5|2758.5|3
1640137670000|2021-12-22 01:47:50|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1640137680000|2021-12-22 01:48:00|2764.5|2758.5|2764|2758|2764.5|2758.5|2764|2758|2
1640137690000|2021-12-22 01:48:10|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1640137700000|2021-12-22 01:48:20|2764.4|2758.4|2763.3|2757.3|2764.4|2758.4|2763.3|2757.3|5
1640137720000|2021-12-22 01:48:40|2763.6|2757.6|2763.8|2757.8|2763.8|2757.8|2763.4|2757.4|4
1640137730000|2021-12-22 01:48:50|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1640137740000|2021-12-22 01:49:00|2763.3|2757.3|2763.5|2757.5|2763.5|2757.5|2763|2757|6
1640137750000|2021-12-22 01:49:10|2763|2757|2761.8|2755.8|2763|2757|2761.8|2755.8|5
1640137760000|2021-12-22 01:49:20|2761|2755|2761.5|2755.5|2761.5|2755.5|2761|2755|2
1640137770000|2021-12-22 01:49:30|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1640137780000|2021-12-22 01:49:40|2762|2756|2762.3|2756.3|2762.5|2756.5|2762|2756|3
1640137790000|2021-12-22 01:49:50|2762.4|2756.4|2762.3|2756.3|2762.8|2756.8|2762.3|2756.3|3
1640137800000|2021-12-22 01:50:00|2762.8|2756.8|2763|2757|2763.3|2757.3|2762.8|2756.8|6
1640137810000|2021-12-22 01:50:10|2762.9|2756.9|2763|2757|2763.5|2757.5|2762.9|2756.9|6
1640137820000|2021-12-22 01:50:20|2762.9|2756.9|2761.3|2755.3|2762.9|2756.9|2761.3|2755.3|3
1640137830000|2021-12-22 01:50:30|2761.8|2755.8|2762.6|2756.6|2762.6|2756.6|2761.3|2755.3|7
1640137840000|2021-12-22 01:50:40|2762.5|2756.5|2762.5|2756.5|2762.8|2756.8|2762.3|2756.3|5
1640137850000|2021-12-22 01:50:50|2762.8|2756.8|2763|2757|2763|2757|2762.8|2756.8|2
1640137860000|2021-12-22 01:51:00|2762.5|2756.5|2762.5|2756.5|2763.1|2757.1|2762.5|2756.5|4
1640137870000|2021-12-22 01:51:10|2762|2756|2762.3|2756.3|2762.3|2756.3|2762|2756|2
1640137880000|2021-12-22 01:51:20|2762.5|2756.5|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|3
1640137890000|2021-12-22 01:51:30|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|2
1640137900000|2021-12-22 01:51:40|2762.3|2756.3|2762.3|2756.3|2762.5|2756.5|2762.3|2756.3|5
1640137920000|2021-12-22 01:52:00|2762.5|2756.5|2762.8|2756.8|2762.8|2756.8|2762.5|2756.5|2
1640137930000|2021-12-22 01:52:10|2763|2757|2763.1|2757.1|2763.1|2757.1|2762.5|2756.5|4
1640137950000|2021-12-22 01:52:30|2763.3|2757.3|2763.3|2757.3|2763.5|2757.5|2762.8|2756.8|5
1640137960000|2021-12-22 01:52:40|2763|2757|2763|2757|2763|2757|2763|2757|1
1640137970000|2021-12-22 01:52:50|2763.3|2757.3|2763.4|2757.4|2763.5|2757.5|2763.3|2757.3|11
1640137980000|2021-12-22 01:53:00|2763|2757|2763|2757|2763.6|2757.6|2763|2757|6
1640137990000|2021-12-22 01:53:10|2762.8|2756.8|2762.8|2756.8|2762.8|2756.8|2762.3|2756.3|7
1640138000000|2021-12-22 01:53:20|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1640138010000|2021-12-22 01:53:30|2762.1|2756.1|2762.3|2756.3|2762.3|2756.3|2761.9|2755.9|3
1640138020000|2021-12-22 01:53:40|2762|2756|2761.9|2755.9|2762.1|2756.1|2761.9|2755.9|9
1640138030000|2021-12-22 01:53:50|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1640138040000|2021-12-22 01:54:00|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1640138050000|2021-12-22 01:54:10|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|3
1640138110000|2021-12-22 01:55:10|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1640138120000|2021-12-22 01:55:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1640138170000|2021-12-22 01:56:10|2761.1|2755.1|2761.8|2755.8|2761.8|2755.8|2761.1|2755.1|2
1640138190000|2021-12-22 01:56:30|2761.5|2755.5|2761|2755|2761.5|2755.5|2761|2755|3
1640138210000|2021-12-22 01:56:50|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|2760.8|2754.8|1
1640138220000|2021-12-22 01:57:00|2761|2755|2761|2755|2761|2755|2761|2755|1
1640138240000|2021-12-22 01:57:20|2761.3|2755.3|2762|2756|2762|2756|2761.3|2755.3|5
1640138250000|2021-12-22 01:57:30|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1640138260000|2021-12-22 01:57:40|2761.8|2755.8|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|3
1640138270000|2021-12-22 01:57:50|2761.4|2755.4|2761.5|2755.5|2761.5|2755.5|2761.4|2755.4|2
1640138280000|2021-12-22 01:58:00|2761.3|2755.3|2761.6|2755.6|2761.6|2755.6|2761.3|2755.3|3
1640138290000|2021-12-22 01:58:10|2761.5|2755.5|2761.6|2755.6|2761.6|2755.6|2761.5|2755.5|2
1640138310000|2021-12-22 01:58:30|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|5
1640138320000|2021-12-22 01:58:40|2761.6|2755.6|2761|2755|2761.6|2755.6|2761|2755|7
1640138330000|2021-12-22 01:58:50|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1640138340000|2021-12-22 01:59:00|2761.5|2755.5|2761.4|2755.4|2761.5|2755.5|2761|2755|4
1640138350000|2021-12-22 01:59:10|2761.5|2755.5|2761.1|2755.1|2761.5|2755.5|2761.1|2755.1|2
1640138370000|2021-12-22 01:59:30|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|2
1640138400000|2021-12-22 02:00:00|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|2
1640138410000|2021-12-22 02:00:10|2761.5|2755.5|2761.3|2755.3|2761.8|2755.8|2761.3|2755.3|6
1640138420000|2021-12-22 02:00:20|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.5|2755.5|2
1640138430000|2021-12-22 02:00:30|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.3|2755.3|6
1640138440000|2021-12-22 02:00:40|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|3
1640138450000|2021-12-22 02:00:50|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1640138460000|2021-12-22 02:01:00|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761|2755|5
1640138470000|2021-12-22 02:01:10|2761.3|2755.3|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|5
1640138500000|2021-12-22 02:01:40|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|6
1640138510000|2021-12-22 02:01:50|2761|2755|2761|2755|2761|2755|2761|2755|1
1640138520000|2021-12-22 02:02:00|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1640138540000|2021-12-22 02:02:20|2761|2755|2761|2755|2761|2755|2761|2755|1
1640138550000|2021-12-22 02:02:30|2760.8|2754.8|2760.8|2754.8|2761|2755|2760.8|2754.8|3
1640138560000|2021-12-22 02:02:40|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|2760.9|2754.9|1
1640138570000|2021-12-22 02:02:50|2760.8|2754.8|2759.5|2753.5|2760.8|2754.8|2759.5|2753.5|3
1640138580000|2021-12-22 02:03:00|2759.8|2753.8|2759.4|2753.4|2759.8|2753.8|2759.4|2753.4|6
1640138600000|2021-12-22 02:03:20|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1640138610000|2021-12-22 02:03:30|2759|2753|2759|2753|2759|2753|2758.8|2752.8|3
1640138620000|2021-12-22 02:03:40|2759.1|2753.1|2759|2753|2759.1|2753.1|2759|2753|2
1640138630000|2021-12-22 02:03:50|2758.6|2752.6|2758.8|2752.8|2759.5|2753.5|2758.6|2752.6|3
1640138640000|2021-12-22 02:04:00|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|3
1640138650000|2021-12-22 02:04:10|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1640138670000|2021-12-22 02:04:30|2759.3|2753.3|2758.9|2752.9|2759.3|2753.3|2758.8|2752.8|4
1640138690000|2021-12-22 02:04:50|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|2758.6|2752.6|1
1640138710000|2021-12-22 02:05:10|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1640138750000|2021-12-22 02:05:50|2758.5|2752.5|2758.6|2752.6|2758.6|2752.6|2758.4|2752.4|6
1640138760000|2021-12-22 02:06:00|2758.4|2752.4|2758.4|2752.4|2758.6|2752.6|2758.4|2752.4|5
1640138770000|2021-12-22 02:06:10|2758.5|2752.5|2758.6|2752.6|2758.6|2752.6|2758.4|2752.4|3
1640138780000|2021-12-22 02:06:20|2758.4|2752.4|2758.6|2752.6|2758.6|2752.6|2758.4|2752.4|2
1640138810000|2021-12-22 02:06:50|2758.8|2752.8|2758.6|2752.6|2758.8|2752.8|2758.6|2752.6|2
1640138820000|2021-12-22 02:07:00|2758.9|2752.9|2759.8|2753.8|2759.8|2753.8|2758.9|2752.9|3
1640138830000|2021-12-22 02:07:10|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|2759.4|2753.4|1
1640138860000|2021-12-22 02:07:40|2759.1|2753.1|2759|2753|2759.1|2753.1|2759|2753|4
1640138870000|2021-12-22 02:07:50|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1640138880000|2021-12-22 02:08:00|2759|2753|2758.5|2752.5|2759|2753|2758.5|2752.5|4
1640138890000|2021-12-22 02:08:10|2758.6|2752.6|2758.6|2752.6|2758.8|2752.8|2758.6|2752.6|3
1640138900000|2021-12-22 02:08:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1640138910000|2021-12-22 02:08:30|2759|2753|2759|2753|2759|2753|2759|2753|1
1640138920000|2021-12-22 02:08:40|2758.6|2752.6|2758.6|2752.6|2759|2753|2758.6|2752.6|5
1640138960000|2021-12-22 02:09:20|2758.9|2752.9|2759|2753|2759.3|2753.3|2758.9|2752.9|4
1640138970000|2021-12-22 02:09:30|2758.8|2752.8|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|3
1640138980000|2021-12-22 02:09:40|2758.4|2752.4|2756.1|2750.1|2758.4|2752.4|2756|2750|13
1640138990000|2021-12-22 02:09:50|2756.3|2750.3|2756.1|2750.1|2756.3|2750.3|2756.1|2750.1|6
1640139000000|2021-12-22 02:10:00|2756.3|2750.3|2756.3|2750.3|2756.3|2750.3|2756|2750|5
1640139010000|2021-12-22 02:10:10|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|2756.5|2750.5|1
1640139060000|2021-12-22 02:11:00|2757.8|2751.8|2756.5|2750.5|2757.8|2751.8|2756.5|2750.5|3
1640139080000|2021-12-22 02:11:20|2756.3|2750.3|2755.9|2749.9|2756.3|2750.3|2755.9|2749.9|2
1640139100000|2021-12-22 02:11:40|2756|2750|2756|2750|2756|2750|2756|2750|1
1640139110000|2021-12-22 02:11:50|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1640139130000|2021-12-22 02:12:10|2755.5|2749.5|2755|2749|2755.5|2749.5|2755|2749|4
1640139140000|2021-12-22 02:12:20|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|2754.8|2748.8|1
1640139150000|2021-12-22 02:12:30|2754.6|2748.6|2754.9|2748.9|2754.9|2748.9|2754.6|2748.6|2
1640139180000|2021-12-22 02:13:00|2755.3|2749.3|2755.5|2749.5|2755.5|2749.5|2755.3|2749.3|2
1640139190000|2021-12-22 02:13:10|2755.8|2749.8|2756|2750|2756|2750|2755.5|2749.5|5
1640139200000|2021-12-22 02:13:20|2755.8|2749.8|2755.8|2749.8|2756|2750|2755.8|2749.8|5
1640139210000|2021-12-22 02:13:30|2755.9|2749.9|2755.8|2749.8|2755.9|2749.9|2755.8|2749.8|4
1640139220000|2021-12-22 02:13:40|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|2755.9|2749.9|1
1640139230000|2021-12-22 02:13:50|2755.8|2749.8|2756|2750|2756.3|2750.3|2755.8|2749.8|6
1640139240000|2021-12-22 02:14:00|2756.1|2750.1|2756|2750|2756.1|2750.1|2756|2750|4
1640139260000|2021-12-22 02:14:20|2755.8|2749.8|2755.9|2749.9|2755.9|2749.9|2755.8|2749.8|2
1640139270000|2021-12-22 02:14:30|2756|2750|2756|2750|2756|2750|2755.8|2749.8|3
1640139290000|2021-12-22 02:14:50|2756.3|2750.3|2757.1|2751.1|2757.1|2751.1|2756|2750|7
1640139300000|2021-12-22 02:15:00|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|1
1640139350000|2021-12-22 02:15:50|2757.4|2751.4|2757.6|2751.6|2757.6|2751.6|2757.4|2751.4|2
1640139380000|2021-12-22 02:16:20|2757.3|2751.3|2756.9|2750.9|2757.3|2751.3|2756.9|2750.9|2
1640139400000|2021-12-22 02:16:40|2756.8|2750.8|2757.3|2751.3|2757.3|2751.3|2756.8|2750.8|2
1640139450000|2021-12-22 02:17:30|2757.4|2751.4|2757.8|2751.8|2757.8|2751.8|2757.4|2751.4|2
1640139460000|2021-12-22 02:17:40|2758|2752|2758|2752|2758|2752|2758|2752|1
1640139480000|2021-12-22 02:18:00|2758.3|2752.3|2758.4|2752.4|2758.4|2752.4|2758.3|2752.3|2
1640139500000|2021-12-22 02:18:20|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1640139510000|2021-12-22 02:18:30|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1640139540000|2021-12-22 02:19:00|2758.5|2752.5|2758.9|2752.9|2758.9|2752.9|2758.5|2752.5|2
1640139570000|2021-12-22 02:19:30|2759.3|2753.3|2759|2753|2759.5|2753.5|2759|2753|3
1640139580000|2021-12-22 02:19:40|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1640139590000|2021-12-22 02:19:50|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1640139610000|2021-12-22 02:20:10|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1640139640000|2021-12-22 02:20:40|2759.3|2753.3|2760|2754|2760|2754|2759.3|2753.3|2
1640139670000|2021-12-22 02:21:10|2760.3|2754.3|2760.5|2754.5|2760.5|2754.5|2760.3|2754.3|2
1640139700000|2021-12-22 02:21:40|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|2760.6|2754.6|1
1640139710000|2021-12-22 02:21:50|2761|2755|2761.8|2755.8|2761.8|2755.8|2761|2755|2
1640139740000|2021-12-22 02:22:20|2762|2756|2762.6|2756.6|2762.6|2756.6|2762|2756|2
1640139760000|2021-12-22 02:22:40|2762.8|2756.8|2763.3|2757.3|2763.5|2757.5|2762.8|2756.8|3
1640139770000|2021-12-22 02:22:50|2763.5|2757.5|2761.9|2755.9|2763.5|2757.5|2761.9|2755.9|5
1640139790000|2021-12-22 02:23:10|2761.4|2755.4|2761.5|2755.5|2761.5|2755.5|2761.4|2755.4|2
1640139840000|2021-12-22 02:24:00|2761.9|2755.9|2761.4|2755.4|2761.9|2755.9|2761.4|2755.4|2
1640139850000|2021-12-22 02:24:10|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1640139980000|2021-12-22 02:26:20|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1640140040000|2021-12-22 02:27:20|2760.5|2754.5|2760.3|2754.3|2760.5|2754.5|2760|2754|3
1640140130000|2021-12-22 02:28:50|2759.9|2753.9|2760|2754|2760|2754|2759.9|2753.9|2
1640140140000|2021-12-22 02:29:00|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|2760.3|2754.3|1
1640140200000|2021-12-22 02:30:00|2760.1|2754.1|2760.5|2754.5|2760.5|2754.5|2758.8|2752.8|11
1640140210000|2021-12-22 02:30:10|2760.8|2754.8|2759.6|2753.6|2760.8|2754.8|2759.6|2753.6|9
1640140220000|2021-12-22 02:30:20|2759.3|2753.3|2760|2754|2760.5|2754.5|2759.3|2753.3|14
1640140230000|2021-12-22 02:30:30|2760.4|2754.4|2760.8|2754.8|2760.8|2754.8|2760.3|2754.3|7
1640140240000|2021-12-22 02:30:40|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2760.5|2754.5|13
1640140250000|2021-12-22 02:30:50|2761|2755|2761.3|2755.3|2761.3|2755.3|2761|2755|4
1640140260000|2021-12-22 02:31:00|2761|2755|2761|2755|2761.3|2755.3|2760.6|2754.6|14
1640140270000|2021-12-22 02:31:10|2760.5|2754.5|2761.3|2755.3|2761.3|2755.3|2760.5|2754.5|4
1640140280000|2021-12-22 02:31:20|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|2761.5|2755.5|1
1640140290000|2021-12-22 02:31:30|2761.8|2755.8|2762|2756|2762|2756|2761.8|2755.8|2
1640140300000|2021-12-22 02:31:40|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1640140310000|2021-12-22 02:31:50|2762|2756|2761.9|2755.9|2762|2756|2761.9|2755.9|2
1640140320000|2021-12-22 02:32:00|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1640140330000|2021-12-22 02:32:10|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1640140350000|2021-12-22 02:32:30|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|4
1640140360000|2021-12-22 02:32:40|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|6
1640140370000|2021-12-22 02:32:50|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1640140380000|2021-12-22 02:33:00|2761.3|2755.3|2761.8|2755.8|2761.8|2755.8|2761.1|2755.1|5
1640140390000|2021-12-22 02:33:10|2762|2756|2762.4|2756.4|2762.4|2756.4|2762|2756|5
1640140400000|2021-12-22 02:33:20|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.1|2756.1|3
1640140430000|2021-12-22 02:33:50|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|2762.1|2756.1|1
1640140460000|2021-12-22 02:34:20|2762.3|2756.3|2762.4|2756.4|2762.5|2756.5|2762.3|2756.3|3
1640140470000|2021-12-22 02:34:30|2762.3|2756.3|2762.4|2756.4|2762.4|2756.4|2762.3|2756.3|2
1640140480000|2021-12-22 02:34:40|2762.3|2756.3|2762.4|2756.4|2762.4|2756.4|2762.3|2756.3|4
1640140500000|2021-12-22 02:35:00|2762.3|2756.3|2762.5|2756.5|2762.5|2756.5|2762.3|2756.3|3
1640140520000|2021-12-22 02:35:20|2762.4|2756.4|2762.3|2756.3|2762.4|2756.4|2762.3|2756.3|2
1640140530000|2021-12-22 02:35:30|2761.9|2755.9|2760.5|2754.5|2761.9|2755.9|2760.5|2754.5|2
1640140600000|2021-12-22 02:36:40|2761.3|2755.3|2760.4|2754.4|2761.3|2755.3|2760.4|2754.4|2
1640140610000|2021-12-22 02:36:50|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|2
1640140660000|2021-12-22 02:37:40|2759|2753|2759|2753|2759|2753|2759|2753|1
1640140670000|2021-12-22 02:37:50|2759.8|2753.8|2758.5|2752.5|2759.8|2753.8|2758.5|2752.5|2
1640140690000|2021-12-22 02:38:10|2757.8|2751.8|2758.8|2752.8|2758.9|2752.9|2757.8|2751.8|4
1640140710000|2021-12-22 02:38:30|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.6|2751.6|3
1640140720000|2021-12-22 02:38:40|2758.4|2752.4|2758.5|2752.5|2758.5|2752.5|2758.4|2752.4|2
1640140730000|2021-12-22 02:38:50|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1640140760000|2021-12-22 02:39:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1640140770000|2021-12-22 02:39:30|2759|2753|2759|2753|2759|2753|2759|2753|1
1640140790000|2021-12-22 02:39:50|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1640140800000|2021-12-22 02:40:00|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1640140820000|2021-12-22 02:40:20|2758.5|2752.5|2757.8|2751.8|2758.5|2752.5|2757.8|2751.8|4
1640140840000|2021-12-22 02:40:40|2757.5|2751.5|2757|2751|2757.5|2751.5|2757|2751|2
1640140850000|2021-12-22 02:40:50|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757|2751|6
1640140860000|2021-12-22 02:41:00|2757|2751|2757.1|2751.1|2757.3|2751.3|2756.8|2750.8|6
1640140870000|2021-12-22 02:41:10|2756.9|2750.9|2757|2751|2757.3|2751.3|2756.9|2750.9|6
1640140880000|2021-12-22 02:41:20|2756.9|2750.9|2757|2751|2757.1|2751.1|2756.9|2750.9|7
1640140900000|2021-12-22 02:41:40|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|1
1640140910000|2021-12-22 02:41:50|2757|2751|2757|2751|2757|2751|2756.9|2750.9|5
1640140920000|2021-12-22 02:42:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.8|2750.8|3
1640140930000|2021-12-22 02:42:10|2757.3|2751.3|2757.3|2751.3|2757.4|2751.4|2756.9|2750.9|8
1640140940000|2021-12-22 02:42:20|2757.6|2751.6|2757.3|2751.3|2757.6|2751.6|2757.1|2751.1|6
1640140950000|2021-12-22 02:42:30|2757|2751|2757.1|2751.1|2757.1|2751.1|2757|2751|2
1640140960000|2021-12-22 02:42:40|2757|2751|2757.1|2751.1|2757.1|2751.1|2757|2751|4
1640140970000|2021-12-22 02:42:50|2757|2751|2757|2751|2757|2751|2757|2751|1
1640140980000|2021-12-22 02:43:00|2757.3|2751.3|2757.4|2751.4|2757.4|2751.4|2757.3|2751.3|2
1640140990000|2021-12-22 02:43:10|2757.8|2751.8|2757.6|2751.6|2757.8|2751.8|2757.6|2751.6|2
1640141000000|2021-12-22 02:43:20|2757.4|2751.4|2757.6|2751.6|2757.6|2751.6|2757.4|2751.4|2
1640141010000|2021-12-22 02:43:30|2757.8|2751.8|2757.6|2751.6|2757.8|2751.8|2757.6|2751.6|2
1640141020000|2021-12-22 02:43:40|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|2757.4|2751.4|1
1640141040000|2021-12-22 02:44:00|2757.3|2751.3|2757.3|2751.3|2757.3|2751.3|2757|2751|3
1640141050000|2021-12-22 02:44:10|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1640141060000|2021-12-22 02:44:20|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1640141090000|2021-12-22 02:44:50|2757.5|2751.5|2756.8|2750.8|2757.5|2751.5|2756.8|2750.8|2
1640141100000|2021-12-22 02:45:00|2756.5|2750.5|2756.8|2750.8|2756.8|2750.8|2756.5|2750.5|4
1640141110000|2021-12-22 02:45:10|2757|2751|2757.1|2751.1|2757.1|2751.1|2756.8|2750.8|4
1640141120000|2021-12-22 02:45:20|2757.3|2751.3|2757.5|2751.5|2757.5|2751.5|2757.1|2751.1|4
1640141130000|2021-12-22 02:45:30|2757.4|2751.4|2757.5|2751.5|2757.5|2751.5|2757.4|2751.4|4
1640141140000|2021-12-22 02:45:40|2757.6|2751.6|2757.5|2751.5|2757.6|2751.6|2757.5|2751.5|2
1640141150000|2021-12-22 02:45:50|2757.6|2751.6|2757.8|2751.8|2757.8|2751.8|2757.6|2751.6|2
1640141160000|2021-12-22 02:46:00|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|2757.5|2751.5|1
1640141170000|2021-12-22 02:46:10|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|4
1640141180000|2021-12-22 02:46:20|2757.8|2751.8|2757.8|2751.8|2758|2752|2757.8|2751.8|5
1640141190000|2021-12-22 02:46:30|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|4
1640141200000|2021-12-22 02:46:40|2758|2752|2757.8|2751.8|2758|2752|2757.8|2751.8|4
1640141210000|2021-12-22 02:46:50|2758|2752|2758|2752|2758|2752|2757.8|2751.8|3
1640141220000|2021-12-22 02:47:00|2757.8|2751.8|2758|2752|2758|2752|2757.8|2751.8|2
1640141230000|2021-12-22 02:47:10|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|1
1640141240000|2021-12-22 02:47:20|2758|2752|2758|2752|2758|2752|2758|2752|1
1640141270000|2021-12-22 02:47:50|2758.3|2752.3|2758.5|2752.5|2758.8|2752.8|2758.3|2752.3|5
1640141280000|2021-12-22 02:48:00|2758.3|2752.3|2758.5|2752.5|2758.5|2752.5|2758.3|2752.3|4
1640141300000|2021-12-22 02:48:20|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1640141320000|2021-12-22 02:48:40|2759|2753|2759|2753|2759.3|2753.3|2759|2753|3
1640141340000|2021-12-22 02:49:00|2758.8|2752.8|2759|2753|2759|2753|2758.8|2752.8|2
1640141350000|2021-12-22 02:49:10|2759.3|2753.3|2759.5|2753.5|2759.5|2753.5|2759.3|2753.3|2
1640141370000|2021-12-22 02:49:30|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1640141400000|2021-12-22 02:50:00|2758.8|2752.8|2758|2752|2758.8|2752.8|2758|2752|6
1640141410000|2021-12-22 02:50:10|2758.3|2752.3|2758|2752|2758.3|2752.3|2758|2752|2
1640141470000|2021-12-22 02:51:10|2758.1|2752.1|2758.8|2752.8|2758.8|2752.8|2758.1|2752.1|2
1640141480000|2021-12-22 02:51:20|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|2758.5|2752.5|1
1640141510000|2021-12-22 02:51:50|2758.8|2752.8|2759.3|2753.3|2759.3|2753.3|2758.8|2752.8|3
1640141530000|2021-12-22 02:52:10|2759|2753|2759.3|2753.3|2759.3|2753.3|2759|2753|2
1640141560000|2021-12-22 02:52:40|2759.4|2753.4|2759|2753|2759.4|2753.4|2759|2753|5
1640141590000|2021-12-22 02:53:10|2759.1|2753.1|2759|2753|2759.1|2753.1|2759|2753|2
1640141640000|2021-12-22 02:54:00|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1640141650000|2021-12-22 02:54:10|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|4
1640141660000|2021-12-22 02:54:20|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|1
1640141680000|2021-12-22 02:54:40|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|2759.5|2753.5|1
1640141690000|2021-12-22 02:54:50|2759.3|2753.3|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|3
1640141700000|2021-12-22 02:55:00|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|5
1640141710000|2021-12-22 02:55:10|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|2759.8|2753.8|1
1640141730000|2021-12-22 02:55:30|2759.3|2753.3|2758|2752|2759.3|2753.3|2758|2752|7
1640141740000|2021-12-22 02:55:40|2758.5|2752.5|2758.3|2752.3|2758.5|2752.5|2758.1|2752.1|3
1640141760000|2021-12-22 02:56:00|2758.4|2752.4|2758.5|2752.5|2758.6|2752.6|2758.3|2752.3|6
1640141770000|2021-12-22 02:56:10|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|2758.3|2752.3|1
1640141780000|2021-12-22 02:56:20|2758.5|2752.5|2758.3|2752.3|2758.8|2752.8|2758|2752|7
1640141790000|2021-12-22 02:56:30|2758|2752|2758.5|2752.5|2758.5|2752.5|2758|2752|2
1640141810000|2021-12-22 02:56:50|2758.6|2752.6|2758.3|2752.3|2759|2753|2758.3|2752.3|3
1640141820000|2021-12-22 02:57:00|2758.1|2752.1|2758.3|2752.3|2758.3|2752.3|2758.1|2752.1|2
1640141830000|2021-12-22 02:57:10|2758.5|2752.5|2758.8|2752.8|2758.8|2752.8|2758.5|2752.5|2
1640141840000|2021-12-22 02:57:20|2759.1|2753.1|2759|2753|2759.5|2753.5|2759|2753|3
1640141850000|2021-12-22 02:57:30|2759.3|2753.3|2759.3|2753.3|2759.5|2753.5|2759.3|2753.3|3
1640141870000|2021-12-22 02:57:50|2759.5|2753.5|2760.3|2754.3|2760.3|2754.3|2759.5|2753.5|5
1640141880000|2021-12-22 02:58:00|2760|2754|2759.4|2753.4|2760|2754|2759.1|2753.1|7
1640141890000|2021-12-22 02:58:10|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|2759.1|2753.1|1
1640141900000|2021-12-22 02:58:20|2759.4|2753.4|2759.8|2753.8|2759.8|2753.8|2759.4|2753.4|4
1640141910000|2021-12-22 02:58:30|2759.5|2753.5|2759.8|2753.8|2759.8|2753.8|2759|2753|6
1640141930000|2021-12-22 02:58:50|2760|2754|2760|2754|2760.5|2754.5|2760|2754|5
1640141940000|2021-12-22 02:59:00|2759.8|2753.8|2760|2754|2760|2754|2759.8|2753.8|2
1640141950000|2021-12-22 02:59:10|2759.8|2753.8|2759.8|2753.8|2760|2754|2759.8|2753.8|3
1640141960000|2021-12-22 02:59:20|2759.5|2753.5|2760|2754|2760|2754|2759.5|2753.5|7
1640141970000|2021-12-22 02:59:30|2759.8|2753.8|2759.9|2753.9|2760.4|2754.4|2759.8|2753.8|7
1640142000000|2021-12-22 03:00:00|2759.8|2753.8|2759.5|2753.5|2759.8|2753.8|2759.5|2753.5|2
1640142020000|2021-12-22 03:00:20|2759.3|2753.3|2759|2753|2759.3|2753.3|2759|2753|2
1640142030000|2021-12-22 03:00:30|2759.3|2753.3|2760|2754|2760|2754|2759.3|2753.3|3
1640142040000|2021-12-22 03:00:40|2760.5|2754.5|2759.9|2753.9|2760.5|2754.5|2759.8|2753.8|5
1640142060000|2021-12-22 03:01:00|2759.8|2753.8|2759.9|2753.9|2759.9|2753.9|2759.8|2753.8|2
1640142070000|2021-12-22 03:01:10|2759.8|2753.8|2760.8|2754.8|2760.8|2754.8|2759.8|2753.8|5
1640142080000|2021-12-22 03:01:20|2761.1|2755.1|2761|2755|2761.6|2755.6|2760.8|2754.8|7
1640142090000|2021-12-22 03:01:30|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1640142100000|2021-12-22 03:01:40|2760.8|2754.8|2761|2755|2761|2755|2760.8|2754.8|2
1640142110000|2021-12-22 03:01:50|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|2761.3|2755.3|1
1640142120000|2021-12-22 03:02:00|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2761.3|2755.3|3
1640142130000|2021-12-22 03:02:10|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|2762.3|2756.3|1
1640142140000|2021-12-22 03:02:20|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1640142160000|2021-12-22 03:02:40|2762.1|2756.1|2762|2756|2762.1|2756.1|2762|2756|2
1640142190000|2021-12-22 03:03:10|2761.1|2755.1|2761.5|2755.5|2761.5|2755.5|2761.1|2755.1|2
1640142200000|2021-12-22 03:03:20|2761.3|2755.3|2761.5|2755.5|2761.5|2755.5|2761.3|2755.3|2
1640142210000|2021-12-22 03:03:30|2761.3|2755.3|2760.5|2754.5|2761.9|2755.9|2760.5|2754.5|8
1640142220000|2021-12-22 03:03:40|2760.9|2754.9|2761.8|2755.8|2761.8|2755.8|2760.9|2754.9|4
1640142250000|2021-12-22 03:04:10|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2761.3|2755.3|4
1640142260000|2021-12-22 03:04:20|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|2761.8|2755.8|1
1640142290000|2021-12-22 03:04:50|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|2
1640142300000|2021-12-22 03:05:00|2761.3|2755.3|2760.5|2754.5|2761.3|2755.3|2760.5|2754.5|2
1640142310000|2021-12-22 03:05:10|2760.8|2754.8|2761.3|2755.3|2761.8|2755.8|2760.8|2754.8|4
1640142330000|2021-12-22 03:05:30|2761.4|2755.4|2762|2756|2762|2756|2761.3|2755.3|4
1640142340000|2021-12-22 03:05:40|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2761.5|2755.5|2
1640142350000|2021-12-22 03:05:50|2761.8|2755.8|2761.8|2755.8|2762|2756|2761.8|2755.8|3
1640142360000|2021-12-22 03:06:00|2762|2756|2762.3|2756.3|2762.3|2756.3|2761.8|2755.8|7
1640142370000|2021-12-22 03:06:10|2762.4|2756.4|2763.3|2757.3|2763.3|2757.3|2762.4|2756.4|8
1640142380000|2021-12-22 03:06:20|2763|2757|2763.5|2757.5|2763.8|2757.8|2763|2757|5
1640142400000|2021-12-22 03:06:40|2763.8|2757.8|2764.6|2758.6|2764.6|2758.6|2763.8|2757.8|5
1640142410000|2021-12-22 03:06:50|2764.8|2758.8|2763.8|2757.8|2764.8|2758.8|2763.8|2757.8|5
1640142420000|2021-12-22 03:07:00|2764.1|2758.1|2765|2759|2765|2759|2764.1|2758.1|4
1640142430000|2021-12-22 03:07:10|2764.8|2758.8|2763.9|2757.9|2764.8|2758.8|2763.9|2757.9|3
1640142440000|2021-12-22 03:07:20|2764.1|2758.1|2764.5|2758.5|2765.1|2759.1|2764.1|2758.1|4
1640142450000|2021-12-22 03:07:30|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|1
1640142480000|2021-12-22 03:08:00|2764|2758|2764|2758|2764.4|2758.4|2764|2758|4
1640142490000|2021-12-22 03:08:10|2764.3|2758.3|2764.3|2758.3|2764.3|2758.3|2764|2758|15
1640142500000|2021-12-22 03:08:20|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|18
1640142510000|2021-12-22 03:08:30|2764|2758|2764.3|2758.3|2764.3|2758.3|2764|2758|2
1640142520000|2021-12-22 03:08:40|2764.6|2758.6|2764.3|2758.3|2764.9|2758.9|2764.1|2758.1|5
1640142540000|2021-12-22 03:09:00|2764.5|2758.5|2764.4|2758.4|2764.5|2758.5|2764.4|2758.4|2
1640142550000|2021-12-22 03:09:10|2764.5|2758.5|2765.1|2759.1|2765.1|2759.1|2764.5|2758.5|3
1640142560000|2021-12-22 03:09:20|2765.4|2759.4|2765|2759|2765.6|2759.6|2765|2759|4
1640142570000|2021-12-22 03:09:30|2765.3|2759.3|2766|2760|2766|2760|2765.3|2759.3|2
1640142580000|2021-12-22 03:09:40|2765.4|2759.4|2765.8|2759.8|2765.8|2759.8|2765.4|2759.4|5
1640142590000|2021-12-22 03:09:50|2766|2760|2766|2760|2766|2760|2765.5|2759.5|4
1640142600000|2021-12-22 03:10:00|2766.3|2760.3|2765.6|2759.6|2767|2761|2765.6|2759.6|11
1640142610000|2021-12-22 03:10:10|2765.8|2759.8|2766.6|2760.6|2766.8|2760.8|2765.8|2759.8|4
1640142620000|2021-12-22 03:10:20|2766.8|2760.8|2767|2761|2767.3|2761.3|2766.8|2760.8|5
1640142630000|2021-12-22 03:10:30|2767.3|2761.3|2767.6|2761.6|2767.8|2761.8|2767.3|2761.3|3
1640142640000|2021-12-22 03:10:40|2767.8|2761.8|2768.3|2762.3|2768.3|2762.3|2767.8|2761.8|3
1640142650000|2021-12-22 03:10:50|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2766.8|2760.8|4
1640142660000|2021-12-22 03:11:00|2767.8|2761.8|2768|2762|2768.1|2762.1|2767.8|2761.8|4
1640142670000|2021-12-22 03:11:10|2767.8|2761.8|2768.3|2762.3|2768.5|2762.5|2767.4|2761.4|12
1640142680000|2021-12-22 03:11:20|2768|2762|2768.5|2762.5|2768.8|2762.8|2768|2762|6
1640142690000|2021-12-22 03:11:30|2768.4|2762.4|2768.5|2762.5|2768.5|2762.5|2767.8|2761.8|4
1640142700000|2021-12-22 03:11:40|2768.8|2762.8|2769|2763|2769.3|2763.3|2768.8|2762.8|8
1640142710000|2021-12-22 03:11:50|2768.8|2762.8|2769.3|2763.3|2769.3|2763.3|2768.8|2762.8|3
1640142720000|2021-12-22 03:12:00|2769.5|2763.5|2769.8|2763.8|2770|2764|2769.5|2763.5|4
1640142730000|2021-12-22 03:12:10|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.8|2763.8|3
1640142740000|2021-12-22 03:12:20|2770.1|2764.1|2769.3|2763.3|2770.1|2764.1|2769.3|2763.3|12
1640142750000|2021-12-22 03:12:30|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|4
1640142760000|2021-12-22 03:12:40|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769|2763|4
1640142770000|2021-12-22 03:12:50|2769.3|2763.3|2768.8|2762.8|2769.5|2763.5|2768.8|2762.8|7
1640142780000|2021-12-22 03:13:00|2769|2763|2769|2763|2769|2763|2769|2763|1
1640142790000|2021-12-22 03:13:10|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.3|2762.3|3
1640142800000|2021-12-22 03:13:20|2768.4|2762.4|2769.3|2763.3|2769.3|2763.3|2768.4|2762.4|3
1640142810000|2021-12-22 03:13:30|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1640142820000|2021-12-22 03:13:40|2769.3|2763.3|2768.6|2762.6|2769.3|2763.3|2768.4|2762.4|4
1640142830000|2021-12-22 03:13:50|2769|2763|2769|2763|2769|2763|2769|2763|1
1640142840000|2021-12-22 03:14:00|2768.6|2762.6|2768.4|2762.4|2768.6|2762.6|2768.4|2762.4|2
1640142850000|2021-12-22 03:14:10|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|2768.6|2762.6|1
1640142860000|2021-12-22 03:14:20|2769.3|2763.3|2768.4|2762.4|2769.3|2763.3|2768|2762|6
1640142870000|2021-12-22 03:14:30|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|2768.3|2762.3|1
1640142880000|2021-12-22 03:14:40|2767.5|2761.5|2768.1|2762.1|2768.3|2762.3|2767.5|2761.5|3
1640142890000|2021-12-22 03:14:50|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1640142900000|2021-12-22 03:15:00|2768|2762|2768.9|2762.9|2769.3|2763.3|2768|2762|6
1640142910000|2021-12-22 03:15:10|2768.4|2762.4|2767.8|2761.8|2768.6|2762.6|2767.8|2761.8|8
1640142920000|2021-12-22 03:15:20|2767.6|2761.6|2767.8|2761.8|2767.8|2761.8|2767|2761|5
1640142930000|2021-12-22 03:15:30|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1640142940000|2021-12-22 03:15:40|2767.5|2761.5|2767.6|2761.6|2767.6|2761.6|2767.4|2761.4|4
1640142950000|2021-12-22 03:15:50|2768|2762|2767.4|2761.4|2768|2762|2767.4|2761.4|3
1640142960000|2021-12-22 03:16:00|2767.5|2761.5|2767|2761|2767.9|2761.9|2766.3|2760.3|8
1640142970000|2021-12-22 03:16:10|2767.3|2761.3|2767.6|2761.6|2767.6|2761.6|2767.3|2761.3|3
1640142980000|2021-12-22 03:16:20|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1640142990000|2021-12-22 03:16:30|2768.3|2762.3|2768.3|2762.3|2768.5|2762.5|2768|2762|4
1640143000000|2021-12-22 03:16:40|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|2768.1|2762.1|1
1640143020000|2021-12-22 03:17:00|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1640143030000|2021-12-22 03:17:10|2769|2763|2768|2762|2769|2763|2768|2762|9
1640143050000|2021-12-22 03:17:30|2767.5|2761.5|2768|2762|2768.3|2762.3|2767.5|2761.5|4
1640143060000|2021-12-22 03:17:40|2767.8|2761.8|2768.5|2762.5|2768.5|2762.5|2767.8|2761.8|3
1640143070000|2021-12-22 03:17:50|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.5|2762.5|2
1640143080000|2021-12-22 03:18:00|2768.3|2762.3|2767.8|2761.8|2768.3|2762.3|2767.8|2761.8|3
1640143090000|2021-12-22 03:18:10|2767.1|2761.1|2767.8|2761.8|2768|2762|2767.1|2761.1|4
1640143100000|2021-12-22 03:18:20|2767.6|2761.6|2767.3|2761.3|2767.6|2761.6|2767|2761|5
1640143120000|2021-12-22 03:18:40|2767.5|2761.5|2768.1|2762.1|2768.1|2762.1|2767.5|2761.5|3
1640143130000|2021-12-22 03:18:50|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.4|2761.4|3
1640143190000|2021-12-22 03:19:50|2767.4|2761.4|2767.5|2761.5|2767.5|2761.5|2767|2761|4
1640143220000|2021-12-22 03:20:20|2767.3|2761.3|2767|2761|2767.3|2761.3|2767|2761|2
1640143230000|2021-12-22 03:20:30|2766.8|2760.8|2767|2761|2767|2761|2766.3|2760.3|3
1640143290000|2021-12-22 03:21:30|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1640143300000|2021-12-22 03:21:40|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|4
1640143310000|2021-12-22 03:21:50|2768.3|2762.3|2768|2762|2768.5|2762.5|2768|2762|4
1640143320000|2021-12-22 03:22:00|2768.3|2762.3|2768.3|2762.3|2768.4|2762.4|2767.4|2761.4|18
1640143330000|2021-12-22 03:22:10|2768|2762|2767.8|2761.8|2768.1|2762.1|2767.8|2761.8|3
1640143340000|2021-12-22 03:22:20|2768|2762|2768.3|2762.3|2768.3|2762.3|2768|2762|2
1640143350000|2021-12-22 03:22:30|2768|2762|2767.3|2761.3|2768.3|2762.3|2767.3|2761.3|5
1640143360000|2021-12-22 03:22:40|2767.8|2761.8|2766.5|2760.5|2768|2762|2766.5|2760.5|14
1640143380000|2021-12-22 03:23:00|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1640143410000|2021-12-22 03:23:30|2766.5|2760.5|2766.5|2760.5|2767.3|2761.3|2766.5|2760.5|4
1640143420000|2021-12-22 03:23:40|2766.3|2760.3|2766|2760|2766.5|2760.5|2766|2760|5
1640143440000|2021-12-22 03:24:00|2765.8|2759.8|2765|2759|2766.1|2760.1|2765|2759|4
1640143460000|2021-12-22 03:24:20|2765.8|2759.8|2765.5|2759.5|2766.3|2760.3|2765.5|2759.5|3
1640143470000|2021-12-22 03:24:30|2765.8|2759.8|2765.6|2759.6|2766.5|2760.5|2765.6|2759.6|9
1640143480000|2021-12-22 03:24:40|2766.3|2760.3|2764.8|2758.8|2766.3|2760.3|2764.8|2758.8|3
1640143490000|2021-12-22 03:24:50|2765.3|2759.3|2764.5|2758.5|2765.3|2759.3|2764.5|2758.5|2
1640143500000|2021-12-22 03:25:00|2765.3|2759.3|2765|2759|2766|2760|2765|2759|6
1640143510000|2021-12-22 03:25:10|2765.3|2759.3|2766.5|2760.5|2766.5|2760.5|2765.3|2759.3|5
1640143520000|2021-12-22 03:25:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.3|2760.3|5
1640143530000|2021-12-22 03:25:30|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|2766.5|2760.5|1
1640143540000|2021-12-22 03:25:40|2767|2761|2766.8|2760.8|2767|2761|2766.5|2760.5|4
1640143550000|2021-12-22 03:25:50|2766.9|2760.9|2767|2761|2767|2761|2766.8|2760.8|3
1640143560000|2021-12-22 03:26:00|2767.3|2761.3|2767.3|2761.3|2767.5|2761.5|2767.1|2761.1|11
1640143570000|2021-12-22 03:26:10|2767.4|2761.4|2768|2762|2768|2762|2767.4|2761.4|4
1640143580000|2021-12-22 03:26:20|2767.8|2761.8|2767.4|2761.4|2767.8|2761.8|2767.4|2761.4|2
1640143590000|2021-12-22 03:26:30|2768.1|2762.1|2768.5|2762.5|2768.5|2762.5|2768.1|2762.1|2
1640143600000|2021-12-22 03:26:40|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1640143610000|2021-12-22 03:26:50|2767.9|2761.9|2767.6|2761.6|2767.9|2761.9|2767.6|2761.6|2
1640143620000|2021-12-22 03:27:00|2768.5|2762.5|2767.6|2761.6|2768.5|2762.5|2767.6|2761.6|7
1640143630000|2021-12-22 03:27:10|2767.3|2761.3|2767.9|2761.9|2767.9|2761.9|2767.1|2761.1|4
1640143640000|2021-12-22 03:27:20|2768|2762|2768.3|2762.3|2768.3|2762.3|2768|2762|2
1640143650000|2021-12-22 03:27:30|2768|2762|2768.4|2762.4|2768.4|2762.4|2768|2762|3
1640143660000|2021-12-22 03:27:40|2768.3|2762.3|2767.4|2761.4|2768.3|2762.3|2767.4|2761.4|7
1640143680000|2021-12-22 03:28:00|2767.1|2761.1|2767.5|2761.5|2767.5|2761.5|2767|2761|4
1640143690000|2021-12-22 03:28:10|2767.8|2761.8|2767.8|2761.8|2768|2762|2767.8|2761.8|9
1640143710000|2021-12-22 03:28:30|2767.6|2761.6|2766.8|2760.8|2767.6|2761.6|2766.8|2760.8|6
1640143720000|2021-12-22 03:28:40|2766.9|2760.9|2767.5|2761.5|2767.5|2761.5|2766.9|2760.9|8
1640143730000|2021-12-22 03:28:50|2767.8|2761.8|2767.6|2761.6|2767.8|2761.8|2767.6|2761.6|2
1640143750000|2021-12-22 03:29:10|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|2767.8|2761.8|1
1640143790000|2021-12-22 03:29:50|2767.4|2761.4|2767.5|2761.5|2767.5|2761.5|2766.8|2760.8|6
1640143800000|2021-12-22 03:30:00|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|2767.6|2761.6|1
1640143810000|2021-12-22 03:30:10|2767.5|2761.5|2767|2761|2767.5|2761.5|2767|2761|2
1640143830000|2021-12-22 03:30:30|2766.8|2760.8|2766.5|2760.5|2767|2761|2766.5|2760.5|5
1640143840000|2021-12-22 03:30:40|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1640143900000|2021-12-22 03:31:40|2766.5|2760.5|2767.4|2761.4|2767.4|2761.4|2766.5|2760.5|2
1640143980000|2021-12-22 03:33:00|2767.3|2761.3|2766.9|2760.9|2767.3|2761.3|2766.9|2760.9|2
1640144000000|2021-12-22 03:33:20|2767|2761|2767.8|2761.8|2767.8|2761.8|2767|2761|4
1640144010000|2021-12-22 03:33:30|2768|2762|2768|2762|2768|2762|2768|2762|1
1640144020000|2021-12-22 03:33:40|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1640144110000|2021-12-22 03:35:10|2768|2762|2768|2762|2768|2762|2768|2762|1
1640144130000|2021-12-22 03:35:30|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1640144160000|2021-12-22 03:36:00|2768|2762|2768|2762|2768|2762|2768|2762|1
1640144180000|2021-12-22 03:36:20|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1640144210000|2021-12-22 03:36:50|2768|2762|2769.3|2763.3|2769.3|2763.3|2768|2762|2
1640144250000|2021-12-22 03:37:30|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1640144260000|2021-12-22 03:37:40|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|2769.4|2763.4|1
1640144460000|2021-12-22 03:41:00|2769|2763|2771.3|2765.3|2771.5|2765.5|2769|2763|5
1640144570000|2021-12-22 03:42:50|2771|2765|2770.3|2764.3|2771|2765|2770.3|2764.3|2
1640144620000|2021-12-22 03:43:40|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|2770.5|2764.5|1
1640144640000|2021-12-22 03:44:00|2770.4|2764.4|2770.5|2764.5|2770.5|2764.5|2770.3|2764.3|18
1640144760000|2021-12-22 03:46:00|2770.4|2764.4|2770.3|2764.3|2770.4|2764.4|2770.3|2764.3|2
1640144770000|2021-12-22 03:46:10|2769.5|2763.5|2770.3|2764.3|2770.4|2764.4|2769.5|2763.5|4
1640144790000|2021-12-22 03:46:30|2769.5|2763.5|2770|2764|2770|2764|2769.5|2763.5|2
1640144980000|2021-12-22 03:49:40|2770.1|2764.1|2770|2764|2770.1|2764.1|2770|2764|2
1640144990000|2021-12-22 03:49:50|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1640145450000|2021-12-22 03:57:30|2770.5|2764.5|2770.1|2764.1|2770.5|2764.5|2770.1|2764.1|3
1640145640000|2021-12-22 04:00:40|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|2769.5|2763.5|1
1640145650000|2021-12-22 04:00:50|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1640145720000|2021-12-22 04:02:00|2770|2764|2770.5|2764.5|2770.5|2764.5|2770|2764|2
1640145770000|2021-12-22 04:02:50|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|2770.4|2764.4|1
1640145940000|2021-12-22 04:05:40|2769.8|2763.8|2770|2764|2770|2764|2769.8|2763.8|2
1640145970000|2021-12-22 04:06:10|2769.9|2763.9|2769|2763|2769.9|2763.9|2769|2763|2
1640146010000|2021-12-22 04:06:50|2768.9|2762.9|2768.8|2762.8|2768.9|2762.9|2768.8|2762.8|2
1640146020000|2021-12-22 04:07:00|2768.5|2762.5|2766.9|2760.9|2768.5|2762.5|2766.9|2760.9|2
1640146050000|2021-12-22 04:07:30|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1640146070000|2021-12-22 04:07:50|2766.5|2760.5|2766.3|2760.3|2766.5|2760.5|2766.3|2760.3|2
1640146080000|2021-12-22 04:08:00|2765.4|2759.4|2765|2759|2765.4|2759.4|2765|2759|2
1640146090000|2021-12-22 04:08:10|2764.9|2758.9|2764.8|2758.8|2764.9|2758.9|2764.6|2758.6|3
1640146110000|2021-12-22 04:08:30|2765.1|2759.1|2765.5|2759.5|2765.5|2759.5|2765.1|2759.1|2
1640146160000|2021-12-22 04:09:20|2765|2759|2764.8|2758.8|2765|2759|2764.8|2758.8|2
1640146170000|2021-12-22 04:09:30|2764.6|2758.6|2763.9|2757.9|2764.6|2758.6|2763.9|2757.9|2
1640146200000|2021-12-22 04:10:00|2764|2758|2764|2758|2764|2758|2764|2758|1
1640146220000|2021-12-22 04:10:20|2763.9|2757.9|2763.3|2757.3|2764|2758|2763.3|2757.3|3
1640146230000|2021-12-22 04:10:30|2763|2757|2762.8|2756.8|2763|2757|2762.8|2756.8|2
1640146270000|2021-12-22 04:11:10|2763|2757|2763.8|2757.8|2763.8|2757.8|2763|2757|3
1640146280000|2021-12-22 04:11:20|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|2763.5|2757.5|1
1640146300000|2021-12-22 04:11:40|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|2763.8|2757.8|1
1640146310000|2021-12-22 04:11:50|2763.5|2757.5|2763.5|2757.5|2763.8|2757.8|2763.5|2757.5|11
1640146370000|2021-12-22 04:12:50|2763.3|2757.3|2763|2757|2763.3|2757.3|2763|2757|2
1640146540000|2021-12-22 04:15:40|2763.3|2757.3|2765|2759|2765|2759|2763.3|2757.3|4
1640146560000|2021-12-22 04:16:00|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1640146570000|2021-12-22 04:16:10|2765.1|2759.1|2765|2759|2765.1|2759.1|2765|2759|2
1640146750000|2021-12-22 04:19:10|2765.1|2759.1|2765|2759|2765.1|2759.1|2765|2759|2
1640146770000|2021-12-22 04:19:30|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1640146870000|2021-12-22 04:21:10|2765|2759|2765|2759|2765|2759|2765|2759|1
1640146930000|2021-12-22 04:22:10|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1640146960000|2021-12-22 04:22:40|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|2764.9|2758.9|1
1640147010000|2021-12-22 04:23:30|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|2764.8|2758.8|1
1640147180000|2021-12-22 04:26:20|2765|2759|2765.1|2759.1|2765.1|2759.1|2765|2759|2
1640147190000|2021-12-22 04:26:30|2765.4|2759.4|2765.3|2759.3|2765.4|2759.4|2765.3|2759.3|2
1640147200000|2021-12-22 04:26:40|2765.4|2759.4|2765.3|2759.3|2765.4|2759.4|2765.3|2759.3|2
1640147210000|2021-12-22 04:26:50|2765.4|2759.4|2765.3|2759.3|2765.4|2759.4|2765.3|2759.3|2
1640147270000|2021-12-22 04:27:50|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|2765.1|2759.1|1
1640147350000|2021-12-22 04:29:10|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|2765.5|2759.5|1
1640147360000|2021-12-22 04:29:20|2765.8|2759.8|2766.6|2760.6|2766.6|2760.6|2765.8|2759.8|2
1640147400000|2021-12-22 04:30:00|2766.9|2760.9|2766.5|2760.5|2766.9|2760.9|2766.5|2760.5|2
1640147460000|2021-12-22 04:31:00|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|2766.4|2760.4|1
1640147540000|2021-12-22 04:32:20|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|2766.8|2760.8|1
1640147630000|2021-12-22 04:33:50|2766.9|2760.9|2766.6|2760.6|2766.9|2760.9|2766.6|2760.6|2
1640147720000|2021-12-22 04:35:20|2766.9|2760.9|2766.8|2760.8|2766.9|2760.9|2766.8|2760.8|2
1640147780000|2021-12-22 04:36:20|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|2766.6|2760.6|1
1640147850000|2021-12-22 04:37:30|2766.9|2760.9|2767|2761|2767|2761|2766.8|2760.8|5
1640147900000|2021-12-22 04:38:20|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1640148000000|2021-12-22 04:40:00|2767.4|2761.4|2767.3|2761.3|2767.4|2761.4|2766.8|2760.8|8
1640148010000|2021-12-22 04:40:10|2767|2761|2767.5|2761.5|2767.5|2761.5|2767|2761|2
1640148060000|2021-12-22 04:41:00|2767.3|2761.3|2767|2761|2767.4|2761.4|2767|2761|4
1640148070000|2021-12-22 04:41:10|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1640148120000|2021-12-22 04:42:00|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1640148130000|2021-12-22 04:42:10|2767.8|2761.8|2768.1|2762.1|2768.1|2762.1|2767.3|2761.3|7
1640148140000|2021-12-22 04:42:20|2767.8|2761.8|2767.6|2761.6|2767.8|2761.8|2767.4|2761.4|3
1640148190000|2021-12-22 04:43:10|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1640148210000|2021-12-22 04:43:30|2767.5|2761.5|2767.3|2761.3|2767.5|2761.5|2767.3|2761.3|2
1640148260000|2021-12-22 04:44:20|2767.5|2761.5|2767.8|2761.8|2767.8|2761.8|2767.5|2761.5|2
1640148290000|2021-12-22 04:44:50|2767.5|2761.5|2767.4|2761.4|2767.5|2761.5|2767.1|2761.1|5
1640148340000|2021-12-22 04:45:40|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1640148350000|2021-12-22 04:45:50|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|2767.4|2761.4|1
1640148430000|2021-12-22 04:47:10|2767.8|2761.8|2767.5|2761.5|2768.1|2762.1|2767.4|2761.4|6
1640148440000|2021-12-22 04:47:20|2767.9|2761.9|2768.4|2762.4|2768.4|2762.4|2767.5|2761.5|5
1640148500000|2021-12-22 04:48:20|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|2768.5|2762.5|1
1640148810000|2021-12-22 04:53:30|2768.3|2762.3|2767.6|2761.6|2768.3|2762.3|2767.6|2761.6|2
1640148830000|2021-12-22 04:53:50|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|2767.5|2761.5|1
1640148840000|2021-12-22 04:54:00|2767|2761|2767.3|2761.3|2767.3|2761.3|2767|2761|2
1640148980000|2021-12-22 04:56:20|2767.5|2761.5|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|3
1640149090000|2021-12-22 04:58:10|2767.4|2761.4|2767.1|2761.1|2767.4|2761.4|2767.1|2761.1|2
1640149140000|2021-12-22 04:59:00|2767.3|2761.3|2769|2763|2769|2763|2767.3|2761.3|2
1640149200000|2021-12-22 05:00:00|2768.8|2762.8|2768|2762|2768.8|2762.8|2767.8|2761.8|3
1640149220000|2021-12-22 05:00:20|2767.8|2761.8|2767.8|2761.8|2768|2762|2767.8|2761.8|3
1640149260000|2021-12-22 05:01:00|2767.4|2761.4|2767.1|2761.1|2767.4|2761.4|2767.1|2761.1|2
1640149310000|2021-12-22 05:01:50|2767.3|2761.3|2768.5|2762.5|2768.5|2762.5|2767.3|2761.3|2
1640149600000|2021-12-22 05:06:40|2768.3|2762.3|2767.5|2761.5|2768.3|2762.3|2767.5|2761.5|2
1640149610000|2021-12-22 05:06:50|2767.8|2761.8|2768|2762|2768|2762|2767.8|2761.8|2
1640149630000|2021-12-22 05:07:10|2767.8|2761.8|2767.5|2761.5|2767.8|2761.8|2767.5|2761.5|2
1640149650000|2021-12-22 05:07:30|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|2767.3|2761.3|1
1640149730000|2021-12-22 05:08:50|2766.9|2760.9|2765.8|2759.8|2766.9|2760.9|2765.8|2759.8|4
1640149740000|2021-12-22 05:09:00|2765.3|2759.3|2766|2760|2766|2760|2765.3|2759.3|2
1640150060000|2021-12-22 05:14:20|2765.5|2759.5|2766.3|2760.3|2766.3|2760.3|2765.5|2759.5|2
1640150100000|2021-12-22 05:15:00|2766.5|2760.5|2770|2764|2770|2764|2766.5|2760.5|4
1640150110000|2021-12-22 05:15:10|2769.6|2763.6|2769.5|2763.5|2769.6|2763.6|2769.5|2763.5|2
1640150210000|2021-12-22 05:16:50|2770|2764|2769.8|2763.8|2770|2764|2769.8|2763.8|2
1640150270000|2021-12-22 05:17:50|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|2769.6|2763.6|1
1640150350000|2021-12-22 05:19:10|2770|2764|2770|2764|2770|2764|2770|2764|1
1640150370000|2021-12-22 05:19:30|2769.5|2763.5|2769.6|2763.6|2769.6|2763.6|2769.5|2763.5|2
1640150530000|2021-12-22 05:22:10|2769.5|2763.5|2769.4|2763.4|2769.5|2763.5|2769.4|2763.4|2
1640150580000|2021-12-22 05:23:00|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|2769.3|2763.3|1
1640150660000|2021-12-22 05:24:20|2769.1|2763.1|2769.4|2763.4|2769.4|2763.4|2769.1|2763.1|2
1640150690000|2021-12-22 05:24:50|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|2769.8|2763.8|1
1640150770000|2021-12-22 05:26:10|2770|2764|2769.9|2763.9|2770.1|2764.1|2769.9|2763.9|3
1640150800000|2021-12-22 05:26:40|2770.1|2764.1|2770.1|2764.1|2770.1|2764.1|2769.9|2763.9|3
1640150810000|2021-12-22 05:26:50|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|2769.9|2763.9|1
1640150840000|2021-12-22 05:27:20|2770.1|2764.1|2769.9|2763.9|2770.1|2764.1|2769.9|2763.9|2
1640150860000|2021-12-22 05:27:40|2770.1|2764.1|2769.9|2763.9|2770.1|2764.1|2769.9|2763.9|2
1640150880000|2021-12-22 05:28:00|2769.5|2763.5|2769.3|2763.3|2769.5|2763.5|2769.3|2763.3|2
1640150900000|2021-12-22 05:28:20|2769|2763|2770|2764|2770|2764|2769|2763|2
1640150940000|2021-12-22 05:29:00|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|2770.3|2764.3|1
1640151000000|2021-12-22 05:30:00|2770.5|2764.5|2773.3|2767.3|2773.8|2767.8|2770.3|2764.3|15
1640151010000|2021-12-22 05:30:10|2773.5|2767.5|2772|2766|2773.5|2767.5|2772|2766|9
1640151020000|2021-12-22 05:30:20|2771.8|2765.8|2771.3|2765.3|2772|2766|2771.3|2765.3|4
1640151030000|2021-12-22 05:30:30|2771.5|2765.5|2772|2766|2772.5|2766.5|2771.5|2765.5|5
1640151040000|2021-12-22 05:30:40|2771.8|2765.8|2771.8|2765.8|2772|2766|2771.8|2765.8|3
1640151060000|2021-12-22 05:31:00|2772.3|2766.3|2773.3|2767.3|2773.3|2767.3|2772.3|2766.3|5
1640151070000|2021-12-22 05:31:10|2773.5|2767.5|2773.3|2767.3|2773.5|2767.5|2773.3|2767.3|2
1640151080000|2021-12-22 05:31:20|2773.4|2767.4|2774.3|2768.3|2774.3|2768.3|2773.4|2767.4|3
1640151090000|2021-12-22 05:31:30|2774.5|2768.5|2776|2770|2776|2770|2774.5|2768.5|5
1640151100000|2021-12-22 05:31:40|2776.3|2770.3|2775.1|2769.1|2776.3|2770.3|2775.1|2769.1|5
1640151110000|2021-12-22 05:31:50|2775.3|2769.3|2775.3|2769.3|2775.5|2769.5|2775.3|2769.3|3
1640151120000|2021-12-22 05:32:00|2774.5|2768.5|2776.1|2770.1|2776.3|2770.3|2774.5|2768.5|8
1640151130000|2021-12-22 05:32:10|2776|2770|2776|2770|2776.1|2770.1|2776|2770|3
1640151140000|2021-12-22 05:32:20|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|2775.9|2769.9|1
1640151150000|2021-12-22 05:32:30|2776|2770|2776|2770|2776|2770|2776|2770|1
1640151160000|2021-12-22 05:32:40|2775.9|2769.9|2776|2770|2776|2770|2775.9|2769.9|2
1640151170000|2021-12-22 05:32:50|2776.3|2770.3|2776.4|2770.4|2776.5|2770.5|2776.3|2770.3|3
1640151180000|2021-12-22 05:33:00|2776.3|2770.3|2776|2770|2776.3|2770.3|2776|2770|2
1640151190000|2021-12-22 05:33:10|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1640151200000|2021-12-22 05:33:20|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|2776.5|2770.5|1
1640151210000|2021-12-22 05:33:30|2776.8|2770.8|2776.3|2770.3|2776.8|2770.8|2776.1|2770.1|6
1640151220000|2021-12-22 05:33:40|2776|2770|2776|2770|2776|2770|2776|2770|1
1640151230000|2021-12-22 05:33:50|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|2776.3|2770.3|1
1640151240000|2021-12-22 05:34:00|2776|2770|2776.8|2770.8|2777.3|2771.3|2776|2770|7
1640151250000|2021-12-22 05:34:10|2776.6|2770.6|2776.1|2770.1|2776.6|2770.6|2776.1|2770.1|2
1640151260000|2021-12-22 05:34:20|2776.3|2770.3|2776.9|2770.9|2776.9|2770.9|2776.3|2770.3|7
1640151270000|2021-12-22 05:34:30|2777|2771|2777|2771|2777|2771|2777|2771|1
1640151280000|2021-12-22 05:34:40|2778|2772|2779.5|2773.5|2779.5|2773.5|2778|2772|5
1640151290000|2021-12-22 05:34:50|2779|2773|2779.5|2773.5|2780|2774|2778.9|2772.9|8
1640151300000|2021-12-22 05:35:00|2779.8|2773.8|2779.5|2773.5|2779.8|2773.8|2779.5|2773.5|2
1640151310000|2021-12-22 05:35:10|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|2779.8|2773.8|1
1640151320000|2021-12-22 05:35:20|2779.5|2773.5|2779|2773|2779.5|2773.5|2779|2773|3
1640151330000|2021-12-22 05:35:30|2778.5|2772.5|2778.3|2772.3|2778.5|2772.5|2778.3|2772.3|2
1640151340000|2021-12-22 05:35:40|2778|2772|2778|2772|2778|2772|2778|2772|1
1640151350000|2021-12-22 05:35:50|2778.3|2772.3|2778.3|2772.3|2778.3|2772.3|2778|2772|3
1640151360000|2021-12-22 05:36:00|2778.5|2772.5|2779.3|2773.3|2779.3|2773.3|2778.5|2772.5|5
1640151370000|2021-12-22 05:36:10|2779.1|2773.1|2779.4|2773.4|2779.5|2773.5|2779|2773|8
1640151380000|2021-12-22 05:36:20|2779.5|2773.5|2779.8|2773.8|2780|2774|2779.5|2773.5|4
1640151390000|2021-12-22 05:36:30|2779.5|2773.5|2779.8|2773.8|2779.8|2773.8|2779.5|2773.5|2
1640151400000|2021-12-22 05:36:40|2780|2774|2781.8|2775.8|2781.8|2775.8|2780|2774|8
1640151410000|2021-12-22 05:36:50|2781.9|2775.9|2781.9|2775.9|2782|2776|2781.5|2775.5|7
1640151420000|2021-12-22 05:37:00|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1640151430000|2021-12-22 05:37:10|2782.5|2776.5|2782|2776|2782.5|2776.5|2782|2776|2
1640151440000|2021-12-22 05:37:20|2781.9|2775.9|2781.5|2775.5|2781.9|2775.9|2781.5|2775.5|3
1640151460000|2021-12-22 05:37:40|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|2781.8|2775.8|1
1640151470000|2021-12-22 05:37:50|2781.9|2775.9|2782.3|2776.3|2782.3|2776.3|2781.9|2775.9|3
1640151480000|2021-12-22 05:38:00|2782|2776|2784.5|2778.5|2784.5|2778.5|2782|2776|12
1640151490000|2021-12-22 05:38:10|2784.4|2778.4|2784.6|2778.6|2784.6|2778.6|2784.3|2778.3|4
1640151500000|2021-12-22 05:38:20|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|1
1640151510000|2021-12-22 05:38:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1640151520000|2021-12-22 05:38:40|2784|2778|2784|2778|2784|2778|2784|2778|1
1640151540000|2021-12-22 05:39:00|2784.1|2778.1|2784.6|2778.6|2784.6|2778.6|2784.1|2778.1|2
1640151550000|2021-12-22 05:39:10|2784.8|2778.8|2785.5|2779.5|2786|2780|2784.8|2778.8|8
1640151570000|2021-12-22 05:39:30|2785|2779|2786.5|2780.5|2786.5|2780.5|2785|2779|5
1640151580000|2021-12-22 05:39:40|2786.8|2780.8|2786.5|2780.5|2787.6|2781.6|2786.5|2780.5|9
1640151590000|2021-12-22 05:39:50|2786.8|2780.8|2787|2781|2787|2781|2786.3|2780.3|9
1640151600000|2021-12-22 05:40:00|2787.3|2781.3|2788.4|2782.4|2788.4|2782.4|2787|2781|10
1640151610000|2021-12-22 05:40:10|2788.5|2782.5|2788.4|2782.4|2788.8|2782.8|2788.4|2782.4|4
1640151620000|2021-12-22 05:40:20|2788|2782|2789.8|2783.8|2789.8|2783.8|2788|2782|12
1640151630000|2021-12-22 05:40:30|2789.5|2783.5|2789|2783|2789.8|2783.8|2789|2783|7
1640151640000|2021-12-22 05:40:40|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789|2783|5
1640151650000|2021-12-22 05:40:50|2789.3|2783.3|2788.3|2782.3|2789.3|2783.3|2788.3|2782.3|5
1640151660000|2021-12-22 05:41:00|2788|2782|2788|2782|2788.8|2782.8|2787.5|2781.5|12
1640151680000|2021-12-22 05:41:20|2787.9|2781.9|2788|2782|2788|2782|2787.5|2781.5|5
1640151690000|2021-12-22 05:41:30|2788.1|2782.1|2788.6|2782.6|2788.6|2782.6|2788.1|2782.1|5
1640151700000|2021-12-22 05:41:40|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|2788.9|2782.9|1
1640151710000|2021-12-22 05:41:50|2788.8|2782.8|2789|2783|2789|2783|2788|2782|10
1640151720000|2021-12-22 05:42:00|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1640151730000|2021-12-22 05:42:10|2788.3|2782.3|2787.5|2781.5|2788.3|2782.3|2787|2781|7
1640151740000|2021-12-22 05:42:20|2787.8|2781.8|2787.4|2781.4|2787.8|2781.8|2787|2781|5
1640151750000|2021-12-22 05:42:30|2787.5|2781.5|2787.5|2781.5|2787.6|2781.6|2787.4|2781.4|4
1640151760000|2021-12-22 05:42:40|2787.4|2781.4|2787.5|2781.5|2787.5|2781.5|2787.4|2781.4|2
1640151770000|2021-12-22 05:42:50|2787.8|2781.8|2788|2782|2788|2782|2787.8|2781.8|2
1640151780000|2021-12-22 05:43:00|2787.6|2781.6|2788.5|2782.5|2788.6|2782.6|2787.6|2781.6|4
1640151790000|2021-12-22 05:43:10|2788.6|2782.6|2788.3|2782.3|2788.6|2782.6|2788.3|2782.3|7
1640151800000|2021-12-22 05:43:20|2788|2782|2787.5|2781.5|2788|2782|2787|2781|10
1640151810000|2021-12-22 05:43:30|2787.3|2781.3|2787.5|2781.5|2787.5|2781.5|2787.3|2781.3|2
1640151820000|2021-12-22 05:43:40|2787.8|2781.8|2787.6|2781.6|2787.8|2781.8|2787.6|2781.6|2
1640151830000|2021-12-22 05:43:50|2787.8|2781.8|2786.8|2780.8|2787.8|2781.8|2786.8|2780.8|4
1640151840000|2021-12-22 05:44:00|2787.4|2781.4|2786.8|2780.8|2787.4|2781.4|2786.8|2780.8|3
1640151860000|2021-12-22 05:44:20|2786.9|2780.9|2786.5|2780.5|2786.9|2780.9|2786.5|2780.5|5
1640151870000|2021-12-22 05:44:30|2786.3|2780.3|2785.5|2779.5|2786.3|2780.3|2785|2779|6
1640151880000|2021-12-22 05:44:40|2785|2779|2785.5|2779.5|2785.5|2779.5|2785|2779|3
1640151890000|2021-12-22 05:44:50|2785.3|2779.3|2784.3|2778.3|2785.3|2779.3|2784.3|2778.3|2
1640151900000|2021-12-22 05:45:00|2785.1|2779.1|2785.3|2779.3|2785.5|2779.5|2784.8|2778.8|4
1640151910000|2021-12-22 05:45:10|2784.5|2778.5|2784.1|2778.1|2784.5|2778.5|2783.9|2777.9|5
1640151920000|2021-12-22 05:45:20|2783.9|2777.9|2782.5|2776.5|2783.9|2777.9|2782.5|2776.5|8
1640151930000|2021-12-22 05:45:30|2782.8|2776.8|2783.4|2777.4|2783.4|2777.4|2782.8|2776.8|6
1640151940000|2021-12-22 05:45:40|2783.1|2777.1|2783.1|2777.1|2783.3|2777.3|2783.1|2777.1|3
1640151950000|2021-12-22 05:45:50|2783|2777|2782|2776|2783|2777|2782|2776|6
1640151960000|2021-12-22 05:46:00|2782.3|2776.3|2782.4|2776.4|2783|2777|2782|2776|11
1640151970000|2021-12-22 05:46:10|2782.6|2776.6|2783.3|2777.3|2783.3|2777.3|2782|2776|7
1640151980000|2021-12-22 05:46:20|2783.5|2777.5|2784.5|2778.5|2784.5|2778.5|2783.5|2777.5|4
1640151990000|2021-12-22 05:46:30|2784.3|2778.3|2783.8|2777.8|2784.3|2778.3|2783.5|2777.5|6
1640152000000|2021-12-22 05:46:40|2784|2778|2784.5|2778.5|2784.5|2778.5|2783.8|2777.8|5
1640152010000|2021-12-22 05:46:50|2784.6|2778.6|2785|2779|2785|2779|2784.6|2778.6|2
1640152020000|2021-12-22 05:47:00|2785.1|2779.1|2784.8|2778.8|2785.3|2779.3|2784.8|2778.8|7
1640152040000|2021-12-22 05:47:20|2784.5|2778.5|2784.5|2778.5|2784.5|2778.5|2783.9|2777.9|6
1640152050000|2021-12-22 05:47:30|2784.8|2778.8|2784.5|2778.5|2785|2779|2784.5|2778.5|4
1640152060000|2021-12-22 05:47:40|2784.3|2778.3|2787|2781|2787|2781|2784|2778|13
1640152070000|2021-12-22 05:47:50|2787.1|2781.1|2786.8|2780.8|2787.3|2781.3|2786.8|2780.8|4
1640152080000|2021-12-22 05:48:00|2786.6|2780.6|2785.5|2779.5|2786.6|2780.6|2785.5|2779.5|7
1640152090000|2021-12-22 05:48:10|2785.9|2779.9|2785.8|2779.8|2786.3|2780.3|2785.8|2779.8|4
1640152100000|2021-12-22 05:48:20|2786|2780|2787|2781|2787.3|2781.3|2786|2780|12
1640152110000|2021-12-22 05:48:30|2787.3|2781.3|2787.3|2781.3|2787.5|2781.5|2787|2781|7
1640152120000|2021-12-22 05:48:40|2787.5|2781.5|2788.5|2782.5|2788.5|2782.5|2787.5|2781.5|8
1640152130000|2021-12-22 05:48:50|2788.3|2782.3|2786.8|2780.8|2788.3|2782.3|2786.5|2780.5|8
1640152140000|2021-12-22 05:49:00|2786.5|2780.5|2785.3|2779.3|2786.8|2780.8|2785.3|2779.3|7
1640152150000|2021-12-22 05:49:10|2785.5|2779.5|2784.6|2778.6|2785.8|2779.8|2784.6|2778.6|4
1640152160000|2021-12-22 05:49:20|2784.3|2778.3|2783.3|2777.3|2784.4|2778.4|2783.3|2777.3|7
1640152170000|2021-12-22 05:49:30|2783.5|2777.5|2783|2777|2783.5|2777.5|2783|2777|3
1640152180000|2021-12-22 05:49:40|2783.3|2777.3|2783.8|2777.8|2783.9|2777.9|2783.3|2777.3|5
1640152190000|2021-12-22 05:49:50|2784|2778|2784.4|2778.4|2784.4|2778.4|2783.9|2777.9|9
1640152210000|2021-12-22 05:50:10|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|1
1640152220000|2021-12-22 05:50:20|2784.1|2778.1|2784.4|2778.4|2784.4|2778.4|2783.9|2777.9|4
1640152230000|2021-12-22 05:50:30|2784.3|2778.3|2784.3|2778.3|2784.3|2778.3|2783.6|2777.6|7
1640152240000|2021-12-22 05:50:40|2784|2778|2784.5|2778.5|2784.5|2778.5|2783.8|2777.8|5
1640152250000|2021-12-22 05:50:50|2784.8|2778.8|2784.6|2778.6|2784.8|2778.8|2784.6|2778.6|2
1640152270000|2021-12-22 05:51:10|2784.8|2778.8|2784.9|2778.9|2784.9|2778.9|2784.8|2778.8|2
1640152290000|2021-12-22 05:51:30|2784.6|2778.6|2784.5|2778.5|2784.6|2778.6|2784.5|2778.5|2
1640152300000|2021-12-22 05:51:40|2784.3|2778.3|2784.5|2778.5|2784.8|2778.8|2784.3|2778.3|4
1640152310000|2021-12-22 05:51:50|2784.3|2778.3|2783.5|2777.5|2784.3|2778.3|2783.5|2777.5|4
1640152320000|2021-12-22 05:52:00|2783.8|2777.8|2783.8|2777.8|2784|2778|2783.8|2777.8|3
1640152330000|2021-12-22 05:52:10|2783.5|2777.5|2783.8|2777.8|2783.8|2777.8|2783.3|2777.3|4
1640152340000|2021-12-22 05:52:20|2783.5|2777.5|2783.5|2777.5|2784|2778|2783.5|2777.5|5
1640152350000|2021-12-22 05:52:30|2783.4|2777.4|2783.1|2777.1|2783.4|2777.4|2782.8|2776.8|6
1640152360000|2021-12-22 05:52:40|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1640152370000|2021-12-22 05:52:50|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2783|2777|3
1640152390000|2021-12-22 05:53:10|2783|2777|2783|2777|2783|2777|2783|2777|1
1640152400000|2021-12-22 05:53:20|2782.8|2776.8|2783|2777|2783.3|2777.3|2782.8|2776.8|4
1640152410000|2021-12-22 05:53:30|2783.3|2777.3|2783.5|2777.5|2783.5|2777.5|2783.3|2777.3|2
1640152420000|2021-12-22 05:53:40|2783.8|2777.8|2783.8|2777.8|2784|2778|2783.8|2777.8|3
1640152430000|2021-12-22 05:53:50|2784.1|2778.1|2784|2778|2784.1|2778.1|2784|2778|2
1640152440000|2021-12-22 05:54:00|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2783.5|2777.5|2
1640152460000|2021-12-22 05:54:20|2783.3|2777.3|2783.3|2777.3|2783.3|2777.3|2782.9|2776.9|5
1640152480000|2021-12-22 05:54:40|2783|2777|2783|2777|2783|2777|2783|2777|1
1640152490000|2021-12-22 05:54:50|2782.8|2776.8|2782.3|2776.3|2783|2777|2782.3|2776.3|9
1640152500000|2021-12-22 05:55:00|2782.4|2776.4|2782.6|2776.6|2782.6|2776.6|2782.4|2776.4|2
1640152510000|2021-12-22 05:55:10|2782.5|2776.5|2782.4|2776.4|2782.5|2776.5|2782.1|2776.1|3
1640152520000|2021-12-22 05:55:20|2782.1|2776.1|2782.8|2776.8|2782.8|2776.8|2782.1|2776.1|6
1640152530000|2021-12-22 05:55:30|2783|2777|2782.6|2776.6|2783|2777|2782.5|2776.5|5
1640152540000|2021-12-22 05:55:40|2782.5|2776.5|2783.4|2777.4|2783.4|2777.4|2782.5|2776.5|8
1640152550000|2021-12-22 05:55:50|2782.8|2776.8|2782.8|2776.8|2783.3|2777.3|2782.5|2776.5|6
1640152560000|2021-12-22 05:56:00|2782.9|2776.9|2784.8|2778.8|2784.8|2778.8|2782.9|2776.9|7
1640152570000|2021-12-22 05:56:10|2785.8|2779.8|2785.5|2779.5|2785.8|2779.8|2785.3|2779.3|3
1640152580000|2021-12-22 05:56:20|2785.8|2779.8|2785.8|2779.8|2786|2780|2785.8|2779.8|3
1640152590000|2021-12-22 05:56:30|2786|2780|2786|2780|2786|2780|2785.8|2779.8|3
1640152600000|2021-12-22 05:56:40|2785.8|2779.8|2786.3|2780.3|2786.3|2780.3|2785.8|2779.8|5
1640152610000|2021-12-22 05:56:50|2786.4|2780.4|2786.4|2780.4|2786.4|2780.4|2786.4|2780.4|1
1640152620000|2021-12-22 05:57:00|2786.3|2780.3|2786.4|2780.4|2786.4|2780.4|2786.3|2780.3|2
1640152630000|2021-12-22 05:57:10|2786.6|2780.6|2786.6|2780.6|2786.6|2780.6|2786.5|2780.5|5
1640152640000|2021-12-22 05:57:20|2787|2781|2787|2781|2787|2781|2786.5|2780.5|6
1640152650000|2021-12-22 05:57:30|2786.8|2780.8|2786.4|2780.4|2786.8|2780.8|2786.4|2780.4|3
1640152660000|2021-12-22 05:57:40|2786.6|2780.6|2786.6|2780.6|2786.6|2780.6|2786.6|2780.6|1
1640152680000|2021-12-22 05:58:00|2786.9|2780.9|2787.5|2781.5|2787.5|2781.5|2786.9|2780.9|4
1640152700000|2021-12-22 05:58:20|2787.3|2781.3|2787.4|2781.4|2787.4|2781.4|2787.3|2781.3|2
1640152710000|2021-12-22 05:58:30|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2787.5|2781.5|3
1640152730000|2021-12-22 05:58:50|2787.8|2781.8|2787.8|2781.8|2787.8|2781.8|2787.5|2781.5|5
1640152740000|2021-12-22 05:59:00|2788|2782|2788.5|2782.5|2788.5|2782.5|2788|2782|4
1640152750000|2021-12-22 05:59:10|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|2788.1|2782.1|1
1640152760000|2021-12-22 05:59:20|2788.5|2782.5|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|2
1640152780000|2021-12-22 05:59:40|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1640152790000|2021-12-22 05:59:50|2788.3|2782.3|2788.1|2782.1|2788.3|2782.3|2788.1|2782.1|2
1640152800000|2021-12-22 06:00:00|2788.4|2782.4|2789|2783|2789|2783|2788.4|2782.4|3
1640152810000|2021-12-22 06:00:10|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1640152820000|2021-12-22 06:00:20|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1640152830000|2021-12-22 06:00:30|2789|2783|2789|2783|2789|2783|2789|2783|1
1640152840000|2021-12-22 06:00:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1640152860000|2021-12-22 06:01:00|2789.1|2783.1|2789.3|2783.3|2789.3|2783.3|2789.1|2783.1|2
1640152890000|2021-12-22 06:01:30|2789|2783|2789.1|2783.1|2789.1|2783.1|2789|2783|2
1640152910000|2021-12-22 06:01:50|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1640152950000|2021-12-22 06:02:30|2789|2783|2789|2783|2789|2783|2789|2783|1
1640152960000|2021-12-22 06:02:40|2788.8|2782.8|2789|2783|2789|2783|2788.3|2782.3|6
1640152970000|2021-12-22 06:02:50|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|1
1640152980000|2021-12-22 06:03:00|2789.4|2783.4|2790.1|2784.1|2790.5|2784.5|2789.4|2783.4|7
1640152990000|2021-12-22 06:03:10|2790.3|2784.3|2791.4|2785.4|2791.4|2785.4|2790.3|2784.3|3
1640153000000|2021-12-22 06:03:20|2791.8|2785.8|2794.9|2788.9|2794.9|2788.9|2791.8|2785.8|6
1640153010000|2021-12-22 06:03:30|2794.6|2788.6|2794.8|2788.8|2795.5|2789.5|2794.6|2788.6|12
1640153020000|2021-12-22 06:03:40|2794.5|2788.5|2794|2788|2795.5|2789.5|2794|2788|9
1640153030000|2021-12-22 06:03:50|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1640153040000|2021-12-22 06:04:00|2794.8|2788.8|2794.6|2788.6|2795.3|2789.3|2794.6|2788.6|4
1640153050000|2021-12-22 06:04:10|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2793.6|2787.6|5
1640153060000|2021-12-22 06:04:20|2794.8|2788.8|2794.9|2788.9|2794.9|2788.9|2794.5|2788.5|3
1640153070000|2021-12-22 06:04:30|2794.8|2788.8|2794.5|2788.5|2794.8|2788.8|2794.5|2788.5|2
1640153080000|2021-12-22 06:04:40|2794.4|2788.4|2794.3|2788.3|2794.4|2788.4|2793.8|2787.8|4
1640153100000|2021-12-22 06:05:00|2794.5|2788.5|2794|2788|2794.5|2788.5|2794|2788|3
1640153110000|2021-12-22 06:05:10|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1640153120000|2021-12-22 06:05:20|2793.9|2787.9|2794.1|2788.1|2794.1|2788.1|2793.9|2787.9|2
1640153130000|2021-12-22 06:05:30|2793.8|2787.8|2793.3|2787.3|2793.8|2787.8|2793|2787|6
1640153140000|2021-12-22 06:05:40|2793|2787|2792.3|2786.3|2793|2787|2792.3|2786.3|5
1640153170000|2021-12-22 06:06:10|2792.5|2786.5|2793.8|2787.8|2793.8|2787.8|2792.3|2786.3|4
1640153180000|2021-12-22 06:06:20|2793|2787|2792.3|2786.3|2793|2787|2792.3|2786.3|3
1640153190000|2021-12-22 06:06:30|2792.8|2786.8|2792.5|2786.5|2792.8|2786.8|2792.3|2786.3|3
1640153200000|2021-12-22 06:06:40|2792.8|2786.8|2792.6|2786.6|2793|2787|2792.6|2786.6|3
1640153210000|2021-12-22 06:06:50|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|1
1640153220000|2021-12-22 06:07:00|2792.8|2786.8|2792|2786|2792.8|2786.8|2792|2786|4
1640153230000|2021-12-22 06:07:10|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.5|2785.5|6
1640153240000|2021-12-22 06:07:20|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1640153250000|2021-12-22 06:07:30|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2790.8|2784.8|6
1640153260000|2021-12-22 06:07:40|2791|2785|2791.5|2785.5|2791.5|2785.5|2791|2785|5
1640153270000|2021-12-22 06:07:50|2791.8|2785.8|2791.5|2785.5|2791.8|2785.8|2791.3|2785.3|4
1640153280000|2021-12-22 06:08:00|2791.3|2785.3|2791|2785|2791.3|2785.3|2791|2785|2
1640153290000|2021-12-22 06:08:10|2790.8|2784.8|2790.5|2784.5|2790.8|2784.8|2790.5|2784.5|2
1640153300000|2021-12-22 06:08:20|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1640153320000|2021-12-22 06:08:40|2790.6|2784.6|2790.9|2784.9|2790.9|2784.9|2790.6|2784.6|3
1640153330000|2021-12-22 06:08:50|2791.8|2785.8|2791.9|2785.9|2792.3|2786.3|2791.8|2785.8|4
1640153340000|2021-12-22 06:09:00|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1640153350000|2021-12-22 06:09:10|2791.5|2785.5|2791.3|2785.3|2791.5|2785.5|2791|2785|6
1640153360000|2021-12-22 06:09:20|2791|2785|2791|2785|2791.3|2785.3|2791|2785|3
1640153380000|2021-12-22 06:09:40|2791.1|2785.1|2790.8|2784.8|2791.1|2785.1|2790.8|2784.8|3
1640153390000|2021-12-22 06:09:50|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790.3|2784.3|2
1640153400000|2021-12-22 06:10:00|2790|2784|2789.8|2783.8|2790|2784|2789.8|2783.8|2
1640153410000|2021-12-22 06:10:10|2789.5|2783.5|2789.5|2783.5|2789.8|2783.8|2789.5|2783.5|3
1640153430000|2021-12-22 06:10:30|2789.3|2783.3|2788.5|2782.5|2789.3|2783.3|2788.5|2782.5|6
1640153440000|2021-12-22 06:10:40|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1640153450000|2021-12-22 06:10:50|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|1
1640153470000|2021-12-22 06:11:10|2789.5|2783.5|2789.4|2783.4|2789.5|2783.5|2788.5|2782.5|6
1640153490000|2021-12-22 06:11:30|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|2789.6|2783.6|1
1640153500000|2021-12-22 06:11:40|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|1
1640153510000|2021-12-22 06:11:50|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1640153530000|2021-12-22 06:12:10|2791.3|2785.3|2790.5|2784.5|2791.3|2785.3|2790.5|2784.5|5
1640153540000|2021-12-22 06:12:20|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|1
1640153550000|2021-12-22 06:12:30|2790|2784|2790|2784|2790|2784|2790|2784|1
1640153560000|2021-12-22 06:12:40|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1640153570000|2021-12-22 06:12:50|2789.5|2783.5|2789.6|2783.6|2789.6|2783.6|2789.5|2783.5|2
1640153580000|2021-12-22 06:13:00|2789.8|2783.8|2789.6|2783.6|2789.8|2783.8|2789.3|2783.3|4
1640153590000|2021-12-22 06:13:10|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1640153600000|2021-12-22 06:13:20|2789.5|2783.5|2789.3|2783.3|2789.5|2783.5|2789.3|2783.3|2
1640153670000|2021-12-22 06:14:30|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|2789.4|2783.4|1
1640153680000|2021-12-22 06:14:40|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1640153690000|2021-12-22 06:14:50|2789.8|2783.8|2790.3|2784.3|2790.4|2784.4|2789.8|2783.8|3
1640153700000|2021-12-22 06:15:00|2790.4|2784.4|2790.8|2784.8|2790.8|2784.8|2790.4|2784.4|3
1640153710000|2021-12-22 06:15:10|2790.9|2784.9|2791.4|2785.4|2791.4|2785.4|2790.9|2784.9|3
1640153760000|2021-12-22 06:16:00|2791.5|2785.5|2791|2785|2791.8|2785.8|2790.8|2784.8|8
1640153770000|2021-12-22 06:16:10|2790.9|2784.9|2790.8|2784.8|2790.9|2784.9|2790.8|2784.8|2
1640153780000|2021-12-22 06:16:20|2790.5|2784.5|2789.5|2783.5|2790.5|2784.5|2789|2783|9
1640153790000|2021-12-22 06:16:30|2789.8|2783.8|2788.8|2782.8|2789.9|2783.9|2788.8|2782.8|5
1640153830000|2021-12-22 06:17:10|2788.6|2782.6|2788.8|2782.8|2788.8|2782.8|2788.6|2782.6|2
1640153840000|2021-12-22 06:17:20|2788.5|2782.5|2788.4|2782.4|2788.6|2782.6|2788.3|2782.3|6
1640153850000|2021-12-22 06:17:30|2788.3|2782.3|2788.3|2782.3|2788.5|2782.5|2788.3|2782.3|3
1640153870000|2021-12-22 06:17:50|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|1
1640153880000|2021-12-22 06:18:00|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1640153960000|2021-12-22 06:19:20|2788.4|2782.4|2788.8|2782.8|2788.8|2782.8|2788.4|2782.4|2
1640153970000|2021-12-22 06:19:30|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|2
1640153990000|2021-12-22 06:19:50|2788.6|2782.6|2788.3|2782.3|2788.6|2782.6|2788.3|2782.3|2
1640154000000|2021-12-22 06:20:00|2788.1|2782.1|2788.3|2782.3|2788.3|2782.3|2788.1|2782.1|2
1640154030000|2021-12-22 06:20:30|2788.5|2782.5|2788.5|2782.5|2788.5|2782.5|2788.3|2782.3|5
1640154050000|2021-12-22 06:20:50|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|2788.3|2782.3|1
1640154070000|2021-12-22 06:21:10|2788.5|2782.5|2788.5|2782.5|2788.8|2782.8|2788.5|2782.5|3
1640154090000|2021-12-22 06:21:30|2788.6|2782.6|2789|2783|2789.5|2783.5|2788.6|2782.6|5
1640154100000|2021-12-22 06:21:40|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.5|2782.5|3
1640154120000|2021-12-22 06:22:00|2788.9|2782.9|2789|2783|2789|2783|2788.9|2782.9|2
1640154130000|2021-12-22 06:22:10|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|2788.8|2782.8|1
1640154140000|2021-12-22 06:22:20|2789|2783|2789.8|2783.8|2790|2784|2789|2783|6
1640154160000|2021-12-22 06:22:40|2790|2784|2790.1|2784.1|2790.1|2784.1|2789.8|2783.8|6
1640154170000|2021-12-22 06:22:50|2789.8|2783.8|2791.1|2785.1|2791.1|2785.1|2789.8|2783.8|5
1640154180000|2021-12-22 06:23:00|2790.8|2784.8|2790.5|2784.5|2790.9|2784.9|2790.5|2784.5|4
1640154200000|2021-12-22 06:23:20|2790.3|2784.3|2790.5|2784.5|2790.5|2784.5|2790.3|2784.3|2
1640154210000|2021-12-22 06:23:30|2790.1|2784.1|2790.3|2784.3|2790.5|2784.5|2789.5|2783.5|7
1640154220000|2021-12-22 06:23:40|2790|2784|2790|2784|2790|2784|2790|2784|1
1640154230000|2021-12-22 06:23:50|2790.3|2784.3|2790.3|2784.3|2790.3|2784.3|2790|2784|3
1640154240000|2021-12-22 06:24:00|2790|2784|2790.3|2784.3|2790.3|2784.3|2789.8|2783.8|4
1640154250000|2021-12-22 06:24:10|2790|2784|2790|2784|2790|2784|2790|2784|1
1640154270000|2021-12-22 06:24:30|2789.8|2783.8|2789.8|2783.8|2790|2784|2789.8|2783.8|4
1640154280000|2021-12-22 06:24:40|2789.5|2783.5|2789.4|2783.4|2789.6|2783.6|2789.4|2783.4|16
1640154300000|2021-12-22 06:25:00|2789.3|2783.3|2789|2783|2789.3|2783.3|2789|2783|2
1640154310000|2021-12-22 06:25:10|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|2789.1|2783.1|1
1640154320000|2021-12-22 06:25:20|2789|2783|2788.8|2782.8|2789|2783|2788.8|2782.8|3
1640154340000|2021-12-22 06:25:40|2788.5|2782.5|2792.1|2786.1|2792.1|2786.1|2787.9|2781.9|4
1640154360000|2021-12-22 06:26:00|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2792.8|2786.8|5
1640154370000|2021-12-22 06:26:10|2793.3|2787.3|2793.5|2787.5|2793.5|2787.5|2793.3|2787.3|2
1640154390000|2021-12-22 06:26:30|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1640154400000|2021-12-22 06:26:40|2792.9|2786.9|2794.3|2788.3|2794.3|2788.3|2792.9|2786.9|4
1640154410000|2021-12-22 06:26:50|2794|2788|2793.8|2787.8|2795|2789|2793.8|2787.8|10
1640154420000|2021-12-22 06:27:00|2793.9|2787.9|2793.8|2787.8|2793.9|2787.9|2793.8|2787.8|4
1640154430000|2021-12-22 06:27:10|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1640154510000|2021-12-22 06:28:30|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|1
1640154520000|2021-12-22 06:28:40|2793.5|2787.5|2793.3|2787.3|2793.5|2787.5|2793.3|2787.3|2
1640154530000|2021-12-22 06:28:50|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1640154550000|2021-12-22 06:29:10|2793.6|2787.6|2793.8|2787.8|2794.8|2788.8|2793.5|2787.5|6
1640154560000|2021-12-22 06:29:20|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|2793.5|2787.5|3
1640154570000|2021-12-22 06:29:30|2793|2787|2793.5|2787.5|2793.5|2787.5|2793|2787|2
1640154580000|2021-12-22 06:29:40|2793.6|2787.6|2793.8|2787.8|2793.8|2787.8|2793.6|2787.6|2
1640154590000|2021-12-22 06:29:50|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|2
1640154600000|2021-12-22 06:30:00|2793.5|2787.5|2794|2788|2794|2788|2793.5|2787.5|2
1640154620000|2021-12-22 06:30:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1640154630000|2021-12-22 06:30:30|2794.4|2788.4|2795.5|2789.5|2795.5|2789.5|2794.4|2788.4|7
1640154640000|2021-12-22 06:30:40|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2794.5|2788.5|7
1640154670000|2021-12-22 06:31:10|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1640154680000|2021-12-22 06:31:20|2795.5|2789.5|2794.8|2788.8|2795.5|2789.5|2794.8|2788.8|3
1640154690000|2021-12-22 06:31:30|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|2
1640154700000|2021-12-22 06:31:40|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1640154720000|2021-12-22 06:32:00|2795|2789|2794.5|2788.5|2795|2789|2794.5|2788.5|4
1640154730000|2021-12-22 06:32:10|2794.3|2788.3|2794|2788|2794.3|2788.3|2794|2788|4
1640154740000|2021-12-22 06:32:20|2794.3|2788.3|2793.8|2787.8|2794.3|2788.3|2793.8|2787.8|3
1640154760000|2021-12-22 06:32:40|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|1
1640154770000|2021-12-22 06:32:50|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1640154780000|2021-12-22 06:33:00|2793.6|2787.6|2793.5|2787.5|2793.6|2787.6|2793.3|2787.3|4
1640154800000|2021-12-22 06:33:20|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|1
1640154810000|2021-12-22 06:33:30|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1640154880000|2021-12-22 06:34:40|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|2793.3|2787.3|1
1640154900000|2021-12-22 06:35:00|2792.5|2786.5|2791.8|2785.8|2792.5|2786.5|2791.8|2785.8|5
1640154910000|2021-12-22 06:35:10|2791.5|2785.5|2791.3|2785.3|2791.8|2785.8|2791|2785|5
1640154930000|2021-12-22 06:35:30|2791.4|2785.4|2791.5|2785.5|2791.5|2785.5|2791.4|2785.4|2
1640154950000|2021-12-22 06:35:50|2791.3|2785.3|2791.5|2785.5|2791.5|2785.5|2791.3|2785.3|2
1640154960000|2021-12-22 06:36:00|2791.8|2785.8|2791.3|2785.3|2791.8|2785.8|2791.3|2785.3|9
1640154970000|2021-12-22 06:36:10|2791.1|2785.1|2790.9|2784.9|2791.1|2785.1|2790.9|2784.9|2
1640155000000|2021-12-22 06:36:40|2791.1|2785.1|2790.3|2784.3|2791.1|2785.1|2789.9|2783.9|8
1640155010000|2021-12-22 06:36:50|2790.1|2784.1|2790.1|2784.1|2790.4|2784.4|2789.9|2783.9|6
1640155020000|2021-12-22 06:37:00|2790.4|2784.4|2790.1|2784.1|2790.4|2784.4|2790.1|2784.1|2
1640155030000|2021-12-22 06:37:10|2790.3|2784.3|2790.1|2784.1|2790.5|2784.5|2790.1|2784.1|4
1640155040000|2021-12-22 06:37:20|2790|2784|2790|2784|2790|2784|2790|2784|1
1640155050000|2021-12-22 06:37:30|2789.3|2783.3|2789|2783|2789.5|2783.5|2789|2783|4
1640155060000|2021-12-22 06:37:40|2788.9|2782.9|2788.8|2782.8|2789.1|2783.1|2788.6|2782.6|6
1640155070000|2021-12-22 06:37:50|2788.3|2782.3|2788|2782|2788.3|2782.3|2787.8|2781.8|9
1640155080000|2021-12-22 06:38:00|2788.3|2782.3|2787.8|2781.8|2788.3|2782.3|2787.8|2781.8|3
1640155090000|2021-12-22 06:38:10|2788|2782|2788.3|2782.3|2788.3|2782.3|2788|2782|2
1640155140000|2021-12-22 06:39:00|2788.5|2782.5|2789|2783|2789|2783|2788.4|2782.4|5
1640155150000|2021-12-22 06:39:10|2789.3|2783.3|2790|2784|2790.1|2784.1|2789.3|2783.3|4
1640155160000|2021-12-22 06:39:20|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1640155170000|2021-12-22 06:39:30|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|1
1640155180000|2021-12-22 06:39:40|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1640155190000|2021-12-22 06:39:50|2789.8|2783.8|2790|2784|2790|2784|2789.8|2783.8|2
1640155200000|2021-12-22 06:40:00|2790.3|2784.3|2790.4|2784.4|2790.5|2784.5|2790|2784|5
1640155230000|2021-12-22 06:40:30|2790.1|2784.1|2790.3|2784.3|2790.3|2784.3|2790|2784|4
1640155250000|2021-12-22 06:40:50|2790.5|2784.5|2790.8|2784.8|2790.8|2784.8|2790.5|2784.5|2
1640155260000|2021-12-22 06:41:00|2790.5|2784.5|2791.4|2785.4|2791.4|2785.4|2790.5|2784.5|3
1640155270000|2021-12-22 06:41:10|2791.5|2785.5|2791.8|2785.8|2791.8|2785.8|2791.5|2785.5|2
1640155280000|2021-12-22 06:41:20|2792.1|2786.1|2793|2787|2793|2787|2792.1|2786.1|5
1640155290000|2021-12-22 06:41:30|2793.3|2787.3|2793.1|2787.1|2793.3|2787.3|2792.3|2786.3|5
1640155300000|2021-12-22 06:41:40|2793|2787|2792.4|2786.4|2793|2787|2792.4|2786.4|4
1640155330000|2021-12-22 06:42:10|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|2792.5|2786.5|1
1640155380000|2021-12-22 06:43:00|2792.6|2786.6|2792.8|2786.8|2792.8|2786.8|2792.6|2786.6|2
1640155390000|2021-12-22 06:43:10|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|1
1640155400000|2021-12-22 06:43:20|2792.6|2786.6|2792.9|2786.9|2792.9|2786.9|2792.6|2786.6|2
1640155410000|2021-12-22 06:43:30|2793|2787|2794|2788|2794.3|2788.3|2793|2787|6
1640155440000|2021-12-22 06:44:00|2793.8|2787.8|2794.4|2788.4|2794.5|2788.5|2793.8|2787.8|5
1640155450000|2021-12-22 06:44:10|2794.5|2788.5|2794.8|2788.8|2794.8|2788.8|2794.5|2788.5|2
1640155460000|2021-12-22 06:44:20|2794.9|2788.9|2795.9|2789.9|2795.9|2789.9|2794.9|2788.9|5
1640155470000|2021-12-22 06:44:30|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|2
1640155480000|2021-12-22 06:44:40|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1640155490000|2021-12-22 06:44:50|2795|2789|2794.3|2788.3|2795|2789|2794.3|2788.3|4
1640155500000|2021-12-22 06:45:00|2794.4|2788.4|2795|2789|2795.5|2789.5|2794.4|2788.4|6
1640155530000|2021-12-22 06:45:30|2794.6|2788.6|2794.9|2788.9|2794.9|2788.9|2794.4|2788.4|4
1640155540000|2021-12-22 06:45:40|2795|2789|2795.5|2789.5|2795.5|2789.5|2795|2789|3
1640155550000|2021-12-22 06:45:50|2795.4|2789.4|2795.5|2789.5|2795.5|2789.5|2794.9|2788.9|10
1640155560000|2021-12-22 06:46:00|2795.4|2789.4|2794.6|2788.6|2795.4|2789.4|2794.6|2788.6|4
1640155570000|2021-12-22 06:46:10|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1640155580000|2021-12-22 06:46:20|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1640155600000|2021-12-22 06:46:40|2793.9|2787.9|2794.5|2788.5|2794.5|2788.5|2793.9|2787.9|2
1640155610000|2021-12-22 06:46:50|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1640155630000|2021-12-22 06:47:10|2795|2789|2795.3|2789.3|2795.3|2789.3|2795|2789|2
1640155640000|2021-12-22 06:47:20|2795|2789|2795|2789|2795|2789|2795|2789|1
1640155660000|2021-12-22 06:47:40|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1640155680000|2021-12-22 06:48:00|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|1
1640155690000|2021-12-22 06:48:10|2794.3|2788.3|2794.8|2788.8|2794.8|2788.8|2794.3|2788.3|2
1640155710000|2021-12-22 06:48:30|2795.3|2789.3|2796.3|2790.3|2796.3|2790.3|2795.3|2789.3|5
1640155730000|2021-12-22 06:48:50|2796|2790|2795.5|2789.5|2796|2790|2795.5|2789.5|4
1640155750000|2021-12-22 06:49:10|2795.8|2789.8|2795.5|2789.5|2795.9|2789.9|2795.5|2789.5|4
1640155770000|2021-12-22 06:49:30|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1640155790000|2021-12-22 06:49:50|2795.4|2789.4|2795.8|2789.8|2795.8|2789.8|2795.4|2789.4|2
1640155810000|2021-12-22 06:50:10|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1640155820000|2021-12-22 06:50:20|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1640155830000|2021-12-22 06:50:30|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1640155840000|2021-12-22 06:50:40|2796.3|2790.3|2795.8|2789.8|2796.3|2790.3|2795.8|2789.8|3
1640155850000|2021-12-22 06:50:50|2796|2790|2796|2790|2796.3|2790.3|2796|2790|3
1640155860000|2021-12-22 06:51:00|2795.8|2789.8|2795.5|2789.5|2795.8|2789.8|2795.5|2789.5|4
1640155870000|2021-12-22 06:51:10|2796.1|2790.1|2796|2790|2796.1|2790.1|2795.8|2789.8|3
1640155880000|2021-12-22 06:51:20|2796.3|2790.3|2796|2790|2796.3|2790.3|2796|2790|2
1640155890000|2021-12-22 06:51:30|2795.8|2789.8|2796.3|2790.3|2796.3|2790.3|2795.8|2789.8|3
1640155900000|2021-12-22 06:51:40|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1640155920000|2021-12-22 06:52:00|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1640155950000|2021-12-22 06:52:30|2795.6|2789.6|2795.1|2789.1|2795.6|2789.6|2795|2789|5
1640155960000|2021-12-22 06:52:40|2795.3|2789.3|2795.4|2789.4|2795.4|2789.4|2795.3|2789.3|2
1640155970000|2021-12-22 06:52:50|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1640155980000|2021-12-22 06:53:00|2795.8|2789.8|2796.3|2790.3|2796.3|2790.3|2795.8|2789.8|2
1640155990000|2021-12-22 06:53:10|2796|2790|2795.5|2789.5|2796|2790|2795.5|2789.5|3
1640156000000|2021-12-22 06:53:20|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1640156010000|2021-12-22 06:53:30|2795|2789|2795|2789|2795|2789|2794.8|2788.8|5
1640156030000|2021-12-22 06:53:50|2795.3|2789.3|2795.4|2789.4|2795.4|2789.4|2795.3|2789.3|2
1640156040000|2021-12-22 06:54:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|2
1640156050000|2021-12-22 06:54:10|2795.1|2789.1|2795|2789|2795.1|2789.1|2795|2789|2
1640156060000|2021-12-22 06:54:20|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1640156100000|2021-12-22 06:55:00|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1640156170000|2021-12-22 06:56:10|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1640156200000|2021-12-22 06:56:40|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|1
1640156210000|2021-12-22 06:56:50|2794.3|2788.3|2794.5|2788.5|2794.5|2788.5|2794.3|2788.3|2
1640156240000|2021-12-22 06:57:20|2794.8|2788.8|2794.9|2788.9|2795|2789|2794.8|2788.8|3
1640156250000|2021-12-22 06:57:30|2795|2789|2795.3|2789.3|2795.3|2789.3|2794.4|2788.4|4
1640156260000|2021-12-22 06:57:40|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1640156270000|2021-12-22 06:57:50|2795.6|2789.6|2795.5|2789.5|2795.6|2789.6|2795.3|2789.3|3
1640156280000|2021-12-22 06:58:00|2795.3|2789.3|2795.8|2789.8|2796|2790|2795|2789|13
1640156290000|2021-12-22 06:58:10|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1640156300000|2021-12-22 06:58:20|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1640156310000|2021-12-22 06:58:30|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1640156320000|2021-12-22 06:58:40|2795.8|2789.8|2796|2790|2796|2790|2795.8|2789.8|2
1640156330000|2021-12-22 06:58:50|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796|2790|5
1640156340000|2021-12-22 06:59:00|2796.6|2790.6|2797.3|2791.3|2797.5|2791.5|2796.6|2790.6|9
1640156350000|2021-12-22 06:59:10|2797|2791|2798.8|2792.8|2799|2793|2797|2791|4
1640156360000|2021-12-22 06:59:20|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.5|2791.5|3
1640156370000|2021-12-22 06:59:30|2797.4|2791.4|2796.3|2790.3|2797.4|2791.4|2796.3|2790.3|8
1640156380000|2021-12-22 06:59:40|2796|2790|2794.8|2788.8|2796|2790|2794.8|2788.8|3
1640156390000|2021-12-22 06:59:50|2794.5|2788.5|2796|2790|2796|2790|2794.5|2788.5|2
1640156400000|2021-12-22 07:00:00|2794.8|2788.8|2794.4|2788.4|2794.8|2788.8|2794.4|2788.4|3
1640156420000|2021-12-22 07:00:20|2794.3|2788.3|2794.8|2788.8|2794.8|2788.8|2794.3|2788.3|2
1640156430000|2021-12-22 07:00:30|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|2794.5|2788.5|1
1640156460000|2021-12-22 07:01:00|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2793.8|2787.8|3
1640156470000|2021-12-22 07:01:10|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1640156480000|2021-12-22 07:01:20|2794.5|2788.5|2795|2789|2795|2789|2794.5|2788.5|2
1640156490000|2021-12-22 07:01:30|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|2794.8|2788.8|1
1640156510000|2021-12-22 07:01:50|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|1
1640156520000|2021-12-22 07:02:00|2795|2789|2795|2789|2795|2789|2795|2789|1
1640156580000|2021-12-22 07:03:00|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|2795.3|2789.3|1
1640156610000|2021-12-22 07:03:30|2794.9|2788.9|2794.8|2788.8|2794.9|2788.9|2794.8|2788.8|2
1640156630000|2021-12-22 07:03:50|2794.9|2788.9|2795|2789|2795.1|2789.1|2794.9|2788.9|3
1640156640000|2021-12-22 07:04:00|2795.1|2789.1|2795|2789|2795.1|2789.1|2795|2789|2
1640156660000|2021-12-22 07:04:20|2795.1|2789.1|2796|2790|2796.3|2790.3|2795.1|2789.1|4
1640156670000|2021-12-22 07:04:30|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1640156700000|2021-12-22 07:05:00|2796.5|2790.5|2796.8|2790.8|2797|2791|2796.5|2790.5|3
1640156740000|2021-12-22 07:05:40|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1640156750000|2021-12-22 07:05:50|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1640156760000|2021-12-22 07:06:00|2796.9|2790.9|2797|2791|2797|2791|2796.9|2790.9|2
1640156800000|2021-12-22 07:06:40|2796.8|2790.8|2795.9|2789.9|2796.8|2790.8|2795.9|2789.9|4
1640156850000|2021-12-22 07:07:30|2796|2790|2797.3|2791.3|2797.3|2791.3|2796|2790|2
1640156900000|2021-12-22 07:08:20|2797.4|2791.4|2798.5|2792.5|2798.5|2792.5|2797.4|2791.4|2
1640156910000|2021-12-22 07:08:30|2798.1|2792.1|2797.4|2791.4|2798.1|2792.1|2797.3|2791.3|3
1640156920000|2021-12-22 07:08:40|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1640156950000|2021-12-22 07:09:10|2798|2792|2798.8|2792.8|2798.8|2792.8|2798|2792|2
1640156960000|2021-12-22 07:09:20|2799.3|2793.3|2803.1|2797.1|2803.4|2797.4|2799.3|2793.3|5
1640156970000|2021-12-22 07:09:30|2802.8|2796.8|2802.3|2796.3|2802.8|2796.8|2802.3|2796.3|4
1640156980000|2021-12-22 07:09:40|2802.1|2796.1|2801.4|2795.4|2802.1|2796.1|2801.4|2795.4|2
1640156990000|2021-12-22 07:09:50|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|2801.8|2795.8|1
1640157000000|2021-12-22 07:10:00|2801.5|2795.5|2801.3|2795.3|2801.5|2795.5|2801.3|2795.3|2
1640157030000|2021-12-22 07:10:30|2801|2795|2800.5|2794.5|2801|2795|2800.5|2794.5|2
1640157050000|2021-12-22 07:10:50|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1640157080000|2021-12-22 07:11:20|2799.8|2793.8|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|2
1640157090000|2021-12-22 07:11:30|2799.8|2793.8|2799|2793|2799.8|2793.8|2799|2793|4
1640157110000|2021-12-22 07:11:50|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1640157120000|2021-12-22 07:12:00|2799|2793|2798.5|2792.5|2799|2793|2797.8|2791.8|3
1640157140000|2021-12-22 07:12:20|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1640157160000|2021-12-22 07:12:40|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|2
1640157170000|2021-12-22 07:12:50|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1640157180000|2021-12-22 07:13:00|2798.5|2792.5|2798.4|2792.4|2798.5|2792.5|2798.4|2792.4|2
1640157290000|2021-12-22 07:14:50|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1640157300000|2021-12-22 07:15:00|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1640157340000|2021-12-22 07:15:40|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1640157350000|2021-12-22 07:15:50|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1640157370000|2021-12-22 07:16:10|2798.3|2792.3|2798.1|2792.1|2798.3|2792.3|2798.1|2792.1|2
1640157380000|2021-12-22 07:16:20|2798|2792|2797|2791|2798|2792|2797|2791|2
1640157390000|2021-12-22 07:16:30|2796.5|2790.5|2796.1|2790.1|2796.5|2790.5|2796.1|2790.1|2
1640157400000|2021-12-22 07:16:40|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1640157490000|2021-12-22 07:18:10|2795.5|2789.5|2795.8|2789.8|2795.8|2789.8|2795.5|2789.5|2
1640157600000|2021-12-22 07:20:00|2796|2790|2799.1|2793.1|2799.1|2793.1|2796|2790|2
1640157610000|2021-12-22 07:20:10|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1640157630000|2021-12-22 07:20:30|2798.8|2792.8|2799|2793|2799|2793|2798.8|2792.8|2
1640157640000|2021-12-22 07:20:40|2798.3|2792.3|2798.8|2792.8|2798.8|2792.8|2797.6|2791.6|4
1640157660000|2021-12-22 07:21:00|2799.5|2793.5|2800|2794|2800|2794|2799.1|2793.1|7
1640157670000|2021-12-22 07:21:10|2799.8|2793.8|2800.5|2794.5|2800.5|2794.5|2799.8|2793.8|4
1640157680000|2021-12-22 07:21:20|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|2800.3|2794.3|1
1640157690000|2021-12-22 07:21:30|2799.9|2793.9|2799.8|2793.8|2799.9|2793.9|2799.8|2793.8|2
1640157710000|2021-12-22 07:21:50|2799.5|2793.5|2799.3|2793.3|2799.5|2793.5|2799.3|2793.3|2
1640157730000|2021-12-22 07:22:10|2799|2793|2799.3|2793.3|2799.3|2793.3|2799|2793|2
1640157740000|2021-12-22 07:22:20|2799.5|2793.5|2798.3|2792.3|2799.5|2793.5|2798.3|2792.3|5
1640157760000|2021-12-22 07:22:40|2798.1|2792.1|2798|2792|2798.1|2792.1|2798|2792|2
1640157810000|2021-12-22 07:23:30|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1640157870000|2021-12-22 07:24:30|2798|2792|2798|2792|2798|2792|2798|2792|1
1640157950000|2021-12-22 07:25:50|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1640158050000|2021-12-22 07:27:30|2797.9|2791.9|2800.1|2794.1|2800.3|2794.3|2797.9|2791.9|3
1640158060000|2021-12-22 07:27:40|2800.4|2794.4|2800.8|2794.8|2801|2795|2800.4|2794.4|3
1640158070000|2021-12-22 07:27:50|2800.5|2794.5|2800.8|2794.8|2800.8|2794.8|2800.5|2794.5|2
1640158080000|2021-12-22 07:28:00|2801|2795|2800.3|2794.3|2801.5|2795.5|2800.3|2794.3|4
1640158100000|2021-12-22 07:28:20|2800|2794|2800|2794|2800|2794|2800|2794|1
1640158140000|2021-12-22 07:29:00|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1640158160000|2021-12-22 07:29:20|2800|2794|2800|2794|2800|2794|2800|2794|1
1640158170000|2021-12-22 07:29:30|2799.5|2793.5|2800|2794|2800|2794|2799.5|2793.5|2
1640158180000|2021-12-22 07:29:40|2799.9|2793.9|2799.8|2793.8|2799.9|2793.9|2799.5|2793.5|3
1640158200000|2021-12-22 07:30:00|2799.5|2793.5|2799.5|2793.5|2799.8|2793.8|2799.5|2793.5|5
1640158210000|2021-12-22 07:30:10|2799.3|2793.3|2798|2792|2799.3|2793.3|2798|2792|2
1640158220000|2021-12-22 07:30:20|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.5|2791.5|5
1640158230000|2021-12-22 07:30:30|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|2
1640158240000|2021-12-22 07:30:40|2797|2791|2797|2791|2797|2791|2797|2791|1
1640158250000|2021-12-22 07:30:50|2797.1|2791.1|2797|2791|2797.1|2791.1|2797|2791|2
1640158360000|2021-12-22 07:32:40|2796.8|2790.8|2796.5|2790.5|2796.8|2790.8|2796.5|2790.5|2
1640158400000|2021-12-22 07:33:20|2796.3|2790.3|2795.8|2789.8|2796.3|2790.3|2795.8|2789.8|2
1640158420000|2021-12-22 07:33:40|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1640158440000|2021-12-22 07:34:00|2797.3|2791.3|2797.5|2791.5|2797.5|2791.5|2797.3|2791.3|2
1640158450000|2021-12-22 07:34:10|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1640158460000|2021-12-22 07:34:20|2798|2792|2800|2794|2800|2794|2798|2792|4
1640158470000|2021-12-22 07:34:30|2801|2795|2801.1|2795.1|2801.1|2795.1|2801|2795|2
1640158480000|2021-12-22 07:34:40|2800.8|2794.8|2801|2795|2801|2795|2800.8|2794.8|4
1640158490000|2021-12-22 07:34:50|2802|2796|2800.9|2794.9|2802|2796|2800.9|2794.9|7
1640158500000|2021-12-22 07:35:00|2801.1|2795.1|2803.5|2797.5|2803.9|2797.9|2801.1|2795.1|3
1640158510000|2021-12-22 07:35:10|2803.3|2797.3|2803|2797|2803.3|2797.3|2803|2797|2
1640158540000|2021-12-22 07:35:40|2803.5|2797.5|2803|2797|2803.5|2797.5|2803|2797|3
1640158550000|2021-12-22 07:35:50|2804.8|2798.8|2804.5|2798.5|2805|2799|2804.5|2798.5|7
1640158560000|2021-12-22 07:36:00|2804.3|2798.3|2802.3|2796.3|2804.3|2798.3|2802.3|2796.3|3
1640158580000|2021-12-22 07:36:20|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1640158590000|2021-12-22 07:36:30|2802.3|2796.3|2802.1|2796.1|2802.3|2796.3|2802.1|2796.1|2
1640158600000|2021-12-22 07:36:40|2802.5|2796.5|2802.4|2796.4|2802.5|2796.5|2802.4|2796.4|2
1640158610000|2021-12-22 07:36:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1640158620000|2021-12-22 07:37:00|2802.4|2796.4|2804.3|2798.3|2804.4|2798.4|2802.3|2796.3|5
1640158640000|2021-12-22 07:37:20|2804.4|2798.4|2810.3|2804.3|2810.3|2804.3|2804.4|2798.4|2
1640158650000|2021-12-22 07:37:30|2810|2804|2810.5|2804.5|2810.5|2804.5|2810|2804|2
1640158660000|2021-12-22 07:37:40|2812.3|2806.3|2810.1|2804.1|2812.3|2806.3|2810|2804|6
1640158670000|2021-12-22 07:37:50|2809.8|2803.8|2806.9|2800.9|2809.8|2803.8|2804.9|2798.9|7
1640158680000|2021-12-22 07:38:00|2806.5|2800.5|2802.9|2796.9|2806.5|2800.5|2802.9|2796.9|8
1640158690000|2021-12-22 07:38:10|2802.8|2796.8|2802.8|2796.8|2802.9|2796.9|2802.8|2796.8|3
1640158700000|2021-12-22 07:38:20|2802.5|2796.5|2801.3|2795.3|2802.5|2796.5|2801.3|2795.3|4
1640158710000|2021-12-22 07:38:30|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|2800.8|2794.8|1
1640158720000|2021-12-22 07:38:40|2800.4|2794.4|2800.3|2794.3|2800.4|2794.4|2800.3|2794.3|2
1640158730000|2021-12-22 07:38:50|2800|2794|2799.8|2793.8|2800|2794|2799.8|2793.8|2
1640158740000|2021-12-22 07:39:00|2800|2794|2799.4|2793.4|2800|2794|2799.4|2793.4|2
1640158790000|2021-12-22 07:39:50|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|2799.5|2793.5|1
1640158840000|2021-12-22 07:40:40|2799.6|2793.6|2800.3|2794.3|2800.3|2794.3|2799.6|2793.6|3
1640158880000|2021-12-22 07:41:20|2800.5|2794.5|2800.3|2794.3|2800.5|2794.5|2800.3|2794.3|2
1640158910000|2021-12-22 07:41:50|2800.1|2794.1|2798.5|2792.5|2800.1|2794.1|2798.5|2792.5|4
1640158930000|2021-12-22 07:42:10|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|2797.8|2791.8|1
1640158950000|2021-12-22 07:42:30|2797.5|2791.5|2797.3|2791.3|2797.5|2791.5|2797.3|2791.3|2
1640158980000|2021-12-22 07:43:00|2797.5|2791.5|2797.9|2791.9|2797.9|2791.9|2797.5|2791.5|2
1640158990000|2021-12-22 07:43:10|2797.8|2791.8|2796.9|2790.9|2797.8|2791.8|2796.9|2790.9|4
1640159000000|2021-12-22 07:43:20|2796.8|2790.8|2797|2791|2797|2791|2796.5|2790.5|4
1640159030000|2021-12-22 07:43:50|2796.8|2790.8|2796.1|2790.1|2796.8|2790.8|2796.1|2790.1|3
1640159080000|2021-12-22 07:44:40|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|1
1640159140000|2021-12-22 07:45:40|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1640159190000|2021-12-22 07:46:30|2796|2790|2796|2790|2796|2790|2796|2790|1
1640159200000|2021-12-22 07:46:40|2796.3|2790.3|2798.3|2792.3|2798.3|2792.3|2796.3|2790.3|2
1640159220000|2021-12-22 07:47:00|2798|2792|2797.3|2791.3|2798|2792|2797.3|2791.3|3
1640159230000|2021-12-22 07:47:10|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640159240000|2021-12-22 07:47:20|2797.3|2791.3|2797.1|2791.1|2797.3|2791.3|2797.1|2791.1|4
1640159250000|2021-12-22 07:47:30|2795.8|2789.8|2795.3|2789.3|2795.8|2789.8|2795.3|2789.3|2
1640159260000|2021-12-22 07:47:40|2795.5|2789.5|2798.5|2792.5|2798.5|2792.5|2795.5|2789.5|10
1640159300000|2021-12-22 07:48:20|2799.3|2793.3|2799.8|2793.8|2799.8|2793.8|2799.3|2793.3|2
1640159330000|2021-12-22 07:48:50|2800|2794|2800.3|2794.3|2800.3|2794.3|2800|2794|2
1640159360000|2021-12-22 07:49:20|2800|2794|2799.4|2793.4|2800|2794|2799.4|2793.4|2
1640159400000|2021-12-22 07:50:00|2799.1|2793.1|2797|2791|2799.1|2793.1|2797|2791|5
1640159430000|2021-12-22 07:50:30|2797.1|2791.1|2797|2791|2797.1|2791.1|2797|2791|2
1640159440000|2021-12-22 07:50:40|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1640159450000|2021-12-22 07:50:50|2796.8|2790.8|2796.3|2790.3|2796.8|2790.8|2796.3|2790.3|2
1640159470000|2021-12-22 07:51:10|2796.5|2790.5|2797.3|2791.3|2797.3|2791.3|2796.5|2790.5|2
1640159490000|2021-12-22 07:51:30|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1640159510000|2021-12-22 07:51:50|2797.5|2791.5|2797|2791|2797.5|2791.5|2797|2791|2
1640159550000|2021-12-22 07:52:30|2796.8|2790.8|2797|2791|2797|2791|2796.8|2790.8|2
1640159570000|2021-12-22 07:52:50|2797.1|2791.1|2798.3|2792.3|2798.3|2792.3|2797.1|2791.1|2
1640159610000|2021-12-22 07:53:30|2798.6|2792.6|2798.8|2792.8|2798.8|2792.8|2798.6|2792.6|2
1640159650000|2021-12-22 07:54:10|2798.5|2792.5|2798.1|2792.1|2798.5|2792.5|2798.1|2792.1|3
1640159660000|2021-12-22 07:54:20|2797.9|2791.9|2797.8|2791.8|2797.9|2791.9|2797.8|2791.8|2
1640159680000|2021-12-22 07:54:40|2797.4|2791.4|2797.5|2791.5|2797.5|2791.5|2797.4|2791.4|2
1640159710000|2021-12-22 07:55:10|2797.4|2791.4|2796.4|2790.4|2797.4|2791.4|2796.4|2790.4|4
1640159720000|2021-12-22 07:55:20|2795.9|2789.9|2796.4|2790.4|2796.4|2790.4|2795.9|2789.9|2
1640159730000|2021-12-22 07:55:30|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|1
1640159740000|2021-12-22 07:55:40|2795.9|2789.9|2795.4|2789.4|2795.9|2789.9|2795.4|2789.4|3
1640159750000|2021-12-22 07:55:50|2794.9|2788.9|2795.1|2789.1|2795.1|2789.1|2794.9|2788.9|2
1640159760000|2021-12-22 07:56:00|2795.4|2789.4|2795.4|2789.4|2796.4|2790.4|2795.4|2789.4|3
1640159770000|2021-12-22 07:56:10|2795.9|2789.9|2794.9|2788.9|2795.9|2789.9|2794.9|2788.9|2
1640159780000|2021-12-22 07:56:20|2795.6|2789.6|2796.9|2790.9|2796.9|2790.9|2795.6|2789.6|4
1640159790000|2021-12-22 07:56:30|2797.1|2791.1|2797.4|2791.4|2797.4|2791.4|2797.1|2791.1|2
1640159810000|2021-12-22 07:56:50|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.4|2790.4|3
1640159990000|2021-12-22 07:59:50|2795.9|2789.9|2797.4|2791.4|2797.6|2791.6|2795.4|2789.4|6
1640160000000|2021-12-22 08:00:00|2797.9|2791.9|2796.1|2790.1|2797.9|2791.9|2796.1|2790.1|8
1640160010000|2021-12-22 08:00:10|2795.1|2789.1|2794.4|2788.4|2795.1|2789.1|2794.4|2788.4|6
1640160020000|2021-12-22 08:00:20|2794.6|2788.6|2796.4|2790.4|2796.4|2790.4|2794.6|2788.6|5
1640160050000|2021-12-22 08:00:50|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1640160060000|2021-12-22 08:01:00|2796.9|2790.9|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|3
1640160110000|2021-12-22 08:01:50|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1640160130000|2021-12-22 08:02:10|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2795.6|2789.6|4
1640160170000|2021-12-22 08:02:50|2796.6|2790.6|2797.4|2791.4|2797.4|2791.4|2796.6|2790.6|3
1640160180000|2021-12-22 08:03:00|2797.6|2791.6|2798.6|2792.6|2798.6|2792.6|2797.6|2791.6|3
1640160200000|2021-12-22 08:03:20|2798.4|2792.4|2797.9|2791.9|2798.4|2792.4|2797.9|2791.9|2
1640160260000|2021-12-22 08:04:20|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1640160270000|2021-12-22 08:04:30|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1640160310000|2021-12-22 08:05:10|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1640160320000|2021-12-22 08:05:20|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1640160350000|2021-12-22 08:05:50|2797.6|2791.6|2798.9|2792.9|2798.9|2792.9|2797.6|2791.6|2
1640160360000|2021-12-22 08:06:00|2799.1|2793.1|2799.6|2793.6|2799.9|2793.9|2799.1|2793.1|4
1640160390000|2021-12-22 08:06:30|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|1
1640160430000|2021-12-22 08:07:10|2800.1|2794.1|2800.4|2794.4|2800.4|2794.4|2800.1|2794.1|2
1640160450000|2021-12-22 08:07:30|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1640160460000|2021-12-22 08:07:40|2801.4|2795.4|2802.4|2796.4|2802.4|2796.4|2801.4|2795.4|3
1640160480000|2021-12-22 08:08:00|2802.1|2796.1|2801.6|2795.6|2802.1|2796.1|2801.6|2795.6|2
1640160490000|2021-12-22 08:08:10|2801.9|2795.9|2802.1|2796.1|2802.1|2796.1|2801.9|2795.9|2
1640160500000|2021-12-22 08:08:20|2802.6|2796.6|2802.6|2796.6|2802.6|2796.6|2802.6|2796.6|1
1640160510000|2021-12-22 08:08:30|2802.1|2796.1|2801.6|2795.6|2802.1|2796.1|2801.6|2795.6|2
1640160520000|2021-12-22 08:08:40|2802.6|2796.6|2802.6|2796.6|2802.6|2796.6|2802.4|2796.4|3
1640160530000|2021-12-22 08:08:50|2802.4|2796.4|2801.6|2795.6|2802.4|2796.4|2801.6|2795.6|5
1640160540000|2021-12-22 08:09:00|2801.9|2795.9|2802.1|2796.1|2802.4|2796.4|2801.9|2795.9|4
1640160550000|2021-12-22 08:09:10|2802.4|2796.4|2802.6|2796.6|2802.6|2796.6|2802.4|2796.4|2
1640160560000|2021-12-22 08:09:20|2802.4|2796.4|2801.4|2795.4|2802.4|2796.4|2801.4|2795.4|2
1640160570000|2021-12-22 08:09:30|2801.6|2795.6|2802.1|2796.1|2802.1|2796.1|2801.6|2795.6|2
1640160590000|2021-12-22 08:09:50|2801.9|2795.9|2801.9|2795.9|2801.9|2795.9|2801.9|2795.9|1
1640160600000|2021-12-22 08:10:00|2801.6|2795.6|2800.9|2794.9|2801.6|2795.6|2800.9|2794.9|2
1640160610000|2021-12-22 08:10:10|2801.1|2795.1|2801.4|2795.4|2801.4|2795.4|2801.1|2795.1|2
1640160620000|2021-12-22 08:10:20|2802.1|2796.1|2802.9|2796.9|2802.9|2796.9|2802.1|2796.1|2
1640160670000|2021-12-22 08:11:10|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|1
1640160680000|2021-12-22 08:11:20|2803.4|2797.4|2803.4|2797.4|2803.4|2797.4|2803.4|2797.4|1
1640160700000|2021-12-22 08:11:40|2803.6|2797.6|2802.9|2796.9|2803.6|2797.6|2802.1|2796.1|4
1640160710000|2021-12-22 08:11:50|2802.6|2796.6|2804.1|2798.1|2804.1|2798.1|2802.6|2796.6|4
1640160720000|2021-12-22 08:12:00|2804.4|2798.4|2803.6|2797.6|2804.4|2798.4|2802.6|2796.6|7
1640160730000|2021-12-22 08:12:10|2803.9|2797.9|2804.9|2798.9|2805.1|2799.1|2803.9|2797.9|5
1640160740000|2021-12-22 08:12:20|2804.6|2798.6|2804.4|2798.4|2804.6|2798.6|2804.4|2798.4|2
1640160750000|2021-12-22 08:12:30|2805.6|2799.6|2803.1|2797.1|2805.9|2799.9|2803.1|2797.1|8
1640160760000|2021-12-22 08:12:40|2803.4|2797.4|2805.1|2799.1|2805.1|2799.1|2803.4|2797.4|4
1640160780000|2021-12-22 08:13:00|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|1
1640160790000|2021-12-22 08:13:10|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.4|2798.4|3
1640160890000|2021-12-22 08:14:50|2804.9|2798.9|2805.4|2799.4|2805.4|2799.4|2804.9|2798.9|2
1640160900000|2021-12-22 08:15:00|2805.6|2799.6|2805.4|2799.4|2805.9|2799.9|2805.4|2799.4|4
1640160910000|2021-12-22 08:15:10|2805.6|2799.6|2805.4|2799.4|2805.6|2799.6|2805.4|2799.4|2
1640160950000|2021-12-22 08:15:50|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1640160980000|2021-12-22 08:16:20|2805.4|2799.4|2805.1|2799.1|2805.4|2799.4|2804.9|2798.9|4
1640161010000|2021-12-22 08:16:50|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1640161020000|2021-12-22 08:17:00|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|1
1640161070000|2021-12-22 08:17:50|2804.9|2798.9|2805.1|2799.1|2805.1|2799.1|2804.9|2798.9|2
1640161080000|2021-12-22 08:18:00|2804.6|2798.6|2805.1|2799.1|2805.1|2799.1|2804.6|2798.6|3
1640161090000|2021-12-22 08:18:10|2804.9|2798.9|2805.1|2799.1|2805.1|2799.1|2804.9|2798.9|2
1640161140000|2021-12-22 08:19:00|2805.4|2799.4|2805.6|2799.6|2805.6|2799.6|2805.4|2799.4|2
1640161210000|2021-12-22 08:20:10|2805.4|2799.4|2805.1|2799.1|2805.4|2799.4|2805.1|2799.1|2
1640161220000|2021-12-22 08:20:20|2804.9|2798.9|2805.1|2799.1|2805.4|2799.4|2804.9|2798.9|4
1640161230000|2021-12-22 08:20:30|2804.9|2798.9|2805.1|2799.1|2805.4|2799.4|2804.9|2798.9|4
1640161240000|2021-12-22 08:20:40|2804.9|2798.9|2804.6|2798.6|2804.9|2798.9|2804.6|2798.6|2
1640161270000|2021-12-22 08:21:10|2804.9|2798.9|2803.4|2797.4|2804.9|2798.9|2803.4|2797.4|6
1640161280000|2021-12-22 08:21:20|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|1
1640161290000|2021-12-22 08:21:30|2802.9|2796.9|2803.1|2797.1|2803.1|2797.1|2802.9|2796.9|2
1640161300000|2021-12-22 08:21:40|2802.9|2796.9|2803.1|2797.1|2803.4|2797.4|2802.9|2796.9|4
1640161310000|2021-12-22 08:21:50|2803.4|2797.4|2803.4|2797.4|2803.4|2797.4|2803.4|2797.4|1
1640161320000|2021-12-22 08:22:00|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|1
1640161360000|2021-12-22 08:22:40|2803.9|2797.9|2803.6|2797.6|2803.9|2797.9|2803.6|2797.6|2
1640161370000|2021-12-22 08:22:50|2803.4|2797.4|2803.1|2797.1|2803.4|2797.4|2803.1|2797.1|2
1640161380000|2021-12-22 08:23:00|2803.4|2797.4|2803.4|2797.4|2803.4|2797.4|2803.4|2797.4|1
1640161390000|2021-12-22 08:23:10|2804.1|2798.1|2804.4|2798.4|2804.4|2798.4|2804.1|2798.1|2
1640161410000|2021-12-22 08:23:30|2804.6|2798.6|2804.4|2798.4|2804.6|2798.6|2804.4|2798.4|2
1640161470000|2021-12-22 08:24:30|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|1
1640161480000|2021-12-22 08:24:40|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|1
1640161500000|2021-12-22 08:25:00|2805.1|2799.1|2804.9|2798.9|2805.1|2799.1|2804.9|2798.9|2
1640161510000|2021-12-22 08:25:10|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|1
1640161520000|2021-12-22 08:25:20|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|1
1640161540000|2021-12-22 08:25:40|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1640161560000|2021-12-22 08:26:00|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1640161600000|2021-12-22 08:26:40|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|1
1640161610000|2021-12-22 08:26:50|2805.9|2799.9|2806.1|2800.1|2806.1|2800.1|2805.6|2799.6|3
1640161620000|2021-12-22 08:27:00|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1640161650000|2021-12-22 08:27:30|2805.6|2799.6|2805.9|2799.9|2805.9|2799.9|2805.6|2799.6|2
1640161660000|2021-12-22 08:27:40|2806.1|2800.1|2806.6|2800.6|2807.4|2801.4|2806.1|2800.1|5
1640161670000|2021-12-22 08:27:50|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|1
1640161680000|2021-12-22 08:28:00|2806.6|2800.6|2806.9|2800.9|2806.9|2800.9|2806.6|2800.6|2
1640161690000|2021-12-22 08:28:10|2806.6|2800.6|2806.1|2800.1|2806.6|2800.6|2806.1|2800.1|2
1640161700000|2021-12-22 08:28:20|2806.4|2800.4|2806.9|2800.9|2806.9|2800.9|2806.4|2800.4|2
1640161740000|2021-12-22 08:29:00|2807.1|2801.1|2807.6|2801.6|2807.6|2801.6|2807.1|2801.1|2
1640161770000|2021-12-22 08:29:30|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|1
1640161790000|2021-12-22 08:29:50|2807.1|2801.1|2807.6|2801.6|2807.6|2801.6|2807.1|2801.1|2
1640161840000|2021-12-22 08:30:40|2807.4|2801.4|2807.6|2801.6|2807.6|2801.6|2807.4|2801.4|2
1640161900000|2021-12-22 08:31:40|2807.9|2801.9|2807.9|2801.9|2808.4|2802.4|2807.9|2801.9|3
1640161960000|2021-12-22 08:32:40|2807.4|2801.4|2807.1|2801.1|2807.4|2801.4|2807.1|2801.1|2
1640161970000|2021-12-22 08:32:50|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|1
1640162000000|2021-12-22 08:33:20|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|1
1640162010000|2021-12-22 08:33:30|2807.1|2801.1|2807.6|2801.6|2807.6|2801.6|2807.1|2801.1|2
1640162020000|2021-12-22 08:33:40|2807.4|2801.4|2807.6|2801.6|2807.6|2801.6|2807.4|2801.4|2
1640162040000|2021-12-22 08:34:00|2806.6|2800.6|2807.6|2801.6|2807.6|2801.6|2806.1|2800.1|5
1640162050000|2021-12-22 08:34:10|2806.9|2800.9|2806.4|2800.4|2806.9|2800.9|2806.4|2800.4|3
1640162100000|2021-12-22 08:35:00|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.6|2799.6|3
1640162120000|2021-12-22 08:35:20|2806.4|2800.4|2806.6|2800.6|2806.6|2800.6|2806.4|2800.4|2
1640162140000|2021-12-22 08:35:40|2807.4|2801.4|2808.4|2802.4|2808.4|2802.4|2807.4|2801.4|2
1640162150000|2021-12-22 08:35:50|2807.9|2801.9|2808.4|2802.4|2808.4|2802.4|2807.9|2801.9|2
1640162160000|2021-12-22 08:36:00|2808.9|2802.9|2811.4|2805.4|2811.4|2805.4|2808.9|2802.9|6
1640162170000|2021-12-22 08:36:10|2811.1|2805.1|2810.9|2804.9|2811.1|2805.1|2810.9|2804.9|2
1640162180000|2021-12-22 08:36:20|2811.1|2805.1|2811.6|2805.6|2811.6|2805.6|2811.1|2805.1|3
1640162190000|2021-12-22 08:36:30|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1640162200000|2021-12-22 08:36:40|2812.1|2806.1|2812.1|2806.1|2812.4|2806.4|2811.9|2805.9|5
1640162210000|2021-12-22 08:36:50|2812.4|2806.4|2811.1|2805.1|2812.4|2806.4|2811.1|2805.1|6
1640162220000|2021-12-22 08:37:00|2811.4|2805.4|2811.6|2805.6|2811.6|2805.6|2811.1|2805.1|4
1640162230000|2021-12-22 08:37:10|2811.9|2805.9|2812.1|2806.1|2812.6|2806.6|2811.6|2805.6|4
1640162240000|2021-12-22 08:37:20|2812.4|2806.4|2812.6|2806.6|2812.6|2806.6|2812.4|2806.4|2
1640162310000|2021-12-22 08:38:30|2812.9|2806.9|2812.4|2806.4|2812.9|2806.9|2812.4|2806.4|3
1640162330000|2021-12-22 08:38:50|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1640162350000|2021-12-22 08:39:10|2811.9|2805.9|2812.1|2806.1|2812.1|2806.1|2811.9|2805.9|2
1640162370000|2021-12-22 08:39:30|2811.9|2805.9|2812.1|2806.1|2812.1|2806.1|2811.6|2805.6|4
1640162400000|2021-12-22 08:40:00|2812.4|2806.4|2812.1|2806.1|2812.4|2806.4|2812.1|2806.1|2
1640162410000|2021-12-22 08:40:10|2811.9|2805.9|2811.9|2805.9|2812.1|2806.1|2811.9|2805.9|3
1640162420000|2021-12-22 08:40:20|2812.1|2806.1|2812.4|2806.4|2812.4|2806.4|2812.1|2806.1|2
1640162470000|2021-12-22 08:41:10|2812.6|2806.6|2812.1|2806.1|2812.6|2806.6|2812.1|2806.1|3
1640162570000|2021-12-22 08:42:50|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1640162580000|2021-12-22 08:43:00|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|1
1640162620000|2021-12-22 08:43:40|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|1
1640162630000|2021-12-22 08:43:50|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|1
1640162640000|2021-12-22 08:44:00|2812.4|2806.4|2812.4|2806.4|2812.6|2806.6|2811.6|2805.6|7
1640162650000|2021-12-22 08:44:10|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1640162660000|2021-12-22 08:44:20|2812.4|2806.4|2812.9|2806.9|2812.9|2806.9|2812.4|2806.4|3
1640162670000|2021-12-22 08:44:30|2813.1|2807.1|2813.4|2807.4|2813.4|2807.4|2813.1|2807.1|2
1640162680000|2021-12-22 08:44:40|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2812.9|2806.9|5
1640162700000|2021-12-22 08:45:00|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|1
1640162710000|2021-12-22 08:45:10|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1640162720000|2021-12-22 08:45:20|2814.4|2808.4|2812.9|2806.9|2814.4|2808.4|2812.9|2806.9|5
1640162730000|2021-12-22 08:45:30|2813.1|2807.1|2812.6|2806.6|2813.1|2807.1|2812.6|2806.6|2
1640162740000|2021-12-22 08:45:40|2812.4|2806.4|2813.1|2807.1|2813.1|2807.1|2812.4|2806.4|3
1640162750000|2021-12-22 08:45:50|2813.4|2807.4|2814.4|2808.4|2814.4|2808.4|2813.4|2807.4|2
1640162760000|2021-12-22 08:46:00|2814.6|2808.6|2813.6|2807.6|2814.6|2808.6|2813.1|2807.1|5
1640162770000|2021-12-22 08:46:10|2813.9|2807.9|2814.9|2808.9|2815.4|2809.4|2813.9|2807.9|5
1640162790000|2021-12-22 08:46:30|2814.1|2808.1|2813.9|2807.9|2814.4|2808.4|2813.9|2807.9|4
1640162820000|2021-12-22 08:47:00|2813.6|2807.6|2815.1|2809.1|2815.1|2809.1|2813.6|2807.6|5
1640162850000|2021-12-22 08:47:30|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640162870000|2021-12-22 08:47:50|2815.1|2809.1|2814.9|2808.9|2815.1|2809.1|2814.9|2808.9|2
1640162910000|2021-12-22 08:48:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640162940000|2021-12-22 08:49:00|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.1|2809.1|4
1640162950000|2021-12-22 08:49:10|2815.4|2809.4|2814.9|2808.9|2815.4|2809.4|2814.9|2808.9|2
1640162960000|2021-12-22 08:49:20|2815.1|2809.1|2815.4|2809.4|2815.4|2809.4|2815.1|2809.1|2
1640162990000|2021-12-22 08:49:50|2815.1|2809.1|2814.9|2808.9|2815.1|2809.1|2814.9|2808.9|2
1640163010000|2021-12-22 08:50:10|2814.6|2808.6|2814.4|2808.4|2814.6|2808.6|2813.9|2807.9|4
1640163020000|2021-12-22 08:50:20|2814.1|2808.1|2814.4|2808.4|2814.4|2808.4|2814.1|2808.1|2
1640163050000|2021-12-22 08:50:50|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1640163080000|2021-12-22 08:51:20|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1640163100000|2021-12-22 08:51:40|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1640163120000|2021-12-22 08:52:00|2813.4|2807.4|2812.9|2806.9|2813.4|2807.4|2812.9|2806.9|3
1640163130000|2021-12-22 08:52:10|2812.6|2806.6|2812.4|2806.4|2812.6|2806.6|2812.4|2806.4|2
1640163140000|2021-12-22 08:52:20|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2811.6|2805.6|6
1640163170000|2021-12-22 08:52:50|2811.6|2805.6|2811.9|2805.9|2811.9|2805.9|2811.6|2805.6|2
1640163230000|2021-12-22 08:53:50|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2811.9|2805.9|2
1640163240000|2021-12-22 08:54:00|2811.6|2805.6|2811.9|2805.9|2811.9|2805.9|2811.6|2805.6|2
1640163250000|2021-12-22 08:54:10|2811.6|2805.6|2811.4|2805.4|2811.6|2805.6|2811.4|2805.4|2
1640163260000|2021-12-22 08:54:20|2810.9|2804.9|2811.4|2805.4|2811.4|2805.4|2810.9|2804.9|2
1640163270000|2021-12-22 08:54:30|2811.1|2805.1|2811.4|2805.4|2811.4|2805.4|2811.1|2805.1|2
1640163280000|2021-12-22 08:54:40|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|1
1640163290000|2021-12-22 08:54:50|2811.9|2805.9|2812.4|2806.4|2812.4|2806.4|2811.9|2805.9|3
1640163300000|2021-12-22 08:55:00|2812.1|2806.1|2812.4|2806.4|2812.4|2806.4|2812.1|2806.1|2
1640163310000|2021-12-22 08:55:10|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|1
1640163320000|2021-12-22 08:55:20|2812.4|2806.4|2811.9|2805.9|2812.4|2806.4|2811.9|2805.9|2
1640163330000|2021-12-22 08:55:30|2812.1|2806.1|2811.6|2805.6|2812.1|2806.1|2811.6|2805.6|2
1640163360000|2021-12-22 08:56:00|2811.1|2805.1|2811.4|2805.4|2811.4|2805.4|2811.1|2805.1|2
1640163370000|2021-12-22 08:56:10|2810.9|2804.9|2811.4|2805.4|2811.4|2805.4|2810.9|2804.9|2
1640163400000|2021-12-22 08:56:40|2810.9|2804.9|2811.4|2805.4|2811.4|2805.4|2810.9|2804.9|2
1640163410000|2021-12-22 08:56:50|2810.9|2804.9|2810.6|2804.6|2810.9|2804.9|2810.6|2804.6|2
1640163420000|2021-12-22 08:57:00|2810.9|2804.9|2810.4|2804.4|2810.9|2804.9|2810.4|2804.4|3
1640163430000|2021-12-22 08:57:10|2810.6|2804.6|2809.9|2803.9|2810.6|2804.6|2809.9|2803.9|4
1640163440000|2021-12-22 08:57:20|2809.6|2803.6|2809.9|2803.9|2809.9|2803.9|2809.6|2803.6|2
1640163460000|2021-12-22 08:57:40|2809.6|2803.6|2809.9|2803.9|2809.9|2803.9|2809.6|2803.6|2
1640163480000|2021-12-22 08:58:00|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2808.9|2802.9|4
1640163490000|2021-12-22 08:58:10|2809.9|2803.9|2809.1|2803.1|2809.9|2803.9|2809.1|2803.1|4
1640163500000|2021-12-22 08:58:20|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|1
1640163510000|2021-12-22 08:58:30|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.4|2802.4|5
1640163520000|2021-12-22 08:58:40|2809.1|2803.1|2809.4|2803.4|2809.4|2803.4|2809.1|2803.1|2
1640163570000|2021-12-22 08:59:30|2810.1|2804.1|2810.4|2804.4|2810.4|2804.4|2810.1|2804.1|2
1640163600000|2021-12-22 09:00:00|2810.6|2804.6|2811.1|2805.1|2811.1|2805.1|2810.6|2804.6|2
1640163610000|2021-12-22 09:00:10|2811.4|2805.4|2811.4|2805.4|2811.6|2805.6|2811.4|2805.4|3
1640163630000|2021-12-22 09:00:30|2811.6|2805.6|2812.4|2806.4|2812.6|2806.6|2811.6|2805.6|7
1640163650000|2021-12-22 09:00:50|2812.1|2806.1|2810.6|2804.6|2812.1|2806.1|2810.6|2804.6|3
1640163660000|2021-12-22 09:01:00|2810.9|2804.9|2812.4|2806.4|2812.4|2806.4|2810.9|2804.9|3
1640163680000|2021-12-22 09:01:20|2812.6|2806.6|2812.6|2806.6|2813.4|2807.4|2812.6|2806.6|5
1640163690000|2021-12-22 09:01:30|2812.9|2806.9|2812.6|2806.6|2812.9|2806.9|2812.6|2806.6|2
1640163720000|2021-12-22 09:02:00|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1640163730000|2021-12-22 09:02:10|2812.1|2806.1|2810.1|2804.1|2812.1|2806.1|2810.1|2804.1|10
1640163740000|2021-12-22 09:02:20|2809.9|2803.9|2808.4|2802.4|2809.9|2803.9|2808.1|2802.1|10
1640163750000|2021-12-22 09:02:30|2808.1|2802.1|2808.6|2802.6|2808.6|2802.6|2808.1|2802.1|3
1640163760000|2021-12-22 09:02:40|2808.9|2802.9|2809.1|2803.1|2809.1|2803.1|2808.9|2802.9|2
1640163770000|2021-12-22 09:02:50|2809.4|2803.4|2810.1|2804.1|2810.1|2804.1|2809.4|2803.4|3
1640163780000|2021-12-22 09:03:00|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1640163790000|2021-12-22 09:03:10|2809.6|2803.6|2809.9|2803.9|2809.9|2803.9|2809.6|2803.6|2
1640163800000|2021-12-22 09:03:20|2809.6|2803.6|2809.9|2803.9|2809.9|2803.9|2809.6|2803.6|2
1640163820000|2021-12-22 09:03:40|2809.6|2803.6|2809.1|2803.1|2809.6|2803.6|2809.1|2803.1|3
1640163830000|2021-12-22 09:03:50|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|1
1640163840000|2021-12-22 09:04:00|2809.6|2803.6|2809.4|2803.4|2809.6|2803.6|2809.1|2803.1|3
1640163850000|2021-12-22 09:04:10|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1640163870000|2021-12-22 09:04:30|2808.9|2802.9|2809.1|2803.1|2809.1|2803.1|2808.9|2802.9|2
1640163880000|2021-12-22 09:04:40|2808.9|2802.9|2807.9|2801.9|2808.9|2802.9|2807.9|2801.9|2
1640163890000|2021-12-22 09:04:50|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|1
1640163900000|2021-12-22 09:05:00|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|1
1640163910000|2021-12-22 09:05:10|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|1
1640163920000|2021-12-22 09:05:20|2808.1|2802.1|2807.4|2801.4|2808.1|2802.1|2806.9|2800.9|9
1640163930000|2021-12-22 09:05:30|2807.1|2801.1|2807.4|2801.4|2807.4|2801.4|2807.1|2801.1|2
1640164000000|2021-12-22 09:06:40|2807.1|2801.1|2806.4|2800.4|2807.1|2801.1|2806.4|2800.4|2
1640164010000|2021-12-22 09:06:50|2806.1|2800.1|2805.4|2799.4|2806.1|2800.1|2805.4|2799.4|5
1640164020000|2021-12-22 09:07:00|2805.6|2799.6|2806.1|2800.1|2806.4|2800.4|2805.6|2799.6|4
1640164030000|2021-12-22 09:07:10|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1640164040000|2021-12-22 09:07:20|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|1
1640164070000|2021-12-22 09:07:50|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|1
1640164080000|2021-12-22 09:08:00|2803.9|2797.9|2803.4|2797.4|2803.9|2797.9|2803.4|2797.4|2
1640164100000|2021-12-22 09:08:20|2804.4|2798.4|2804.4|2798.4|2804.6|2798.6|2804.4|2798.4|3
1640164120000|2021-12-22 09:08:40|2804.1|2798.1|2803.6|2797.6|2804.4|2798.4|2803.6|2797.6|5
1640164130000|2021-12-22 09:08:50|2803.4|2797.4|2799.4|2793.4|2803.4|2797.4|2798.6|2792.6|6
1640164140000|2021-12-22 09:09:00|2799.6|2793.6|2799.1|2793.1|2799.6|2793.6|2799.1|2793.1|2
1640164150000|2021-12-22 09:09:10|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|2800.9|2794.9|1
1640164160000|2021-12-22 09:09:20|2800.6|2794.6|2800.9|2794.9|2800.9|2794.9|2800.6|2794.6|2
1640164170000|2021-12-22 09:09:30|2800.6|2794.6|2798.9|2792.9|2800.6|2794.6|2798.6|2792.6|6
1640164180000|2021-12-22 09:09:40|2798.6|2792.6|2801.1|2795.1|2801.1|2795.1|2798.6|2792.6|5
1640164190000|2021-12-22 09:09:50|2801.6|2795.6|2800.4|2794.4|2802.4|2796.4|2800.4|2794.4|5
1640164200000|2021-12-22 09:10:00|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|2800.6|2794.6|1
1640164220000|2021-12-22 09:10:20|2800.1|2794.1|2798.1|2792.1|2800.1|2794.1|2798.1|2792.1|9
1640164230000|2021-12-22 09:10:30|2797.9|2791.9|2798.1|2792.1|2798.1|2792.1|2797.9|2791.9|4
1640164240000|2021-12-22 09:10:40|2798.4|2792.4|2798.9|2792.9|2798.9|2792.9|2798.4|2792.4|2
1640164260000|2021-12-22 09:11:00|2798.4|2792.4|2799.9|2793.9|2799.9|2793.9|2798.4|2792.4|4
1640164270000|2021-12-22 09:11:10|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|1
1640164300000|2021-12-22 09:11:40|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|1
1640164310000|2021-12-22 09:11:50|2799.6|2793.6|2797.9|2791.9|2799.6|2793.6|2797.9|2791.9|5
1640164320000|2021-12-22 09:12:00|2797.4|2791.4|2796.9|2790.9|2797.4|2791.4|2796.9|2790.9|3
1640164330000|2021-12-22 09:12:10|2797.1|2791.1|2797.1|2791.1|2797.6|2791.6|2797.1|2791.1|4
1640164340000|2021-12-22 09:12:20|2797.4|2791.4|2796.9|2790.9|2797.4|2791.4|2795.9|2789.9|7
1640164350000|2021-12-22 09:12:30|2796.4|2790.4|2796.6|2790.6|2796.9|2790.9|2796.4|2790.4|3
1640164370000|2021-12-22 09:12:50|2796.9|2790.9|2797.6|2791.6|2797.6|2791.6|2796.9|2790.9|2
1640164380000|2021-12-22 09:13:00|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2797.1|2791.1|2
1640164400000|2021-12-22 09:13:20|2796.9|2790.9|2796.1|2790.1|2796.9|2790.9|2796.1|2790.1|3
1640164410000|2021-12-22 09:13:30|2796.6|2790.6|2797.4|2791.4|2797.4|2791.4|2796.6|2790.6|2
1640164420000|2021-12-22 09:13:40|2797.1|2791.1|2796.9|2790.9|2797.4|2791.4|2796.9|2790.9|4
1640164430000|2021-12-22 09:13:50|2796.6|2790.6|2796.4|2790.4|2796.6|2790.6|2796.4|2790.4|4
1640164440000|2021-12-22 09:14:00|2796.1|2790.1|2796.1|2790.1|2796.4|2790.4|2796.1|2790.1|3
1640164450000|2021-12-22 09:14:10|2796.4|2790.4|2797.4|2791.4|2797.4|2791.4|2796.4|2790.4|4
1640164460000|2021-12-22 09:14:20|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1640164470000|2021-12-22 09:14:30|2796.6|2790.6|2797.6|2791.6|2797.6|2791.6|2796.6|2790.6|4
1640164480000|2021-12-22 09:14:40|2797.4|2791.4|2799.1|2793.1|2799.1|2793.1|2797.4|2791.4|3
1640164500000|2021-12-22 09:15:00|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1640164510000|2021-12-22 09:15:10|2798.6|2792.6|2798.4|2792.4|2799.1|2793.1|2798.4|2792.4|4
1640164550000|2021-12-22 09:15:50|2798.6|2792.6|2799.1|2793.1|2799.1|2793.1|2798.6|2792.6|2
1640164560000|2021-12-22 09:16:00|2799.4|2793.4|2799.1|2793.1|2799.4|2793.4|2799.1|2793.1|2
1640164570000|2021-12-22 09:16:10|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1640164590000|2021-12-22 09:16:30|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1640164660000|2021-12-22 09:17:40|2799.1|2793.1|2800.1|2794.1|2800.4|2794.4|2799.1|2793.1|4
1640164670000|2021-12-22 09:17:50|2799.9|2793.9|2800.1|2794.1|2800.1|2794.1|2799.6|2793.6|4
1640164680000|2021-12-22 09:18:00|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|2
1640164690000|2021-12-22 09:18:10|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|2
1640164710000|2021-12-22 09:18:30|2801.1|2795.1|2802.4|2796.4|2802.4|2796.4|2801.1|2795.1|4
1640164720000|2021-12-22 09:18:40|2802.6|2796.6|2802.6|2796.6|2802.6|2796.6|2802.6|2796.6|1
1640164740000|2021-12-22 09:19:00|2802.9|2796.9|2802.1|2796.1|2802.9|2796.9|2802.1|2796.1|2
1640164750000|2021-12-22 09:19:10|2802.6|2796.6|2802.9|2796.9|2802.9|2796.9|2802.6|2796.6|2
1640164770000|2021-12-22 09:19:30|2802.6|2796.6|2802.1|2796.1|2802.6|2796.6|2802.1|2796.1|3
1640164780000|2021-12-22 09:19:40|2802.4|2796.4|2802.6|2796.6|2802.6|2796.6|2802.4|2796.4|2
1640164800000|2021-12-22 09:20:00|2802.4|2796.4|2803.1|2797.1|2803.1|2797.1|2802.4|2796.4|3
1640164810000|2021-12-22 09:20:10|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|2803.6|2797.6|1
1640164820000|2021-12-22 09:20:20|2803.4|2797.4|2802.9|2796.9|2803.4|2797.4|2802.9|2796.9|3
1640164830000|2021-12-22 09:20:30|2802.4|2796.4|2802.9|2796.9|2803.1|2797.1|2802.4|2796.4|3
1640164840000|2021-12-22 09:20:40|2802.6|2796.6|2801.6|2795.6|2802.6|2796.6|2801.6|2795.6|7
1640164850000|2021-12-22 09:20:50|2802.1|2796.1|2801.4|2795.4|2802.1|2796.1|2801.4|2795.4|3
1640164860000|2021-12-22 09:21:00|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|2801.1|2795.1|1
1640164880000|2021-12-22 09:21:20|2801.6|2795.6|2801.9|2795.9|2801.9|2795.9|2801.6|2795.6|2
1640164900000|2021-12-22 09:21:40|2802.1|2796.1|2802.4|2796.4|2802.4|2796.4|2802.1|2796.1|2
1640164920000|2021-12-22 09:22:00|2802.1|2796.1|2802.9|2796.9|2802.9|2796.9|2802.1|2796.1|4
1640164940000|2021-12-22 09:22:20|2802.6|2796.6|2802.6|2796.6|2802.6|2796.6|2802.6|2796.6|1
1640164950000|2021-12-22 09:22:30|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|1
1640164960000|2021-12-22 09:22:40|2802.1|2796.1|2801.4|2795.4|2802.1|2796.1|2801.4|2795.4|2
1640164980000|2021-12-22 09:23:00|2800.6|2794.6|2800.1|2794.1|2800.6|2794.6|2799.9|2793.9|4
1640165000000|2021-12-22 09:23:20|2800.6|2794.6|2801.4|2795.4|2801.4|2795.4|2800.6|2794.6|3
1640165010000|2021-12-22 09:23:30|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2801.4|2795.4|3
1640165040000|2021-12-22 09:24:00|2801.9|2795.9|2802.6|2796.6|2802.6|2796.6|2801.9|2795.9|6
1640165060000|2021-12-22 09:24:20|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|1
1640165070000|2021-12-22 09:24:30|2802.1|2796.1|2802.4|2796.4|2802.4|2796.4|2802.1|2796.1|2
1640165080000|2021-12-22 09:24:40|2802.6|2796.6|2802.4|2796.4|2802.6|2796.6|2802.4|2796.4|2
1640165090000|2021-12-22 09:24:50|2802.1|2796.1|2801.4|2795.4|2802.1|2796.1|2801.4|2795.4|3
1640165120000|2021-12-22 09:25:20|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2801.4|2795.4|3
1640165130000|2021-12-22 09:25:30|2802.1|2796.1|2802.4|2796.4|2802.4|2796.4|2802.1|2796.1|2
1640165150000|2021-12-22 09:25:50|2802.1|2796.1|2802.1|2796.1|2802.1|2796.1|2802.1|2796.1|1
1640165170000|2021-12-22 09:26:10|2802.4|2796.4|2801.9|2795.9|2802.4|2796.4|2801.9|2795.9|3
1640165210000|2021-12-22 09:26:50|2801.6|2795.6|2802.1|2796.1|2802.1|2796.1|2800.9|2794.9|5
1640165220000|2021-12-22 09:27:00|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|2802.4|2796.4|1
1640165250000|2021-12-22 09:27:30|2801.9|2795.9|2801.9|2795.9|2801.9|2795.9|2801.9|2795.9|1
1640165280000|2021-12-22 09:28:00|2803.1|2797.1|2803.4|2797.4|2803.4|2797.4|2803.1|2797.1|2
1640165300000|2021-12-22 09:28:20|2802.9|2796.9|2802.4|2796.4|2802.9|2796.9|2802.4|2796.4|2
1640165320000|2021-12-22 09:28:40|2801.9|2795.9|2800.9|2794.9|2801.9|2795.9|2800.9|2794.9|6
1640165330000|2021-12-22 09:28:50|2801.1|2795.1|2801.9|2795.9|2801.9|2795.9|2801.1|2795.1|3
1640165340000|2021-12-22 09:29:00|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|2801.6|2795.6|1
1640165400000|2021-12-22 09:30:00|2801.4|2795.4|2801.1|2795.1|2801.4|2795.4|2801.1|2795.1|2
1640165420000|2021-12-22 09:30:20|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|1
1640165430000|2021-12-22 09:30:30|2800.1|2794.1|2800.1|2794.1|2801.1|2795.1|2799.6|2793.6|8
1640165440000|2021-12-22 09:30:40|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1640165450000|2021-12-22 09:30:50|2800.1|2794.1|2799.6|2793.6|2800.1|2794.1|2799.6|2793.6|3
1640165510000|2021-12-22 09:31:50|2799.1|2793.1|2799.4|2793.4|2799.4|2793.4|2799.1|2793.1|2
1640165540000|2021-12-22 09:32:20|2799.6|2793.6|2799.1|2793.1|2799.6|2793.6|2799.1|2793.1|2
1640165560000|2021-12-22 09:32:40|2799.4|2793.4|2799.1|2793.1|2799.4|2793.4|2799.1|2793.1|2
1640165580000|2021-12-22 09:33:00|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1640165590000|2021-12-22 09:33:10|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1640165620000|2021-12-22 09:33:40|2799.4|2793.4|2799.1|2793.1|2799.4|2793.4|2799.1|2793.1|2
1640165630000|2021-12-22 09:33:50|2799.4|2793.4|2799.4|2793.4|2799.9|2793.9|2799.1|2793.1|4
1640165640000|2021-12-22 09:34:00|2799.6|2793.6|2799.4|2793.4|2799.6|2793.6|2799.1|2793.1|3
1640165650000|2021-12-22 09:34:10|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1640165660000|2021-12-22 09:34:20|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1640165680000|2021-12-22 09:34:40|2799.1|2793.1|2799.6|2793.6|2799.6|2793.6|2799.1|2793.1|2
1640165690000|2021-12-22 09:34:50|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1640165700000|2021-12-22 09:35:00|2799.6|2793.6|2799.4|2793.4|2799.6|2793.6|2799.4|2793.4|2
1640165710000|2021-12-22 09:35:10|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|2799.6|2793.6|1
1640165750000|2021-12-22 09:35:50|2799.4|2793.4|2799.6|2793.6|2799.6|2793.6|2799.4|2793.4|2
1640165760000|2021-12-22 09:36:00|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2799.4|2793.4|12
1640165770000|2021-12-22 09:36:10|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1640165800000|2021-12-22 09:36:40|2799.1|2793.1|2797.9|2791.9|2799.1|2793.1|2797.9|2791.9|2
1640165820000|2021-12-22 09:37:00|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1640165830000|2021-12-22 09:37:10|2796.9|2790.9|2797.6|2791.6|2797.6|2791.6|2796.9|2790.9|6
1640165850000|2021-12-22 09:37:30|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1640165860000|2021-12-22 09:37:40|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640165870000|2021-12-22 09:37:50|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2797.1|2791.1|2
1640165890000|2021-12-22 09:38:10|2796.9|2790.9|2797.9|2791.9|2797.9|2791.9|2796.9|2790.9|3
1640165930000|2021-12-22 09:38:50|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1640165950000|2021-12-22 09:39:10|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.4|2791.4|4
1640165960000|2021-12-22 09:39:20|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1640165980000|2021-12-22 09:39:40|2797.9|2791.9|2797.9|2791.9|2798.1|2792.1|2797.9|2791.9|3
1640165990000|2021-12-22 09:39:50|2798.1|2792.1|2798.6|2792.6|2798.6|2792.6|2798.1|2792.1|2
1640166000000|2021-12-22 09:40:00|2798.9|2792.9|2799.4|2793.4|2799.6|2793.6|2798.9|2792.9|10
1640166010000|2021-12-22 09:40:10|2799.6|2793.6|2799.1|2793.1|2799.6|2793.6|2799.1|2793.1|2
1640166020000|2021-12-22 09:40:20|2799.4|2793.4|2799.4|2793.4|2800.4|2794.4|2799.4|2793.4|3
1640166040000|2021-12-22 09:40:40|2799.6|2793.6|2799.4|2793.4|2799.6|2793.6|2799.1|2793.1|3
1640166080000|2021-12-22 09:41:20|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1640166100000|2021-12-22 09:41:40|2798.9|2792.9|2798.9|2792.9|2799.1|2793.1|2798.9|2792.9|3
1640166130000|2021-12-22 09:42:10|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1640166140000|2021-12-22 09:42:20|2799.6|2793.6|2799.4|2793.4|2799.6|2793.6|2799.4|2793.4|2
1640166150000|2021-12-22 09:42:30|2799.6|2793.6|2799.4|2793.4|2799.6|2793.6|2799.4|2793.4|2
1640166160000|2021-12-22 09:42:40|2799.1|2793.1|2799.4|2793.4|2799.4|2793.4|2799.1|2793.1|2
1640166170000|2021-12-22 09:42:50|2799.6|2793.6|2799.4|2793.4|2799.9|2793.9|2799.4|2793.4|4
1640166180000|2021-12-22 09:43:00|2799.6|2793.6|2799.1|2793.1|2799.6|2793.6|2799.1|2793.1|3
1640166190000|2021-12-22 09:43:10|2799.4|2793.4|2801.1|2795.1|2801.1|2795.1|2799.4|2793.4|9
1640166200000|2021-12-22 09:43:20|2801.4|2795.4|2803.9|2797.9|2803.9|2797.9|2801.4|2795.4|4
1640166210000|2021-12-22 09:43:30|2804.1|2798.1|2804.4|2798.4|2804.4|2798.4|2804.1|2798.1|2
1640166220000|2021-12-22 09:43:40|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|1
1640166240000|2021-12-22 09:44:00|2805.4|2799.4|2805.4|2799.4|2806.4|2800.4|2805.4|2799.4|5
1640166250000|2021-12-22 09:44:10|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1640166260000|2021-12-22 09:44:20|2805.9|2799.9|2806.4|2800.4|2806.4|2800.4|2805.9|2799.9|2
1640166270000|2021-12-22 09:44:30|2807.1|2801.1|2806.9|2800.9|2807.4|2801.4|2806.4|2800.4|5
1640166280000|2021-12-22 09:44:40|2806.6|2800.6|2805.4|2799.4|2806.6|2800.6|2805.4|2799.4|2
1640166290000|2021-12-22 09:44:50|2805.9|2799.9|2806.1|2800.1|2806.1|2800.1|2805.9|2799.9|2
1640166300000|2021-12-22 09:45:00|2806.4|2800.4|2806.4|2800.4|2806.6|2800.6|2806.4|2800.4|3
1640166320000|2021-12-22 09:45:20|2806.1|2800.1|2805.9|2799.9|2806.1|2800.1|2805.9|2799.9|2
1640166330000|2021-12-22 09:45:30|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|1
1640166340000|2021-12-22 09:45:40|2805.9|2799.9|2805.6|2799.6|2805.9|2799.9|2805.6|2799.6|2
1640166350000|2021-12-22 09:45:50|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1640166360000|2021-12-22 09:46:00|2806.4|2800.4|2806.1|2800.1|2806.4|2800.4|2806.1|2800.1|2
1640166410000|2021-12-22 09:46:50|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1640166420000|2021-12-22 09:47:00|2806.4|2800.4|2806.9|2800.9|2807.1|2801.1|2806.4|2800.4|3
1640166440000|2021-12-22 09:47:20|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|1
1640166450000|2021-12-22 09:47:30|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|1
1640166480000|2021-12-22 09:48:00|2806.9|2800.9|2807.6|2801.6|2807.6|2801.6|2806.9|2800.9|2
1640166490000|2021-12-22 09:48:10|2807.4|2801.4|2806.4|2800.4|2807.4|2801.4|2806.4|2800.4|2
1640166500000|2021-12-22 09:48:20|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2805.9|2799.9|3
1640166520000|2021-12-22 09:48:40|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1640166580000|2021-12-22 09:49:40|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|1
1640166610000|2021-12-22 09:50:10|2805.9|2799.9|2805.9|2799.9|2806.1|2800.1|2805.9|2799.9|3
1640166630000|2021-12-22 09:50:30|2806.1|2800.1|2805.9|2799.9|2806.1|2800.1|2805.9|2799.9|2
1640166650000|2021-12-22 09:50:50|2806.4|2800.4|2807.1|2801.1|2807.1|2801.1|2806.4|2800.4|4
1640166670000|2021-12-22 09:51:10|2806.9|2800.9|2806.4|2800.4|2806.9|2800.9|2806.1|2800.1|3
1640166720000|2021-12-22 09:52:00|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|1
1640166740000|2021-12-22 09:52:20|2805.9|2799.9|2806.1|2800.1|2806.1|2800.1|2805.9|2799.9|2
1640166770000|2021-12-22 09:52:50|2805.9|2799.9|2806.1|2800.1|2806.1|2800.1|2805.9|2799.9|2
1640166780000|2021-12-22 09:53:00|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1640166800000|2021-12-22 09:53:20|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|1
1640166810000|2021-12-22 09:53:30|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|1
1640166840000|2021-12-22 09:54:00|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1640166860000|2021-12-22 09:54:20|2806.4|2800.4|2807.4|2801.4|2807.4|2801.4|2806.4|2800.4|4
1640166890000|2021-12-22 09:54:50|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|1
1640166910000|2021-12-22 09:55:10|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|1
1640166920000|2021-12-22 09:55:20|2807.1|2801.1|2805.9|2799.9|2807.1|2801.1|2805.9|2799.9|4
1640166930000|2021-12-22 09:55:30|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|1
1640166950000|2021-12-22 09:55:50|2805.9|2799.9|2806.4|2800.4|2806.4|2800.4|2805.9|2799.9|2
1640166970000|2021-12-22 09:56:10|2807.1|2801.1|2806.6|2800.6|2807.1|2801.1|2806.6|2800.6|2
1640166980000|2021-12-22 09:56:20|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|1
1640166990000|2021-12-22 09:56:30|2807.1|2801.1|2807.1|2801.1|2807.1|2801.1|2807.1|2801.1|1
1640167040000|2021-12-22 09:57:20|2806.9|2800.9|2805.9|2799.9|2806.9|2800.9|2805.9|2799.9|4
1640167050000|2021-12-22 09:57:30|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|1
1640167090000|2021-12-22 09:58:10|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1640167120000|2021-12-22 09:58:40|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|2806.1|2800.1|1
1640167130000|2021-12-22 09:58:50|2806.4|2800.4|2806.9|2800.9|2806.9|2800.9|2806.4|2800.4|2
1640167140000|2021-12-22 09:59:00|2807.1|2801.1|2805.1|2799.1|2807.1|2801.1|2805.1|2799.1|5
1640167160000|2021-12-22 09:59:20|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|1
1640167170000|2021-12-22 09:59:30|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|1
1640167180000|2021-12-22 09:59:40|2805.4|2799.4|2805.9|2799.9|2805.9|2799.9|2805.4|2799.4|3
1640167190000|2021-12-22 09:59:50|2806.1|2800.1|2806.1|2800.1|2806.6|2800.6|2806.1|2800.1|4
1640167220000|2021-12-22 10:00:20|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|2805.9|2799.9|1
1640167240000|2021-12-22 10:00:40|2806.1|2800.1|2806.4|2800.4|2806.4|2800.4|2806.1|2800.1|2
1640167260000|2021-12-22 10:01:00|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|1
1640167280000|2021-12-22 10:01:20|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|1
1640167300000|2021-12-22 10:01:40|2807.1|2801.1|2807.6|2801.6|2807.6|2801.6|2807.1|2801.1|2
1640167320000|2021-12-22 10:02:00|2807.9|2801.9|2809.4|2803.4|2809.6|2803.6|2807.9|2801.9|5
1640167380000|2021-12-22 10:03:00|2809.6|2803.6|2809.9|2803.9|2809.9|2803.9|2809.6|2803.6|2
1640167390000|2021-12-22 10:03:10|2810.4|2804.4|2810.9|2804.9|2811.1|2805.1|2810.4|2804.4|5
1640167420000|2021-12-22 10:03:40|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.4|2804.4|3
1640167430000|2021-12-22 10:03:50|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1640167440000|2021-12-22 10:04:00|2809.1|2803.1|2809.6|2803.6|2809.6|2803.6|2809.1|2803.1|3
1640167460000|2021-12-22 10:04:20|2809.9|2803.9|2810.4|2804.4|2810.4|2804.4|2809.9|2803.9|2
1640167500000|2021-12-22 10:05:00|2811.4|2805.4|2811.1|2805.1|2811.4|2805.4|2811.1|2805.1|2
1640167520000|2021-12-22 10:05:20|2811.4|2805.4|2810.1|2804.1|2811.4|2805.4|2810.1|2804.1|3
1640167540000|2021-12-22 10:05:40|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|1
1640167560000|2021-12-22 10:06:00|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.6|2802.6|3
1640167570000|2021-12-22 10:06:10|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1640167590000|2021-12-22 10:06:30|2809.4|2803.4|2809.6|2803.6|2809.6|2803.6|2809.4|2803.4|2
1640167600000|2021-12-22 10:06:40|2810.1|2804.1|2811.1|2805.1|2811.1|2805.1|2809.9|2803.9|4
1640167620000|2021-12-22 10:07:00|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1640167630000|2021-12-22 10:07:10|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1640167640000|2021-12-22 10:07:20|2812.4|2806.4|2813.6|2807.6|2814.1|2808.1|2812.4|2806.4|6
1640167650000|2021-12-22 10:07:30|2814.1|2808.1|2813.4|2807.4|2814.1|2808.1|2813.4|2807.4|2
1640167670000|2021-12-22 10:07:50|2813.6|2807.6|2813.1|2807.1|2813.6|2807.6|2812.9|2806.9|4
1640167700000|2021-12-22 10:08:20|2813.4|2807.4|2815.1|2809.1|2815.1|2809.1|2813.4|2807.4|2
1640167710000|2021-12-22 10:08:30|2814.4|2808.4|2815.1|2809.1|2815.1|2809.1|2814.4|2808.4|2
1640167730000|2021-12-22 10:08:50|2815.4|2809.4|2815.9|2809.9|2815.9|2809.9|2815.4|2809.4|2
1640167740000|2021-12-22 10:09:00|2815.4|2809.4|2815.1|2809.1|2815.6|2809.6|2815.1|2809.1|3
1640167750000|2021-12-22 10:09:10|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|2
1640167760000|2021-12-22 10:09:20|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1640167770000|2021-12-22 10:09:30|2815.4|2809.4|2814.9|2808.9|2815.4|2809.4|2814.9|2808.9|3
1640167780000|2021-12-22 10:09:40|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640167800000|2021-12-22 10:10:00|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.4|2808.4|3
1640167810000|2021-12-22 10:10:10|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1640167820000|2021-12-22 10:10:20|2813.9|2807.9|2815.4|2809.4|2815.6|2809.6|2813.4|2807.4|6
1640167830000|2021-12-22 10:10:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640167840000|2021-12-22 10:10:40|2814.6|2808.6|2814.4|2808.4|2815.1|2809.1|2814.4|2808.4|4
1640167850000|2021-12-22 10:10:50|2813.9|2807.9|2813.6|2807.6|2813.9|2807.9|2813.6|2807.6|2
1640167860000|2021-12-22 10:11:00|2813.4|2807.4|2813.6|2807.6|2813.6|2807.6|2813.4|2807.4|2
1640167870000|2021-12-22 10:11:10|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1640167890000|2021-12-22 10:11:30|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1640167910000|2021-12-22 10:11:50|2814.1|2808.1|2814.4|2808.4|2814.6|2808.6|2814.1|2808.1|4
1640167920000|2021-12-22 10:12:00|2814.6|2808.6|2814.4|2808.4|2814.6|2808.6|2814.4|2808.4|2
1640167930000|2021-12-22 10:12:10|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1640167940000|2021-12-22 10:12:20|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1640167950000|2021-12-22 10:12:30|2814.6|2808.6|2814.4|2808.4|2814.6|2808.6|2814.4|2808.4|2
1640167960000|2021-12-22 10:12:40|2813.9|2807.9|2813.6|2807.6|2813.9|2807.9|2813.6|2807.6|2
1640167970000|2021-12-22 10:12:50|2813.9|2807.9|2816.9|2810.9|2816.9|2810.9|2813.9|2807.9|4
1640167980000|2021-12-22 10:13:00|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640168000000|2021-12-22 10:13:20|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640168020000|2021-12-22 10:13:40|2817.1|2811.1|2816.1|2810.1|2817.1|2811.1|2816.1|2810.1|2
1640168030000|2021-12-22 10:13:50|2815.9|2809.9|2815.4|2809.4|2815.9|2809.9|2815.4|2809.4|3
1640168040000|2021-12-22 10:14:00|2815.6|2809.6|2815.9|2809.9|2815.9|2809.9|2815.6|2809.6|2
1640168050000|2021-12-22 10:14:10|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640168080000|2021-12-22 10:14:40|2816.4|2810.4|2815.9|2809.9|2816.4|2810.4|2815.9|2809.9|2
1640168160000|2021-12-22 10:16:00|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640168240000|2021-12-22 10:17:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640168300000|2021-12-22 10:18:20|2817.1|2811.1|2817.4|2811.4|2817.4|2811.4|2817.1|2811.1|2
1640168310000|2021-12-22 10:18:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640168320000|2021-12-22 10:18:40|2817.9|2811.9|2817.1|2811.1|2817.9|2811.9|2817.1|2811.1|2
1640168340000|2021-12-22 10:19:00|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640168390000|2021-12-22 10:19:50|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640168400000|2021-12-22 10:20:00|2817.4|2811.4|2816.9|2810.9|2817.4|2811.4|2816.9|2810.9|2
1640168420000|2021-12-22 10:20:20|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640168430000|2021-12-22 10:20:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640168450000|2021-12-22 10:20:50|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640168460000|2021-12-22 10:21:00|2815.4|2809.4|2816.1|2810.1|2816.1|2810.1|2815.4|2809.4|2
1640168470000|2021-12-22 10:21:10|2816.6|2810.6|2816.9|2810.9|2816.9|2810.9|2816.6|2810.6|2
1640168500000|2021-12-22 10:21:40|2816.4|2810.4|2816.9|2810.9|2816.9|2810.9|2816.4|2810.4|2
1640168510000|2021-12-22 10:21:50|2817.1|2811.1|2819.3|2813.3|2819.3|2813.3|2817.1|2811.1|5
1640168530000|2021-12-22 10:22:10|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1640168540000|2021-12-22 10:22:20|2819.1|2813.1|2817.4|2811.4|2819.1|2813.1|2817.4|2811.4|3
1640168590000|2021-12-22 10:23:10|2817.1|2811.1|2816.1|2810.1|2817.1|2811.1|2816.1|2810.1|4
1640168600000|2021-12-22 10:23:20|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|2
1640168610000|2021-12-22 10:23:30|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|2
1640168650000|2021-12-22 10:24:10|2817.4|2811.4|2818.1|2812.1|2818.6|2812.6|2817.4|2811.4|4
1640168660000|2021-12-22 10:24:20|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640168690000|2021-12-22 10:24:50|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1640168710000|2021-12-22 10:25:10|2817.6|2811.6|2817.9|2811.9|2817.9|2811.9|2817.6|2811.6|2
1640168720000|2021-12-22 10:25:20|2817.6|2811.6|2816.4|2810.4|2817.6|2811.6|2816.4|2810.4|3
1640168740000|2021-12-22 10:25:40|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640168750000|2021-12-22 10:25:50|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640168760000|2021-12-22 10:26:00|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.6|2809.6|3
1640168800000|2021-12-22 10:26:40|2815.4|2809.4|2816.1|2810.1|2816.1|2810.1|2815.4|2809.4|2
1640168810000|2021-12-22 10:26:50|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640168820000|2021-12-22 10:27:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640168850000|2021-12-22 10:27:30|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640168860000|2021-12-22 10:27:40|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640168870000|2021-12-22 10:27:50|2815.9|2809.9|2815.6|2809.6|2815.9|2809.9|2815.6|2809.6|2
1640168890000|2021-12-22 10:28:10|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1640168900000|2021-12-22 10:28:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640168910000|2021-12-22 10:28:30|2816.9|2810.9|2817.6|2811.6|2817.6|2811.6|2816.9|2810.9|2
1640168920000|2021-12-22 10:28:40|2817.4|2811.4|2816.4|2810.4|2817.4|2811.4|2816.4|2810.4|2
1640168930000|2021-12-22 10:28:50|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|2
1640168960000|2021-12-22 10:29:20|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640169000000|2021-12-22 10:30:00|2815.4|2809.4|2817.1|2811.1|2817.4|2811.4|2815.4|2809.4|7
1640169010000|2021-12-22 10:30:10|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640169030000|2021-12-22 10:30:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640169040000|2021-12-22 10:30:40|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|2
1640169050000|2021-12-22 10:30:50|2818.4|2812.4|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|2
1640169060000|2021-12-22 10:31:00|2818.4|2812.4|2818.6|2812.6|2818.9|2812.9|2818.4|2812.4|3
1640169070000|2021-12-22 10:31:10|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640169100000|2021-12-22 10:31:40|2818.4|2812.4|2817.9|2811.9|2818.4|2812.4|2817.9|2811.9|2
1640169110000|2021-12-22 10:31:50|2818.1|2812.1|2818.4|2812.4|2818.4|2812.4|2818.1|2812.1|2
1640169120000|2021-12-22 10:32:00|2818.6|2812.6|2818.9|2812.9|2818.9|2812.9|2818.6|2812.6|2
1640169130000|2021-12-22 10:32:10|2819.4|2813.4|2818.6|2812.6|2819.4|2813.4|2818.6|2812.6|3
1640169160000|2021-12-22 10:32:40|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640169190000|2021-12-22 10:33:10|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1640169200000|2021-12-22 10:33:20|2819.4|2813.4|2819.4|2813.4|2819.9|2813.9|2819.4|2813.4|4
1640169220000|2021-12-22 10:33:40|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1640169280000|2021-12-22 10:34:40|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1640169290000|2021-12-22 10:34:50|2819.6|2813.6|2819.9|2813.9|2819.9|2813.9|2819.6|2813.6|2
1640169330000|2021-12-22 10:35:30|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1640169380000|2021-12-22 10:36:20|2819.9|2813.9|2819.4|2813.4|2819.9|2813.9|2819.4|2813.4|2
1640169390000|2021-12-22 10:36:30|2819.6|2813.6|2820.1|2814.1|2820.1|2814.1|2819.6|2813.6|3
1640169460000|2021-12-22 10:37:40|2820.4|2814.4|2820.1|2814.1|2820.4|2814.4|2820.1|2814.1|2
1640169510000|2021-12-22 10:38:30|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1640169520000|2021-12-22 10:38:40|2820.1|2814.1|2819.9|2813.9|2820.1|2814.1|2819.9|2813.9|2
1640169540000|2021-12-22 10:39:00|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1640169580000|2021-12-22 10:39:40|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1640169590000|2021-12-22 10:39:50|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1640169610000|2021-12-22 10:40:10|2820.6|2814.6|2820.6|2814.6|2820.9|2814.9|2820.6|2814.6|3
1640169630000|2021-12-22 10:40:30|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1640169640000|2021-12-22 10:40:40|2820.9|2814.9|2820.6|2814.6|2820.9|2814.9|2820.6|2814.6|2
1640169670000|2021-12-22 10:41:10|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1640169680000|2021-12-22 10:41:20|2820.6|2814.6|2820.9|2814.9|2820.9|2814.9|2820.6|2814.6|2
1640169730000|2021-12-22 10:42:10|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1640169890000|2021-12-22 10:44:50|2821.6|2815.6|2822.1|2816.1|2822.1|2816.1|2821.6|2815.6|2
1640169900000|2021-12-22 10:45:00|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|2821.4|2815.4|4
1640169910000|2021-12-22 10:45:10|2822.1|2816.1|2822.9|2816.9|2823.1|2817.1|2822.1|2816.1|4
1640169920000|2021-12-22 10:45:20|2822.4|2816.4|2822.1|2816.1|2822.4|2816.4|2822.1|2816.1|2
1640169930000|2021-12-22 10:45:30|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|1
1640169970000|2021-12-22 10:46:10|2825.4|2819.4|2825.4|2819.4|2825.6|2819.6|2825.4|2819.4|3
1640169980000|2021-12-22 10:46:20|2825.1|2819.1|2826.1|2820.1|2826.1|2820.1|2825.1|2819.1|4
1640170000000|2021-12-22 10:46:40|2826.4|2820.4|2825.6|2819.6|2826.4|2820.4|2825.6|2819.6|4
1640170010000|2021-12-22 10:46:50|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1640170020000|2021-12-22 10:47:00|2825.6|2819.6|2825.4|2819.4|2825.6|2819.6|2825.4|2819.4|4
1640170030000|2021-12-22 10:47:10|2825.6|2819.6|2824.9|2818.9|2825.6|2819.6|2824.9|2818.9|2
1640170040000|2021-12-22 10:47:20|2824.4|2818.4|2824.9|2818.9|2825.1|2819.1|2824.1|2818.1|5
1640170050000|2021-12-22 10:47:30|2824.1|2818.1|2824.9|2818.9|2824.9|2818.9|2824.1|2818.1|3
1640170060000|2021-12-22 10:47:40|2825.1|2819.1|2825.4|2819.4|2825.6|2819.6|2825.1|2819.1|6
1640170070000|2021-12-22 10:47:50|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1640170080000|2021-12-22 10:48:00|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|3
1640170100000|2021-12-22 10:48:20|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|1
1640170110000|2021-12-22 10:48:30|2825.9|2819.9|2825.6|2819.6|2825.9|2819.9|2825.6|2819.6|2
1640170140000|2021-12-22 10:49:00|2825.9|2819.9|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|2
1640170150000|2021-12-22 10:49:10|2825.9|2819.9|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|2
1640170160000|2021-12-22 10:49:20|2825.9|2819.9|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|4
1640170190000|2021-12-22 10:49:50|2826.4|2820.4|2827.9|2821.9|2827.9|2821.9|2826.4|2820.4|5
1640170200000|2021-12-22 10:50:00|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640170220000|2021-12-22 10:50:20|2827.9|2821.9|2827.1|2821.1|2827.9|2821.9|2827.1|2821.1|2
1640170230000|2021-12-22 10:50:30|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640170250000|2021-12-22 10:50:50|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640170290000|2021-12-22 10:51:30|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1640170320000|2021-12-22 10:52:00|2827.4|2821.4|2827.6|2821.6|2827.6|2821.6|2827.4|2821.4|2
1640170370000|2021-12-22 10:52:50|2827.9|2821.9|2828.4|2822.4|2828.6|2822.6|2827.9|2821.9|7
1640170380000|2021-12-22 10:53:00|2827.9|2821.9|2828.1|2822.1|2828.1|2822.1|2827.9|2821.9|2
1640170390000|2021-12-22 10:53:10|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640170400000|2021-12-22 10:53:20|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640170410000|2021-12-22 10:53:30|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640170420000|2021-12-22 10:53:40|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640170460000|2021-12-22 10:54:20|2827.9|2821.9|2827.1|2821.1|2827.9|2821.9|2827.1|2821.1|4
1640170470000|2021-12-22 10:54:30|2826.9|2820.9|2826.6|2820.6|2826.9|2820.9|2826.6|2820.6|2
1640170500000|2021-12-22 10:55:00|2826.4|2820.4|2826.6|2820.6|2826.6|2820.6|2826.4|2820.4|2
1640170510000|2021-12-22 10:55:10|2826.9|2820.9|2826.9|2820.9|2827.1|2821.1|2826.9|2820.9|3
1640170520000|2021-12-22 10:55:20|2826.4|2820.4|2826.1|2820.1|2826.4|2820.4|2826.1|2820.1|2
1640170530000|2021-12-22 10:55:30|2826.4|2820.4|2825.9|2819.9|2826.4|2820.4|2825.9|2819.9|3
1640170550000|2021-12-22 10:55:50|2825.6|2819.6|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|2
1640170570000|2021-12-22 10:56:10|2826.1|2820.1|2826.4|2820.4|2826.4|2820.4|2826.1|2820.1|2
1640170580000|2021-12-22 10:56:20|2826.1|2820.1|2825.9|2819.9|2826.1|2820.1|2825.9|2819.9|2
1640170590000|2021-12-22 10:56:30|2825.6|2819.6|2825.4|2819.4|2825.6|2819.6|2825.4|2819.4|2
1640170600000|2021-12-22 10:56:40|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1640170610000|2021-12-22 10:56:50|2825.9|2819.9|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|2
1640170620000|2021-12-22 10:57:00|2825.9|2819.9|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|2
1640170630000|2021-12-22 10:57:10|2826.4|2820.4|2826.1|2820.1|2826.4|2820.4|2826.1|2820.1|2
1640170640000|2021-12-22 10:57:20|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1640170690000|2021-12-22 10:58:10|2825.9|2819.9|2825.4|2819.4|2825.9|2819.9|2825.4|2819.4|2
1640170700000|2021-12-22 10:58:20|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1640170710000|2021-12-22 10:58:30|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1640170750000|2021-12-22 10:59:10|2825.1|2819.1|2824.9|2818.9|2825.1|2819.1|2824.4|2818.4|4
1640170770000|2021-12-22 10:59:30|2824.6|2818.6|2824.1|2818.1|2824.6|2818.6|2824.1|2818.1|3
1640170810000|2021-12-22 11:00:10|2823.9|2817.9|2823.6|2817.6|2823.9|2817.9|2823.6|2817.6|2
1640170840000|2021-12-22 11:00:40|2823.4|2817.4|2823.1|2817.1|2823.4|2817.4|2823.1|2817.1|2
1640170850000|2021-12-22 11:00:50|2823.4|2817.4|2823.9|2817.9|2824.1|2818.1|2823.4|2817.4|3
1640170860000|2021-12-22 11:01:00|2823.6|2817.6|2823.4|2817.4|2823.6|2817.6|2823.4|2817.4|2
1640170950000|2021-12-22 11:02:30|2823.1|2817.1|2823.4|2817.4|2823.4|2817.4|2823.1|2817.1|2
1640170990000|2021-12-22 11:03:10|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|1
1640171070000|2021-12-22 11:04:30|2822.9|2816.9|2823.1|2817.1|2823.1|2817.1|2822.9|2816.9|2
1640171080000|2021-12-22 11:04:40|2822.9|2816.9|2822.4|2816.4|2822.9|2816.9|2822.4|2816.4|2
1640171090000|2021-12-22 11:04:50|2822.1|2816.1|2822.4|2816.4|2822.4|2816.4|2822.1|2816.1|2
1640171100000|2021-12-22 11:05:00|2822.1|2816.1|2821.9|2815.9|2822.1|2816.1|2821.9|2815.9|2
1640171120000|2021-12-22 11:05:20|2821.6|2815.6|2820.9|2814.9|2821.6|2815.6|2820.9|2814.9|2
1640171140000|2021-12-22 11:05:40|2821.1|2815.1|2821.4|2815.4|2821.6|2815.6|2821.1|2815.1|4
1640171150000|2021-12-22 11:05:50|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1640171160000|2021-12-22 11:06:00|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1640171180000|2021-12-22 11:06:20|2821.1|2815.1|2821.4|2815.4|2821.4|2815.4|2821.1|2815.1|2
1640171190000|2021-12-22 11:06:30|2821.6|2815.6|2821.4|2815.4|2821.6|2815.6|2821.4|2815.4|2
1640171220000|2021-12-22 11:07:00|2821.6|2815.6|2821.9|2815.9|2821.9|2815.9|2821.6|2815.6|2
1640171320000|2021-12-22 11:08:40|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|1
1640171330000|2021-12-22 11:08:50|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1640171340000|2021-12-22 11:09:00|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1640171350000|2021-12-22 11:09:10|2820.9|2814.9|2820.6|2814.6|2820.9|2814.9|2820.6|2814.6|2
1640171360000|2021-12-22 11:09:20|2820.4|2814.4|2820.4|2814.4|2820.6|2814.6|2820.4|2814.4|3
1640171370000|2021-12-22 11:09:30|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1640171380000|2021-12-22 11:09:40|2820.4|2814.4|2820.9|2814.9|2820.9|2814.9|2820.4|2814.4|3
1640171400000|2021-12-22 11:10:00|2821.1|2815.1|2821.6|2815.6|2821.6|2815.6|2821.1|2815.1|4
1640171410000|2021-12-22 11:10:10|2821.4|2815.4|2820.6|2814.6|2821.4|2815.4|2820.6|2814.6|3
1640171420000|2021-12-22 11:10:20|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1640171450000|2021-12-22 11:10:50|2819.9|2813.9|2819.4|2813.4|2820.1|2814.1|2819.1|2813.1|7
1640171500000|2021-12-22 11:11:40|2819.6|2813.6|2820.6|2814.6|2821.1|2815.1|2819.6|2813.6|5
1640171510000|2021-12-22 11:11:50|2821.1|2815.1|2821.4|2815.4|2821.4|2815.4|2821.1|2815.1|2
1640171520000|2021-12-22 11:12:00|2821.6|2815.6|2822.4|2816.4|2822.6|2816.6|2821.6|2815.6|4
1640171530000|2021-12-22 11:12:10|2822.1|2816.1|2822.6|2816.6|2822.6|2816.6|2822.1|2816.1|3
1640171550000|2021-12-22 11:12:30|2822.9|2816.9|2823.6|2817.6|2823.6|2817.6|2822.9|2816.9|3
1640171560000|2021-12-22 11:12:40|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|1
1640171570000|2021-12-22 11:12:50|2823.6|2817.6|2823.1|2817.1|2823.6|2817.6|2823.1|2817.1|2
1640171630000|2021-12-22 11:13:50|2822.9|2816.9|2823.1|2817.1|2823.1|2817.1|2822.9|2816.9|2
1640171640000|2021-12-22 11:14:00|2823.4|2817.4|2823.1|2817.1|2823.4|2817.4|2823.1|2817.1|2
1640171650000|2021-12-22 11:14:10|2823.4|2817.4|2824.1|2818.1|2824.1|2818.1|2823.4|2817.4|4
1640171680000|2021-12-22 11:14:40|2824.4|2818.4|2824.1|2818.1|2824.6|2818.6|2824.1|2818.1|4
1640171690000|2021-12-22 11:14:50|2823.9|2817.9|2824.4|2818.4|2824.4|2818.4|2823.9|2817.9|3
1640171710000|2021-12-22 11:15:10|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|2823.6|2817.6|3
1640171740000|2021-12-22 11:15:40|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|1
1640171760000|2021-12-22 11:16:00|2824.4|2818.4|2823.6|2817.6|2824.6|2818.6|2823.6|2817.6|3
1640171790000|2021-12-22 11:16:30|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|1
1640171810000|2021-12-22 11:16:50|2824.1|2818.1|2824.4|2818.4|2824.4|2818.4|2824.1|2818.1|2
1640171820000|2021-12-22 11:17:00|2824.9|2818.9|2825.4|2819.4|2825.9|2819.9|2824.9|2818.9|5
1640171830000|2021-12-22 11:17:10|2825.6|2819.6|2826.1|2820.1|2826.1|2820.1|2825.6|2819.6|2
1640171840000|2021-12-22 11:17:20|2826.6|2820.6|2826.4|2820.4|2826.6|2820.6|2826.4|2820.4|2
1640171850000|2021-12-22 11:17:30|2826.6|2820.6|2827.6|2821.6|2827.6|2821.6|2826.6|2820.6|2
1640171860000|2021-12-22 11:17:40|2827.1|2821.1|2826.9|2820.9|2827.1|2821.1|2826.6|2820.6|3
1640171880000|2021-12-22 11:18:00|2827.1|2821.1|2827.4|2821.4|2827.4|2821.4|2826.9|2820.9|3
1640171920000|2021-12-22 11:18:40|2827.6|2821.6|2828.6|2822.6|2828.6|2822.6|2827.6|2821.6|2
1640171940000|2021-12-22 11:19:00|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1640171950000|2021-12-22 11:19:10|2828.6|2822.6|2828.4|2822.4|2828.6|2822.6|2828.4|2822.4|2
1640171980000|2021-12-22 11:19:40|2828.1|2822.1|2828.4|2822.4|2828.4|2822.4|2828.1|2822.1|2
1640171990000|2021-12-22 11:19:50|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1640172000000|2021-12-22 11:20:00|2827.4|2821.4|2828.1|2822.1|2828.1|2822.1|2827.4|2821.4|2
1640172010000|2021-12-22 11:20:10|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1640172020000|2021-12-22 11:20:20|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1640172030000|2021-12-22 11:20:30|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1640172040000|2021-12-22 11:20:40|2827.6|2821.6|2829.4|2823.4|2829.4|2823.4|2827.6|2821.6|3
1640172050000|2021-12-22 11:20:50|2828.4|2822.4|2829.1|2823.1|2829.1|2823.1|2828.4|2822.4|2
1640172060000|2021-12-22 11:21:00|2828.6|2822.6|2829.4|2823.4|2829.4|2823.4|2828.6|2822.6|2
1640172090000|2021-12-22 11:21:30|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1640172130000|2021-12-22 11:22:10|2828.6|2822.6|2830.4|2824.4|2830.4|2824.4|2828.6|2822.6|5
1640172180000|2021-12-22 11:23:00|2830.1|2824.1|2829.4|2823.4|2830.6|2824.6|2829.4|2823.4|6
1640172190000|2021-12-22 11:23:10|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.1|2823.1|3
1640172200000|2021-12-22 11:23:20|2829.4|2823.4|2828.6|2822.6|2829.4|2823.4|2828.6|2822.6|3
1640172210000|2021-12-22 11:23:30|2828.4|2822.4|2828.1|2822.1|2828.6|2822.6|2828.1|2822.1|4
1640172220000|2021-12-22 11:23:40|2827.9|2821.9|2828.1|2822.1|2828.1|2822.1|2827.9|2821.9|2
1640172230000|2021-12-22 11:23:50|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1640172240000|2021-12-22 11:24:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640172280000|2021-12-22 11:24:40|2829.9|2823.9|2830.4|2824.4|2830.4|2824.4|2829.9|2823.9|2
1640172300000|2021-12-22 11:25:00|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640172310000|2021-12-22 11:25:10|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2829.4|2823.4|4
1640172340000|2021-12-22 11:25:40|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1640172350000|2021-12-22 11:25:50|2829.9|2823.9|2829.1|2823.1|2829.9|2823.9|2829.1|2823.1|2
1640172360000|2021-12-22 11:26:00|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2828.4|2822.4|3
1640172380000|2021-12-22 11:26:20|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640172390000|2021-12-22 11:26:30|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640172420000|2021-12-22 11:27:00|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640172440000|2021-12-22 11:27:20|2827.9|2821.9|2828.4|2822.4|2828.4|2822.4|2827.9|2821.9|2
1640172460000|2021-12-22 11:27:40|2828.6|2822.6|2829.1|2823.1|2829.1|2823.1|2828.6|2822.6|3
1640172490000|2021-12-22 11:28:10|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1640172510000|2021-12-22 11:28:30|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1640172520000|2021-12-22 11:28:40|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640172530000|2021-12-22 11:28:50|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640172540000|2021-12-22 11:29:00|2828.1|2822.1|2827.9|2821.9|2828.1|2822.1|2827.6|2821.6|4
1640172550000|2021-12-22 11:29:10|2827.6|2821.6|2827.4|2821.4|2827.6|2821.6|2827.4|2821.4|2
1640172560000|2021-12-22 11:29:20|2827.1|2821.1|2826.9|2820.9|2827.4|2821.4|2826.9|2820.9|3
1640172570000|2021-12-22 11:29:30|2826.4|2820.4|2824.9|2818.9|2826.4|2820.4|2824.9|2818.9|7
1640172580000|2021-12-22 11:29:40|2825.1|2819.1|2825.9|2819.9|2825.9|2819.9|2825.1|2819.1|7
1640172590000|2021-12-22 11:29:50|2826.1|2820.1|2826.1|2820.1|2826.4|2820.4|2826.1|2820.1|3
1640172610000|2021-12-22 11:30:10|2826.4|2820.4|2826.6|2820.6|2826.6|2820.6|2826.4|2820.4|2
1640172620000|2021-12-22 11:30:20|2826.9|2820.9|2827.9|2821.9|2827.9|2821.9|2826.9|2820.9|2
1640172630000|2021-12-22 11:30:30|2828.1|2822.1|2828.4|2822.4|2828.4|2822.4|2828.1|2822.1|2
1640172640000|2021-12-22 11:30:40|2828.6|2822.6|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|4
1640172650000|2021-12-22 11:30:50|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1640172700000|2021-12-22 11:31:40|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1640172710000|2021-12-22 11:31:50|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|4
1640172720000|2021-12-22 11:32:00|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640172740000|2021-12-22 11:32:20|2828.9|2822.9|2830.4|2824.4|2830.4|2824.4|2828.9|2822.9|3
1640172750000|2021-12-22 11:32:30|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640172760000|2021-12-22 11:32:40|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640172780000|2021-12-22 11:33:00|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640172800000|2021-12-22 11:33:20|2830.9|2824.9|2830.1|2824.1|2830.9|2824.9|2830.1|2824.1|3
1640172850000|2021-12-22 11:34:10|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640172870000|2021-12-22 11:34:30|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640172890000|2021-12-22 11:34:50|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1640172900000|2021-12-22 11:35:00|2830.9|2824.9|2830.1|2824.1|2830.9|2824.9|2830.1|2824.1|4
1640172910000|2021-12-22 11:35:10|2830.4|2824.4|2829.6|2823.6|2830.6|2824.6|2829.6|2823.6|3
1640172920000|2021-12-22 11:35:20|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2829.1|2823.1|2
1640172930000|2021-12-22 11:35:30|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1640172980000|2021-12-22 11:36:20|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640173000000|2021-12-22 11:36:40|2829.9|2823.9|2829.4|2823.4|2829.9|2823.9|2829.4|2823.4|2
1640173010000|2021-12-22 11:36:50|2829.6|2823.6|2829.9|2823.9|2830.1|2824.1|2829.6|2823.6|3
1640173020000|2021-12-22 11:37:00|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1640173030000|2021-12-22 11:37:10|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1640173040000|2021-12-22 11:37:20|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640173050000|2021-12-22 11:37:30|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1640173060000|2021-12-22 11:37:40|2831.6|2825.6|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|3
1640173070000|2021-12-22 11:37:50|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1640173080000|2021-12-22 11:38:00|2830.6|2824.6|2831.1|2825.1|2831.1|2825.1|2830.6|2824.6|3
1640173100000|2021-12-22 11:38:20|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640173110000|2021-12-22 11:38:30|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640173120000|2021-12-22 11:38:40|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1640173140000|2021-12-22 11:39:00|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.9|2824.9|2
1640173160000|2021-12-22 11:39:20|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640173170000|2021-12-22 11:39:30|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640173180000|2021-12-22 11:39:40|2830.4|2824.4|2831.1|2825.1|2831.1|2825.1|2829.9|2823.9|8
1640173200000|2021-12-22 11:40:00|2830.9|2824.9|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|2
1640173210000|2021-12-22 11:40:10|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640173220000|2021-12-22 11:40:20|2830.4|2824.4|2829.1|2823.1|2830.4|2824.4|2829.1|2823.1|3
1640173230000|2021-12-22 11:40:30|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1640173240000|2021-12-22 11:40:40|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1640173270000|2021-12-22 11:41:10|2828.6|2822.6|2828.1|2822.1|2828.6|2822.6|2828.1|2822.1|2
1640173280000|2021-12-22 11:41:20|2827.6|2821.6|2828.4|2822.4|2828.4|2822.4|2827.1|2821.1|3
1640173360000|2021-12-22 11:42:40|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1640173400000|2021-12-22 11:43:20|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1640173430000|2021-12-22 11:43:50|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1640173500000|2021-12-22 11:45:00|2828.9|2822.9|2829.1|2823.1|2829.4|2823.4|2828.9|2822.9|3
1640173560000|2021-12-22 11:46:00|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2829.1|2823.1|2
1640173570000|2021-12-22 11:46:10|2829.4|2823.4|2829.9|2823.9|2829.9|2823.9|2829.4|2823.4|3
1640173660000|2021-12-22 11:47:40|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.9|2824.9|2
1640173670000|2021-12-22 11:47:50|2830.9|2824.9|2829.9|2823.9|2830.9|2824.9|2829.9|2823.9|2
1640173680000|2021-12-22 11:48:00|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1640173710000|2021-12-22 11:48:30|2830.6|2824.6|2831.6|2825.6|2831.6|2825.6|2830.6|2824.6|5
1640173720000|2021-12-22 11:48:40|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1640173800000|2021-12-22 11:50:00|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1640173810000|2021-12-22 11:50:10|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.1|2825.1|4
1640173840000|2021-12-22 11:50:40|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640173850000|2021-12-22 11:50:50|2830.9|2824.9|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|2
1640173860000|2021-12-22 11:51:00|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640173870000|2021-12-22 11:51:10|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1640174020000|2021-12-22 11:53:40|2830.9|2824.9|2831.6|2825.6|2831.6|2825.6|2830.9|2824.9|2
1640174080000|2021-12-22 11:54:40|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640174110000|2021-12-22 11:55:10|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|3
1640174120000|2021-12-22 11:55:20|2831.4|2825.4|2830.9|2824.9|2831.4|2825.4|2830.9|2824.9|4
1640174230000|2021-12-22 11:57:10|2831.1|2825.1|2831.6|2825.6|2831.6|2825.6|2831.1|2825.1|2
1640174240000|2021-12-22 11:57:20|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1640174260000|2021-12-22 11:57:40|2830.9|2824.9|2831.6|2825.6|2831.6|2825.6|2830.6|2824.6|4
1640174270000|2021-12-22 11:57:50|2831.9|2825.9|2832.4|2826.4|2832.4|2826.4|2831.9|2825.9|2
1640174280000|2021-12-22 11:58:00|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1640174290000|2021-12-22 11:58:10|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1640174300000|2021-12-22 11:58:20|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1640174370000|2021-12-22 11:59:30|2832.9|2826.9|2832.6|2826.6|2832.9|2826.9|2832.4|2826.4|3
1640174400000|2021-12-22 12:00:00|2832.9|2826.9|2832.4|2826.4|2832.9|2826.9|2832.1|2826.1|4
1640174410000|2021-12-22 12:00:10|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1640174420000|2021-12-22 12:00:20|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2831.9|2825.9|5
1640174430000|2021-12-22 12:00:30|2832.4|2826.4|2833.6|2827.6|2834.1|2828.1|2832.4|2826.4|6
1640174470000|2021-12-22 12:01:10|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|2
1640174480000|2021-12-22 12:01:20|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|2
1640174490000|2021-12-22 12:01:30|2833.9|2827.9|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|4
1640174500000|2021-12-22 12:01:40|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1640174520000|2021-12-22 12:02:00|2834.6|2828.6|2834.9|2828.9|2834.9|2828.9|2834.4|2828.4|4
1640174540000|2021-12-22 12:02:20|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1640174550000|2021-12-22 12:02:30|2835.4|2829.4|2838.9|2832.9|2838.9|2832.9|2835.4|2829.4|2
1640174570000|2021-12-22 12:02:50|2838.6|2832.6|2838.9|2832.9|2839.1|2833.1|2838.4|2832.4|7
1640174580000|2021-12-22 12:03:00|2838.4|2832.4|2837.6|2831.6|2838.4|2832.4|2837.6|2831.6|5
1640174610000|2021-12-22 12:03:30|2837.4|2831.4|2837.9|2831.9|2837.9|2831.9|2837.4|2831.4|3
1640174670000|2021-12-22 12:04:30|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2836.9|2830.9|5
1640174680000|2021-12-22 12:04:40|2837.6|2831.6|2838.1|2832.1|2838.1|2832.1|2837.6|2831.6|3
1640174690000|2021-12-22 12:04:50|2838.6|2832.6|2837.1|2831.1|2838.6|2832.6|2837.1|2831.1|2
1640174710000|2021-12-22 12:05:10|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1640174760000|2021-12-22 12:06:00|2837.6|2831.6|2836.6|2830.6|2837.6|2831.6|2836.6|2830.6|2
1640174770000|2021-12-22 12:06:10|2836.9|2830.9|2837.6|2831.6|2837.6|2831.6|2836.4|2830.4|7
1640174780000|2021-12-22 12:06:20|2837.9|2831.9|2838.4|2832.4|2838.4|2832.4|2837.9|2831.9|3
1640174790000|2021-12-22 12:06:30|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640174800000|2021-12-22 12:06:40|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|3
1640174810000|2021-12-22 12:06:50|2839.1|2833.1|2840.1|2834.1|2840.1|2834.1|2838.9|2832.9|7
1640174820000|2021-12-22 12:07:00|2840.9|2834.9|2841.9|2835.9|2841.9|2835.9|2840.9|2834.9|6
1640174830000|2021-12-22 12:07:10|2841.6|2835.6|2841.1|2835.1|2841.6|2835.6|2840.4|2834.4|4
1640174840000|2021-12-22 12:07:20|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|2
1640174870000|2021-12-22 12:07:50|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1640174880000|2021-12-22 12:08:00|2840.1|2834.1|2840.4|2834.4|2840.6|2834.6|2840.1|2834.1|4
1640174900000|2021-12-22 12:08:20|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|4
1640174910000|2021-12-22 12:08:30|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|2
1640174920000|2021-12-22 12:08:40|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1640174950000|2021-12-22 12:09:10|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2839.1|2833.1|2
1640174960000|2021-12-22 12:09:20|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1640174980000|2021-12-22 12:09:40|2838.6|2832.6|2836.9|2830.9|2838.6|2832.6|2836.9|2830.9|6
1640175000000|2021-12-22 12:10:00|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1640175020000|2021-12-22 12:10:20|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1640175030000|2021-12-22 12:10:30|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1640175040000|2021-12-22 12:10:40|2837.6|2831.6|2838.9|2832.9|2838.9|2832.9|2837.6|2831.6|3
1640175050000|2021-12-22 12:10:50|2838.6|2832.6|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|2
1640175060000|2021-12-22 12:11:00|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1640175080000|2021-12-22 12:11:20|2839.6|2833.6|2840.4|2834.4|2840.4|2834.4|2839.6|2833.6|3
1640175090000|2021-12-22 12:11:30|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|2
1640175100000|2021-12-22 12:11:40|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1640175110000|2021-12-22 12:11:50|2840.9|2834.9|2839.4|2833.4|2840.9|2834.9|2839.4|2833.4|3
1640175120000|2021-12-22 12:12:00|2839.6|2833.6|2840.4|2834.4|2840.4|2834.4|2839.6|2833.6|5
1640175150000|2021-12-22 12:12:30|2840.6|2834.6|2841.4|2835.4|2841.4|2835.4|2840.6|2834.6|3
1640175160000|2021-12-22 12:12:40|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.4|2835.4|3
1640175170000|2021-12-22 12:12:50|2842.4|2836.4|2843.1|2837.1|2843.1|2837.1|2842.4|2836.4|3
1640175180000|2021-12-22 12:13:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2842.9|2836.9|10
1640175190000|2021-12-22 12:13:10|2843.4|2837.4|2843.4|2837.4|2843.9|2837.9|2843.1|2837.1|9
1640175200000|2021-12-22 12:13:20|2843.6|2837.6|2843.9|2837.9|2844.6|2838.6|2843.6|2837.6|5
1640175210000|2021-12-22 12:13:30|2843.6|2837.6|2843.6|2837.6|2844.1|2838.1|2843.6|2837.6|5
1640175220000|2021-12-22 12:13:40|2844.4|2838.4|2845.1|2839.1|2845.1|2839.1|2844.4|2838.4|3
1640175240000|2021-12-22 12:14:00|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1640175250000|2021-12-22 12:14:10|2844.4|2838.4|2842.4|2836.4|2844.4|2838.4|2841.4|2835.4|10
1640175260000|2021-12-22 12:14:20|2842.1|2836.1|2841.9|2835.9|2842.1|2836.1|2841.6|2835.6|6
1640175300000|2021-12-22 12:15:00|2842.1|2836.1|2842.9|2836.9|2842.9|2836.9|2842.1|2836.1|2
1640175310000|2021-12-22 12:15:10|2843.1|2837.1|2842.6|2836.6|2843.1|2837.1|2842.6|2836.6|4
1640175330000|2021-12-22 12:15:30|2842.4|2836.4|2841.9|2835.9|2842.4|2836.4|2841.9|2835.9|3
1640175340000|2021-12-22 12:15:40|2841.4|2835.4|2840.1|2834.1|2841.4|2835.4|2840.1|2834.1|5
1640175350000|2021-12-22 12:15:50|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1640175360000|2021-12-22 12:16:00|2839.6|2833.6|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|3
1640175370000|2021-12-22 12:16:10|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.1|2832.1|5
1640175400000|2021-12-22 12:16:40|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1640175410000|2021-12-22 12:16:50|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1640175430000|2021-12-22 12:17:10|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|2
1640175440000|2021-12-22 12:17:20|2839.9|2833.9|2839.9|2833.9|2840.1|2834.1|2839.6|2833.6|4
1640175450000|2021-12-22 12:17:30|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1640175460000|2021-12-22 12:17:40|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|5
1640175470000|2021-12-22 12:17:50|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|2
1640175480000|2021-12-22 12:18:00|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|2
1640175490000|2021-12-22 12:18:10|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.4|2834.4|6
1640175500000|2021-12-22 12:18:20|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|4
1640175530000|2021-12-22 12:18:50|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|2
1640175560000|2021-12-22 12:19:20|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.4|2834.4|5
1640175580000|2021-12-22 12:19:40|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1640175590000|2021-12-22 12:19:50|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1640175600000|2021-12-22 12:20:00|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|2
1640175610000|2021-12-22 12:20:10|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1640175620000|2021-12-22 12:20:20|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|3
1640175630000|2021-12-22 12:20:30|2840.6|2834.6|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|5
1640175640000|2021-12-22 12:20:40|2839.9|2833.9|2841.4|2835.4|2841.4|2835.4|2839.6|2833.6|6
1640175660000|2021-12-22 12:21:00|2841.9|2835.9|2841.9|2835.9|2842.1|2836.1|2841.9|2835.9|3
1640175670000|2021-12-22 12:21:10|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1640175680000|2021-12-22 12:21:20|2842.1|2836.1|2843.9|2837.9|2843.9|2837.9|2842.1|2836.1|3
1640175690000|2021-12-22 12:21:30|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1640175700000|2021-12-22 12:21:40|2843.9|2837.9|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|3
1640175710000|2021-12-22 12:21:50|2845.9|2839.9|2847.4|2841.4|2847.4|2841.4|2845.6|2839.6|5
1640175720000|2021-12-22 12:22:00|2847.6|2841.6|2846.4|2840.4|2847.6|2841.6|2846.4|2840.4|8
1640175730000|2021-12-22 12:22:10|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|6
1640175740000|2021-12-22 12:22:20|2845.9|2839.9|2844.1|2838.1|2845.9|2839.9|2844.1|2838.1|7
1640175750000|2021-12-22 12:22:30|2843.9|2837.9|2844.6|2838.6|2844.6|2838.6|2843.9|2837.9|3
1640175760000|2021-12-22 12:22:40|2844.9|2838.9|2844.1|2838.1|2844.9|2838.9|2844.1|2838.1|4
1640175770000|2021-12-22 12:22:50|2843.1|2837.1|2840.9|2834.9|2843.1|2837.1|2840.6|2834.6|4
1640175790000|2021-12-22 12:23:10|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2840.6|2834.6|3
1640175800000|2021-12-22 12:23:20|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1640175810000|2021-12-22 12:23:30|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2839.6|2833.6|3
1640175820000|2021-12-22 12:23:40|2840.6|2834.6|2840.6|2834.6|2841.1|2835.1|2840.1|2834.1|5
1640175830000|2021-12-22 12:23:50|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1640175840000|2021-12-22 12:24:00|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1640175850000|2021-12-22 12:24:10|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1640175870000|2021-12-22 12:24:30|2842.1|2836.1|2842.6|2836.6|2842.6|2836.6|2842.1|2836.1|3
1640175880000|2021-12-22 12:24:40|2842.4|2836.4|2841.9|2835.9|2842.4|2836.4|2841.9|2835.9|3
1640175910000|2021-12-22 12:25:10|2842.9|2836.9|2841.6|2835.6|2842.9|2836.9|2841.6|2835.6|5
1640175930000|2021-12-22 12:25:30|2842.6|2836.6|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|3
1640175970000|2021-12-22 12:26:10|2842.9|2836.9|2843.9|2837.9|2843.9|2837.9|2842.9|2836.9|4
1640175980000|2021-12-22 12:26:20|2844.1|2838.1|2843.4|2837.4|2844.1|2838.1|2843.4|2837.4|2
1640175990000|2021-12-22 12:26:30|2843.6|2837.6|2843.9|2837.9|2844.1|2838.1|2843.6|2837.6|5
1640176000000|2021-12-22 12:26:40|2844.1|2838.1|2844.6|2838.6|2844.6|2838.6|2844.1|2838.1|3
1640176010000|2021-12-22 12:26:50|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1640176030000|2021-12-22 12:27:10|2845.9|2839.9|2846.1|2840.1|2846.6|2840.6|2845.9|2839.9|6
1640176040000|2021-12-22 12:27:20|2846.9|2840.9|2846.4|2840.4|2846.9|2840.9|2846.4|2840.4|4
1640176050000|2021-12-22 12:27:30|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1640176060000|2021-12-22 12:27:40|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.9|2839.9|2
1640176070000|2021-12-22 12:27:50|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1640176090000|2021-12-22 12:28:10|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|2
1640176100000|2021-12-22 12:28:20|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|3
1640176110000|2021-12-22 12:28:30|2843.9|2837.9|2843.4|2837.4|2843.9|2837.9|2843.4|2837.4|3
1640176120000|2021-12-22 12:28:40|2843.6|2837.6|2843.6|2837.6|2844.1|2838.1|2843.6|2837.6|4
1640176130000|2021-12-22 12:28:50|2843.4|2837.4|2842.6|2836.6|2843.4|2837.4|2842.6|2836.6|3
1640176160000|2021-12-22 12:29:20|2842.4|2836.4|2843.1|2837.1|2843.4|2837.4|2842.4|2836.4|3
1640176170000|2021-12-22 12:29:30|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1640176180000|2021-12-22 12:29:40|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1640176190000|2021-12-22 12:29:50|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1640176200000|2021-12-22 12:30:00|2843.9|2837.9|2844.9|2838.9|2845.4|2839.4|2843.9|2837.9|6
1640176210000|2021-12-22 12:30:10|2844.6|2838.6|2843.6|2837.6|2844.6|2838.6|2843.6|2837.6|4
1640176220000|2021-12-22 12:30:20|2843.9|2837.9|2844.4|2838.4|2844.4|2838.4|2843.9|2837.9|2
1640176240000|2021-12-22 12:30:40|2844.6|2838.6|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|6
1640176260000|2021-12-22 12:31:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1640176280000|2021-12-22 12:31:20|2844.6|2838.6|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|3
1640176310000|2021-12-22 12:31:50|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|2
1640176320000|2021-12-22 12:32:00|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1640176340000|2021-12-22 12:32:20|2845.1|2839.1|2844.1|2838.1|2845.1|2839.1|2844.1|2838.1|2
1640176420000|2021-12-22 12:33:40|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1640176440000|2021-12-22 12:34:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1640176450000|2021-12-22 12:34:10|2844.4|2838.4|2842.6|2836.6|2844.4|2838.4|2842.6|2836.6|3
1640176460000|2021-12-22 12:34:20|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640176470000|2021-12-22 12:34:30|2842.1|2836.1|2842.9|2836.9|2843.4|2837.4|2842.1|2836.1|6
1640176510000|2021-12-22 12:35:10|2842.6|2836.6|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|3
1640176530000|2021-12-22 12:35:30|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640176540000|2021-12-22 12:35:40|2841.4|2835.4|2841.9|2835.9|2841.9|2835.9|2841.1|2835.1|5
1640176550000|2021-12-22 12:35:50|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640176580000|2021-12-22 12:36:20|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1640176620000|2021-12-22 12:37:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1640176630000|2021-12-22 12:37:10|2841.1|2835.1|2840.4|2834.4|2841.1|2835.1|2839.6|2833.6|3
1640176640000|2021-12-22 12:37:20|2840.6|2834.6|2841.4|2835.4|2841.4|2835.4|2840.6|2834.6|4
1640176650000|2021-12-22 12:37:30|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|2
1640176660000|2021-12-22 12:37:40|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1640176670000|2021-12-22 12:37:50|2841.4|2835.4|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|2
1640176680000|2021-12-22 12:38:00|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|2
1640176690000|2021-12-22 12:38:10|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1640176710000|2021-12-22 12:38:30|2841.6|2835.6|2840.6|2834.6|2841.6|2835.6|2840.6|2834.6|2
1640176720000|2021-12-22 12:38:40|2839.6|2833.6|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|2
1640176730000|2021-12-22 12:38:50|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1640176740000|2021-12-22 12:39:00|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1640176760000|2021-12-22 12:39:20|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|3
1640176770000|2021-12-22 12:39:30|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|3
1640176780000|2021-12-22 12:39:40|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1640176790000|2021-12-22 12:39:50|2838.4|2832.4|2837.9|2831.9|2838.4|2832.4|2837.9|2831.9|2
1640176800000|2021-12-22 12:40:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640176810000|2021-12-22 12:40:10|2837.4|2831.4|2837.9|2831.9|2837.9|2831.9|2837.4|2831.4|2
1640176840000|2021-12-22 12:40:40|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1640176850000|2021-12-22 12:40:50|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2837.6|2831.6|2
1640176860000|2021-12-22 12:41:00|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640176870000|2021-12-22 12:41:10|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1640176880000|2021-12-22 12:41:20|2838.6|2832.6|2837.9|2831.9|2838.6|2832.6|2837.9|2831.9|3
1640176900000|2021-12-22 12:41:40|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1640176940000|2021-12-22 12:42:20|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2837.6|2831.6|2
1640176950000|2021-12-22 12:42:30|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640176960000|2021-12-22 12:42:40|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640177000000|2021-12-22 12:43:20|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640177020000|2021-12-22 12:43:40|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640177030000|2021-12-22 12:43:50|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640177050000|2021-12-22 12:44:10|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640177070000|2021-12-22 12:44:30|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640177100000|2021-12-22 12:45:00|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1640177160000|2021-12-22 12:46:00|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|2
1640177170000|2021-12-22 12:46:10|2837.6|2831.6|2839.4|2833.4|2839.4|2833.4|2837.6|2831.6|4
1640177180000|2021-12-22 12:46:20|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1640177190000|2021-12-22 12:46:30|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1640177210000|2021-12-22 12:46:50|2838.9|2832.9|2839.4|2833.4|2839.4|2833.4|2838.6|2832.6|4
1640177230000|2021-12-22 12:47:10|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1640177250000|2021-12-22 12:47:30|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1640177260000|2021-12-22 12:47:40|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1640177270000|2021-12-22 12:47:50|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1640177300000|2021-12-22 12:48:20|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1640177330000|2021-12-22 12:48:50|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.4|2833.4|4
1640177340000|2021-12-22 12:49:00|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|2
1640177350000|2021-12-22 12:49:10|2838.9|2832.9|2839.4|2833.4|2839.6|2833.6|2838.4|2832.4|7
1640177360000|2021-12-22 12:49:20|2839.6|2833.6|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|3
1640177370000|2021-12-22 12:49:30|2839.9|2833.9|2840.1|2834.1|2840.4|2834.4|2839.9|2833.9|3
1640177380000|2021-12-22 12:49:40|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1640177390000|2021-12-22 12:49:50|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|2
1640177400000|2021-12-22 12:50:00|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1640177440000|2021-12-22 12:50:40|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1640177450000|2021-12-22 12:50:50|2839.6|2833.6|2841.4|2835.4|2841.4|2835.4|2839.6|2833.6|6
1640177490000|2021-12-22 12:51:30|2841.1|2835.1|2842.4|2836.4|2842.4|2836.4|2841.1|2835.1|3
1640177500000|2021-12-22 12:51:40|2841.9|2835.9|2842.6|2836.6|2842.6|2836.6|2841.9|2835.9|5
1640177510000|2021-12-22 12:51:50|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1640177520000|2021-12-22 12:52:00|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1640177540000|2021-12-22 12:52:20|2842.1|2836.1|2841.1|2835.1|2842.4|2836.4|2841.1|2835.1|5
1640177550000|2021-12-22 12:52:30|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.4|2834.4|4
1640177560000|2021-12-22 12:52:40|2839.9|2833.9|2840.1|2834.1|2840.4|2834.4|2839.9|2833.9|4
1640177580000|2021-12-22 12:53:00|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2840.6|2834.6|4
1640177590000|2021-12-22 12:53:10|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|2
1640177600000|2021-12-22 12:53:20|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1640177610000|2021-12-22 12:53:30|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1640177620000|2021-12-22 12:53:40|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1640177630000|2021-12-22 12:53:50|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1640177640000|2021-12-22 12:54:00|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1640177650000|2021-12-22 12:54:10|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|4
1640177670000|2021-12-22 12:54:30|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1640177700000|2021-12-22 12:55:00|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|3
1640177710000|2021-12-22 12:55:10|2839.9|2833.9|2839.4|2833.4|2839.9|2833.9|2839.4|2833.4|2
1640177720000|2021-12-22 12:55:20|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1640177750000|2021-12-22 12:55:50|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2837.6|2831.6|5
1640177760000|2021-12-22 12:56:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|3
1640177770000|2021-12-22 12:56:10|2838.1|2832.1|2837.4|2831.4|2838.1|2832.1|2836.9|2830.9|6
1640177780000|2021-12-22 12:56:20|2837.9|2831.9|2838.4|2832.4|2838.4|2832.4|2837.9|2831.9|4
1640177790000|2021-12-22 12:56:30|2838.1|2832.1|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|3
1640177800000|2021-12-22 12:56:40|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640177860000|2021-12-22 12:57:40|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|2
1640177880000|2021-12-22 12:58:00|2837.9|2831.9|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|3
1640177890000|2021-12-22 12:58:10|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1640177900000|2021-12-22 12:58:20|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640177940000|2021-12-22 12:59:00|2837.6|2831.6|2837.9|2831.9|2837.9|2831.9|2837.4|2831.4|4
1640177950000|2021-12-22 12:59:10|2837.6|2831.6|2836.9|2830.9|2837.6|2831.6|2836.4|2830.4|5
1640177960000|2021-12-22 12:59:20|2836.6|2830.6|2836.1|2830.1|2836.6|2830.6|2835.4|2829.4|4
1640177970000|2021-12-22 12:59:30|2835.9|2829.9|2834.9|2828.9|2835.9|2829.9|2834.1|2828.1|9
1640177980000|2021-12-22 12:59:40|2834.4|2828.4|2834.9|2828.9|2835.4|2829.4|2833.9|2827.9|9
1640177990000|2021-12-22 12:59:50|2835.1|2829.1|2834.9|2828.9|2835.1|2829.1|2834.9|2828.9|4
1640178000000|2021-12-22 13:00:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2833.1|2827.1|18
1640178010000|2021-12-22 13:00:10|2834.4|2828.4|2833.6|2827.6|2834.6|2828.6|2833.4|2827.4|11
1640178020000|2021-12-22 13:00:20|2833.4|2827.4|2833.4|2827.4|2833.6|2827.6|2833.1|2827.1|5
1640178030000|2021-12-22 13:00:30|2833.6|2827.6|2835.9|2829.9|2835.9|2829.9|2833.6|2827.6|12
1640178040000|2021-12-22 13:00:40|2836.1|2830.1|2835.1|2829.1|2836.9|2830.9|2834.6|2828.6|10
1640178050000|2021-12-22 13:00:50|2834.9|2828.9|2835.1|2829.1|2835.4|2829.4|2834.6|2828.6|9
1640178060000|2021-12-22 13:01:00|2834.9|2828.9|2831.4|2825.4|2834.9|2828.9|2831.4|2825.4|14
1640178070000|2021-12-22 13:01:10|2829.6|2823.6|2829.9|2823.9|2831.4|2825.4|2829.6|2823.6|10
1640178080000|2021-12-22 13:01:20|2829.6|2823.6|2828.9|2822.9|2829.6|2823.6|2828.1|2822.1|18
1640178090000|2021-12-22 13:01:30|2829.9|2823.9|2830.1|2824.1|2830.4|2824.4|2829.4|2823.4|11
1640178100000|2021-12-22 13:01:40|2830.4|2824.4|2829.6|2823.6|2830.9|2824.9|2829.6|2823.6|12
1640178110000|2021-12-22 13:01:50|2826.5|2820.5|2826.3|2820.3|2826.8|2820.8|2825.5|2819.5|15
1640178120000|2021-12-22 13:02:00|2826|2820|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|3
1640178130000|2021-12-22 13:02:10|2825.9|2819.9|2827.4|2821.4|2827.4|2821.4|2825.9|2819.9|5
1640178140000|2021-12-22 13:02:20|2827.6|2821.6|2828.9|2822.9|2829.1|2823.1|2827.6|2821.6|6
1640178150000|2021-12-22 13:02:30|2829.4|2823.4|2828.9|2822.9|2829.6|2823.6|2828.9|2822.9|4
1640178160000|2021-12-22 13:02:40|2829.1|2823.1|2831.1|2825.1|2831.1|2825.1|2829.1|2823.1|8
1640178170000|2021-12-22 13:02:50|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1640178180000|2021-12-22 13:03:00|2831.4|2825.4|2830.6|2824.6|2831.6|2825.6|2830.4|2824.4|7
1640178190000|2021-12-22 13:03:10|2830.1|2824.1|2830.6|2824.6|2830.9|2824.9|2830.1|2824.1|7
1640178200000|2021-12-22 13:03:20|2830.4|2824.4|2829.9|2823.9|2830.4|2824.4|2829|2823|4
1640178210000|2021-12-22 13:03:30|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|4
1640178220000|2021-12-22 13:03:40|2829.9|2823.9|2829.9|2823.9|2831.1|2825.1|2829.6|2823.6|9
1640178230000|2021-12-22 13:03:50|2830.1|2824.1|2829.8|2823.8|2832.4|2826.4|2829.8|2823.8|11
1640178240000|2021-12-22 13:04:00|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2828.5|2822.5|6
1640178250000|2021-12-22 13:04:10|2828.9|2822.9|2827.4|2821.4|2828.9|2822.9|2827.4|2821.4|5
1640178260000|2021-12-22 13:04:20|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640178270000|2021-12-22 13:04:30|2827.9|2821.9|2828.6|2822.6|2828.6|2822.6|2827.9|2821.9|6
1640178280000|2021-12-22 13:04:40|2828.4|2822.4|2829.1|2823.1|2829.4|2823.4|2828.4|2822.4|6
1640178290000|2021-12-22 13:04:50|2829.4|2823.4|2830.6|2824.6|2830.6|2824.6|2829.4|2823.4|6
1640178300000|2021-12-22 13:05:00|2830.9|2824.9|2828.6|2822.6|2830.9|2824.9|2828.6|2822.6|5
1640178310000|2021-12-22 13:05:10|2828.9|2822.9|2828.1|2822.1|2828.9|2822.9|2828.1|2822.1|4
1640178320000|2021-12-22 13:05:20|2828.4|2822.4|2829.4|2823.4|2829.4|2823.4|2828.4|2822.4|4
1640178330000|2021-12-22 13:05:30|2830.9|2824.9|2831.4|2825.4|2831.6|2825.6|2830.6|2824.6|8
1640178340000|2021-12-22 13:05:40|2831.1|2825.1|2831.9|2825.9|2831.9|2825.9|2831.1|2825.1|3
1640178350000|2021-12-22 13:05:50|2831.6|2825.6|2830.6|2824.6|2831.6|2825.6|2830.1|2824.1|4
1640178360000|2021-12-22 13:06:00|2830.9|2824.9|2832.4|2826.4|2832.4|2826.4|2830.9|2824.9|3
1640178370000|2021-12-22 13:06:10|2832.6|2826.6|2833.4|2827.4|2833.4|2827.4|2832.6|2826.6|3
1640178380000|2021-12-22 13:06:20|2832.4|2826.4|2831.1|2825.1|2832.4|2826.4|2830.9|2824.9|7
1640178390000|2021-12-22 13:06:30|2830.9|2824.9|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|2
1640178400000|2021-12-22 13:06:40|2830.1|2824.1|2829.6|2823.6|2830.1|2824.1|2829.4|2823.4|3
1640178410000|2021-12-22 13:06:50|2829.9|2823.9|2831.4|2825.4|2831.4|2825.4|2829.9|2823.9|8
1640178420000|2021-12-22 13:07:00|2831.1|2825.1|2831.9|2825.9|2831.9|2825.9|2831.1|2825.1|4
1640178430000|2021-12-22 13:07:10|2832.1|2826.1|2831.4|2825.4|2832.6|2826.6|2831.4|2825.4|5
1640178440000|2021-12-22 13:07:20|2831.6|2825.6|2832.6|2826.6|2832.6|2826.6|2831.6|2825.6|3
1640178450000|2021-12-22 13:07:30|2832.9|2826.9|2831.9|2825.9|2833.6|2827.6|2831.9|2825.9|7
1640178460000|2021-12-22 13:07:40|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1640178470000|2021-12-22 13:07:50|2832.1|2826.1|2832.6|2826.6|2832.6|2826.6|2831.9|2825.9|6
1640178480000|2021-12-22 13:08:00|2832.4|2826.4|2831.6|2825.6|2832.4|2826.4|2831.4|2825.4|5
1640178490000|2021-12-22 13:08:10|2831.4|2825.4|2832.1|2826.1|2832.1|2826.1|2831.4|2825.4|5
1640178510000|2021-12-22 13:08:30|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1640178530000|2021-12-22 13:08:50|2832.9|2826.9|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|3
1640178540000|2021-12-22 13:09:00|2833.1|2827.1|2832.4|2826.4|2833.1|2827.1|2832.4|2826.4|2
1640178550000|2021-12-22 13:09:10|2832.1|2826.1|2832.9|2826.9|2832.9|2826.9|2832.1|2826.1|4
1640178560000|2021-12-22 13:09:20|2834.4|2828.4|2833.6|2827.6|2834.4|2828.4|2833.6|2827.6|3
1640178570000|2021-12-22 13:09:30|2833.1|2827.1|2833.6|2827.6|2833.6|2827.6|2831.9|2825.9|5
1640178580000|2021-12-22 13:09:40|2833.9|2827.9|2832.6|2826.6|2834.1|2828.1|2832.6|2826.6|6
1640178600000|2021-12-22 13:10:00|2832.9|2826.9|2831.1|2825.1|2832.9|2826.9|2831.1|2825.1|3
1640178610000|2021-12-22 13:10:10|2831.6|2825.6|2830.6|2824.6|2831.6|2825.6|2830.6|2824.6|2
1640178620000|2021-12-22 13:10:20|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1640178630000|2021-12-22 13:10:30|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1640178640000|2021-12-22 13:10:40|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.6|2824.6|4
1640178650000|2021-12-22 13:10:50|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.6|2824.6|4
1640178660000|2021-12-22 13:11:00|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1640178670000|2021-12-22 13:11:10|2831.9|2825.9|2834.4|2828.4|2834.4|2828.4|2831.9|2825.9|9
1640178680000|2021-12-22 13:11:20|2834.6|2828.6|2836.1|2830.1|2836.1|2830.1|2833.9|2827.9|10
1640178690000|2021-12-22 13:11:30|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|4
1640178700000|2021-12-22 13:11:40|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1640178710000|2021-12-22 13:11:50|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|3
1640178720000|2021-12-22 13:12:00|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|3
1640178730000|2021-12-22 13:12:10|2836.6|2830.6|2835.1|2829.1|2836.6|2830.6|2834.9|2828.9|7
1640178740000|2021-12-22 13:12:20|2835.4|2829.4|2836.6|2830.6|2836.9|2830.9|2835.4|2829.4|6
1640178750000|2021-12-22 13:12:30|2836.4|2830.4|2837.1|2831.1|2837.1|2831.1|2835.9|2829.9|8
1640178760000|2021-12-22 13:12:40|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2835.4|2829.4|10
1640178780000|2021-12-22 13:13:00|2836.4|2830.4|2835.9|2829.9|2836.6|2830.6|2835.9|2829.9|5
1640178790000|2021-12-22 13:13:10|2835.6|2829.6|2833.9|2827.9|2835.6|2829.6|2833.9|2827.9|6
1640178800000|2021-12-22 13:13:20|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640178810000|2021-12-22 13:13:30|2833.6|2827.6|2832.9|2826.9|2833.9|2827.9|2832.9|2826.9|5
1640178820000|2021-12-22 13:13:40|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|2
1640178830000|2021-12-22 13:13:50|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1640178880000|2021-12-22 13:14:40|2832.6|2826.6|2832.9|2826.9|2833.1|2827.1|2832.6|2826.6|3
1640178890000|2021-12-22 13:14:50|2833.1|2827.1|2833.4|2827.4|2833.6|2827.6|2833.1|2827.1|4
1640178900000|2021-12-22 13:15:00|2833.6|2827.6|2835.4|2829.4|2835.4|2829.4|2833.6|2827.6|6
1640178910000|2021-12-22 13:15:10|2834.9|2828.9|2833.9|2827.9|2834.9|2828.9|2833.9|2827.9|5
1640178920000|2021-12-22 13:15:20|2834.1|2828.1|2835.1|2829.1|2835.1|2829.1|2834.1|2828.1|6
1640178940000|2021-12-22 13:15:40|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1640178950000|2021-12-22 13:15:50|2834.4|2828.4|2833.9|2827.9|2834.4|2828.4|2833.6|2827.6|5
1640178960000|2021-12-22 13:16:00|2833.6|2827.6|2833.1|2827.1|2833.6|2827.6|2833.1|2827.1|2
1640178970000|2021-12-22 13:16:10|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|4
1640178980000|2021-12-22 13:16:20|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1640178990000|2021-12-22 13:16:30|2832.1|2826.1|2830.9|2824.9|2832.1|2826.1|2830.9|2824.9|6
1640179000000|2021-12-22 13:16:40|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640179010000|2021-12-22 13:16:50|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1640179040000|2021-12-22 13:17:20|2831.4|2825.4|2832.1|2826.1|2832.4|2826.4|2831.4|2825.4|4
1640179050000|2021-12-22 13:17:30|2831.9|2825.9|2832.1|2826.1|2832.4|2826.4|2831.9|2825.9|3
1640179060000|2021-12-22 13:17:40|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1640179070000|2021-12-22 13:17:50|2832.9|2826.9|2832.9|2826.9|2833.4|2827.4|2832.9|2826.9|3
1640179080000|2021-12-22 13:18:00|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2832.9|2826.9|3
1640179090000|2021-12-22 13:18:10|2833.6|2827.6|2834.9|2828.9|2834.9|2828.9|2833.6|2827.6|6
1640179100000|2021-12-22 13:18:20|2835.4|2829.4|2836.1|2830.1|2836.1|2830.1|2835.4|2829.4|4
1640179110000|2021-12-22 13:18:30|2836.4|2830.4|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|3
1640179120000|2021-12-22 13:18:40|2835.9|2829.9|2835.4|2829.4|2836.1|2830.1|2835.4|2829.4|5
1640179130000|2021-12-22 13:18:50|2835.1|2829.1|2834.6|2828.6|2835.1|2829.1|2834.6|2828.6|3
1640179140000|2021-12-22 13:19:00|2834.9|2828.9|2835.9|2829.9|2835.9|2829.9|2834.9|2828.9|4
1640179150000|2021-12-22 13:19:10|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|3
1640179160000|2021-12-22 13:19:20|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|2
1640179180000|2021-12-22 13:19:40|2835.4|2829.4|2835.9|2829.9|2836.1|2830.1|2835.4|2829.4|7
1640179190000|2021-12-22 13:19:50|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|2
1640179200000|2021-12-22 13:20:00|2836.1|2830.1|2834.9|2828.9|2836.1|2830.1|2834.9|2828.9|3
1640179210000|2021-12-22 13:20:10|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1640179220000|2021-12-22 13:20:20|2834.6|2828.6|2835.9|2829.9|2835.9|2829.9|2834.6|2828.6|5
1640179230000|2021-12-22 13:20:30|2836.1|2830.1|2835.1|2829.1|2836.1|2830.1|2834.6|2828.6|7
1640179240000|2021-12-22 13:20:40|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640179260000|2021-12-22 13:21:00|2835.9|2829.9|2835.9|2829.9|2836.4|2830.4|2835.9|2829.9|4
1640179270000|2021-12-22 13:21:10|2835.4|2829.4|2836.1|2830.1|2836.1|2830.1|2835.4|2829.4|7
1640179290000|2021-12-22 13:21:30|2836.4|2830.4|2835.9|2829.9|2836.6|2830.6|2835.9|2829.9|4
1640179300000|2021-12-22 13:21:40|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1640179310000|2021-12-22 13:21:50|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.4|2829.4|4
1640179320000|2021-12-22 13:22:00|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2834.9|2828.9|4
1640179330000|2021-12-22 13:22:10|2834.9|2828.9|2835.4|2829.4|2835.4|2829.4|2834.9|2828.9|3
1640179340000|2021-12-22 13:22:20|2835.1|2829.1|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|3
1640179350000|2021-12-22 13:22:30|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|2
1640179360000|2021-12-22 13:22:40|2835.4|2829.4|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|3
1640179370000|2021-12-22 13:22:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|3
1640179380000|2021-12-22 13:23:00|2835.4|2829.4|2834.6|2828.6|2835.4|2829.4|2834.1|2828.1|5
1640179390000|2021-12-22 13:23:10|2834.9|2828.9|2833.9|2827.9|2834.9|2828.9|2833.9|2827.9|4
1640179400000|2021-12-22 13:23:20|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.1|2827.1|3
1640179410000|2021-12-22 13:23:30|2833.6|2827.6|2833.1|2827.1|2833.6|2827.6|2833.1|2827.1|3
1640179430000|2021-12-22 13:23:50|2833.6|2827.6|2833.9|2827.9|2834.1|2828.1|2833.1|2827.1|8
1640179440000|2021-12-22 13:24:00|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.1|2827.1|5
1640179450000|2021-12-22 13:24:10|2833.4|2827.4|2834.1|2828.1|2834.1|2828.1|2832.6|2826.6|5
1640179460000|2021-12-22 13:24:20|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1640179470000|2021-12-22 13:24:30|2833.6|2827.6|2834.4|2828.4|2834.6|2828.6|2833.6|2827.6|5
1640179480000|2021-12-22 13:24:40|2834.6|2828.6|2835.4|2829.4|2835.4|2829.4|2834.6|2828.6|11
1640179490000|2021-12-22 13:24:50|2835.1|2829.1|2836.1|2830.1|2836.1|2830.1|2835.1|2829.1|3
1640179510000|2021-12-22 13:25:10|2835.4|2829.4|2835.9|2829.9|2835.9|2829.9|2835.4|2829.4|2
1640179520000|2021-12-22 13:25:20|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|2
1640179530000|2021-12-22 13:25:30|2836.4|2830.4|2835.9|2829.9|2836.4|2830.4|2835.9|2829.9|2
1640179540000|2021-12-22 13:25:40|2835.4|2829.4|2835.9|2829.9|2836.1|2830.1|2835.4|2829.4|4
1640179550000|2021-12-22 13:25:50|2835.4|2829.4|2835.9|2829.9|2835.9|2829.9|2835.4|2829.4|2
1640179560000|2021-12-22 13:26:00|2836.6|2830.6|2837.4|2831.4|2837.4|2831.4|2836.6|2830.6|4
1640179570000|2021-12-22 13:26:10|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|3
1640179600000|2021-12-22 13:26:40|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640179610000|2021-12-22 13:26:50|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640179620000|2021-12-22 13:27:00|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1640179630000|2021-12-22 13:27:10|2837.9|2831.9|2839.1|2833.1|2839.4|2833.4|2837.9|2831.9|4
1640179640000|2021-12-22 13:27:20|2838.6|2832.6|2838.1|2832.1|2838.6|2832.6|2838.1|2832.1|2
1640179650000|2021-12-22 13:27:30|2838.6|2832.6|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|2
1640179660000|2021-12-22 13:27:40|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1640179670000|2021-12-22 13:27:50|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1640179680000|2021-12-22 13:28:00|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1640179690000|2021-12-22 13:28:10|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1640179700000|2021-12-22 13:28:20|2838.9|2832.9|2838.4|2832.4|2838.9|2832.9|2838.1|2832.1|6
1640179710000|2021-12-22 13:28:30|2837.9|2831.9|2837.4|2831.4|2837.9|2831.9|2837.4|2831.4|2
1640179730000|2021-12-22 13:28:50|2837.6|2831.6|2838.1|2832.1|2838.4|2832.4|2837.6|2831.6|6
1640179750000|2021-12-22 13:29:10|2837.6|2831.6|2838.1|2832.1|2838.1|2832.1|2837.6|2831.6|4
1640179760000|2021-12-22 13:29:20|2837.6|2831.6|2838.1|2832.1|2838.1|2832.1|2837.6|2831.6|4
1640179770000|2021-12-22 13:29:30|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|2
1640179780000|2021-12-22 13:29:40|2837.1|2831.1|2837.6|2831.6|2837.6|2831.6|2837.1|2831.1|5
1640179790000|2021-12-22 13:29:50|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2836.9|2830.9|9
1640179800000|2021-12-22 13:30:00|2837.4|2831.4|2837.6|2831.6|2838.1|2832.1|2837.4|2831.4|5
1640179810000|2021-12-22 13:30:10|2837.9|2831.9|2838.1|2832.1|2838.4|2832.4|2837.9|2831.9|6
1640179820000|2021-12-22 13:30:20|2838.4|2832.4|2838.9|2832.9|2838.9|2832.9|2838.4|2832.4|6
1640179830000|2021-12-22 13:30:30|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640179840000|2021-12-22 13:30:40|2838.4|2832.4|2837.4|2831.4|2838.6|2832.6|2837.4|2831.4|7
1640179850000|2021-12-22 13:30:50|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640179860000|2021-12-22 13:31:00|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1640179870000|2021-12-22 13:31:10|2836.4|2830.4|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|3
1640179880000|2021-12-22 13:31:20|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640179890000|2021-12-22 13:31:30|2834.5|2828.5|2834.1|2828.1|2834.6|2828.6|2834.1|2828.1|6
1640179900000|2021-12-22 13:31:40|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1640179910000|2021-12-22 13:31:50|2834.4|2828.4|2835.1|2829.1|2835.1|2829.1|2834.4|2828.4|5
1640179920000|2021-12-22 13:32:00|2835.4|2829.4|2834.9|2828.9|2835.4|2829.4|2833.8|2827.8|6
1640179930000|2021-12-22 13:32:10|2835.6|2829.6|2836.6|2830.6|2836.6|2830.6|2835.6|2829.6|8
1640179940000|2021-12-22 13:32:20|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2835.4|2829.4|6
1640179950000|2021-12-22 13:32:30|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|4
1640179970000|2021-12-22 13:32:50|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|2
1640179980000|2021-12-22 13:33:00|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1640179990000|2021-12-22 13:33:10|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|3
1640180010000|2021-12-22 13:33:30|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1640180020000|2021-12-22 13:33:40|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|2
1640180030000|2021-12-22 13:33:50|2834.9|2828.9|2835.1|2829.1|2835.4|2829.4|2834.9|2828.9|4
1640180040000|2021-12-22 13:34:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|3
1640180050000|2021-12-22 13:34:10|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640180060000|2021-12-22 13:34:20|2835.9|2829.9|2836.6|2830.6|2836.6|2830.6|2835.9|2829.9|8
1640180070000|2021-12-22 13:34:30|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.4|2830.4|4
1640180090000|2021-12-22 13:34:50|2836.9|2830.9|2837.1|2831.1|2837.6|2831.6|2836.9|2830.9|5
1640180100000|2021-12-22 13:35:00|2836.6|2830.6|2836.9|2830.9|2837.4|2831.4|2836.6|2830.6|8
1640180110000|2021-12-22 13:35:10|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640180120000|2021-12-22 13:35:20|2837.4|2831.4|2837.6|2831.6|2837.9|2831.9|2837.4|2831.4|5
1640180130000|2021-12-22 13:35:30|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2836.6|2830.6|7
1640180140000|2021-12-22 13:35:40|2837.1|2831.1|2836.6|2830.6|2837.4|2831.4|2836.6|2830.6|9
1640180150000|2021-12-22 13:35:50|2836.4|2830.4|2835.9|2829.9|2836.4|2830.4|2835.6|2829.6|5
1640180160000|2021-12-22 13:36:00|2835.6|2829.6|2835.1|2829.1|2835.6|2829.6|2835.1|2829.1|3
1640180170000|2021-12-22 13:36:10|2834.6|2828.6|2832.9|2826.9|2834.6|2828.6|2832.9|2826.9|6
1640180180000|2021-12-22 13:36:20|2832.6|2826.6|2833.1|2827.1|2833.9|2827.9|2832.6|2826.6|11
1640180190000|2021-12-22 13:36:30|2833.4|2827.4|2832.6|2826.6|2833.6|2827.6|2832.4|2826.4|8
1640180200000|2021-12-22 13:36:40|2833.1|2827.1|2831.9|2825.9|2833.4|2827.4|2831.9|2825.9|9
1640180210000|2021-12-22 13:36:50|2832.4|2826.4|2830.1|2824.1|2832.4|2826.4|2830.1|2824.1|5
1640180220000|2021-12-22 13:37:00|2830.6|2824.6|2831.1|2825.1|2831.1|2825.1|2830.1|2824.1|7
1640180230000|2021-12-22 13:37:10|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.1|2825.1|4
1640180240000|2021-12-22 13:37:20|2831.9|2825.9|2832.1|2826.1|2832.4|2826.4|2831.9|2825.9|4
1640180250000|2021-12-22 13:37:30|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640180260000|2021-12-22 13:37:40|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.4|2825.4|8
1640180270000|2021-12-22 13:37:50|2832.1|2826.1|2832.1|2826.1|2832.6|2826.6|2831.9|2825.9|6
1640180280000|2021-12-22 13:38:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.4|2825.4|13
1640180290000|2021-12-22 13:38:10|2831.6|2825.6|2832.1|2826.1|2832.1|2826.1|2831.6|2825.6|4
1640180300000|2021-12-22 13:38:20|2831.6|2825.6|2832.9|2826.9|2832.9|2826.9|2831.6|2825.6|9
1640180310000|2021-12-22 13:38:30|2832.6|2826.6|2833.4|2827.4|2833.4|2827.4|2832.6|2826.6|4
1640180320000|2021-12-22 13:38:40|2833.6|2827.6|2833.1|2827.1|2834.1|2828.1|2833.1|2827.1|7
1640180330000|2021-12-22 13:38:50|2833.4|2827.4|2834.1|2828.1|2834.1|2828.1|2833.4|2827.4|6
1640180340000|2021-12-22 13:39:00|2834.4|2828.4|2833.9|2827.9|2834.6|2828.6|2833.6|2827.6|6
1640180350000|2021-12-22 13:39:10|2834.4|2828.4|2834.6|2828.6|2835.1|2829.1|2834.4|2828.4|4
1640180360000|2021-12-22 13:39:20|2834.9|2828.9|2835.6|2829.6|2835.6|2829.6|2834.1|2828.1|11
1640180370000|2021-12-22 13:39:30|2834.4|2828.4|2834.1|2828.1|2835.1|2829.1|2834.1|2828.1|5
1640180380000|2021-12-22 13:39:40|2834.4|2828.4|2833.6|2827.6|2834.4|2828.4|2833.6|2827.6|4
1640180390000|2021-12-22 13:39:50|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|6
1640180400000|2021-12-22 13:40:00|2833.9|2827.9|2833.1|2827.1|2833.9|2827.9|2832.4|2826.4|10
1640180410000|2021-12-22 13:40:10|2832.6|2826.6|2832.9|2826.9|2833.1|2827.1|2832.6|2826.6|8
1640180420000|2021-12-22 13:40:20|2832.4|2826.4|2832.4|2826.4|2833.4|2827.4|2832.4|2826.4|4
1640180440000|2021-12-22 13:40:40|2832.6|2826.6|2833.6|2827.6|2833.9|2827.9|2832.6|2826.6|6
1640180460000|2021-12-22 13:41:00|2833.4|2827.4|2832.6|2826.6|2833.4|2827.4|2832.6|2826.6|5
1640180470000|2021-12-22 13:41:10|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1640180480000|2021-12-22 13:41:20|2832.9|2826.9|2833.6|2827.6|2833.9|2827.9|2832.9|2826.9|6
1640180490000|2021-12-22 13:41:30|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2832.9|2826.9|7
1640180520000|2021-12-22 13:42:00|2833.4|2827.4|2832.9|2826.9|2833.4|2827.4|2832.4|2826.4|5
1640180530000|2021-12-22 13:42:10|2833.1|2827.1|2833.9|2827.9|2833.9|2827.9|2833.1|2827.1|7
1640180540000|2021-12-22 13:42:20|2833.6|2827.6|2834.1|2828.1|2834.1|2828.1|2833.6|2827.6|3
1640180550000|2021-12-22 13:42:30|2834.4|2828.4|2834.6|2828.6|2834.6|2828.6|2834.4|2828.4|4
1640180560000|2021-12-22 13:42:40|2834.9|2828.9|2835.4|2829.4|2835.4|2829.4|2834.9|2828.9|2
1640180570000|2021-12-22 13:42:50|2835.1|2829.1|2835.6|2829.6|2835.9|2829.9|2835.1|2829.1|5
1640180580000|2021-12-22 13:43:00|2835.4|2829.4|2834.1|2828.1|2835.4|2829.4|2834.1|2828.1|5
1640180590000|2021-12-22 13:43:10|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1640180600000|2021-12-22 13:43:20|2834.6|2828.6|2835.4|2829.4|2835.4|2829.4|2834.6|2828.6|6
1640180610000|2021-12-22 13:43:30|2835.1|2829.1|2834.1|2828.1|2835.1|2829.1|2834.1|2828.1|4
1640180630000|2021-12-22 13:43:50|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.4|2827.4|4
1640180640000|2021-12-22 13:44:00|2834.1|2828.1|2833.4|2827.4|2834.4|2828.4|2832.6|2826.6|10
1640180650000|2021-12-22 13:44:10|2833.1|2827.1|2833.4|2827.4|2833.6|2827.6|2833.1|2827.1|4
1640180660000|2021-12-22 13:44:20|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1640180680000|2021-12-22 13:44:40|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640180690000|2021-12-22 13:44:50|2833.1|2827.1|2833.9|2827.9|2833.9|2827.9|2832.6|2826.6|6
1640180700000|2021-12-22 13:45:00|2833.4|2827.4|2834.9|2828.9|2835.1|2829.1|2833.4|2827.4|14
1640180710000|2021-12-22 13:45:10|2834.6|2828.6|2832.9|2826.9|2834.6|2828.6|2832.9|2826.9|6
1640180720000|2021-12-22 13:45:20|2834.1|2828.1|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|3
1640180730000|2021-12-22 13:45:30|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1640180740000|2021-12-22 13:45:40|2833.6|2827.6|2832.9|2826.9|2833.6|2827.6|2832.9|2826.9|3
1640180750000|2021-12-22 13:45:50|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2831.9|2825.9|4
1640180760000|2021-12-22 13:46:00|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1640180770000|2021-12-22 13:46:10|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1640180780000|2021-12-22 13:46:20|2832.6|2826.6|2833.1|2827.1|2833.1|2827.1|2832.6|2826.6|2
1640180790000|2021-12-22 13:46:30|2832.9|2826.9|2832.4|2826.4|2832.9|2826.9|2832.1|2826.1|3
1640180800000|2021-12-22 13:46:40|2832.6|2826.6|2833.4|2827.4|2833.4|2827.4|2832.6|2826.6|5
1640180810000|2021-12-22 13:46:50|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1640180820000|2021-12-22 13:47:00|2834.1|2828.1|2833.4|2827.4|2834.1|2828.1|2832.9|2826.9|5
1640180840000|2021-12-22 13:47:20|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1640180850000|2021-12-22 13:47:30|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1640180860000|2021-12-22 13:47:40|2832.6|2826.6|2833.6|2827.6|2833.6|2827.6|2832.6|2826.6|4
1640180870000|2021-12-22 13:47:50|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1640180880000|2021-12-22 13:48:00|2834.4|2828.4|2834.6|2828.6|2834.6|2828.6|2833.9|2827.9|7
1640180890000|2021-12-22 13:48:10|2834.9|2828.9|2835.1|2829.1|2835.4|2829.4|2834.9|2828.9|4
1640180910000|2021-12-22 13:48:30|2835.4|2829.4|2835.9|2829.9|2835.9|2829.9|2835.4|2829.4|3
1640180920000|2021-12-22 13:48:40|2836.1|2830.1|2836.9|2830.9|2836.9|2830.9|2836.1|2830.1|3
1640180940000|2021-12-22 13:49:00|2837.1|2831.1|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|3
1640180950000|2021-12-22 13:49:10|2837.1|2831.1|2836.1|2830.1|2837.1|2831.1|2836.1|2830.1|3
1640180960000|2021-12-22 13:49:20|2836.4|2830.4|2836.9|2830.9|2836.9|2830.9|2836.4|2830.4|3
1640180970000|2021-12-22 13:49:30|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|3
1640180980000|2021-12-22 13:49:40|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640180990000|2021-12-22 13:49:50|2836.6|2830.6|2835.6|2829.6|2836.6|2830.6|2835.6|2829.6|3
1640181000000|2021-12-22 13:50:00|2835.9|2829.9|2834.1|2828.1|2836.1|2830.1|2834.1|2828.1|13
1640181010000|2021-12-22 13:50:10|2833.9|2827.9|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|2
1640181020000|2021-12-22 13:50:20|2834.9|2828.9|2835.6|2829.6|2836.1|2830.1|2834.9|2828.9|9
1640181030000|2021-12-22 13:50:30|2834.6|2828.6|2833.4|2827.4|2834.6|2828.6|2833.4|2827.4|5
1640181040000|2021-12-22 13:50:40|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.1|2827.1|7
1640181060000|2021-12-22 13:51:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1640181080000|2021-12-22 13:51:20|2834.6|2828.6|2836.4|2830.4|2836.4|2830.4|2834.6|2828.6|3
1640181090000|2021-12-22 13:51:30|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|5
1640181110000|2021-12-22 13:51:50|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|4
1640181120000|2021-12-22 13:52:00|2836.4|2830.4|2835.9|2829.9|2836.6|2830.6|2835.6|2829.6|7
1640181130000|2021-12-22 13:52:10|2836.1|2830.1|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|7
1640181140000|2021-12-22 13:52:20|2835.9|2829.9|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|8
1640181150000|2021-12-22 13:52:30|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640181160000|2021-12-22 13:52:40|2836.6|2830.6|2837.4|2831.4|2837.4|2831.4|2836.6|2830.6|2
1640181170000|2021-12-22 13:52:50|2837.9|2831.9|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|3
1640181180000|2021-12-22 13:53:00|2838.1|2832.1|2837.6|2831.6|2838.4|2832.4|2837.6|2831.6|4
1640181190000|2021-12-22 13:53:10|2837.4|2831.4|2837.6|2831.6|2837.9|2831.9|2837.1|2831.1|7
1640181200000|2021-12-22 13:53:20|2837.9|2831.9|2837.1|2831.1|2837.9|2831.9|2837.1|2831.1|5
1640181210000|2021-12-22 13:53:30|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|4
1640181220000|2021-12-22 13:53:40|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|3
1640181250000|2021-12-22 13:54:10|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640181260000|2021-12-22 13:54:20|2837.9|2831.9|2837.4|2831.4|2837.9|2831.9|2837.4|2831.4|2
1640181270000|2021-12-22 13:54:30|2836.6|2830.6|2836.1|2830.1|2836.6|2830.6|2836.1|2830.1|3
1640181280000|2021-12-22 13:54:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.4|2829.4|7
1640181290000|2021-12-22 13:54:50|2836.4|2830.4|2835.6|2829.6|2836.4|2830.4|2835.6|2829.6|3
1640181300000|2021-12-22 13:55:00|2835.9|2829.9|2836.9|2830.9|2836.9|2830.9|2835.9|2829.9|4
1640181320000|2021-12-22 13:55:20|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|2
1640181340000|2021-12-22 13:55:40|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1640181350000|2021-12-22 13:55:50|2836.6|2830.6|2837.1|2831.1|2837.1|2831.1|2836.6|2830.6|2
1640181360000|2021-12-22 13:56:00|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|2
1640181370000|2021-12-22 13:56:10|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|2
1640181380000|2021-12-22 13:56:20|2836.6|2830.6|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|7
1640181390000|2021-12-22 13:56:30|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640181400000|2021-12-22 13:56:40|2836.6|2830.6|2838.6|2832.6|2838.6|2832.6|2836.4|2830.4|6
1640181430000|2021-12-22 13:57:10|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1640181440000|2021-12-22 13:57:20|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1640181470000|2021-12-22 13:57:50|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1640181490000|2021-12-22 13:58:10|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640181520000|2021-12-22 13:58:40|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1640181530000|2021-12-22 13:58:50|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|2
1640181550000|2021-12-22 13:59:10|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.6|2832.6|4
1640181580000|2021-12-22 13:59:40|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1640181590000|2021-12-22 13:59:50|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640181600000|2021-12-22 14:00:00|2838.4|2832.4|2838.4|2832.4|2838.6|2832.6|2838.1|2832.1|7
1640181610000|2021-12-22 14:00:10|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640181620000|2021-12-22 14:00:20|2838.9|2832.9|2839.9|2833.9|2839.9|2833.9|2838.9|2832.9|3
1640181630000|2021-12-22 14:00:30|2839.6|2833.6|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|2
1640181650000|2021-12-22 14:00:50|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|2
1640181660000|2021-12-22 14:01:00|2839.6|2833.6|2838.1|2832.1|2839.6|2833.6|2838.1|2832.1|8
1640181670000|2021-12-22 14:01:10|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1640181680000|2021-12-22 14:01:20|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1640181710000|2021-12-22 14:01:50|2839.9|2833.9|2839.1|2833.1|2839.9|2833.9|2839.1|2833.1|3
1640181720000|2021-12-22 14:02:00|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|7
1640181730000|2021-12-22 14:02:10|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1640181740000|2021-12-22 14:02:20|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1640181750000|2021-12-22 14:02:30|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640181760000|2021-12-22 14:02:40|2838.9|2832.9|2839.6|2833.6|2839.6|2833.6|2838.9|2832.9|2
1640181770000|2021-12-22 14:02:50|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|14
1640181790000|2021-12-22 14:03:10|2839.9|2833.9|2840.9|2834.9|2840.9|2834.9|2839.9|2833.9|5
1640181800000|2021-12-22 14:03:20|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.4|2834.4|4
1640181810000|2021-12-22 14:03:30|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1640181820000|2021-12-22 14:03:40|2840.1|2834.1|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|3
1640181830000|2021-12-22 14:03:50|2840.4|2834.4|2841.1|2835.1|2841.4|2835.4|2840.1|2834.1|8
1640181840000|2021-12-22 14:04:00|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|4
1640181850000|2021-12-22 14:04:10|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1640181910000|2021-12-22 14:05:10|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2840.6|2834.6|2
1640181930000|2021-12-22 14:05:30|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1640181940000|2021-12-22 14:05:40|2841.4|2835.4|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|2
1640181970000|2021-12-22 14:06:10|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|2
1640181980000|2021-12-22 14:06:20|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1640182010000|2021-12-22 14:06:50|2841.4|2835.4|2840.6|2834.6|2841.9|2835.9|2840.6|2834.6|4
1640182020000|2021-12-22 14:07:00|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1640182030000|2021-12-22 14:07:10|2841.1|2835.1|2842.4|2836.4|2842.4|2836.4|2841.1|2835.1|5
1640182040000|2021-12-22 14:07:20|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1640182060000|2021-12-22 14:07:40|2842.9|2836.9|2843.9|2837.9|2843.9|2837.9|2842.9|2836.9|3
1640182070000|2021-12-22 14:07:50|2844.1|2838.1|2843.4|2837.4|2844.1|2838.1|2843.4|2837.4|2
1640182080000|2021-12-22 14:08:00|2843.6|2837.6|2843.4|2837.4|2843.9|2837.9|2843.4|2837.4|6
1640182090000|2021-12-22 14:08:10|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1640182100000|2021-12-22 14:08:20|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1640182110000|2021-12-22 14:08:30|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2841.9|2835.9|4
1640182120000|2021-12-22 14:08:40|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1640182130000|2021-12-22 14:08:50|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2841.9|2835.9|4
1640182140000|2021-12-22 14:09:00|2842.9|2836.9|2843.4|2837.4|2843.4|2837.4|2842.9|2836.9|3
1640182150000|2021-12-22 14:09:10|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|2
1640182160000|2021-12-22 14:09:20|2844.4|2838.4|2843.1|2837.1|2844.4|2838.4|2843.1|2837.1|2
1640182170000|2021-12-22 14:09:30|2843.4|2837.4|2843.4|2837.4|2844.4|2838.4|2843.4|2837.4|6
1640182180000|2021-12-22 14:09:40|2843.1|2837.1|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|5
1640182200000|2021-12-22 14:10:00|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|3
1640182210000|2021-12-22 14:10:10|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|4
1640182220000|2021-12-22 14:10:20|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|2
1640182240000|2021-12-22 14:10:40|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1640182250000|2021-12-22 14:10:50|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1640182260000|2021-12-22 14:11:00|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2842.9|2836.9|5
1640182270000|2021-12-22 14:11:10|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1640182280000|2021-12-22 14:11:20|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|2
1640182290000|2021-12-22 14:11:30|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1640182300000|2021-12-22 14:11:40|2842.9|2836.9|2841.9|2835.9|2842.9|2836.9|2841.9|2835.9|4
1640182320000|2021-12-22 14:12:00|2842.1|2836.1|2843.1|2837.1|2843.1|2837.1|2842.1|2836.1|4
1640182330000|2021-12-22 14:12:10|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1640182340000|2021-12-22 14:12:20|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1640182360000|2021-12-22 14:12:40|2843.6|2837.6|2844.4|2838.4|2844.4|2838.4|2843.6|2837.6|2
1640182380000|2021-12-22 14:13:00|2844.1|2838.1|2844.6|2838.6|2845.6|2839.6|2844.1|2838.1|5
1640182390000|2021-12-22 14:13:10|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|2
1640182400000|2021-12-22 14:13:20|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1640182410000|2021-12-22 14:13:30|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1640182420000|2021-12-22 14:13:40|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1640182440000|2021-12-22 14:14:00|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1640182460000|2021-12-22 14:14:20|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2844.1|2838.1|2
1640182470000|2021-12-22 14:14:30|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1640182480000|2021-12-22 14:14:40|2844.1|2838.1|2844.6|2838.6|2844.9|2838.9|2844.1|2838.1|5
1640182500000|2021-12-22 14:15:00|2844.4|2838.4|2843.6|2837.6|2844.4|2838.4|2843.1|2837.1|4
1640182510000|2021-12-22 14:15:10|2843.9|2837.9|2845.1|2839.1|2845.1|2839.1|2843.9|2837.9|10
1640182520000|2021-12-22 14:15:20|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|2
1640182540000|2021-12-22 14:15:40|2844.9|2838.9|2844.1|2838.1|2844.9|2838.9|2844.1|2838.1|2
1640182550000|2021-12-22 14:15:50|2844.4|2838.4|2843.4|2837.4|2844.4|2838.4|2843.4|2837.4|4
1640182560000|2021-12-22 14:16:00|2842.9|2836.9|2844.4|2838.4|2844.4|2838.4|2842.9|2836.9|4
1640182580000|2021-12-22 14:16:20|2844.6|2838.6|2845.1|2839.1|2845.1|2839.1|2844.6|2838.6|5
1640182590000|2021-12-22 14:16:30|2845.4|2839.4|2845.6|2839.6|2845.9|2839.9|2845.4|2839.4|8
1640182600000|2021-12-22 14:16:40|2845.4|2839.4|2845.9|2839.9|2845.9|2839.9|2845.4|2839.4|3
1640182610000|2021-12-22 14:16:50|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1640182620000|2021-12-22 14:17:00|2844.6|2838.6|2844.6|2838.6|2844.9|2838.9|2844.6|2838.6|3
1640182630000|2021-12-22 14:17:10|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1640182640000|2021-12-22 14:17:20|2845.1|2839.1|2845.6|2839.6|2845.6|2839.6|2845.1|2839.1|2
1640182650000|2021-12-22 14:17:30|2845.9|2839.9|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|3
1640182670000|2021-12-22 14:17:50|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1640182690000|2021-12-22 14:18:10|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|2
1640182700000|2021-12-22 14:18:20|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|2
1640182720000|2021-12-22 14:18:40|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|5
1640182730000|2021-12-22 14:18:50|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|2
1640182740000|2021-12-22 14:19:00|2846.1|2840.1|2846.1|2840.1|2847.1|2841.1|2846.1|2840.1|8
1640182750000|2021-12-22 14:19:10|2846.4|2840.4|2845.6|2839.6|2846.4|2840.4|2845.6|2839.6|3
1640182770000|2021-12-22 14:19:30|2845.4|2839.4|2846.1|2840.1|2846.1|2840.1|2845.4|2839.4|4
1640182780000|2021-12-22 14:19:40|2845.9|2839.9|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|5
1640182790000|2021-12-22 14:19:50|2846.6|2840.6|2845.6|2839.6|2846.9|2840.9|2845.6|2839.6|7
1640182800000|2021-12-22 14:20:00|2845.9|2839.9|2848.1|2842.1|2848.1|2842.1|2845.6|2839.6|6
1640182810000|2021-12-22 14:20:10|2848.6|2842.6|2849.4|2843.4|2849.4|2843.4|2848.5|2842.5|10
1640182820000|2021-12-22 14:20:20|2849.6|2843.6|2849.9|2843.9|2850.1|2844.1|2849.6|2843.6|6
1640182830000|2021-12-22 14:20:30|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|3
1640182840000|2021-12-22 14:20:40|2849.9|2843.9|2850.6|2844.6|2850.6|2844.6|2849.6|2843.6|7
1640182850000|2021-12-22 14:20:50|2850.4|2844.4|2849.9|2843.9|2850.4|2844.4|2849.9|2843.9|3
1640182860000|2021-12-22 14:21:00|2850.1|2844.1|2849.9|2843.9|2850.1|2844.1|2849.9|2843.9|2
1640182890000|2021-12-22 14:21:30|2849.6|2843.6|2849.9|2843.9|2849.9|2843.9|2849.4|2843.4|6
1640182900000|2021-12-22 14:21:40|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1640182950000|2021-12-22 14:22:30|2849.9|2843.9|2847.4|2841.4|2850.4|2844.4|2847.4|2841.4|8
1640182960000|2021-12-22 14:22:40|2847.6|2841.6|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|3
1640182970000|2021-12-22 14:22:50|2847.9|2841.9|2848.4|2842.4|2848.6|2842.6|2847.9|2841.9|5
1640182980000|2021-12-22 14:23:00|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|3
1640182990000|2021-12-22 14:23:10|2847.9|2841.9|2848.9|2842.9|2848.9|2842.9|2847.9|2841.9|4
1640183000000|2021-12-22 14:23:20|2848.6|2842.6|2848.4|2842.4|2848.9|2842.9|2847.9|2841.9|5
1640183010000|2021-12-22 14:23:30|2848.6|2842.6|2848.4|2842.4|2848.6|2842.6|2848.4|2842.4|2
1640183020000|2021-12-22 14:23:40|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|3
1640183030000|2021-12-22 14:23:50|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.4|2841.4|4
1640183040000|2021-12-22 14:24:00|2848.1|2842.1|2848.9|2842.9|2848.9|2842.9|2848.1|2842.1|3
1640183050000|2021-12-22 14:24:10|2849.1|2843.1|2848.1|2842.1|2849.4|2843.4|2847.9|2841.9|7
1640183060000|2021-12-22 14:24:20|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|2
1640183070000|2021-12-22 14:24:30|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.6|2841.6|3
1640183080000|2021-12-22 14:24:40|2848.1|2842.1|2848.4|2842.4|2848.4|2842.4|2848.1|2842.1|2
1640183110000|2021-12-22 14:25:10|2848.1|2842.1|2847.9|2841.9|2848.1|2842.1|2847.6|2841.6|5
1640183120000|2021-12-22 14:25:20|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1640183130000|2021-12-22 14:25:30|2848.4|2842.4|2848.4|2842.4|2848.9|2842.9|2848.4|2842.4|4
1640183160000|2021-12-22 14:26:00|2848.6|2842.6|2848.9|2842.9|2848.9|2842.9|2848.6|2842.6|2
1640183170000|2021-12-22 14:26:10|2848.6|2842.6|2848.1|2842.1|2848.6|2842.6|2847.9|2841.9|5
1640183180000|2021-12-22 14:26:20|2847.9|2841.9|2847.4|2841.4|2847.9|2841.9|2847.4|2841.4|5
1640183200000|2021-12-22 14:26:40|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640183210000|2021-12-22 14:26:50|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2846.9|2840.9|4
1640183220000|2021-12-22 14:27:00|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|3
1640183230000|2021-12-22 14:27:10|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640183240000|2021-12-22 14:27:20|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640183250000|2021-12-22 14:27:30|2847.1|2841.1|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|2
1640183280000|2021-12-22 14:28:00|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1640183300000|2021-12-22 14:28:20|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|2
1640183310000|2021-12-22 14:28:30|2845.9|2839.9|2845.4|2839.4|2846.4|2840.4|2845.4|2839.4|5
1640183320000|2021-12-22 14:28:40|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.4|2839.4|4
1640183330000|2021-12-22 14:28:50|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1640183340000|2021-12-22 14:29:00|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1640183350000|2021-12-22 14:29:10|2845.9|2839.9|2846.9|2840.9|2846.9|2840.9|2845.9|2839.9|5
1640183370000|2021-12-22 14:29:30|2847.1|2841.1|2847.4|2841.4|2847.4|2841.4|2846.9|2840.9|4
1640183400000|2021-12-22 14:30:00|2847.1|2841.1|2846.6|2840.6|2847.1|2841.1|2846.6|2840.6|2
1640183410000|2021-12-22 14:30:10|2846.9|2840.9|2846.6|2840.6|2847.4|2841.4|2846.6|2840.6|5
1640183420000|2021-12-22 14:30:20|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1640183430000|2021-12-22 14:30:30|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640183450000|2021-12-22 14:30:50|2847.6|2841.6|2847.9|2841.9|2847.9|2841.9|2847.6|2841.6|2
1640183460000|2021-12-22 14:31:00|2848.1|2842.1|2848.9|2842.9|2848.9|2842.9|2848.1|2842.1|4
1640183470000|2021-12-22 14:31:10|2848.4|2842.4|2848.9|2842.9|2848.9|2842.9|2848.4|2842.4|3
1640183480000|2021-12-22 14:31:20|2848.6|2842.6|2848.1|2842.1|2848.6|2842.6|2848.1|2842.1|4
1640183490000|2021-12-22 14:31:30|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640183500000|2021-12-22 14:31:40|2847.6|2841.6|2847.1|2841.1|2847.6|2841.6|2847.1|2841.1|4
1640183510000|2021-12-22 14:31:50|2846.9|2840.9|2847.4|2841.4|2847.6|2841.6|2846.9|2840.9|5
1640183520000|2021-12-22 14:32:00|2847.1|2841.1|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|2
1640183530000|2021-12-22 14:32:10|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.4|2840.4|4
1640183540000|2021-12-22 14:32:20|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640183550000|2021-12-22 14:32:30|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640183560000|2021-12-22 14:32:40|2847.1|2841.1|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|2
1640183570000|2021-12-22 14:32:50|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640183580000|2021-12-22 14:33:00|2847.4|2841.4|2847.9|2841.9|2847.9|2841.9|2847.4|2841.4|7
1640183590000|2021-12-22 14:33:10|2847.6|2841.6|2847.1|2841.1|2847.6|2841.6|2847.1|2841.1|3
1640183600000|2021-12-22 14:33:20|2846.9|2840.9|2846.9|2840.9|2847.4|2841.4|2846.9|2840.9|5
1640183610000|2021-12-22 14:33:30|2846.6|2840.6|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|3
1640183620000|2021-12-22 14:33:40|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640183630000|2021-12-22 14:33:50|2847.1|2841.1|2846.6|2840.6|2847.4|2841.4|2846.4|2840.4|9
1640183640000|2021-12-22 14:34:00|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1640183650000|2021-12-22 14:34:10|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.4|2840.4|3
1640183660000|2021-12-22 14:34:20|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|2
1640183670000|2021-12-22 14:34:30|2846.4|2840.4|2846.6|2840.6|2846.9|2840.9|2846.4|2840.4|4
1640183680000|2021-12-22 14:34:40|2846.9|2840.9|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|3
1640183690000|2021-12-22 14:34:50|2846.6|2840.6|2846.9|2840.9|2847.4|2841.4|2846.6|2840.6|7
1640183700000|2021-12-22 14:35:00|2847.1|2841.1|2846.9|2840.9|2847.4|2841.4|2846.6|2840.6|10
1640183710000|2021-12-22 14:35:10|2846.6|2840.6|2846.9|2840.9|2847.4|2841.4|2846.6|2840.6|7
1640183720000|2021-12-22 14:35:20|2846.6|2840.6|2847.1|2841.1|2847.4|2841.4|2846.1|2840.1|8
1640183730000|2021-12-22 14:35:30|2846.6|2840.6|2846.6|2840.6|2847.1|2841.1|2845.9|2839.9|12
1640183740000|2021-12-22 14:35:40|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|3
1640183760000|2021-12-22 14:36:00|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|2
1640183770000|2021-12-22 14:36:10|2846.6|2840.6|2847.6|2841.6|2847.6|2841.6|2846.1|2840.1|4
1640183790000|2021-12-22 14:36:30|2847.9|2841.9|2848.1|2842.1|2848.6|2842.6|2847.9|2841.9|6
1640183800000|2021-12-22 14:36:40|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|2
1640183810000|2021-12-22 14:36:50|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|5
1640183820000|2021-12-22 14:37:00|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2846.4|2840.4|5
1640183830000|2021-12-22 14:37:10|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1640183850000|2021-12-22 14:37:30|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2846.9|2840.9|5
1640183860000|2021-12-22 14:37:40|2847.9|2841.9|2847.9|2841.9|2848.1|2842.1|2847.6|2841.6|4
1640183870000|2021-12-22 14:37:50|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.1|2841.1|6
1640183880000|2021-12-22 14:38:00|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|2
1640183900000|2021-12-22 14:38:20|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1640183940000|2021-12-22 14:39:00|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|3
1640183950000|2021-12-22 14:39:10|2848.4|2842.4|2848.6|2842.6|2848.9|2842.9|2848.4|2842.4|4
1640183960000|2021-12-22 14:39:20|2849.1|2843.1|2849.4|2843.4|2849.4|2843.4|2849.1|2843.1|2
1640183980000|2021-12-22 14:39:40|2849.1|2843.1|2849.1|2843.1|2849.4|2843.4|2848.6|2842.6|5
1640184000000|2021-12-22 14:40:00|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|2
1640184010000|2021-12-22 14:40:10|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1640184030000|2021-12-22 14:40:30|2849.1|2843.1|2848.1|2842.1|2849.1|2843.1|2848.1|2842.1|10
1640184040000|2021-12-22 14:40:40|2847.9|2841.9|2847.1|2841.1|2848.1|2842.1|2847.1|2841.1|5
1640184050000|2021-12-22 14:40:50|2846.9|2840.9|2846.1|2840.1|2846.9|2840.9|2845.9|2839.9|11
1640184060000|2021-12-22 14:41:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.4|2839.4|5
1640184070000|2021-12-22 14:41:10|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.1|2840.1|3
1640184080000|2021-12-22 14:41:20|2846.9|2840.9|2846.9|2840.9|2847.4|2841.4|2846.9|2840.9|7
1640184090000|2021-12-22 14:41:30|2846.6|2840.6|2847.4|2841.4|2847.4|2841.4|2846.4|2840.4|5
1640184100000|2021-12-22 14:41:40|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640184110000|2021-12-22 14:41:50|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640184120000|2021-12-22 14:42:00|2848.4|2842.4|2847.9|2841.9|2848.4|2842.4|2847.9|2841.9|4
1640184150000|2021-12-22 14:42:30|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1640184160000|2021-12-22 14:42:40|2848.4|2842.4|2847.6|2841.6|2848.4|2842.4|2847.6|2841.6|3
1640184170000|2021-12-22 14:42:50|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.1|2841.1|3
1640184180000|2021-12-22 14:43:00|2848.1|2842.1|2848.4|2842.4|2848.4|2842.4|2848.1|2842.1|2
1640184190000|2021-12-22 14:43:10|2848.6|2842.6|2848.9|2842.9|2849.1|2843.1|2848.6|2842.6|3
1640184200000|2021-12-22 14:43:20|2849.1|2843.1|2848.4|2842.4|2849.4|2843.4|2848.1|2842.1|7
1640184220000|2021-12-22 14:43:40|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1640184230000|2021-12-22 14:43:50|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|3
1640184250000|2021-12-22 14:44:10|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1640184260000|2021-12-22 14:44:20|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1640184270000|2021-12-22 14:44:30|2849.1|2843.1|2848.9|2842.9|2849.1|2843.1|2848.9|2842.9|2
1640184300000|2021-12-22 14:45:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|3
1640184310000|2021-12-22 14:45:10|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1640184320000|2021-12-22 14:45:20|2848.9|2842.9|2849.6|2843.6|2850.1|2844.1|2848.9|2842.9|4
1640184330000|2021-12-22 14:45:30|2850.1|2844.1|2849.9|2843.9|2850.1|2844.1|2849.4|2843.4|4
1640184340000|2021-12-22 14:45:40|2850.1|2844.1|2849.6|2843.6|2850.1|2844.1|2848.9|2842.9|4
1640184350000|2021-12-22 14:45:50|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1640184360000|2021-12-22 14:46:00|2849.1|2843.1|2848.6|2842.6|2849.1|2843.1|2848.6|2842.6|3
1640184370000|2021-12-22 14:46:10|2848.9|2842.9|2848.9|2842.9|2849.1|2843.1|2848.9|2842.9|3
1640184380000|2021-12-22 14:46:20|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1640184390000|2021-12-22 14:46:30|2848.4|2842.4|2848.9|2842.9|2848.9|2842.9|2848.4|2842.4|3
1640184400000|2021-12-22 14:46:40|2849.1|2843.1|2849.4|2843.4|2849.4|2843.4|2849.1|2843.1|2
1640184410000|2021-12-22 14:46:50|2849.6|2843.6|2849.9|2843.9|2849.9|2843.9|2849.6|2843.6|2
1640184420000|2021-12-22 14:47:00|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1640184430000|2021-12-22 14:47:10|2849.4|2843.4|2849.1|2843.1|2849.9|2843.9|2849.1|2843.1|4
1640184450000|2021-12-22 14:47:30|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.4|2842.4|4
1640184460000|2021-12-22 14:47:40|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|2
1640184470000|2021-12-22 14:47:50|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1640184480000|2021-12-22 14:48:00|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|4
1640184490000|2021-12-22 14:48:10|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1640184500000|2021-12-22 14:48:20|2848.6|2842.6|2848.1|2842.1|2848.6|2842.6|2848.1|2842.1|3
1640184510000|2021-12-22 14:48:30|2848.9|2842.9|2848.4|2842.4|2848.9|2842.9|2848.4|2842.4|5
1640184520000|2021-12-22 14:48:40|2847.6|2841.6|2847.1|2841.1|2847.6|2841.6|2846.9|2840.9|6
1640184530000|2021-12-22 14:48:50|2847.4|2841.4|2847.1|2841.1|2847.6|2841.6|2847.1|2841.1|4
1640184540000|2021-12-22 14:49:00|2847.4|2841.4|2847.6|2841.6|2847.9|2841.9|2847.4|2841.4|4
1640184550000|2021-12-22 14:49:10|2848.1|2842.1|2847.4|2841.4|2848.6|2842.6|2847.1|2841.1|9
1640184560000|2021-12-22 14:49:20|2847.6|2841.6|2848.1|2842.1|2848.4|2842.4|2847.4|2841.4|11
1640184570000|2021-12-22 14:49:30|2847.6|2841.6|2847.9|2841.9|2847.9|2841.9|2847.6|2841.6|2
1640184580000|2021-12-22 14:49:40|2848.1|2842.1|2848.9|2842.9|2848.9|2842.9|2848.1|2842.1|4
1640184590000|2021-12-22 14:49:50|2849.1|2843.1|2847.9|2841.9|2849.1|2843.1|2847.9|2841.9|8
1640184600000|2021-12-22 14:50:00|2848.1|2842.1|2848.6|2842.6|2848.9|2842.9|2847.9|2841.9|9
1640184610000|2021-12-22 14:50:10|2848.9|2842.9|2847.9|2841.9|2848.9|2842.9|2847.9|2841.9|6
1640184620000|2021-12-22 14:50:20|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|3
1640184630000|2021-12-22 14:50:30|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640184640000|2021-12-22 14:50:40|2847.6|2841.6|2847.4|2841.4|2847.9|2841.9|2847.4|2841.4|3
1640184650000|2021-12-22 14:50:50|2847.1|2841.1|2846.6|2840.6|2847.1|2841.1|2846.6|2840.6|2
1640184660000|2021-12-22 14:51:00|2846.9|2840.9|2847.9|2841.9|2847.9|2841.9|2846.9|2840.9|6
1640184670000|2021-12-22 14:51:10|2848.6|2842.6|2848.9|2842.9|2848.9|2842.9|2848.1|2842.1|7
1640184680000|2021-12-22 14:51:20|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1640184700000|2021-12-22 14:51:40|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1640184710000|2021-12-22 14:51:50|2849.1|2843.1|2848.6|2842.6|2849.1|2843.1|2848.6|2842.6|2
1640184750000|2021-12-22 14:52:30|2848.9|2842.9|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|4
1640184760000|2021-12-22 14:52:40|2849.1|2843.1|2849.4|2843.4|2849.6|2843.6|2849.1|2843.1|4
1640184790000|2021-12-22 14:53:10|2849.1|2843.1|2847.9|2841.9|2849.1|2843.1|2847.9|2841.9|3
1640184800000|2021-12-22 14:53:20|2848.1|2842.1|2847.9|2841.9|2848.1|2842.1|2847.9|2841.9|2
1640184810000|2021-12-22 14:53:30|2848.1|2842.1|2847.1|2841.1|2848.4|2842.4|2847.1|2841.1|5
1640184820000|2021-12-22 14:53:40|2846.9|2840.9|2846.1|2840.1|2847.1|2841.1|2846.1|2840.1|5
1640184830000|2021-12-22 14:53:50|2845.9|2839.9|2846.9|2840.9|2846.9|2840.9|2845.6|2839.6|4
1640184840000|2021-12-22 14:54:00|2847.1|2841.1|2847.6|2841.6|2847.6|2841.6|2847.1|2841.1|2
1640184850000|2021-12-22 14:54:10|2847.4|2841.4|2846.6|2840.6|2847.4|2841.4|2846.4|2840.4|7
1640184860000|2021-12-22 14:54:20|2846.9|2840.9|2847.6|2841.6|2847.6|2841.6|2846.9|2840.9|5
1640184880000|2021-12-22 14:54:40|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640184890000|2021-12-22 14:54:50|2847.6|2841.6|2846.9|2840.9|2847.9|2841.9|2846.9|2840.9|5
1640184900000|2021-12-22 14:55:00|2847.1|2841.1|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|2
1640184910000|2021-12-22 14:55:10|2847.1|2841.1|2847.9|2841.9|2847.9|2841.9|2847.1|2841.1|3
1640184930000|2021-12-22 14:55:30|2848.1|2842.1|2848.6|2842.6|2848.6|2842.6|2848.1|2842.1|6
1640184940000|2021-12-22 14:55:40|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1640184950000|2021-12-22 14:55:50|2848.6|2842.6|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|2
1640184960000|2021-12-22 14:56:00|2848.6|2842.6|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|2
1640184980000|2021-12-22 14:56:20|2848.6|2842.6|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|2
1640184990000|2021-12-22 14:56:30|2849.4|2843.4|2849.1|2843.1|2849.4|2843.4|2849.1|2843.1|2
1640185010000|2021-12-22 14:56:50|2848.6|2842.6|2848.6|2842.6|2849.1|2843.1|2848.6|2842.6|10
1640185020000|2021-12-22 14:57:00|2849.1|2843.1|2848.9|2842.9|2849.1|2843.1|2848.6|2842.6|8
1640185030000|2021-12-22 14:57:10|2848.4|2842.4|2847.4|2841.4|2849.1|2843.1|2847.4|2841.4|10
1640185040000|2021-12-22 14:57:20|2847.6|2841.6|2846.1|2840.1|2847.6|2841.6|2846.1|2840.1|9
1640185050000|2021-12-22 14:57:30|2846.4|2840.4|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|3
1640185060000|2021-12-22 14:57:40|2846.1|2840.1|2846.9|2840.9|2846.9|2840.9|2846.1|2840.1|4
1640185080000|2021-12-22 14:58:00|2847.1|2841.1|2848.4|2842.4|2848.4|2842.4|2847.1|2841.1|8
1640185090000|2021-12-22 14:58:10|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1640185100000|2021-12-22 14:58:20|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|3
1640185130000|2021-12-22 14:58:50|2849.4|2843.4|2850.4|2844.4|2850.4|2844.4|2849.4|2843.4|4
1640185140000|2021-12-22 14:59:00|2849.9|2843.9|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|2
1640185150000|2021-12-22 14:59:10|2849.9|2843.9|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|4
1640185160000|2021-12-22 14:59:20|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1640185170000|2021-12-22 14:59:30|2850.1|2844.1|2849.4|2843.4|2850.6|2844.6|2849.4|2843.4|5
1640185180000|2021-12-22 14:59:40|2849.6|2843.6|2849.4|2843.4|2849.6|2843.6|2849.4|2843.4|4
1640185190000|2021-12-22 14:59:50|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1640185200000|2021-12-22 15:00:00|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|2
1640185210000|2021-12-22 15:00:10|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1640185220000|2021-12-22 15:00:20|2849.9|2843.9|2850.6|2844.6|2850.6|2844.6|2849.9|2843.9|4
1640185230000|2021-12-22 15:00:30|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|4
1640185240000|2021-12-22 15:00:40|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1640185250000|2021-12-22 15:00:50|2849.9|2843.9|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|2
1640185260000|2021-12-22 15:01:00|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.6|2843.6|2
1640185290000|2021-12-22 15:01:30|2849.9|2843.9|2850.6|2844.6|2850.6|2844.6|2849.9|2843.9|4
1640185310000|2021-12-22 15:01:50|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2850.1|2844.1|2
1640185330000|2021-12-22 15:02:10|2850.4|2844.4|2849.9|2843.9|2850.6|2844.6|2849.9|2843.9|5
1640185340000|2021-12-22 15:02:20|2849.1|2843.1|2849.6|2843.6|2850.1|2844.1|2849.1|2843.1|6
1640185350000|2021-12-22 15:02:30|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1640185360000|2021-12-22 15:02:40|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1640185370000|2021-12-22 15:02:50|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1640185380000|2021-12-22 15:03:00|2850.4|2844.4|2849.6|2843.6|2850.4|2844.4|2849.1|2843.1|5
1640185390000|2021-12-22 15:03:10|2849.9|2843.9|2849.1|2843.1|2849.9|2843.9|2849.1|2843.1|2
1640185410000|2021-12-22 15:03:30|2848.6|2842.6|2849.1|2843.1|2849.1|2843.1|2848.4|2842.4|7
1640185420000|2021-12-22 15:03:40|2849.4|2843.4|2849.9|2843.9|2850.1|2844.1|2849.4|2843.4|5
1640185430000|2021-12-22 15:03:50|2849.6|2843.6|2847.9|2841.9|2849.6|2843.6|2847.9|2841.9|4
1640185440000|2021-12-22 15:04:00|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2847.1|2841.1|4
1640185450000|2021-12-22 15:04:10|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|5
1640185460000|2021-12-22 15:04:20|2847.4|2841.4|2846.9|2840.9|2847.6|2841.6|2846.9|2840.9|4
1640185470000|2021-12-22 15:04:30|2847.6|2841.6|2848.6|2842.6|2848.6|2842.6|2847.6|2841.6|4
1640185480000|2021-12-22 15:04:40|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.4|2842.4|4
1640185500000|2021-12-22 15:05:00|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1640185520000|2021-12-22 15:05:20|2848.9|2842.9|2849.6|2843.6|2849.6|2843.6|2848.9|2842.9|3
1640185530000|2021-12-22 15:05:30|2849.9|2843.9|2849.6|2843.6|2850.1|2844.1|2849.6|2843.6|3
1640185540000|2021-12-22 15:05:40|2849.9|2843.9|2848.9|2842.9|2849.9|2843.9|2848.9|2842.9|3
1640185560000|2021-12-22 15:06:00|2847.9|2841.9|2847.9|2841.9|2848.1|2842.1|2847.9|2841.9|3
1640185570000|2021-12-22 15:06:10|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1640185580000|2021-12-22 15:06:20|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640185590000|2021-12-22 15:06:30|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2847.9|2841.9|4
1640185600000|2021-12-22 15:06:40|2847.6|2841.6|2848.1|2842.1|2848.1|2842.1|2847.6|2841.6|3
1640185610000|2021-12-22 15:06:50|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|4
1640185620000|2021-12-22 15:07:00|2848.4|2842.4|2848.9|2842.9|2848.9|2842.9|2848.4|2842.4|3
1640185630000|2021-12-22 15:07:10|2849.1|2843.1|2848.9|2842.9|2849.1|2843.1|2848.9|2842.9|2
1640185640000|2021-12-22 15:07:20|2848.6|2842.6|2848.1|2842.1|2848.6|2842.6|2848.1|2842.1|2
1640185650000|2021-12-22 15:07:30|2848.4|2842.4|2847.9|2841.9|2848.4|2842.4|2847.9|2841.9|3
1640185680000|2021-12-22 15:08:00|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1640185690000|2021-12-22 15:08:10|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1640185700000|2021-12-22 15:08:20|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1640185710000|2021-12-22 15:08:30|2848.9|2842.9|2847.9|2841.9|2849.1|2843.1|2847.9|2841.9|4
1640185730000|2021-12-22 15:08:50|2848.1|2842.1|2847.4|2841.4|2848.1|2842.1|2847.4|2841.4|7
1640185740000|2021-12-22 15:09:00|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640185750000|2021-12-22 15:09:10|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1640185770000|2021-12-22 15:09:30|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640185780000|2021-12-22 15:09:40|2846.6|2840.6|2845.9|2839.9|2846.6|2840.6|2845.9|2839.9|2
1640185800000|2021-12-22 15:10:00|2846.1|2840.1|2845.6|2839.6|2846.1|2840.1|2845.6|2839.6|2
1640185810000|2021-12-22 15:10:10|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|2
1640185830000|2021-12-22 15:10:30|2846.6|2840.6|2845.9|2839.9|2846.6|2840.6|2845.9|2839.9|2
1640185840000|2021-12-22 15:10:40|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2845.4|2839.4|5
1640185850000|2021-12-22 15:10:50|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1640185880000|2021-12-22 15:11:20|2846.1|2840.1|2844.9|2838.9|2846.1|2840.1|2844.9|2838.9|2
1640185910000|2021-12-22 15:11:50|2845.1|2839.1|2846.6|2840.6|2846.6|2840.6|2845.1|2839.1|3
1640185920000|2021-12-22 15:12:00|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640185930000|2021-12-22 15:12:10|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2845.9|2839.9|3
1640185940000|2021-12-22 15:12:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1640185950000|2021-12-22 15:12:30|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|3
1640185960000|2021-12-22 15:12:40|2847.1|2841.1|2847.9|2841.9|2847.9|2841.9|2847.1|2841.1|2
1640185970000|2021-12-22 15:12:50|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2847.4|2841.4|2
1640185980000|2021-12-22 15:13:00|2847.6|2841.6|2848.6|2842.6|2848.6|2842.6|2847.4|2841.4|6
1640185990000|2021-12-22 15:13:10|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1640186000000|2021-12-22 15:13:20|2849.1|2843.1|2849.4|2843.4|2849.4|2843.4|2849.1|2843.1|2
1640186010000|2021-12-22 15:13:30|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1640186030000|2021-12-22 15:13:50|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2848.9|2842.9|6
1640186050000|2021-12-22 15:14:10|2849.4|2843.4|2849.1|2843.1|2849.4|2843.4|2849.1|2843.1|2
1640186080000|2021-12-22 15:14:40|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|2
1640186090000|2021-12-22 15:14:50|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1640186100000|2021-12-22 15:15:00|2849.1|2843.1|2849.4|2843.4|2849.4|2843.4|2849.1|2843.1|2
1640186110000|2021-12-22 15:15:10|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|3
1640186130000|2021-12-22 15:15:30|2849.9|2843.9|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|3
1640186140000|2021-12-22 15:15:40|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1640186150000|2021-12-22 15:15:50|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.4|2843.4|4
1640186170000|2021-12-22 15:16:10|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1640186190000|2021-12-22 15:16:30|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1640186220000|2021-12-22 15:17:00|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.4|2843.4|3
1640186230000|2021-12-22 15:17:10|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|3
1640186260000|2021-12-22 15:17:40|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1640186290000|2021-12-22 15:18:10|2848.6|2842.6|2848.1|2842.1|2849.1|2843.1|2848.1|2842.1|6
1640186300000|2021-12-22 15:18:20|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1640186310000|2021-12-22 15:18:30|2848.6|2842.6|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|3
1640186330000|2021-12-22 15:18:50|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1640186340000|2021-12-22 15:19:00|2849.4|2843.4|2849.1|2843.1|2849.6|2843.6|2849.1|2843.1|4
1640186360000|2021-12-22 15:19:20|2848.9|2842.9|2848.4|2842.4|2848.9|2842.9|2848.4|2842.4|3
1640186370000|2021-12-22 15:19:30|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1640186380000|2021-12-22 15:19:40|2848.9|2842.9|2849.6|2843.6|2849.6|2843.6|2848.6|2842.6|5
1640186390000|2021-12-22 15:19:50|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1640186410000|2021-12-22 15:20:10|2848.9|2842.9|2849.9|2843.9|2849.9|2843.9|2848.4|2842.4|3
1640186420000|2021-12-22 15:20:20|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1640186450000|2021-12-22 15:20:50|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|2
1640186480000|2021-12-22 15:21:20|2850.4|2844.4|2849.9|2843.9|2850.4|2844.4|2849.9|2843.9|2
1640186490000|2021-12-22 15:21:30|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1640186500000|2021-12-22 15:21:40|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|2
1640186550000|2021-12-22 15:22:30|2850.1|2844.1|2849.9|2843.9|2850.1|2844.1|2849.6|2843.6|6
1640186560000|2021-12-22 15:22:40|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2850.1|2844.1|2
1640186580000|2021-12-22 15:23:00|2850.1|2844.1|2850.6|2844.6|2850.6|2844.6|2850.1|2844.1|5
1640186590000|2021-12-22 15:23:10|2850.4|2844.4|2851.6|2845.6|2851.6|2845.6|2850.4|2844.4|4
1640186650000|2021-12-22 15:24:10|2851.4|2845.4|2850.4|2844.4|2851.4|2845.4|2850.4|2844.4|4
1640186660000|2021-12-22 15:24:20|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2850.1|2844.1|2
1640186680000|2021-12-22 15:24:40|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|2850.6|2844.6|1
1640186690000|2021-12-22 15:24:50|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1640186710000|2021-12-22 15:25:10|2850.1|2844.1|2849.4|2843.4|2850.1|2844.1|2849.4|2843.4|4
1640186720000|2021-12-22 15:25:20|2849.6|2843.6|2849.1|2843.1|2849.6|2843.6|2849.1|2843.1|3
1640186730000|2021-12-22 15:25:30|2849.4|2843.4|2849.1|2843.1|2849.4|2843.4|2848.9|2842.9|4
1640186740000|2021-12-22 15:25:40|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|2
1640186760000|2021-12-22 15:26:00|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1640186790000|2021-12-22 15:26:30|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1640186800000|2021-12-22 15:26:40|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1640186810000|2021-12-22 15:26:50|2849.1|2843.1|2849.6|2843.6|2849.6|2843.6|2848.9|2842.9|5
1640186830000|2021-12-22 15:27:10|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1640186840000|2021-12-22 15:27:20|2850.1|2844.1|2849.9|2843.9|2850.1|2844.1|2849.9|2843.9|2
1640186860000|2021-12-22 15:27:40|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1640186880000|2021-12-22 15:28:00|2849.9|2843.9|2850.4|2844.4|2850.4|2844.4|2849.9|2843.9|3
1640186910000|2021-12-22 15:28:30|2850.6|2844.6|2850.1|2844.1|2850.6|2844.6|2850.1|2844.1|2
1640186950000|2021-12-22 15:29:10|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.4|2843.4|4
1640187020000|2021-12-22 15:30:20|2849.9|2843.9|2850.6|2844.6|2850.6|2844.6|2849.9|2843.9|3
1640187030000|2021-12-22 15:30:30|2848.6|2842.6|2848.6|2842.6|2849.1|2843.1|2848.6|2842.6|4
1640187050000|2021-12-22 15:30:50|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|2
1640187060000|2021-12-22 15:31:00|2848.9|2842.9|2848.9|2842.9|2849.1|2843.1|2848.9|2842.9|3
1640187070000|2021-12-22 15:31:10|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|5
1640187090000|2021-12-22 15:31:30|2849.4|2843.4|2849.1|2843.1|2849.4|2843.4|2848.6|2842.6|6
1640187100000|2021-12-22 15:31:40|2849.4|2843.4|2848.6|2842.6|2849.4|2843.4|2848.6|2842.6|6
1640187110000|2021-12-22 15:31:50|2848.9|2842.9|2848.6|2842.6|2849.1|2843.1|2848.6|2842.6|4
1640187130000|2021-12-22 15:32:10|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1640187140000|2021-12-22 15:32:20|2848.1|2842.1|2848.4|2842.4|2848.4|2842.4|2848.1|2842.1|2
1640187160000|2021-12-22 15:32:40|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1640187170000|2021-12-22 15:32:50|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1640187180000|2021-12-22 15:33:00|2849.1|2843.1|2849.4|2843.4|2849.4|2843.4|2848.6|2842.6|6
1640187200000|2021-12-22 15:33:20|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1640187220000|2021-12-22 15:33:40|2848.9|2842.9|2848.9|2842.9|2849.1|2843.1|2848.9|2842.9|5
1640187230000|2021-12-22 15:33:50|2848.6|2842.6|2849.1|2843.1|2849.1|2843.1|2848.6|2842.6|3
1640187270000|2021-12-22 15:34:30|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1640187280000|2021-12-22 15:34:40|2850.1|2844.1|2849.1|2843.1|2850.4|2844.4|2849.1|2843.1|6
1640187300000|2021-12-22 15:35:00|2849.4|2843.4|2849.6|2843.6|2849.6|2843.6|2849.4|2843.4|2
1640187310000|2021-12-22 15:35:10|2849.4|2843.4|2849.1|2843.1|2849.4|2843.4|2849.1|2843.1|2
1640187330000|2021-12-22 15:35:30|2849.4|2843.4|2848.1|2842.1|2849.4|2843.4|2848.1|2842.1|4
1640187340000|2021-12-22 15:35:40|2848.4|2842.4|2848.9|2842.9|2849.1|2843.1|2848.4|2842.4|5
1640187360000|2021-12-22 15:36:00|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1640187370000|2021-12-22 15:36:10|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1640187380000|2021-12-22 15:36:20|2848.4|2842.4|2849.4|2843.4|2849.4|2843.4|2848.4|2842.4|5
1640187390000|2021-12-22 15:36:30|2849.6|2843.6|2849.4|2843.4|2849.6|2843.6|2849.4|2843.4|2
1640187400000|2021-12-22 15:36:40|2849.6|2843.6|2849.4|2843.4|2849.6|2843.6|2849.4|2843.4|2
1640187410000|2021-12-22 15:36:50|2849.6|2843.6|2849.9|2843.9|2850.1|2844.1|2849.6|2843.6|4
1640187420000|2021-12-22 15:37:00|2850.1|2844.1|2851.4|2845.4|2851.4|2845.4|2850.1|2844.1|3
1640187430000|2021-12-22 15:37:10|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1640187440000|2021-12-22 15:37:20|2850.4|2844.4|2851.4|2845.4|2851.4|2845.4|2850.4|2844.4|2
1640187460000|2021-12-22 15:37:40|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1640187470000|2021-12-22 15:37:50|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1640187490000|2021-12-22 15:38:10|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1640187500000|2021-12-22 15:38:20|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1640187550000|2021-12-22 15:39:10|2851.1|2845.1|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|4
1640187570000|2021-12-22 15:39:30|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1640187600000|2021-12-22 15:40:00|2851.4|2845.4|2851.1|2845.1|2851.4|2845.4|2851.1|2845.1|2
1640187620000|2021-12-22 15:40:20|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851.4|2845.4|2
1640187650000|2021-12-22 15:40:50|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|3
1640187660000|2021-12-22 15:41:00|2851.6|2845.6|2851.1|2845.1|2851.6|2845.6|2851.1|2845.1|5
1640187670000|2021-12-22 15:41:10|2850.9|2844.9|2850.1|2844.1|2850.9|2844.9|2850.1|2844.1|2
1640187680000|2021-12-22 15:41:20|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1640187690000|2021-12-22 15:41:30|2850.1|2844.1|2849.9|2843.9|2850.1|2844.1|2849.9|2843.9|6
1640187700000|2021-12-22 15:41:40|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2850.1|2844.1|2
1640187710000|2021-12-22 15:41:50|2850.1|2844.1|2849.6|2843.6|2850.1|2844.1|2849.6|2843.6|3
1640187730000|2021-12-22 15:42:10|2849.9|2843.9|2850.4|2844.4|2850.6|2844.6|2849.9|2843.9|5
1640187740000|2021-12-22 15:42:20|2850.6|2844.6|2850.6|2844.6|2851.1|2845.1|2850.6|2844.6|4
1640187760000|2021-12-22 15:42:40|2850.9|2844.9|2851.1|2845.1|2851.1|2845.1|2850.9|2844.9|2
1640187790000|2021-12-22 15:43:10|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1640187840000|2021-12-22 15:44:00|2851.1|2845.1|2851.6|2845.6|2851.6|2845.6|2851.1|2845.1|2
1640187850000|2021-12-22 15:44:10|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1640187870000|2021-12-22 15:44:30|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1640188000000|2021-12-22 15:46:40|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1640188030000|2021-12-22 15:47:10|2851.1|2845.1|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|2
1640188040000|2021-12-22 15:47:20|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1640188050000|2021-12-22 15:47:30|2850.9|2844.9|2850.4|2844.4|2850.9|2844.9|2850.4|2844.4|3
1640188060000|2021-12-22 15:47:40|2850.6|2844.6|2851.1|2845.1|2851.1|2845.1|2850.6|2844.6|5
1640188090000|2021-12-22 15:48:10|2850.9|2844.9|2850.1|2844.1|2850.9|2844.9|2850.1|2844.1|4
1640188150000|2021-12-22 15:49:10|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1640188160000|2021-12-22 15:49:20|2850.1|2844.1|2849.9|2843.9|2850.1|2844.1|2849.9|2843.9|2
1640188180000|2021-12-22 15:49:40|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2850.1|2844.1|2
1640188190000|2021-12-22 15:49:50|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1640188210000|2021-12-22 15:50:10|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1640188220000|2021-12-22 15:50:20|2850.6|2844.6|2849.4|2843.4|2850.6|2844.6|2849.4|2843.4|3
1640188230000|2021-12-22 15:50:30|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1640188240000|2021-12-22 15:50:40|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1640188250000|2021-12-22 15:50:50|2849.1|2843.1|2849.6|2843.6|2849.6|2843.6|2849.1|2843.1|3
1640188270000|2021-12-22 15:51:10|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.6|2843.6|2
1640188280000|2021-12-22 15:51:20|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1640188290000|2021-12-22 15:51:30|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1640188350000|2021-12-22 15:52:30|2850.4|2844.4|2850.6|2844.6|2850.6|2844.6|2850.4|2844.4|2
1640188360000|2021-12-22 15:52:40|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2849.9|2843.9|5
1640188370000|2021-12-22 15:52:50|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2850.1|2844.1|2
1640188380000|2021-12-22 15:53:00|2849.6|2843.6|2849.9|2843.9|2849.9|2843.9|2849.6|2843.6|2
1640188410000|2021-12-22 15:53:30|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1640188430000|2021-12-22 15:53:50|2849.6|2843.6|2849.1|2843.1|2849.6|2843.6|2849.1|2843.1|3
1640188450000|2021-12-22 15:54:10|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.6|2842.6|3
1640188460000|2021-12-22 15:54:20|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|3
1640188480000|2021-12-22 15:54:40|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1640188520000|2021-12-22 15:55:20|2849.1|2843.1|2847.4|2841.4|2849.1|2843.1|2847.1|2841.1|3
1640188530000|2021-12-22 15:55:30|2847.1|2841.1|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|3
1640188540000|2021-12-22 15:55:40|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640188550000|2021-12-22 15:55:50|2847.6|2841.6|2847.4|2841.4|2847.9|2841.9|2847.4|2841.4|4
1640188560000|2021-12-22 15:56:00|2847.1|2841.1|2846.9|2840.9|2847.1|2841.1|2846.1|2840.1|5
1640188570000|2021-12-22 15:56:10|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1640188580000|2021-12-22 15:56:20|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.6|2839.6|4
1640188590000|2021-12-22 15:56:30|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|2
1640188600000|2021-12-22 15:56:40|2844.9|2838.9|2845.9|2839.9|2845.9|2839.9|2844.9|2838.9|4
1640188610000|2021-12-22 15:56:50|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|3
1640188620000|2021-12-22 15:57:00|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|2
1640188630000|2021-12-22 15:57:10|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1640188640000|2021-12-22 15:57:20|2844.6|2838.6|2843.6|2837.6|2844.6|2838.6|2843.4|2837.4|3
1640188660000|2021-12-22 15:57:40|2843.4|2837.4|2841.6|2835.6|2843.4|2837.4|2841.6|2835.6|3
1640188670000|2021-12-22 15:57:50|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640188680000|2021-12-22 15:58:00|2842.4|2836.4|2841.4|2835.4|2843.1|2837.1|2841.4|2835.4|10
1640188690000|2021-12-22 15:58:10|2841.6|2835.6|2842.6|2836.6|2842.6|2836.6|2841.6|2835.6|5
1640188700000|2021-12-22 15:58:20|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1640188710000|2021-12-22 15:58:30|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.1|2836.1|5
1640188720000|2021-12-22 15:58:40|2842.4|2836.4|2841.4|2835.4|2842.4|2836.4|2841.4|2835.4|2
1640188730000|2021-12-22 15:58:50|2841.1|2835.1|2839.6|2833.6|2841.1|2835.1|2838.1|2832.1|8
1640188740000|2021-12-22 15:59:00|2840.1|2834.1|2839.9|2833.9|2841.1|2835.1|2839.9|2833.9|6
1640188750000|2021-12-22 15:59:10|2840.1|2834.1|2841.1|2835.1|2841.9|2835.9|2839.9|2833.9|6
1640188760000|2021-12-22 15:59:20|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1640188770000|2021-12-22 15:59:30|2840.9|2834.9|2838.9|2832.9|2841.1|2835.1|2838.9|2832.9|8
1640188780000|2021-12-22 15:59:40|2838.6|2832.6|2838.9|2832.9|2839.1|2833.1|2838.6|2832.6|6
1640188790000|2021-12-22 15:59:50|2838.6|2832.6|2839.4|2833.4|2839.4|2833.4|2838.6|2832.6|4
1640188800000|2021-12-22 16:00:00|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1640188810000|2021-12-22 16:00:10|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1640188820000|2021-12-22 16:00:20|2838.9|2832.9|2838.4|2832.4|2838.9|2832.9|2838.4|2832.4|3
1640188830000|2021-12-22 16:00:30|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2836.4|2830.4|11
1640188840000|2021-12-22 16:00:40|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2836.6|2830.6|6
1640188850000|2021-12-22 16:00:50|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640188860000|2021-12-22 16:01:00|2837.9|2831.9|2838.9|2832.9|2838.9|2832.9|2837.9|2831.9|2
1640188870000|2021-12-22 16:01:10|2839.4|2833.4|2838.4|2832.4|2839.9|2833.9|2838.4|2832.4|5
1640188880000|2021-12-22 16:01:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640188890000|2021-12-22 16:01:30|2839.6|2833.6|2840.4|2834.4|2840.6|2834.6|2839.6|2833.6|4
1640188900000|2021-12-22 16:01:40|2840.6|2834.6|2839.4|2833.4|2841.1|2835.1|2839.4|2833.4|4
1640188910000|2021-12-22 16:01:50|2839.6|2833.6|2839.1|2833.1|2839.9|2833.9|2839.1|2833.1|4
1640188930000|2021-12-22 16:02:10|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|4
1640188940000|2021-12-22 16:02:20|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1640188950000|2021-12-22 16:02:30|2840.1|2834.1|2837.4|2831.4|2840.1|2834.1|2837.4|2831.4|4
1640188970000|2021-12-22 16:02:50|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|2
1640188980000|2021-12-22 16:03:00|2837.6|2831.6|2836.6|2830.6|2837.9|2831.9|2836.6|2830.6|5
1640189000000|2021-12-22 16:03:20|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1640189010000|2021-12-22 16:03:30|2838.1|2832.1|2839.6|2833.6|2839.9|2833.9|2838.1|2832.1|7
1640189020000|2021-12-22 16:03:40|2839.9|2833.9|2838.9|2832.9|2840.4|2834.4|2838.9|2832.9|7
1640189030000|2021-12-22 16:03:50|2838.1|2832.1|2836.6|2830.6|2838.1|2832.1|2836.4|2830.4|3
1640189040000|2021-12-22 16:04:00|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|5
1640189050000|2021-12-22 16:04:10|2836.1|2830.1|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|3
1640189060000|2021-12-22 16:04:20|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1640189070000|2021-12-22 16:04:30|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640189080000|2021-12-22 16:04:40|2836.6|2830.6|2836.4|2830.4|2836.9|2830.9|2836.4|2830.4|8
1640189100000|2021-12-22 16:05:00|2836.9|2830.9|2836.4|2830.4|2837.1|2831.1|2836.4|2830.4|8
1640189120000|2021-12-22 16:05:20|2836.6|2830.6|2837.1|2831.1|2837.1|2831.1|2836.6|2830.6|3
1640189130000|2021-12-22 16:05:30|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|2
1640189140000|2021-12-22 16:05:40|2837.9|2831.9|2838.4|2832.4|2838.6|2832.6|2837.9|2831.9|7
1640189150000|2021-12-22 16:05:50|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1640189160000|2021-12-22 16:06:00|2838.4|2832.4|2836.4|2830.4|2838.4|2832.4|2836.4|2830.4|5
1640189170000|2021-12-22 16:06:10|2836.1|2830.1|2837.4|2831.4|2837.4|2831.4|2836.1|2830.1|6
1640189190000|2021-12-22 16:06:30|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|2
1640189210000|2021-12-22 16:06:50|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640189220000|2021-12-22 16:07:00|2837.6|2831.6|2836.9|2830.9|2837.6|2831.6|2836.4|2830.4|6
1640189270000|2021-12-22 16:07:50|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1640189280000|2021-12-22 16:08:00|2835.9|2829.9|2836.6|2830.6|2836.6|2830.6|2835.9|2829.9|2
1640189290000|2021-12-22 16:08:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1640189300000|2021-12-22 16:08:20|2836.1|2830.1|2834.4|2828.4|2836.1|2830.1|2834.1|2828.1|9
1640189310000|2021-12-22 16:08:30|2834.1|2828.1|2833.6|2827.6|2834.1|2828.1|2833.6|2827.6|2
1640189320000|2021-12-22 16:08:40|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1640189330000|2021-12-22 16:08:50|2834.1|2828.1|2834.4|2828.4|2834.9|2828.9|2834.1|2828.1|9
1640189340000|2021-12-22 16:09:00|2834.6|2828.6|2835.6|2829.6|2835.6|2829.6|2834.4|2828.4|5
1640189350000|2021-12-22 16:09:10|2835.9|2829.9|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|4
1640189360000|2021-12-22 16:09:20|2835.9|2829.9|2834.6|2828.6|2835.9|2829.9|2834.4|2828.4|5
1640189370000|2021-12-22 16:09:30|2834.9|2828.9|2833.6|2827.6|2835.1|2829.1|2832.9|2826.9|5
1640189380000|2021-12-22 16:09:40|2833.9|2827.9|2834.9|2828.9|2834.9|2828.9|2833.6|2827.6|7
1640189400000|2021-12-22 16:10:00|2834.6|2828.6|2834.9|2828.9|2836.1|2830.1|2834.6|2828.6|6
1640189410000|2021-12-22 16:10:10|2835|2829|2834.1|2828.1|2835.1|2829.1|2834.1|2828.1|6
1640189440000|2021-12-22 16:10:40|2834.4|2828.4|2834.6|2828.6|2834.6|2828.6|2834.4|2828.4|2
1640189460000|2021-12-22 16:11:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1640189470000|2021-12-22 16:11:10|2835.4|2829.4|2835.9|2829.9|2836.6|2830.6|2835.4|2829.4|5
1640189480000|2021-12-22 16:11:20|2836.1|2830.1|2837.4|2831.4|2837.6|2831.6|2835.9|2829.9|8
1640189490000|2021-12-22 16:11:30|2837.1|2831.1|2834.9|2828.9|2837.4|2831.4|2834.9|2828.9|9
1640189500000|2021-12-22 16:11:40|2835.1|2829.1|2834.1|2828.1|2835.1|2829.1|2834.1|2828.1|4
1640189510000|2021-12-22 16:11:50|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1640189520000|2021-12-22 16:12:00|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2834.1|2828.1|4
1640189530000|2021-12-22 16:12:10|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1640189540000|2021-12-22 16:12:20|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.6|2827.6|2
1640189560000|2021-12-22 16:12:40|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1640189570000|2021-12-22 16:12:50|2834.1|2828.1|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|3
1640189580000|2021-12-22 16:13:00|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1640189590000|2021-12-22 16:13:10|2834.6|2828.6|2835.9|2829.9|2836.1|2830.1|2834.6|2828.6|7
1640189600000|2021-12-22 16:13:20|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.1|2829.1|5
1640189610000|2021-12-22 16:13:30|2835.1|2829.1|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|3
1640189620000|2021-12-22 16:13:40|2835.6|2829.6|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|2
1640189630000|2021-12-22 16:13:50|2834.9|2828.9|2835.4|2829.4|2835.9|2829.9|2834.9|2828.9|5
1640189640000|2021-12-22 16:14:00|2834.6|2828.6|2833.9|2827.9|2834.6|2828.6|2833.9|2827.9|8
1640189650000|2021-12-22 16:14:10|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.6|2827.6|4
1640189670000|2021-12-22 16:14:30|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1640189700000|2021-12-22 16:15:00|2834.4|2828.4|2833.6|2827.6|2834.4|2828.4|2833.6|2827.6|4
1640189720000|2021-12-22 16:15:20|2833.9|2827.9|2834.1|2828.1|2834.6|2828.6|2833.9|2827.9|4
1640189730000|2021-12-22 16:15:30|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1640189740000|2021-12-22 16:15:40|2833.6|2827.6|2831.9|2825.9|2833.6|2827.6|2831.9|2825.9|3
1640189750000|2021-12-22 16:15:50|2832.1|2826.1|2832.1|2826.1|2834.4|2828.4|2832.1|2826.1|10
1640189760000|2021-12-22 16:16:00|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2830.9|2824.9|4
1640189770000|2021-12-22 16:16:10|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2830.9|2824.9|3
1640189780000|2021-12-22 16:16:20|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640189790000|2021-12-22 16:16:30|2831.6|2825.6|2831.1|2825.1|2832.1|2826.1|2831.1|2825.1|6
1640189800000|2021-12-22 16:16:40|2831.4|2825.4|2831.9|2825.9|2831.9|2825.9|2831.4|2825.4|2
1640189810000|2021-12-22 16:16:50|2831.6|2825.6|2831.6|2825.6|2831.9|2825.9|2831.1|2825.1|9
1640189820000|2021-12-22 16:17:00|2831.4|2825.4|2832.1|2826.1|2832.9|2826.9|2831.1|2825.1|7
1640189830000|2021-12-22 16:17:10|2831.9|2825.9|2832.6|2826.6|2832.9|2826.9|2831.9|2825.9|6
1640189840000|2021-12-22 16:17:20|2830.4|2824.4|2833|2827|2833|2827|2830.4|2824.4|2
1640189850000|2021-12-22 16:17:30|2833.4|2827.4|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|2
1640189860000|2021-12-22 16:17:40|2834.1|2828.1|2835.1|2829.1|2835.9|2829.9|2834|2828|7
1640189870000|2021-12-22 16:17:50|2835.4|2829.4|2834.9|2828.9|2835.4|2829.4|2834.6|2828.6|7
1640189880000|2021-12-22 16:18:00|2835.1|2829.1|2831.1|2825.1|2835.1|2829.1|2831.1|2825.1|5
1640189890000|2021-12-22 16:18:10|2831.3|2825.3|2831.4|2825.4|2831.6|2825.6|2831.3|2825.3|4
1640189900000|2021-12-22 16:18:20|2831.9|2825.9|2832.4|2826.4|2832.9|2826.9|2831.9|2825.9|6
1640189910000|2021-12-22 16:18:30|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1640189920000|2021-12-22 16:18:40|2832.9|2826.9|2832.9|2826.9|2833.4|2827.4|2832.9|2826.9|3
1640189940000|2021-12-22 16:19:00|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2831.4|2825.4|6
1640189950000|2021-12-22 16:19:10|2831.9|2825.9|2831.1|2825.1|2831.9|2825.9|2831.1|2825.1|4
1640189960000|2021-12-22 16:19:20|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.9|2824.9|2
1640189970000|2021-12-22 16:19:30|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2830.9|2824.9|6
1640189980000|2021-12-22 16:19:40|2831.4|2825.4|2830.6|2824.6|2831.4|2825.4|2830.6|2824.6|2
1640189990000|2021-12-22 16:19:50|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1640190000000|2021-12-22 16:20:00|2831.1|2825.1|2831.1|2825.1|2831.4|2825.4|2830.9|2824.9|5
1640190010000|2021-12-22 16:20:10|2830.6|2824.6|2830.9|2824.9|2831.1|2825.1|2830.6|2824.6|4
1640190020000|2021-12-22 16:20:20|2831.1|2825.1|2831.4|2825.4|2831.6|2825.6|2831.1|2825.1|6
1640190030000|2021-12-22 16:20:30|2831.6|2825.6|2830.4|2824.4|2831.6|2825.6|2830.1|2824.1|4
1640190050000|2021-12-22 16:20:50|2829.9|2823.9|2829.4|2823.4|2830.4|2824.4|2829.4|2823.4|3
1640190060000|2021-12-22 16:21:00|2829.9|2823.9|2827.6|2821.6|2829.9|2823.9|2827.4|2821.4|11
1640190070000|2021-12-22 16:21:10|2827.9|2821.9|2826.9|2820.9|2828.1|2822.1|2826.9|2820.9|7
1640190080000|2021-12-22 16:21:20|2827.6|2821.6|2827.9|2821.9|2828.6|2822.6|2827.6|2821.6|6
1640190090000|2021-12-22 16:21:30|2828.4|2822.4|2829.4|2823.4|2829.4|2823.4|2828.4|2822.4|4
1640190100000|2021-12-22 16:21:40|2829.6|2823.6|2829.9|2823.9|2830.1|2824.1|2829.6|2823.6|6
1640190110000|2021-12-22 16:21:50|2829.6|2823.6|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|2
1640190120000|2021-12-22 16:22:00|2829.6|2823.6|2829.4|2823.4|2829.6|2823.6|2829.4|2823.4|2
1640190140000|2021-12-22 16:22:20|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640190150000|2021-12-22 16:22:30|2829.4|2823.4|2827.1|2821.1|2829.4|2823.4|2826.9|2820.9|5
1640190160000|2021-12-22 16:22:40|2826.9|2820.9|2827.6|2821.6|2827.6|2821.6|2826.9|2820.9|4
1640190170000|2021-12-22 16:22:50|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640190180000|2021-12-22 16:23:00|2827.9|2821.9|2828.4|2822.4|2828.4|2822.4|2827.9|2821.9|2
1640190190000|2021-12-22 16:23:10|2826.9|2820.9|2827.6|2821.6|2827.6|2821.6|2826.9|2820.9|3
1640190210000|2021-12-22 16:23:30|2828.1|2822.1|2829.6|2823.6|2829.6|2823.6|2828.1|2822.1|4
1640190220000|2021-12-22 16:23:40|2830.4|2824.4|2831.1|2825.1|2831.1|2825.1|2830.4|2824.4|5
1640190230000|2021-12-22 16:23:50|2831.6|2825.6|2832.6|2826.6|2832.6|2826.6|2831.6|2825.6|6
1640190240000|2021-12-22 16:24:00|2832.9|2826.9|2831.1|2825.1|2832.9|2826.9|2831.1|2825.1|6
1640190250000|2021-12-22 16:24:10|2831.4|2825.4|2832.4|2826.4|2832.4|2826.4|2831.4|2825.4|5
1640190260000|2021-12-22 16:24:20|2832.6|2826.6|2832.1|2826.1|2832.9|2826.9|2832.1|2826.1|4
1640190270000|2021-12-22 16:24:30|2832.4|2826.4|2830.9|2824.9|2832.4|2826.4|2830.9|2824.9|6
1640190280000|2021-12-22 16:24:40|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2830.1|2824.1|7
1640190290000|2021-12-22 16:24:50|2830.9|2824.9|2830.1|2824.1|2830.9|2824.9|2830.1|2824.1|2
1640190300000|2021-12-22 16:25:00|2830.6|2824.6|2831.1|2825.1|2831.1|2825.1|2830.6|2824.6|2
1640190310000|2021-12-22 16:25:10|2831.4|2825.4|2831.6|2825.6|2832.6|2826.6|2831.4|2825.4|8
1640190320000|2021-12-22 16:25:20|2831.4|2825.4|2831.9|2825.9|2831.9|2825.9|2831.4|2825.4|3
1640190330000|2021-12-22 16:25:30|2832.1|2826.1|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|3
1640190340000|2021-12-22 16:25:40|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640190350000|2021-12-22 16:25:50|2831.4|2825.4|2830.6|2824.6|2831.4|2825.4|2830.6|2824.6|4
1640190360000|2021-12-22 16:26:00|2830.9|2824.9|2830.9|2824.9|2831.1|2825.1|2830.6|2824.6|7
1640190370000|2021-12-22 16:26:10|2830.6|2824.6|2829.4|2823.4|2830.6|2824.6|2829.4|2823.4|2
1640190380000|2021-12-22 16:26:20|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640190390000|2021-12-22 16:26:30|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1640190400000|2021-12-22 16:26:40|2830.6|2824.6|2830.1|2824.1|2830.6|2824.6|2830.1|2824.1|3
1640190410000|2021-12-22 16:26:50|2830.4|2824.4|2830.9|2824.9|2831.1|2825.1|2830.4|2824.4|5
1640190420000|2021-12-22 16:27:00|2831.4|2825.4|2831.9|2825.9|2831.9|2825.9|2831.4|2825.4|3
1640190430000|2021-12-22 16:27:10|2832.1|2826.1|2831.1|2825.1|2832.1|2826.1|2831.1|2825.1|5
1640190440000|2021-12-22 16:27:20|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1640190450000|2021-12-22 16:27:30|2831.4|2825.4|2832.9|2826.9|2833.1|2827.1|2830.9|2824.9|9
1640190460000|2021-12-22 16:27:40|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|2
1640190470000|2021-12-22 16:27:50|2832.4|2826.4|2832.9|2826.9|2832.9|2826.9|2832.4|2826.4|3
1640190500000|2021-12-22 16:28:20|2832.6|2826.6|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|4
1640190520000|2021-12-22 16:28:40|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1640190530000|2021-12-22 16:28:50|2830.9|2824.9|2830.6|2824.6|2831.1|2825.1|2830.4|2824.4|6
1640190540000|2021-12-22 16:29:00|2830.9|2824.9|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|3
1640190550000|2021-12-22 16:29:10|2830.1|2824.1|2829.9|2823.9|2830.1|2824.1|2829.9|2823.9|2
1640190560000|2021-12-22 16:29:20|2829.6|2823.6|2828.9|2822.9|2829.6|2823.6|2828.1|2822.1|4
1640190570000|2021-12-22 16:29:30|2829.1|2823.1|2829.4|2823.4|2829.4|2823.4|2828.4|2822.4|12
1640190580000|2021-12-22 16:29:40|2829.9|2823.9|2831.1|2825.1|2831.1|2825.1|2829.9|2823.9|6
1640190590000|2021-12-22 16:29:50|2830.1|2824.1|2832.9|2826.9|2833.4|2827.4|2830.1|2824.1|20
1640190600000|2021-12-22 16:30:00|2833.1|2827.1|2830.1|2824.1|2833.1|2827.1|2830.1|2824.1|11
1640190610000|2021-12-22 16:30:10|2829.9|2823.9|2827.9|2821.9|2829.9|2823.9|2827.9|2821.9|11
1640190620000|2021-12-22 16:30:20|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2827.9|2821.9|5
1640190630000|2021-12-22 16:30:30|2828.9|2822.9|2827.3|2821.3|2829.1|2823.1|2827.3|2821.3|11
1640190640000|2021-12-22 16:30:40|2827|2821|2826.9|2820.9|2827.1|2821.1|2826.1|2820.1|7
1640190650000|2021-12-22 16:30:50|2826.4|2820.4|2826.6|2820.6|2826.9|2820.9|2826.1|2820.1|10
1640190660000|2021-12-22 16:31:00|2826.4|2820.4|2827.4|2821.4|2827.4|2821.4|2826.4|2820.4|6
1640190670000|2021-12-22 16:31:10|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2826.9|2820.9|3
1640190680000|2021-12-22 16:31:20|2827.4|2821.4|2829.1|2823.1|2829.4|2823.4|2827.4|2821.4|6
1640190690000|2021-12-22 16:31:30|2829.4|2823.4|2828.1|2822.1|2830.1|2824.1|2827.9|2821.9|9
1640190700000|2021-12-22 16:31:40|2828.4|2822.4|2829.6|2823.6|2829.6|2823.6|2828.4|2822.4|3
1640190710000|2021-12-22 16:31:50|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1640190720000|2021-12-22 16:32:00|2829.4|2823.4|2828.1|2822.1|2829.4|2823.4|2828.1|2822.1|8
1640190730000|2021-12-22 16:32:10|2827.9|2821.9|2827.1|2821.1|2828.1|2822.1|2826.9|2820.9|9
1640190740000|2021-12-22 16:32:20|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1640190750000|2021-12-22 16:32:30|2827.4|2821.4|2829.6|2823.6|2830.1|2824.1|2827.4|2821.4|10
1640190760000|2021-12-22 16:32:40|2828.6|2822.6|2828.4|2822.4|2828.6|2822.6|2828.4|2822.4|2
1640190770000|2021-12-22 16:32:50|2828.1|2822.1|2827.9|2821.9|2828.1|2822.1|2827.4|2821.4|12
1640190780000|2021-12-22 16:33:00|2827.6|2821.6|2827.1|2821.1|2828.1|2822.1|2827.1|2821.1|7
1640190790000|2021-12-22 16:33:10|2826.9|2820.9|2828.4|2822.4|2828.4|2822.4|2826.9|2820.9|4
1640190800000|2021-12-22 16:33:20|2828.1|2822.1|2829.1|2823.1|2829.1|2823.1|2828.1|2822.1|6
1640190810000|2021-12-22 16:33:30|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640190820000|2021-12-22 16:33:40|2828.1|2822.1|2827.6|2821.6|2828.1|2822.1|2827.1|2821.1|8
1640190830000|2021-12-22 16:33:50|2827.4|2821.4|2827.4|2821.4|2827.6|2821.6|2827.4|2821.4|3
1640190850000|2021-12-22 16:34:10|2827.6|2821.6|2827.4|2821.4|2827.6|2821.6|2827.4|2821.4|2
1640190860000|2021-12-22 16:34:20|2827.9|2821.9|2828.1|2822.1|2828.6|2822.6|2827.9|2821.9|5
1640190870000|2021-12-22 16:34:30|2827.9|2821.9|2827.1|2821.1|2827.9|2821.9|2827.1|2821.1|2
1640190880000|2021-12-22 16:34:40|2826.9|2820.9|2826.6|2820.6|2826.9|2820.9|2826.6|2820.6|2
1640190890000|2021-12-22 16:34:50|2826.4|2820.4|2826.4|2820.4|2826.6|2820.6|2825.9|2819.9|6
1640190900000|2021-12-22 16:35:00|2826.6|2820.6|2829.1|2823.1|2829.1|2823.1|2826.6|2820.6|7
1640190920000|2021-12-22 16:35:20|2829.4|2823.4|2830.6|2824.6|2830.6|2824.6|2829.4|2823.4|7
1640190930000|2021-12-22 16:35:30|2830.9|2824.9|2829.6|2823.6|2831.4|2825.4|2829.4|2823.4|9
1640190940000|2021-12-22 16:35:40|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2829.1|2823.1|2
1640190950000|2021-12-22 16:35:50|2829.9|2823.9|2829.4|2823.4|2829.9|2823.9|2829.1|2823.1|3
1640190960000|2021-12-22 16:36:00|2829.6|2823.6|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|2
1640190970000|2021-12-22 16:36:10|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2829.1|2823.1|11
1640190990000|2021-12-22 16:36:30|2830.4|2824.4|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|4
1640191010000|2021-12-22 16:36:50|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640191020000|2021-12-22 16:37:00|2829.4|2823.4|2829.6|2823.6|2829.9|2823.9|2829.4|2823.4|4
1640191030000|2021-12-22 16:37:10|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1640191040000|2021-12-22 16:37:20|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1640191050000|2021-12-22 16:37:30|2829.6|2823.6|2829.9|2823.9|2830.1|2824.1|2829.4|2823.4|7
1640191060000|2021-12-22 16:37:40|2830.1|2824.1|2829.9|2823.9|2830.1|2824.1|2828.6|2822.6|6
1640191070000|2021-12-22 16:37:50|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2829.6|2823.6|4
1640191080000|2021-12-22 16:38:00|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1640191090000|2021-12-22 16:38:10|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1640191100000|2021-12-22 16:38:20|2829.6|2823.6|2829.4|2823.4|2829.6|2823.6|2829.4|2823.4|2
1640191110000|2021-12-22 16:38:30|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640191120000|2021-12-22 16:38:40|2829.9|2823.9|2830.1|2824.1|2830.6|2824.6|2829.9|2823.9|6
1640191130000|2021-12-22 16:38:50|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640191150000|2021-12-22 16:39:10|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1640191160000|2021-12-22 16:39:20|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1640191200000|2021-12-22 16:40:00|2830.1|2824.1|2830.6|2824.6|2830.6|2824.6|2830.1|2824.1|3
1640191210000|2021-12-22 16:40:10|2830.9|2824.9|2831.4|2825.4|2831.4|2825.4|2830.9|2824.9|2
1640191220000|2021-12-22 16:40:20|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1640191230000|2021-12-22 16:40:30|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640191240000|2021-12-22 16:40:40|2831.1|2825.1|2830.6|2824.6|2831.1|2825.1|2830.6|2824.6|2
1640191250000|2021-12-22 16:40:50|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640191260000|2021-12-22 16:41:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640191280000|2021-12-22 16:41:20|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|2
1640191300000|2021-12-22 16:41:40|2832.4|2826.4|2831.9|2825.9|2832.4|2826.4|2831.9|2825.9|2
1640191310000|2021-12-22 16:41:50|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1640191320000|2021-12-22 16:42:00|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|4
1640191330000|2021-12-22 16:42:10|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1640191360000|2021-12-22 16:42:40|2831.9|2825.9|2832.6|2826.6|2832.6|2826.6|2831.9|2825.9|5
1640191370000|2021-12-22 16:42:50|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|2
1640191380000|2021-12-22 16:43:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640191400000|2021-12-22 16:43:20|2830.6|2824.6|2830.1|2824.1|2830.6|2824.6|2830.1|2824.1|3
1640191410000|2021-12-22 16:43:30|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1640191420000|2021-12-22 16:43:40|2829.4|2823.4|2829.4|2823.4|2829.6|2823.6|2829.4|2823.4|3
1640191430000|2021-12-22 16:43:50|2829.1|2823.1|2828.6|2822.6|2829.1|2823.1|2828.6|2822.6|2
1640191440000|2021-12-22 16:44:00|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2828.4|2822.4|3
1640191450000|2021-12-22 16:44:10|2828.1|2822.1|2828.9|2822.9|2828.9|2822.9|2827.9|2821.9|5
1640191500000|2021-12-22 16:45:00|2829.1|2823.1|2829.1|2823.1|2829.6|2823.6|2829.1|2823.1|4
1640191510000|2021-12-22 16:45:10|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1640191530000|2021-12-22 16:45:30|2829.6|2823.6|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|2
1640191600000|2021-12-22 16:46:40|2830.1|2824.1|2829.6|2823.6|2830.1|2824.1|2829.6|2823.6|5
1640191620000|2021-12-22 16:47:00|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2829.1|2823.1|2
1640191650000|2021-12-22 16:47:30|2829.4|2823.4|2829.6|2823.6|2829.6|2823.6|2829.4|2823.4|2
1640191660000|2021-12-22 16:47:40|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2829.1|2823.1|2
1640191670000|2021-12-22 16:47:50|2829.4|2823.4|2829.6|2823.6|2829.6|2823.6|2829.4|2823.4|2
1640191680000|2021-12-22 16:48:00|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1640191690000|2021-12-22 16:48:10|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640191700000|2021-12-22 16:48:20|2829.9|2823.9|2830.6|2824.6|2830.6|2824.6|2829.9|2823.9|3
1640191710000|2021-12-22 16:48:30|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640191720000|2021-12-22 16:48:40|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|3
1640191730000|2021-12-22 16:48:50|2830.9|2824.9|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|2
1640191740000|2021-12-22 16:49:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640191750000|2021-12-22 16:49:10|2830.6|2824.6|2831.1|2825.1|2831.1|2825.1|2830.4|2824.4|5
1640191760000|2021-12-22 16:49:20|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640191770000|2021-12-22 16:49:30|2831.6|2825.6|2832.1|2826.1|2832.1|2826.1|2831.6|2825.6|5
1640191800000|2021-12-22 16:50:00|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1640191810000|2021-12-22 16:50:10|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640191820000|2021-12-22 16:50:20|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|2
1640191850000|2021-12-22 16:50:50|2832.6|2826.6|2833.1|2827.1|2833.1|2827.1|2832.6|2826.6|3
1640191940000|2021-12-22 16:52:20|2832.9|2826.9|2832.6|2826.6|2833.1|2827.1|2832.6|2826.6|3
1640191970000|2021-12-22 16:52:50|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1640192040000|2021-12-22 16:54:00|2833.4|2827.4|2834.4|2828.4|2834.4|2828.4|2833.4|2827.4|3
1640192060000|2021-12-22 16:54:20|2834.6|2828.6|2835.4|2829.4|2835.6|2829.6|2834.6|2828.6|6
1640192080000|2021-12-22 16:54:40|2835.1|2829.1|2834.4|2828.4|2835.1|2829.1|2834.4|2828.4|2
1640192090000|2021-12-22 16:54:50|2833.4|2827.4|2832.6|2826.6|2833.4|2827.4|2832.6|2826.6|4
1640192100000|2021-12-22 16:55:00|2832.9|2826.9|2833.4|2827.4|2833.4|2827.4|2832.9|2826.9|5
1640192110000|2021-12-22 16:55:10|2833.9|2827.9|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|4
1640192120000|2021-12-22 16:55:20|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1640192130000|2021-12-22 16:55:30|2835.1|2829.1|2835.9|2829.9|2836.1|2830.1|2835.1|2829.1|6
1640192140000|2021-12-22 16:55:40|2836.1|2830.1|2835.4|2829.4|2836.1|2830.1|2835.1|2829.1|3
1640192150000|2021-12-22 16:55:50|2835.1|2829.1|2835.9|2829.9|2835.9|2829.9|2835.1|2829.1|3
1640192160000|2021-12-22 16:56:00|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|3
1640192170000|2021-12-22 16:56:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1640192180000|2021-12-22 16:56:20|2836.6|2830.6|2835.6|2829.6|2836.6|2830.6|2835.6|2829.6|3
1640192190000|2021-12-22 16:56:30|2835.4|2829.4|2835.4|2829.4|2835.6|2829.6|2835.1|2829.1|4
1640192200000|2021-12-22 16:56:40|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|2
1640192210000|2021-12-22 16:56:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640192250000|2021-12-22 16:57:30|2835.9|2829.9|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|5
1640192260000|2021-12-22 16:57:40|2836.6|2830.6|2836.6|2830.6|2837.1|2831.1|2836.6|2830.6|4
1640192280000|2021-12-22 16:58:00|2836.9|2830.9|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|3
1640192290000|2021-12-22 16:58:10|2836.6|2830.6|2835.9|2829.9|2836.6|2830.6|2835.9|2829.9|3
1640192300000|2021-12-22 16:58:20|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1640192320000|2021-12-22 16:58:40|2836.1|2830.1|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|3
1640192330000|2021-12-22 16:58:50|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1640192340000|2021-12-22 16:59:00|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1640192350000|2021-12-22 16:59:10|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1640192360000|2021-12-22 16:59:20|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1640192370000|2021-12-22 16:59:30|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1640192380000|2021-12-22 16:59:40|2835.9|2829.9|2835.4|2829.4|2835.9|2829.9|2835.4|2829.4|3
1640192390000|2021-12-22 16:59:50|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|2
1640192410000|2021-12-22 17:00:10|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1640192450000|2021-12-22 17:00:50|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1640192470000|2021-12-22 17:01:10|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1640192490000|2021-12-22 17:01:30|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1640192500000|2021-12-22 17:01:40|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1640192550000|2021-12-22 17:02:30|2836.9|2830.9|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|3
1640192570000|2021-12-22 17:02:50|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640192580000|2021-12-22 17:03:00|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640192600000|2021-12-22 17:03:20|2838.4|2832.4|2839.6|2833.6|2839.6|2833.6|2838.1|2832.1|7
1640192620000|2021-12-22 17:03:40|2839.4|2833.4|2838.4|2832.4|2839.4|2833.4|2838.4|2832.4|2
1640192630000|2021-12-22 17:03:50|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640192640000|2021-12-22 17:04:00|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1640192650000|2021-12-22 17:04:10|2839.1|2833.1|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|2
1640192680000|2021-12-22 17:04:40|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1640192710000|2021-12-22 17:05:10|2839.4|2833.4|2836.9|2830.9|2839.4|2833.4|2836.6|2830.6|4
1640192720000|2021-12-22 17:05:20|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1640192730000|2021-12-22 17:05:30|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640192740000|2021-12-22 17:05:40|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1640192770000|2021-12-22 17:06:10|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640192790000|2021-12-22 17:06:30|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640192810000|2021-12-22 17:06:50|2836.4|2830.4|2834.9|2828.9|2836.4|2830.4|2834.9|2828.9|2
1640192820000|2021-12-22 17:07:00|2835.1|2829.1|2833.6|2827.6|2835.1|2829.1|2833.6|2827.6|2
1640192840000|2021-12-22 17:07:20|2833.1|2827.1|2829.9|2823.9|2833.1|2827.1|2829.9|2823.9|3
1640192860000|2021-12-22 17:07:40|2827.9|2821.9|2827.4|2821.4|2827.9|2821.9|2827.4|2821.4|2
1640192870000|2021-12-22 17:07:50|2827.1|2821.1|2827.6|2821.6|2827.6|2821.6|2827.1|2821.1|4
1640192880000|2021-12-22 17:08:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640192890000|2021-12-22 17:08:10|2827.6|2821.6|2827.9|2821.9|2827.9|2821.9|2827.4|2821.4|3
1640192970000|2021-12-22 17:09:30|2828.1|2822.1|2827.9|2821.9|2828.1|2822.1|2827.9|2821.9|2
1640193020000|2021-12-22 17:10:20|2828.9|2822.9|2827.9|2821.9|2828.9|2822.9|2827.9|2821.9|2
1640193080000|2021-12-22 17:11:20|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640193130000|2021-12-22 17:12:10|2827.9|2821.9|2827.4|2821.4|2827.9|2821.9|2827.4|2821.4|2
1640193220000|2021-12-22 17:13:40|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640193230000|2021-12-22 17:13:50|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|2
1640193260000|2021-12-22 17:14:20|2828.4|2822.4|2827.6|2821.6|2828.4|2822.4|2827.6|2821.6|4
1640193840000|2021-12-22 17:24:00|2827.4|2821.4|2826.9|2820.9|2827.4|2821.4|2826.9|2820.9|2
1640193860000|2021-12-22 17:24:20|2826.6|2820.6|2827.6|2821.6|2827.6|2821.6|2826.6|2820.6|3
1640193990000|2021-12-22 17:26:30|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|2
1640194000000|2021-12-22 17:26:40|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640194250000|2021-12-22 17:30:50|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640194490000|2021-12-22 17:34:50|2826.9|2820.9|2826.9|2820.9|2827.1|2821.1|2826.9|2820.9|3
1640194510000|2021-12-22 17:35:10|2826.6|2820.6|2826.9|2820.9|2826.9|2820.9|2826.6|2820.6|2
1640194570000|2021-12-22 17:36:10|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640194600000|2021-12-22 17:36:40|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640194780000|2021-12-22 17:39:40|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640194880000|2021-12-22 17:41:20|2827.6|2821.6|2827.4|2821.4|2827.6|2821.6|2827.4|2821.4|2
1640194940000|2021-12-22 17:42:20|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640194960000|2021-12-22 17:42:40|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640194990000|2021-12-22 17:43:10|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640195150000|2021-12-22 17:45:50|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640195160000|2021-12-22 17:46:00|2827.6|2821.6|2827.1|2821.1|2827.6|2821.6|2827.1|2821.1|3
1640195170000|2021-12-22 17:46:10|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640195180000|2021-12-22 17:46:20|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1640195190000|2021-12-22 17:46:30|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1640195200000|2021-12-22 17:46:40|2827.1|2821.1|2827.9|2821.9|2827.9|2821.9|2827.1|2821.1|2
1640195230000|2021-12-22 17:47:10|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640195320000|2021-12-22 17:48:40|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1640195410000|2021-12-22 17:50:10|2827.9|2821.9|2827.1|2821.1|2827.9|2821.9|2827.1|2821.1|2
1640195420000|2021-12-22 17:50:20|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.6|2820.6|3
1640195430000|2021-12-22 17:50:30|2827.1|2821.1|2825.1|2819.1|2827.1|2821.1|2825.1|2819.1|4
1640195440000|2021-12-22 17:50:40|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1640195460000|2021-12-22 17:51:00|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2825.1|2819.1|2
1640195470000|2021-12-22 17:51:10|2825.1|2819.1|2825.9|2819.9|2826.1|2820.1|2825.1|2819.1|5
1640195600000|2021-12-22 17:53:20|2825.6|2819.6|2824.9|2818.9|2825.6|2819.6|2824.9|2818.9|2
1640195640000|2021-12-22 17:54:00|2825.1|2819.1|2825.4|2819.4|2825.6|2819.6|2825.1|2819.1|11
1640195700000|2021-12-22 17:55:00|2825.1|2819.1|2824.9|2818.9|2825.1|2819.1|2824.9|2818.9|2
1640195730000|2021-12-22 17:55:30|2825.1|2819.1|2825.3|2819.3|2825.3|2819.3|2825.1|2819.1|2
1640195760000|2021-12-22 17:56:00|2825.6|2819.6|2825.9|2819.9|2826.1|2820.1|2825.6|2819.6|3
1640195790000|2021-12-22 17:56:30|2826.1|2820.1|2826.3|2820.3|2826.3|2820.3|2826.1|2820.1|2
1640195830000|2021-12-22 17:57:10|2826.6|2820.6|2826.8|2820.8|2826.8|2820.8|2826.6|2820.6|2
1640195840000|2021-12-22 17:57:20|2827|2821|2827.4|2821.4|2827.4|2821.4|2827|2821|2
1640195850000|2021-12-22 17:57:30|2827.3|2821.3|2827.1|2821.1|2827.3|2821.3|2827.1|2821.1|2
1640195860000|2021-12-22 17:57:40|2827.8|2821.8|2827|2821|2827.8|2821.8|2827|2821|2
1640195880000|2021-12-22 17:58:00|2826.8|2820.8|2826.1|2820.1|2826.8|2820.8|2826.1|2820.1|2
1640195890000|2021-12-22 17:58:10|2825.9|2819.9|2826|2820|2826|2820|2825.9|2819.9|2
1640195920000|2021-12-22 17:58:40|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1640195940000|2021-12-22 17:59:00|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|1
1640195950000|2021-12-22 17:59:10|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1640195960000|2021-12-22 17:59:20|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640221320000|2021-12-23 01:02:00|2822.5|2816.5|2822.8|2816.8|2822.9|2816.9|2822.5|2816.5|5
1640221330000|2021-12-23 01:02:10|2822.5|2816.5|2822|2816|2822.5|2816.5|2822|2816|3
1640221340000|2021-12-23 01:02:20|2822.3|2816.3|2822.8|2816.8|2822.8|2816.8|2822.3|2816.3|2
1640221350000|2021-12-23 01:02:30|2823|2817|2823|2817|2823|2817|2823|2817|1
1640221360000|2021-12-23 01:02:40|2822.8|2816.8|2821.8|2815.8|2822.8|2816.8|2821.8|2815.8|8
1640221370000|2021-12-23 01:02:50|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1640221380000|2021-12-23 01:03:00|2822.3|2816.3|2822.6|2816.6|2822.6|2816.6|2822.3|2816.3|3
1640221390000|2021-12-23 01:03:10|2822.3|2816.3|2821.5|2815.5|2822.5|2816.5|2821.5|2815.5|4
1640221400000|2021-12-23 01:03:20|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1640221420000|2021-12-23 01:03:40|2821.4|2815.4|2821.3|2815.3|2821.4|2815.4|2821.3|2815.3|2
1640221470000|2021-12-23 01:04:30|2822.3|2816.3|2822.8|2816.8|2823|2817|2821.8|2815.8|6
1640221480000|2021-12-23 01:04:40|2823|2817|2822.9|2816.9|2823|2817|2822.9|2816.9|2
1640221490000|2021-12-23 01:04:50|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1640221500000|2021-12-23 01:05:00|2823.5|2817.5|2825.3|2819.3|2825.3|2819.3|2823.5|2817.5|5
1640221510000|2021-12-23 01:05:10|2825.5|2819.5|2827|2821|2827|2821|2825.5|2819.5|3
1640221530000|2021-12-23 01:05:30|2827.3|2821.3|2827.9|2821.9|2827.9|2821.9|2827.3|2821.3|4
1640221540000|2021-12-23 01:05:40|2827.5|2821.5|2828|2822|2828|2822|2827.5|2821.5|4
1640221550000|2021-12-23 01:05:50|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640221560000|2021-12-23 01:06:00|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1640221570000|2021-12-23 01:06:10|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640221580000|2021-12-23 01:06:20|2828|2822|2827.3|2821.3|2828|2822|2827.3|2821.3|3
1640221670000|2021-12-23 01:07:50|2827|2821|2826.6|2820.6|2827|2821|2826.6|2820.6|2
1640221680000|2021-12-23 01:08:00|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640221700000|2021-12-23 01:08:20|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640221720000|2021-12-23 01:08:40|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|4
1640221730000|2021-12-23 01:08:50|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640221740000|2021-12-23 01:09:00|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640221760000|2021-12-23 01:09:20|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640221770000|2021-12-23 01:09:30|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640221790000|2021-12-23 01:09:50|2826|2820|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|4
1640221800000|2021-12-23 01:10:00|2826|2820|2827|2821|2827|2821|2825.5|2819.5|8
1640221810000|2021-12-23 01:10:10|2827.3|2821.3|2828.3|2822.3|2828.3|2822.3|2827.3|2821.3|6
1640221830000|2021-12-23 01:10:30|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640221840000|2021-12-23 01:10:40|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1640221850000|2021-12-23 01:10:50|2829.1|2823.1|2829.8|2823.8|2829.8|2823.8|2829.1|2823.1|3
1640221860000|2021-12-23 01:11:00|2830|2824|2828.8|2822.8|2830|2824|2828.8|2822.8|3
1640221870000|2021-12-23 01:11:10|2829|2823|2829|2823|2829|2823|2829|2823|1
1640221890000|2021-12-23 01:11:30|2828.8|2822.8|2832.8|2826.8|2832.8|2826.8|2828.6|2822.6|5
1640221900000|2021-12-23 01:11:40|2832.5|2826.5|2831.9|2825.9|2832.5|2826.5|2831.9|2825.9|8
1640221910000|2021-12-23 01:11:50|2831|2825|2831.8|2825.8|2831.8|2825.8|2831|2825|3
1640221920000|2021-12-23 01:12:00|2831.4|2825.4|2830.3|2824.3|2831.4|2825.4|2830.3|2824.3|4
1640221930000|2021-12-23 01:12:10|2830|2824|2828.8|2822.8|2830|2824|2828.8|2822.8|4
1640221940000|2021-12-23 01:12:20|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1640221980000|2021-12-23 01:13:00|2828.5|2822.5|2828.6|2822.6|2828.6|2822.6|2828.5|2822.5|2
1640221990000|2021-12-23 01:13:10|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1640222000000|2021-12-23 01:13:20|2828.5|2822.5|2827.8|2821.8|2828.5|2822.5|2827.8|2821.8|3
1640222010000|2021-12-23 01:13:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640222020000|2021-12-23 01:13:40|2827.4|2821.4|2827.6|2821.6|2827.6|2821.6|2827.4|2821.4|4
1640222040000|2021-12-23 01:14:00|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640222060000|2021-12-23 01:14:20|2827.1|2821.1|2826.3|2820.3|2827.1|2821.1|2826.3|2820.3|5
1640222070000|2021-12-23 01:14:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640222100000|2021-12-23 01:15:00|2826.3|2820.3|2827.1|2821.1|2827.1|2821.1|2826.3|2820.3|3
1640222130000|2021-12-23 01:15:30|2827.5|2821.5|2827.6|2821.6|2827.6|2821.6|2827.5|2821.5|4
1640222140000|2021-12-23 01:15:40|2828.1|2822.1|2828.3|2822.3|2828.3|2822.3|2828.1|2822.1|2
1640222150000|2021-12-23 01:15:50|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|4
1640222190000|2021-12-23 01:16:30|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.8|2822.8|4
1640222200000|2021-12-23 01:16:40|2829|2823|2829|2823|2829|2823|2829|2823|1
1640222210000|2021-12-23 01:16:50|2828.9|2822.9|2829|2823|2829|2823|2828.9|2822.9|2
1640222260000|2021-12-23 01:17:40|2829.3|2823.3|2829.1|2823.1|2829.3|2823.3|2829.1|2823.1|4
1640222270000|2021-12-23 01:17:50|2829.3|2823.3|2829.5|2823.5|2829.6|2823.6|2828.8|2822.8|12
1640222280000|2021-12-23 01:18:00|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640222320000|2021-12-23 01:18:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640222330000|2021-12-23 01:18:50|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640222340000|2021-12-23 01:19:00|2829|2823|2828|2822|2829|2823|2828|2822|2
1640222350000|2021-12-23 01:19:10|2827.8|2821.8|2827.8|2821.8|2828|2822|2827.8|2821.8|3
1640222360000|2021-12-23 01:19:20|2828|2822|2828|2822|2828|2822|2828|2822|1
1640222400000|2021-12-23 01:20:00|2828.4|2822.4|2828.4|2822.4|2828.5|2822.5|2828.4|2822.4|3
1640222410000|2021-12-23 01:20:10|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640222460000|2021-12-23 01:21:00|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640222470000|2021-12-23 01:21:10|2828.9|2822.9|2828.8|2822.8|2828.9|2822.9|2828.8|2822.8|2
1640222480000|2021-12-23 01:21:20|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|3
1640222490000|2021-12-23 01:21:30|2828.3|2822.3|2828|2822|2828.3|2822.3|2827.8|2821.8|3
1640222500000|2021-12-23 01:21:40|2828.6|2822.6|2828.6|2822.6|2829.3|2823.3|2828.5|2822.5|4
1640222530000|2021-12-23 01:22:10|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1640222600000|2021-12-23 01:23:20|2828.8|2822.8|2829|2823|2829|2823|2828.6|2822.6|4
1640222640000|2021-12-23 01:24:00|2829.3|2823.3|2829.6|2823.6|2829.6|2823.6|2829.3|2823.3|3
1640222650000|2021-12-23 01:24:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640222670000|2021-12-23 01:24:30|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640222680000|2021-12-23 01:24:40|2829.8|2823.8|2829.9|2823.9|2830|2824|2829.8|2823.8|3
1640222690000|2021-12-23 01:24:50|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1640222700000|2021-12-23 01:25:00|2828.9|2822.9|2829|2823|2829|2823|2828.8|2822.8|4
1640222710000|2021-12-23 01:25:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640222720000|2021-12-23 01:25:20|2827.5|2821.5|2828.3|2822.3|2828.3|2822.3|2827.5|2821.5|4
1640222730000|2021-12-23 01:25:30|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1640222750000|2021-12-23 01:25:50|2828.6|2822.6|2828.5|2822.5|2828.6|2822.6|2828.5|2822.5|2
1640222760000|2021-12-23 01:26:00|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|2
1640222770000|2021-12-23 01:26:10|2828|2822|2828|2822|2828|2822|2828|2822|1
1640222800000|2021-12-23 01:26:40|2827.8|2821.8|2827.6|2821.6|2827.8|2821.8|2827.4|2821.4|4
1640222810000|2021-12-23 01:26:50|2827.9|2821.9|2828|2822|2828|2822|2827.8|2821.8|11
1640222820000|2021-12-23 01:27:00|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1640222840000|2021-12-23 01:27:20|2828.5|2822.5|2828.6|2822.6|2828.8|2822.8|2828.5|2822.5|3
1640222850000|2021-12-23 01:27:30|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1640222870000|2021-12-23 01:27:50|2828.8|2822.8|2828.6|2822.6|2828.8|2822.8|2828.3|2822.3|3
1640222880000|2021-12-23 01:28:00|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640222890000|2021-12-23 01:28:10|2828.5|2822.5|2829.3|2823.3|2829.3|2823.3|2828.5|2822.5|2
1640222900000|2021-12-23 01:28:20|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1640222910000|2021-12-23 01:28:30|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640222950000|2021-12-23 01:29:10|2829.3|2823.3|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|3
1640223000000|2021-12-23 01:30:00|2829.5|2823.5|2829.8|2823.8|2830|2824|2829.5|2823.5|3
1640223020000|2021-12-23 01:30:20|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640223030000|2021-12-23 01:30:30|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640223040000|2021-12-23 01:30:40|2830.1|2824.1|2830.3|2824.3|2830.3|2824.3|2830.1|2824.1|2
1640223050000|2021-12-23 01:30:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640223060000|2021-12-23 01:31:00|2830.9|2824.9|2830.9|2824.9|2831.3|2825.3|2830.9|2824.9|5
1640223070000|2021-12-23 01:31:10|2830.8|2824.8|2830.4|2824.4|2830.8|2824.8|2830.4|2824.4|2
1640223080000|2021-12-23 01:31:20|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640223090000|2021-12-23 01:31:30|2830.8|2824.8|2830.9|2824.9|2830.9|2824.9|2830.8|2824.8|2
1640223100000|2021-12-23 01:31:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1640223140000|2021-12-23 01:32:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640223230000|2021-12-23 01:33:50|2830.9|2824.9|2830.8|2824.8|2830.9|2824.9|2830.8|2824.8|2
1640223240000|2021-12-23 01:34:00|2831.3|2825.3|2831.1|2825.1|2831.3|2825.3|2831.1|2825.1|2
1640223250000|2021-12-23 01:34:10|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640223260000|2021-12-23 01:34:20|2831.1|2825.1|2831.3|2825.3|2831.3|2825.3|2831.1|2825.1|2
1640223300000|2021-12-23 01:35:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640223310000|2021-12-23 01:35:10|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640223360000|2021-12-23 01:36:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640223410000|2021-12-23 01:36:50|2831.5|2825.5|2831.9|2825.9|2832.3|2826.3|2831.5|2825.5|4
1640223420000|2021-12-23 01:37:00|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2831.9|2825.9|5
1640223430000|2021-12-23 01:37:10|2833.1|2827.1|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|2
1640223450000|2021-12-23 01:37:30|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1640223460000|2021-12-23 01:37:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640223470000|2021-12-23 01:37:50|2832.3|2826.3|2832.5|2826.5|2832.8|2826.8|2832.3|2826.3|4
1640223480000|2021-12-23 01:38:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640223500000|2021-12-23 01:38:20|2832.5|2826.5|2833|2827|2833|2827|2832.5|2826.5|3
1640223530000|2021-12-23 01:38:50|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|3
1640223540000|2021-12-23 01:39:00|2833.6|2827.6|2835|2829|2835|2829|2833.6|2827.6|2
1640223590000|2021-12-23 01:39:50|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1640223600000|2021-12-23 01:40:00|2835.3|2829.3|2835.4|2829.4|2835.4|2829.4|2835.3|2829.3|2
1640223610000|2021-12-23 01:40:10|2835.3|2829.3|2834.3|2828.3|2835.3|2829.3|2834.3|2828.3|3
1640223630000|2021-12-23 01:40:30|2834|2828|2834.1|2828.1|2834.1|2828.1|2834|2828|2
1640223650000|2021-12-23 01:40:50|2834|2828|2834|2828|2834|2828|2834|2828|1
1640223660000|2021-12-23 01:41:00|2833.8|2827.8|2833|2827|2833.8|2827.8|2833|2827|3
1640223680000|2021-12-23 01:41:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640223690000|2021-12-23 01:41:30|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|4
1640223700000|2021-12-23 01:41:40|2832|2826|2832|2826|2832|2826|2832|2826|1
1640223710000|2021-12-23 01:41:50|2831.8|2825.8|2832.3|2826.3|2832.6|2826.6|2831.8|2825.8|5
1640223720000|2021-12-23 01:42:00|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1640223730000|2021-12-23 01:42:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640223740000|2021-12-23 01:42:20|2832.3|2826.3|2832|2826|2832.3|2826.3|2831.4|2825.4|3
1640223750000|2021-12-23 01:42:30|2832.4|2826.4|2832.5|2826.5|2832.6|2826.6|2832.3|2826.3|5
1640223770000|2021-12-23 01:42:50|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640223780000|2021-12-23 01:43:00|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1640223790000|2021-12-23 01:43:10|2832.8|2826.8|2833.5|2827.5|2833.5|2827.5|2832.8|2826.8|4
1640223800000|2021-12-23 01:43:20|2833.4|2827.4|2832.9|2826.9|2833.4|2827.4|2832.9|2826.9|3
1640223810000|2021-12-23 01:43:30|2833|2827|2833.5|2827.5|2833.5|2827.5|2833|2827|2
1640223820000|2021-12-23 01:43:40|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|4
1640223830000|2021-12-23 01:43:50|2833.8|2827.8|2833|2827|2833.8|2827.8|2832.5|2826.5|7
1640223840000|2021-12-23 01:44:00|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1640223850000|2021-12-23 01:44:10|2833.3|2827.3|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|3
1640223860000|2021-12-23 01:44:20|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1640223880000|2021-12-23 01:44:40|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1640223890000|2021-12-23 01:44:50|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1640223900000|2021-12-23 01:45:00|2833.6|2827.6|2833.8|2827.8|2833.8|2827.8|2833.6|2827.6|2
1640223910000|2021-12-23 01:45:10|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1640223920000|2021-12-23 01:45:20|2833.4|2827.4|2833.3|2827.3|2833.4|2827.4|2833.3|2827.3|2
1640223930000|2021-12-23 01:45:30|2833.6|2827.6|2833.8|2827.8|2833.8|2827.8|2833.6|2827.6|2
1640223940000|2021-12-23 01:45:40|2834|2828|2834|2828|2834|2828|2834|2828|1
1640223950000|2021-12-23 01:45:50|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1640223980000|2021-12-23 01:46:20|2834|2828|2834.3|2828.3|2834.3|2828.3|2834|2828|2
1640224010000|2021-12-23 01:46:50|2834|2828|2833.8|2827.8|2834|2828|2833.5|2827.5|3
1640224020000|2021-12-23 01:47:00|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.5|2827.5|3
1640224030000|2021-12-23 01:47:10|2833.3|2827.3|2833.8|2827.8|2833.9|2827.9|2833.3|2827.3|9
1640224040000|2021-12-23 01:47:20|2833.9|2827.9|2833.8|2827.8|2833.9|2827.9|2833.8|2827.8|6
1640224050000|2021-12-23 01:47:30|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1640224080000|2021-12-23 01:48:00|2833.9|2827.9|2834|2828|2834|2828|2833.9|2827.9|2
1640224090000|2021-12-23 01:48:10|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1640224110000|2021-12-23 01:48:30|2833.9|2827.9|2834|2828|2834|2828|2833.9|2827.9|2
1640224130000|2021-12-23 01:48:50|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2833.8|2827.8|3
1640224140000|2021-12-23 01:49:00|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1640224160000|2021-12-23 01:49:20|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1640224170000|2021-12-23 01:49:30|2836.8|2830.8|2836.6|2830.6|2836.8|2830.8|2836.6|2830.6|2
1640224190000|2021-12-23 01:49:50|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|5
1640224200000|2021-12-23 01:50:00|2836.6|2830.6|2837.5|2831.5|2837.5|2831.5|2836.6|2830.6|5
1640224210000|2021-12-23 01:50:10|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1640224240000|2021-12-23 01:50:40|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640224250000|2021-12-23 01:50:50|2837.5|2831.5|2837|2831|2837.5|2831.5|2836.8|2830.8|5
1640224260000|2021-12-23 01:51:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640224270000|2021-12-23 01:51:10|2837|2831|2837|2831|2837|2831|2836.8|2830.8|5
1640224280000|2021-12-23 01:51:20|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1640224310000|2021-12-23 01:51:50|2836.4|2830.4|2836.3|2830.3|2836.4|2830.4|2836.3|2830.3|2
1640224330000|2021-12-23 01:52:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1640224390000|2021-12-23 01:53:10|2836.3|2830.3|2834.3|2828.3|2836.3|2830.3|2834.3|2828.3|3
1640224420000|2021-12-23 01:53:40|2834.6|2828.6|2833.5|2827.5|2834.6|2828.6|2833.5|2827.5|3
1640224440000|2021-12-23 01:54:00|2833.8|2827.8|2834.5|2828.5|2834.5|2828.5|2833.8|2827.8|7
1640224460000|2021-12-23 01:54:20|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1640224490000|2021-12-23 01:54:50|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1640224500000|2021-12-23 01:55:00|2835.3|2829.3|2835.5|2829.5|2835.8|2829.8|2835.3|2829.3|4
1640224520000|2021-12-23 01:55:20|2835.3|2829.3|2834.9|2828.9|2835.3|2829.3|2834.9|2828.9|2
1640224530000|2021-12-23 01:55:30|2834.8|2828.8|2835|2829|2835.3|2829.3|2834.8|2828.8|4
1640224540000|2021-12-23 01:55:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640224550000|2021-12-23 01:55:50|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1640224560000|2021-12-23 01:56:00|2835|2829|2835|2829|2835|2829|2835|2829|1
1640224570000|2021-12-23 01:56:10|2835.3|2829.3|2835.5|2829.5|2835.8|2829.8|2835.3|2829.3|4
1640224590000|2021-12-23 01:56:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640224600000|2021-12-23 01:56:40|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640224610000|2021-12-23 01:56:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640224650000|2021-12-23 01:57:30|2835.8|2829.8|2836.5|2830.5|2836.5|2830.5|2835.8|2829.8|3
1640224660000|2021-12-23 01:57:40|2838|2832|2838|2832|2838|2832|2838|2832|1
1640224670000|2021-12-23 01:57:50|2837.8|2831.8|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|3
1640224680000|2021-12-23 01:58:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1640224800000|2021-12-23 02:00:00|2837.9|2831.9|2839.3|2833.3|2839.8|2833.8|2837.9|2831.9|9
1640224810000|2021-12-23 02:00:10|2839.1|2833.1|2839.1|2833.1|2839.5|2833.5|2838.8|2832.8|7
1640224830000|2021-12-23 02:00:30|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1640224840000|2021-12-23 02:00:40|2839.8|2833.8|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|4
1640224850000|2021-12-23 02:00:50|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1640224860000|2021-12-23 02:01:00|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1640224870000|2021-12-23 02:01:10|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|10
1640224880000|2021-12-23 02:01:20|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.6|2833.6|5
1640224890000|2021-12-23 02:01:30|2839.5|2833.5|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|11
1640224900000|2021-12-23 02:01:40|2839.8|2833.8|2839.3|2833.3|2839.8|2833.8|2839.3|2833.3|10
1640224910000|2021-12-23 02:01:50|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2839|2833|4
1640224920000|2021-12-23 02:02:00|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1640224980000|2021-12-23 02:03:00|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1640224990000|2021-12-23 02:03:10|2839|2833|2839|2833|2839|2833|2838.5|2832.5|4
1640225000000|2021-12-23 02:03:20|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640225030000|2021-12-23 02:03:50|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1640225040000|2021-12-23 02:04:00|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1640225060000|2021-12-23 02:04:20|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1640225070000|2021-12-23 02:04:30|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1640225080000|2021-12-23 02:04:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640225100000|2021-12-23 02:05:00|2839|2833|2839|2833|2839.3|2833.3|2839|2833|3
1640225110000|2021-12-23 02:05:10|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640225120000|2021-12-23 02:05:20|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640225160000|2021-12-23 02:06:00|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640225190000|2021-12-23 02:06:30|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640225230000|2021-12-23 02:07:10|2838.8|2832.8|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|2
1640225260000|2021-12-23 02:07:40|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1640225280000|2021-12-23 02:08:00|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838|2832|6
1640225310000|2021-12-23 02:08:30|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1640225370000|2021-12-23 02:09:30|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1640225380000|2021-12-23 02:09:40|2838.3|2832.3|2838.5|2832.5|2838.8|2832.8|2838.3|2832.3|4
1640225400000|2021-12-23 02:10:00|2839|2833|2839|2833|2839.5|2833.5|2839|2833|4
1640225440000|2021-12-23 02:10:40|2838.8|2832.8|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|2
1640225450000|2021-12-23 02:10:50|2839.6|2833.6|2838.8|2832.8|2839.6|2833.6|2838.8|2832.8|3
1640225460000|2021-12-23 02:11:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640225470000|2021-12-23 02:11:10|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1640225490000|2021-12-23 02:11:30|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|2
1640225510000|2021-12-23 02:11:50|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1640225690000|2021-12-23 02:14:50|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1640225700000|2021-12-23 02:15:00|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|2
1640226000000|2021-12-23 02:20:00|2839.5|2833.5|2840|2834|2840|2834|2839.5|2833.5|2
1640226010000|2021-12-23 02:20:10|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1640226020000|2021-12-23 02:20:20|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1640226040000|2021-12-23 02:20:40|2838.8|2832.8|2838.3|2832.3|2838.8|2832.8|2838.3|2832.3|2
1640226070000|2021-12-23 02:21:10|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640226110000|2021-12-23 02:21:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640226160000|2021-12-23 02:22:40|2838|2832|2838|2832|2838|2832|2838|2832|1
1640226170000|2021-12-23 02:22:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640226180000|2021-12-23 02:23:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1640226190000|2021-12-23 02:23:10|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640226300000|2021-12-23 02:25:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640226420000|2021-12-23 02:27:00|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1640226470000|2021-12-23 02:27:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640226510000|2021-12-23 02:28:30|2838|2832|2838.5|2832.5|2838.5|2832.5|2838|2832|2
1640226520000|2021-12-23 02:28:40|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640226600000|2021-12-23 02:30:00|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1640226610000|2021-12-23 02:30:10|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|2
1640226620000|2021-12-23 02:30:20|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|3
1640226640000|2021-12-23 02:30:40|2840|2834|2840|2834|2840|2834|2840|2834|1
1640226660000|2021-12-23 02:31:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640226670000|2021-12-23 02:31:10|2839.3|2833.3|2840.3|2834.3|2840.3|2834.3|2839.3|2833.3|5
1640226680000|2021-12-23 02:31:20|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1640226690000|2021-12-23 02:31:30|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|3
1640226710000|2021-12-23 02:31:50|2840.5|2834.5|2841.9|2835.9|2841.9|2835.9|2840.5|2834.5|4
1640226740000|2021-12-23 02:32:20|2841.8|2835.8|2841.9|2835.9|2842.1|2836.1|2841.3|2835.3|6
1640226770000|2021-12-23 02:32:50|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640226780000|2021-12-23 02:33:00|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1640226790000|2021-12-23 02:33:10|2841.5|2835.5|2840.5|2834.5|2841.5|2835.5|2840.5|2834.5|5
1640226800000|2021-12-23 02:33:20|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1640226820000|2021-12-23 02:33:40|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1640226830000|2021-12-23 02:33:50|2841|2835|2841|2835|2841|2835|2841|2835|1
1640226850000|2021-12-23 02:34:10|2840.8|2834.8|2839.5|2833.5|2840.8|2834.8|2839.5|2833.5|7
1640226860000|2021-12-23 02:34:20|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.3|2833.3|4
1640226870000|2021-12-23 02:34:30|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640226900000|2021-12-23 02:35:00|2840.1|2834.1|2840|2834|2840.4|2834.4|2840|2834|4
1640226920000|2021-12-23 02:35:20|2840.3|2834.3|2839.8|2833.8|2840.3|2834.3|2839.8|2833.8|3
1640226940000|2021-12-23 02:35:40|2839.5|2833.5|2838.3|2832.3|2839.5|2833.5|2838.3|2832.3|3
1640226950000|2021-12-23 02:35:50|2838.5|2832.5|2838.5|2832.5|2838.9|2832.9|2838.3|2832.3|6
1640226960000|2021-12-23 02:36:00|2838.3|2832.3|2838.3|2832.3|2838.6|2832.6|2838.1|2832.1|5
1640226970000|2021-12-23 02:36:10|2838.6|2832.6|2838.5|2832.5|2838.6|2832.6|2838.5|2832.5|2
1640226990000|2021-12-23 02:36:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640227000000|2021-12-23 02:36:40|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640227040000|2021-12-23 02:37:20|2838.6|2832.6|2839.1|2833.1|2839.1|2833.1|2838.6|2832.6|3
1640227060000|2021-12-23 02:37:40|2839|2833|2839|2833|2839|2833|2839|2833|1
1640227070000|2021-12-23 02:37:50|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640227080000|2021-12-23 02:38:00|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1640227090000|2021-12-23 02:38:10|2839|2833|2839|2833|2839|2833|2839|2833|1
1640227100000|2021-12-23 02:38:20|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640227110000|2021-12-23 02:38:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1640227120000|2021-12-23 02:38:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640227130000|2021-12-23 02:38:50|2839|2833|2839|2833|2839|2833|2839|2833|1
1640227140000|2021-12-23 02:39:00|2838.9|2832.9|2838|2832|2838.9|2832.9|2838|2832|2
1640227150000|2021-12-23 02:39:10|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640227160000|2021-12-23 02:39:20|2838.5|2832.5|2838.6|2832.6|2838.6|2832.6|2838.5|2832.5|2
1640227170000|2021-12-23 02:39:30|2838.8|2832.8|2838.8|2832.8|2839|2833|2838.8|2832.8|3
1640227200000|2021-12-23 02:40:00|2839|2833|2839|2833|2839|2833|2839|2833|1
1640227220000|2021-12-23 02:40:20|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839|2833|3
1640227230000|2021-12-23 02:40:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1640227270000|2021-12-23 02:41:10|2838.8|2832.8|2838.6|2832.6|2838.8|2832.8|2838.6|2832.6|2
1640227280000|2021-12-23 02:41:20|2838.4|2832.4|2837.6|2831.6|2838.4|2832.4|2837.6|2831.6|2
1640227300000|2021-12-23 02:41:40|2838|2832|2836.8|2830.8|2838|2832|2836.5|2830.5|6
1640227310000|2021-12-23 02:41:50|2836.6|2830.6|2836.3|2830.3|2836.6|2830.6|2836.3|2830.3|2
1640227320000|2021-12-23 02:42:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640227330000|2021-12-23 02:42:10|2836|2830|2836.8|2830.8|2836.8|2830.8|2836|2830|2
1640227340000|2021-12-23 02:42:20|2837|2831|2837|2831|2837|2831|2837|2831|1
1640227360000|2021-12-23 02:42:40|2837.1|2831.1|2837.5|2831.5|2837.5|2831.5|2837.1|2831.1|6
1640227370000|2021-12-23 02:42:50|2837.4|2831.4|2837.5|2831.5|2837.5|2831.5|2837.4|2831.4|2
1640227380000|2021-12-23 02:43:00|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1640227390000|2021-12-23 02:43:10|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1640227400000|2021-12-23 02:43:20|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1640227420000|2021-12-23 02:43:40|2837.3|2831.3|2837.4|2831.4|2837.4|2831.4|2837.3|2831.3|2
1640227440000|2021-12-23 02:44:00|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1640227450000|2021-12-23 02:44:10|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1640227500000|2021-12-23 02:45:00|2837.8|2831.8|2837.4|2831.4|2837.8|2831.8|2837.4|2831.4|4
1640227510000|2021-12-23 02:45:10|2836.9|2830.9|2836.8|2830.8|2836.9|2830.9|2836.5|2830.5|3
1640227520000|2021-12-23 02:45:20|2837|2831|2836.5|2830.5|2837|2831|2836.5|2830.5|3
1640227540000|2021-12-23 02:45:40|2836.6|2830.6|2837|2831|2837|2831|2836.6|2830.6|7
1640227550000|2021-12-23 02:45:50|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1640227570000|2021-12-23 02:46:10|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1640227580000|2021-12-23 02:46:20|2836.8|2830.8|2836.8|2830.8|2837|2831|2836.8|2830.8|7
1640227590000|2021-12-23 02:46:30|2836.9|2830.9|2836.8|2830.8|2836.9|2830.9|2836.8|2830.8|6
1640227600000|2021-12-23 02:46:40|2836.4|2830.4|2836.5|2830.5|2836.5|2830.5|2836.4|2830.4|2
1640227620000|2021-12-23 02:47:00|2836.4|2830.4|2836|2830|2836.4|2830.4|2836|2830|3
1640227630000|2021-12-23 02:47:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1640227640000|2021-12-23 02:47:20|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1640227650000|2021-12-23 02:47:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640227660000|2021-12-23 02:47:40|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1640227670000|2021-12-23 02:47:50|2836.3|2830.3|2835.9|2829.9|2836.3|2830.3|2835.5|2829.5|3
1640227680000|2021-12-23 02:48:00|2835.8|2829.8|2836.3|2830.3|2836.5|2830.5|2835.8|2829.8|5
1640227690000|2021-12-23 02:48:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1640227710000|2021-12-23 02:48:30|2835.8|2829.8|2834.8|2828.8|2835.8|2829.8|2834.8|2828.8|2
1640227720000|2021-12-23 02:48:40|2835|2829|2835.6|2829.6|2835.8|2829.8|2835|2829|6
1640227730000|2021-12-23 02:48:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640227760000|2021-12-23 02:49:20|2835.3|2829.3|2835.6|2829.6|2835.8|2829.8|2835.3|2829.3|9
1640227770000|2021-12-23 02:49:30|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|3
1640227780000|2021-12-23 02:49:40|2836|2830|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|5
1640227790000|2021-12-23 02:49:50|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1640227800000|2021-12-23 02:50:00|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1640227810000|2021-12-23 02:50:10|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|3
1640227820000|2021-12-23 02:50:20|2836.3|2830.3|2836.1|2830.1|2836.3|2830.3|2835.5|2829.5|5
1640227830000|2021-12-23 02:50:30|2836.3|2830.3|2836.1|2830.1|2836.3|2830.3|2836.1|2830.1|2
1640227850000|2021-12-23 02:50:50|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1640227860000|2021-12-23 02:51:00|2835.9|2829.9|2835.1|2829.1|2835.9|2829.9|2835.1|2829.1|4
1640227880000|2021-12-23 02:51:20|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.3|2828.3|5
1640227900000|2021-12-23 02:51:40|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1640227910000|2021-12-23 02:51:50|2835|2829|2835|2829|2835|2829|2835|2829|1
1640227920000|2021-12-23 02:52:00|2834.9|2828.9|2833.8|2827.8|2834.9|2828.9|2833.8|2827.8|5
1640227930000|2021-12-23 02:52:10|2834|2828|2834.8|2828.8|2834.8|2828.8|2834|2828|6
1640227940000|2021-12-23 02:52:20|2835|2829|2835|2829|2835|2829|2834.9|2828.9|3
1640227950000|2021-12-23 02:52:30|2835.1|2829.1|2835.3|2829.3|2835.3|2829.3|2835.1|2829.1|2
1640227980000|2021-12-23 02:53:00|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|2
1640227990000|2021-12-23 02:53:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640228000000|2021-12-23 02:53:20|2835.8|2829.8|2836.3|2830.3|2836.5|2830.5|2835.8|2829.8|6
1640228010000|2021-12-23 02:53:30|2836.5|2830.5|2836.8|2830.8|2837.1|2831.1|2836.5|2830.5|7
1640228030000|2021-12-23 02:53:50|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640228070000|2021-12-23 02:54:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640228090000|2021-12-23 02:54:50|2837|2831|2837.8|2831.8|2837.8|2831.8|2837|2831|4
1640228100000|2021-12-23 02:55:00|2837.5|2831.5|2838|2832|2838.3|2832.3|2837|2831|11
1640228150000|2021-12-23 02:55:50|2838.3|2832.3|2838.8|2832.8|2838.8|2832.8|2838.3|2832.3|2
1640228160000|2021-12-23 02:56:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|4
1640228230000|2021-12-23 02:57:10|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1640228240000|2021-12-23 02:57:20|2838.8|2832.8|2838.6|2832.6|2838.8|2832.8|2838.5|2832.5|3
1640228290000|2021-12-23 02:58:10|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1640228340000|2021-12-23 02:59:00|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1640228360000|2021-12-23 02:59:20|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640228370000|2021-12-23 02:59:30|2839.1|2833.1|2838.3|2832.3|2839.1|2833.1|2838.3|2832.3|4
1640228380000|2021-12-23 02:59:40|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1640228390000|2021-12-23 02:59:50|2838|2832|2837.8|2831.8|2838|2832|2837.8|2831.8|2
1640228400000|2021-12-23 03:00:00|2838|2832|2838|2832|2838.3|2832.3|2838|2832|3
1640228410000|2021-12-23 03:00:10|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640228420000|2021-12-23 03:00:20|2838.3|2832.3|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|3
1640228430000|2021-12-23 03:00:30|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|2
1640228440000|2021-12-23 03:00:40|2838.5|2832.5|2838.4|2832.4|2838.5|2832.5|2838.4|2832.4|2
1640228460000|2021-12-23 03:01:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640228480000|2021-12-23 03:01:20|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640228540000|2021-12-23 03:02:20|2838|2832|2838|2832|2838|2832|2838|2832|1
1640228550000|2021-12-23 03:02:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640228560000|2021-12-23 03:02:40|2838|2832|2838|2832|2838|2832|2838|2832|1
1640228570000|2021-12-23 03:02:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640228590000|2021-12-23 03:03:10|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1640228600000|2021-12-23 03:03:20|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640228630000|2021-12-23 03:03:50|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640228640000|2021-12-23 03:04:00|2839.4|2833.4|2839.3|2833.3|2839.4|2833.4|2839.3|2833.3|12
1640228680000|2021-12-23 03:04:40|2839|2833|2839|2833|2839|2833|2839|2833|1
1640228700000|2021-12-23 03:05:00|2839.3|2833.3|2839.4|2833.4|2839.4|2833.4|2839.3|2833.3|2
1640228720000|2021-12-23 03:05:20|2839.3|2833.3|2839|2833|2839.3|2833.3|2839|2833|2
1640228730000|2021-12-23 03:05:30|2839.5|2833.5|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|6
1640228760000|2021-12-23 03:06:00|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640228770000|2021-12-23 03:06:10|2838.6|2832.6|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|3
1640228780000|2021-12-23 03:06:20|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|4
1640228790000|2021-12-23 03:06:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640228800000|2021-12-23 03:06:40|2838|2832|2838|2832|2838|2832|2838|2832|1
1640228810000|2021-12-23 03:06:50|2838.3|2832.3|2838.8|2832.8|2838.8|2832.8|2838.3|2832.3|3
1640228860000|2021-12-23 03:07:40|2839|2833|2839.3|2833.3|2839.3|2833.3|2839|2833|2
1640228870000|2021-12-23 03:07:50|2839|2833|2839|2833|2839|2833|2839|2833|1
1640228880000|2021-12-23 03:08:00|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1640228920000|2021-12-23 03:08:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640228940000|2021-12-23 03:09:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640229000000|2021-12-23 03:10:00|2839.8|2833.8|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|3
1640229010000|2021-12-23 03:10:10|2840.5|2834.5|2840.4|2834.4|2840.8|2834.8|2840.4|2834.4|3
1640229020000|2021-12-23 03:10:20|2840.1|2834.1|2840|2834|2840.3|2834.3|2840|2834|3
1640229030000|2021-12-23 03:10:30|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640229050000|2021-12-23 03:10:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640229090000|2021-12-23 03:11:30|2839.3|2833.3|2839|2833|2839.3|2833.3|2839|2833|2
1640229140000|2021-12-23 03:12:20|2838.8|2832.8|2838.3|2832.3|2838.8|2832.8|2838.3|2832.3|2
1640229160000|2021-12-23 03:12:40|2838|2832|2837.4|2831.4|2838|2832|2837.3|2831.3|6
1640229170000|2021-12-23 03:12:50|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1640229180000|2021-12-23 03:13:00|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1640229210000|2021-12-23 03:13:30|2837.4|2831.4|2835.3|2829.3|2837.5|2831.5|2835.3|2829.3|9
1640229220000|2021-12-23 03:13:40|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640229240000|2021-12-23 03:14:00|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1640229300000|2021-12-23 03:15:00|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|3
1640229340000|2021-12-23 03:15:40|2835.6|2829.6|2835.5|2829.5|2835.6|2829.6|2835.5|2829.5|2
1640229350000|2021-12-23 03:15:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640229380000|2021-12-23 03:16:20|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640229390000|2021-12-23 03:16:30|2835.6|2829.6|2835.5|2829.5|2835.6|2829.6|2835.5|2829.5|2
1640229400000|2021-12-23 03:16:40|2835.3|2829.3|2834.5|2828.5|2835.4|2829.4|2834.4|2828.4|5
1640229430000|2021-12-23 03:17:10|2834.8|2828.8|2835.3|2829.3|2835.8|2829.8|2834.8|2828.8|3
1640229440000|2021-12-23 03:17:20|2835.5|2829.5|2835.6|2829.6|2835.6|2829.6|2835.5|2829.5|2
1640229450000|2021-12-23 03:17:30|2835.5|2829.5|2835.6|2829.6|2835.6|2829.6|2835.5|2829.5|2
1640229460000|2021-12-23 03:17:40|2835.9|2829.9|2835.5|2829.5|2835.9|2829.9|2835.5|2829.5|3
1640229470000|2021-12-23 03:17:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640229480000|2021-12-23 03:18:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640229510000|2021-12-23 03:18:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640229520000|2021-12-23 03:18:40|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1640229530000|2021-12-23 03:18:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|3
1640229540000|2021-12-23 03:19:00|2835.3|2829.3|2835|2829|2835.5|2829.5|2835|2829|4
1640229560000|2021-12-23 03:19:20|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1640229580000|2021-12-23 03:19:40|2834.8|2828.8|2834.4|2828.4|2834.8|2828.8|2834.4|2828.4|3
1640229600000|2021-12-23 03:20:00|2834.5|2828.5|2835|2829|2835|2829|2834.5|2828.5|2
1640229610000|2021-12-23 03:20:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1640229630000|2021-12-23 03:20:30|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1640229650000|2021-12-23 03:20:50|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|3
1640229660000|2021-12-23 03:21:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1640229670000|2021-12-23 03:21:10|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1640229680000|2021-12-23 03:21:20|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|3
1640229690000|2021-12-23 03:21:30|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1640229700000|2021-12-23 03:21:40|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1640229710000|2021-12-23 03:21:50|2836|2830|2835.9|2829.9|2836|2830|2835.5|2829.5|6
1640229730000|2021-12-23 03:22:10|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2834.9|2828.9|5
1640229740000|2021-12-23 03:22:20|2835|2829|2835|2829|2835|2829|2835|2829|1
1640229750000|2021-12-23 03:22:30|2834.9|2828.9|2835.3|2829.3|2835.3|2829.3|2834.9|2828.9|3
1640229760000|2021-12-23 03:22:40|2835|2829|2835.3|2829.3|2835.5|2829.5|2835|2829|5
1640229770000|2021-12-23 03:22:50|2835|2829|2833.5|2827.5|2835|2829|2833.5|2827.5|2
1640229780000|2021-12-23 03:23:00|2834.1|2828.1|2833.5|2827.5|2834.1|2828.1|2833.5|2827.5|2
1640229790000|2021-12-23 03:23:10|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1640229810000|2021-12-23 03:23:30|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1640229820000|2021-12-23 03:23:40|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640229840000|2021-12-23 03:24:00|2833|2827|2832.9|2826.9|2833|2827|2832.9|2826.9|2
1640229850000|2021-12-23 03:24:10|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|4
1640229860000|2021-12-23 03:24:20|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1640229870000|2021-12-23 03:24:30|2833|2827|2833.5|2827.5|2833.5|2827.5|2833|2827|3
1640229880000|2021-12-23 03:24:40|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640229900000|2021-12-23 03:25:00|2833.5|2827.5|2834.3|2828.3|2834.3|2828.3|2833.5|2827.5|2
1640229910000|2021-12-23 03:25:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1640229930000|2021-12-23 03:25:30|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1640229940000|2021-12-23 03:25:40|2833.5|2827.5|2833.4|2827.4|2833.5|2827.5|2833.4|2827.4|2
1640229950000|2021-12-23 03:25:50|2834|2828|2834|2828|2834.3|2828.3|2834|2828|3
1640229960000|2021-12-23 03:26:00|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1640229970000|2021-12-23 03:26:10|2833.8|2827.8|2833.8|2827.8|2834|2828|2833.5|2827.5|5
1640229980000|2021-12-23 03:26:20|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1640229990000|2021-12-23 03:26:30|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1640230010000|2021-12-23 03:26:50|2833.4|2827.4|2833.5|2827.5|2833.5|2827.5|2833.4|2827.4|2
1640230020000|2021-12-23 03:27:00|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640230040000|2021-12-23 03:27:20|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.5|2826.5|5
1640230050000|2021-12-23 03:27:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640230060000|2021-12-23 03:27:40|2832.9|2826.9|2833|2827|2833|2827|2832.9|2826.9|2
1640230080000|2021-12-23 03:28:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|3
1640230090000|2021-12-23 03:28:10|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640230130000|2021-12-23 03:28:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1640230160000|2021-12-23 03:29:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.6|2826.6|3
1640230170000|2021-12-23 03:29:30|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1640230180000|2021-12-23 03:29:40|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1640230190000|2021-12-23 03:29:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640230200000|2021-12-23 03:30:00|2832.8|2826.8|2832.5|2826.5|2833|2827|2832.5|2826.5|4
1640230220000|2021-12-23 03:30:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640230240000|2021-12-23 03:30:40|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640230290000|2021-12-23 03:31:30|2832.1|2826.1|2832.3|2826.3|2832.3|2826.3|2832.1|2826.1|2
1640230300000|2021-12-23 03:31:40|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1640230340000|2021-12-23 03:32:20|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1640230350000|2021-12-23 03:32:30|2831.6|2825.6|2832|2826|2832|2826|2831.6|2825.6|2
1640230400000|2021-12-23 03:33:20|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640230410000|2021-12-23 03:33:30|2831.8|2825.8|2831.9|2825.9|2831.9|2825.9|2831.8|2825.8|2
1640230460000|2021-12-23 03:34:20|2832|2826|2832|2826|2832|2826|2832|2826|1
1640230500000|2021-12-23 03:35:00|2832.1|2826.1|2832.8|2826.8|2832.8|2826.8|2832.1|2826.1|2
1640230560000|2021-12-23 03:36:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|3
1640230600000|2021-12-23 03:36:40|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1640230620000|2021-12-23 03:37:00|2832.9|2826.9|2833|2827|2833|2827|2832.9|2826.9|2
1640230800000|2021-12-23 03:40:00|2833.3|2827.3|2834|2828|2834|2828|2833.3|2827.3|2
1640230820000|2021-12-23 03:40:20|2834.1|2828.1|2834.3|2828.3|2834.3|2828.3|2834.1|2828.1|2
1640230930000|2021-12-23 03:42:10|2834.5|2828.5|2835|2829|2835|2829|2834.5|2828.5|3
1640230950000|2021-12-23 03:42:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640231010000|2021-12-23 03:43:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640231030000|2021-12-23 03:43:50|2835.8|2829.8|2834.9|2828.9|2836|2830|2834.9|2828.9|4
1640231060000|2021-12-23 03:44:20|2834.8|2828.8|2834.6|2828.6|2834.8|2828.8|2834.6|2828.6|2
1640231070000|2021-12-23 03:44:30|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1640231080000|2021-12-23 03:44:40|2834.1|2828.1|2834.3|2828.3|2834.3|2828.3|2834.1|2828.1|2
1640231260000|2021-12-23 03:47:40|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1640231350000|2021-12-23 03:49:10|2834|2828|2834.6|2828.6|2834.6|2828.6|2834|2828|3
1640231410000|2021-12-23 03:50:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1640231520000|2021-12-23 03:52:00|2835|2829|2835.5|2829.5|2835.8|2829.8|2835|2829|3
1640231550000|2021-12-23 03:52:30|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1640231580000|2021-12-23 03:53:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1640231640000|2021-12-23 03:54:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1640231670000|2021-12-23 03:54:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1640231710000|2021-12-23 03:55:10|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1640231780000|2021-12-23 03:56:20|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|2
1640231820000|2021-12-23 03:57:00|2836.1|2830.1|2836|2830|2836.1|2830.1|2836|2830|2
1640231860000|2021-12-23 03:57:40|2836.3|2830.3|2837.5|2831.5|2837.5|2831.5|2836.3|2830.3|2
1640231900000|2021-12-23 03:58:20|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1640231940000|2021-12-23 03:59:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1640232030000|2021-12-23 04:00:30|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1640232060000|2021-12-23 04:01:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1640232770000|2021-12-23 04:12:50|2838.4|2832.4|2838.8|2832.8|2839|2833|2838|2832|10
1640233020000|2021-12-23 04:17:00|2839|2833|2839|2833|2839|2833|2839|2833|1
1640233060000|2021-12-23 04:17:40|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|2
1640233070000|2021-12-23 04:17:50|2840|2834|2840|2834|2840|2834|2840|2834|1
1640233080000|2021-12-23 04:18:00|2839.8|2833.8|2839.8|2833.8|2840|2834|2839.8|2833.8|3
1640233100000|2021-12-23 04:18:20|2840|2834|2840|2834|2840|2834|2840|2834|1
1640233110000|2021-12-23 04:18:30|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1640233200000|2021-12-23 04:20:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1640233330000|2021-12-23 04:22:10|2839.8|2833.8|2839|2833|2839.8|2833.8|2839|2833|3
1640233360000|2021-12-23 04:22:40|2838.3|2832.3|2838.6|2832.6|2838.8|2832.8|2838.3|2832.3|3
1640233370000|2021-12-23 04:22:50|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640233390000|2021-12-23 04:23:10|2838.8|2832.8|2838.8|2832.8|2839|2833|2838.8|2832.8|3
1640233440000|2021-12-23 04:24:00|2838.9|2832.9|2838.6|2832.6|2839.6|2833.6|2838.3|2832.3|7
1640233480000|2021-12-23 04:24:40|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640233570000|2021-12-23 04:26:10|2838.3|2832.3|2837.3|2831.3|2838.3|2832.3|2837.3|2831.3|3
1640233630000|2021-12-23 04:27:10|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640233680000|2021-12-23 04:28:00|2837|2831|2837|2831|2837|2831|2837|2831|1
1640233690000|2021-12-23 04:28:10|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640233790000|2021-12-23 04:29:50|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1640233920000|2021-12-23 04:32:00|2836.8|2830.8|2836.8|2830.8|2837|2831|2836.5|2830.5|4
1640233930000|2021-12-23 04:32:10|2836.5|2830.5|2836.5|2830.5|2837|2831|2836.5|2830.5|3
1640234470000|2021-12-23 04:41:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|3
1640234570000|2021-12-23 04:42:50|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1640234580000|2021-12-23 04:43:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1640234730000|2021-12-23 04:45:30|2836.3|2830.3|2836.1|2830.1|2836.3|2830.3|2835.6|2829.6|6
1640234790000|2021-12-23 04:46:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1640234830000|2021-12-23 04:47:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1640234840000|2021-12-23 04:47:20|2836.1|2830.1|2836.3|2830.3|2836.3|2830.3|2836.1|2830.1|2
1640234990000|2021-12-23 04:49:50|2836.5|2830.5|2836.6|2830.6|2836.6|2830.6|2836.5|2830.5|2
1640235010000|2021-12-23 04:50:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1640235070000|2021-12-23 04:51:10|2835.9|2829.9|2836|2830|2836|2830|2835.9|2829.9|2
1640235080000|2021-12-23 04:51:20|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1640235090000|2021-12-23 04:51:30|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1640235160000|2021-12-23 04:52:40|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1640235200000|2021-12-23 04:53:20|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1640235230000|2021-12-23 04:53:50|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1640235340000|2021-12-23 04:55:40|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1640235550000|2021-12-23 04:59:10|2837|2831|2836.5|2830.5|2837|2831|2836.5|2830.5|2
1640235880000|2021-12-23 05:04:40|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1640235900000|2021-12-23 05:05:00|2836.3|2830.3|2837|2831|2837|2831|2836.3|2830.3|3
1640235940000|2021-12-23 05:05:40|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1640235950000|2021-12-23 05:05:50|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1640236270000|2021-12-23 05:11:10|2838|2832|2838|2832|2838|2832|2838|2832|1
1640236360000|2021-12-23 05:12:40|2837.8|2831.8|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|3
1640236380000|2021-12-23 05:13:00|2837|2831|2837|2831|2837|2831|2837|2831|1
1640236430000|2021-12-23 05:13:50|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1640236490000|2021-12-23 05:14:50|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1640236560000|2021-12-23 05:16:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1640236630000|2021-12-23 05:17:10|2836.8|2830.8|2837.3|2831.3|2837.3|2831.3|2836.8|2830.8|2
1640236880000|2021-12-23 05:21:20|2837.5|2831.5|2837.5|2831.5|2838|2832|2837.5|2831.5|4
1640236910000|2021-12-23 05:21:50|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1640236920000|2021-12-23 05:22:00|2838.3|2832.3|2838|2832|2838.3|2832.3|2837.9|2831.9|4
1640236930000|2021-12-23 05:22:10|2837.9|2831.9|2838|2832|2838|2832|2837.9|2831.9|4
1640236940000|2021-12-23 05:22:20|2837.9|2831.9|2838|2832|2838|2832|2837.8|2831.8|3
1640236960000|2021-12-23 05:22:40|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1640237000000|2021-12-23 05:23:20|2837.8|2831.8|2837.8|2831.8|2838|2832|2837.8|2831.8|3
1640237010000|2021-12-23 05:23:30|2838|2832|2838|2832|2838|2832|2837.8|2831.8|3
1640237020000|2021-12-23 05:23:40|2837.8|2831.8|2837.8|2831.8|2838|2832|2837.8|2831.8|3
1640237040000|2021-12-23 05:24:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1640237050000|2021-12-23 05:24:10|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|16
1640237060000|2021-12-23 05:24:20|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|14
1640237070000|2021-12-23 05:24:30|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|14
1640237130000|2021-12-23 05:25:30|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640237150000|2021-12-23 05:25:50|2837.8|2831.8|2837|2831|2837.8|2831.8|2837|2831|4
1640237230000|2021-12-23 05:27:10|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|2
1640237240000|2021-12-23 05:27:20|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640237340000|2021-12-23 05:29:00|2836.9|2830.9|2836.5|2830.5|2836.9|2830.9|2836.5|2830.5|2
1640237350000|2021-12-23 05:29:10|2836.1|2830.1|2835.3|2829.3|2836.1|2830.1|2835.3|2829.3|3
1640237360000|2021-12-23 05:29:20|2835.5|2829.5|2836|2830|2836|2830|2835.5|2829.5|5
1640237400000|2021-12-23 05:30:00|2836.8|2830.8|2836.8|2830.8|2837.5|2831.5|2836.8|2830.8|9
1640237410000|2021-12-23 05:30:10|2836.6|2830.6|2835.8|2829.8|2836.8|2830.8|2835.8|2829.8|9
1640237420000|2021-12-23 05:30:20|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2835.5|2829.5|5
1640237430000|2021-12-23 05:30:30|2836.5|2830.5|2837|2831|2837.3|2831.3|2836.5|2830.5|7
1640237450000|2021-12-23 05:30:50|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1640237460000|2021-12-23 05:31:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1640237470000|2021-12-23 05:31:10|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1640237480000|2021-12-23 05:31:20|2837.6|2831.6|2837.5|2831.5|2837.6|2831.6|2837.5|2831.5|2
1640237490000|2021-12-23 05:31:30|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1640237500000|2021-12-23 05:31:40|2837.8|2831.8|2838.1|2832.1|2838.3|2832.3|2837.8|2831.8|4
1640237510000|2021-12-23 05:31:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640237520000|2021-12-23 05:32:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640237530000|2021-12-23 05:32:10|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1640237540000|2021-12-23 05:32:20|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640237550000|2021-12-23 05:32:30|2838|2832|2838|2832|2838|2832|2838|2832|1
1640237570000|2021-12-23 05:32:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640237590000|2021-12-23 05:33:10|2838|2832|2836.8|2830.8|2838|2832|2836.8|2830.8|4
1640237600000|2021-12-23 05:33:20|2836.6|2830.6|2836.8|2830.8|2836.8|2830.8|2836.6|2830.6|2
1640237610000|2021-12-23 05:33:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1640237620000|2021-12-23 05:33:40|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.1|2830.1|3
1640237630000|2021-12-23 05:33:50|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1640237640000|2021-12-23 05:34:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1640237650000|2021-12-23 05:34:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1640237660000|2021-12-23 05:34:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1640237680000|2021-12-23 05:34:40|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1640237690000|2021-12-23 05:34:50|2837.9|2831.9|2837.5|2831.5|2837.9|2831.9|2837.5|2831.5|2
1640237700000|2021-12-23 05:35:00|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|2
1640237710000|2021-12-23 05:35:10|2838.5|2832.5|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|6
1640237720000|2021-12-23 05:35:20|2838.4|2832.4|2838.5|2832.5|2838.8|2832.8|2838.4|2832.4|10
1640237730000|2021-12-23 05:35:30|2838.4|2832.4|2838.8|2832.8|2838.8|2832.8|2838.4|2832.4|3
1640237770000|2021-12-23 05:36:10|2839|2833|2839.4|2833.4|2839.4|2833.4|2839|2833|2
1640237780000|2021-12-23 05:36:20|2839.9|2833.9|2840.5|2834.5|2840.8|2834.8|2839.9|2833.9|5
1640237790000|2021-12-23 05:36:30|2840.3|2834.3|2840|2834|2840.3|2834.3|2840|2834|2
1640237800000|2021-12-23 05:36:40|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1640237810000|2021-12-23 05:36:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1640237820000|2021-12-23 05:37:00|2840|2834|2840|2834|2840|2834|2840|2834|1
1640237830000|2021-12-23 05:37:10|2840.3|2834.3|2841|2835|2841|2835|2840.3|2834.3|5
1640237840000|2021-12-23 05:37:20|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1640237850000|2021-12-23 05:37:30|2840|2834|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|4
1640237870000|2021-12-23 05:37:50|2840|2834|2840|2834|2840|2834|2840|2834|1
1640237880000|2021-12-23 05:38:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1640237890000|2021-12-23 05:38:10|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640237910000|2021-12-23 05:38:30|2839.5|2833.5|2839|2833|2839.5|2833.5|2839|2833|3
1640237920000|2021-12-23 05:38:40|2839.1|2833.1|2839.8|2833.8|2839.8|2833.8|2839.1|2833.1|2
1640237930000|2021-12-23 05:38:50|2840|2834|2840|2834|2840|2834|2839.5|2833.5|4
1640237940000|2021-12-23 05:39:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|3
1640237950000|2021-12-23 05:39:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640237980000|2021-12-23 05:39:40|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1640237990000|2021-12-23 05:39:50|2839.3|2833.3|2839.4|2833.4|2839.5|2833.5|2839.3|2833.3|5
1640238000000|2021-12-23 05:40:00|2839.6|2833.6|2839.5|2833.5|2839.6|2833.6|2839.4|2833.4|3
1640238010000|2021-12-23 05:40:10|2840.1|2834.1|2839.5|2833.5|2840.1|2834.1|2839.5|2833.5|2
1640238020000|2021-12-23 05:40:20|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1640238030000|2021-12-23 05:40:30|2839.8|2833.8|2839.5|2833.5|2840.1|2834.1|2839.5|2833.5|5
1640238040000|2021-12-23 05:40:40|2839.3|2833.3|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|3
1640238060000|2021-12-23 05:41:00|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1640238070000|2021-12-23 05:41:10|2839|2833|2839.6|2833.6|2839.6|2833.6|2838.9|2832.9|4
1640238120000|2021-12-23 05:42:00|2839|2833|2838.5|2832.5|2839|2833|2838.4|2832.4|4
1640238140000|2021-12-23 05:42:20|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640238160000|2021-12-23 05:42:40|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1640238170000|2021-12-23 05:42:50|2839.3|2833.3|2839.3|2833.3|2839.5|2833.5|2839|2833|5
1640238190000|2021-12-23 05:43:10|2839.5|2833.5|2840|2834|2840|2834|2839.5|2833.5|3
1640238200000|2021-12-23 05:43:20|2839.8|2833.8|2840.1|2834.1|2840.3|2834.3|2839.8|2833.8|4
1640238220000|2021-12-23 05:43:40|2840|2834|2840|2834|2840|2834|2840|2834|1
1640238240000|2021-12-23 05:44:00|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1640238250000|2021-12-23 05:44:10|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1640238280000|2021-12-23 05:44:40|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1640238290000|2021-12-23 05:44:50|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|2
1640238350000|2021-12-23 05:45:50|2840.5|2834.5|2840.5|2834.5|2840.6|2834.6|2840.5|2834.5|5
1640238360000|2021-12-23 05:46:00|2840.3|2834.3|2840.6|2834.6|2840.6|2834.6|2840.3|2834.3|3
1640238370000|2021-12-23 05:46:10|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1640238380000|2021-12-23 05:46:20|2840.5|2834.5|2841.5|2835.5|2841.5|2835.5|2840.5|2834.5|8
1640238390000|2021-12-23 05:46:30|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|5
1640238400000|2021-12-23 05:46:40|2841.5|2835.5|2841.5|2835.5|2841.8|2835.8|2841.5|2835.5|5
1640238410000|2021-12-23 05:46:50|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.5|2835.5|2
1640238420000|2021-12-23 05:47:00|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|3
1640238430000|2021-12-23 05:47:10|2840.5|2834.5|2840.6|2834.6|2840.6|2834.6|2840.3|2834.3|6
1640238450000|2021-12-23 05:47:30|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|3
1640238470000|2021-12-23 05:47:50|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1640238500000|2021-12-23 05:48:20|2840.5|2834.5|2840|2834|2840.5|2834.5|2840|2834|2
1640238520000|2021-12-23 05:48:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640238540000|2021-12-23 05:49:00|2839.6|2833.6|2839.5|2833.5|2839.6|2833.6|2839.4|2833.4|3
1640238560000|2021-12-23 05:49:20|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1640238570000|2021-12-23 05:49:30|2839.4|2833.4|2839|2833|2839.4|2833.4|2839|2833|2
1640238590000|2021-12-23 05:49:50|2838.5|2832.5|2839.8|2833.8|2839.8|2833.8|2838.5|2832.5|5
1640238600000|2021-12-23 05:50:00|2840.1|2834.1|2840|2834|2840.1|2834.1|2839.9|2833.9|4
1640238610000|2021-12-23 05:50:10|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640238640000|2021-12-23 05:50:40|2839.6|2833.6|2839|2833|2839.6|2833.6|2839|2833|3
1640238650000|2021-12-23 05:50:50|2838.8|2832.8|2838.5|2832.5|2839.3|2833.3|2838.5|2832.5|5
1640238670000|2021-12-23 05:51:10|2838.8|2832.8|2838.8|2832.8|2839|2833|2838.5|2832.5|7
1640238680000|2021-12-23 05:51:20|2839|2833|2839.1|2833.1|2839.5|2833.5|2839|2833|4
1640238690000|2021-12-23 05:51:30|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1640238700000|2021-12-23 05:51:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640238720000|2021-12-23 05:52:00|2839.1|2833.1|2838.5|2832.5|2839.1|2833.1|2838.5|2832.5|3
1640238730000|2021-12-23 05:52:10|2839.1|2833.1|2839|2833|2839.8|2833.8|2839|2833|4
1640238750000|2021-12-23 05:52:30|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1640238830000|2021-12-23 05:53:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640238840000|2021-12-23 05:54:00|2839.4|2833.4|2839.3|2833.3|2839.4|2833.4|2839|2833|4
1640238850000|2021-12-23 05:54:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839|2833|7
1640238880000|2021-12-23 05:54:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640238900000|2021-12-23 05:55:00|2840|2834|2840.1|2834.1|2840.1|2834.1|2840|2834|2
1640238910000|2021-12-23 05:55:10|2840|2834|2840|2834|2840|2834|2840|2834|1
1640238920000|2021-12-23 05:55:20|2839.8|2833.8|2839.1|2833.1|2839.8|2833.8|2839.1|2833.1|2
1640238930000|2021-12-23 05:55:30|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|3
1640238940000|2021-12-23 05:55:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640239010000|2021-12-23 05:56:50|2839.8|2833.8|2840.8|2834.8|2841|2835|2839.8|2833.8|4
1640239020000|2021-12-23 05:57:00|2840.5|2834.5|2840.4|2834.4|2841.3|2835.3|2840.4|2834.4|6
1640239030000|2021-12-23 05:57:10|2840.3|2834.3|2840|2834|2840.3|2834.3|2839.8|2833.8|3
1640239040000|2021-12-23 05:57:20|2839.6|2833.6|2840|2834|2840|2834|2839.3|2833.3|4
1640239050000|2021-12-23 05:57:30|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|2
1640239060000|2021-12-23 05:57:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640239070000|2021-12-23 05:57:50|2840|2834|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|3
1640239080000|2021-12-23 05:58:00|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1640239090000|2021-12-23 05:58:10|2840|2834|2840|2834|2840.3|2834.3|2840|2834|3
1640239120000|2021-12-23 05:58:40|2839.8|2833.8|2840.1|2834.1|2840.3|2834.3|2839.8|2833.8|4
1640239140000|2021-12-23 05:59:00|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1640239170000|2021-12-23 05:59:30|2840|2834|2840|2834|2840|2834|2840|2834|1
1640239200000|2021-12-23 06:00:00|2840.3|2834.3|2841|2835|2841|2835|2840.1|2834.1|6
1640239230000|2021-12-23 06:00:30|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|2
1640239240000|2021-12-23 06:00:40|2841.3|2835.3|2841|2835|2841.5|2835.5|2840.8|2834.8|6
1640239250000|2021-12-23 06:00:50|2840.8|2834.8|2841.1|2835.1|2841.5|2835.5|2840.8|2834.8|5
1640239260000|2021-12-23 06:01:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1640239290000|2021-12-23 06:01:30|2841.8|2835.8|2842.5|2836.5|2842.8|2836.8|2841.8|2835.8|5
1640239310000|2021-12-23 06:01:50|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1640239320000|2021-12-23 06:02:00|2842.8|2836.8|2842.9|2836.9|2842.9|2836.9|2842.8|2836.8|2
1640239330000|2021-12-23 06:02:10|2843|2837|2843.3|2837.3|2843.3|2837.3|2843|2837|2
1640239360000|2021-12-23 06:02:40|2842.8|2836.8|2843.3|2837.3|2843.3|2837.3|2842.8|2836.8|2
1640239390000|2021-12-23 06:03:10|2843.1|2837.1|2842.8|2836.8|2843.1|2837.1|2842.8|2836.8|2
1640239400000|2021-12-23 06:03:20|2843.1|2837.1|2843.3|2837.3|2843.3|2837.3|2842.8|2836.8|6
1640239410000|2021-12-23 06:03:30|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640239420000|2021-12-23 06:03:40|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640239460000|2021-12-23 06:04:20|2844.3|2838.3|2843.6|2837.6|2844.3|2838.3|2843.6|2837.6|2
1640239470000|2021-12-23 06:04:30|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640239480000|2021-12-23 06:04:40|2844.3|2838.3|2845|2839|2845|2839|2844.3|2838.3|3
1640239490000|2021-12-23 06:04:50|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640239520000|2021-12-23 06:05:20|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1640239530000|2021-12-23 06:05:30|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|2
1640239540000|2021-12-23 06:05:40|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1640239550000|2021-12-23 06:05:50|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640239560000|2021-12-23 06:06:00|2846.6|2840.6|2846.5|2840.5|2846.6|2840.6|2846.5|2840.5|2
1640239570000|2021-12-23 06:06:10|2847|2841|2846.6|2840.6|2847|2841|2846.6|2840.6|2
1640239580000|2021-12-23 06:06:20|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1640239590000|2021-12-23 06:06:30|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640239600000|2021-12-23 06:06:40|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1640239620000|2021-12-23 06:07:00|2846.3|2840.3|2846.1|2840.1|2846.3|2840.3|2846.1|2840.1|2
1640239640000|2021-12-23 06:07:20|2845.8|2839.8|2845|2839|2845.8|2839.8|2845|2839|2
1640239650000|2021-12-23 06:07:30|2844.9|2838.9|2844.8|2838.8|2844.9|2838.9|2844.8|2838.8|2
1640239670000|2021-12-23 06:07:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1640239700000|2021-12-23 06:08:20|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640239740000|2021-12-23 06:09:00|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640239760000|2021-12-23 06:09:20|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1640239800000|2021-12-23 06:10:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1640239830000|2021-12-23 06:10:30|2846.3|2840.3|2845.9|2839.9|2846.3|2840.3|2845.9|2839.9|2
1640239880000|2021-12-23 06:11:20|2845.8|2839.8|2845.3|2839.3|2845.8|2839.8|2845.3|2839.3|3
1640239910000|2021-12-23 06:11:50|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640239920000|2021-12-23 06:12:00|2845.8|2839.8|2846.8|2840.8|2847|2841|2845.8|2839.8|6
1640239930000|2021-12-23 06:12:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640239950000|2021-12-23 06:12:30|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.1|2840.1|3
1640239970000|2021-12-23 06:12:50|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1640240000000|2021-12-23 06:13:20|2846.8|2840.8|2846.6|2840.6|2846.8|2840.8|2846.6|2840.6|2
1640240040000|2021-12-23 06:14:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640240060000|2021-12-23 06:14:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1640240070000|2021-12-23 06:14:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640240090000|2021-12-23 06:14:50|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640240100000|2021-12-23 06:15:00|2847.6|2841.6|2847.5|2841.5|2847.6|2841.6|2847.5|2841.5|2
1640240110000|2021-12-23 06:15:10|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.5|2841.5|3
1640240140000|2021-12-23 06:15:40|2847.8|2841.8|2847.6|2841.6|2847.8|2841.8|2847.6|2841.6|2
1640240180000|2021-12-23 06:16:20|2847.4|2841.4|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|3
1640240190000|2021-12-23 06:16:30|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640240200000|2021-12-23 06:16:40|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640240210000|2021-12-23 06:16:50|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1640240220000|2021-12-23 06:17:00|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640240230000|2021-12-23 06:17:10|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640240240000|2021-12-23 06:17:20|2846.6|2840.6|2846.5|2840.5|2846.6|2840.6|2846.5|2840.5|2
1640240280000|2021-12-23 06:18:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640240290000|2021-12-23 06:18:10|2846.9|2840.9|2847|2841|2847|2841|2846.9|2840.9|2
1640240300000|2021-12-23 06:18:20|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|4
1640240310000|2021-12-23 06:18:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640240320000|2021-12-23 06:18:40|2847.5|2841.5|2847|2841|2847.5|2841.5|2847|2841|3
1640240340000|2021-12-23 06:19:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640240350000|2021-12-23 06:19:10|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|3
1640240360000|2021-12-23 06:19:20|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1640240400000|2021-12-23 06:20:00|2847.3|2841.3|2846.9|2840.9|2847.3|2841.3|2846.9|2840.9|3
1640240410000|2021-12-23 06:20:10|2847.1|2841.1|2846.5|2840.5|2847.1|2841.1|2846.5|2840.5|4
1640240470000|2021-12-23 06:21:10|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1640240480000|2021-12-23 06:21:20|2845.9|2839.9|2845|2839|2845.9|2839.9|2844.5|2838.5|9
1640240490000|2021-12-23 06:21:30|2845.1|2839.1|2845.5|2839.5|2845.8|2839.8|2845.1|2839.1|5
1640240500000|2021-12-23 06:21:40|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|2
1640240510000|2021-12-23 06:21:50|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1640240520000|2021-12-23 06:22:00|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|6
1640240530000|2021-12-23 06:22:10|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|3
1640240540000|2021-12-23 06:22:20|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|6
1640240550000|2021-12-23 06:22:30|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1640240560000|2021-12-23 06:22:40|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844|2838|5
1640240570000|2021-12-23 06:22:50|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1640240580000|2021-12-23 06:23:00|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640240620000|2021-12-23 06:23:40|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|4
1640240630000|2021-12-23 06:23:50|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1640240640000|2021-12-23 06:24:00|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844|2838|5
1640240690000|2021-12-23 06:24:50|2843.8|2837.8|2843.8|2837.8|2843.9|2837.9|2843.8|2837.8|3
1640240710000|2021-12-23 06:25:10|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|2
1640240720000|2021-12-23 06:25:20|2843|2837|2843|2837|2843.3|2837.3|2842.8|2836.8|4
1640240730000|2021-12-23 06:25:30|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1640240740000|2021-12-23 06:25:40|2843.3|2837.3|2843.3|2837.3|2843.4|2837.4|2843.3|2837.3|3
1640240750000|2021-12-23 06:25:50|2843.4|2837.4|2843|2837|2843.4|2837.4|2842.9|2836.9|4
1640240760000|2021-12-23 06:26:00|2843.5|2837.5|2843.3|2837.3|2843.8|2837.8|2843.3|2837.3|4
1640240780000|2021-12-23 06:26:20|2843.1|2837.1|2843.6|2837.6|2843.8|2837.8|2843.1|2837.1|5
1640240820000|2021-12-23 06:27:00|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.6|2837.6|3
1640240830000|2021-12-23 06:27:10|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1640240860000|2021-12-23 06:27:40|2843.8|2837.8|2843.6|2837.6|2843.8|2837.8|2843.6|2837.6|2
1640240870000|2021-12-23 06:27:50|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640240890000|2021-12-23 06:28:10|2843.9|2837.9|2844.5|2838.5|2844.8|2838.8|2843.9|2837.9|3
1640240900000|2021-12-23 06:28:20|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|3
1640240910000|2021-12-23 06:28:30|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1640240960000|2021-12-23 06:29:20|2844.5|2838.5|2844.4|2838.4|2844.5|2838.5|2844.3|2838.3|3
1640240980000|2021-12-23 06:29:40|2844.3|2838.3|2844.4|2838.4|2844.4|2838.4|2844.3|2838.3|2
1640240990000|2021-12-23 06:29:50|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1640241040000|2021-12-23 06:30:40|2844.8|2838.8|2845.8|2839.8|2845.8|2839.8|2844.8|2838.8|3
1640241050000|2021-12-23 06:30:50|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.8|2839.8|4
1640241060000|2021-12-23 06:31:00|2846.4|2840.4|2846.5|2840.5|2846.5|2840.5|2845.8|2839.8|7
1640241070000|2021-12-23 06:31:10|2846|2840|2846|2840|2846|2840|2846|2840|1
1640241080000|2021-12-23 06:31:20|2846.3|2840.3|2846.4|2840.4|2846.5|2840.5|2846.1|2840.1|4
1640241090000|2021-12-23 06:31:30|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1640241100000|2021-12-23 06:31:40|2846.1|2840.1|2846|2840|2846.4|2840.4|2846|2840|4
1640241130000|2021-12-23 06:32:10|2846.1|2840.1|2847|2841|2847|2841|2846.1|2840.1|10
1640241140000|2021-12-23 06:32:20|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|2
1640241150000|2021-12-23 06:32:30|2846.8|2840.8|2846.5|2840.5|2847|2841|2846.5|2840.5|4
1640241170000|2021-12-23 06:32:50|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|4
1640241180000|2021-12-23 06:33:00|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.4|2840.4|4
1640241190000|2021-12-23 06:33:10|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.8|2840.8|4
1640241210000|2021-12-23 06:33:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640241220000|2021-12-23 06:33:40|2846.5|2840.5|2846.4|2840.4|2846.5|2840.5|2846.1|2840.1|3
1640241230000|2021-12-23 06:33:50|2846.6|2840.6|2846.9|2840.9|2847|2841|2846.6|2840.6|3
1640241240000|2021-12-23 06:34:00|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|2
1640241250000|2021-12-23 06:34:10|2847.1|2841.1|2847.3|2841.3|2847.3|2841.3|2847|2841|3
1640241260000|2021-12-23 06:34:20|2847.1|2841.1|2847.3|2841.3|2847.3|2841.3|2847|2841|3
1640241270000|2021-12-23 06:34:30|2847.1|2841.1|2847.4|2841.4|2847.4|2841.4|2846.9|2840.9|5
1640241280000|2021-12-23 06:34:40|2847|2841|2847.1|2841.1|2847.1|2841.1|2847|2841|2
1640241290000|2021-12-23 06:34:50|2847.3|2841.3|2847.1|2841.1|2847.5|2841.5|2847|2841|8
1640241310000|2021-12-23 06:35:10|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640241320000|2021-12-23 06:35:20|2847.4|2841.4|2847.3|2841.3|2847.4|2841.4|2847.3|2841.3|2
1640241330000|2021-12-23 06:35:30|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1640241340000|2021-12-23 06:35:40|2846.8|2840.8|2846.9|2840.9|2846.9|2840.9|2846.8|2840.8|2
1640241350000|2021-12-23 06:35:50|2846.8|2840.8|2846.9|2840.9|2846.9|2840.9|2846.8|2840.8|2
1640241360000|2021-12-23 06:36:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640241370000|2021-12-23 06:36:10|2846.5|2840.5|2845.6|2839.6|2846.5|2840.5|2845.6|2839.6|5
1640241390000|2021-12-23 06:36:30|2845.4|2839.4|2845|2839|2845.4|2839.4|2845|2839|2
1640241400000|2021-12-23 06:36:40|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|2
1640241410000|2021-12-23 06:36:50|2844.9|2838.9|2844.8|2838.8|2844.9|2838.9|2844.8|2838.8|2
1640241420000|2021-12-23 06:37:00|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|3
1640241440000|2021-12-23 06:37:20|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1640241450000|2021-12-23 06:37:30|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1640241470000|2021-12-23 06:37:50|2844|2838|2843.5|2837.5|2844|2838|2843.3|2837.3|5
1640241600000|2021-12-23 06:40:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1640241610000|2021-12-23 06:40:10|2843.9|2837.9|2844.5|2838.5|2844.5|2838.5|2843.9|2837.9|3
1640241620000|2021-12-23 06:40:20|2844.8|2838.8|2845|2839|2845.5|2839.5|2844.8|2838.8|4
1640241640000|2021-12-23 06:40:40|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1640241650000|2021-12-23 06:40:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1640241660000|2021-12-23 06:41:00|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1640241670000|2021-12-23 06:41:10|2844.5|2838.5|2844|2838|2844.5|2838.5|2844|2838|3
1640241680000|2021-12-23 06:41:20|2843.8|2837.8|2842.8|2836.8|2843.8|2837.8|2842.8|2836.8|5
1640241690000|2021-12-23 06:41:30|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1640241700000|2021-12-23 06:41:40|2842.6|2836.6|2843.1|2837.1|2843.1|2837.1|2842.6|2836.6|2
1640241720000|2021-12-23 06:42:00|2843.4|2837.4|2843.5|2837.5|2843.5|2837.5|2843.4|2837.4|2
1640241730000|2021-12-23 06:42:10|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1640241790000|2021-12-23 06:43:10|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1640241800000|2021-12-23 06:43:20|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640241850000|2021-12-23 06:44:10|2843.9|2837.9|2844|2838|2844|2838|2843.9|2837.9|2
1640241870000|2021-12-23 06:44:30|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640241910000|2021-12-23 06:45:10|2844.1|2838.1|2843|2837|2844.1|2838.1|2843|2837|4
1640241920000|2021-12-23 06:45:20|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1640241940000|2021-12-23 06:45:40|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|3
1640241960000|2021-12-23 06:46:00|2842.6|2836.6|2843|2837|2843|2837|2842.6|2836.6|3
1640241990000|2021-12-23 06:46:30|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1640242010000|2021-12-23 06:46:50|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640242020000|2021-12-23 06:47:00|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|2
1640242040000|2021-12-23 06:47:20|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640242050000|2021-12-23 06:47:30|2844.1|2838.1|2842.8|2836.8|2844.1|2838.1|2842.8|2836.8|3
1640242100000|2021-12-23 06:48:20|2844|2838|2843.3|2837.3|2844|2838|2843.3|2837.3|2
1640242110000|2021-12-23 06:48:30|2844|2838|2844.8|2838.8|2844.8|2838.8|2844|2838|5
1640242120000|2021-12-23 06:48:40|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|2
1640242130000|2021-12-23 06:48:50|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640242150000|2021-12-23 06:49:10|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1640242190000|2021-12-23 06:49:50|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640242210000|2021-12-23 06:50:10|2845.8|2839.8|2846.4|2840.4|2846.4|2840.4|2845.8|2839.8|3
1640242260000|2021-12-23 06:51:00|2846.1|2840.1|2845.5|2839.5|2846.1|2840.1|2845|2839|7
1640242280000|2021-12-23 06:51:20|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1640242300000|2021-12-23 06:51:40|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1640242310000|2021-12-23 06:51:50|2846|2840|2846.5|2840.5|2846.5|2840.5|2846|2840|3
1640242330000|2021-12-23 06:52:10|2846.6|2840.6|2845.9|2839.9|2846.8|2840.8|2845.9|2839.9|6
1640242340000|2021-12-23 06:52:20|2845.8|2839.8|2845.9|2839.9|2845.9|2839.9|2845.8|2839.8|2
1640242350000|2021-12-23 06:52:30|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1640242370000|2021-12-23 06:52:50|2845.6|2839.6|2846|2840|2846|2840|2845.6|2839.6|2
1640242390000|2021-12-23 06:53:10|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640242400000|2021-12-23 06:53:20|2846.1|2840.1|2846|2840|2846.1|2840.1|2845.8|2839.8|4
1640242410000|2021-12-23 06:53:30|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1640242430000|2021-12-23 06:53:50|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640242440000|2021-12-23 06:54:00|2845|2839|2845.5|2839.5|2845.5|2839.5|2845|2839|4
1640242460000|2021-12-23 06:54:20|2845.8|2839.8|2846.8|2840.8|2846.8|2840.8|2845.8|2839.8|8
1640242470000|2021-12-23 06:54:30|2847|2841|2847|2841|2847|2841|2847|2841|1
1640242480000|2021-12-23 06:54:40|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640242510000|2021-12-23 06:55:10|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1640242520000|2021-12-23 06:55:20|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1640242530000|2021-12-23 06:55:30|2847.1|2841.1|2846.3|2840.3|2847.1|2841.1|2846.3|2840.3|6
1640242570000|2021-12-23 06:56:10|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|2
1640242580000|2021-12-23 06:56:20|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845|2839|3
1640242590000|2021-12-23 06:56:30|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|2
1640242620000|2021-12-23 06:57:00|2846.5|2840.5|2846.9|2840.9|2846.9|2840.9|2846.5|2840.5|3
1640242630000|2021-12-23 06:57:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|3
1640242660000|2021-12-23 06:57:40|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1640242670000|2021-12-23 06:57:50|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1640242690000|2021-12-23 06:58:10|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1640242720000|2021-12-23 06:58:40|2847|2841|2847|2841|2847|2841|2847|2841|1
1640242760000|2021-12-23 06:59:20|2846.8|2840.8|2846|2840|2846.8|2840.8|2844.5|2838.5|10
1640242770000|2021-12-23 06:59:30|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1640242780000|2021-12-23 06:59:40|2845.9|2839.9|2845.8|2839.8|2845.9|2839.9|2845.5|2839.5|4
1640242800000|2021-12-23 07:00:00|2846|2840|2846.9|2840.9|2846.9|2840.9|2846|2840|5
1640242810000|2021-12-23 07:00:10|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|2
1640242840000|2021-12-23 07:00:40|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1640242850000|2021-12-23 07:00:50|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640242920000|2021-12-23 07:02:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640242930000|2021-12-23 07:02:10|2846.5|2840.5|2846.9|2840.9|2846.9|2840.9|2846.5|2840.5|3
1640242940000|2021-12-23 07:02:20|2847.3|2841.3|2847.1|2841.1|2847.3|2841.3|2847.1|2841.1|2
1640242960000|2021-12-23 07:02:40|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640243030000|2021-12-23 07:03:50|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640243120000|2021-12-23 07:05:20|2846.8|2840.8|2847.6|2841.6|2847.6|2841.6|2846.8|2840.8|3
1640243140000|2021-12-23 07:05:40|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.4|2841.4|4
1640243150000|2021-12-23 07:05:50|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640243160000|2021-12-23 07:06:00|2846.9|2840.9|2847.4|2841.4|2847.4|2841.4|2846.8|2840.8|3
1640243170000|2021-12-23 07:06:10|2847.3|2841.3|2847.8|2841.8|2847.8|2841.8|2847.3|2841.3|2
1640243180000|2021-12-23 07:06:20|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|2
1640243190000|2021-12-23 07:06:30|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2846.5|2840.5|2
1640243250000|2021-12-23 07:07:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640243260000|2021-12-23 07:07:40|2845.8|2839.8|2846.3|2840.3|2846.5|2840.5|2845.8|2839.8|4
1640243290000|2021-12-23 07:08:10|2846|2840|2845.9|2839.9|2846|2840|2845.9|2839.9|2
1640243300000|2021-12-23 07:08:20|2846.1|2840.1|2846.3|2840.3|2846.4|2840.4|2846.1|2840.1|4
1640243320000|2021-12-23 07:08:40|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1640243440000|2021-12-23 07:10:40|2845.5|2839.5|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|3
1640243450000|2021-12-23 07:10:50|2844.8|2838.8|2844.1|2838.1|2844.8|2838.8|2843.6|2837.6|4
1640243480000|2021-12-23 07:11:20|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640243490000|2021-12-23 07:11:30|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1640243500000|2021-12-23 07:11:40|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|2
1640243520000|2021-12-23 07:12:00|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640243530000|2021-12-23 07:12:10|2845|2839|2845.5|2839.5|2845.5|2839.5|2845|2839|4
1640243540000|2021-12-23 07:12:20|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640243550000|2021-12-23 07:12:30|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1640243640000|2021-12-23 07:14:00|2844.5|2838.5|2844.6|2838.6|2844.6|2838.6|2843.5|2837.5|5
1640243650000|2021-12-23 07:14:10|2844.9|2838.9|2845.8|2839.8|2845.8|2839.8|2844.9|2838.9|4
1640243670000|2021-12-23 07:14:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640243680000|2021-12-23 07:14:40|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1640243700000|2021-12-23 07:15:00|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1640243720000|2021-12-23 07:15:20|2846|2840|2846.9|2840.9|2846.9|2840.9|2846|2840|2
1640243730000|2021-12-23 07:15:30|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1640243860000|2021-12-23 07:17:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640243960000|2021-12-23 07:19:20|2846.8|2840.8|2847.4|2841.4|2847.4|2841.4|2846.8|2840.8|3
1640244020000|2021-12-23 07:20:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640244070000|2021-12-23 07:21:10|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640244080000|2021-12-23 07:21:20|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640244090000|2021-12-23 07:21:30|2847|2841|2847|2841|2847|2841|2847|2841|1
1640244140000|2021-12-23 07:22:20|2846.8|2840.8|2845.8|2839.8|2846.8|2840.8|2845.8|2839.8|2
1640244180000|2021-12-23 07:23:00|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640244190000|2021-12-23 07:23:10|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640244200000|2021-12-23 07:23:20|2844|2838|2843.5|2837.5|2844|2838|2843.5|2837.5|3
1640244230000|2021-12-23 07:23:50|2843.4|2837.4|2843.5|2837.5|2843.5|2837.5|2843.4|2837.4|2
1640244250000|2021-12-23 07:24:10|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1640244260000|2021-12-23 07:24:20|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640244420000|2021-12-23 07:27:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1640244440000|2021-12-23 07:27:20|2843.8|2837.8|2842.3|2836.3|2843.8|2837.8|2842.3|2836.3|2
1640244460000|2021-12-23 07:27:40|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640244470000|2021-12-23 07:27:50|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1640244510000|2021-12-23 07:28:30|2840.9|2834.9|2841.3|2835.3|2841.3|2835.3|2840.9|2834.9|3
1640244520000|2021-12-23 07:28:40|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1640244560000|2021-12-23 07:29:20|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.6|2834.6|3
1640244580000|2021-12-23 07:29:40|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1640244600000|2021-12-23 07:30:00|2841.9|2835.9|2843.5|2837.5|2843.5|2837.5|2841.9|2835.9|4
1640244620000|2021-12-23 07:30:20|2843|2837|2843|2837|2843|2837|2843|2837|1
1640244630000|2021-12-23 07:30:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1640244730000|2021-12-23 07:32:10|2842.9|2836.9|2842.8|2836.8|2842.9|2836.9|2842.8|2836.8|2
1640244800000|2021-12-23 07:33:20|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|2
1640244830000|2021-12-23 07:33:50|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640244840000|2021-12-23 07:34:00|2841.9|2835.9|2842.3|2836.3|2842.3|2836.3|2841.9|2835.9|3
1640244930000|2021-12-23 07:35:30|2842|2836|2842|2836|2842|2836|2842|2836|1
1640244960000|2021-12-23 07:36:00|2842.3|2836.3|2841.5|2835.5|2842.3|2836.3|2841.5|2835.5|5
1640244970000|2021-12-23 07:36:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|3
1640244980000|2021-12-23 07:36:20|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1640245000000|2021-12-23 07:36:40|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1640245020000|2021-12-23 07:37:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1640245040000|2021-12-23 07:37:20|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1640245120000|2021-12-23 07:38:40|2842|2836|2842|2836|2842|2836|2842|2836|1
1640245140000|2021-12-23 07:39:00|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1640245180000|2021-12-23 07:39:40|2842|2836|2842|2836|2842|2836|2842|2836|1
1640245220000|2021-12-23 07:40:20|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.5|2835.5|2
1640245250000|2021-12-23 07:40:50|2841.4|2835.4|2841.3|2835.3|2841.4|2835.4|2841.3|2835.3|2
1640245270000|2021-12-23 07:41:10|2840.9|2834.9|2841|2835|2841|2835|2840.9|2834.9|2
1640245360000|2021-12-23 07:42:40|2841.1|2835.1|2841.5|2835.5|2841.9|2835.9|2841.1|2835.1|4
1640245380000|2021-12-23 07:43:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1640245390000|2021-12-23 07:43:10|2841|2835|2841|2835|2841|2835|2841|2835|1
1640245430000|2021-12-23 07:43:50|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1640245460000|2021-12-23 07:44:20|2840.8|2834.8|2840.1|2834.1|2840.8|2834.8|2840.1|2834.1|2
1640245480000|2021-12-23 07:44:40|2840|2834|2840|2834|2840|2834|2840|2834|1
1640245490000|2021-12-23 07:44:50|2839.8|2833.8|2838.5|2832.5|2839.8|2833.8|2838.5|2832.5|5
1640245500000|2021-12-23 07:45:00|2838.8|2832.8|2840.1|2834.1|2840.1|2834.1|2838.8|2832.8|4
1640245510000|2021-12-23 07:45:10|2840|2834|2840.8|2834.8|2840.8|2834.8|2839.8|2833.8|3
1640245520000|2021-12-23 07:45:20|2840|2834|2839.8|2833.8|2840|2834|2839.8|2833.8|2
1640245540000|2021-12-23 07:45:40|2839.6|2833.6|2838.5|2832.5|2839.6|2833.6|2838.5|2832.5|5
1640245560000|2021-12-23 07:46:00|2838.3|2832.3|2838.1|2832.1|2838.3|2832.3|2838.1|2832.1|2
1640245580000|2021-12-23 07:46:20|2838.3|2832.3|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|3
1640245590000|2021-12-23 07:46:30|2838.8|2832.8|2839.6|2833.6|2839.6|2833.6|2838.8|2832.8|4
1640245600000|2021-12-23 07:46:40|2839.9|2833.9|2839.9|2833.9|2840|2834|2839.9|2833.9|3
1640245610000|2021-12-23 07:46:50|2840.1|2834.1|2840|2834|2840.1|2834.1|2840|2834|2
1640245620000|2021-12-23 07:47:00|2840.1|2834.1|2841.3|2835.3|2841.3|2835.3|2840.1|2834.1|3
1640245670000|2021-12-23 07:47:50|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1640245680000|2021-12-23 07:48:00|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1640245690000|2021-12-23 07:48:10|2841.5|2835.5|2841.6|2835.6|2841.6|2835.6|2841.5|2835.5|2
1640245700000|2021-12-23 07:48:20|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|2
1640245710000|2021-12-23 07:48:30|2841|2835|2841|2835|2841|2835|2841|2835|1
1640245730000|2021-12-23 07:48:50|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1640245750000|2021-12-23 07:49:10|2840.5|2834.5|2841.3|2835.3|2841.3|2835.3|2840.5|2834.5|3
1640245770000|2021-12-23 07:49:30|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1640245790000|2021-12-23 07:49:50|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1640245800000|2021-12-23 07:50:00|2841|2835|2841|2835|2841|2835|2841|2835|1
1640245810000|2021-12-23 07:50:10|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841|2835|3
1640245820000|2021-12-23 07:50:20|2841|2835|2841.8|2835.8|2841.8|2835.8|2841|2835|2
1640245840000|2021-12-23 07:50:40|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1640245870000|2021-12-23 07:51:10|2841.5|2835.5|2841.4|2835.4|2841.5|2835.5|2841.4|2835.4|2
1640245880000|2021-12-23 07:51:20|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1640245890000|2021-12-23 07:51:30|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1640245900000|2021-12-23 07:51:40|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1640246080000|2021-12-23 07:54:40|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1640246090000|2021-12-23 07:54:50|2842|2836|2842|2836|2842|2836|2842|2836|1
1640246100000|2021-12-23 07:55:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1640246110000|2021-12-23 07:55:10|2842.8|2836.8|2842.6|2836.6|2842.8|2836.8|2842.6|2836.6|2
1640246170000|2021-12-23 07:56:10|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.9|2836.9|2
1640246200000|2021-12-23 07:56:40|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1640246240000|2021-12-23 07:57:20|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1640246250000|2021-12-23 07:57:30|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|2
1640246260000|2021-12-23 07:57:40|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1640246290000|2021-12-23 07:58:10|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640246310000|2021-12-23 07:58:30|2842.1|2836.1|2839.9|2833.9|2842.1|2836.1|2839.9|2833.9|2
1640246320000|2021-12-23 07:58:40|2840.1|2834.1|2840.6|2834.6|2840.6|2834.6|2840.1|2834.1|2
1640246330000|2021-12-23 07:58:50|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1640246340000|2021-12-23 07:59:00|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1640246350000|2021-12-23 07:59:10|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1640246360000|2021-12-23 07:59:20|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640246380000|2021-12-23 07:59:40|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640246400000|2021-12-23 08:00:00|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2841.1|2835.1|11
1640246410000|2021-12-23 08:00:10|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1640246450000|2021-12-23 08:00:50|2844.1|2838.1|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|2
1640246460000|2021-12-23 08:01:00|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1640246500000|2021-12-23 08:01:40|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1640246510000|2021-12-23 08:01:50|2844.9|2838.9|2847.4|2841.4|2847.4|2841.4|2844.9|2838.9|4
1640246520000|2021-12-23 08:02:00|2847.1|2841.1|2846.6|2840.6|2847.1|2841.1|2846.4|2840.4|5
1640246530000|2021-12-23 08:02:10|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|4
1640246550000|2021-12-23 08:02:30|2846.6|2840.6|2845.6|2839.6|2846.6|2840.6|2845.6|2839.6|4
1640246560000|2021-12-23 08:02:40|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|2
1640246570000|2021-12-23 08:02:50|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640246600000|2021-12-23 08:03:20|2847.1|2841.1|2847.4|2841.4|2847.4|2841.4|2847.1|2841.1|2
1640246650000|2021-12-23 08:04:10|2847.6|2841.6|2848.1|2842.1|2848.1|2842.1|2847.6|2841.6|2
1640246660000|2021-12-23 08:04:20|2847.9|2841.9|2846.9|2840.9|2847.9|2841.9|2846.6|2840.6|3
1640246670000|2021-12-23 08:04:30|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640246690000|2021-12-23 08:04:50|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640246700000|2021-12-23 08:05:00|2847.6|2841.6|2847.9|2841.9|2847.9|2841.9|2847.6|2841.6|2
1640246780000|2021-12-23 08:06:20|2848.4|2842.4|2847.9|2841.9|2848.4|2842.4|2847.9|2841.9|2
1640246820000|2021-12-23 08:07:00|2848.1|2842.1|2847.1|2841.1|2848.1|2842.1|2846.9|2840.9|5
1640246840000|2021-12-23 08:07:20|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640246850000|2021-12-23 08:07:30|2847.1|2841.1|2847.9|2841.9|2847.9|2841.9|2847.1|2841.1|4
1640246860000|2021-12-23 08:07:40|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1640246870000|2021-12-23 08:07:50|2847.9|2841.9|2847.1|2841.1|2847.9|2841.9|2846.9|2840.9|5
1640246880000|2021-12-23 08:08:00|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.1|2841.1|3
1640246910000|2021-12-23 08:08:30|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640246920000|2021-12-23 08:08:40|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640246930000|2021-12-23 08:08:50|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2846.9|2840.9|4
1640246940000|2021-12-23 08:09:00|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2847.4|2841.4|2
1640246950000|2021-12-23 08:09:10|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640246960000|2021-12-23 08:09:20|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640246980000|2021-12-23 08:09:40|2848.1|2842.1|2847.9|2841.9|2848.1|2842.1|2847.9|2841.9|2
1640246990000|2021-12-23 08:09:50|2848.4|2842.4|2847.9|2841.9|2848.4|2842.4|2847.9|2841.9|2
1640247000000|2021-12-23 08:10:00|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2847.4|2841.4|2
1640247020000|2021-12-23 08:10:20|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2847.1|2841.1|4
1640247030000|2021-12-23 08:10:30|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640247060000|2021-12-23 08:11:00|2847.4|2841.4|2847.9|2841.9|2847.9|2841.9|2847.4|2841.4|2
1640247100000|2021-12-23 08:11:40|2848.4|2842.4|2847.9|2841.9|2848.4|2842.4|2847.9|2841.9|2
1640247120000|2021-12-23 08:12:00|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|2848.1|2842.1|1
1640247130000|2021-12-23 08:12:10|2848.4|2842.4|2847.4|2841.4|2848.4|2842.4|2847.1|2841.1|3
1640247140000|2021-12-23 08:12:20|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640247150000|2021-12-23 08:12:30|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640247160000|2021-12-23 08:12:40|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640247240000|2021-12-23 08:14:00|2847.9|2841.9|2847.4|2841.4|2847.9|2841.9|2847.4|2841.4|3
1640247250000|2021-12-23 08:14:10|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640247280000|2021-12-23 08:14:40|2847.9|2841.9|2846.9|2840.9|2847.9|2841.9|2846.9|2840.9|2
1640247290000|2021-12-23 08:14:50|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|2
1640247330000|2021-12-23 08:15:30|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2845.9|2839.9|4
1640247340000|2021-12-23 08:15:40|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640247360000|2021-12-23 08:16:00|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640247370000|2021-12-23 08:16:10|2847.6|2841.6|2848.6|2842.6|2848.6|2842.6|2847.6|2841.6|2
1640247380000|2021-12-23 08:16:20|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1640247390000|2021-12-23 08:16:30|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|2
1640247400000|2021-12-23 08:16:40|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|6
1640247420000|2021-12-23 08:17:00|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|5
1640247430000|2021-12-23 08:17:10|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1640247460000|2021-12-23 08:17:40|2848.6|2842.6|2848.1|2842.1|2848.6|2842.6|2848.1|2842.1|2
1640247470000|2021-12-23 08:17:50|2848.4|2842.4|2848.4|2842.4|2848.6|2842.6|2848.4|2842.4|3
1640247480000|2021-12-23 08:18:00|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1640247490000|2021-12-23 08:18:10|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|2
1640247500000|2021-12-23 08:18:20|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1640247520000|2021-12-23 08:18:40|2848.1|2842.1|2847.1|2841.1|2848.1|2842.1|2846.9|2840.9|3
1640247580000|2021-12-23 08:19:40|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2845.6|2839.6|5
1640247590000|2021-12-23 08:19:50|2846.4|2840.4|2846.1|2840.1|2846.6|2840.6|2846.1|2840.1|4
1640247600000|2021-12-23 08:20:00|2845.9|2839.9|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|3
1640247630000|2021-12-23 08:20:30|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1640247640000|2021-12-23 08:20:40|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1640247650000|2021-12-23 08:20:50|2846.9|2840.9|2846.4|2840.4|2847.1|2841.1|2846.4|2840.4|3
1640247660000|2021-12-23 08:21:00|2846.9|2840.9|2845.9|2839.9|2846.9|2840.9|2845.9|2839.9|3
1640247670000|2021-12-23 08:21:10|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1640247690000|2021-12-23 08:21:30|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1640247700000|2021-12-23 08:21:40|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1640247710000|2021-12-23 08:21:50|2846.9|2840.9|2847.6|2841.6|2847.6|2841.6|2846.9|2840.9|3
1640247720000|2021-12-23 08:22:00|2847.9|2841.9|2847.4|2841.4|2847.9|2841.9|2847.4|2841.4|3
1640247750000|2021-12-23 08:22:30|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640247770000|2021-12-23 08:22:50|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640247780000|2021-12-23 08:23:00|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640247810000|2021-12-23 08:23:30|2847.4|2841.4|2846.6|2840.6|2847.4|2841.4|2846.6|2840.6|3
1640247820000|2021-12-23 08:23:40|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|2
1640247830000|2021-12-23 08:23:50|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1640247850000|2021-12-23 08:24:10|2846.6|2840.6|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|3
1640247860000|2021-12-23 08:24:20|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640247880000|2021-12-23 08:24:40|2847.1|2841.1|2847.4|2841.4|2847.6|2841.6|2847.1|2841.1|4
1640247890000|2021-12-23 08:24:50|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640247910000|2021-12-23 08:25:10|2847.9|2841.9|2847.4|2841.4|2847.9|2841.9|2847.4|2841.4|2
1640247920000|2021-12-23 08:25:20|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640247930000|2021-12-23 08:25:30|2847.4|2841.4|2846.9|2840.9|2847.4|2841.4|2846.9|2840.9|2
1640247940000|2021-12-23 08:25:40|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640247960000|2021-12-23 08:26:00|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640247970000|2021-12-23 08:26:10|2847.6|2841.6|2847.9|2841.9|2847.9|2841.9|2847.6|2841.6|2
1640247990000|2021-12-23 08:26:30|2847.1|2841.1|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|2
1640248000000|2021-12-23 08:26:40|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|2
1640248010000|2021-12-23 08:26:50|2846.6|2840.6|2845.6|2839.6|2846.6|2840.6|2845.4|2839.4|6
1640248020000|2021-12-23 08:27:00|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2845.4|2839.4|7
1640248040000|2021-12-23 08:27:20|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1640248050000|2021-12-23 08:27:30|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1640248060000|2021-12-23 08:27:40|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1640248070000|2021-12-23 08:27:50|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1640248080000|2021-12-23 08:28:00|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.9|2839.9|3
1640248090000|2021-12-23 08:28:10|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|2
1640248110000|2021-12-23 08:28:30|2845.6|2839.6|2844.1|2838.1|2845.6|2839.6|2844.1|2838.1|4
1640248130000|2021-12-23 08:28:50|2843.4|2837.4|2843.9|2837.9|2843.9|2837.9|2843.4|2837.4|2
1640248140000|2021-12-23 08:29:00|2844.1|2838.1|2844.4|2838.4|2844.4|2838.4|2844.1|2838.1|2
1640248150000|2021-12-23 08:29:10|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1640248160000|2021-12-23 08:29:20|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1640248170000|2021-12-23 08:29:30|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|3
1640248180000|2021-12-23 08:29:40|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1640248200000|2021-12-23 08:30:00|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|2
1640248220000|2021-12-23 08:30:20|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1640248240000|2021-12-23 08:30:40|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1640248280000|2021-12-23 08:31:20|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|2
1640248330000|2021-12-23 08:32:10|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|2
1640248350000|2021-12-23 08:32:30|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640248380000|2021-12-23 08:33:00|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|3
1640248390000|2021-12-23 08:33:10|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1640248410000|2021-12-23 08:33:30|2846.9|2840.9|2847.6|2841.6|2847.6|2841.6|2846.9|2840.9|4
1640248420000|2021-12-23 08:33:40|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|2
1640248430000|2021-12-23 08:33:50|2848.4|2842.4|2848.1|2842.1|2848.4|2842.4|2848.1|2842.1|2
1640248450000|2021-12-23 08:34:10|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1640248460000|2021-12-23 08:34:20|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|2
1640248500000|2021-12-23 08:35:00|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|4
1640248510000|2021-12-23 08:35:10|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|4
1640248530000|2021-12-23 08:35:30|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640248540000|2021-12-23 08:35:40|2848.1|2842.1|2847.9|2841.9|2848.1|2842.1|2847.9|2841.9|2
1640248550000|2021-12-23 08:35:50|2848.1|2842.1|2848.4|2842.4|2848.4|2842.4|2848.1|2842.1|2
1640248600000|2021-12-23 08:36:40|2848.6|2842.6|2847.6|2841.6|2848.6|2842.6|2846.9|2840.9|10
1640248610000|2021-12-23 08:36:50|2847.1|2841.1|2847.6|2841.6|2847.6|2841.6|2846.9|2840.9|4
1640248620000|2021-12-23 08:37:00|2847.1|2841.1|2847.1|2841.1|2847.6|2841.6|2846.9|2840.9|4
1640248650000|2021-12-23 08:37:30|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1640248710000|2021-12-23 08:38:30|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|4
1640248730000|2021-12-23 08:38:50|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|2
1640248740000|2021-12-23 08:39:00|2846.1|2840.1|2845.6|2839.6|2846.1|2840.1|2845.4|2839.4|5
1640248760000|2021-12-23 08:39:20|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1640248780000|2021-12-23 08:39:40|2846.4|2840.4|2845.9|2839.9|2846.4|2840.4|2845.9|2839.9|3
1640248800000|2021-12-23 08:40:00|2845.6|2839.6|2844.9|2838.9|2845.6|2839.6|2844.9|2838.9|2
1640248810000|2021-12-23 08:40:10|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1640248820000|2021-12-23 08:40:20|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|3
1640248840000|2021-12-23 08:40:40|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1640248850000|2021-12-23 08:40:50|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1640248880000|2021-12-23 08:41:20|2845.4|2839.4|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|3
1640248910000|2021-12-23 08:41:50|2845.6|2839.6|2846.1|2840.1|2846.4|2840.4|2845.6|2839.6|5
1640248920000|2021-12-23 08:42:00|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1640248930000|2021-12-23 08:42:10|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.4|2839.4|3
1640248960000|2021-12-23 08:42:40|2845.9|2839.9|2843.6|2837.6|2845.9|2839.9|2843.6|2837.6|3
1640248970000|2021-12-23 08:42:50|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2842.9|2836.9|5
1640248980000|2021-12-23 08:43:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1640248990000|2021-12-23 08:43:10|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.6|2837.6|2
1640249010000|2021-12-23 08:43:30|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1640249060000|2021-12-23 08:44:20|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|3
1640249070000|2021-12-23 08:44:30|2843.4|2837.4|2842.6|2836.6|2843.9|2837.9|2842.6|2836.6|6
1640249120000|2021-12-23 08:45:20|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1640249140000|2021-12-23 08:45:40|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1640249180000|2021-12-23 08:46:20|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1640249200000|2021-12-23 08:46:40|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|4
1640249240000|2021-12-23 08:47:20|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|2
1640249260000|2021-12-23 08:47:40|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|3
1640249270000|2021-12-23 08:47:50|2841.4|2835.4|2839.9|2833.9|2841.4|2835.4|2839.9|2833.9|3
1640249280000|2021-12-23 08:48:00|2839.6|2833.6|2838.6|2832.6|2839.9|2833.9|2838.6|2832.6|4
1640249290000|2021-12-23 08:48:10|2838.9|2832.9|2840.4|2834.4|2840.6|2834.6|2838.6|2832.6|7
1640249300000|2021-12-23 08:48:20|2840.6|2834.6|2842.6|2836.6|2842.6|2836.6|2840.6|2834.6|3
1640249310000|2021-12-23 08:48:30|2843.9|2837.9|2842.9|2836.9|2843.9|2837.9|2842.9|2836.9|2
1640249320000|2021-12-23 08:48:40|2843.1|2837.1|2843.9|2837.9|2843.9|2837.9|2843.1|2837.1|3
1640249330000|2021-12-23 08:48:50|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1640249340000|2021-12-23 08:49:00|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|1
1640249370000|2021-12-23 08:49:30|2843.6|2837.6|2843.1|2837.1|2843.6|2837.6|2843.1|2837.1|3
1640249390000|2021-12-23 08:49:50|2842.9|2836.9|2842.4|2836.4|2842.9|2836.9|2842.4|2836.4|2
1640249400000|2021-12-23 08:50:00|2842.6|2836.6|2841.6|2835.6|2842.6|2836.6|2841.1|2835.1|5
1640249410000|2021-12-23 08:50:10|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1640249430000|2021-12-23 08:50:30|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|2
1640249450000|2021-12-23 08:50:50|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1640249480000|2021-12-23 08:51:20|2841.9|2835.9|2840.4|2834.4|2841.9|2835.9|2840.4|2834.4|4
1640249510000|2021-12-23 08:51:50|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1640249520000|2021-12-23 08:52:00|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2839.9|2833.9|3
1640249530000|2021-12-23 08:52:10|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1640249540000|2021-12-23 08:52:20|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1640249560000|2021-12-23 08:52:40|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1640249590000|2021-12-23 08:53:10|2841.4|2835.4|2840.9|2834.9|2841.4|2835.4|2840.9|2834.9|2
1640249600000|2021-12-23 08:53:20|2840.6|2834.6|2840.1|2834.1|2840.6|2834.6|2840.1|2834.1|2
1640249620000|2021-12-23 08:53:40|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1640249630000|2021-12-23 08:53:50|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1640249650000|2021-12-23 08:54:10|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1640249660000|2021-12-23 08:54:20|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1640249670000|2021-12-23 08:54:30|2841.4|2835.4|2841.9|2835.9|2842.1|2836.1|2841.1|2835.1|6
1640249690000|2021-12-23 08:54:50|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1640249700000|2021-12-23 08:55:00|2841.9|2835.9|2840.9|2834.9|2841.9|2835.9|2840.6|2834.6|3
1640249780000|2021-12-23 08:56:20|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1640249800000|2021-12-23 08:56:40|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|2
1640249840000|2021-12-23 08:57:20|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|2
1640249850000|2021-12-23 08:57:30|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1640249860000|2021-12-23 08:57:40|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1640249900000|2021-12-23 08:58:20|2841.6|2835.6|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|3
1640249930000|2021-12-23 08:58:50|2841.4|2835.4|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|2
1640249960000|2021-12-23 08:59:20|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1640249970000|2021-12-23 08:59:30|2839.6|2833.6|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|3
1640249990000|2021-12-23 08:59:50|2838.9|2832.9|2837.9|2831.9|2838.9|2832.9|2837.9|2831.9|3
1640250000000|2021-12-23 09:00:00|2838.4|2832.4|2838.9|2832.9|2839.1|2833.1|2838.4|2832.4|4
1640250010000|2021-12-23 09:00:10|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640250030000|2021-12-23 09:00:30|2838.9|2832.9|2838.4|2832.4|2839.4|2833.4|2838.1|2832.1|4
1640250040000|2021-12-23 09:00:40|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1640250060000|2021-12-23 09:01:00|2838.4|2832.4|2838.9|2832.9|2838.9|2832.9|2838.4|2832.4|3
1640250090000|2021-12-23 09:01:30|2838.6|2832.6|2837.6|2831.6|2838.6|2832.6|2837.6|2831.6|3
1640250100000|2021-12-23 09:01:40|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|2
1640250110000|2021-12-23 09:01:50|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1640250130000|2021-12-23 09:02:10|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1640250170000|2021-12-23 09:02:50|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1640250180000|2021-12-23 09:03:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|3
1640250190000|2021-12-23 09:03:10|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1640250200000|2021-12-23 09:03:20|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1640250230000|2021-12-23 09:03:50|2840.4|2834.4|2839.4|2833.4|2840.4|2834.4|2839.4|2833.4|2
1640250240000|2021-12-23 09:04:00|2839.6|2833.6|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|3
1640250250000|2021-12-23 09:04:10|2840.4|2834.4|2840.9|2834.9|2840.9|2834.9|2840.4|2834.4|3
1640250270000|2021-12-23 09:04:30|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1640250280000|2021-12-23 09:04:40|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1640250300000|2021-12-23 09:05:00|2841.6|2835.6|2840.6|2834.6|2841.6|2835.6|2840.1|2834.1|4
1640250320000|2021-12-23 09:05:20|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|2
1640250330000|2021-12-23 09:05:30|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1640250340000|2021-12-23 09:05:40|2841.9|2835.9|2842.4|2836.4|2842.4|2836.4|2841.9|2835.9|3
1640250370000|2021-12-23 09:06:10|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1640250450000|2021-12-23 09:07:30|2842.9|2836.9|2844.1|2838.1|2844.1|2838.1|2842.9|2836.9|4
1640250460000|2021-12-23 09:07:40|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1640250470000|2021-12-23 09:07:50|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1640250490000|2021-12-23 09:08:10|2844.4|2838.4|2843.9|2837.9|2844.4|2838.4|2843.9|2837.9|2
1640250500000|2021-12-23 09:08:20|2844.1|2838.1|2844.6|2838.6|2844.6|2838.6|2844.1|2838.1|3
1640250510000|2021-12-23 09:08:30|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1640250520000|2021-12-23 09:08:40|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1640250540000|2021-12-23 09:09:00|2844.9|2838.9|2844.6|2838.6|2844.9|2838.9|2844.4|2838.4|3
1640250550000|2021-12-23 09:09:10|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1640250560000|2021-12-23 09:09:20|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|3
1640250570000|2021-12-23 09:09:30|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1640250580000|2021-12-23 09:09:40|2844.9|2838.9|2844.4|2838.4|2844.9|2838.9|2844.1|2838.1|4
1640250590000|2021-12-23 09:09:50|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1640250600000|2021-12-23 09:10:00|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|2
1640250620000|2021-12-23 09:10:20|2844.4|2838.4|2845.1|2839.1|2845.1|2839.1|2844.4|2838.4|4
1640250650000|2021-12-23 09:10:50|2845.4|2839.4|2845.1|2839.1|2845.4|2839.4|2845.1|2839.1|2
1640250700000|2021-12-23 09:11:40|2844.9|2838.9|2843.9|2837.9|2844.9|2838.9|2843.9|2837.9|2
1640250720000|2021-12-23 09:12:00|2843.1|2837.1|2841.9|2835.9|2843.1|2837.1|2840.9|2834.9|6
1640250730000|2021-12-23 09:12:10|2842.1|2836.1|2842.6|2836.6|2842.6|2836.6|2842.1|2836.1|2
1640250750000|2021-12-23 09:12:30|2842.9|2836.9|2842.6|2836.6|2843.1|2837.1|2842.4|2836.4|5
1640250820000|2021-12-23 09:13:40|2842.4|2836.4|2841.6|2835.6|2842.4|2836.4|2841.6|2835.6|2
1640250830000|2021-12-23 09:13:50|2842.1|2836.1|2841.9|2835.9|2842.1|2836.1|2841.9|2835.9|2
1640250840000|2021-12-23 09:14:00|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640250850000|2021-12-23 09:14:10|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|6
1640250860000|2021-12-23 09:14:20|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640250870000|2021-12-23 09:14:30|2842.9|2836.9|2842.4|2836.4|2842.9|2836.9|2842.4|2836.4|2
1640250940000|2021-12-23 09:15:40|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1640250960000|2021-12-23 09:16:00|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1640250990000|2021-12-23 09:16:30|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|3
1640251000000|2021-12-23 09:16:40|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1640251010000|2021-12-23 09:16:50|2842.4|2836.4|2840.4|2834.4|2842.4|2836.4|2839.9|2833.9|8
1640251020000|2021-12-23 09:17:00|2840.1|2834.1|2839.6|2833.6|2840.1|2834.1|2839.6|2833.6|4
1640251040000|2021-12-23 09:17:20|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|3
1640251050000|2021-12-23 09:17:30|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.4|2834.4|4
1640251060000|2021-12-23 09:17:40|2841.1|2835.1|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|3
1640251080000|2021-12-23 09:18:00|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1640251090000|2021-12-23 09:18:10|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|2
1640251110000|2021-12-23 09:18:30|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1640251130000|2021-12-23 09:18:50|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1640251140000|2021-12-23 09:19:00|2841.6|2835.6|2841.4|2835.4|2842.1|2836.1|2841.4|2835.4|6
1640251200000|2021-12-23 09:20:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1640251220000|2021-12-23 09:20:20|2840.9|2834.9|2839.6|2833.6|2840.9|2834.9|2839.4|2833.4|6
1640251270000|2021-12-23 09:21:10|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1640251280000|2021-12-23 09:21:20|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2837.9|2831.9|5
1640251290000|2021-12-23 09:21:30|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1640251300000|2021-12-23 09:21:40|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2837.9|2831.9|4
1640251320000|2021-12-23 09:22:00|2838.1|2832.1|2836.4|2830.4|2838.1|2832.1|2836.1|2830.1|5
1640251340000|2021-12-23 09:22:20|2836.1|2830.1|2834.4|2828.4|2836.1|2830.1|2834.4|2828.4|2
1640251350000|2021-12-23 09:22:30|2834.9|2828.9|2834.4|2828.4|2834.9|2828.9|2834.4|2828.4|3
1640251360000|2021-12-23 09:22:40|2834.6|2828.6|2835.6|2829.6|2835.6|2829.6|2834.6|2828.6|4
1640251370000|2021-12-23 09:22:50|2835.9|2829.9|2834.1|2828.1|2836.4|2830.4|2834.1|2828.1|8
1640251380000|2021-12-23 09:23:00|2833.9|2827.9|2832|2826|2833.9|2827.9|2829.5|2823.5|10
1640251390000|2021-12-23 09:23:10|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|3
1640251400000|2021-12-23 09:23:20|2831.9|2825.9|2831.6|2825.6|2832.6|2826.6|2831.5|2825.5|4
1640251410000|2021-12-23 09:23:30|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.6|2825.6|4
1640251430000|2021-12-23 09:23:50|2831.1|2825.1|2830.9|2824.9|2831.4|2825.4|2830.6|2824.6|7
1640251440000|2021-12-23 09:24:00|2830.6|2824.6|2831.1|2825.1|2831.1|2825.1|2830.6|2824.6|4
1640251450000|2021-12-23 09:24:10|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.9|2824.9|2
1640251460000|2021-12-23 09:24:20|2830.9|2824.9|2829.4|2823.4|2830.9|2824.9|2829.4|2823.4|5
1640251470000|2021-12-23 09:24:30|2829.9|2823.9|2829.1|2823.1|2829.9|2823.9|2829.1|2823.1|4
1640251480000|2021-12-23 09:24:40|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1640251490000|2021-12-23 09:24:50|2828.9|2822.9|2825.5|2819.5|2828.9|2822.9|2824.8|2818.8|14
1640251500000|2021-12-23 09:25:00|2825.8|2819.8|2825|2819|2826|2820|2825|2819|8
1640251510000|2021-12-23 09:25:10|2824.8|2818.8|2824|2818|2825|2819|2824|2818|9
1640251520000|2021-12-23 09:25:20|2823.8|2817.8|2825|2819|2825|2819|2823.8|2817.8|7
1640251530000|2021-12-23 09:25:30|2824.8|2818.8|2825.8|2819.8|2825.8|2819.8|2824.8|2818.8|7
1640251540000|2021-12-23 09:25:40|2825.1|2819.1|2825.9|2819.9|2825.9|2819.9|2825.1|2819.1|2
1640251550000|2021-12-23 09:25:50|2826.1|2820.1|2826.4|2820.4|2826.4|2820.4|2826.1|2820.1|2
1640251570000|2021-12-23 09:26:10|2826.6|2820.6|2826.1|2820.1|2826.9|2820.9|2824.6|2818.6|11
1640251580000|2021-12-23 09:26:20|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1640251590000|2021-12-23 09:26:30|2826.6|2820.6|2829.4|2823.4|2829.6|2823.6|2826.6|2820.6|4
1640251600000|2021-12-23 09:26:40|2829.1|2823.1|2829.4|2823.4|2829.4|2823.4|2829.1|2823.1|2
1640251610000|2021-12-23 09:26:50|2829.6|2823.6|2830.1|2824.1|2830.1|2824.1|2829.6|2823.6|3
1640251620000|2021-12-23 09:27:00|2830.4|2824.4|2830.1|2824.1|2830.6|2824.6|2830.1|2824.1|4
1640251630000|2021-12-23 09:27:10|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1640251640000|2021-12-23 09:27:20|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1640251650000|2021-12-23 09:27:30|2830.4|2824.4|2830.1|2824.1|2830.6|2824.6|2830.1|2824.1|5
1640251660000|2021-12-23 09:27:40|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1640251670000|2021-12-23 09:27:50|2829.4|2823.4|2828.1|2822.1|2829.4|2823.4|2828.1|2822.1|2
1640251680000|2021-12-23 09:28:00|2827.6|2821.6|2827.1|2821.1|2827.6|2821.6|2827.1|2821.1|2
1640251690000|2021-12-23 09:28:10|2826.9|2820.9|2826.1|2820.1|2826.9|2820.9|2826.1|2820.1|3
1640251700000|2021-12-23 09:28:20|2825.9|2819.9|2825.4|2819.4|2825.9|2819.9|2825.4|2819.4|2
1640251710000|2021-12-23 09:28:30|2825.6|2819.6|2825.1|2819.1|2825.6|2819.6|2825.1|2819.1|2
1640251720000|2021-12-23 09:28:40|2824.9|2818.9|2824.1|2818.1|2824.9|2818.9|2824.1|2818.1|2
1640251730000|2021-12-23 09:28:50|2823.6|2817.6|2824.1|2818.1|2824.1|2818.1|2822.9|2816.9|5
1640251740000|2021-12-23 09:29:00|2824.4|2818.4|2825.4|2819.4|2825.4|2819.4|2824.4|2818.4|3
1640251750000|2021-12-23 09:29:10|2825.6|2819.6|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|2
1640251760000|2021-12-23 09:29:20|2826.1|2820.1|2826.1|2820.1|2826.4|2820.4|2825.9|2819.9|5
1640251770000|2021-12-23 09:29:30|2826.4|2820.4|2825.4|2819.4|2826.4|2820.4|2825.1|2819.1|4
1640251780000|2021-12-23 09:29:40|2825.1|2819.1|2824.4|2818.4|2825.1|2819.1|2824.4|2818.4|3
1640251790000|2021-12-23 09:29:50|2824.6|2818.6|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|2
1640251800000|2021-12-23 09:30:00|2825.1|2819.1|2824.6|2818.6|2825.1|2819.1|2824.6|2818.6|5
1640251810000|2021-12-23 09:30:10|2824.4|2818.4|2823.4|2817.4|2824.4|2818.4|2823.4|2817.4|2
1640251820000|2021-12-23 09:30:20|2823.6|2817.6|2823.1|2817.1|2823.6|2817.6|2822.1|2816.1|8
1640251830000|2021-12-23 09:30:30|2823.4|2817.4|2824.4|2818.4|2824.4|2818.4|2823.4|2817.4|2
1640251840000|2021-12-23 09:30:40|2824.9|2818.9|2825.1|2819.1|2825.1|2819.1|2824.9|2818.9|4
1640251850000|2021-12-23 09:30:50|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1640251860000|2021-12-23 09:31:00|2824.6|2818.6|2825.1|2819.1|2825.1|2819.1|2824.6|2818.6|4
1640251890000|2021-12-23 09:31:30|2824.9|2818.9|2824.9|2818.9|2825.1|2819.1|2823.4|2817.4|10
1640251900000|2021-12-23 09:31:40|2825.6|2819.6|2823.6|2817.6|2825.6|2819.6|2823.4|2817.4|7
1640251910000|2021-12-23 09:31:50|2823.4|2817.4|2822.1|2816.1|2823.4|2817.4|2822.1|2816.1|2
1640251920000|2021-12-23 09:32:00|2822.6|2816.6|2823|2817|2823|2817|2822.6|2816.6|3
1640251930000|2021-12-23 09:32:10|2822.8|2816.8|2821.8|2815.8|2822.8|2816.8|2821.8|2815.8|4
1640251940000|2021-12-23 09:32:20|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1640251950000|2021-12-23 09:32:30|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640251960000|2021-12-23 09:32:40|2822|2816|2821.3|2815.3|2822.3|2816.3|2821.3|2815.3|3
1640251980000|2021-12-23 09:33:00|2821.5|2815.5|2823.8|2817.8|2823.8|2817.8|2821.5|2815.5|3
1640252000000|2021-12-23 09:33:20|2824|2818|2826.5|2820.5|2826.5|2820.5|2824|2818|7
1640252010000|2021-12-23 09:33:30|2826.3|2820.3|2825|2819|2826.3|2820.3|2825|2819|2
1640252020000|2021-12-23 09:33:40|2825.3|2819.3|2826|2820|2826|2820|2825.3|2819.3|2
1640252030000|2021-12-23 09:33:50|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640252040000|2021-12-23 09:34:00|2826|2820|2825|2819|2826|2820|2824.8|2818.8|3
1640252070000|2021-12-23 09:34:30|2825.3|2819.3|2826.3|2820.3|2826.3|2820.3|2825.3|2819.3|3
1640252100000|2021-12-23 09:35:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640252120000|2021-12-23 09:35:20|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640252130000|2021-12-23 09:35:30|2825|2819|2824.3|2818.3|2825|2819|2824.3|2818.3|2
1640252140000|2021-12-23 09:35:40|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640252170000|2021-12-23 09:36:10|2824.8|2818.8|2825.5|2819.5|2825.5|2819.5|2824.8|2818.8|3
1640252180000|2021-12-23 09:36:20|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640252200000|2021-12-23 09:36:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1640252210000|2021-12-23 09:36:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640252220000|2021-12-23 09:37:00|2825|2819|2825|2819|2825|2819|2824|2818|6
1640252230000|2021-12-23 09:37:10|2825.3|2819.3|2824.5|2818.5|2825.3|2819.3|2824.5|2818.5|6
1640252250000|2021-12-23 09:37:30|2824.3|2818.3|2825|2819|2825.3|2819.3|2824.3|2818.3|4
1640252260000|2021-12-23 09:37:40|2825.3|2819.3|2824.8|2818.8|2825.5|2819.5|2824.8|2818.8|4
1640252270000|2021-12-23 09:37:50|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1640252280000|2021-12-23 09:38:00|2825.5|2819.5|2826|2820|2826|2820|2825.5|2819.5|3
1640252300000|2021-12-23 09:38:20|2825.8|2819.8|2826.5|2820.5|2826.5|2820.5|2825.8|2819.8|3
1640252310000|2021-12-23 09:38:30|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640252330000|2021-12-23 09:38:50|2825|2819|2825.5|2819.5|2825.8|2819.8|2824.5|2818.5|7
1640252340000|2021-12-23 09:39:00|2825.3|2819.3|2825.3|2819.3|2825.5|2819.5|2824.8|2818.8|5
1640252370000|2021-12-23 09:39:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640252380000|2021-12-23 09:39:40|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640252390000|2021-12-23 09:39:50|2825|2819|2825|2819|2825|2819|2824.8|2818.8|3
1640252400000|2021-12-23 09:40:00|2825.3|2819.3|2826.3|2820.3|2826.5|2820.5|2825.3|2819.3|8
1640252410000|2021-12-23 09:40:10|2826.5|2820.5|2826.3|2820.3|2827.3|2821.3|2826.3|2820.3|4
1640252420000|2021-12-23 09:40:20|2826.5|2820.5|2825.8|2819.8|2826.5|2820.5|2825.8|2819.8|3
1640252430000|2021-12-23 09:40:30|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1640252450000|2021-12-23 09:40:50|2826|2820|2828|2822|2828|2822|2826|2820|3
1640252460000|2021-12-23 09:41:00|2827|2821|2827.5|2821.5|2827.5|2821.5|2826.5|2820.5|3
1640252470000|2021-12-23 09:41:10|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1640252480000|2021-12-23 09:41:20|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1640252490000|2021-12-23 09:41:30|2826.8|2820.8|2827.5|2821.5|2827.8|2821.8|2826.8|2820.8|5
1640252500000|2021-12-23 09:41:40|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640252510000|2021-12-23 09:41:50|2828|2822|2828|2822|2828|2822|2828|2822|1
1640252520000|2021-12-23 09:42:00|2827.8|2821.8|2828.8|2822.8|2828.8|2822.8|2827.8|2821.8|3
1640252530000|2021-12-23 09:42:10|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1640252560000|2021-12-23 09:42:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640252570000|2021-12-23 09:42:50|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|3
1640252580000|2021-12-23 09:43:00|2829|2823|2828.8|2822.8|2830|2824|2828.8|2822.8|6
1640252610000|2021-12-23 09:43:30|2829|2823|2829|2823|2829.3|2823.3|2828|2822|6
1640252620000|2021-12-23 09:43:40|2829.3|2823.3|2828.8|2822.8|2829.5|2823.5|2828.8|2822.8|8
1640252630000|2021-12-23 09:43:50|2829|2823|2829|2823|2829|2823|2829|2823|1
1640252640000|2021-12-23 09:44:00|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1640252650000|2021-12-23 09:44:10|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1640252660000|2021-12-23 09:44:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640252670000|2021-12-23 09:44:30|2830.8|2824.8|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|4
1640252680000|2021-12-23 09:44:40|2831|2825|2829.8|2823.8|2831|2825|2829.8|2823.8|5
1640252690000|2021-12-23 09:44:50|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1640252700000|2021-12-23 09:45:00|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640252710000|2021-12-23 09:45:10|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829|2823|3
1640252720000|2021-12-23 09:45:20|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|2
1640252730000|2021-12-23 09:45:30|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|3
1640252750000|2021-12-23 09:45:50|2829|2823|2829|2823|2829|2823|2829|2823|1
1640252790000|2021-12-23 09:46:30|2829.3|2823.3|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|3
1640252800000|2021-12-23 09:46:40|2828|2822|2828.3|2822.3|2828.5|2822.5|2828|2822|4
1640252810000|2021-12-23 09:46:50|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2827.8|2821.8|6
1640252820000|2021-12-23 09:47:00|2828|2822|2827.3|2821.3|2828|2822|2827|2821|3
1640252830000|2021-12-23 09:47:10|2827.5|2821.5|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|3
1640252840000|2021-12-23 09:47:20|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|3
1640252850000|2021-12-23 09:47:30|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|2
1640252860000|2021-12-23 09:47:40|2829|2823|2829|2823|2829.3|2823.3|2829|2823|3
1640252870000|2021-12-23 09:47:50|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640252880000|2021-12-23 09:48:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1640252890000|2021-12-23 09:48:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640252900000|2021-12-23 09:48:20|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1640252930000|2021-12-23 09:48:50|2830.8|2824.8|2830.5|2824.5|2831|2825|2830.5|2824.5|3
1640252940000|2021-12-23 09:49:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640252960000|2021-12-23 09:49:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1640252970000|2021-12-23 09:49:30|2831.3|2825.3|2830.3|2824.3|2831.3|2825.3|2830.3|2824.3|2
1640252980000|2021-12-23 09:49:40|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|3
1640252990000|2021-12-23 09:49:50|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640253010000|2021-12-23 09:50:10|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|4
1640253020000|2021-12-23 09:50:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640253030000|2021-12-23 09:50:30|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.5|2823.5|5
1640253040000|2021-12-23 09:50:40|2830|2824|2830.5|2824.5|2830.8|2824.8|2830|2824|7
1640253050000|2021-12-23 09:50:50|2830.8|2824.8|2831|2825|2831|2825|2830.5|2824.5|3
1640253060000|2021-12-23 09:51:00|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|2
1640253070000|2021-12-23 09:51:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640253080000|2021-12-23 09:51:20|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|2
1640253090000|2021-12-23 09:51:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1640253100000|2021-12-23 09:51:40|2831.3|2825.3|2831.3|2825.3|2831.8|2825.8|2831.3|2825.3|3
1640253120000|2021-12-23 09:52:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640253130000|2021-12-23 09:52:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1640253200000|2021-12-23 09:53:20|2831.8|2825.8|2831.3|2825.3|2831.8|2825.8|2831.3|2825.3|2
1640253210000|2021-12-23 09:53:30|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1640253230000|2021-12-23 09:53:50|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640253310000|2021-12-23 09:55:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640253360000|2021-12-23 09:56:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640253420000|2021-12-23 09:57:00|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640253470000|2021-12-23 09:57:50|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1640253480000|2021-12-23 09:58:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640253510000|2021-12-23 09:58:30|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640253540000|2021-12-23 09:59:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640253590000|2021-12-23 09:59:50|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1640253600000|2021-12-23 10:00:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640253610000|2021-12-23 10:00:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640253620000|2021-12-23 10:00:20|2833|2827|2834.3|2828.3|2834.3|2828.3|2833|2827|4
1640253630000|2021-12-23 10:00:30|2834|2828|2834|2828|2834|2828|2834|2828|1
1640253640000|2021-12-23 10:00:40|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1640253660000|2021-12-23 10:01:00|2833.8|2827.8|2832.5|2826.5|2833.8|2827.8|2832.5|2826.5|3
1640253670000|2021-12-23 10:01:10|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|3
1640253680000|2021-12-23 10:01:20|2833|2827|2832.5|2826.5|2833|2827|2832.5|2826.5|2
1640253690000|2021-12-23 10:01:30|2832.3|2826.3|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|2
1640253700000|2021-12-23 10:01:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640253740000|2021-12-23 10:02:20|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1640253750000|2021-12-23 10:02:30|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1640253790000|2021-12-23 10:03:10|2833.3|2827.3|2832|2826|2833.3|2827.3|2832|2826|4
1640253800000|2021-12-23 10:03:20|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832|2826|4
1640253810000|2021-12-23 10:03:30|2833|2827|2833|2827|2833|2827|2833|2827|1
1640253830000|2021-12-23 10:03:50|2833.3|2827.3|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|4
1640253840000|2021-12-23 10:04:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640253850000|2021-12-23 10:04:10|2833|2827|2832.3|2826.3|2833|2827|2832.3|2826.3|2
1640253860000|2021-12-23 10:04:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640253890000|2021-12-23 10:04:50|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831|2825|5
1640253910000|2021-12-23 10:05:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640253920000|2021-12-23 10:05:20|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640253930000|2021-12-23 10:05:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832|2826|3
1640253940000|2021-12-23 10:05:40|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|3
1640253950000|2021-12-23 10:05:50|2831.5|2825.5|2832.5|2826.5|2832.5|2826.5|2831.5|2825.5|5
1640253960000|2021-12-23 10:06:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640253980000|2021-12-23 10:06:20|2833|2827|2833|2827|2833|2827|2833|2827|1
1640253990000|2021-12-23 10:06:30|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|3
1640254000000|2021-12-23 10:06:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1640254040000|2021-12-23 10:07:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640254080000|2021-12-23 10:08:00|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1640254090000|2021-12-23 10:08:10|2834|2828|2833.8|2827.8|2834|2828|2833.8|2827.8|2
1640254120000|2021-12-23 10:08:40|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2832.8|2826.8|5
1640254130000|2021-12-23 10:08:50|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1640254170000|2021-12-23 10:09:30|2833.8|2827.8|2832.8|2826.8|2833.8|2827.8|2832.8|2826.8|2
1640254180000|2021-12-23 10:09:40|2833|2827|2832.5|2826.5|2833|2827|2831.8|2825.8|5
1640254200000|2021-12-23 10:10:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640254240000|2021-12-23 10:10:40|2833|2827|2833.5|2827.5|2833.5|2827.5|2833|2827|3
1640254250000|2021-12-23 10:10:50|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1640254260000|2021-12-23 10:11:00|2832.8|2826.8|2833|2827|2833|2827|2832.5|2826.5|6
1640254300000|2021-12-23 10:11:40|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640254310000|2021-12-23 10:11:50|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1640254340000|2021-12-23 10:12:20|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1640254350000|2021-12-23 10:12:30|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|4
1640254360000|2021-12-23 10:12:40|2833.5|2827.5|2833|2827|2833.5|2827.5|2833|2827|3
1640254370000|2021-12-23 10:12:50|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1640254400000|2021-12-23 10:13:20|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|2
1640254410000|2021-12-23 10:13:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640254420000|2021-12-23 10:13:40|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|2
1640254440000|2021-12-23 10:14:00|2832.5|2826.5|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|3
1640254470000|2021-12-23 10:14:30|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640254480000|2021-12-23 10:14:40|2832.3|2826.3|2833|2827|2833|2827|2832.3|2826.3|4
1640254490000|2021-12-23 10:14:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640254530000|2021-12-23 10:15:30|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1640254540000|2021-12-23 10:15:40|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1640254560000|2021-12-23 10:16:00|2834|2828|2835.8|2829.8|2835.8|2829.8|2834|2828|4
1640254600000|2021-12-23 10:16:40|2836|2830|2837.5|2831.5|2837.5|2831.5|2836|2830|3
1640254610000|2021-12-23 10:16:50|2836.8|2830.8|2835.8|2829.8|2836.8|2830.8|2835.8|2829.8|2
1640254620000|2021-12-23 10:17:00|2835.5|2829.5|2836|2830|2836|2830|2835.3|2829.3|5
1640254630000|2021-12-23 10:17:10|2836.3|2830.3|2836.5|2830.5|2836.8|2830.8|2836.3|2830.3|4
1640254650000|2021-12-23 10:17:30|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1640254660000|2021-12-23 10:17:40|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640254670000|2021-12-23 10:17:50|2835|2829|2834.5|2828.5|2835|2829|2833.3|2827.3|4
1640254690000|2021-12-23 10:18:10|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640254700000|2021-12-23 10:18:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640254710000|2021-12-23 10:18:30|2832|2826|2832.8|2826.8|2832.8|2826.8|2832|2826|2
1640254720000|2021-12-23 10:18:40|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|3
1640254730000|2021-12-23 10:18:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640254740000|2021-12-23 10:19:00|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640254750000|2021-12-23 10:19:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1640254760000|2021-12-23 10:19:20|2832.3|2826.3|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|3
1640254770000|2021-12-23 10:19:30|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640254780000|2021-12-23 10:19:40|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|2
1640254800000|2021-12-23 10:20:00|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|2
1640254820000|2021-12-23 10:20:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640254830000|2021-12-23 10:20:30|2832|2826|2831.3|2825.3|2832.3|2826.3|2831.3|2825.3|5
1640254840000|2021-12-23 10:20:40|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1640254850000|2021-12-23 10:20:50|2831.5|2825.5|2831.8|2825.8|2832.3|2826.3|2831.5|2825.5|4
1640254870000|2021-12-23 10:21:10|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640254900000|2021-12-23 10:21:40|2832|2826|2832|2826|2832|2826|2832|2826|1
1640254910000|2021-12-23 10:21:50|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640254940000|2021-12-23 10:22:20|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1640254950000|2021-12-23 10:22:30|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640254970000|2021-12-23 10:22:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1640254990000|2021-12-23 10:23:10|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640255040000|2021-12-23 10:24:00|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640255070000|2021-12-23 10:24:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640255080000|2021-12-23 10:24:40|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|3
1640255100000|2021-12-23 10:25:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640255110000|2021-12-23 10:25:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1640255140000|2021-12-23 10:25:40|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1640255150000|2021-12-23 10:25:50|2830|2824|2829|2823|2830|2824|2829|2823|2
1640255160000|2021-12-23 10:26:00|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1640255180000|2021-12-23 10:26:20|2829.3|2823.3|2829.8|2823.8|2829.8|2823.8|2829.3|2823.3|2
1640255200000|2021-12-23 10:26:40|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1640255210000|2021-12-23 10:26:50|2830.8|2824.8|2830|2824|2830.8|2824.8|2830|2824|3
1640255220000|2021-12-23 10:27:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640255230000|2021-12-23 10:27:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640255240000|2021-12-23 10:27:20|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1640255260000|2021-12-23 10:27:40|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640255300000|2021-12-23 10:28:20|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|3
1640255310000|2021-12-23 10:28:30|2829.5|2823.5|2828.8|2822.8|2829.5|2823.5|2828.8|2822.8|3
1640255320000|2021-12-23 10:28:40|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640255330000|2021-12-23 10:28:50|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640255350000|2021-12-23 10:29:10|2830|2824|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|5
1640255360000|2021-12-23 10:29:20|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640255370000|2021-12-23 10:29:30|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|2
1640255390000|2021-12-23 10:29:50|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1640255400000|2021-12-23 10:30:00|2830.3|2824.3|2830|2824|2830.8|2824.8|2830|2824|3
1640255410000|2021-12-23 10:30:10|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|3
1640255420000|2021-12-23 10:30:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640255430000|2021-12-23 10:30:30|2830.3|2824.3|2830.3|2824.3|2830.5|2824.5|2829.8|2823.8|6
1640255440000|2021-12-23 10:30:40|2830.5|2824.5|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|3
1640255450000|2021-12-23 10:30:50|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|3
1640255460000|2021-12-23 10:31:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640255470000|2021-12-23 10:31:10|2831.8|2825.8|2831.5|2825.5|2832|2826|2831.3|2825.3|4
1640255490000|2021-12-23 10:31:30|2831.8|2825.8|2832|2826|2832.3|2826.3|2831.8|2825.8|4
1640255510000|2021-12-23 10:31:50|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640255520000|2021-12-23 10:32:00|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|2
1640255570000|2021-12-23 10:32:50|2833|2827|2833.8|2827.8|2833.8|2827.8|2833|2827|4
1640255580000|2021-12-23 10:33:00|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|3
1640255590000|2021-12-23 10:33:10|2834.3|2828.3|2834.3|2828.3|2834.5|2828.5|2833.8|2827.8|7
1640255600000|2021-12-23 10:33:20|2834|2828|2833.3|2827.3|2834|2828|2833.3|2827.3|4
1640255620000|2021-12-23 10:33:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1640255630000|2021-12-23 10:33:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640255640000|2021-12-23 10:34:00|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1640255650000|2021-12-23 10:34:10|2834|2828|2834.3|2828.3|2834.5|2828.5|2834|2828|4
1640255660000|2021-12-23 10:34:20|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1640255710000|2021-12-23 10:35:10|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833.8|2827.8|2
1640255720000|2021-12-23 10:35:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1640255730000|2021-12-23 10:35:30|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1640255770000|2021-12-23 10:36:10|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1640255780000|2021-12-23 10:36:20|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834|2828|4
1640255790000|2021-12-23 10:36:30|2834.3|2828.3|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|2
1640255810000|2021-12-23 10:36:50|2834|2828|2834|2828|2834|2828|2833.8|2827.8|3
1640255820000|2021-12-23 10:37:00|2834.3|2828.3|2835|2829|2835|2829|2834.3|2828.3|4
1640255900000|2021-12-23 10:38:20|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640255910000|2021-12-23 10:38:30|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2835.5|2829.5|2
1640255920000|2021-12-23 10:38:40|2836|2830|2835|2829|2836|2830|2834.8|2828.8|3
1640255930000|2021-12-23 10:38:50|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|3
1640255940000|2021-12-23 10:39:00|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|2
1640255950000|2021-12-23 10:39:10|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1640255960000|2021-12-23 10:39:20|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1640255970000|2021-12-23 10:39:30|2836|2830|2836.5|2830.5|2836.5|2830.5|2836|2830|3
1640256000000|2021-12-23 10:40:00|2837|2831|2836.8|2830.8|2837.3|2831.3|2836.8|2830.8|3
1640256010000|2021-12-23 10:40:10|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1640256020000|2021-12-23 10:40:20|2837.3|2831.3|2837.5|2831.5|2837.8|2831.8|2837.3|2831.3|4
1640256030000|2021-12-23 10:40:30|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.3|2830.3|6
1640256060000|2021-12-23 10:41:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1640256070000|2021-12-23 10:41:10|2836.8|2830.8|2836.8|2830.8|2837|2831|2836.8|2830.8|3
1640256080000|2021-12-23 10:41:20|2837|2831|2837.5|2831.5|2837.5|2831.5|2837|2831|3
1640256090000|2021-12-23 10:41:30|2837|2831|2837|2831|2837|2831|2836.8|2830.8|3
1640256120000|2021-12-23 10:42:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1640256130000|2021-12-23 10:42:10|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640256140000|2021-12-23 10:42:20|2838.5|2832.5|2837.5|2831.5|2839|2833|2837.5|2831.5|6
1640256160000|2021-12-23 10:42:40|2836.8|2830.8|2837.3|2831.3|2837.3|2831.3|2836.8|2830.8|2
1640256170000|2021-12-23 10:42:50|2837|2831|2837|2831|2837|2831|2837|2831|1
1640256180000|2021-12-23 10:43:00|2836.8|2830.8|2837.5|2831.5|2837.5|2831.5|2836.8|2830.8|5
1640256190000|2021-12-23 10:43:10|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|2
1640256210000|2021-12-23 10:43:30|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|4
1640256220000|2021-12-23 10:43:40|2837.3|2831.3|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|3
1640256240000|2021-12-23 10:44:00|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1640256250000|2021-12-23 10:44:10|2837|2831|2837.8|2831.8|2837.8|2831.8|2837|2831|2
1640256260000|2021-12-23 10:44:20|2838|2832|2837.8|2831.8|2838|2832|2837.5|2831.5|6
1640256270000|2021-12-23 10:44:30|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|2
1640256280000|2021-12-23 10:44:40|2837.3|2831.3|2835.8|2829.8|2837.5|2831.5|2835.8|2829.8|6
1640256290000|2021-12-23 10:44:50|2837|2831|2836|2830|2837|2831|2835.8|2829.8|3
1640256300000|2021-12-23 10:45:00|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1640256370000|2021-12-23 10:46:10|2836.5|2830.5|2837.5|2831.5|2837.5|2831.5|2836.5|2830.5|4
1640256380000|2021-12-23 10:46:20|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|4
1640256410000|2021-12-23 10:46:50|2837|2831|2836.5|2830.5|2837.3|2831.3|2836.5|2830.5|3
1640256430000|2021-12-23 10:47:10|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|2
1640256440000|2021-12-23 10:47:20|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|3
1640256450000|2021-12-23 10:47:30|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1640256460000|2021-12-23 10:47:40|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|2
1640256470000|2021-12-23 10:47:50|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1640256480000|2021-12-23 10:48:00|2837.8|2831.8|2838.3|2832.3|2838.3|2832.3|2837.8|2831.8|5
1640256490000|2021-12-23 10:48:10|2838|2832|2838|2832|2838|2832|2838|2832|1
1640256500000|2021-12-23 10:48:20|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1640256510000|2021-12-23 10:48:30|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640256520000|2021-12-23 10:48:40|2838.3|2832.3|2838.3|2832.3|2838.5|2832.5|2838|2832|5
1640256530000|2021-12-23 10:48:50|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640256540000|2021-12-23 10:49:00|2838.3|2832.3|2838.8|2832.8|2838.8|2832.8|2838.3|2832.3|2
1640256560000|2021-12-23 10:49:20|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838|2832|5
1640256570000|2021-12-23 10:49:30|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640256600000|2021-12-23 10:50:00|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640256670000|2021-12-23 10:51:10|2839|2833|2839|2833|2839|2833|2839|2833|1
1640256690000|2021-12-23 10:51:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640256700000|2021-12-23 10:51:40|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1640256710000|2021-12-23 10:51:50|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640256720000|2021-12-23 10:52:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640256730000|2021-12-23 10:52:10|2839.8|2833.8|2839.3|2833.3|2839.8|2833.8|2839.3|2833.3|3
1640256800000|2021-12-23 10:53:20|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1640256810000|2021-12-23 10:53:30|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640256820000|2021-12-23 10:53:40|2838.3|2832.3|2838.8|2832.8|2838.8|2832.8|2838.3|2832.3|5
1640256830000|2021-12-23 10:53:50|2839|2833|2839|2833|2839|2833|2839|2833|1
1640256840000|2021-12-23 10:54:00|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|2
1640256900000|2021-12-23 10:55:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640256990000|2021-12-23 10:56:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1640257000000|2021-12-23 10:56:40|2839.3|2833.3|2838.8|2832.8|2839.3|2833.3|2838.8|2832.8|4
1640257010000|2021-12-23 10:56:50|2839|2833|2839|2833|2839|2833|2839|2833|1
1640257030000|2021-12-23 10:57:10|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640257050000|2021-12-23 10:57:30|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640257060000|2021-12-23 10:57:40|2839|2833|2839|2833|2839|2833|2839|2833|1
1640257070000|2021-12-23 10:57:50|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640257150000|2021-12-23 10:59:10|2839|2833|2839|2833|2839|2833|2839|2833|1
1640257160000|2021-12-23 10:59:20|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640257230000|2021-12-23 11:00:30|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1640257260000|2021-12-23 11:01:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640257270000|2021-12-23 11:01:10|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640257300000|2021-12-23 11:01:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640257310000|2021-12-23 11:01:50|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640257340000|2021-12-23 11:02:20|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640257350000|2021-12-23 11:02:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640257370000|2021-12-23 11:02:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640257390000|2021-12-23 11:03:10|2839.8|2833.8|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|3
1640257420000|2021-12-23 11:03:40|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1640257460000|2021-12-23 11:04:20|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1640257470000|2021-12-23 11:04:30|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1640257490000|2021-12-23 11:04:50|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1640257500000|2021-12-23 11:05:00|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1640257510000|2021-12-23 11:05:10|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1640257520000|2021-12-23 11:05:20|2840|2834|2840|2834|2840|2834|2840|2834|1
1640257530000|2021-12-23 11:05:30|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640257540000|2021-12-23 11:05:40|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1640257590000|2021-12-23 11:06:30|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1640257600000|2021-12-23 11:06:40|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1640257660000|2021-12-23 11:07:40|2840|2834|2839.5|2833.5|2840|2834|2839.5|2833.5|2
1640257670000|2021-12-23 11:07:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640257680000|2021-12-23 11:08:00|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1640257690000|2021-12-23 11:08:10|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1640257700000|2021-12-23 11:08:20|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1640257770000|2021-12-23 11:09:30|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1640257820000|2021-12-23 11:10:20|2841.3|2835.3|2842.3|2836.3|2842.3|2836.3|2841.3|2835.3|2
1640257850000|2021-12-23 11:10:50|2842.5|2836.5|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|2
1640257860000|2021-12-23 11:11:00|2843|2837|2843|2837|2843|2837|2843|2837|1
1640257870000|2021-12-23 11:11:10|2843.8|2837.8|2844.3|2838.3|2844.3|2838.3|2843.8|2837.8|3
1640257880000|2021-12-23 11:11:20|2844|2838|2843.3|2837.3|2844|2838|2843|2837|5
1640257970000|2021-12-23 11:12:50|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640257990000|2021-12-23 11:13:10|2843.8|2837.8|2844.5|2838.5|2844.8|2838.8|2843.8|2837.8|6
1640258000000|2021-12-23 11:13:20|2844.8|2838.8|2843.5|2837.5|2844.8|2838.8|2843.5|2837.5|4
1640258030000|2021-12-23 11:13:50|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1640258040000|2021-12-23 11:14:00|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|2
1640258050000|2021-12-23 11:14:10|2844|2838|2844|2838|2844|2838|2843.8|2837.8|3
1640258060000|2021-12-23 11:14:20|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640258070000|2021-12-23 11:14:30|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|2
1640258220000|2021-12-23 11:17:00|2844.8|2838.8|2844|2838|2844.8|2838.8|2844|2838|3
1640258250000|2021-12-23 11:17:30|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640258260000|2021-12-23 11:17:40|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1640258270000|2021-12-23 11:17:50|2844.5|2838.5|2843|2837|2844.5|2838.5|2843|2837|2
1640258290000|2021-12-23 11:18:10|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1640258300000|2021-12-23 11:18:20|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1640258310000|2021-12-23 11:18:30|2842|2836|2841.8|2835.8|2842|2836|2840.8|2834.8|8
1640258320000|2021-12-23 11:18:40|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|3
1640258330000|2021-12-23 11:18:50|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1640258340000|2021-12-23 11:19:00|2843.3|2837.3|2843|2837|2843.5|2837.5|2843|2837|3
1640258350000|2021-12-23 11:19:10|2843.3|2837.3|2843.8|2837.8|2843.8|2837.8|2843.3|2837.3|3
1640258360000|2021-12-23 11:19:20|2844|2838|2844|2838|2844.3|2838.3|2844|2838|3
1640258380000|2021-12-23 11:19:40|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|4
1640258390000|2021-12-23 11:19:50|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640258400000|2021-12-23 11:20:00|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1640258460000|2021-12-23 11:21:00|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1640258500000|2021-12-23 11:21:40|2844.3|2838.3|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|3
1640258510000|2021-12-23 11:21:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1640258580000|2021-12-23 11:23:00|2845.5|2839.5|2845|2839|2845.5|2839.5|2845|2839|2
1640258620000|2021-12-23 11:23:40|2845.5|2839.5|2846.3|2840.3|2846.5|2840.5|2845.5|2839.5|3
1640258630000|2021-12-23 11:23:50|2846|2840|2844.5|2838.5|2846|2840|2844.5|2838.5|2
1640258650000|2021-12-23 11:24:10|2844.3|2838.3|2843.5|2837.5|2844.5|2838.5|2843.5|2837.5|4
1640258660000|2021-12-23 11:24:20|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1640258680000|2021-12-23 11:24:40|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640258690000|2021-12-23 11:24:50|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|5
1640258700000|2021-12-23 11:25:00|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640258710000|2021-12-23 11:25:10|2843.8|2837.8|2843|2837|2843.8|2837.8|2843|2837|3
1640258740000|2021-12-23 11:25:40|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640258750000|2021-12-23 11:25:50|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1640258770000|2021-12-23 11:26:10|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1640258780000|2021-12-23 11:26:20|2845.3|2839.3|2844.5|2838.5|2845.3|2839.3|2844.5|2838.5|2
1640258800000|2021-12-23 11:26:40|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640258830000|2021-12-23 11:27:10|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|3
1640258850000|2021-12-23 11:27:30|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640258860000|2021-12-23 11:27:40|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640258880000|2021-12-23 11:28:00|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|2
1640258890000|2021-12-23 11:28:10|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1640258900000|2021-12-23 11:28:20|2846|2840|2846|2840|2846|2840|2846|2840|1
1640258950000|2021-12-23 11:29:10|2845.8|2839.8|2844.8|2838.8|2845.8|2839.8|2844.8|2838.8|2
1640258960000|2021-12-23 11:29:20|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640258970000|2021-12-23 11:29:30|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1640258980000|2021-12-23 11:29:40|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640258990000|2021-12-23 11:29:50|2844|2838|2844.8|2838.8|2845|2839|2844|2838|5
1640259010000|2021-12-23 11:30:10|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640259020000|2021-12-23 11:30:20|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1640259040000|2021-12-23 11:30:40|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|3
1640259050000|2021-12-23 11:30:50|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640259070000|2021-12-23 11:31:10|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|3
1640259080000|2021-12-23 11:31:20|2845|2839|2845.5|2839.5|2845.5|2839.5|2845|2839|4
1640259090000|2021-12-23 11:31:30|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1640259110000|2021-12-23 11:31:50|2845.5|2839.5|2846|2840|2846|2840|2845.5|2839.5|3
1640259170000|2021-12-23 11:32:50|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640259180000|2021-12-23 11:33:00|2846|2840|2846|2840|2846|2840|2846|2840|1
1640259200000|2021-12-23 11:33:20|2846.5|2840.5|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|3
1640259210000|2021-12-23 11:33:30|2846|2840|2846.5|2840.5|2846.5|2840.5|2846|2840|3
1640259220000|2021-12-23 11:33:40|2846.8|2840.8|2845.3|2839.3|2846.8|2840.8|2845.3|2839.3|4
1640259230000|2021-12-23 11:33:50|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640259240000|2021-12-23 11:34:00|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1640259250000|2021-12-23 11:34:10|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1640259260000|2021-12-23 11:34:20|2846.3|2840.3|2845|2839|2846.3|2840.3|2845|2839|4
1640259270000|2021-12-23 11:34:30|2845.3|2839.3|2845.8|2839.8|2845.8|2839.8|2845.3|2839.3|2
1640259280000|2021-12-23 11:34:40|2846|2840|2846|2840|2846|2840|2846|2840|1
1640259290000|2021-12-23 11:34:50|2845.8|2839.8|2845|2839|2845.8|2839.8|2844.8|2838.8|3
1640259360000|2021-12-23 11:36:00|2844.8|2838.8|2844.3|2838.3|2844.8|2838.8|2843.8|2837.8|5
1640259370000|2021-12-23 11:36:10|2844|2838|2844.8|2838.8|2844.8|2838.8|2844|2838|3
1640259400000|2021-12-23 11:36:40|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1640259430000|2021-12-23 11:37:10|2845|2839|2843.3|2837.3|2845|2839|2843.3|2837.3|4
1640259440000|2021-12-23 11:37:20|2843.5|2837.5|2844|2838|2844|2838|2843.5|2837.5|3
1640259450000|2021-12-23 11:37:30|2844.3|2838.3|2843.3|2837.3|2844.3|2838.3|2843|2837|3
1640259460000|2021-12-23 11:37:40|2843.5|2837.5|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|2
1640259470000|2021-12-23 11:37:50|2843.5|2837.5|2842.8|2836.8|2843.5|2837.5|2842.8|2836.8|3
1640259480000|2021-12-23 11:38:00|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1640259490000|2021-12-23 11:38:10|2842.8|2836.8|2843.8|2837.8|2844|2838|2842.8|2836.8|5
1640259500000|2021-12-23 11:38:20|2844|2838|2844|2838|2844|2838|2844|2838|1
1640259510000|2021-12-23 11:38:30|2843.8|2837.8|2843.3|2837.3|2843.8|2837.8|2843.3|2837.3|2
1640259540000|2021-12-23 11:39:00|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1640259550000|2021-12-23 11:39:10|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1640259600000|2021-12-23 11:40:00|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640259610000|2021-12-23 11:40:10|2843.8|2837.8|2843.8|2837.8|2844|2838|2843.8|2837.8|3
1640259620000|2021-12-23 11:40:20|2844|2838|2844.3|2838.3|2844.8|2838.8|2844|2838|4
1640259630000|2021-12-23 11:40:30|2844|2838|2843.8|2837.8|2844|2838|2843.5|2837.5|3
1640259640000|2021-12-23 11:40:40|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|4
1640259650000|2021-12-23 11:40:50|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1640259660000|2021-12-23 11:41:00|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|2
1640259670000|2021-12-23 11:41:10|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|2
1640259680000|2021-12-23 11:41:20|2843.5|2837.5|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|2
1640259690000|2021-12-23 11:41:30|2844.3|2838.3|2842.8|2836.8|2844.3|2838.3|2842.8|2836.8|8
1640259700000|2021-12-23 11:41:40|2843|2837|2843.8|2837.8|2843.8|2837.8|2843|2837|2
1640259710000|2021-12-23 11:41:50|2844.3|2838.3|2843.3|2837.3|2844.3|2838.3|2843.3|2837.3|4
1640259720000|2021-12-23 11:42:00|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640259750000|2021-12-23 11:42:30|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640259760000|2021-12-23 11:42:40|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|2
1640259800000|2021-12-23 11:43:20|2844|2838|2843.3|2837.3|2844.5|2838.5|2843.3|2837.3|5
1640259830000|2021-12-23 11:43:50|2843|2837|2843|2837|2843|2837|2843|2837|1
1640259840000|2021-12-23 11:44:00|2842.8|2836.8|2842|2836|2842.8|2836.8|2842|2836|2
1640259850000|2021-12-23 11:44:10|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842|2836|3
1640259860000|2021-12-23 11:44:20|2842|2836|2842|2836|2842|2836|2842|2836|1
1640259880000|2021-12-23 11:44:40|2840.8|2834.8|2841.5|2835.5|2841.5|2835.5|2840.3|2834.3|4
1640259890000|2021-12-23 11:44:50|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1640259900000|2021-12-23 11:45:00|2841.8|2835.8|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|3
1640259910000|2021-12-23 11:45:10|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841|2835|4
1640259920000|2021-12-23 11:45:20|2842|2836|2842|2836|2842|2836|2842|2836|1
1640259950000|2021-12-23 11:45:50|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1640259960000|2021-12-23 11:46:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1640259970000|2021-12-23 11:46:10|2840|2834|2840|2834|2840|2834|2838.5|2832.5|7
1640259980000|2021-12-23 11:46:20|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1640259990000|2021-12-23 11:46:30|2840|2834|2840|2834|2840|2834|2840|2834|1
1640260000000|2021-12-23 11:46:40|2840.3|2834.3|2840.3|2834.3|2841.3|2835.3|2840|2834|9
1640260010000|2021-12-23 11:46:50|2840|2834|2840.3|2834.3|2840.3|2834.3|2839.3|2833.3|12
1640260020000|2021-12-23 11:47:00|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1640260030000|2021-12-23 11:47:10|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839|2833|4
1640260040000|2021-12-23 11:47:20|2840|2834|2840.8|2834.8|2840.8|2834.8|2840|2834|3
1640260050000|2021-12-23 11:47:30|2841|2835|2841.5|2835.5|2841.8|2835.8|2841|2835|7
1640260060000|2021-12-23 11:47:40|2841.8|2835.8|2841.5|2835.5|2842|2836|2841.5|2835.5|4
1640260070000|2021-12-23 11:47:50|2841.3|2835.3|2840.3|2834.3|2841.3|2835.3|2840.3|2834.3|6
1640260080000|2021-12-23 11:48:00|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|4
1640260100000|2021-12-23 11:48:20|2840|2834|2839|2833|2840|2834|2839|2833|6
1640260110000|2021-12-23 11:48:30|2838.5|2832.5|2839.5|2833.5|2839.5|2833.5|2838.5|2832.5|3
1640260120000|2021-12-23 11:48:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640260130000|2021-12-23 11:48:50|2839|2833|2839.8|2833.8|2839.8|2833.8|2839|2833|3
1640260140000|2021-12-23 11:49:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640260150000|2021-12-23 11:49:10|2839|2833|2839.5|2833.5|2839.5|2833.5|2839|2833|2
1640260160000|2021-12-23 11:49:20|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1640260180000|2021-12-23 11:49:40|2839.8|2833.8|2839.8|2833.8|2840.3|2834.3|2839.8|2833.8|5
1640260190000|2021-12-23 11:49:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640260200000|2021-12-23 11:50:00|2840|2834|2840.3|2834.3|2840.5|2834.5|2840|2834|4
1640260210000|2021-12-23 11:50:10|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|3
1640260230000|2021-12-23 11:50:30|2841.5|2835.5|2842.3|2836.3|2842.3|2836.3|2841.5|2835.5|6
1640260240000|2021-12-23 11:50:40|2842|2836|2842|2836|2842|2836|2842|2836|1
1640260250000|2021-12-23 11:50:50|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1640260300000|2021-12-23 11:51:40|2842|2836|2843|2837|2843|2837|2842|2836|5
1640260310000|2021-12-23 11:51:50|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640260320000|2021-12-23 11:52:00|2843.3|2837.3|2842.5|2836.5|2843.3|2837.3|2842|2836|6
1640260330000|2021-12-23 11:52:10|2842.8|2836.8|2842.8|2836.8|2843|2837|2842.8|2836.8|3
1640260340000|2021-12-23 11:52:20|2843|2837|2843|2837|2843|2837|2843|2837|1
1640260360000|2021-12-23 11:52:40|2842.8|2836.8|2842.3|2836.3|2842.8|2836.8|2842.3|2836.3|2
1640260370000|2021-12-23 11:52:50|2842|2836|2842|2836|2842|2836|2842|2836|1
1640260390000|2021-12-23 11:53:10|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1640260400000|2021-12-23 11:53:20|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|3
1640260410000|2021-12-23 11:53:30|2843|2837|2843.5|2837.5|2843.5|2837.5|2843|2837|2
1640260420000|2021-12-23 11:53:40|2843.8|2837.8|2843.3|2837.3|2843.8|2837.8|2843.3|2837.3|2
1640260450000|2021-12-23 11:54:10|2843.5|2837.5|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|3
1640260470000|2021-12-23 11:54:30|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640260500000|2021-12-23 11:55:00|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|2
1640260510000|2021-12-23 11:55:10|2843|2837|2843.3|2837.3|2843.3|2837.3|2843|2837|2
1640260520000|2021-12-23 11:55:20|2843|2837|2843.3|2837.3|2843.8|2837.8|2843|2837|4
1640260550000|2021-12-23 11:55:50|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640260560000|2021-12-23 11:56:00|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640260570000|2021-12-23 11:56:10|2843.5|2837.5|2844|2838|2844|2838|2843.5|2837.5|2
1640260580000|2021-12-23 11:56:20|2844.3|2838.3|2845.3|2839.3|2845.3|2839.3|2844|2838|3
1640260590000|2021-12-23 11:56:30|2845.5|2839.5|2845.8|2839.8|2846.3|2840.3|2845.5|2839.5|3
1640260600000|2021-12-23 11:56:40|2846|2840|2845.8|2839.8|2846|2840|2845.5|2839.5|3
1640260620000|2021-12-23 11:57:00|2845.5|2839.5|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|3
1640260650000|2021-12-23 11:57:30|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|3
1640260660000|2021-12-23 11:57:40|2844.5|2838.5|2845.5|2839.5|2845.5|2839.5|2844.5|2838.5|4
1640260680000|2021-12-23 11:58:00|2845.8|2839.8|2845|2839|2845.8|2839.8|2845|2839|2
1640260690000|2021-12-23 11:58:10|2844.3|2838.3|2843.8|2837.8|2844.3|2838.3|2843.5|2837.5|4
1640260700000|2021-12-23 11:58:20|2844|2838|2844.5|2838.5|2844.5|2838.5|2844|2838|3
1640260730000|2021-12-23 11:58:50|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640260740000|2021-12-23 11:59:00|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640260750000|2021-12-23 11:59:10|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1640260770000|2021-12-23 11:59:30|2845|2839|2845|2839|2845|2839|2845|2839|1
1640260780000|2021-12-23 11:59:40|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1640260800000|2021-12-23 12:00:00|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640260820000|2021-12-23 12:00:20|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|3
1640260840000|2021-12-23 12:00:40|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844|2838|3
1640260870000|2021-12-23 12:01:10|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1640260880000|2021-12-23 12:01:20|2845|2839|2845|2839|2845|2839|2845|2839|1
1640260900000|2021-12-23 12:01:40|2845.3|2839.3|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|6
1640260910000|2021-12-23 12:01:50|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1640260920000|2021-12-23 12:02:00|2845.3|2839.3|2844.8|2838.8|2845.3|2839.3|2844.8|2838.8|2
1640260960000|2021-12-23 12:02:40|2845|2839|2845|2839|2845|2839|2845|2839|1
1640260980000|2021-12-23 12:03:00|2845.3|2839.3|2844.8|2838.8|2845.5|2839.5|2844.8|2838.8|3
1640260990000|2021-12-23 12:03:10|2845|2839|2845.3|2839.3|2845.8|2839.8|2845|2839|4
1640261000000|2021-12-23 12:03:20|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1640261010000|2021-12-23 12:03:30|2846|2840|2846|2840|2846.3|2840.3|2846|2840|3
1640261020000|2021-12-23 12:03:40|2845.5|2839.5|2845|2839|2845.5|2839.5|2845|2839|2
1640261040000|2021-12-23 12:04:00|2844.8|2838.8|2844.8|2838.8|2845|2839|2844.5|2838.5|5
1640261050000|2021-12-23 12:04:10|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|2
1640261060000|2021-12-23 12:04:20|2843.8|2837.8|2844.5|2838.5|2844.5|2838.5|2843.8|2837.8|3
1640261100000|2021-12-23 12:05:00|2844.8|2838.8|2843.3|2837.3|2844.8|2838.8|2843.3|2837.3|3
1640261110000|2021-12-23 12:05:10|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640261130000|2021-12-23 12:05:30|2844|2838|2844.5|2838.5|2844.5|2838.5|2844|2838|3
1640261140000|2021-12-23 12:05:40|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1640261150000|2021-12-23 12:05:50|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1640261170000|2021-12-23 12:06:10|2844|2838|2844.3|2838.3|2844.3|2838.3|2843.8|2837.8|4
1640261180000|2021-12-23 12:06:20|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640261190000|2021-12-23 12:06:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1640261230000|2021-12-23 12:07:10|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640261250000|2021-12-23 12:07:30|2843.3|2837.3|2842.5|2836.5|2843.3|2837.3|2842.5|2836.5|3
1640261260000|2021-12-23 12:07:40|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1640261270000|2021-12-23 12:07:50|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1640261280000|2021-12-23 12:08:00|2843|2837|2843|2837|2843|2837|2843|2837|1
1640261290000|2021-12-23 12:08:10|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1640261320000|2021-12-23 12:08:40|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1640261350000|2021-12-23 12:09:10|2842|2836|2841.5|2835.5|2842|2836|2841.5|2835.5|3
1640261360000|2021-12-23 12:09:20|2841.8|2835.8|2842.3|2836.3|2842.3|2836.3|2841.8|2835.8|3
1640261380000|2021-12-23 12:09:40|2842.5|2836.5|2843|2837|2843|2837|2842.5|2836.5|3
1640261390000|2021-12-23 12:09:50|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1640261400000|2021-12-23 12:10:00|2842.8|2836.8|2841.8|2835.8|2842.8|2836.8|2841.8|2835.8|3
1640261420000|2021-12-23 12:10:20|2841.5|2835.5|2840.8|2834.8|2841.5|2835.5|2840.8|2834.8|3
1640261430000|2021-12-23 12:10:30|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1640261450000|2021-12-23 12:10:50|2841|2835|2841|2835|2841|2835|2841|2835|1
1640261460000|2021-12-23 12:11:00|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|2
1640261470000|2021-12-23 12:11:10|2841.3|2835.3|2840.8|2834.8|2841.3|2835.3|2840.8|2834.8|3
1640261480000|2021-12-23 12:11:20|2840.5|2834.5|2840.8|2834.8|2841|2835|2840.5|2834.5|4
1640261490000|2021-12-23 12:11:30|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1640261510000|2021-12-23 12:11:50|2841|2835|2841|2835|2841|2835|2841|2835|1
1640261520000|2021-12-23 12:12:00|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|4
1640261530000|2021-12-23 12:12:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1640261550000|2021-12-23 12:12:30|2842|2836|2842|2836|2842|2836|2842|2836|1
1640261580000|2021-12-23 12:13:00|2842.5|2836.5|2842|2836|2842.5|2836.5|2842|2836|2
1640261660000|2021-12-23 12:14:20|2843|2837|2843|2837|2843|2837|2843|2837|1
1640261680000|2021-12-23 12:14:40|2843.3|2837.3|2844.3|2838.3|2844.3|2838.3|2843.3|2837.3|2
1640261690000|2021-12-23 12:14:50|2844|2838|2844|2838|2844|2838|2844|2838|1
1640261740000|2021-12-23 12:15:40|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640261750000|2021-12-23 12:15:50|2843.3|2837.3|2842.3|2836.3|2843.3|2837.3|2842|2836|3
1640261760000|2021-12-23 12:16:00|2842.5|2836.5|2843.3|2837.3|2843.3|2837.3|2842.5|2836.5|6
1640261770000|2021-12-23 12:16:10|2843|2837|2843|2837|2843|2837|2843|2837|1
1640261790000|2021-12-23 12:16:30|2843.3|2837.3|2842.5|2836.5|2843.3|2837.3|2842.5|2836.5|3
1640261820000|2021-12-23 12:17:00|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1640261830000|2021-12-23 12:17:10|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1640261860000|2021-12-23 12:17:40|2843|2837|2843|2837|2843|2837|2843|2837|1
1640261880000|2021-12-23 12:18:00|2843.3|2837.3|2843|2837|2843.3|2837.3|2843|2837|2
1640261920000|2021-12-23 12:18:40|2843.3|2837.3|2843|2837|2843.3|2837.3|2843|2837|2
1640261940000|2021-12-23 12:19:00|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1640261950000|2021-12-23 12:19:10|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1640261990000|2021-12-23 12:19:50|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1640262020000|2021-12-23 12:20:20|2842.5|2836.5|2841.5|2835.5|2842.5|2836.5|2841.5|2835.5|3
1640262040000|2021-12-23 12:20:40|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1640262050000|2021-12-23 12:20:50|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1640262060000|2021-12-23 12:21:00|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1640262080000|2021-12-23 12:21:20|2842|2836|2842|2836|2842|2836|2842|2836|1
1640262090000|2021-12-23 12:21:30|2841.8|2835.8|2841|2835|2841.8|2835.8|2841|2835|5
1640262110000|2021-12-23 12:21:50|2840.8|2834.8|2840.3|2834.3|2840.8|2834.8|2840.3|2834.3|3
1640262130000|2021-12-23 12:22:10|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1640262150000|2021-12-23 12:22:30|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1640262160000|2021-12-23 12:22:40|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1640262170000|2021-12-23 12:22:50|2841.8|2835.8|2841.3|2835.3|2842.3|2836.3|2841.3|2835.3|3
1640262180000|2021-12-23 12:23:00|2841.5|2835.5|2842.3|2836.3|2842.3|2836.3|2841.5|2835.5|3
1640262200000|2021-12-23 12:23:20|2842|2836|2842|2836|2842|2836|2842|2836|1
1640262210000|2021-12-23 12:23:30|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.5|2835.5|2
1640262220000|2021-12-23 12:23:40|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1640262230000|2021-12-23 12:23:50|2841.8|2835.8|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|2
1640262240000|2021-12-23 12:24:00|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.3|2835.3|4
1640262270000|2021-12-23 12:24:30|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1640262290000|2021-12-23 12:24:50|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|3
1640262300000|2021-12-23 12:25:00|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1640262330000|2021-12-23 12:25:30|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1640262340000|2021-12-23 12:25:40|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1640262380000|2021-12-23 12:26:20|2842.8|2836.8|2842.3|2836.3|2842.8|2836.8|2842|2836|3
1640262410000|2021-12-23 12:26:50|2842.8|2836.8|2842.3|2836.3|2842.8|2836.8|2842.3|2836.3|2
1640262440000|2021-12-23 12:27:20|2842.5|2836.5|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|2
1640262460000|2021-12-23 12:27:40|2843|2837|2843|2837|2843|2837|2843|2837|1
1640262480000|2021-12-23 12:28:00|2843.3|2837.3|2843.8|2837.8|2843.8|2837.8|2843|2837|4
1640262490000|2021-12-23 12:28:10|2844|2838|2843|2837|2844|2838|2843|2837|2
1640262500000|2021-12-23 12:28:20|2842.8|2836.8|2842|2836|2842.8|2836.8|2842|2836|3
1640262520000|2021-12-23 12:28:40|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1640262530000|2021-12-23 12:28:50|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1640262550000|2021-12-23 12:29:10|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1640262570000|2021-12-23 12:29:30|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1640262580000|2021-12-23 12:29:40|2842|2836|2841.8|2835.8|2842|2836|2841.5|2835.5|4
1640262590000|2021-12-23 12:29:50|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1640262600000|2021-12-23 12:30:00|2842.5|2836.5|2843.3|2837.3|2843.3|2837.3|2842.5|2836.5|6
1640262610000|2021-12-23 12:30:10|2843.5|2837.5|2842.8|2836.8|2843.5|2837.5|2842.5|2836.5|4
1640262630000|2021-12-23 12:30:30|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1640262670000|2021-12-23 12:31:10|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1640262710000|2021-12-23 12:31:50|2843|2837|2843|2837|2843.3|2837.3|2843|2837|3
1640262740000|2021-12-23 12:32:20|2842.3|2836.3|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|2
1640262750000|2021-12-23 12:32:30|2842|2836|2842.8|2836.8|2842.8|2836.8|2842|2836|3
1640262760000|2021-12-23 12:32:40|2842.5|2836.5|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|2
1640262790000|2021-12-23 12:33:10|2842|2836|2842|2836|2842|2836|2842|2836|1
1640262810000|2021-12-23 12:33:30|2841.8|2835.8|2841.3|2835.3|2841.8|2835.8|2840.8|2834.8|6
1640262820000|2021-12-23 12:33:40|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841|2835|4
1640262850000|2021-12-23 12:34:10|2841.5|2835.5|2840.8|2834.8|2841.5|2835.5|2840.8|2834.8|3
1640262870000|2021-12-23 12:34:30|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1640262880000|2021-12-23 12:34:40|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|4
1640262890000|2021-12-23 12:34:50|2840.5|2834.5|2840|2834|2840.5|2834.5|2840|2834|2
1640262900000|2021-12-23 12:35:00|2840.3|2834.3|2840|2834|2840.3|2834.3|2839.5|2833.5|4
1640262910000|2021-12-23 12:35:10|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1640262920000|2021-12-23 12:35:20|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1640262940000|2021-12-23 12:35:40|2841|2835|2841|2835|2841|2835|2841|2835|1
1640262950000|2021-12-23 12:35:50|2840.8|2834.8|2840|2834|2840.8|2834.8|2840|2834|2
1640262960000|2021-12-23 12:36:00|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1640262970000|2021-12-23 12:36:10|2840.3|2834.3|2839.8|2833.8|2840.5|2834.5|2839.8|2833.8|3
1640262990000|2021-12-23 12:36:30|2839.5|2833.5|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|3
1640263000000|2021-12-23 12:36:40|2839.8|2833.8|2840|2834|2840.3|2834.3|2839.8|2833.8|4
1640263010000|2021-12-23 12:36:50|2840.3|2834.3|2839.8|2833.8|2840.3|2834.3|2839.8|2833.8|2
1640263020000|2021-12-23 12:37:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640263030000|2021-12-23 12:37:10|2839.8|2833.8|2840|2834|2840.3|2834.3|2839.8|2833.8|4
1640263040000|2021-12-23 12:37:20|2839.5|2833.5|2840|2834|2840|2834|2839.5|2833.5|3
1640263050000|2021-12-23 12:37:30|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640263070000|2021-12-23 12:37:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640263080000|2021-12-23 12:38:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640263090000|2021-12-23 12:38:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640263120000|2021-12-23 12:38:40|2839|2833|2838.8|2832.8|2839|2833|2838.5|2832.5|4
1640263130000|2021-12-23 12:38:50|2839|2833|2839|2833|2839|2833|2839|2833|1
1640263140000|2021-12-23 12:39:00|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640263150000|2021-12-23 12:39:10|2839|2833|2839|2833|2839|2833|2839|2833|1
1640263160000|2021-12-23 12:39:20|2838.5|2832.5|2837.3|2831.3|2838.5|2832.5|2837.3|2831.3|4
1640263180000|2021-12-23 12:39:40|2837.5|2831.5|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|4
1640263190000|2021-12-23 12:39:50|2836.8|2830.8|2837.3|2831.3|2837.3|2831.3|2836.8|2830.8|3
1640263200000|2021-12-23 12:40:00|2837.5|2831.5|2838|2832|2838.3|2832.3|2837.5|2831.5|4
1640263210000|2021-12-23 12:40:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1640263230000|2021-12-23 12:40:30|2837.3|2831.3|2836.3|2830.3|2837.3|2831.3|2836.3|2830.3|5
1640263250000|2021-12-23 12:40:50|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1640263260000|2021-12-23 12:41:00|2836|2830|2837.3|2831.3|2837.3|2831.3|2836|2830|5
1640263280000|2021-12-23 12:41:20|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|2
1640263310000|2021-12-23 12:41:50|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1640263320000|2021-12-23 12:42:00|2837.8|2831.8|2838.5|2832.5|2838.5|2832.5|2837.8|2831.8|3
1640263370000|2021-12-23 12:42:50|2838.3|2832.3|2837.8|2831.8|2838.3|2832.3|2837.8|2831.8|2
1640263380000|2021-12-23 12:43:00|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1640263390000|2021-12-23 12:43:10|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640263410000|2021-12-23 12:43:30|2837|2831|2837.8|2831.8|2837.8|2831.8|2837|2831|5
1640263430000|2021-12-23 12:43:50|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|2
1640263440000|2021-12-23 12:44:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640263470000|2021-12-23 12:44:30|2838.8|2832.8|2840.5|2834.5|2840.5|2834.5|2838.8|2832.8|9
1640263480000|2021-12-23 12:44:40|2840.3|2834.3|2839.3|2833.3|2840.3|2834.3|2839.3|2833.3|3
1640263490000|2021-12-23 12:44:50|2839.5|2833.5|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|3
1640263500000|2021-12-23 12:45:00|2839.3|2833.3|2838|2832|2839.3|2833.3|2838|2832|5
1640263510000|2021-12-23 12:45:10|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|4
1640263530000|2021-12-23 12:45:30|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|2
1640263540000|2021-12-23 12:45:40|2838|2832|2837.3|2831.3|2838|2832|2837.3|2831.3|2
1640263550000|2021-12-23 12:45:50|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1640263560000|2021-12-23 12:46:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|3
1640263570000|2021-12-23 12:46:10|2836.5|2830.5|2835.8|2829.8|2836.5|2830.5|2835|2829|6
1640263580000|2021-12-23 12:46:20|2835.3|2829.3|2835.5|2829.5|2836|2830|2835|2829|9
1640263590000|2021-12-23 12:46:30|2835.8|2829.8|2837.5|2831.5|2837.5|2831.5|2835.8|2829.8|6
1640263610000|2021-12-23 12:46:50|2837.3|2831.3|2836|2830|2837.5|2831.5|2836|2830|4
1640263620000|2021-12-23 12:47:00|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1640263630000|2021-12-23 12:47:10|2836.8|2830.8|2836.3|2830.3|2837|2831|2836.3|2830.3|5
1640263650000|2021-12-23 12:47:30|2835.8|2829.8|2837|2831|2837|2831|2835.8|2829.8|6
1640263660000|2021-12-23 12:47:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1640263670000|2021-12-23 12:47:50|2837.5|2831.5|2836.8|2830.8|2837.5|2831.5|2836.8|2830.8|4
1640263690000|2021-12-23 12:48:10|2837.3|2831.3|2836.8|2830.8|2837.5|2831.5|2836.8|2830.8|4
1640263700000|2021-12-23 12:48:20|2837|2831|2837|2831|2837|2831|2837|2831|1
1640263710000|2021-12-23 12:48:30|2837.3|2831.3|2836.3|2830.3|2837.3|2831.3|2836.3|2830.3|2
1640263720000|2021-12-23 12:48:40|2836|2830|2836|2830|2836|2830|2836|2830|1
1640263730000|2021-12-23 12:48:50|2837.3|2831.3|2837.8|2831.8|2837.8|2831.8|2837.3|2831.3|2
1640263740000|2021-12-23 12:49:00|2838|2832|2837.8|2831.8|2838|2832|2837.8|2831.8|2
1640263750000|2021-12-23 12:49:10|2837|2831|2837|2831|2837.3|2831.3|2836.8|2830.8|5
1640263760000|2021-12-23 12:49:20|2837.5|2831.5|2837.5|2831.5|2837.8|2831.8|2837.3|2831.3|4
1640263770000|2021-12-23 12:49:30|2837.8|2831.8|2838.3|2832.3|2838.5|2832.5|2837.8|2831.8|4
1640263780000|2021-12-23 12:49:40|2838|2832|2838|2832|2838|2832|2838|2832|1
1640263790000|2021-12-23 12:49:50|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1640263800000|2021-12-23 12:50:00|2838.3|2832.3|2838.3|2832.3|2839|2833|2838.3|2832.3|5
1640263810000|2021-12-23 12:50:10|2837.8|2831.8|2838.3|2832.3|2838.3|2832.3|2837.8|2831.8|3
1640263820000|2021-12-23 12:50:20|2838|2832|2836.3|2830.3|2838|2832|2835.8|2829.8|6
1640263830000|2021-12-23 12:50:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640263840000|2021-12-23 12:50:40|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|2
1640263870000|2021-12-23 12:51:10|2835.3|2829.3|2833.8|2827.8|2835.5|2829.5|2833.5|2827.5|8
1640263880000|2021-12-23 12:51:20|2832.8|2826.8|2832|2826|2832.8|2826.8|2832|2826|2
1640263890000|2021-12-23 12:51:30|2831.5|2825.5|2832.3|2826.3|2832.8|2826.8|2831.5|2825.5|4
1640263900000|2021-12-23 12:51:40|2832.5|2826.5|2833|2827|2833|2827|2832.5|2826.5|3
1640263910000|2021-12-23 12:51:50|2833.5|2827.5|2833.8|2827.8|2834|2828|2833.5|2827.5|6
1640263930000|2021-12-23 12:52:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1640263940000|2021-12-23 12:52:20|2833.8|2827.8|2834|2828|2834.3|2828.3|2833.8|2827.8|3
1640264000000|2021-12-23 12:53:20|2833.8|2827.8|2832.8|2826.8|2833.8|2827.8|2832|2826|6
1640264030000|2021-12-23 12:53:50|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1640264040000|2021-12-23 12:54:00|2832|2826|2831.8|2825.8|2832|2826|2831.5|2825.5|6
1640264050000|2021-12-23 12:54:10|2832|2826|2832|2826|2832.5|2826.5|2832|2826|3
1640264060000|2021-12-23 12:54:20|2832.5|2826.5|2832.8|2826.8|2833.3|2827.3|2832.5|2826.5|4
1640264070000|2021-12-23 12:54:30|2833|2827|2833.3|2827.3|2833.3|2827.3|2832.5|2826.5|6
1640264080000|2021-12-23 12:54:40|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833|2827|3
1640264090000|2021-12-23 12:54:50|2833|2827|2833|2827|2833|2827|2833|2827|1
1640264100000|2021-12-23 12:55:00|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1640264120000|2021-12-23 12:55:20|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832|2826|7
1640264130000|2021-12-23 12:55:30|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832|2826|6
1640264140000|2021-12-23 12:55:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1640264150000|2021-12-23 12:55:50|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1640264160000|2021-12-23 12:56:00|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1640264180000|2021-12-23 12:56:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1640264190000|2021-12-23 12:56:30|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1640264200000|2021-12-23 12:56:40|2833.8|2827.8|2832.8|2826.8|2833.8|2827.8|2832.8|2826.8|2
1640264210000|2021-12-23 12:56:50|2833|2827|2832.8|2826.8|2833.5|2827.5|2832.8|2826.8|4
1640264220000|2021-12-23 12:57:00|2833|2827|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|5
1640264230000|2021-12-23 12:57:10|2833.5|2827.5|2834|2828|2834.3|2828.3|2833.5|2827.5|5
1640264240000|2021-12-23 12:57:20|2833.8|2827.8|2834.3|2828.3|2834.3|2828.3|2833.8|2827.8|3
1640264250000|2021-12-23 12:57:30|2834.8|2828.8|2835.3|2829.3|2836.5|2830.5|2834.8|2828.8|8
1640264260000|2021-12-23 12:57:40|2835.5|2829.5|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|3
1640264270000|2021-12-23 12:57:50|2835.8|2829.8|2836|2830|2836|2830|2835.3|2829.3|5
1640264280000|2021-12-23 12:58:00|2835.8|2829.8|2834|2828|2835.8|2829.8|2833.8|2827.8|8
1640264290000|2021-12-23 12:58:10|2834.3|2828.3|2835.3|2829.3|2835.3|2829.3|2834.3|2828.3|7
1640264300000|2021-12-23 12:58:20|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1640264310000|2021-12-23 12:58:30|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|5
1640264320000|2021-12-23 12:58:40|2836.5|2830.5|2835|2829|2836.5|2830.5|2835|2829|5
1640264330000|2021-12-23 12:58:50|2835.3|2829.3|2835.5|2829.5|2835.8|2829.8|2835.3|2829.3|5
1640264340000|2021-12-23 12:59:00|2835.8|2829.8|2836.3|2830.3|2836.8|2830.8|2835.8|2829.8|8
1640264350000|2021-12-23 12:59:10|2835.8|2829.8|2833.8|2827.8|2835.8|2829.8|2833.5|2827.5|8
1640264360000|2021-12-23 12:59:20|2833.5|2827.5|2832.8|2826.8|2833.8|2827.8|2832.8|2826.8|4
1640264370000|2021-12-23 12:59:30|2832.5|2826.5|2833|2827|2833|2827|2832.3|2826.3|7
1640264380000|2021-12-23 12:59:40|2833.3|2827.3|2834.8|2828.8|2834.8|2828.8|2833.3|2827.3|9
1640264390000|2021-12-23 12:59:50|2835|2829|2833.8|2827.8|2835.3|2829.3|2833.5|2827.5|9
1640264400000|2021-12-23 13:00:00|2834|2828|2835.5|2829.5|2836.5|2830.5|2834|2828|25
1640264410000|2021-12-23 13:00:10|2835.8|2829.8|2836|2830|2836.8|2830.8|2835.5|2829.5|17
1640264420000|2021-12-23 13:00:20|2835.8|2829.8|2833.3|2827.3|2835.8|2829.8|2832.8|2826.8|11
1640264430000|2021-12-23 13:00:30|2833.5|2827.5|2834|2828|2834|2828|2833.3|2827.3|5
1640264440000|2021-12-23 13:00:40|2834.5|2828.5|2833.5|2827.5|2834.5|2828.5|2833.5|2827.5|4
1640264450000|2021-12-23 13:00:50|2833.8|2827.8|2833.8|2827.8|2834.5|2828.5|2833.8|2827.8|4
1640264460000|2021-12-23 13:01:00|2834|2828|2833.5|2827.5|2834|2828|2833.5|2827.5|2
1640264470000|2021-12-23 13:01:10|2833.3|2827.3|2832.3|2826.3|2833.5|2827.5|2832.3|2826.3|4
1640264480000|2021-12-23 13:01:20|2832|2826|2832.5|2826.5|2832.8|2826.8|2832|2826|5
1640264490000|2021-12-23 13:01:30|2832.8|2826.8|2831.5|2825.5|2832.8|2826.8|2831.3|2825.3|6
1640264500000|2021-12-23 13:01:40|2831.8|2825.8|2832|2826|2832.8|2826.8|2831.8|2825.8|7
1640264510000|2021-12-23 13:01:50|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.3|2825.3|4
1640264520000|2021-12-23 13:02:00|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1640264530000|2021-12-23 13:02:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640264540000|2021-12-23 13:02:20|2831.5|2825.5|2830|2824|2831.5|2825.5|2830|2824|12
1640264550000|2021-12-23 13:02:30|2830.3|2824.3|2830|2824|2830.5|2824.5|2829.8|2823.8|8
1640264560000|2021-12-23 13:02:40|2830.3|2824.3|2831.5|2825.5|2831.8|2825.8|2830.3|2824.3|10
1640264570000|2021-12-23 13:02:50|2831.3|2825.3|2832.8|2826.8|2832.8|2826.8|2831.3|2825.3|4
1640264580000|2021-12-23 13:03:00|2832.5|2826.5|2830.5|2824.5|2832.5|2826.5|2830.5|2824.5|8
1640264590000|2021-12-23 13:03:10|2830.8|2824.8|2827.8|2821.8|2831.3|2825.3|2827.8|2821.8|22
1640264600000|2021-12-23 13:03:20|2828|2822|2828.5|2822.5|2828.8|2822.8|2827.5|2821.5|14
1640264610000|2021-12-23 13:03:30|2828.8|2822.8|2829.5|2823.5|2829.5|2823.5|2828.8|2822.8|4
1640264620000|2021-12-23 13:03:40|2829.8|2823.8|2827.8|2821.8|2829.8|2823.8|2827.8|2821.8|8
1640264630000|2021-12-23 13:03:50|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.3|2821.3|14
1640264640000|2021-12-23 13:04:00|2827.5|2821.5|2826|2820|2827.5|2821.5|2825.8|2819.8|13
1640264650000|2021-12-23 13:04:10|2826.3|2820.3|2826|2820|2826.5|2820.5|2824.5|2818.5|11
1640264660000|2021-12-23 13:04:20|2825.8|2819.8|2827|2821|2827|2821|2825.5|2819.5|9
1640264670000|2021-12-23 13:04:30|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827|2821|3
1640264680000|2021-12-23 13:04:40|2827.5|2821.5|2827.8|2821.8|2829|2823|2827.5|2821.5|10
1640264690000|2021-12-23 13:04:50|2828|2822|2829|2823|2829|2823|2828|2822|7
1640264700000|2021-12-23 13:05:00|2828.5|2822.5|2827.5|2821.5|2828.5|2822.5|2827.5|2821.5|3
1640264710000|2021-12-23 13:05:10|2827.8|2821.8|2830.3|2824.3|2830.3|2824.3|2827.8|2821.8|10
1640264720000|2021-12-23 13:05:20|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|4
1640264740000|2021-12-23 13:05:40|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1640264750000|2021-12-23 13:05:50|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640264760000|2021-12-23 13:06:00|2831.3|2825.3|2830.5|2824.5|2831.3|2825.3|2830.3|2824.3|5
1640264770000|2021-12-23 13:06:10|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640264780000|2021-12-23 13:06:20|2830.3|2824.3|2831|2825|2831|2825|2830.3|2824.3|3
1640264790000|2021-12-23 13:06:30|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1640264800000|2021-12-23 13:06:40|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831|2825|6
1640264810000|2021-12-23 13:06:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|5
1640264820000|2021-12-23 13:07:00|2831.5|2825.5|2830.5|2824.5|2831.5|2825.5|2830.5|2824.5|5
1640264830000|2021-12-23 13:07:10|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|4
1640264840000|2021-12-23 13:07:20|2830.8|2824.8|2831|2825|2831|2825|2830.5|2824.5|6
1640264850000|2021-12-23 13:07:30|2831.3|2825.3|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|4
1640264860000|2021-12-23 13:07:40|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|5
1640264870000|2021-12-23 13:07:50|2830|2824|2829.3|2823.3|2830|2824|2829.3|2823.3|4
1640264880000|2021-12-23 13:08:00|2829.5|2823.5|2829|2823|2829.5|2823.5|2829|2823|3
1640264890000|2021-12-23 13:08:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640264900000|2021-12-23 13:08:20|2829|2823|2828|2822|2829|2823|2827.8|2821.8|3
1640264910000|2021-12-23 13:08:30|2827.8|2821.8|2830.8|2824.8|2830.8|2824.8|2827.5|2821.5|8
1640264920000|2021-12-23 13:08:40|2831|2825|2831|2825|2831|2825|2830.8|2824.8|3
1640264930000|2021-12-23 13:08:50|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640264940000|2021-12-23 13:09:00|2831.5|2825.5|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|3
1640264950000|2021-12-23 13:09:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|3
1640264970000|2021-12-23 13:09:30|2831.5|2825.5|2830.5|2824.5|2831.5|2825.5|2830|2824|7
1640264980000|2021-12-23 13:09:40|2830.8|2824.8|2831|2825|2831.3|2825.3|2830.8|2824.8|3
1640264990000|2021-12-23 13:09:50|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1640265010000|2021-12-23 13:10:10|2830.3|2824.3|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|3
1640265020000|2021-12-23 13:10:20|2830|2824|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|5
1640265030000|2021-12-23 13:10:30|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1640265040000|2021-12-23 13:10:40|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640265050000|2021-12-23 13:10:50|2831.3|2825.3|2831.5|2825.5|2832|2826|2831.3|2825.3|5
1640265060000|2021-12-23 13:11:00|2831.3|2825.3|2830.3|2824.3|2831.3|2825.3|2830.3|2824.3|3
1640265070000|2021-12-23 13:11:10|2830|2824|2830|2824|2830|2824|2830|2824|1
1640265080000|2021-12-23 13:11:20|2829.5|2823.5|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|3
1640265090000|2021-12-23 13:11:30|2829.8|2823.8|2830|2824|2830.3|2824.3|2829.8|2823.8|4
1640265100000|2021-12-23 13:11:40|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640265110000|2021-12-23 13:11:50|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|3
1640265120000|2021-12-23 13:12:00|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|7
1640265130000|2021-12-23 13:12:10|2830.5|2824.5|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|6
1640265140000|2021-12-23 13:12:20|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|2
1640265150000|2021-12-23 13:12:30|2831.3|2825.3|2832|2826|2832|2826|2831.3|2825.3|4
1640265160000|2021-12-23 13:12:40|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831|2825|4
1640265180000|2021-12-23 13:13:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|4
1640265190000|2021-12-23 13:13:10|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640265200000|2021-12-23 13:13:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640265210000|2021-12-23 13:13:30|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2830.5|2824.5|6
1640265220000|2021-12-23 13:13:40|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|4
1640265230000|2021-12-23 13:13:50|2832.3|2826.3|2832.5|2826.5|2832.8|2826.8|2832.3|2826.3|6
1640265240000|2021-12-23 13:14:00|2832.3|2826.3|2830.8|2824.8|2832.3|2826.3|2830.8|2824.8|12
1640265250000|2021-12-23 13:14:10|2831|2825|2830.3|2824.3|2831.5|2825.5|2830.3|2824.3|12
1640265260000|2021-12-23 13:14:20|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|3
1640265270000|2021-12-23 13:14:30|2830.8|2824.8|2831|2825|2831.5|2825.5|2830.8|2824.8|8
1640265280000|2021-12-23 13:14:40|2831.5|2825.5|2831|2825|2831.5|2825.5|2831|2825|6
1640265290000|2021-12-23 13:14:50|2830.8|2824.8|2831.3|2825.3|2831.5|2825.5|2830.8|2824.8|9
1640265300000|2021-12-23 13:15:00|2831|2825|2830.3|2824.3|2831.3|2825.3|2830.3|2824.3|10
1640265310000|2021-12-23 13:15:10|2830.5|2824.5|2830.5|2824.5|2830.8|2824.8|2830.3|2824.3|5
1640265320000|2021-12-23 13:15:20|2830.8|2824.8|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|4
1640265330000|2021-12-23 13:15:30|2831|2825|2832|2826|2832|2826|2831|2825|3
1640265340000|2021-12-23 13:15:40|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1640265350000|2021-12-23 13:15:50|2832.5|2826.5|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|4
1640265360000|2021-12-23 13:16:00|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640265370000|2021-12-23 13:16:10|2832.3|2826.3|2834.3|2828.3|2834.3|2828.3|2832.3|2826.3|5
1640265380000|2021-12-23 13:16:20|2834.5|2828.5|2835|2829|2835|2829|2834.5|2828.5|3
1640265390000|2021-12-23 13:16:30|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|5
1640265400000|2021-12-23 13:16:40|2835|2829|2835.3|2829.3|2836|2830|2835|2829|8
1640265410000|2021-12-23 13:16:50|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1640265420000|2021-12-23 13:17:00|2835.5|2829.5|2835.3|2829.3|2835.8|2829.8|2834.8|2828.8|6
1640265430000|2021-12-23 13:17:10|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2835.5|2829.5|3
1640265440000|2021-12-23 13:17:20|2836|2830|2836.3|2830.3|2836.5|2830.5|2836|2830|6
1640265460000|2021-12-23 13:17:40|2836.5|2830.5|2837.3|2831.3|2837.3|2831.3|2836|2830|11
1640265470000|2021-12-23 13:17:50|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|4
1640265480000|2021-12-23 13:18:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640265490000|2021-12-23 13:18:10|2836.3|2830.3|2835.5|2829.5|2837.3|2831.3|2835.5|2829.5|6
1640265500000|2021-12-23 13:18:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1640265510000|2021-12-23 13:18:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640265520000|2021-12-23 13:18:40|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1640265530000|2021-12-23 13:18:50|2836|2830|2837|2831|2837.3|2831.3|2836|2830|6
1640265540000|2021-12-23 13:19:00|2837.5|2831.5|2837|2831|2837.5|2831.5|2836.5|2830.5|8
1640265550000|2021-12-23 13:19:10|2837.3|2831.3|2837|2831|2837.3|2831.3|2836.5|2830.5|6
1640265560000|2021-12-23 13:19:20|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640265570000|2021-12-23 13:19:30|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1640265580000|2021-12-23 13:19:40|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1640265590000|2021-12-23 13:19:50|2836|2830|2835.3|2829.3|2836|2830|2835.3|2829.3|3
1640265600000|2021-12-23 13:20:00|2835|2829|2834.8|2828.8|2835|2829|2834.5|2828.5|4
1640265620000|2021-12-23 13:20:20|2834.5|2828.5|2835|2829|2835|2829|2834.5|2828.5|3
1640265630000|2021-12-23 13:20:30|2835.3|2829.3|2835.5|2829.5|2835.8|2829.8|2835.3|2829.3|8
1640265660000|2021-12-23 13:21:00|2835.8|2829.8|2834.3|2828.3|2835.8|2829.8|2834.3|2828.3|4
1640265670000|2021-12-23 13:21:10|2834.5|2828.5|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|5
1640265680000|2021-12-23 13:21:20|2834.8|2828.8|2834.3|2828.3|2834.8|2828.8|2834|2828|5
1640265690000|2021-12-23 13:21:30|2834|2828|2832.8|2826.8|2834|2828|2832.8|2826.8|4
1640265700000|2021-12-23 13:21:40|2833|2827|2834.3|2828.3|2834.3|2828.3|2833|2827|5
1640265710000|2021-12-23 13:21:50|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|4
1640265720000|2021-12-23 13:22:00|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1640265740000|2021-12-23 13:22:20|2833.8|2827.8|2833.3|2827.3|2833.8|2827.8|2833.3|2827.3|3
1640265750000|2021-12-23 13:22:30|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1640265800000|2021-12-23 13:23:20|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833.8|2827.8|4
1640265820000|2021-12-23 13:23:40|2834|2828|2835.3|2829.3|2835.8|2829.8|2834|2828|5
1640265830000|2021-12-23 13:23:50|2835.8|2829.8|2836.5|2830.5|2836.5|2830.5|2835.8|2829.8|4
1640265840000|2021-12-23 13:24:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640265850000|2021-12-23 13:24:10|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1640265860000|2021-12-23 13:24:20|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1640265870000|2021-12-23 13:24:30|2836.8|2830.8|2836.3|2830.3|2836.8|2830.8|2836.3|2830.3|3
1640265880000|2021-12-23 13:24:40|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1640265890000|2021-12-23 13:24:50|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1640265900000|2021-12-23 13:25:00|2836.8|2830.8|2837.3|2831.3|2838|2832|2836.8|2830.8|9
1640265910000|2021-12-23 13:25:10|2837|2831|2837.3|2831.3|2837.3|2831.3|2837|2831|4
1640265930000|2021-12-23 13:25:30|2837.5|2831.5|2837.8|2831.8|2838.3|2832.3|2837.5|2831.5|7
1640265940000|2021-12-23 13:25:40|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1640265950000|2021-12-23 13:25:50|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|3
1640265960000|2021-12-23 13:26:00|2836.8|2830.8|2837|2831|2837|2831|2836.5|2830.5|4
1640265970000|2021-12-23 13:26:10|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.8|2830.8|3
1640265980000|2021-12-23 13:26:20|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|6
1640266000000|2021-12-23 13:26:40|2836.5|2830.5|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|3
1640266010000|2021-12-23 13:26:50|2836.3|2830.3|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|5
1640266020000|2021-12-23 13:27:00|2836|2830|2835.5|2829.5|2836|2830|2835.5|2829.5|2
1640266030000|2021-12-23 13:27:10|2835.3|2829.3|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|3
1640266050000|2021-12-23 13:27:30|2835|2829|2834.8|2828.8|2835|2829|2834|2828|8
1640266060000|2021-12-23 13:27:40|2835|2829|2833.8|2827.8|2835|2829|2833.5|2827.5|3
1640266080000|2021-12-23 13:28:00|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|4
1640266090000|2021-12-23 13:28:10|2833.5|2827.5|2832.8|2826.8|2833.5|2827.5|2832.8|2826.8|4
1640266100000|2021-12-23 13:28:20|2833|2827|2832.8|2826.8|2833|2827|2832.5|2826.5|3
1640266110000|2021-12-23 13:28:30|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1640266120000|2021-12-23 13:28:40|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1640266130000|2021-12-23 13:28:50|2833|2827|2831.3|2825.3|2833.3|2827.3|2831.3|2825.3|9
1640266140000|2021-12-23 13:29:00|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|2
1640266150000|2021-12-23 13:29:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640266170000|2021-12-23 13:29:30|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640266180000|2021-12-23 13:29:40|2832.8|2826.8|2833|2827|2833|2827|2832.8|2826.8|4
1640266190000|2021-12-23 13:29:50|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640266200000|2021-12-23 13:30:00|2833|2827|2834.3|2828.3|2834.3|2828.3|2833|2827|5
1640266210000|2021-12-23 13:30:10|2834.8|2828.8|2833.8|2827.8|2834.8|2828.8|2833.8|2827.8|3
1640266220000|2021-12-23 13:30:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1640266230000|2021-12-23 13:30:30|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1640266240000|2021-12-23 13:30:40|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1640266260000|2021-12-23 13:31:00|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1640266270000|2021-12-23 13:31:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1640266280000|2021-12-23 13:31:20|2831.8|2825.8|2831.8|2825.8|2832|2826|2831.8|2825.8|3
1640266290000|2021-12-23 13:31:30|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640266300000|2021-12-23 13:31:40|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640266310000|2021-12-23 13:31:50|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1640266320000|2021-12-23 13:32:00|2833|2827|2833|2827|2833|2827|2832.8|2826.8|3
1640266330000|2021-12-23 13:32:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640266340000|2021-12-23 13:32:20|2833|2827|2834.5|2828.5|2834.5|2828.5|2833|2827|9
1640266350000|2021-12-23 13:32:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835|2829|3
1640266370000|2021-12-23 13:32:50|2835|2829|2834.3|2828.3|2835|2829|2834.3|2828.3|2
1640266380000|2021-12-23 13:33:00|2834.5|2828.5|2832.3|2826.3|2834.5|2828.5|2832.3|2826.3|3
1640266390000|2021-12-23 13:33:10|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.3|2826.3|4
1640266400000|2021-12-23 13:33:20|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832|2826|4
1640266430000|2021-12-23 13:33:50|2832.8|2826.8|2834|2828|2834|2828|2832.8|2826.8|5
1640266440000|2021-12-23 13:34:00|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.8|2827.8|4
1640266450000|2021-12-23 13:34:10|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|2
1640266460000|2021-12-23 13:34:20|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1640266470000|2021-12-23 13:34:30|2835.3|2829.3|2835.8|2829.8|2836|2830|2835.3|2829.3|7
1640266500000|2021-12-23 13:35:00|2836|2830|2836|2830|2836.5|2830.5|2836|2830|5
1640266510000|2021-12-23 13:35:10|2835.8|2829.8|2835|2829|2835.8|2829.8|2835|2829|6
1640266520000|2021-12-23 13:35:20|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1640266530000|2021-12-23 13:35:30|2834.3|2828.3|2835.3|2829.3|2835.3|2829.3|2834.3|2828.3|3
1640266540000|2021-12-23 13:35:40|2836|2830|2835.5|2829.5|2836|2830|2835.3|2829.3|4
1640266560000|2021-12-23 13:36:00|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1640266570000|2021-12-23 13:36:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1640266580000|2021-12-23 13:36:20|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|2
1640266600000|2021-12-23 13:36:40|2835.5|2829.5|2834.8|2828.8|2835.5|2829.5|2834.8|2828.8|3
1640266640000|2021-12-23 13:37:20|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833.8|2827.8|3
1640266660000|2021-12-23 13:37:40|2834|2828|2834.3|2828.3|2834.5|2828.5|2834|2828|4
1640266690000|2021-12-23 13:38:10|2834|2828|2834|2828|2834|2828|2834|2828|1
1640266710000|2021-12-23 13:38:30|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|4
1640266720000|2021-12-23 13:38:40|2833.8|2827.8|2831.8|2825.8|2834|2828|2831.8|2825.8|7
1640266730000|2021-12-23 13:38:50|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640266750000|2021-12-23 13:39:10|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640266760000|2021-12-23 13:39:20|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1640266770000|2021-12-23 13:39:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640266780000|2021-12-23 13:39:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831|2825|3
1640266790000|2021-12-23 13:39:50|2831.5|2825.5|2831.3|2825.3|2831.8|2825.8|2831|2825|5
1640266800000|2021-12-23 13:40:00|2831|2825|2831|2825|2831|2825|2830.3|2824.3|7
1640266810000|2021-12-23 13:40:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640266820000|2021-12-23 13:40:20|2831|2825|2831|2825|2831|2825|2830.5|2824.5|3
1640266830000|2021-12-23 13:40:30|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1640266840000|2021-12-23 13:40:40|2832|2826|2831.3|2825.3|2832|2826|2831|2825|5
1640266850000|2021-12-23 13:40:50|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1640266860000|2021-12-23 13:41:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|3
1640266870000|2021-12-23 13:41:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640266900000|2021-12-23 13:41:40|2831.5|2825.5|2831.3|2825.3|2832|2826|2831.3|2825.3|7
1640266910000|2021-12-23 13:41:50|2830.8|2824.8|2831|2825|2831.5|2825.5|2830.8|2824.8|6
1640266920000|2021-12-23 13:42:00|2831.3|2825.3|2831.8|2825.8|2831.8|2825.8|2831|2825|4
1640266930000|2021-12-23 13:42:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1640266940000|2021-12-23 13:42:20|2832.3|2826.3|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|3
1640266950000|2021-12-23 13:42:30|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1640266960000|2021-12-23 13:42:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640266970000|2021-12-23 13:42:50|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640266980000|2021-12-23 13:43:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640266990000|2021-12-23 13:43:10|2831|2825|2830.8|2824.8|2831|2825|2830.3|2824.3|5
1640267020000|2021-12-23 13:43:40|2831.3|2825.3|2831|2825|2831.8|2825.8|2831|2825|5
1640267030000|2021-12-23 13:43:50|2830.8|2824.8|2829.5|2823.5|2830.8|2824.8|2829.5|2823.5|5
1640267040000|2021-12-23 13:44:00|2829.8|2823.8|2829.3|2823.3|2830.3|2824.3|2829.3|2823.3|6
1640267050000|2021-12-23 13:44:10|2829.5|2823.5|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|3
1640267060000|2021-12-23 13:44:20|2829.8|2823.8|2831|2825|2831|2825|2829.8|2823.8|4
1640267070000|2021-12-23 13:44:30|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2831|2825|4
1640267080000|2021-12-23 13:44:40|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640267090000|2021-12-23 13:44:50|2831.8|2825.8|2831|2825|2832|2826|2831|2825|5
1640267100000|2021-12-23 13:45:00|2831.3|2825.3|2831.5|2825.5|2831.8|2825.8|2831.3|2825.3|4
1640267110000|2021-12-23 13:45:10|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1640267120000|2021-12-23 13:45:20|2831.8|2825.8|2831.8|2825.8|2832|2826|2831.8|2825.8|3
1640267130000|2021-12-23 13:45:30|2831.3|2825.3|2832|2826|2832|2826|2831.3|2825.3|7
1640267140000|2021-12-23 13:45:40|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|2
1640267150000|2021-12-23 13:45:50|2833|2827|2834.5|2828.5|2834.5|2828.5|2833|2827|6
1640267170000|2021-12-23 13:46:10|2834.3|2828.3|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|3
1640267180000|2021-12-23 13:46:20|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1640267190000|2021-12-23 13:46:30|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1640267200000|2021-12-23 13:46:40|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1640267210000|2021-12-23 13:46:50|2835.5|2829.5|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|3
1640267220000|2021-12-23 13:47:00|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2834.8|2828.8|4
1640267230000|2021-12-23 13:47:10|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1640267240000|2021-12-23 13:47:20|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2835.3|2829.3|4
1640267250000|2021-12-23 13:47:30|2836.3|2830.3|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|3
1640267260000|2021-12-23 13:47:40|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1640267270000|2021-12-23 13:47:50|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1640267280000|2021-12-23 13:48:00|2837|2831|2838|2832|2838|2832|2837|2831|2
1640267290000|2021-12-23 13:48:10|2838.5|2832.5|2837.5|2831.5|2838.5|2832.5|2837.5|2831.5|4
1640267300000|2021-12-23 13:48:20|2837.8|2831.8|2837.8|2831.8|2838.3|2832.3|2837.8|2831.8|4
1640267310000|2021-12-23 13:48:30|2838|2832|2838|2832|2838|2832|2838|2832|1
1640267320000|2021-12-23 13:48:40|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1640267330000|2021-12-23 13:48:50|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|2
1640267340000|2021-12-23 13:49:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1640267360000|2021-12-23 13:49:20|2837.5|2831.5|2837.8|2831.8|2838.5|2832.5|2837.5|2831.5|6
1640267370000|2021-12-23 13:49:30|2838|2832|2836.3|2830.3|2838|2832|2836.3|2830.3|2
1640267390000|2021-12-23 13:49:50|2836.5|2830.5|2837.8|2831.8|2837.8|2831.8|2836.5|2830.5|4
1640267400000|2021-12-23 13:50:00|2838|2832|2839.5|2833.5|2839.5|2833.5|2838|2832|3
1640267410000|2021-12-23 13:50:10|2839.8|2833.8|2840.3|2834.3|2840.5|2834.5|2839.8|2833.8|4
1640267420000|2021-12-23 13:50:20|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|3
1640267430000|2021-12-23 13:50:30|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1640267440000|2021-12-23 13:50:40|2841|2835|2840.8|2834.8|2841.3|2835.3|2840.8|2834.8|7
1640267450000|2021-12-23 13:50:50|2839.8|2833.8|2840.8|2834.8|2840.8|2834.8|2839.8|2833.8|5
1640267480000|2021-12-23 13:51:20|2840.5|2834.5|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|3
1640267490000|2021-12-23 13:51:30|2840|2834|2840.5|2834.5|2840.5|2834.5|2840|2834|3
1640267500000|2021-12-23 13:51:40|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1640267510000|2021-12-23 13:51:50|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840|2834|3
1640267520000|2021-12-23 13:52:00|2840|2834|2839.5|2833.5|2840|2834|2839.3|2833.3|4
1640267530000|2021-12-23 13:52:10|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1640267540000|2021-12-23 13:52:20|2839.8|2833.8|2840.5|2834.5|2840.5|2834.5|2839.8|2833.8|3
1640267550000|2021-12-23 13:52:30|2840.8|2834.8|2842|2836|2842|2836|2840.8|2834.8|6
1640267560000|2021-12-23 13:52:40|2842.3|2836.3|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|6
1640267580000|2021-12-23 13:53:00|2842|2836|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|4
1640267590000|2021-12-23 13:53:10|2841.5|2835.5|2842|2836|2842|2836|2841.5|2835.5|5
1640267610000|2021-12-23 13:53:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1640267620000|2021-12-23 13:53:40|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1640267670000|2021-12-23 13:54:30|2842.8|2836.8|2841.8|2835.8|2842.8|2836.8|2841.8|2835.8|4
1640267680000|2021-12-23 13:54:40|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|5
1640267690000|2021-12-23 13:54:50|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1640267700000|2021-12-23 13:55:00|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|4
1640267710000|2021-12-23 13:55:10|2843|2837|2843.3|2837.3|2843.3|2837.3|2843|2837|2
1640267750000|2021-12-23 13:55:50|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|3
1640267760000|2021-12-23 13:56:00|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640267770000|2021-12-23 13:56:10|2844|2838|2844|2838|2844|2838|2844|2838|1
1640267780000|2021-12-23 13:56:20|2844.8|2838.8|2844|2838|2844.8|2838.8|2843.8|2837.8|3
1640267790000|2021-12-23 13:56:30|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640267810000|2021-12-23 13:56:50|2844|2838|2844|2838|2844|2838|2844|2838|1
1640267820000|2021-12-23 13:57:00|2844.3|2838.3|2844.5|2838.5|2844.8|2838.8|2844.3|2838.3|6
1640267830000|2021-12-23 13:57:10|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1640267840000|2021-12-23 13:57:20|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1640267850000|2021-12-23 13:57:30|2845|2839|2845.3|2839.3|2845.3|2839.3|2844.8|2838.8|4
1640267860000|2021-12-23 13:57:40|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845|2839|3
1640267870000|2021-12-23 13:57:50|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846|2840|7
1640267880000|2021-12-23 13:58:00|2846|2840|2846.3|2840.3|2846.3|2840.3|2846|2840|2
1640267890000|2021-12-23 13:58:10|2846|2840|2846.3|2840.3|2846.3|2840.3|2846|2840|2
1640267900000|2021-12-23 13:58:20|2846|2840|2846|2840|2846|2840|2846|2840|1
1640267920000|2021-12-23 13:58:40|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1640267930000|2021-12-23 13:58:50|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640267940000|2021-12-23 13:59:00|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1640267960000|2021-12-23 13:59:20|2846|2840|2846|2840|2846|2840|2846|2840|1
1640267990000|2021-12-23 13:59:50|2846.3|2840.3|2846.8|2840.8|2846.8|2840.8|2846.3|2840.3|2
1640268000000|2021-12-23 14:00:00|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|4
1640268010000|2021-12-23 14:00:10|2847|2841|2846.8|2840.8|2847|2841|2846.5|2840.5|3
1640268020000|2021-12-23 14:00:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1640268030000|2021-12-23 14:00:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.3|2840.3|3
1640268040000|2021-12-23 14:00:40|2847|2841|2847|2841|2847|2841|2847|2841|1
1640268050000|2021-12-23 14:00:50|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|2
1640268070000|2021-12-23 14:01:10|2846.8|2840.8|2845.5|2839.5|2846.8|2840.8|2845.5|2839.5|4
1640268080000|2021-12-23 14:01:20|2845.8|2839.8|2845.8|2839.8|2846|2840|2845.8|2839.8|3
1640268090000|2021-12-23 14:01:30|2846|2840|2846|2840|2846|2840|2845.5|2839.5|6
1640268100000|2021-12-23 14:01:40|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1640268110000|2021-12-23 14:01:50|2845.8|2839.8|2844.8|2838.8|2846|2840|2844.8|2838.8|4
1640268120000|2021-12-23 14:02:00|2844.5|2838.5|2845.5|2839.5|2845.5|2839.5|2844.5|2838.5|7
1640268130000|2021-12-23 14:02:10|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2844.8|2838.8|6
1640268140000|2021-12-23 14:02:20|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640268160000|2021-12-23 14:02:40|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1640268170000|2021-12-23 14:02:50|2846|2840|2846.8|2840.8|2846.8|2840.8|2846|2840|4
1640268190000|2021-12-23 14:03:10|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640268200000|2021-12-23 14:03:20|2845.5|2839.5|2844.3|2838.3|2845.5|2839.5|2843.8|2837.8|6
1640268210000|2021-12-23 14:03:30|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|4
1640268220000|2021-12-23 14:03:40|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1640268240000|2021-12-23 14:04:00|2845.5|2839.5|2844|2838|2845.5|2839.5|2844|2838|4
1640268250000|2021-12-23 14:04:10|2844.3|2838.3|2845.3|2839.3|2845.3|2839.3|2844.3|2838.3|5
1640268270000|2021-12-23 14:04:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640268300000|2021-12-23 14:05:00|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1640268310000|2021-12-23 14:05:10|2846.5|2840.5|2847|2841|2847|2841|2846.5|2840.5|3
1640268320000|2021-12-23 14:05:20|2846.8|2840.8|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|2
1640268330000|2021-12-23 14:05:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640268340000|2021-12-23 14:05:40|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640268350000|2021-12-23 14:05:50|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1640268360000|2021-12-23 14:06:00|2846.3|2840.3|2844.8|2838.8|2846.3|2840.3|2844.3|2838.3|6
1640268370000|2021-12-23 14:06:10|2845|2839|2845.3|2839.3|2845.5|2839.5|2845|2839|4
1640268390000|2021-12-23 14:06:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640268400000|2021-12-23 14:06:40|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1640268420000|2021-12-23 14:07:00|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1640268430000|2021-12-23 14:07:10|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640268450000|2021-12-23 14:07:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845|2839|4
1640268460000|2021-12-23 14:07:40|2845.8|2839.8|2846|2840|2846.3|2840.3|2845.5|2839.5|5
1640268480000|2021-12-23 14:08:00|2846.3|2840.3|2847|2841|2847|2841|2846.3|2840.3|4
1640268490000|2021-12-23 14:08:10|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640268500000|2021-12-23 14:08:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1640268510000|2021-12-23 14:08:30|2847.3|2841.3|2846.3|2840.3|2847.3|2841.3|2846|2840|7
1640268520000|2021-12-23 14:08:40|2846.5|2840.5|2845.8|2839.8|2846.5|2840.5|2845.8|2839.8|4
1640268530000|2021-12-23 14:08:50|2846|2840|2846.8|2840.8|2846.8|2840.8|2846|2840|5
1640268540000|2021-12-23 14:09:00|2847|2841|2846.3|2840.3|2847|2841|2846.3|2840.3|2
1640268570000|2021-12-23 14:09:30|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|4
1640268580000|2021-12-23 14:09:40|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640268620000|2021-12-23 14:10:20|2848|2842|2849.3|2843.3|2849.3|2843.3|2848|2842|6
1640268630000|2021-12-23 14:10:30|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|3
1640268670000|2021-12-23 14:11:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640268680000|2021-12-23 14:11:20|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640268700000|2021-12-23 14:11:40|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640268710000|2021-12-23 14:11:50|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1640268720000|2021-12-23 14:12:00|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1640268750000|2021-12-23 14:12:30|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1640268780000|2021-12-23 14:13:00|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2848.8|2842.8|6
1640268790000|2021-12-23 14:13:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640268800000|2021-12-23 14:13:20|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1640268810000|2021-12-23 14:13:30|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1640268830000|2021-12-23 14:13:50|2849.3|2843.3|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|4
1640268840000|2021-12-23 14:14:00|2849|2843|2848.8|2842.8|2849|2843|2848|2842|7
1640268850000|2021-12-23 14:14:10|2849|2843|2847.8|2841.8|2849|2843|2847.8|2841.8|4
1640268860000|2021-12-23 14:14:20|2847.5|2841.5|2848|2842|2848|2842|2847.5|2841.5|2
1640268870000|2021-12-23 14:14:30|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1640268880000|2021-12-23 14:14:40|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1640268890000|2021-12-23 14:14:50|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640268900000|2021-12-23 14:15:00|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640268910000|2021-12-23 14:15:10|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1640268930000|2021-12-23 14:15:30|2848.3|2842.3|2849|2843|2849|2843|2848.3|2842.3|4
1640268940000|2021-12-23 14:15:40|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1640268950000|2021-12-23 14:15:50|2849.3|2843.3|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|4
1640268960000|2021-12-23 14:16:00|2849.8|2843.8|2849|2843|2849.8|2843.8|2849|2843|4
1640268970000|2021-12-23 14:16:10|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640268980000|2021-12-23 14:16:20|2849|2843|2849|2843|2849|2843|2849|2843|1
1640268990000|2021-12-23 14:16:30|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1640269000000|2021-12-23 14:16:40|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1640269020000|2021-12-23 14:17:00|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|3
1640269030000|2021-12-23 14:17:10|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640269040000|2021-12-23 14:17:20|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1640269090000|2021-12-23 14:18:10|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1640269100000|2021-12-23 14:18:20|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1640269130000|2021-12-23 14:18:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640269160000|2021-12-23 14:19:20|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640269190000|2021-12-23 14:19:50|2850|2844|2850|2844|2850|2844|2850|2844|1
1640269200000|2021-12-23 14:20:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640269210000|2021-12-23 14:20:10|2849.5|2843.5|2849|2843|2849.5|2843.5|2848.8|2842.8|5
1640269230000|2021-12-23 14:20:30|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|4
1640269250000|2021-12-23 14:20:50|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640269260000|2021-12-23 14:21:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640269280000|2021-12-23 14:21:20|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640269310000|2021-12-23 14:21:50|2849|2843|2848.5|2842.5|2849|2843|2848.5|2842.5|3
1640269320000|2021-12-23 14:22:00|2848.3|2842.3|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|2
1640269330000|2021-12-23 14:22:10|2849|2843|2848.8|2842.8|2849.3|2843.3|2848.8|2842.8|4
1640269360000|2021-12-23 14:22:40|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1640269370000|2021-12-23 14:22:50|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640269380000|2021-12-23 14:23:00|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|2
1640269420000|2021-12-23 14:23:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1640269430000|2021-12-23 14:23:50|2848.5|2842.5|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|3
1640269440000|2021-12-23 14:24:00|2848|2842|2847.5|2841.5|2848|2842|2847.3|2841.3|3
1640269450000|2021-12-23 14:24:10|2847.3|2841.3|2847.8|2841.8|2847.8|2841.8|2847|2841|5
1640269460000|2021-12-23 14:24:20|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2846.5|2840.5|4
1640269480000|2021-12-23 14:24:40|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640269500000|2021-12-23 14:25:00|2847|2841|2847|2841|2847|2841|2847|2841|1
1640269510000|2021-12-23 14:25:10|2847.3|2841.3|2848|2842|2848|2842|2847|2841|5
1640269530000|2021-12-23 14:25:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640269540000|2021-12-23 14:25:40|2847|2841|2846.5|2840.5|2847|2841|2846.5|2840.5|5
1640269550000|2021-12-23 14:25:50|2846.3|2840.3|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|3
1640269570000|2021-12-23 14:26:10|2846|2840|2846.8|2840.8|2846.8|2840.8|2846|2840|2
1640269580000|2021-12-23 14:26:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1640269600000|2021-12-23 14:26:40|2847.3|2841.3|2846.8|2840.8|2847.3|2841.3|2846.8|2840.8|2
1640269610000|2021-12-23 14:26:50|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640269620000|2021-12-23 14:27:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640269630000|2021-12-23 14:27:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640269660000|2021-12-23 14:27:40|2846.8|2840.8|2846.8|2840.8|2847.3|2841.3|2846|2840|10
1640269670000|2021-12-23 14:27:50|2847.3|2841.3|2847|2841|2847.3|2841.3|2846.5|2840.5|4
1640269680000|2021-12-23 14:28:00|2847.3|2841.3|2847|2841|2847.3|2841.3|2846.5|2840.5|6
1640269690000|2021-12-23 14:28:10|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|4
1640269700000|2021-12-23 14:28:20|2847.3|2841.3|2846.8|2840.8|2847.3|2841.3|2846.5|2840.5|7
1640269710000|2021-12-23 14:28:30|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1640269730000|2021-12-23 14:28:50|2847|2841|2848|2842|2848|2842|2847|2841|5
1640269740000|2021-12-23 14:29:00|2848.3|2842.3|2848.5|2842.5|2848.8|2842.8|2848.3|2842.3|4
1640269760000|2021-12-23 14:29:20|2848.8|2842.8|2848.8|2842.8|2849.3|2843.3|2848.8|2842.8|5
1640269780000|2021-12-23 14:29:40|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1640269790000|2021-12-23 14:29:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1640269800000|2021-12-23 14:30:00|2848|2842|2848|2842|2848|2842|2848|2842|1
1640269810000|2021-12-23 14:30:10|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1640269820000|2021-12-23 14:30:20|2847.8|2841.8|2849.3|2843.3|2849.3|2843.3|2847.8|2841.8|3
1640269840000|2021-12-23 14:30:40|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1640269850000|2021-12-23 14:30:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640269860000|2021-12-23 14:31:00|2848.8|2842.8|2848.8|2842.8|2849.3|2843.3|2848.5|2842.5|5
1640269880000|2021-12-23 14:31:20|2849|2843|2849.5|2843.5|2849.5|2843.5|2849|2843|3
1640269890000|2021-12-23 14:31:30|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640269900000|2021-12-23 14:31:40|2850|2844|2849.3|2843.3|2850|2844|2849.3|2843.3|7
1640269910000|2021-12-23 14:31:50|2849|2843|2848|2842|2849|2843|2848|2842|7
1640269920000|2021-12-23 14:32:00|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848|2842|4
1640269930000|2021-12-23 14:32:10|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|8
1640269960000|2021-12-23 14:32:40|2849.8|2843.8|2848.5|2842.5|2849.8|2843.8|2848.5|2842.5|5
1640269980000|2021-12-23 14:33:00|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|2
1640269990000|2021-12-23 14:33:10|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|5
1640270010000|2021-12-23 14:33:30|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1640270030000|2021-12-23 14:33:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640270040000|2021-12-23 14:34:00|2849.3|2843.3|2849|2843|2849.3|2843.3|2848.8|2842.8|4
1640270050000|2021-12-23 14:34:10|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640270070000|2021-12-23 14:34:30|2849.5|2843.5|2849|2843|2849.5|2843.5|2848.8|2842.8|5
1640270090000|2021-12-23 14:34:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1640270100000|2021-12-23 14:35:00|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|3
1640270110000|2021-12-23 14:35:10|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1640270120000|2021-12-23 14:35:20|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1640270130000|2021-12-23 14:35:30|2848.5|2842.5|2849.3|2843.3|2849.3|2843.3|2848.5|2842.5|3
1640270140000|2021-12-23 14:35:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640270150000|2021-12-23 14:35:50|2849.3|2843.3|2848.5|2842.5|2849.5|2843.5|2848.5|2842.5|3
1640270160000|2021-12-23 14:36:00|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640270210000|2021-12-23 14:36:50|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|3
1640270220000|2021-12-23 14:37:00|2847.5|2841.5|2847.8|2841.8|2848.3|2842.3|2847.5|2841.5|7
1640270230000|2021-12-23 14:37:10|2847.5|2841.5|2847.8|2841.8|2848|2842|2847.5|2841.5|4
1640270240000|2021-12-23 14:37:20|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|6
1640270250000|2021-12-23 14:37:30|2848|2842|2848|2842|2848|2842|2848|2842|1
1640270260000|2021-12-23 14:37:40|2848.3|2842.3|2848.3|2842.3|2848.5|2842.5|2848|2842|5
1640270290000|2021-12-23 14:38:10|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1640270300000|2021-12-23 14:38:20|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1640270340000|2021-12-23 14:39:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640270350000|2021-12-23 14:39:10|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1640270360000|2021-12-23 14:39:20|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1640270370000|2021-12-23 14:39:30|2849.5|2843.5|2848.8|2842.8|2849.5|2843.5|2848.8|2842.8|4
1640270380000|2021-12-23 14:39:40|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1640270390000|2021-12-23 14:39:50|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1640270400000|2021-12-23 14:40:00|2848.5|2842.5|2847.5|2841.5|2848.5|2842.5|2847.5|2841.5|4
1640270410000|2021-12-23 14:40:10|2847.3|2841.3|2846.3|2840.3|2847.3|2841.3|2846.3|2840.3|4
1640270420000|2021-12-23 14:40:20|2846|2840|2846.5|2840.5|2846.5|2840.5|2846|2840|3
1640270430000|2021-12-23 14:40:30|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640270440000|2021-12-23 14:40:40|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1640270450000|2021-12-23 14:40:50|2847|2841|2846.3|2840.3|2847.5|2841.5|2846.3|2840.3|7
1640270460000|2021-12-23 14:41:00|2846.5|2840.5|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|3
1640270470000|2021-12-23 14:41:10|2846.5|2840.5|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|5
1640270480000|2021-12-23 14:41:20|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846|2840|7
1640270490000|2021-12-23 14:41:30|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1640270500000|2021-12-23 14:41:40|2846.5|2840.5|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|3
1640270510000|2021-12-23 14:41:50|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1640270520000|2021-12-23 14:42:00|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|4
1640270530000|2021-12-23 14:42:10|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640270540000|2021-12-23 14:42:20|2845.3|2839.3|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|3
1640270560000|2021-12-23 14:42:40|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1640270570000|2021-12-23 14:42:50|2845.5|2839.5|2843|2837|2845.5|2839.5|2843|2837|9
1640270580000|2021-12-23 14:43:00|2842.8|2836.8|2843.8|2837.8|2844|2838|2842.8|2836.8|6
1640270590000|2021-12-23 14:43:10|2844|2838|2845|2839|2845|2839|2843.3|2837.3|6
1640270600000|2021-12-23 14:43:20|2844.5|2838.5|2844|2838|2844.5|2838.5|2843.5|2837.5|8
1640270610000|2021-12-23 14:43:30|2844.3|2838.3|2844.3|2838.3|2845.3|2839.3|2844|2838|9
1640270620000|2021-12-23 14:43:40|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1640270630000|2021-12-23 14:43:50|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|3
1640270640000|2021-12-23 14:44:00|2845.3|2839.3|2846|2840|2846|2840|2845.3|2839.3|3
1640270650000|2021-12-23 14:44:10|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846|2840|3
1640270660000|2021-12-23 14:44:20|2847.3|2841.3|2848.3|2842.3|2848.3|2842.3|2847.3|2841.3|11
1640270670000|2021-12-23 14:44:30|2848|2842|2848|2842|2848.8|2842.8|2848|2842|6
1640270680000|2021-12-23 14:44:40|2848.3|2842.3|2849|2843|2849|2843|2848.3|2842.3|4
1640270690000|2021-12-23 14:44:50|2848.5|2842.5|2849|2843|2849|2843|2848.5|2842.5|5
1640270700000|2021-12-23 14:45:00|2849.3|2843.3|2849.3|2843.3|2849.5|2843.5|2849|2843|5
1640270710000|2021-12-23 14:45:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640270720000|2021-12-23 14:45:20|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|4
1640270730000|2021-12-23 14:45:30|2850|2844|2849.5|2843.5|2850.3|2844.3|2849.5|2843.5|3
1640270750000|2021-12-23 14:45:50|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640270760000|2021-12-23 14:46:00|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1640270770000|2021-12-23 14:46:10|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1640270780000|2021-12-23 14:46:20|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1640270790000|2021-12-23 14:46:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1640270800000|2021-12-23 14:46:40|2850.8|2844.8|2851.5|2845.5|2851.5|2845.5|2850.8|2844.8|4
1640270810000|2021-12-23 14:46:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640270820000|2021-12-23 14:47:00|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1640270830000|2021-12-23 14:47:10|2851|2845|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|3
1640270840000|2021-12-23 14:47:20|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640270850000|2021-12-23 14:47:30|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2851.3|2845.3|3
1640270920000|2021-12-23 14:48:40|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1640271000000|2021-12-23 14:50:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640271010000|2021-12-23 14:50:10|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1640271020000|2021-12-23 14:50:20|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640271040000|2021-12-23 14:50:40|2851.3|2845.3|2850.3|2844.3|2851.3|2845.3|2850.3|2844.3|4
1640271050000|2021-12-23 14:50:50|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1640271060000|2021-12-23 14:51:00|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1640271070000|2021-12-23 14:51:10|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1640271080000|2021-12-23 14:51:20|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1640271100000|2021-12-23 14:51:40|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640271120000|2021-12-23 14:52:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2849.3|2843.3|8
1640271130000|2021-12-23 14:52:10|2850.5|2844.5|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|3
1640271170000|2021-12-23 14:52:50|2850.8|2844.8|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|3
1640271180000|2021-12-23 14:53:00|2851.3|2845.3|2850.8|2844.8|2851.3|2845.3|2850.8|2844.8|2
1640271240000|2021-12-23 14:54:00|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|3
1640271250000|2021-12-23 14:54:10|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640271300000|2021-12-23 14:55:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640271320000|2021-12-23 14:55:20|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1640271340000|2021-12-23 14:55:40|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1640271350000|2021-12-23 14:55:50|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851|2845|3
1640271370000|2021-12-23 14:56:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640271400000|2021-12-23 14:56:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640271460000|2021-12-23 14:57:40|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1640271470000|2021-12-23 14:57:50|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|4
1640271480000|2021-12-23 14:58:00|2852|2846|2852.5|2846.5|2852.5|2846.5|2852|2846|2
1640271490000|2021-12-23 14:58:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|3
1640271500000|2021-12-23 14:58:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640271530000|2021-12-23 14:58:50|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640271550000|2021-12-23 14:59:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640271570000|2021-12-23 14:59:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640271590000|2021-12-23 14:59:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|3
1640271600000|2021-12-23 15:00:00|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1640271670000|2021-12-23 15:01:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|3
1640271710000|2021-12-23 15:01:50|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1640271720000|2021-12-23 15:02:00|2852.5|2846.5|2851.8|2845.8|2852.5|2846.5|2851.3|2845.3|9
1640271750000|2021-12-23 15:02:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1640271790000|2021-12-23 15:03:10|2851.8|2845.8|2850.8|2844.8|2851.8|2845.8|2850.8|2844.8|5
1640271800000|2021-12-23 15:03:20|2851|2845|2851.3|2845.3|2851.3|2845.3|2850.5|2844.5|10
1640271820000|2021-12-23 15:03:40|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640271840000|2021-12-23 15:04:00|2852|2846|2852|2846|2852|2846|2852|2846|1
1640271880000|2021-12-23 15:04:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851|2845|6
1640271900000|2021-12-23 15:05:00|2851.5|2845.5|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|3
1640271910000|2021-12-23 15:05:10|2851|2845|2850.5|2844.5|2851|2845|2850.3|2844.3|5
1640271920000|2021-12-23 15:05:20|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1640271950000|2021-12-23 15:05:50|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1640271960000|2021-12-23 15:06:00|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1640271970000|2021-12-23 15:06:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640271980000|2021-12-23 15:06:20|2851|2845|2851.5|2845.5|2851.8|2845.8|2851|2845|7
1640271990000|2021-12-23 15:06:30|2851.3|2845.3|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|3
1640272000000|2021-12-23 15:06:40|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1640272010000|2021-12-23 15:06:50|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|4
1640272020000|2021-12-23 15:07:00|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|2
1640272030000|2021-12-23 15:07:10|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640272040000|2021-12-23 15:07:20|2851|2845|2851|2845|2851.5|2845.5|2851|2845|4
1640272050000|2021-12-23 15:07:30|2851.3|2845.3|2850.8|2844.8|2851.5|2845.5|2850.8|2844.8|3
1640272080000|2021-12-23 15:08:00|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1640272100000|2021-12-23 15:08:20|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|2
1640272130000|2021-12-23 15:08:50|2850.8|2844.8|2850.8|2844.8|2851.3|2845.3|2850.5|2844.5|7
1640272140000|2021-12-23 15:09:00|2850.3|2844.3|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|3
1640272150000|2021-12-23 15:09:10|2851|2845|2851.8|2845.8|2851.8|2845.8|2851|2845|4
1640272270000|2021-12-23 15:11:10|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1640272280000|2021-12-23 15:11:20|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|2
1640272290000|2021-12-23 15:11:30|2851.5|2845.5|2851|2845|2851.5|2845.5|2850.8|2844.8|6
1640272300000|2021-12-23 15:11:40|2851.3|2845.3|2851|2845|2851.5|2845.5|2851|2845|4
1640272310000|2021-12-23 15:11:50|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1640272320000|2021-12-23 15:12:00|2850.8|2844.8|2849.8|2843.8|2850.8|2844.8|2849.5|2843.5|3
1640272330000|2021-12-23 15:12:10|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|6
1640272340000|2021-12-23 15:12:20|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|3
1640272350000|2021-12-23 15:12:30|2849|2843|2849|2843|2849|2843|2848.8|2842.8|3
1640272360000|2021-12-23 15:12:40|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1640272370000|2021-12-23 15:12:50|2848.8|2842.8|2848.5|2842.5|2849|2843|2848.5|2842.5|3
1640272380000|2021-12-23 15:13:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1640272390000|2021-12-23 15:13:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1640272400000|2021-12-23 15:13:20|2847.8|2841.8|2848.3|2842.3|2848.3|2842.3|2847.8|2841.8|2
1640272410000|2021-12-23 15:13:30|2847.8|2841.8|2845.5|2839.5|2847.8|2841.8|2845|2839|5
1640272420000|2021-12-23 15:13:40|2845.8|2839.8|2843|2837|2845.8|2839.8|2843|2837|7
1640272430000|2021-12-23 15:13:50|2842|2836|2842.8|2836.8|2842.8|2836.8|2842|2836|4
1640272440000|2021-12-23 15:14:00|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2841.5|2835.5|6
1640272450000|2021-12-23 15:14:10|2842.5|2836.5|2841.8|2835.8|2842.5|2836.5|2841.8|2835.8|6
1640272460000|2021-12-23 15:14:20|2842|2836|2841.5|2835.5|2842|2836|2841.3|2835.3|5
1640272470000|2021-12-23 15:14:30|2841.8|2835.8|2843.8|2837.8|2843.8|2837.8|2841.8|2835.8|10
1640272480000|2021-12-23 15:14:40|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|2
1640272490000|2021-12-23 15:14:50|2842|2836|2840.8|2834.8|2842|2836|2840.5|2834.5|6
1640272500000|2021-12-23 15:15:00|2839|2833|2839|2833|2839.3|2833.3|2838.8|2832.8|6
1640272510000|2021-12-23 15:15:10|2839.5|2833.5|2839|2833|2839.5|2833.5|2837.5|2831.5|13
1640272520000|2021-12-23 15:15:20|2839.5|2833.5|2839|2833|2839.5|2833.5|2839|2833|2
1640272530000|2021-12-23 15:15:30|2839.5|2833.5|2840.8|2834.8|2840.8|2834.8|2839.5|2833.5|4
1640272540000|2021-12-23 15:15:40|2841|2835|2840.3|2834.3|2842.5|2836.5|2840.3|2834.3|12
1640272550000|2021-12-23 15:15:50|2839.8|2833.8|2839.5|2833.5|2840.5|2834.5|2839.5|2833.5|4
1640272560000|2021-12-23 15:16:00|2839.3|2833.3|2839|2833|2839.5|2833.5|2839|2833|6
1640272570000|2021-12-23 15:16:10|2838.8|2832.8|2838.8|2832.8|2839|2833|2838.8|2832.8|7
1640272580000|2021-12-23 15:16:20|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|2
1640272590000|2021-12-23 15:16:30|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|2
1640272600000|2021-12-23 15:16:40|2838|2832|2839.3|2833.3|2839.3|2833.3|2838|2832|6
1640272610000|2021-12-23 15:16:50|2839|2833|2839|2833|2839|2833|2839|2833|1
1640272620000|2021-12-23 15:17:00|2839.3|2833.3|2841.3|2835.3|2841.3|2835.3|2839|2833|8
1640272630000|2021-12-23 15:17:10|2841.5|2835.5|2841.3|2835.3|2842|2836|2841.3|2835.3|5
1640272640000|2021-12-23 15:17:20|2841.5|2835.5|2840.3|2834.3|2841.5|2835.5|2840|2834|3
1640272650000|2021-12-23 15:17:30|2840|2834|2840|2834|2840.3|2834.3|2840|2834|3
1640272660000|2021-12-23 15:17:40|2840.3|2834.3|2840|2834|2840.3|2834.3|2839.5|2833.5|6
1640272670000|2021-12-23 15:17:50|2839.8|2833.8|2838.3|2832.3|2839.8|2833.8|2838.3|2832.3|9
1640272680000|2021-12-23 15:18:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640272700000|2021-12-23 15:18:20|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640272710000|2021-12-23 15:18:30|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640272720000|2021-12-23 15:18:40|2838.3|2832.3|2837.3|2831.3|2838.3|2832.3|2837.3|2831.3|4
1640272730000|2021-12-23 15:18:50|2837.5|2831.5|2836.5|2830.5|2838|2832|2836.5|2830.5|6
1640272740000|2021-12-23 15:19:00|2836.3|2830.3|2836.3|2830.3|2836.5|2830.5|2835.5|2829.5|8
1640272750000|2021-12-23 15:19:10|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1640272760000|2021-12-23 15:19:20|2836.5|2830.5|2836|2830|2836.5|2830.5|2836|2830|3
1640272770000|2021-12-23 15:19:30|2835.8|2829.8|2836.3|2830.3|2836.3|2830.3|2835.8|2829.8|3
1640272780000|2021-12-23 15:19:40|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1640272790000|2021-12-23 15:19:50|2836|2830|2836.5|2830.5|2836.5|2830.5|2836|2830|3
1640272800000|2021-12-23 15:20:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1640272810000|2021-12-23 15:20:10|2836|2830|2835.8|2829.8|2836.3|2830.3|2835.5|2829.5|4
1640272820000|2021-12-23 15:20:20|2837|2831|2836|2830|2837.3|2831.3|2836|2830|4
1640272830000|2021-12-23 15:20:30|2836.3|2830.3|2837|2831|2837|2831|2836.3|2830.3|6
1640272840000|2021-12-23 15:20:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837|2831|3
1640272850000|2021-12-23 15:20:50|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1640272860000|2021-12-23 15:21:00|2837.5|2831.5|2839.5|2833.5|2840|2834|2837.5|2831.5|13
1640272870000|2021-12-23 15:21:10|2839.8|2833.8|2839.8|2833.8|2840.3|2834.3|2839.5|2833.5|5
1640272880000|2021-12-23 15:21:20|2840.3|2834.3|2840.8|2834.8|2841.3|2835.3|2840.3|2834.3|9
1640272890000|2021-12-23 15:21:30|2841|2835|2841.5|2835.5|2841.8|2835.8|2841|2835|6
1640272900000|2021-12-23 15:21:40|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1640272910000|2021-12-23 15:21:50|2842.3|2836.3|2840.3|2834.3|2842.3|2836.3|2840.3|2834.3|6
1640272920000|2021-12-23 15:22:00|2840|2834|2839.5|2833.5|2840|2834|2839.5|2833.5|4
1640272930000|2021-12-23 15:22:10|2839.8|2833.8|2839.5|2833.5|2840.3|2834.3|2839.5|2833.5|4
1640272940000|2021-12-23 15:22:20|2839.3|2833.3|2838.8|2832.8|2839.3|2833.3|2838.8|2832.8|2
1640272950000|2021-12-23 15:22:30|2838.5|2832.5|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|4
1640272960000|2021-12-23 15:22:40|2839.8|2833.8|2839.3|2833.3|2839.8|2833.8|2839.3|2833.3|2
1640272980000|2021-12-23 15:23:00|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640272990000|2021-12-23 15:23:10|2838.5|2832.5|2837.5|2831.5|2838.5|2832.5|2837.3|2831.3|8
1640273000000|2021-12-23 15:23:20|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|4
1640273010000|2021-12-23 15:23:30|2838.3|2832.3|2838.5|2832.5|2839|2833|2838.3|2832.3|6
1640273020000|2021-12-23 15:23:40|2838.3|2832.3|2836.8|2830.8|2838.8|2832.8|2836.8|2830.8|8
1640273030000|2021-12-23 15:23:50|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|4
1640273040000|2021-12-23 15:24:00|2837|2831|2837|2831|2837.3|2831.3|2836.8|2830.8|6
1640273050000|2021-12-23 15:24:10|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1640273060000|2021-12-23 15:24:20|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1640273070000|2021-12-23 15:24:30|2836.8|2830.8|2835.3|2829.3|2836.8|2830.8|2835.3|2829.3|5
1640273080000|2021-12-23 15:24:40|2835.5|2829.5|2835.8|2829.8|2836|2830|2835.3|2829.3|7
1640273090000|2021-12-23 15:24:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640273100000|2021-12-23 15:25:00|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1640273110000|2021-12-23 15:25:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1640273120000|2021-12-23 15:25:20|2835|2829|2834.5|2828.5|2835|2829|2834.5|2828.5|2
1640273130000|2021-12-23 15:25:30|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1640273140000|2021-12-23 15:25:40|2835.3|2829.3|2835.1|2829.1|2835.4|2829.4|2835|2829|5
1640273150000|2021-12-23 15:25:50|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.1|2829.1|4
1640273170000|2021-12-23 15:26:10|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|2
1640273180000|2021-12-23 15:26:20|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640273190000|2021-12-23 15:26:30|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640273200000|2021-12-23 15:26:40|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|3
1640273210000|2021-12-23 15:26:50|2836.9|2830.9|2837.9|2831.9|2837.9|2831.9|2836.9|2830.9|7
1640273220000|2021-12-23 15:27:00|2838.1|2832.1|2836.1|2830.1|2838.1|2832.1|2836.1|2830.1|5
1640273230000|2021-12-23 15:27:10|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|2
1640273240000|2021-12-23 15:27:20|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1640273260000|2021-12-23 15:27:40|2836.1|2830.1|2836.9|2830.9|2836.9|2830.9|2836.1|2830.1|2
1640273270000|2021-12-23 15:27:50|2837.1|2831.1|2837.9|2831.9|2838.4|2832.4|2837.1|2831.1|6
1640273280000|2021-12-23 15:28:00|2837.6|2831.6|2835.6|2829.6|2837.6|2831.6|2835.6|2829.6|4
1640273290000|2021-12-23 15:28:10|2836.4|2830.4|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|3
1640273300000|2021-12-23 15:28:20|2835.6|2829.6|2835.1|2829.1|2835.6|2829.6|2834.9|2828.9|3
1640273310000|2021-12-23 15:28:30|2834.6|2828.6|2835.1|2829.1|2835.1|2829.1|2834.4|2828.4|4
1640273320000|2021-12-23 15:28:40|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.4|2828.4|3
1640273330000|2021-12-23 15:28:50|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2834.1|2828.1|5
1640273340000|2021-12-23 15:29:00|2834.6|2828.6|2835.6|2829.6|2835.6|2829.6|2834.6|2828.6|4
1640273350000|2021-12-23 15:29:10|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640273360000|2021-12-23 15:29:20|2835.6|2829.6|2835.4|2829.4|2835.9|2829.9|2835.4|2829.4|5
1640273380000|2021-12-23 15:29:40|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640273390000|2021-12-23 15:29:50|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1640273400000|2021-12-23 15:30:00|2836.1|2830.1|2835.4|2829.4|2836.1|2830.1|2835.4|2829.4|4
1640273410000|2021-12-23 15:30:10|2834.6|2828.6|2833.6|2827.6|2834.6|2828.6|2833.6|2827.6|5
1640273420000|2021-12-23 15:30:20|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|6
1640273430000|2021-12-23 15:30:30|2834.6|2828.6|2834.4|2828.4|2834.9|2828.9|2834.1|2828.1|5
1640273440000|2021-12-23 15:30:40|2834.6|2828.6|2835.9|2829.9|2835.9|2829.9|2834.6|2828.6|5
1640273450000|2021-12-23 15:30:50|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1640273460000|2021-12-23 15:31:00|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1640273470000|2021-12-23 15:31:10|2834.9|2828.9|2834.4|2828.4|2834.9|2828.9|2834.4|2828.4|3
1640273480000|2021-12-23 15:31:20|2834.1|2828.1|2833.6|2827.6|2834.4|2828.4|2833.6|2827.6|4
1640273490000|2021-12-23 15:31:30|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1640273500000|2021-12-23 15:31:40|2833.9|2827.9|2834.6|2828.6|2834.6|2828.6|2833.9|2827.9|6
1640273510000|2021-12-23 15:31:50|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2834.4|2828.4|3
1640273580000|2021-12-23 15:33:00|2835.1|2829.1|2836.1|2830.1|2836.1|2830.1|2835.1|2829.1|2
1640273590000|2021-12-23 15:33:10|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1640273600000|2021-12-23 15:33:20|2837.1|2831.1|2836.1|2830.1|2837.1|2831.1|2835.9|2829.9|4
1640273610000|2021-12-23 15:33:30|2835.6|2829.6|2836.6|2830.6|2836.6|2830.6|2835.6|2829.6|4
1640273620000|2021-12-23 15:33:40|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1640273630000|2021-12-23 15:33:50|2837.4|2831.4|2838.1|2832.1|2838.1|2832.1|2837.4|2831.4|2
1640273640000|2021-12-23 15:34:00|2837.6|2831.6|2837.9|2831.9|2838.1|2832.1|2837.6|2831.6|4
1640273650000|2021-12-23 15:34:10|2838.1|2832.1|2838.4|2832.4|2838.9|2832.9|2838.1|2832.1|6
1640273660000|2021-12-23 15:34:20|2839.4|2833.4|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|5
1640273670000|2021-12-23 15:34:30|2839.9|2833.9|2838.9|2832.9|2839.9|2833.9|2838.9|2832.9|3
1640273680000|2021-12-23 15:34:40|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.6|2832.6|3
1640273690000|2021-12-23 15:34:50|2839.1|2833.1|2839.9|2833.9|2839.9|2833.9|2839.1|2833.1|5
1640273700000|2021-12-23 15:35:00|2839.6|2833.6|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|2
1640273710000|2021-12-23 15:35:10|2839.9|2833.9|2839.1|2833.1|2840.6|2834.6|2839.1|2833.1|7
1640273720000|2021-12-23 15:35:20|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1640273730000|2021-12-23 15:35:30|2839.1|2833.1|2840.9|2834.9|2840.9|2834.9|2839.1|2833.1|9
1640273740000|2021-12-23 15:35:40|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1640273750000|2021-12-23 15:35:50|2841.4|2835.4|2841.1|2835.1|2841.6|2835.6|2841.1|2835.1|4
1640273760000|2021-12-23 15:36:00|2841.4|2835.4|2840.4|2834.4|2841.4|2835.4|2840.4|2834.4|5
1640273770000|2021-12-23 15:36:10|2840.6|2834.6|2840.9|2834.9|2841.1|2835.1|2840.6|2834.6|4
1640273780000|2021-12-23 15:36:20|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1640273790000|2021-12-23 15:36:30|2840.1|2834.1|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|5
1640273800000|2021-12-23 15:36:40|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1640273810000|2021-12-23 15:36:50|2840.4|2834.4|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|4
1640273830000|2021-12-23 15:37:10|2840.6|2834.6|2841.4|2835.4|2841.6|2835.6|2840.6|2834.6|9
1640273840000|2021-12-23 15:37:20|2841.6|2835.6|2840.9|2834.9|2841.6|2835.6|2840.9|2834.9|6
1640273860000|2021-12-23 15:37:40|2840.4|2834.4|2840.9|2834.9|2840.9|2834.9|2840.1|2834.1|4
1640273870000|2021-12-23 15:37:50|2840.6|2834.6|2841.6|2835.6|2841.6|2835.6|2840.6|2834.6|4
1640273880000|2021-12-23 15:38:00|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|2
1640273890000|2021-12-23 15:38:10|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.1|2834.1|4
1640273900000|2021-12-23 15:38:20|2840.9|2834.9|2841.6|2835.6|2841.6|2835.6|2840.9|2834.9|4
1640273910000|2021-12-23 15:38:30|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|2
1640273920000|2021-12-23 15:38:40|2841.6|2835.6|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|3
1640273930000|2021-12-23 15:38:50|2841.9|2835.9|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|3
1640273940000|2021-12-23 15:39:00|2841.6|2835.6|2843.9|2837.9|2844.4|2838.4|2841.6|2835.6|9
1640273950000|2021-12-23 15:39:10|2844.1|2838.1|2843.1|2837.1|2844.1|2838.1|2842.9|2836.9|8
1640273960000|2021-12-23 15:39:20|2842.9|2836.9|2842.1|2836.1|2843.1|2837.1|2842.1|2836.1|5
1640273970000|2021-12-23 15:39:30|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|4
1640273980000|2021-12-23 15:39:40|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640273990000|2021-12-23 15:39:50|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|4
1640274000000|2021-12-23 15:40:00|2843.1|2837.1|2843.1|2837.1|2843.6|2837.6|2843.1|2837.1|3
1640274010000|2021-12-23 15:40:10|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2842.1|2836.1|3
1640274020000|2021-12-23 15:40:20|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|2
1640274030000|2021-12-23 15:40:30|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1640274040000|2021-12-23 15:40:40|2841.6|2835.6|2842.6|2836.6|2842.9|2836.9|2841.6|2835.6|6
1640274050000|2021-12-23 15:40:50|2842.4|2836.4|2843.1|2837.1|2843.1|2837.1|2842.4|2836.4|3
1640274060000|2021-12-23 15:41:00|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.4|2836.4|3
1640274080000|2021-12-23 15:41:20|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1640274090000|2021-12-23 15:41:30|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.4|2836.4|4
1640274100000|2021-12-23 15:41:40|2843.1|2837.1|2843.1|2837.1|2843.6|2837.6|2842.9|2836.9|6
1640274110000|2021-12-23 15:41:50|2842.9|2836.9|2843.4|2837.4|2843.4|2837.4|2842.9|2836.9|3
1640274120000|2021-12-23 15:42:00|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1640274130000|2021-12-23 15:42:10|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.4|2836.4|6
1640274140000|2021-12-23 15:42:20|2842.4|2836.4|2843.1|2837.1|2843.1|2837.1|2842.1|2836.1|5
1640274170000|2021-12-23 15:42:50|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1640274180000|2021-12-23 15:43:00|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1640274200000|2021-12-23 15:43:20|2843.9|2837.9|2844.1|2838.1|2844.4|2838.4|2843.9|2837.9|4
1640274220000|2021-12-23 15:43:40|2844.4|2838.4|2845.1|2839.1|2845.6|2839.6|2844.4|2838.4|6
1640274230000|2021-12-23 15:43:50|2844.9|2838.9|2843.6|2837.6|2844.9|2838.9|2843.6|2837.6|3
1640274240000|2021-12-23 15:44:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1640274250000|2021-12-23 15:44:10|2843.1|2837.1|2843.4|2837.4|2843.6|2837.6|2842.9|2836.9|5
1640274270000|2021-12-23 15:44:30|2843.1|2837.1|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|3
1640274290000|2021-12-23 15:44:50|2843.4|2837.4|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|3
1640274300000|2021-12-23 15:45:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|3
1640274320000|2021-12-23 15:45:20|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2842.4|2836.4|4
1640274330000|2021-12-23 15:45:30|2843.4|2837.4|2843.6|2837.6|2843.9|2837.9|2843.4|2837.4|4
1640274360000|2021-12-23 15:46:00|2843.4|2837.4|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|3
1640274370000|2021-12-23 15:46:10|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1640274380000|2021-12-23 15:46:20|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1640274390000|2021-12-23 15:46:30|2843.6|2837.6|2843.1|2837.1|2843.6|2837.6|2843.1|2837.1|3
1640274420000|2021-12-23 15:47:00|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.6|2837.6|6
1640274430000|2021-12-23 15:47:10|2843.4|2837.4|2843.6|2837.6|2843.9|2837.9|2843.4|2837.4|8
1640274440000|2021-12-23 15:47:20|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1640274450000|2021-12-23 15:47:30|2843.1|2837.1|2843.9|2837.9|2843.9|2837.9|2843.1|2837.1|8
1640274460000|2021-12-23 15:47:40|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1640274470000|2021-12-23 15:47:50|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1640274480000|2021-12-23 15:48:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1640274490000|2021-12-23 15:48:10|2843.6|2837.6|2844.1|2838.1|2844.4|2838.4|2843.6|2837.6|5
1640274510000|2021-12-23 15:48:30|2844.4|2838.4|2845.1|2839.1|2845.4|2839.4|2844.4|2838.4|7
1640274520000|2021-12-23 15:48:40|2844.9|2838.9|2844.1|2838.1|2844.9|2838.9|2843.4|2837.4|5
1640274530000|2021-12-23 15:48:50|2843.9|2837.9|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|3
1640274540000|2021-12-23 15:49:00|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1640274550000|2021-12-23 15:49:10|2844.1|2838.1|2843.6|2837.6|2844.4|2838.4|2843.6|2837.6|6
1640274560000|2021-12-23 15:49:20|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.4|2837.4|4
1640274570000|2021-12-23 15:49:30|2843.9|2837.9|2843.1|2837.1|2843.9|2837.9|2843.1|2837.1|4
1640274580000|2021-12-23 15:49:40|2843.4|2837.4|2843.9|2837.9|2843.9|2837.9|2843.4|2837.4|3
1640274590000|2021-12-23 15:49:50|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1640274600000|2021-12-23 15:50:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1640274610000|2021-12-23 15:50:10|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1640274620000|2021-12-23 15:50:20|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1640274630000|2021-12-23 15:50:30|2844.9|2838.9|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|3
1640274640000|2021-12-23 15:50:40|2844.6|2838.6|2845.1|2839.1|2845.1|2839.1|2844.6|2838.6|3
1640274650000|2021-12-23 15:50:50|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|3
1640274660000|2021-12-23 15:51:00|2845.6|2839.6|2844.6|2838.6|2845.6|2839.6|2844.6|2838.6|4
1640274670000|2021-12-23 15:51:10|2844.4|2838.4|2845.4|2839.4|2845.4|2839.4|2844.1|2838.1|7
1640274690000|2021-12-23 15:51:30|2845.6|2839.6|2845.9|2839.9|2846.1|2840.1|2845.6|2839.6|3
1640274700000|2021-12-23 15:51:40|2845.6|2839.6|2846.1|2840.1|2847.1|2841.1|2845.6|2839.6|5
1640274710000|2021-12-23 15:51:50|2846.6|2840.6|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|2
1640274720000|2021-12-23 15:52:00|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|2
1640274730000|2021-12-23 15:52:10|2846.9|2840.9|2846.6|2840.6|2847.1|2841.1|2846.4|2840.4|9
1640274740000|2021-12-23 15:52:20|2846.9|2840.9|2846.4|2840.4|2846.9|2840.9|2846.4|2840.4|3
1640274750000|2021-12-23 15:52:30|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2846.1|2840.1|2
1640274760000|2021-12-23 15:52:40|2846.4|2840.4|2846.6|2840.6|2846.9|2840.9|2846.4|2840.4|4
1640274770000|2021-12-23 15:52:50|2846.9|2840.9|2847.1|2841.1|2847.6|2841.6|2846.9|2840.9|5
1640274790000|2021-12-23 15:53:10|2847.4|2841.4|2847.1|2841.1|2847.6|2841.6|2847.1|2841.1|3
1640274800000|2021-12-23 15:53:20|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2845.4|2839.4|7
1640274810000|2021-12-23 15:53:30|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2845.9|2839.9|4
1640274820000|2021-12-23 15:53:40|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|5
1640274830000|2021-12-23 15:53:50|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|3
1640274840000|2021-12-23 15:54:00|2846.1|2840.1|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|3
1640274850000|2021-12-23 15:54:10|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|3
1640274870000|2021-12-23 15:54:30|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|2
1640274880000|2021-12-23 15:54:40|2846.1|2840.1|2845.1|2839.1|2846.1|2840.1|2845.1|2839.1|2
1640274890000|2021-12-23 15:54:50|2845.4|2839.4|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|4
1640274900000|2021-12-23 15:55:00|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|4
1640274910000|2021-12-23 15:55:10|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1640274920000|2021-12-23 15:55:20|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1640274930000|2021-12-23 15:55:30|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1640274940000|2021-12-23 15:55:40|2846.1|2840.1|2847.6|2841.6|2847.6|2841.6|2845.4|2839.4|10
1640274950000|2021-12-23 15:55:50|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|2
1640274960000|2021-12-23 15:56:00|2847.1|2841.1|2846.1|2840.1|2847.1|2841.1|2846.1|2840.1|7
1640274970000|2021-12-23 15:56:10|2845.9|2839.9|2846.1|2840.1|2846.4|2840.4|2845.6|2839.6|5
1640274980000|2021-12-23 15:56:20|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.4|2839.4|3
1640275000000|2021-12-23 15:56:40|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|2
1640275010000|2021-12-23 15:56:50|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|2
1640275030000|2021-12-23 15:57:10|2845.1|2839.1|2845.6|2839.6|2845.6|2839.6|2845.1|2839.1|3
1640275050000|2021-12-23 15:57:30|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|2
1640275060000|2021-12-23 15:57:40|2845.9|2839.9|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|3
1640275070000|2021-12-23 15:57:50|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1640275080000|2021-12-23 15:58:00|2846.1|2840.1|2846.6|2840.6|2846.9|2840.9|2846.1|2840.1|4
1640275090000|2021-12-23 15:58:10|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1640275100000|2021-12-23 15:58:20|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640275110000|2021-12-23 15:58:30|2846.9|2840.9|2846.4|2840.4|2846.9|2840.9|2846.4|2840.4|3
1640275120000|2021-12-23 15:58:40|2846.6|2840.6|2847.1|2841.1|2847.1|2841.1|2846.6|2840.6|2
1640275150000|2021-12-23 15:59:10|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640275160000|2021-12-23 15:59:20|2847.1|2841.1|2847.4|2841.4|2847.4|2841.4|2847.1|2841.1|2
1640275170000|2021-12-23 15:59:30|2847.1|2841.1|2847.6|2841.6|2847.6|2841.6|2847.1|2841.1|3
1640275200000|2021-12-23 16:00:00|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|2
1640275230000|2021-12-23 16:00:30|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|4
1640275240000|2021-12-23 16:00:40|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640275280000|2021-12-23 16:01:20|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640275300000|2021-12-23 16:01:40|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640275310000|2021-12-23 16:01:50|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2847.4|2841.4|2
1640275330000|2021-12-23 16:02:10|2847.6|2841.6|2847.6|2841.6|2847.9|2841.9|2847.6|2841.6|3
1640275360000|2021-12-23 16:02:40|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640275380000|2021-12-23 16:03:00|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640275390000|2021-12-23 16:03:10|2847.1|2841.1|2847.9|2841.9|2847.9|2841.9|2847.1|2841.1|3
1640275440000|2021-12-23 16:04:00|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640275450000|2021-12-23 16:04:10|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640275460000|2021-12-23 16:04:20|2848.4|2842.4|2847.9|2841.9|2848.4|2842.4|2847.9|2841.9|2
1640275500000|2021-12-23 16:05:00|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640275510000|2021-12-23 16:05:10|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1640275530000|2021-12-23 16:05:30|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2846.9|2840.9|5
1640275550000|2021-12-23 16:05:50|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640275560000|2021-12-23 16:06:00|2846.9|2840.9|2846.4|2840.4|2846.9|2840.9|2846.1|2840.1|3
1640275570000|2021-12-23 16:06:10|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|6
1640275580000|2021-12-23 16:06:20|2846.1|2840.1|2845.1|2839.1|2846.1|2840.1|2845.1|2839.1|2
1640275590000|2021-12-23 16:06:30|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1640275610000|2021-12-23 16:06:50|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|3
1640275630000|2021-12-23 16:07:10|2846.1|2840.1|2842.6|2836.6|2846.1|2840.1|2842.6|2836.6|4
1640275640000|2021-12-23 16:07:20|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640275650000|2021-12-23 16:07:30|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1640275680000|2021-12-23 16:08:00|2842.6|2836.6|2843.6|2837.6|2843.6|2837.6|2842.6|2836.6|7
1640275690000|2021-12-23 16:08:10|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.4|2837.4|4
1640275700000|2021-12-23 16:08:20|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1640275710000|2021-12-23 16:08:30|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|2
1640275730000|2021-12-23 16:08:50|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2841.9|2835.9|3
1640275740000|2021-12-23 16:09:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640275760000|2021-12-23 16:09:20|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640275780000|2021-12-23 16:09:40|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1640275810000|2021-12-23 16:10:10|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|2
1640275820000|2021-12-23 16:10:20|2841.9|2835.9|2840.9|2834.9|2841.9|2835.9|2840.9|2834.9|2
1640275830000|2021-12-23 16:10:30|2841.1|2835.1|2842.1|2836.1|2842.1|2836.1|2841.1|2835.1|4
1640275840000|2021-12-23 16:10:40|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1640275850000|2021-12-23 16:10:50|2842.4|2836.4|2842.9|2836.9|2842.9|2836.9|2842.4|2836.4|3
1640275860000|2021-12-23 16:11:00|2842.6|2836.6|2842.9|2836.9|2842.9|2836.9|2842.6|2836.6|2
1640275880000|2021-12-23 16:11:20|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1640275910000|2021-12-23 16:11:50|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1640275930000|2021-12-23 16:12:10|2842.1|2836.1|2841.4|2835.4|2842.1|2836.1|2841.4|2835.4|4
1640275950000|2021-12-23 16:12:30|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|2
1640275960000|2021-12-23 16:12:40|2842.1|2836.1|2842.6|2836.6|2842.6|2836.6|2842.1|2836.1|3
1640275970000|2021-12-23 16:12:50|2843.6|2837.6|2844.9|2838.9|2844.9|2838.9|2843.6|2837.6|5
1640275980000|2021-12-23 16:13:00|2845.1|2839.1|2843.6|2837.6|2845.9|2839.9|2843.4|2837.4|5
1640275990000|2021-12-23 16:13:10|2843.1|2837.1|2843.4|2837.4|2843.6|2837.6|2842.9|2836.9|6
1640276000000|2021-12-23 16:13:20|2844.1|2838.1|2844.6|2838.6|2845.1|2839.1|2844.1|2838.1|5
1640276010000|2021-12-23 16:13:30|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|2
1640276030000|2021-12-23 16:13:50|2844.9|2838.9|2843.1|2837.1|2844.9|2838.9|2842.9|2836.9|4
1640276040000|2021-12-23 16:14:00|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1640276050000|2021-12-23 16:14:10|2843.1|2837.1|2842.6|2836.6|2843.1|2837.1|2842.6|2836.6|2
1640276080000|2021-12-23 16:14:40|2842.1|2836.1|2842.6|2836.6|2842.6|2836.6|2841.9|2835.9|4
1640276090000|2021-12-23 16:14:50|2843.1|2837.1|2842.6|2836.6|2843.6|2837.6|2841.9|2835.9|7
1640276100000|2021-12-23 16:15:00|2842.9|2836.9|2843.1|2837.1|2843.1|2837.1|2842.9|2836.9|2
1640276110000|2021-12-23 16:15:10|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1640276130000|2021-12-23 16:15:30|2843.9|2837.9|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|3
1640276140000|2021-12-23 16:15:40|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1640276150000|2021-12-23 16:15:50|2843.9|2837.9|2845.9|2839.9|2845.9|2839.9|2843.9|2837.9|7
1640276160000|2021-12-23 16:16:00|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1640276170000|2021-12-23 16:16:10|2845.6|2839.6|2846.4|2840.4|2846.4|2840.4|2845.6|2839.6|3
1640276180000|2021-12-23 16:16:20|2845.4|2839.4|2844.4|2838.4|2845.4|2839.4|2843.6|2837.6|5
1640276190000|2021-12-23 16:16:30|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.6|2837.6|4
1640276210000|2021-12-23 16:16:50|2844.4|2838.4|2842.9|2836.9|2844.4|2838.4|2842.9|2836.9|4
1640276220000|2021-12-23 16:17:00|2843.1|2837.1|2843.6|2837.6|2843.9|2837.9|2843.1|2837.1|4
1640276230000|2021-12-23 16:17:10|2843.9|2837.9|2843.9|2837.9|2844.1|2838.1|2843.9|2837.9|3
1640276250000|2021-12-23 16:17:30|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.4|2838.4|2
1640276260000|2021-12-23 16:17:40|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1640276270000|2021-12-23 16:17:50|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1640276280000|2021-12-23 16:18:00|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|2
1640276290000|2021-12-23 16:18:10|2845.1|2839.1|2844.9|2838.9|2845.1|2839.1|2844.6|2838.6|3
1640276300000|2021-12-23 16:18:20|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1640276310000|2021-12-23 16:18:30|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1640276320000|2021-12-23 16:18:40|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1640276330000|2021-12-23 16:18:50|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2844.6|2838.6|4
1640276340000|2021-12-23 16:19:00|2844.6|2838.6|2845.1|2839.1|2845.1|2839.1|2844.6|2838.6|2
1640276350000|2021-12-23 16:19:10|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|2
1640276360000|2021-12-23 16:19:20|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|3
1640276380000|2021-12-23 16:19:40|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2844.9|2838.9|4
1640276410000|2021-12-23 16:20:10|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1640276460000|2021-12-23 16:21:00|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1640276470000|2021-12-23 16:21:10|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1640276500000|2021-12-23 16:21:40|2846.1|2840.1|2846.9|2840.9|2847.6|2841.6|2846.1|2840.1|7
1640276510000|2021-12-23 16:21:50|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2845.9|2839.9|6
1640276530000|2021-12-23 16:22:10|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640276550000|2021-12-23 16:22:30|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.1|2840.1|4
1640276560000|2021-12-23 16:22:40|2847.1|2841.1|2847.4|2841.4|2847.4|2841.4|2847.1|2841.1|2
1640276590000|2021-12-23 16:23:10|2847.6|2841.6|2847.4|2841.4|2847.6|2841.6|2847.1|2841.1|3
1640276600000|2021-12-23 16:23:20|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|3
1640276620000|2021-12-23 16:23:40|2847.4|2841.4|2846.6|2840.6|2847.4|2841.4|2846.6|2840.6|2
1640276630000|2021-12-23 16:23:50|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1640276640000|2021-12-23 16:24:00|2847.6|2841.6|2846.6|2840.6|2847.6|2841.6|2846.6|2840.6|3
1640276650000|2021-12-23 16:24:10|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|2
1640276660000|2021-12-23 16:24:20|2845.9|2839.9|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|3
1640276680000|2021-12-23 16:24:40|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|2
1640276690000|2021-12-23 16:24:50|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1640276720000|2021-12-23 16:25:20|2846.4|2840.4|2847.1|2841.1|2847.1|2841.1|2846.4|2840.4|6
1640276730000|2021-12-23 16:25:30|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640276740000|2021-12-23 16:25:40|2847.1|2841.1|2847.1|2841.1|2847.6|2841.6|2847.1|2841.1|5
1640276750000|2021-12-23 16:25:50|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640276760000|2021-12-23 16:26:00|2847.6|2841.6|2847.1|2841.1|2847.6|2841.6|2846.9|2840.9|5
1640276770000|2021-12-23 16:26:10|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1640276790000|2021-12-23 16:26:30|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1640276810000|2021-12-23 16:26:50|2847.4|2841.4|2846.9|2840.9|2847.4|2841.4|2846.9|2840.9|2
1640276830000|2021-12-23 16:27:10|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1640276840000|2021-12-23 16:27:20|2846.4|2840.4|2845.5|2839.5|2846.4|2840.4|2845.3|2839.3|6
1640276850000|2021-12-23 16:27:30|2845.3|2839.3|2845|2839|2845.8|2839.8|2845|2839|5
1640276860000|2021-12-23 16:27:40|2845.5|2839.5|2845.5|2839.5|2846|2840|2845.5|2839.5|5
1640276870000|2021-12-23 16:27:50|2845.3|2839.3|2846.3|2840.3|2846.3|2840.3|2845.3|2839.3|5
1640276880000|2021-12-23 16:28:00|2846.5|2840.5|2847.3|2841.3|2847.5|2841.5|2846.5|2840.5|8
1640276890000|2021-12-23 16:28:10|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640276900000|2021-12-23 16:28:20|2847|2841|2846.5|2840.5|2847|2841|2846.5|2840.5|2
1640276920000|2021-12-23 16:28:40|2846.8|2840.8|2846.8|2840.8|2847|2841|2846.5|2840.5|5
1640276930000|2021-12-23 16:28:50|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1640276940000|2021-12-23 16:29:00|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|5
1640276950000|2021-12-23 16:29:10|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|5
1640276960000|2021-12-23 16:29:20|2847.3|2841.3|2847.3|2841.3|2847.5|2841.5|2847|2841|7
1640276970000|2021-12-23 16:29:30|2847|2841|2847.3|2841.3|2847.5|2841.5|2847|2841|10
1640276980000|2021-12-23 16:29:40|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|3
1640276990000|2021-12-23 16:29:50|2847.3|2841.3|2847|2841|2847.3|2841.3|2846.5|2840.5|5
1640277000000|2021-12-23 16:30:00|2847.3|2841.3|2847.8|2841.8|2847.8|2841.8|2847.3|2841.3|5
1640277010000|2021-12-23 16:30:10|2848.3|2842.3|2848.8|2842.8|2849|2843|2847.8|2841.8|8
1640277020000|2021-12-23 16:30:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848|2842|9
1640277030000|2021-12-23 16:30:30|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1640277040000|2021-12-23 16:30:40|2848.8|2842.8|2848.8|2842.8|2849|2843|2848.8|2842.8|3
1640277060000|2021-12-23 16:31:00|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1640277070000|2021-12-23 16:31:10|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1640277080000|2021-12-23 16:31:20|2849|2843|2849|2843|2849|2843|2849|2843|1
1640277110000|2021-12-23 16:31:50|2849.3|2843.3|2849.5|2843.5|2849.8|2843.8|2849|2843|13
1640277120000|2021-12-23 16:32:00|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|12
1640277130000|2021-12-23 16:32:10|2849.3|2843.3|2849|2843|2849.8|2843.8|2848.3|2842.3|13
1640277140000|2021-12-23 16:32:20|2848.5|2842.5|2849.3|2843.3|2849.3|2843.3|2848.3|2842.3|4
1640277150000|2021-12-23 16:32:30|2849.8|2843.8|2849.8|2843.8|2850.3|2844.3|2849.5|2843.5|5
1640277160000|2021-12-23 16:32:40|2849.5|2843.5|2848.3|2842.3|2849.5|2843.5|2847.8|2841.8|13
1640277170000|2021-12-23 16:32:50|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848|2842|13
1640277180000|2021-12-23 16:33:00|2849|2843|2848.8|2842.8|2849.3|2843.3|2848.5|2842.5|15
1640277190000|2021-12-23 16:33:10|2849|2843|2849.3|2843.3|2849.8|2843.8|2849|2843|10
1640277200000|2021-12-23 16:33:20|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2848.8|2842.8|16
1640277210000|2021-12-23 16:33:30|2849.5|2843.5|2849.3|2843.3|2849.8|2843.8|2849|2843|10
1640277220000|2021-12-23 16:33:40|2849.5|2843.5|2849|2843|2849.5|2843.5|2848.8|2842.8|10
1640277230000|2021-12-23 16:33:50|2849.3|2843.3|2848.8|2842.8|2849.3|2843.3|2848.8|2842.8|16
1640277240000|2021-12-23 16:34:00|2849|2843|2849.8|2843.8|2849.8|2843.8|2848.8|2842.8|7
1640277250000|2021-12-23 16:34:10|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1640277260000|2021-12-23 16:34:20|2849.5|2843.5|2848.5|2842.5|2849.5|2843.5|2848.5|2842.5|8
1640277270000|2021-12-23 16:34:30|2848.8|2842.8|2849.8|2843.8|2849.8|2843.8|2847.8|2841.8|7
1640277290000|2021-12-23 16:34:50|2850.5|2844.5|2848.5|2842.5|2850.5|2844.5|2848.5|2842.5|6
1640277300000|2021-12-23 16:35:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1640277310000|2021-12-23 16:35:10|2848.3|2842.3|2848.5|2842.5|2848.8|2842.8|2848.3|2842.3|8
1640277320000|2021-12-23 16:35:20|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1640277330000|2021-12-23 16:35:30|2848.5|2842.5|2848.5|2842.5|2849|2843|2848.5|2842.5|3
1640277340000|2021-12-23 16:35:40|2848.3|2842.3|2848|2842|2848.5|2842.5|2847.8|2841.8|5
1640277350000|2021-12-23 16:35:50|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1640277360000|2021-12-23 16:36:00|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1640277390000|2021-12-23 16:36:30|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1640277400000|2021-12-23 16:36:40|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1640277410000|2021-12-23 16:36:50|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|4
1640277420000|2021-12-23 16:37:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1640277460000|2021-12-23 16:37:40|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847|2841|4
1640277470000|2021-12-23 16:37:50|2848|2842|2848|2842|2848.3|2842.3|2848|2842|3
1640277490000|2021-12-23 16:38:10|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|4
1640277510000|2021-12-23 16:38:30|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1640277550000|2021-12-23 16:39:10|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1640277560000|2021-12-23 16:39:20|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|6
1640277570000|2021-12-23 16:39:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640277600000|2021-12-23 16:40:00|2848.5|2842.5|2848|2842|2848.5|2842.5|2848|2842|2
1640277630000|2021-12-23 16:40:30|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1640277640000|2021-12-23 16:40:40|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|4
1640277650000|2021-12-23 16:40:50|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|2
1640277660000|2021-12-23 16:41:00|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2846.5|2840.5|5
1640277670000|2021-12-23 16:41:10|2846.8|2840.8|2846|2840|2846.8|2840.8|2846|2840|4
1640277680000|2021-12-23 16:41:20|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1640277700000|2021-12-23 16:41:40|2846.3|2840.3|2846.8|2840.8|2846.8|2840.8|2846.3|2840.3|3
1640277720000|2021-12-23 16:42:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|3
1640277730000|2021-12-23 16:42:10|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640277740000|2021-12-23 16:42:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640277750000|2021-12-23 16:42:30|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846|2840|4
1640277760000|2021-12-23 16:42:40|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1640277780000|2021-12-23 16:43:00|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1640277790000|2021-12-23 16:43:10|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1640277810000|2021-12-23 16:43:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640277820000|2021-12-23 16:43:40|2845.3|2839.3|2844.8|2838.8|2845.5|2839.5|2844.8|2838.8|3
1640277830000|2021-12-23 16:43:50|2844.5|2838.5|2844.8|2838.8|2845|2839|2844.5|2838.5|4
1640277840000|2021-12-23 16:44:00|2845|2839|2845|2839|2845|2839|2845|2839|1
1640277850000|2021-12-23 16:44:10|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845|2839|4
1640277860000|2021-12-23 16:44:20|2845.3|2839.3|2844.5|2838.5|2845.3|2839.3|2844.3|2838.3|4
1640277870000|2021-12-23 16:44:30|2844.8|2838.8|2844|2838|2844.8|2838.8|2844|2838|3
1640277880000|2021-12-23 16:44:40|2843.8|2837.8|2842.5|2836.5|2843.8|2837.8|2842.5|2836.5|5
1640277890000|2021-12-23 16:44:50|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|2
1640277900000|2021-12-23 16:45:00|2842.8|2836.8|2843|2837|2843|2837|2842.5|2836.5|3
1640277910000|2021-12-23 16:45:10|2842.8|2836.8|2843.5|2837.5|2843.5|2837.5|2842.5|2836.5|4
1640277920000|2021-12-23 16:45:20|2843.8|2837.8|2843|2837|2843.8|2837.8|2843|2837|5
1640277930000|2021-12-23 16:45:30|2843.3|2837.3|2844|2838|2844|2838|2843.3|2837.3|5
1640277940000|2021-12-23 16:45:40|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1640277950000|2021-12-23 16:45:50|2844.3|2838.3|2843.8|2837.8|2844.3|2838.3|2843.3|2837.3|5
1640277960000|2021-12-23 16:46:00|2844.3|2838.3|2844|2838|2844.5|2838.5|2843.8|2837.8|8
1640277970000|2021-12-23 16:46:10|2843.5|2837.5|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|3
1640277980000|2021-12-23 16:46:20|2843.8|2837.8|2844.3|2838.3|2844.3|2838.3|2843.8|2837.8|2
1640277990000|2021-12-23 16:46:30|2844.5|2838.5|2843.8|2837.8|2844.5|2838.5|2843.8|2837.8|5
1640278010000|2021-12-23 16:46:50|2844|2838|2844|2838|2844|2838|2844|2838|1
1640278040000|2021-12-23 16:47:20|2844.3|2838.3|2844|2838|2844.5|2838.5|2844|2838|3
1640278050000|2021-12-23 16:47:30|2844.5|2838.5|2844.3|2838.3|2845|2839|2844.3|2838.3|4
1640278080000|2021-12-23 16:48:00|2844.5|2838.5|2844.5|2838.5|2845|2839|2844.3|2838.3|5
1640278090000|2021-12-23 16:48:10|2844.3|2838.3|2844.3|2838.3|2844.5|2838.5|2844|2838|12
1640278100000|2021-12-23 16:48:20|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1640278110000|2021-12-23 16:48:30|2844|2838|2844|2838|2844|2838|2844|2838|1
1640278120000|2021-12-23 16:48:40|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640278130000|2021-12-23 16:48:50|2844|2838|2843.3|2837.3|2844|2838|2843.3|2837.3|3
1640278140000|2021-12-23 16:49:00|2843|2837|2844.3|2838.3|2844.5|2838.5|2843|2837|5
1640278190000|2021-12-23 16:49:50|2844|2838|2843.5|2837.5|2844|2838|2843.3|2837.3|5
1640278210000|2021-12-23 16:50:10|2843.8|2837.8|2843.3|2837.3|2843.8|2837.8|2843.3|2837.3|2
1640278220000|2021-12-23 16:50:20|2843.5|2837.5|2844.3|2838.3|2844.5|2838.5|2843.5|2837.5|4
1640278240000|2021-12-23 16:50:40|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|2
1640278260000|2021-12-23 16:51:00|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|2
1640278290000|2021-12-23 16:51:30|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1640278310000|2021-12-23 16:51:50|2845.5|2839.5|2844.8|2838.8|2845.5|2839.5|2844.8|2838.8|2
1640278320000|2021-12-23 16:52:00|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1640278380000|2021-12-23 16:53:00|2845|2839|2845|2839|2845|2839|2845|2839|1
1640278440000|2021-12-23 16:54:00|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|2
1640278450000|2021-12-23 16:54:10|2845.3|2839.3|2844.3|2838.3|2845.3|2839.3|2844.3|2838.3|2
1640278480000|2021-12-23 16:54:40|2844|2838|2843.3|2837.3|2844|2838|2843.3|2837.3|3
1640278520000|2021-12-23 16:55:20|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640278530000|2021-12-23 16:55:30|2844.3|2838.3|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|2
1640278540000|2021-12-23 16:55:40|2845|2839|2845|2839|2845|2839|2845|2839|1
1640278570000|2021-12-23 16:56:10|2845.3|2839.3|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|3
1640278600000|2021-12-23 16:56:40|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1640278620000|2021-12-23 16:57:00|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640278630000|2021-12-23 16:57:10|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1640278670000|2021-12-23 16:57:50|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1640278690000|2021-12-23 16:58:10|2845|2839|2844.3|2838.3|2845|2839|2844.3|2838.3|3
1640278710000|2021-12-23 16:58:30|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1640278720000|2021-12-23 16:58:40|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1640278750000|2021-12-23 16:59:10|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640278760000|2021-12-23 16:59:20|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1640278770000|2021-12-23 16:59:30|2844.8|2838.8|2845|2839|2845|2839|2844.8|2838.8|2
1640278780000|2021-12-23 16:59:40|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1640278800000|2021-12-23 17:00:00|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640278810000|2021-12-23 17:00:10|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1640278820000|2021-12-23 17:00:20|2844.5|2838.5|2844|2838|2844.5|2838.5|2844|2838|4
1640278830000|2021-12-23 17:00:30|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844|2838|4
1640278850000|2021-12-23 17:00:50|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640278860000|2021-12-23 17:01:00|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1640278870000|2021-12-23 17:01:10|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|2
1640278880000|2021-12-23 17:01:20|2843.3|2837.3|2842.8|2836.8|2843.3|2837.3|2842.8|2836.8|2
1640278890000|2021-12-23 17:01:30|2843|2837|2843|2837|2843|2837|2843|2837|1
1640278920000|2021-12-23 17:02:00|2843.3|2837.3|2843.5|2837.5|2843.8|2837.8|2843.3|2837.3|3
1640278930000|2021-12-23 17:02:10|2843.8|2837.8|2843.3|2837.3|2843.8|2837.8|2843.3|2837.3|2
1640278940000|2021-12-23 17:02:20|2844.3|2838.3|2843.8|2837.8|2844.3|2838.3|2843.8|2837.8|2
1640278950000|2021-12-23 17:02:30|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|2
1640278960000|2021-12-23 17:02:40|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640279010000|2021-12-23 17:03:30|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1640279020000|2021-12-23 17:03:40|2842.3|2836.3|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|4
1640279030000|2021-12-23 17:03:50|2842.3|2836.3|2842.5|2836.5|2843|2837|2842.3|2836.3|3
1640279060000|2021-12-23 17:04:20|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1640279090000|2021-12-23 17:04:50|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|3
1640279130000|2021-12-23 17:05:30|2842.8|2836.8|2841.8|2835.8|2842.8|2836.8|2841.8|2835.8|3
1640279140000|2021-12-23 17:05:40|2842|2836|2842|2836|2842|2836|2842|2836|1
1640279150000|2021-12-23 17:05:50|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|4
1640279170000|2021-12-23 17:06:10|2841.8|2835.8|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|3
1640279180000|2021-12-23 17:06:20|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1640279200000|2021-12-23 17:06:40|2842|2836|2842|2836|2842|2836|2842|2836|1
1640279220000|2021-12-23 17:07:00|2842.5|2836.5|2843|2837|2843|2837|2842.5|2836.5|3
1640279250000|2021-12-23 17:07:30|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1640279260000|2021-12-23 17:07:40|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1640279280000|2021-12-23 17:08:00|2843|2837|2843|2837|2843|2837|2843|2837|1
1640279290000|2021-12-23 17:08:10|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1640279310000|2021-12-23 17:08:30|2842.5|2836.5|2843|2837|2843|2837|2842.5|2836.5|2
1640279350000|2021-12-23 17:09:10|2842.8|2836.8|2843.3|2837.3|2843.3|2837.3|2842.8|2836.8|2
1640279360000|2021-12-23 17:09:20|2844|2838|2845.5|2839.5|2845.5|2839.5|2844|2838|4
1640279390000|2021-12-23 17:09:50|2845|2839|2845.5|2839.5|2845.5|2839.5|2845|2839|2
1640279400000|2021-12-23 17:10:00|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1640279430000|2021-12-23 17:10:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640279450000|2021-12-23 17:10:50|2845.3|2839.3|2846|2840|2846|2840|2845.3|2839.3|2
1640279490000|2021-12-23 17:11:30|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1640279500000|2021-12-23 17:11:40|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1640279510000|2021-12-23 17:11:50|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640279520000|2021-12-23 17:12:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640279540000|2021-12-23 17:12:20|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1640279560000|2021-12-23 17:12:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640279570000|2021-12-23 17:12:50|2846|2840|2846.8|2840.8|2846.8|2840.8|2846|2840|2
1640279580000|2021-12-23 17:13:00|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|3
1640279590000|2021-12-23 17:13:10|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640279600000|2021-12-23 17:13:20|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1640279610000|2021-12-23 17:13:30|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847|2841|4
1640279620000|2021-12-23 17:13:40|2847.3|2841.3|2847|2841|2847.5|2841.5|2847|2841|3
1640279640000|2021-12-23 17:14:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640279670000|2021-12-23 17:14:30|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.3|2840.3|4
1640279690000|2021-12-23 17:14:50|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1640279700000|2021-12-23 17:15:00|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|2
1640279710000|2021-12-23 17:15:10|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640279760000|2021-12-23 17:16:00|2847|2841|2846.5|2840.5|2847|2841|2846.3|2840.3|3
1640279800000|2021-12-23 17:16:40|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640279820000|2021-12-23 17:17:00|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640279830000|2021-12-23 17:17:10|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1640279850000|2021-12-23 17:17:30|2847.3|2841.3|2846.8|2840.8|2847.3|2841.3|2846.3|2840.3|6
1640279880000|2021-12-23 17:18:00|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1640279900000|2021-12-23 17:18:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640279910000|2021-12-23 17:18:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|3
1640279920000|2021-12-23 17:18:40|2847|2841|2846|2840|2847|2841|2846|2840|3
1640279930000|2021-12-23 17:18:50|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846.3|2840.3|2
1640279950000|2021-12-23 17:19:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640280000000|2021-12-23 17:20:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640280010000|2021-12-23 17:20:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|3
1640280050000|2021-12-23 17:20:50|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640280100000|2021-12-23 17:21:40|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1640280120000|2021-12-23 17:22:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640280130000|2021-12-23 17:22:10|2847|2841|2847|2841|2847|2841|2847|2841|1
1640280140000|2021-12-23 17:22:20|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640280150000|2021-12-23 17:22:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640280230000|2021-12-23 17:23:50|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|2
1640280240000|2021-12-23 17:24:00|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1640280260000|2021-12-23 17:24:20|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1640280270000|2021-12-23 17:24:30|2848.3|2842.3|2848.8|2842.8|2849.8|2843.8|2848.3|2842.3|5
1640280300000|2021-12-23 17:25:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1640280330000|2021-12-23 17:25:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640280340000|2021-12-23 17:25:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640280350000|2021-12-23 17:25:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1640280360000|2021-12-23 17:26:00|2848|2842|2849|2843|2849|2843|2848|2842|4
1640280370000|2021-12-23 17:26:10|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640280480000|2021-12-23 17:28:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|3
1640280510000|2021-12-23 17:28:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640280530000|2021-12-23 17:28:50|2849.5|2843.5|2848.8|2842.8|2849.5|2843.5|2848.8|2842.8|3
1640280540000|2021-12-23 17:29:00|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2848.8|2842.8|3
1640280580000|2021-12-23 17:29:40|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1640280610000|2021-12-23 17:30:10|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1640280640000|2021-12-23 17:30:40|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1640280720000|2021-12-23 17:32:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640280730000|2021-12-23 17:32:10|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|4
1640280740000|2021-12-23 17:32:20|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1640280760000|2021-12-23 17:32:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640280790000|2021-12-23 17:33:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640280800000|2021-12-23 17:33:20|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1640280810000|2021-12-23 17:33:30|2849.3|2843.3|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|3
1640280820000|2021-12-23 17:33:40|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1640280840000|2021-12-23 17:34:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1640280850000|2021-12-23 17:34:10|2849.3|2843.3|2848.8|2842.8|2849.3|2843.3|2848.8|2842.8|3
1640280870000|2021-12-23 17:34:30|2849|2843|2849|2843|2849|2843|2849|2843|1
1640280980000|2021-12-23 17:36:20|2848.8|2842.8|2848.8|2842.8|2849|2843|2848.8|2842.8|3
1640280990000|2021-12-23 17:36:30|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1640281000000|2021-12-23 17:36:40|2849|2843|2849|2843|2849|2843|2849|2843|1
1640281160000|2021-12-23 17:39:20|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1640281190000|2021-12-23 17:39:50|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1640281610000|2021-12-23 17:46:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640281680000|2021-12-23 17:48:00|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1640281710000|2021-12-23 17:48:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640281770000|2021-12-23 17:49:30|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1640281990000|2021-12-23 17:53:10|2849|2843|2849|2843|2849.3|2843.3|2849|2843|3
1640282030000|2021-12-23 17:53:50|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1640282170000|2021-12-23 17:56:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1640282180000|2021-12-23 17:56:20|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640282240000|2021-12-23 17:57:20|2848.3|2842.3|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|2
1640282290000|2021-12-23 17:58:10|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1640282300000|2021-12-23 17:58:20|2849|2843|2849|2843|2849|2843|2848.8|2842.8|3
1640282340000|2021-12-23 17:59:00|2849.3|2843.3|2850.3|2844.3|2850.3|2844.3|2849|2843|4
1640282350000|2021-12-23 17:59:10|2850|2844|2850|2844|2850.3|2844.3|2850|2844|5
1640282360000|2021-12-23 17:59:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850|2844|3
1640307720000|2021-12-24 01:02:00|2845.4|2839.4|2844.9|2838.9|2845.4|2839.4|2844.9|2838.9|3
1640307730000|2021-12-24 01:02:10|2845.1|2839.1|2845.6|2839.6|2845.6|2839.6|2845.1|2839.1|2
1640307750000|2021-12-24 01:02:30|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1640307770000|2021-12-24 01:02:50|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|2
1640307800000|2021-12-24 01:03:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640307820000|2021-12-24 01:03:40|2846.6|2840.6|2847.4|2841.4|2847.4|2841.4|2846.6|2840.6|3
1640307830000|2021-12-24 01:03:50|2847|2841|2847|2841|2847|2841|2847|2841|1
1640307850000|2021-12-24 01:04:10|2846.6|2840.6|2846.1|2840.1|2846.6|2840.6|2846.1|2840.1|3
1640307860000|2021-12-24 01:04:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1640307870000|2021-12-24 01:04:30|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1640307880000|2021-12-24 01:04:40|2846.4|2840.4|2846.9|2840.9|2847.4|2841.4|2846.4|2840.4|6
1640307890000|2021-12-24 01:04:50|2846.5|2840.5|2844.6|2838.6|2846.9|2840.9|2844.4|2838.4|9
1640307900000|2021-12-24 01:05:00|2844.4|2838.4|2843.6|2837.6|2844.4|2838.4|2843.1|2837.1|10
1640307910000|2021-12-24 01:05:10|2843.5|2837.5|2843.9|2837.9|2845.3|2839.3|2843.5|2837.5|13
1640307920000|2021-12-24 01:05:20|2844.1|2838.1|2843.5|2837.5|2844.1|2838.1|2843.5|2837.5|3
1640307930000|2021-12-24 01:05:30|2843.6|2837.6|2842.6|2836.6|2843.6|2837.6|2842.6|2836.6|7
1640307940000|2021-12-24 01:05:40|2842.4|2836.4|2842.6|2836.6|2843.1|2837.1|2842.1|2836.1|15
1640307950000|2021-12-24 01:05:50|2842.4|2836.4|2841.6|2835.6|2842.4|2836.4|2841.6|2835.6|7
1640307960000|2021-12-24 01:06:00|2841.9|2835.9|2841.6|2835.6|2842.1|2836.1|2841.4|2835.4|9
1640307970000|2021-12-24 01:06:10|2841.9|2835.9|2841.1|2835.1|2842.1|2836.1|2840.8|2834.8|13
1640307980000|2021-12-24 01:06:20|2841.4|2835.4|2842.6|2836.6|2842.6|2836.6|2841.3|2835.3|5
1640307990000|2021-12-24 01:06:30|2842.9|2836.9|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|3
1640308000000|2021-12-24 01:06:40|2842.5|2836.5|2842.9|2836.9|2842.9|2836.9|2842.3|2836.3|4
1640308010000|2021-12-24 01:06:50|2842.5|2836.5|2843.6|2837.6|2843.6|2837.6|2842.5|2836.5|4
1640308030000|2021-12-24 01:07:10|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|9
1640308040000|2021-12-24 01:07:20|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|2
1640308050000|2021-12-24 01:07:30|2843.1|2837.1|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|5
1640308060000|2021-12-24 01:07:40|2843.9|2837.9|2844.4|2838.4|2844.4|2838.4|2843.6|2837.6|9
1640308070000|2021-12-24 01:07:50|2844.1|2838.1|2843.3|2837.3|2844.1|2838.1|2843.3|2837.3|5
1640308080000|2021-12-24 01:08:00|2843.1|2837.1|2841.9|2835.9|2843.1|2837.1|2841.9|2835.9|6
1640308090000|2021-12-24 01:08:10|2842.1|2836.1|2842.6|2836.6|2843.1|2837.1|2842.1|2836.1|4
1640308100000|2021-12-24 01:08:20|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1640308110000|2021-12-24 01:08:30|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|3
1640308130000|2021-12-24 01:08:50|2842|2836|2841.9|2835.9|2842.4|2836.4|2841.9|2835.9|6
1640308140000|2021-12-24 01:09:00|2842.1|2836.1|2841.1|2835.1|2842.1|2836.1|2841|2835|8
1640308150000|2021-12-24 01:09:10|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|2
1640308160000|2021-12-24 01:09:20|2840.1|2834.1|2840.1|2834.1|2840.4|2834.4|2839.9|2833.9|6
1640308170000|2021-12-24 01:09:30|2839.9|2833.9|2839.6|2833.6|2840.1|2834.1|2839.6|2833.6|4
1640308180000|2021-12-24 01:09:40|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|3
1640308190000|2021-12-24 01:09:50|2840.4|2834.4|2840|2834|2840.6|2834.6|2839.8|2833.8|12
1640308200000|2021-12-24 01:10:00|2840.6|2834.6|2840.9|2834.9|2841.3|2835.3|2840.1|2834.1|10
1640308210000|2021-12-24 01:10:10|2840.6|2834.6|2842.1|2836.1|2842.1|2836.1|2840.6|2834.6|13
1640308220000|2021-12-24 01:10:20|2841.9|2835.9|2838.8|2832.8|2842.1|2836.1|2838.4|2832.4|12
1640308230000|2021-12-24 01:10:30|2839.1|2833.1|2839.9|2833.9|2839.9|2833.9|2839.1|2833.1|3
1640308240000|2021-12-24 01:10:40|2839.1|2833.1|2840.5|2834.5|2840.6|2834.6|2839.1|2833.1|3
1640308250000|2021-12-24 01:10:50|2840.3|2834.3|2840.1|2834.1|2840.3|2834.3|2839.9|2833.9|3
1640308260000|2021-12-24 01:11:00|2839.9|2833.9|2838.4|2832.4|2840.1|2834.1|2837.6|2831.6|7
1640308270000|2021-12-24 01:11:10|2838.6|2832.6|2838.5|2832.5|2839.6|2833.6|2838.3|2832.3|9
1640308280000|2021-12-24 01:11:20|2838.4|2832.4|2837.6|2831.6|2838.4|2832.4|2837.4|2831.4|3
1640308300000|2021-12-24 01:11:40|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|2
1640308310000|2021-12-24 01:11:50|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838|2832|4
1640308320000|2021-12-24 01:12:00|2838.9|2832.9|2839.5|2833.5|2839.8|2833.8|2838.9|2832.9|3
1640308340000|2021-12-24 01:12:20|2839.6|2833.6|2841.1|2835.1|2841.1|2835.1|2839.6|2833.6|5
1640308350000|2021-12-24 01:12:30|2840.9|2834.9|2839.1|2833.1|2840.9|2834.9|2838.6|2832.6|4
1640308370000|2021-12-24 01:12:50|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|2
1640308380000|2021-12-24 01:13:00|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|3
1640308410000|2021-12-24 01:13:30|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1640308420000|2021-12-24 01:13:40|2840.8|2834.8|2839.1|2833.1|2841.4|2835.4|2839.1|2833.1|3
1640308430000|2021-12-24 01:13:50|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|2
1640308450000|2021-12-24 01:14:10|2839.6|2833.6|2840.3|2834.3|2840.3|2834.3|2839.6|2833.6|4
1640308460000|2021-12-24 01:14:20|2840|2834|2837.6|2831.6|2840|2834|2837.6|2831.6|2
1640308480000|2021-12-24 01:14:40|2838|2832|2838.5|2832.5|2838.6|2832.6|2838|2832|4
1640308490000|2021-12-24 01:14:50|2838.6|2832.6|2838.1|2832.1|2839.1|2833.1|2837.9|2831.9|6
1640308500000|2021-12-24 01:15:00|2838|2832|2837|2831|2838|2832|2836.4|2830.4|6
1640308520000|2021-12-24 01:15:20|2837.4|2831.4|2837.4|2831.4|2837.5|2831.5|2837.1|2831.1|4
1640308530000|2021-12-24 01:15:30|2837.6|2831.6|2838.5|2832.5|2839.1|2833.1|2837.6|2831.6|7
1640308550000|2021-12-24 01:15:50|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1640308560000|2021-12-24 01:16:00|2836.6|2830.6|2836.4|2830.4|2836.8|2830.8|2836.4|2830.4|3
1640308570000|2021-12-24 01:16:10|2836.6|2830.6|2837.1|2831.1|2837.3|2831.3|2836.5|2830.5|12
1640308580000|2021-12-24 01:16:20|2837.3|2831.3|2836.9|2830.9|2837.3|2831.3|2836.9|2830.9|2
1640308590000|2021-12-24 01:16:30|2837.4|2831.4|2836.6|2830.6|2837.4|2831.4|2836.6|2830.6|6
1640308600000|2021-12-24 01:16:40|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|4
1640308620000|2021-12-24 01:17:00|2837|2831|2837.1|2831.1|2837.3|2831.3|2836.9|2830.9|5
1640308630000|2021-12-24 01:17:10|2836.9|2830.9|2836.4|2830.4|2837.4|2831.4|2836.4|2830.4|8
1640308660000|2021-12-24 01:17:40|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.6|2830.6|3
1640308670000|2021-12-24 01:17:50|2836.6|2830.6|2836.4|2830.4|2836.8|2830.8|2836.4|2830.4|4
1640308690000|2021-12-24 01:18:10|2835.8|2829.8|2835|2829|2835.8|2829.8|2835|2829|2
1640308700000|2021-12-24 01:18:20|2834.9|2828.9|2835|2829|2835|2829|2834.9|2828.9|2
1640308710000|2021-12-24 01:18:30|2835.1|2829.1|2836.5|2830.5|2836.5|2830.5|2835.1|2829.1|2
1640308720000|2021-12-24 01:18:40|2836.9|2830.9|2835.9|2829.9|2836.9|2830.9|2835.9|2829.9|3
1640308730000|2021-12-24 01:18:50|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1640308740000|2021-12-24 01:19:00|2835.9|2829.9|2835.3|2829.3|2835.9|2829.9|2835.3|2829.3|4
1640308750000|2021-12-24 01:19:10|2834.9|2828.9|2835|2829|2835.3|2829.3|2834.9|2828.9|5
1640308760000|2021-12-24 01:19:20|2835.3|2829.3|2835|2829|2835.3|2829.3|2834.9|2828.9|6
1640308770000|2021-12-24 01:19:30|2835.4|2829.4|2834.8|2828.8|2835.4|2829.4|2834.8|2828.8|3
1640308780000|2021-12-24 01:19:40|2834.4|2828.4|2835|2829|2835.3|2829.3|2834.4|2828.4|5
1640308790000|2021-12-24 01:19:50|2834.6|2828.6|2834.1|2828.1|2835|2829|2834.1|2828.1|3
1640308800000|2021-12-24 01:20:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1640308810000|2021-12-24 01:20:10|2834.1|2828.1|2832.4|2826.4|2834.1|2828.1|2832.4|2826.4|6
1640308820000|2021-12-24 01:20:20|2832.5|2826.5|2831.6|2825.6|2832.5|2826.5|2831.6|2825.6|9
1640308830000|2021-12-24 01:20:30|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1640308840000|2021-12-24 01:20:40|2831.6|2825.6|2832.1|2826.1|2832.1|2826.1|2831.6|2825.6|2
1640308850000|2021-12-24 01:20:50|2832.4|2826.4|2832.3|2826.3|2832.6|2826.6|2831.8|2825.8|6
1640308860000|2021-12-24 01:21:00|2832.4|2826.4|2833.1|2827.1|2833.1|2827.1|2832.4|2826.4|2
1640308870000|2021-12-24 01:21:10|2833.4|2827.4|2834.1|2828.1|2834.1|2828.1|2833.4|2827.4|2
1640308880000|2021-12-24 01:21:20|2834.6|2828.6|2834.9|2828.9|2835.1|2829.1|2834.6|2828.6|3
1640308890000|2021-12-24 01:21:30|2835.1|2829.1|2836.5|2830.5|2836.5|2830.5|2835.1|2829.1|4
1640308910000|2021-12-24 01:21:50|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1640308920000|2021-12-24 01:22:00|2836.4|2830.4|2837.3|2831.3|2837.5|2831.5|2836.4|2830.4|3
1640308930000|2021-12-24 01:22:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1640308950000|2021-12-24 01:22:30|2836.6|2830.6|2836.1|2830.1|2836.6|2830.6|2836.1|2830.1|2
1640308970000|2021-12-24 01:22:50|2835.5|2829.5|2835.6|2829.6|2835.6|2829.6|2835.5|2829.5|2
1640308980000|2021-12-24 01:23:00|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|2
1640308990000|2021-12-24 01:23:10|2836.3|2830.3|2836.5|2830.5|2836.8|2830.8|2836.3|2830.3|3
1640309000000|2021-12-24 01:23:20|2836.8|2830.8|2838.4|2832.4|2838.4|2832.4|2836.8|2830.8|2
1640309010000|2021-12-24 01:23:30|2839.5|2833.5|2837.4|2831.4|2839.5|2833.5|2837.4|2831.4|3
1640309020000|2021-12-24 01:23:40|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1640309040000|2021-12-24 01:24:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1640309050000|2021-12-24 01:24:10|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|2
1640309060000|2021-12-24 01:24:20|2838|2832|2838.5|2832.5|2838.9|2832.9|2838|2832|3
1640309070000|2021-12-24 01:24:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640309100000|2021-12-24 01:25:00|2838.5|2832.5|2837.9|2831.9|2839.3|2833.3|2837.9|2831.9|6
1640309110000|2021-12-24 01:25:10|2838.6|2832.6|2837.9|2831.9|2838.6|2832.6|2837.9|2831.9|2
1640309120000|2021-12-24 01:25:20|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|2
1640309130000|2021-12-24 01:25:30|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1640309140000|2021-12-24 01:25:40|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640309150000|2021-12-24 01:25:50|2836.9|2830.9|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|2
1640309160000|2021-12-24 01:26:00|2837.6|2831.6|2839.4|2833.4|2839.4|2833.4|2837.6|2831.6|3
1640309170000|2021-12-24 01:26:10|2839.1|2833.1|2838.6|2832.6|2839.1|2833.1|2838.6|2832.6|2
1640309180000|2021-12-24 01:26:20|2837.9|2831.9|2837.1|2831.1|2837.9|2831.9|2837.1|2831.1|3
1640309190000|2021-12-24 01:26:30|2836.1|2830.1|2835.8|2829.8|2836.1|2830.1|2835.8|2829.8|2
1640309200000|2021-12-24 01:26:40|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1640309210000|2021-12-24 01:26:50|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1640309220000|2021-12-24 01:27:00|2836|2830|2835.9|2829.9|2836|2830|2835.6|2829.6|3
1640309230000|2021-12-24 01:27:10|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.5|2829.5|3
1640309240000|2021-12-24 01:27:20|2835.5|2829.5|2835.9|2829.9|2835.9|2829.9|2835.5|2829.5|3
1640309250000|2021-12-24 01:27:30|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640309270000|2021-12-24 01:27:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640309280000|2021-12-24 01:28:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1640309290000|2021-12-24 01:28:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640309310000|2021-12-24 01:28:30|2835.1|2829.1|2835.3|2829.3|2835.6|2829.6|2835.1|2829.1|3
1640309320000|2021-12-24 01:28:40|2835|2829|2835|2829|2835|2829|2835|2829|1
1640309330000|2021-12-24 01:28:50|2835.6|2829.6|2836|2830|2836.1|2830.1|2835.6|2829.6|4
1640309340000|2021-12-24 01:29:00|2835.4|2829.4|2834.3|2828.3|2835.4|2829.4|2833.9|2827.9|3
1640309350000|2021-12-24 01:29:10|2834.6|2828.6|2834.8|2828.8|2835|2829|2834.6|2828.6|3
1640309370000|2021-12-24 01:29:30|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1640309380000|2021-12-24 01:29:40|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1640309400000|2021-12-24 01:30:00|2834.1|2828.1|2834|2828|2834.3|2828.3|2833.9|2827.9|4
1640309410000|2021-12-24 01:30:10|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1640309420000|2021-12-24 01:30:20|2834.5|2828.5|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|5
1640309430000|2021-12-24 01:30:30|2834.6|2828.6|2835.1|2829.1|2835.4|2829.4|2834.6|2828.6|3
1640309460000|2021-12-24 01:31:00|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|2
1640309490000|2021-12-24 01:31:30|2835.4|2829.4|2835.6|2829.6|2835.9|2829.9|2835.4|2829.4|3
1640309500000|2021-12-24 01:31:40|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640309510000|2021-12-24 01:31:50|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1640309520000|2021-12-24 01:32:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|3
1640309540000|2021-12-24 01:32:20|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1640309560000|2021-12-24 01:32:40|2835.4|2829.4|2835.3|2829.3|2835.4|2829.4|2835.3|2829.3|2
1640309570000|2021-12-24 01:32:50|2835.4|2829.4|2835.1|2829.1|2835.6|2829.6|2835.1|2829.1|3
1640309580000|2021-12-24 01:33:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640309590000|2021-12-24 01:33:10|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1640309600000|2021-12-24 01:33:20|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|4
1640309610000|2021-12-24 01:33:30|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1640309630000|2021-12-24 01:33:50|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|3
1640309640000|2021-12-24 01:34:00|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|2
1640309660000|2021-12-24 01:34:20|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640309670000|2021-12-24 01:34:30|2835.9|2829.9|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|4
1640309680000|2021-12-24 01:34:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1640309690000|2021-12-24 01:34:50|2835.4|2829.4|2836.6|2830.6|2836.6|2830.6|2835.4|2829.4|4
1640309700000|2021-12-24 01:35:00|2835.6|2829.6|2836.9|2830.9|2836.9|2830.9|2835.6|2829.6|5
1640309740000|2021-12-24 01:35:40|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|4
1640309750000|2021-12-24 01:35:50|2837.1|2831.1|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|5
1640309760000|2021-12-24 01:36:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640309770000|2021-12-24 01:36:10|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1640309780000|2021-12-24 01:36:20|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1640309790000|2021-12-24 01:36:30|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1640309820000|2021-12-24 01:37:00|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1640309880000|2021-12-24 01:38:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640309890000|2021-12-24 01:38:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1640309920000|2021-12-24 01:38:40|2836.6|2830.6|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|3
1640309950000|2021-12-24 01:39:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1640309960000|2021-12-24 01:39:20|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1640309980000|2021-12-24 01:39:40|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1640309990000|2021-12-24 01:39:50|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|3
1640310060000|2021-12-24 01:41:00|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1640310070000|2021-12-24 01:41:10|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|6
1640310090000|2021-12-24 01:41:30|2836.4|2830.4|2834.9|2828.9|2836.4|2830.4|2834.6|2828.6|11
1640310100000|2021-12-24 01:41:40|2835.3|2829.3|2835.6|2829.6|2835.6|2829.6|2834.9|2828.9|5
1640310120000|2021-12-24 01:42:00|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640310130000|2021-12-24 01:42:10|2835.6|2829.6|2835.8|2829.8|2835.8|2829.8|2835.6|2829.6|2
1640310140000|2021-12-24 01:42:20|2835.9|2829.9|2836.6|2830.6|2836.6|2830.6|2835.8|2829.8|7
1640310150000|2021-12-24 01:42:30|2835.9|2829.9|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|4
1640310160000|2021-12-24 01:42:40|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640310170000|2021-12-24 01:42:50|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|3
1640310180000|2021-12-24 01:43:00|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|2
1640310190000|2021-12-24 01:43:10|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|2
1640310240000|2021-12-24 01:44:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640310260000|2021-12-24 01:44:20|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640310270000|2021-12-24 01:44:30|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1640310280000|2021-12-24 01:44:40|2836.4|2830.4|2836.6|2830.6|2836.9|2830.9|2836.4|2830.4|3
1640310290000|2021-12-24 01:44:50|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1640310300000|2021-12-24 01:45:00|2836.4|2830.4|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|3
1640310310000|2021-12-24 01:45:10|2836.6|2830.6|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|3
1640310340000|2021-12-24 01:45:40|2837.1|2831.1|2837.3|2831.3|2837.3|2831.3|2837.1|2831.1|2
1640310350000|2021-12-24 01:45:50|2836.4|2830.4|2837.1|2831.1|2837.1|2831.1|2836.4|2830.4|2
1640310360000|2021-12-24 01:46:00|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.6|2830.6|3
1640310370000|2021-12-24 01:46:10|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640310380000|2021-12-24 01:46:20|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|4
1640310390000|2021-12-24 01:46:30|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1640310410000|2021-12-24 01:46:50|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.6|2830.6|2
1640310420000|2021-12-24 01:47:00|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|4
1640310430000|2021-12-24 01:47:10|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640310460000|2021-12-24 01:47:40|2837.4|2831.4|2836.6|2830.6|2837.4|2831.4|2836.4|2830.4|4
1640310470000|2021-12-24 01:47:50|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.6|2830.6|2
1640310480000|2021-12-24 01:48:00|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.6|2830.6|3
1640310500000|2021-12-24 01:48:20|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1640310530000|2021-12-24 01:48:50|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|3
1640310540000|2021-12-24 01:49:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640310550000|2021-12-24 01:49:10|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|2
1640310560000|2021-12-24 01:49:20|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640310570000|2021-12-24 01:49:30|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|2
1640310600000|2021-12-24 01:50:00|2837.4|2831.4|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|3
1640310610000|2021-12-24 01:50:10|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640310640000|2021-12-24 01:50:40|2837.4|2831.4|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|3
1640310660000|2021-12-24 01:51:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|3
1640310670000|2021-12-24 01:51:10|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2837.6|2831.6|2
1640310720000|2021-12-24 01:52:00|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.6|2831.6|3
1640310760000|2021-12-24 01:52:40|2838.4|2832.4|2841|2835|2841.1|2835.1|2838.4|2832.4|4
1640310770000|2021-12-24 01:52:50|2841.1|2835.1|2842|2836|2842|2836|2841.1|2835.1|4
1640310810000|2021-12-24 01:53:30|2842.1|2836.1|2842.9|2836.9|2843.4|2837.4|2842.1|2836.1|3
1640310830000|2021-12-24 01:53:50|2843.3|2837.3|2843.6|2837.6|2843.6|2837.6|2843.3|2837.3|3
1640310850000|2021-12-24 01:54:10|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1640310880000|2021-12-24 01:54:40|2843.8|2837.8|2845.8|2839.8|2845.8|2839.8|2843.8|2837.8|4
1640310890000|2021-12-24 01:54:50|2846.1|2840.1|2847.1|2841.1|2847.1|2841.1|2846.1|2840.1|5
1640310900000|2021-12-24 01:55:00|2846.6|2840.6|2847.1|2841.1|2847.4|2841.4|2846.4|2840.4|20
1640310910000|2021-12-24 01:55:10|2846.4|2840.4|2846.1|2840.1|2847.1|2841.1|2846.1|2840.1|11
1640310920000|2021-12-24 01:55:20|2845.9|2839.9|2845.6|2839.6|2846.1|2840.1|2845.6|2839.6|9
1640310930000|2021-12-24 01:55:30|2845.9|2839.9|2846.4|2840.4|2846.4|2840.4|2845.4|2839.4|4
1640310940000|2021-12-24 01:55:40|2845.6|2839.6|2845.1|2839.1|2846.1|2840.1|2845.1|2839.1|13
1640310950000|2021-12-24 01:55:50|2845.4|2839.4|2843.9|2837.9|2845.9|2839.9|2843.4|2837.4|8
1640310960000|2021-12-24 01:56:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2842.9|2836.9|6
1640310970000|2021-12-24 01:56:10|2843.9|2837.9|2842.5|2836.5|2843.9|2837.9|2841.9|2835.9|6
1640310980000|2021-12-24 01:56:20|2842.6|2836.6|2843.1|2837.1|2843.1|2837.1|2842.4|2836.4|3
1640310990000|2021-12-24 01:56:30|2842.4|2836.4|2842.1|2836.1|2842.9|2836.9|2842.1|2836.1|7
1640311000000|2021-12-24 01:56:40|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640311010000|2021-12-24 01:56:50|2842.1|2836.1|2842.1|2836.1|2842.6|2836.6|2841.9|2835.9|7
1640311020000|2021-12-24 01:57:00|2841.9|2835.9|2842.4|2836.4|2842.4|2836.4|2841.9|2835.9|2
1640311030000|2021-12-24 01:57:10|2841.9|2835.9|2842.4|2836.4|2842.4|2836.4|2841.9|2835.9|3
1640311040000|2021-12-24 01:57:20|2841.9|2835.9|2842.9|2836.9|2842.9|2836.9|2841.9|2835.9|6
1640311050000|2021-12-24 01:57:30|2841.9|2835.9|2842.4|2836.4|2842.4|2836.4|2841.9|2835.9|2
1640311060000|2021-12-24 01:57:40|2841.9|2835.9|2843.1|2837.1|2843.1|2837.1|2841.9|2835.9|7
1640311070000|2021-12-24 01:57:50|2842.1|2836.1|2843.1|2837.1|2843.1|2837.1|2842.1|2836.1|7
1640311080000|2021-12-24 01:58:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|3
1640311090000|2021-12-24 01:58:10|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1640311150000|2021-12-24 01:59:10|2842.9|2836.9|2841.9|2835.9|2842.9|2836.9|2841.9|2835.9|2
1640311170000|2021-12-24 01:59:30|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1640311200000|2021-12-24 02:00:00|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|2
1640311210000|2021-12-24 02:00:10|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|3
1640311240000|2021-12-24 02:00:40|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1640311250000|2021-12-24 02:00:50|2843.1|2837.1|2843.4|2837.4|2843.6|2837.6|2843.1|2837.1|3
1640311260000|2021-12-24 02:01:00|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1640311270000|2021-12-24 02:01:10|2842.6|2836.6|2842.9|2836.9|2843.1|2837.1|2842.6|2836.6|4
1640311280000|2021-12-24 02:01:20|2843.1|2837.1|2842.9|2836.9|2843.1|2837.1|2842.9|2836.9|2
1640311330000|2021-12-24 02:02:10|2842.6|2836.6|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|5
1640311340000|2021-12-24 02:02:20|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640311350000|2021-12-24 02:02:30|2842.1|2836.1|2842.1|2836.1|2842.6|2836.6|2842.1|2836.1|6
1640311370000|2021-12-24 02:02:50|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1640311380000|2021-12-24 02:03:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640311390000|2021-12-24 02:03:10|2842.6|2836.6|2841.9|2835.9|2842.6|2836.6|2841.9|2835.9|5
1640311420000|2021-12-24 02:03:40|2842.1|2836.1|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|5
1640311430000|2021-12-24 02:03:50|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|12
1640311440000|2021-12-24 02:04:00|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1640311450000|2021-12-24 02:04:10|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640311460000|2021-12-24 02:04:20|2842|2836|2842.1|2836.1|2842.1|2836.1|2842|2836|6
1640311470000|2021-12-24 02:04:30|2842|2836|2842.1|2836.1|2842.6|2836.6|2842|2836|5
1640311490000|2021-12-24 02:04:50|2842.4|2836.4|2842|2836|2842.4|2836.4|2842|2836|3
1640311500000|2021-12-24 02:05:00|2842.1|2836.1|2842.4|2836.4|2842.6|2836.6|2842.1|2836.1|5
1640311570000|2021-12-24 02:06:10|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1640311600000|2021-12-24 02:06:40|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1640311630000|2021-12-24 02:07:10|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1640311660000|2021-12-24 02:07:40|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640311690000|2021-12-24 02:08:10|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.4|2835.4|4
1640311850000|2021-12-24 02:10:50|2841|2835|2841|2835|2841|2835|2841|2835|1
1640312030000|2021-12-24 02:13:50|2841.3|2835.3|2841.4|2835.4|2841.6|2835.6|2841.3|2835.3|3
1640312040000|2021-12-24 02:14:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1640312050000|2021-12-24 02:14:10|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1640312060000|2021-12-24 02:14:20|2842.1|2836.1|2842.4|2836.4|2842.6|2836.6|2842.1|2836.1|3
1640312070000|2021-12-24 02:14:30|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|2
1640312080000|2021-12-24 02:14:40|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|2
1640312090000|2021-12-24 02:14:50|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|3
1640312100000|2021-12-24 02:15:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640312140000|2021-12-24 02:15:40|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640312530000|2021-12-24 02:22:10|2841.3|2835.3|2841.4|2835.4|2841.4|2835.4|2841.3|2835.3|2
1640312550000|2021-12-24 02:22:30|2841.6|2835.6|2842.4|2836.4|2842.6|2836.6|2841.6|2835.6|4
1640312620000|2021-12-24 02:23:40|2842.1|2836.1|2842|2836|2842.1|2836.1|2842|2836|2
1640312680000|2021-12-24 02:24:40|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1640312730000|2021-12-24 02:25:30|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|2
1640312750000|2021-12-24 02:25:50|2840.4|2834.4|2839.8|2833.8|2840.4|2834.4|2839.8|2833.8|2
1640312840000|2021-12-24 02:27:20|2840.6|2834.6|2841.6|2835.6|2841.6|2835.6|2840.6|2834.6|2
1640312860000|2021-12-24 02:27:40|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1640312920000|2021-12-24 02:28:40|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1640312960000|2021-12-24 02:29:20|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1640312970000|2021-12-24 02:29:30|2840.5|2834.5|2837.9|2831.9|2840.5|2834.5|2837.9|2831.9|4
1640312980000|2021-12-24 02:29:40|2838.4|2832.4|2838|2832|2838.4|2832.4|2837.9|2831.9|4
1640312990000|2021-12-24 02:29:50|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|2
1640313000000|2021-12-24 02:30:00|2838.5|2832.5|2838.1|2832.1|2838.5|2832.5|2838.1|2832.1|6
1640313010000|2021-12-24 02:30:10|2838.5|2832.5|2839.1|2833.1|2839.1|2833.1|2838.1|2832.1|8
1640313040000|2021-12-24 02:30:40|2839.4|2833.4|2839.5|2833.5|2839.5|2833.5|2839.4|2833.4|2
1640313050000|2021-12-24 02:30:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640313060000|2021-12-24 02:31:00|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|2
1640313070000|2021-12-24 02:31:10|2839.1|2833.1|2838.4|2832.4|2839.1|2833.1|2838.4|2832.4|4
1640313080000|2021-12-24 02:31:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.1|2832.1|7
1640313090000|2021-12-24 02:31:30|2838.3|2832.3|2837.9|2831.9|2838.3|2832.3|2837.6|2831.6|5
1640313100000|2021-12-24 02:31:40|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2837.9|2831.9|6
1640313110000|2021-12-24 02:31:50|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|4
1640313120000|2021-12-24 02:32:00|2837.1|2831.1|2837|2831|2837.6|2831.6|2837|2831|3
1640313140000|2021-12-24 02:32:20|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|2
1640313150000|2021-12-24 02:32:30|2837.8|2831.8|2837.1|2831.1|2837.8|2831.8|2837.1|2831.1|4
1640313160000|2021-12-24 02:32:40|2837.4|2831.4|2837.9|2831.9|2837.9|2831.9|2837.4|2831.4|2
1640313180000|2021-12-24 02:33:00|2838.1|2832.1|2838.9|2832.9|2838.9|2832.9|2838.1|2832.1|3
1640313190000|2021-12-24 02:33:10|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1640313200000|2021-12-24 02:33:20|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|2
1640313220000|2021-12-24 02:33:40|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1640313250000|2021-12-24 02:34:10|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|3
1640313260000|2021-12-24 02:34:20|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1640313290000|2021-12-24 02:34:50|2841|2835|2841.4|2835.4|2841.4|2835.4|2841|2835|2
1640313300000|2021-12-24 02:35:00|2841.1|2835.1|2840.4|2834.4|2841.1|2835.1|2840.4|2834.4|4
1640313310000|2021-12-24 02:35:10|2840.6|2834.6|2840.4|2834.4|2841.1|2835.1|2840.4|2834.4|6
1640313370000|2021-12-24 02:36:10|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.4|2834.4|3
1640313380000|2021-12-24 02:36:20|2841.1|2835.1|2841.4|2835.4|2841.4|2835.4|2841.1|2835.1|2
1640313390000|2021-12-24 02:36:30|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.6|2834.6|2
1640313400000|2021-12-24 02:36:40|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1640313420000|2021-12-24 02:37:00|2840.9|2834.9|2840.1|2834.1|2840.9|2834.9|2840.1|2834.1|3
1640313450000|2021-12-24 02:37:30|2840.4|2834.4|2841|2835|2841|2835|2840.4|2834.4|4
1640313460000|2021-12-24 02:37:40|2840.6|2834.6|2840.5|2834.5|2840.6|2834.6|2840.3|2834.3|3
1640313470000|2021-12-24 02:37:50|2840.4|2834.4|2840.5|2834.5|2840.5|2834.5|2840.4|2834.4|2
1640313480000|2021-12-24 02:38:00|2840.3|2834.3|2839.9|2833.9|2840.3|2834.3|2839.9|2833.9|3
1640313520000|2021-12-24 02:38:40|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|2
1640313560000|2021-12-24 02:39:20|2840.1|2834.1|2839.9|2833.9|2840.1|2834.1|2839.9|2833.9|2
1640313600000|2021-12-24 02:40:00|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|2
1640313620000|2021-12-24 02:40:20|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1640313640000|2021-12-24 02:40:40|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1640313690000|2021-12-24 02:41:30|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1640313720000|2021-12-24 02:42:00|2840.4|2834.4|2839.6|2833.6|2840.4|2834.4|2839.4|2833.4|7
1640313730000|2021-12-24 02:42:10|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1640313750000|2021-12-24 02:42:30|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1640313760000|2021-12-24 02:42:40|2839|2833|2839|2833|2839|2833|2839|2833|1
1640313800000|2021-12-24 02:43:20|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1640313910000|2021-12-24 02:45:10|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|2
1640313960000|2021-12-24 02:46:00|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|2
1640313970000|2021-12-24 02:46:10|2839.6|2833.6|2839.6|2833.6|2840|2834|2839.3|2833.3|6
1640313990000|2021-12-24 02:46:30|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1640314000000|2021-12-24 02:46:40|2840|2834|2840|2834|2840|2834|2840|2834|1
1640314010000|2021-12-24 02:46:50|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1640314020000|2021-12-24 02:47:00|2840|2834|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|6
1640314040000|2021-12-24 02:47:20|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|2
1640314050000|2021-12-24 02:47:30|2841.1|2835.1|2840.5|2834.5|2841.1|2835.1|2840.5|2834.5|2
1640314060000|2021-12-24 02:47:40|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2840.6|2834.6|3
1640314080000|2021-12-24 02:48:00|2841.4|2835.4|2841.6|2835.6|2841.6|2835.6|2841.4|2835.4|2
1640314110000|2021-12-24 02:48:30|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1640314130000|2021-12-24 02:48:50|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640314150000|2021-12-24 02:49:10|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1640314160000|2021-12-24 02:49:20|2842.4|2836.4|2841.9|2835.9|2842.4|2836.4|2841.9|2835.9|3
1640314170000|2021-12-24 02:49:30|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640314190000|2021-12-24 02:49:50|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.4|2835.4|3
1640314210000|2021-12-24 02:50:10|2841.9|2835.9|2841.9|2835.9|2842.1|2836.1|2841.9|2835.9|3
1640314230000|2021-12-24 02:50:30|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1640314250000|2021-12-24 02:50:50|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1640314360000|2021-12-24 02:52:40|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1640314470000|2021-12-24 02:54:30|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1640314490000|2021-12-24 02:54:50|2842.6|2836.6|2841.9|2835.9|2842.6|2836.6|2841.6|2835.6|3
1640314500000|2021-12-24 02:55:00|2842.1|2836.1|2841.6|2835.6|2842.1|2836.1|2841.6|2835.6|2
1640314510000|2021-12-24 02:55:10|2841.4|2835.4|2840.6|2834.6|2841.4|2835.4|2840.6|2834.6|3
1640314530000|2021-12-24 02:55:30|2840.9|2834.9|2840.9|2834.9|2841.4|2835.4|2840.6|2834.6|6
1640314550000|2021-12-24 02:55:50|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|2
1640314560000|2021-12-24 02:56:00|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|2
1640314600000|2021-12-24 02:56:40|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2840.6|2834.6|3
1640314610000|2021-12-24 02:56:50|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1640314620000|2021-12-24 02:57:00|2840|2834|2840.6|2834.6|2840.6|2834.6|2840|2834|3
1640314630000|2021-12-24 02:57:10|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1640314650000|2021-12-24 02:57:30|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|2
1640314680000|2021-12-24 02:58:00|2840.1|2834.1|2839.6|2833.6|2840.1|2834.1|2839.6|2833.6|2
1640314710000|2021-12-24 02:58:30|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1640314720000|2021-12-24 02:58:40|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1640314730000|2021-12-24 02:58:50|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|2
1640314740000|2021-12-24 02:59:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640314750000|2021-12-24 02:59:10|2839.3|2833.3|2838.6|2832.6|2839.3|2833.3|2838.6|2832.6|3
1640314770000|2021-12-24 02:59:30|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2837.9|2831.9|3
1640314780000|2021-12-24 02:59:40|2837.9|2831.9|2837.1|2831.1|2838.1|2832.1|2837.1|2831.1|5
1640314790000|2021-12-24 02:59:50|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|2
1640314800000|2021-12-24 03:00:00|2837.8|2831.8|2834.6|2828.6|2837.8|2831.8|2834.3|2828.3|13
1640314810000|2021-12-24 03:00:10|2835.4|2829.4|2834.8|2828.8|2835.4|2829.4|2834.6|2828.6|6
1640314820000|2021-12-24 03:00:20|2834.4|2828.4|2834.6|2828.6|2834.6|2828.6|2834.4|2828.4|2
1640314830000|2021-12-24 03:00:30|2834.4|2828.4|2834.6|2828.6|2834.6|2828.6|2834.4|2828.4|8
1640314840000|2021-12-24 03:00:40|2834.9|2828.9|2834.8|2828.8|2835.1|2829.1|2834.8|2828.8|4
1640314850000|2021-12-24 03:00:50|2835.4|2829.4|2834.8|2828.8|2835.4|2829.4|2834.8|2828.8|3
1640314880000|2021-12-24 03:01:20|2835|2829|2835.9|2829.9|2836.1|2830.1|2835|2829|5
1640314890000|2021-12-24 03:01:30|2835.6|2829.6|2835.6|2829.6|2836|2830|2835.6|2829.6|5
1640314900000|2021-12-24 03:01:40|2835.1|2829.1|2835.9|2829.9|2835.9|2829.9|2835.1|2829.1|6
1640314910000|2021-12-24 03:01:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640314920000|2021-12-24 03:02:00|2835.9|2829.9|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|3
1640314930000|2021-12-24 03:02:10|2836.4|2830.4|2835.6|2829.6|2836.4|2830.4|2835.6|2829.6|3
1640314940000|2021-12-24 03:02:20|2835.9|2829.9|2835|2829|2836.1|2830.1|2834.6|2828.6|13
1640314950000|2021-12-24 03:02:30|2834.9|2828.9|2833.9|2827.9|2835.6|2829.6|2833.1|2827.1|10
1640314960000|2021-12-24 03:02:40|2833.6|2827.6|2833.1|2827.1|2833.6|2827.6|2833.1|2827.1|2
1640315000000|2021-12-24 03:03:20|2832.5|2826.5|2831.1|2825.1|2832.5|2826.5|2831.1|2825.1|3
1640315010000|2021-12-24 03:03:30|2832|2826|2834.6|2828.6|2834.6|2828.6|2832|2826|6
1640315020000|2021-12-24 03:03:40|2834.1|2828.1|2833.5|2827.5|2835.4|2829.4|2833.5|2827.5|8
1640315030000|2021-12-24 03:03:50|2833.1|2827.1|2831.3|2825.3|2833.1|2827.1|2831.3|2825.3|2
1640315060000|2021-12-24 03:04:20|2831.4|2825.4|2831.5|2825.5|2831.5|2825.5|2831.4|2825.4|2
1640315070000|2021-12-24 03:04:30|2831.9|2825.9|2832.4|2826.4|2833.1|2827.1|2831.9|2825.9|6
1640315090000|2021-12-24 03:04:50|2832|2826|2831.3|2825.3|2832|2826|2830.9|2824.9|3
1640315100000|2021-12-24 03:05:00|2830.5|2824.5|2831.3|2825.3|2831.3|2825.3|2830.5|2824.5|2
1640315130000|2021-12-24 03:05:30|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640315140000|2021-12-24 03:05:40|2831.9|2825.9|2831.5|2825.5|2831.9|2825.9|2831.5|2825.5|3
1640315160000|2021-12-24 03:06:00|2832|2826|2832.6|2826.6|2832.6|2826.6|2832|2826|8
1640315170000|2021-12-24 03:06:10|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|10
1640315180000|2021-12-24 03:06:20|2832.4|2826.4|2833|2827|2833|2827|2831.5|2825.5|6
1640315190000|2021-12-24 03:06:30|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640315200000|2021-12-24 03:06:40|2833.9|2827.9|2833.5|2827.5|2833.9|2827.9|2833.5|2827.5|4
1640315210000|2021-12-24 03:06:50|2834.1|2828.1|2834.6|2828.6|2834.6|2828.6|2833.8|2827.8|4
1640315240000|2021-12-24 03:07:20|2833.8|2827.8|2834.9|2828.9|2834.9|2828.9|2833.8|2827.8|2
1640315270000|2021-12-24 03:07:50|2835|2829|2835.9|2829.9|2835.9|2829.9|2835|2829|4
1640315280000|2021-12-24 03:08:00|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|2
1640315290000|2021-12-24 03:08:10|2835.9|2829.9|2835.1|2829.1|2836.1|2830.1|2835.1|2829.1|5
1640315310000|2021-12-24 03:08:30|2834.9|2828.9|2834.5|2828.5|2834.9|2828.9|2834.5|2828.5|2
1640315340000|2021-12-24 03:09:00|2834.1|2828.1|2834.6|2828.6|2834.6|2828.6|2834.1|2828.1|2
1640315380000|2021-12-24 03:09:40|2834.9|2828.9|2834.1|2828.1|2835.4|2829.4|2834.1|2828.1|5
1640315400000|2021-12-24 03:10:00|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1640315420000|2021-12-24 03:10:20|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1640315480000|2021-12-24 03:11:20|2832.9|2826.9|2834.1|2828.1|2835.6|2829.6|2832.9|2826.9|8
1640315500000|2021-12-24 03:11:40|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1640315520000|2021-12-24 03:12:00|2834.6|2828.6|2834|2828|2834.6|2828.6|2834|2828|3
1640315550000|2021-12-24 03:12:30|2834.3|2828.3|2834.6|2828.6|2834.6|2828.6|2834.3|2828.3|2
1640315570000|2021-12-24 03:12:50|2834.3|2828.3|2834.4|2828.4|2834.4|2828.4|2834.3|2828.3|2
1640315590000|2021-12-24 03:13:10|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1640315600000|2021-12-24 03:13:20|2834.6|2828.6|2834.9|2828.9|2834.9|2828.9|2834.4|2828.4|4
1640315610000|2021-12-24 03:13:30|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640315620000|2021-12-24 03:13:40|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|2
1640315650000|2021-12-24 03:14:10|2835.8|2829.8|2833.4|2827.4|2835.8|2829.8|2833.4|2827.4|4
1640315660000|2021-12-24 03:14:20|2833.1|2827.1|2832.9|2826.9|2833.4|2827.4|2832.9|2826.9|5
1640315680000|2021-12-24 03:14:40|2832.8|2826.8|2832.6|2826.6|2832.8|2826.8|2832.6|2826.6|2
1640315710000|2021-12-24 03:15:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640315720000|2021-12-24 03:15:20|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1640315730000|2021-12-24 03:15:30|2833.4|2827.4|2831.4|2825.4|2833.4|2827.4|2831.4|2825.4|6
1640315780000|2021-12-24 03:16:20|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|4
1640315800000|2021-12-24 03:16:40|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|2
1640315840000|2021-12-24 03:17:20|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1640315880000|2021-12-24 03:18:00|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|2
1640315890000|2021-12-24 03:18:10|2832.4|2826.4|2833.6|2827.6|2833.6|2827.6|2831.9|2825.9|5
1640315900000|2021-12-24 03:18:20|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|3
1640315910000|2021-12-24 03:18:30|2833|2827|2833|2827|2833|2827|2833|2827|1
1640315930000|2021-12-24 03:18:50|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|3
1640315940000|2021-12-24 03:19:00|2833|2827|2833|2827|2833|2827|2833|2827|1
1640316000000|2021-12-24 03:20:00|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1640316050000|2021-12-24 03:20:50|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640316060000|2021-12-24 03:21:00|2833.5|2827.5|2833.9|2827.9|2833.9|2827.9|2833.5|2827.5|2
1640316080000|2021-12-24 03:21:20|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1640316090000|2021-12-24 03:21:30|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|3
1640316100000|2021-12-24 03:21:40|2833.6|2827.6|2833.6|2827.6|2833.9|2827.9|2833.6|2827.6|3
1640316110000|2021-12-24 03:21:50|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1640316120000|2021-12-24 03:22:00|2834.1|2828.1|2834.9|2828.9|2834.9|2828.9|2834.1|2828.1|5
1640316170000|2021-12-24 03:22:50|2835.1|2829.1|2835.4|2829.4|2835.9|2829.9|2835.1|2829.1|4
1640316180000|2021-12-24 03:23:00|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640316250000|2021-12-24 03:24:10|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|2
1640316260000|2021-12-24 03:24:20|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640316290000|2021-12-24 03:24:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640316300000|2021-12-24 03:25:00|2836.1|2830.1|2838.6|2832.6|2838.6|2832.6|2836.1|2830.1|9
1640316310000|2021-12-24 03:25:10|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1640316320000|2021-12-24 03:25:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1640316330000|2021-12-24 03:25:30|2838.9|2832.9|2838.6|2832.6|2839.1|2833.1|2838.4|2832.4|7
1640316340000|2021-12-24 03:25:40|2838.5|2832.5|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|5
1640316360000|2021-12-24 03:26:00|2837.8|2831.8|2837.4|2831.4|2837.8|2831.8|2837.4|2831.4|2
1640316380000|2021-12-24 03:26:20|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640316390000|2021-12-24 03:26:30|2836.9|2830.9|2836|2830|2836.9|2830.9|2836|2830|3
1640316400000|2021-12-24 03:26:40|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1640316420000|2021-12-24 03:27:00|2836.1|2830.1|2836|2830|2836.6|2830.6|2836|2830|5
1640316430000|2021-12-24 03:27:10|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1640316490000|2021-12-24 03:28:10|2836.4|2830.4|2836.9|2830.9|2836.9|2830.9|2836.4|2830.4|2
1640316520000|2021-12-24 03:28:40|2837.1|2831.1|2837.6|2831.6|2837.6|2831.6|2837.1|2831.1|3
1640316580000|2021-12-24 03:29:40|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1640316590000|2021-12-24 03:29:50|2837.1|2831.1|2835.6|2829.6|2837.1|2831.1|2835.6|2829.6|4
1640316600000|2021-12-24 03:30:00|2835.9|2829.9|2835.3|2829.3|2836.1|2830.1|2835.3|2829.3|6
1640316610000|2021-12-24 03:30:10|2835.1|2829.1|2834.8|2828.8|2835.1|2829.1|2834.8|2828.8|2
1640316660000|2021-12-24 03:31:00|2835|2829|2835|2829|2835|2829|2835|2829|1
1640316670000|2021-12-24 03:31:10|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1640316710000|2021-12-24 03:31:50|2835.4|2829.4|2835.6|2829.6|2835.9|2829.9|2835.4|2829.4|3
1640316720000|2021-12-24 03:32:00|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2834.8|2828.8|3
1640316790000|2021-12-24 03:33:10|2835.4|2829.4|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|3
1640316810000|2021-12-24 03:33:30|2835|2829|2835|2829|2835|2829|2835|2829|1
1640316830000|2021-12-24 03:33:50|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1640316890000|2021-12-24 03:34:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640316900000|2021-12-24 03:35:00|2835.1|2829.1|2835|2829|2835.1|2829.1|2834.9|2828.9|3
1640316980000|2021-12-24 03:36:20|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1640317180000|2021-12-24 03:39:40|2835|2829|2835|2829|2835|2829|2835|2829|1
1640317280000|2021-12-24 03:41:20|2835.3|2829.3|2836.9|2830.9|2836.9|2830.9|2835.3|2829.3|2
1640317290000|2021-12-24 03:41:30|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1640317300000|2021-12-24 03:41:40|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1640317590000|2021-12-24 03:46:30|2835.9|2829.9|2835.5|2829.5|2835.9|2829.9|2835.5|2829.5|2
1640317600000|2021-12-24 03:46:40|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|4
1640317620000|2021-12-24 03:47:00|2835.8|2829.8|2835.9|2829.9|2835.9|2829.9|2835.5|2829.5|3
1640317660000|2021-12-24 03:47:40|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1640317710000|2021-12-24 03:48:30|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640317770000|2021-12-24 03:49:30|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1640317780000|2021-12-24 03:49:40|2835.8|2829.8|2836.6|2830.6|2836.6|2830.6|2835.8|2829.8|2
1640317790000|2021-12-24 03:49:50|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2835.9|2829.9|4
1640317830000|2021-12-24 03:50:30|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640317870000|2021-12-24 03:51:10|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640317880000|2021-12-24 03:51:20|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640317980000|2021-12-24 03:53:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640317990000|2021-12-24 03:53:10|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640318100000|2021-12-24 03:55:00|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|2
1640318130000|2021-12-24 03:55:30|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640318340000|2021-12-24 03:59:00|2837.4|2831.4|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|4
1640318360000|2021-12-24 03:59:20|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640318370000|2021-12-24 03:59:30|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640318390000|2021-12-24 03:59:50|2836.9|2830.9|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|2
1640318400000|2021-12-24 04:00:00|2836.9|2830.9|2836.9|2830.9|2837.6|2831.6|2836.9|2830.9|5
1640318430000|2021-12-24 04:00:30|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1640318440000|2021-12-24 04:00:40|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640318450000|2021-12-24 04:00:50|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|2
1640318700000|2021-12-24 04:05:00|2837.4|2831.4|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|4
1640318840000|2021-12-24 04:07:20|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1640318870000|2021-12-24 04:07:50|2836.9|2830.9|2836.9|2830.9|2837.6|2831.6|2836.9|2830.9|4
1640318940000|2021-12-24 04:09:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640318950000|2021-12-24 04:09:10|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1640319110000|2021-12-24 04:11:50|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640319540000|2021-12-24 04:19:00|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|2
1640319660000|2021-12-24 04:21:00|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|2
1640319760000|2021-12-24 04:22:40|2837.4|2831.4|2837.6|2831.6|2837.9|2831.9|2837.4|2831.4|3
1640319810000|2021-12-24 04:23:30|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|2
1640320110000|2021-12-24 04:28:30|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1640320120000|2021-12-24 04:28:40|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|2
1640320310000|2021-12-24 04:31:50|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|2
1640320400000|2021-12-24 04:33:20|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|2
1640320440000|2021-12-24 04:34:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640320600000|2021-12-24 04:36:40|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1640320660000|2021-12-24 04:37:40|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640320690000|2021-12-24 04:38:10|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|2
1640320700000|2021-12-24 04:38:20|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640321150000|2021-12-24 04:45:50|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2837.6|2831.6|2
1640321570000|2021-12-24 04:52:50|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1640321590000|2021-12-24 04:53:10|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640321700000|2021-12-24 04:55:00|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|4
1640321870000|2021-12-24 04:57:50|2837.9|2831.9|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|3
1640322010000|2021-12-24 05:00:10|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1640322020000|2021-12-24 05:00:20|2837.3|2831.3|2837.1|2831.1|2837.3|2831.3|2837.1|2831.1|2
1640322060000|2021-12-24 05:01:00|2836.8|2830.8|2836.8|2830.8|2836.9|2830.9|2836.8|2830.8|3
1640322070000|2021-12-24 05:01:10|2836.6|2830.6|2834.9|2828.9|2836.6|2830.6|2834.9|2828.9|2
1640322090000|2021-12-24 05:01:30|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1640322140000|2021-12-24 05:02:20|2834.4|2828.4|2833.4|2827.4|2834.4|2828.4|2833.4|2827.4|4
1640322150000|2021-12-24 05:02:30|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1640322170000|2021-12-24 05:02:50|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640322180000|2021-12-24 05:03:00|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1640322200000|2021-12-24 05:03:20|2833.1|2827.1|2833.3|2827.3|2833.3|2827.3|2833.1|2827.1|2
1640322250000|2021-12-24 05:04:10|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640322410000|2021-12-24 05:06:50|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1640322540000|2021-12-24 05:09:00|2834.1|2828.1|2834.6|2828.6|2834.6|2828.6|2834.1|2828.1|3
1640322580000|2021-12-24 05:09:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1640322640000|2021-12-24 05:10:40|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1640323050000|2021-12-24 05:17:30|2835.4|2829.4|2835.3|2829.3|2835.4|2829.4|2834.5|2828.5|3
1640323110000|2021-12-24 05:18:30|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1640323140000|2021-12-24 05:19:00|2835|2829|2835|2829|2835|2829|2835|2829|1
1640323200000|2021-12-24 05:20:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1640323520000|2021-12-24 05:25:20|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1640323530000|2021-12-24 05:25:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640323580000|2021-12-24 05:26:20|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1640323730000|2021-12-24 05:28:50|2835.4|2829.4|2836.4|2830.4|2836.4|2830.4|2835.4|2829.4|3
1640323740000|2021-12-24 05:29:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1640323800000|2021-12-24 05:30:00|2836.1|2830.1|2836.5|2830.5|2838.3|2832.3|2836.1|2830.1|15
1640323810000|2021-12-24 05:30:10|2836.1|2830.1|2833.4|2827.4|2836.1|2830.1|2833.3|2827.3|14
1640323820000|2021-12-24 05:30:20|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1640323840000|2021-12-24 05:30:40|2833.9|2827.9|2834.6|2828.6|2834.6|2828.6|2833.9|2827.9|2
1640323870000|2021-12-24 05:31:10|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1640323880000|2021-12-24 05:31:20|2834.3|2828.3|2834.6|2828.6|2834.6|2828.6|2834.3|2828.3|3
1640323890000|2021-12-24 05:31:30|2834.4|2828.4|2834|2828|2834.4|2828.4|2834|2828|3
1640323900000|2021-12-24 05:31:40|2833.4|2827.4|2833.6|2827.6|2833.9|2827.9|2833.4|2827.4|4
1640323920000|2021-12-24 05:32:00|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640323930000|2021-12-24 05:32:10|2832.9|2826.9|2833.8|2827.8|2833.8|2827.8|2832.4|2826.4|5
1640323940000|2021-12-24 05:32:20|2834.1|2828.1|2834.6|2828.6|2834.9|2828.9|2834.1|2828.1|7
1640323950000|2021-12-24 05:32:30|2834.9|2828.9|2834.9|2828.9|2835|2829|2834.9|2828.9|3
1640323990000|2021-12-24 05:33:10|2835|2829|2834.9|2828.9|2835|2829|2834.9|2828.9|2
1640324050000|2021-12-24 05:34:10|2835.4|2829.4|2836.1|2830.1|2836.1|2830.1|2835.4|2829.4|4
1640324060000|2021-12-24 05:34:20|2836|2830|2836.1|2830.1|2836.1|2830.1|2836|2830|2
1640324080000|2021-12-24 05:34:40|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1640324100000|2021-12-24 05:35:00|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2834.9|2828.9|3
1640324110000|2021-12-24 05:35:10|2834.9|2828.9|2834.4|2828.4|2834.9|2828.9|2834.4|2828.4|3
1640324120000|2021-12-24 05:35:20|2834.3|2828.3|2834.1|2828.1|2834.3|2828.3|2834.1|2828.1|2
1640324130000|2021-12-24 05:35:30|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1640324150000|2021-12-24 05:35:50|2834|2828|2833.9|2827.9|2834.4|2828.4|2833.6|2827.6|6
1640324160000|2021-12-24 05:36:00|2834|2828|2833.8|2827.8|2834|2828|2833.6|2827.6|3
1640324210000|2021-12-24 05:36:50|2833.9|2827.9|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|2
1640324220000|2021-12-24 05:37:00|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2833.9|2827.9|10
1640324230000|2021-12-24 05:37:10|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2833.1|2827.1|4
1640324240000|2021-12-24 05:37:20|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1640324250000|2021-12-24 05:37:30|2834.9|2828.9|2834.1|2828.1|2834.9|2828.9|2833.4|2827.4|5
1640324300000|2021-12-24 05:38:20|2833.9|2827.9|2833.8|2827.8|2833.9|2827.9|2833.8|2827.8|2
1640324360000|2021-12-24 05:39:20|2833.6|2827.6|2832|2826|2833.6|2827.6|2832|2826|2
1640324370000|2021-12-24 05:39:30|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640324380000|2021-12-24 05:39:40|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1640324390000|2021-12-24 05:39:50|2831.9|2825.9|2832.4|2826.4|2832.4|2826.4|2831.9|2825.9|2
1640324400000|2021-12-24 05:40:00|2832.6|2826.6|2831.9|2825.9|2832.9|2826.9|2831.9|2825.9|4
1640324430000|2021-12-24 05:40:30|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1640324440000|2021-12-24 05:40:40|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.4|2825.4|4
1640324460000|2021-12-24 05:41:00|2831.1|2825.1|2831.1|2825.1|2831.4|2825.4|2830.9|2824.9|5
1640324470000|2021-12-24 05:41:10|2830.4|2824.4|2831.1|2825.1|2831.4|2825.4|2830.4|2824.4|4
1640324480000|2021-12-24 05:41:20|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640324490000|2021-12-24 05:41:30|2830.6|2824.6|2831.4|2825.4|2832.1|2826.1|2830.4|2824.4|8
1640324520000|2021-12-24 05:42:00|2831.6|2825.6|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|3
1640324530000|2021-12-24 05:42:10|2831.4|2825.4|2831.3|2825.3|2831.4|2825.4|2831.3|2825.3|2
1640324540000|2021-12-24 05:42:20|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|2
1640324550000|2021-12-24 05:42:30|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|2
1640324560000|2021-12-24 05:42:40|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1640324580000|2021-12-24 05:43:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1640324640000|2021-12-24 05:44:00|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1640324670000|2021-12-24 05:44:30|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1640324720000|2021-12-24 05:45:20|2832.1|2826.1|2831.6|2825.6|2832.1|2826.1|2831.6|2825.6|2
1640324730000|2021-12-24 05:45:30|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|2
1640324860000|2021-12-24 05:47:40|2832.1|2826.1|2830.9|2824.9|2832.1|2826.1|2830.9|2824.9|2
1640324900000|2021-12-24 05:48:20|2831.6|2825.6|2832|2826|2832|2826|2831.6|2825.6|2
1640324950000|2021-12-24 05:49:10|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1640325020000|2021-12-24 05:50:20|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1640325030000|2021-12-24 05:50:30|2831.6|2825.6|2832.1|2826.1|2832.1|2826.1|2831.6|2825.6|2
1640325040000|2021-12-24 05:50:40|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|2
1640325050000|2021-12-24 05:50:50|2832.4|2826.4|2831.6|2825.6|2832.5|2826.5|2831.6|2825.6|4
1640325090000|2021-12-24 05:51:30|2831.9|2825.9|2832|2826|2832|2826|2831.9|2825.9|2
1640325100000|2021-12-24 05:51:40|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1640325110000|2021-12-24 05:51:50|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640325120000|2021-12-24 05:52:00|2831.6|2825.6|2831.3|2825.3|2831.6|2825.6|2831.3|2825.3|3
1640325130000|2021-12-24 05:52:10|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|6
1640325140000|2021-12-24 05:52:20|2831.9|2825.9|2831.1|2825.1|2831.9|2825.9|2830.9|2824.9|5
1640325200000|2021-12-24 05:53:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1640325250000|2021-12-24 05:54:10|2830.9|2824.9|2830.5|2824.5|2830.9|2824.9|2830.5|2824.5|2
1640325260000|2021-12-24 05:54:20|2830.4|2824.4|2829.9|2823.9|2830.4|2824.4|2829.9|2823.9|2
1640325270000|2021-12-24 05:54:30|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|3
1640325380000|2021-12-24 05:56:20|2830.6|2824.6|2831.1|2825.1|2831.1|2825.1|2830.6|2824.6|2
1640325390000|2021-12-24 05:56:30|2831.3|2825.3|2831.6|2825.6|2831.6|2825.6|2831.3|2825.3|2
1640325420000|2021-12-24 05:57:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640325490000|2021-12-24 05:58:10|2830.6|2824.6|2830.4|2824.4|2830.9|2824.9|2830.4|2824.4|4
1640325520000|2021-12-24 05:58:40|2830.6|2824.6|2830.5|2824.5|2830.6|2824.6|2830.5|2824.5|2
1640325530000|2021-12-24 05:58:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640325540000|2021-12-24 05:59:00|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640325550000|2021-12-24 05:59:10|2830.3|2824.3|2830.4|2824.4|2830.4|2824.4|2830.3|2824.3|2
1640325570000|2021-12-24 05:59:30|2830.3|2824.3|2830.1|2824.1|2830.3|2824.3|2830.1|2824.1|2
1640325600000|2021-12-24 06:00:00|2830.4|2824.4|2829.9|2823.9|2830.4|2824.4|2829.9|2823.9|2
1640325610000|2021-12-24 06:00:10|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640325640000|2021-12-24 06:00:40|2829.4|2823.4|2828.8|2822.8|2829.4|2823.4|2828.8|2822.8|4
1640325650000|2021-12-24 06:00:50|2829.4|2823.4|2829.3|2823.3|2829.4|2823.4|2829.1|2823.1|3
1640325660000|2021-12-24 06:01:00|2829.1|2823.1|2829.1|2823.1|2829.3|2823.3|2829.1|2823.1|5
1640325670000|2021-12-24 06:01:10|2829.3|2823.3|2827.6|2821.6|2829.3|2823.3|2827.6|2821.6|7
1640325680000|2021-12-24 06:01:20|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640325690000|2021-12-24 06:01:30|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640325710000|2021-12-24 06:01:50|2827.9|2821.9|2825.1|2819.1|2827.9|2821.9|2825.1|2819.1|8
1640325720000|2021-12-24 06:02:00|2825.9|2819.9|2826.1|2820.1|2826.1|2820.1|2825.6|2819.6|8
1640325730000|2021-12-24 06:02:10|2825.9|2819.9|2826.1|2820.1|2826.4|2820.4|2825.9|2819.9|6
1640325740000|2021-12-24 06:02:20|2826.4|2820.4|2825.6|2819.6|2826.4|2820.4|2825|2819|3
1640325750000|2021-12-24 06:02:30|2825.9|2819.9|2826.6|2820.6|2826.6|2820.6|2825.9|2819.9|2
1640325760000|2021-12-24 06:02:40|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1640325780000|2021-12-24 06:03:00|2826.1|2820.1|2825.4|2819.4|2826.1|2820.1|2825.4|2819.4|3
1640325790000|2021-12-24 06:03:10|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1640325800000|2021-12-24 06:03:20|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1640325810000|2021-12-24 06:03:30|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1640325820000|2021-12-24 06:03:40|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1640325830000|2021-12-24 06:03:50|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1640325840000|2021-12-24 06:04:00|2825.4|2819.4|2825.4|2819.4|2825.9|2819.9|2825.4|2819.4|3
1640325870000|2021-12-24 06:04:30|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2825.1|2819.1|14
1640325880000|2021-12-24 06:04:40|2825.1|2819.1|2822.6|2816.6|2825.4|2819.4|2822.6|2816.6|7
1640325890000|2021-12-24 06:04:50|2822.9|2816.9|2822.4|2816.4|2823.4|2817.4|2822.1|2816.1|9
1640325900000|2021-12-24 06:05:00|2822.6|2816.6|2822.9|2816.9|2822.9|2816.9|2822.6|2816.6|2
1640325920000|2021-12-24 06:05:20|2823.1|2817.1|2823.6|2817.6|2823.9|2817.9|2823.1|2817.1|6
1640325950000|2021-12-24 06:05:50|2823.4|2817.4|2823.4|2817.4|2823.4|2817.4|2823.4|2817.4|1
1640325960000|2021-12-24 06:06:00|2823.6|2817.6|2821.1|2815.1|2823.6|2817.6|2821.1|2815.1|4
1640325970000|2021-12-24 06:06:10|2820.6|2814.6|2820.9|2814.9|2820.9|2814.9|2820.6|2814.6|2
1640325980000|2021-12-24 06:06:20|2821.1|2815.1|2820.9|2814.9|2821.1|2815.1|2820.6|2814.6|3
1640326030000|2021-12-24 06:07:10|2820.6|2814.6|2820.5|2814.5|2820.6|2814.6|2820.5|2814.5|2
1640326040000|2021-12-24 06:07:20|2820.6|2814.6|2820.6|2814.6|2820.9|2814.9|2820.4|2814.4|4
1640326050000|2021-12-24 06:07:30|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1640326080000|2021-12-24 06:08:00|2820.6|2814.6|2819|2813|2820.6|2814.6|2819|2813|8
1640326100000|2021-12-24 06:08:20|2819.1|2813.1|2819.1|2813.1|2819.4|2813.4|2819|2813|7
1640326110000|2021-12-24 06:08:30|2819.4|2813.4|2819|2813|2819.4|2813.4|2818.9|2812.9|4
1640326130000|2021-12-24 06:08:50|2819.3|2813.3|2818.6|2812.6|2819.3|2813.3|2818.6|2812.6|7
1640326140000|2021-12-24 06:09:00|2818.9|2812.9|2818.4|2812.4|2819.1|2813.1|2818.1|2812.1|10
1640326150000|2021-12-24 06:09:10|2818.1|2812.1|2818.6|2812.6|2818.6|2812.6|2818.1|2812.1|2
1640326160000|2021-12-24 06:09:20|2818.9|2812.9|2819.1|2813.1|2819.1|2813.1|2818.9|2812.9|2
1640326190000|2021-12-24 06:09:50|2818.9|2812.9|2819.1|2813.1|2819.1|2813.1|2818.9|2812.9|2
1640326200000|2021-12-24 06:10:00|2818.9|2812.9|2818.5|2812.5|2818.9|2812.9|2818.1|2812.1|8
1640326210000|2021-12-24 06:10:10|2818.6|2812.6|2819.1|2813.1|2819.1|2813.1|2818.6|2812.6|3
1640326230000|2021-12-24 06:10:30|2818.9|2812.9|2819|2813|2819|2813|2818.6|2812.6|3
1640326240000|2021-12-24 06:10:40|2818.9|2812.9|2819|2813|2819|2813|2818.9|2812.9|2
1640326250000|2021-12-24 06:10:50|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1640326270000|2021-12-24 06:11:10|2818.4|2812.4|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|2
1640326280000|2021-12-24 06:11:20|2818.4|2812.4|2819.4|2813.4|2819.4|2813.4|2818.4|2812.4|2
1640326300000|2021-12-24 06:11:40|2819.1|2813.1|2818.8|2812.8|2819.4|2813.4|2818.8|2812.8|4
1640326310000|2021-12-24 06:11:50|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640326330000|2021-12-24 06:12:10|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640326360000|2021-12-24 06:12:40|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640326400000|2021-12-24 06:13:20|2818|2812|2818.9|2812.9|2819.1|2813.1|2818|2812|4
1640326410000|2021-12-24 06:13:30|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1640326470000|2021-12-24 06:14:30|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1640326500000|2021-12-24 06:15:00|2819.1|2813.1|2818.9|2812.9|2819.1|2813.1|2818.9|2812.9|2
1640326510000|2021-12-24 06:15:10|2819.1|2813.1|2820.1|2814.1|2820.1|2814.1|2819.1|2813.1|3
1640326520000|2021-12-24 06:15:20|2820.4|2814.4|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|5
1640326530000|2021-12-24 06:15:30|2820.9|2814.9|2820.8|2814.8|2820.9|2814.9|2820.8|2814.8|2
1640326540000|2021-12-24 06:15:40|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1640326590000|2021-12-24 06:16:30|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1640326610000|2021-12-24 06:16:50|2820.6|2814.6|2820.1|2814.1|2820.6|2814.6|2820.1|2814.1|2
1640326660000|2021-12-24 06:17:40|2820.4|2814.4|2820.6|2814.6|2820.6|2814.6|2820.4|2814.4|2
1640326670000|2021-12-24 06:17:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640326690000|2021-12-24 06:18:10|2820|2814|2820.3|2814.3|2820.3|2814.3|2819.9|2813.9|5
1640326710000|2021-12-24 06:18:30|2820.5|2814.5|2820.6|2814.6|2820.6|2814.6|2820.5|2814.5|2
1640326730000|2021-12-24 06:18:50|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1640326750000|2021-12-24 06:19:10|2820.1|2814.1|2820.4|2814.4|2820.4|2814.4|2820.1|2814.1|2
1640326780000|2021-12-24 06:19:40|2820.1|2814.1|2820.4|2814.4|2820.4|2814.4|2820.1|2814.1|2
1640326790000|2021-12-24 06:19:50|2820.1|2814.1|2820.1|2814.1|2820.4|2814.4|2820.1|2814.1|3
1640326810000|2021-12-24 06:20:10|2819.9|2813.9|2820|2814|2820.3|2814.3|2819.9|2813.9|3
1640326830000|2021-12-24 06:20:30|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1640326840000|2021-12-24 06:20:40|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1640326860000|2021-12-24 06:21:00|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1640326880000|2021-12-24 06:21:20|2818.8|2812.8|2818.4|2812.4|2818.8|2812.8|2818.1|2812.1|5
1640326900000|2021-12-24 06:21:40|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2818.4|2812.4|2
1640326920000|2021-12-24 06:22:00|2818.9|2812.9|2819.1|2813.1|2819.1|2813.1|2818.9|2812.9|2
1640326930000|2021-12-24 06:22:10|2819|2813|2819|2813|2819|2813|2819|2813|1
1640326940000|2021-12-24 06:22:20|2818.9|2812.9|2819|2813|2819|2813|2818.9|2812.9|2
1640326970000|2021-12-24 06:22:50|2818.9|2812.9|2819.1|2813.1|2819.1|2813.1|2818.9|2812.9|2
1640326980000|2021-12-24 06:23:00|2818.9|2812.9|2819|2813|2819|2813|2818.9|2812.9|2
1640327000000|2021-12-24 06:23:20|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1640327020000|2021-12-24 06:23:40|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1640327040000|2021-12-24 06:24:00|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|1
1640327050000|2021-12-24 06:24:10|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1640327060000|2021-12-24 06:24:20|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1640327070000|2021-12-24 06:24:30|2820.1|2814.1|2819.9|2813.9|2820.1|2814.1|2819.9|2813.9|4
1640327090000|2021-12-24 06:24:50|2820|2814|2821.5|2815.5|2822.5|2816.5|2820|2814|6
1640327120000|2021-12-24 06:25:20|2820.6|2814.6|2818.9|2812.9|2820.6|2814.6|2818.9|2812.9|2
1640327170000|2021-12-24 06:26:10|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640327190000|2021-12-24 06:26:30|2821|2815|2818.4|2812.4|2821|2815|2818.4|2812.4|6
1640327240000|2021-12-24 06:27:20|2818.9|2812.9|2819|2813|2819|2813|2818.9|2812.9|2
1640327280000|2021-12-24 06:28:00|2819.1|2813.1|2819.4|2813.4|2820.6|2814.6|2819.1|2813.1|7
1640327290000|2021-12-24 06:28:10|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1640327340000|2021-12-24 06:29:00|2819.6|2813.6|2819.9|2813.9|2819.9|2813.9|2819.6|2813.6|2
1640327380000|2021-12-24 06:29:40|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1640327390000|2021-12-24 06:29:50|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640327400000|2021-12-24 06:30:00|2820|2814|2820.1|2814.1|2820.1|2814.1|2820|2814|2
1640327420000|2021-12-24 06:30:20|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|1
1640327430000|2021-12-24 06:30:30|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640327470000|2021-12-24 06:31:10|2820|2814|2820.4|2814.4|2820.4|2814.4|2820|2814|2
1640327490000|2021-12-24 06:31:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640327500000|2021-12-24 06:31:40|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.9|2814.9|2
1640327510000|2021-12-24 06:31:50|2821.4|2815.4|2821.4|2815.4|2821.9|2815.9|2821.4|2815.4|3
1640327520000|2021-12-24 06:32:00|2821.9|2815.9|2821.9|2815.9|2822.3|2816.3|2821.9|2815.9|3
1640327530000|2021-12-24 06:32:10|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|1
1640327580000|2021-12-24 06:33:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640327600000|2021-12-24 06:33:20|2822.4|2816.4|2823.9|2817.9|2823.9|2817.9|2822.4|2816.4|3
1640327670000|2021-12-24 06:34:30|2824.1|2818.1|2824.9|2818.9|2824.9|2818.9|2824.1|2818.1|5
1640327680000|2021-12-24 06:34:40|2824.6|2818.6|2824.9|2818.9|2825.1|2819.1|2824.4|2818.4|5
1640327690000|2021-12-24 06:34:50|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.1|2818.1|3
1640327750000|2021-12-24 06:35:50|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|1
1640327790000|2021-12-24 06:36:30|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|1
1640327840000|2021-12-24 06:37:20|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640327850000|2021-12-24 06:37:30|2823.6|2817.6|2823.1|2817.1|2823.6|2817.6|2823.1|2817.1|3
1640327870000|2021-12-24 06:37:50|2823|2817|2823.1|2817.1|2823.1|2817.1|2823|2817|2
1640327880000|2021-12-24 06:38:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640327890000|2021-12-24 06:38:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640327950000|2021-12-24 06:39:10|2823.4|2817.4|2823.4|2817.4|2823.4|2817.4|2823.4|2817.4|1
1640328000000|2021-12-24 06:40:00|2823.8|2817.8|2823.4|2817.4|2823.8|2817.8|2823.4|2817.4|2
1640328020000|2021-12-24 06:40:20|2823.9|2817.9|2824.6|2818.6|2824.6|2818.6|2823.9|2817.9|4
1640328040000|2021-12-24 06:40:40|2824.9|2818.9|2825.1|2819.1|2825.1|2819.1|2824.9|2818.9|2
1640328140000|2021-12-24 06:42:20|2825.6|2819.6|2827.4|2821.4|2827.4|2821.4|2825.6|2819.6|3
1640328150000|2021-12-24 06:42:30|2827.9|2821.9|2828.1|2822.1|2828.1|2822.1|2827.9|2821.9|4
1640328160000|2021-12-24 06:42:40|2827.9|2821.9|2828.1|2822.1|2828.1|2822.1|2827.9|2821.9|6
1640328170000|2021-12-24 06:42:50|2828.4|2822.4|2828.9|2822.9|2828.9|2822.9|2828.4|2822.4|7
1640328180000|2021-12-24 06:43:00|2829.1|2823.1|2828.9|2822.9|2829.3|2823.3|2828.9|2822.9|4
1640328200000|2021-12-24 06:43:20|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1640328210000|2021-12-24 06:43:30|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1640328220000|2021-12-24 06:43:40|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1640328230000|2021-12-24 06:43:50|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1640328240000|2021-12-24 06:44:00|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2828.5|2822.5|7
1640328250000|2021-12-24 06:44:10|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1640328270000|2021-12-24 06:44:30|2828.6|2822.6|2828.5|2822.5|2828.6|2822.6|2828.5|2822.5|2
1640328280000|2021-12-24 06:44:40|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1640328310000|2021-12-24 06:45:10|2828.1|2822.1|2828.4|2822.4|2828.4|2822.4|2828.1|2822.1|2
1640328320000|2021-12-24 06:45:20|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640328410000|2021-12-24 06:46:50|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640328440000|2021-12-24 06:47:20|2827.6|2821.6|2827.4|2821.4|2827.9|2821.9|2827.4|2821.4|3
1640328490000|2021-12-24 06:48:10|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640328500000|2021-12-24 06:48:20|2827.9|2821.9|2828.9|2822.9|2828.9|2822.9|2827.9|2821.9|2
1640328530000|2021-12-24 06:48:50|2829|2823|2828.6|2822.6|2829.1|2823.1|2828.6|2822.6|6
1640328600000|2021-12-24 06:50:00|2828.4|2822.4|2829.1|2823.1|2829.4|2823.4|2828.1|2822.1|8
1640328610000|2021-12-24 06:50:10|2829.3|2823.3|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|4
1640328630000|2021-12-24 06:50:30|2829.1|2823.1|2828.6|2822.6|2829.1|2823.1|2827.6|2821.6|5
1640328640000|2021-12-24 06:50:40|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640328740000|2021-12-24 06:52:20|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640328750000|2021-12-24 06:52:30|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640328760000|2021-12-24 06:52:40|2828.1|2822.1|2829.4|2823.4|2829.4|2823.4|2828.1|2822.1|2
1640328770000|2021-12-24 06:52:50|2829.6|2823.6|2830|2824|2830|2824|2829.6|2823.6|5
1640328780000|2021-12-24 06:53:00|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1640328790000|2021-12-24 06:53:10|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640328800000|2021-12-24 06:53:20|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|4
1640328810000|2021-12-24 06:53:30|2830.5|2824.5|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|8
1640328820000|2021-12-24 06:53:40|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|2
1640328830000|2021-12-24 06:53:50|2830.6|2824.6|2830.9|2824.9|2830.9|2824.9|2830.6|2824.6|2
1640328840000|2021-12-24 06:54:00|2831.1|2825.1|2831.8|2825.8|2831.9|2825.9|2831.1|2825.1|3
1640328860000|2021-12-24 06:54:20|2831.6|2825.6|2830.9|2824.9|2831.6|2825.6|2830.4|2824.4|3
1640328890000|2021-12-24 06:54:50|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640328900000|2021-12-24 06:55:00|2831.4|2825.4|2832|2826|2832.3|2826.3|2831.4|2825.4|5
1640328910000|2021-12-24 06:55:10|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|2
1640328920000|2021-12-24 06:55:20|2832.1|2826.1|2832.4|2826.4|2832.6|2826.6|2832.1|2826.1|6
1640328940000|2021-12-24 06:55:40|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832|2826|3
1640328960000|2021-12-24 06:56:00|2832.1|2826.1|2832.6|2826.6|2833.1|2827.1|2832.1|2826.1|6
1640328970000|2021-12-24 06:56:10|2832.4|2826.4|2833.1|2827.1|2833.9|2827.9|2832.4|2826.4|8
1640328980000|2021-12-24 06:56:20|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.4|2827.4|10
1640329010000|2021-12-24 06:56:50|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1640329020000|2021-12-24 06:57:00|2833.1|2827.1|2834.1|2828.1|2834.1|2828.1|2833.1|2827.1|3
1640329030000|2021-12-24 06:57:10|2833.9|2827.9|2834.1|2828.1|2834.4|2828.4|2833.9|2827.9|4
1640329040000|2021-12-24 06:57:20|2833.9|2827.9|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|3
1640329050000|2021-12-24 06:57:30|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2832.6|2826.6|5
1640329080000|2021-12-24 06:58:00|2833.3|2827.3|2834.1|2828.1|2834.1|2828.1|2833.3|2827.3|2
1640329090000|2021-12-24 06:58:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1640329100000|2021-12-24 06:58:20|2833.6|2827.6|2833.6|2827.6|2834.5|2828.5|2833.6|2827.6|3
1640329120000|2021-12-24 06:58:40|2833.9|2827.9|2834.8|2828.8|2834.8|2828.8|2833.9|2827.9|2
1640329130000|2021-12-24 06:58:50|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1640329140000|2021-12-24 06:59:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640329150000|2021-12-24 06:59:10|2835.5|2829.5|2836.6|2830.6|2836.6|2830.6|2835.5|2829.5|7
1640329180000|2021-12-24 06:59:40|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|4
1640329190000|2021-12-24 06:59:50|2835.6|2829.6|2835.1|2829.1|2835.6|2829.6|2835.1|2829.1|2
1640329210000|2021-12-24 07:00:10|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1640329270000|2021-12-24 07:01:10|2835.1|2829.1|2831.8|2825.8|2835.1|2829.1|2831.8|2825.8|3
1640329290000|2021-12-24 07:01:30|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1640329300000|2021-12-24 07:01:40|2831|2825|2830.6|2824.6|2831|2825|2830.6|2824.6|3
1640329320000|2021-12-24 07:02:00|2830.8|2824.8|2830.4|2824.4|2830.8|2824.8|2830.4|2824.4|2
1640329330000|2021-12-24 07:02:10|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1640329340000|2021-12-24 07:02:20|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1640329380000|2021-12-24 07:03:00|2830.6|2824.6|2828.6|2822.6|2830.6|2824.6|2828.6|2822.6|4
1640329390000|2021-12-24 07:03:10|2829.8|2823.8|2828.4|2822.4|2829.8|2823.8|2828.4|2822.4|2
1640329400000|2021-12-24 07:03:20|2829.9|2823.9|2830.5|2824.5|2830.5|2824.5|2829.9|2823.9|5
1640329420000|2021-12-24 07:03:40|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1640329440000|2021-12-24 07:04:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640329570000|2021-12-24 07:06:10|2831.8|2825.8|2831.6|2825.6|2831.8|2825.8|2831.6|2825.6|2
1640329650000|2021-12-24 07:07:30|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640329710000|2021-12-24 07:08:30|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640329760000|2021-12-24 07:09:20|2830.9|2824.9|2831.9|2825.9|2831.9|2825.9|2830.9|2824.9|2
1640329820000|2021-12-24 07:10:20|2832|2826|2832|2826|2832|2826|2832|2826|1
1640329850000|2021-12-24 07:10:50|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640329860000|2021-12-24 07:11:00|2832|2826|2832.9|2826.9|2832.9|2826.9|2832|2826|3
1640329870000|2021-12-24 07:11:10|2835.1|2829.1|2834.9|2828.9|2835.4|2829.4|2834.9|2828.9|3
1640329890000|2021-12-24 07:11:30|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|2
1640330010000|2021-12-24 07:13:30|2835.6|2829.6|2836.5|2830.5|2836.5|2830.5|2835.6|2829.6|2
1640330070000|2021-12-24 07:14:30|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1640330090000|2021-12-24 07:14:50|2836.4|2830.4|2835.4|2829.4|2836.4|2830.4|2835.4|2829.4|2
1640330100000|2021-12-24 07:15:00|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640330170000|2021-12-24 07:16:10|2835.9|2829.9|2836.3|2830.3|2836.3|2830.3|2835.9|2829.9|2
1640330220000|2021-12-24 07:17:00|2836|2830|2835.9|2829.9|2836|2830|2835.9|2829.9|2
1640330230000|2021-12-24 07:17:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1640330290000|2021-12-24 07:18:10|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1640330300000|2021-12-24 07:18:20|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1640330320000|2021-12-24 07:18:40|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|2
1640330500000|2021-12-24 07:21:40|2836.4|2830.4|2835.9|2829.9|2836.4|2830.4|2835.9|2829.9|2
1640330560000|2021-12-24 07:22:40|2836.1|2830.1|2835.8|2829.8|2836.1|2830.1|2835.8|2829.8|2
1640330670000|2021-12-24 07:24:30|2836.1|2830.1|2835.5|2829.5|2836.1|2830.1|2835.5|2829.5|2
1640330730000|2021-12-24 07:25:30|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1640330790000|2021-12-24 07:26:30|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1640330810000|2021-12-24 07:26:50|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1640330860000|2021-12-24 07:27:40|2837.4|2831.4|2839.6|2833.6|2839.6|2833.6|2837.4|2831.4|3
1640330870000|2021-12-24 07:27:50|2839.9|2833.9|2839.9|2833.9|2840.1|2834.1|2839.1|2833.1|8
1640330880000|2021-12-24 07:28:00|2839|2833|2837.4|2831.4|2839|2833|2837.4|2831.4|2
1640330890000|2021-12-24 07:28:10|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1640330960000|2021-12-24 07:29:20|2837|2831|2836.6|2830.6|2837|2831|2836.6|2830.6|3
1640331000000|2021-12-24 07:30:00|2836.4|2830.4|2835.6|2829.6|2836.4|2830.4|2835.6|2829.6|3
1640331060000|2021-12-24 07:31:00|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1640331190000|2021-12-24 07:33:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1640331210000|2021-12-24 07:33:30|2835.9|2829.9|2838.6|2832.6|2838.6|2832.6|2835.9|2829.9|3
1640331220000|2021-12-24 07:33:40|2837.9|2831.9|2837.4|2831.4|2837.9|2831.9|2837|2831|3
1640331230000|2021-12-24 07:33:50|2838.3|2832.3|2843.8|2837.8|2844.4|2838.4|2838.3|2832.3|6
1640331240000|2021-12-24 07:34:00|2844|2838|2847.9|2841.9|2847.9|2841.9|2844|2838|9
1640331250000|2021-12-24 07:34:10|2848.3|2842.3|2848.6|2842.6|2849.3|2843.3|2848.3|2842.3|6
1640331260000|2021-12-24 07:34:20|2848.8|2842.8|2848.6|2842.6|2848.8|2842.8|2848.6|2842.6|2
1640331270000|2021-12-24 07:34:30|2848.9|2842.9|2845.5|2839.5|2849.5|2843.5|2845.4|2839.4|7
1640331280000|2021-12-24 07:34:40|2845.9|2839.9|2848.6|2842.6|2848.6|2842.6|2844.6|2838.6|7
1640331290000|2021-12-24 07:34:50|2848.9|2842.9|2849.4|2843.4|2849.4|2843.4|2848.9|2842.9|3
1640331300000|2021-12-24 07:35:00|2849.6|2843.6|2849.5|2843.5|2850.4|2844.4|2849.4|2843.4|6
1640331310000|2021-12-24 07:35:10|2849.1|2843.1|2849.4|2843.4|2849.4|2843.4|2848.9|2842.9|4
1640331350000|2021-12-24 07:35:50|2849.1|2843.1|2846.4|2840.4|2849.1|2843.1|2846.4|2840.4|3
1640331360000|2021-12-24 07:36:00|2846.6|2840.6|2844.4|2838.4|2846.6|2840.6|2844.4|2838.4|3
1640331370000|2021-12-24 07:36:10|2844.1|2838.1|2846.4|2840.4|2847.1|2841.1|2844.1|2838.1|4
1640331380000|2021-12-24 07:36:20|2846.6|2840.6|2845.4|2839.4|2846.6|2840.6|2844.6|2838.6|6
1640331390000|2021-12-24 07:36:30|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1640331420000|2021-12-24 07:37:00|2845.6|2839.6|2844.3|2838.3|2845.6|2839.6|2844.3|2838.3|2
1640331430000|2021-12-24 07:37:10|2844.4|2838.4|2844.3|2838.3|2844.5|2838.5|2844.1|2838.1|4
1640331440000|2021-12-24 07:37:20|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|2
1640331450000|2021-12-24 07:37:30|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|4
1640331470000|2021-12-24 07:37:50|2843.9|2837.9|2843.4|2837.4|2843.9|2837.9|2843.4|2837.4|2
1640331510000|2021-12-24 07:38:30|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1640331520000|2021-12-24 07:38:40|2843.6|2837.6|2842.9|2836.9|2843.6|2837.6|2842.9|2836.9|2
1640331550000|2021-12-24 07:39:10|2842.5|2836.5|2841.4|2835.4|2842.5|2836.5|2841.4|2835.4|3
1640331560000|2021-12-24 07:39:20|2841.9|2835.9|2841.1|2835.1|2841.9|2835.9|2841.1|2835.1|2
1640331580000|2021-12-24 07:39:40|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1640331590000|2021-12-24 07:39:50|2840.9|2834.9|2843.1|2837.1|2843.1|2837.1|2839.9|2833.9|6
1640331600000|2021-12-24 07:40:00|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1640331730000|2021-12-24 07:42:10|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640331750000|2021-12-24 07:42:30|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1640331770000|2021-12-24 07:42:50|2846.1|2840.1|2847.5|2841.5|2847.5|2841.5|2846.1|2840.1|4
1640331800000|2021-12-24 07:43:20|2847.4|2841.4|2847.5|2841.5|2847.5|2841.5|2847.4|2841.4|2
1640331820000|2021-12-24 07:43:40|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1640331830000|2021-12-24 07:43:50|2848.1|2842.1|2848.4|2842.4|2848.4|2842.4|2848.1|2842.1|2
1640331840000|2021-12-24 07:44:00|2848.6|2842.6|2848.4|2842.4|2848.6|2842.6|2848.4|2842.4|2
1640331850000|2021-12-24 07:44:10|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1640331860000|2021-12-24 07:44:20|2848.4|2842.4|2850.4|2844.4|2850.4|2844.4|2848.4|2842.4|2
1640331890000|2021-12-24 07:44:50|2850.1|2844.1|2851.6|2845.6|2851.6|2845.6|2850.1|2844.1|2
1640331920000|2021-12-24 07:45:20|2851.4|2845.4|2851.1|2845.1|2851.4|2845.4|2851.1|2845.1|2
1640331950000|2021-12-24 07:45:50|2850.3|2844.3|2851.1|2845.1|2851.1|2845.1|2850.3|2844.3|2
1640331980000|2021-12-24 07:46:20|2850.3|2844.3|2851.6|2845.6|2851.6|2845.6|2850.3|2844.3|2
1640331990000|2021-12-24 07:46:30|2850.8|2844.8|2850.5|2844.5|2850.9|2844.9|2849.6|2843.6|7
1640332010000|2021-12-24 07:46:50|2850.1|2844.1|2847.1|2841.1|2850.1|2844.1|2847.1|2841.1|3
1640332020000|2021-12-24 07:47:00|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2847.1|2841.1|2
1640332030000|2021-12-24 07:47:10|2847.6|2841.6|2849.1|2843.1|2849.1|2843.1|2847.6|2841.6|2
1640332050000|2021-12-24 07:47:30|2849|2843|2848.9|2842.9|2849|2843|2848.8|2842.8|4
1640332070000|2021-12-24 07:47:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1640332080000|2021-12-24 07:48:00|2848.6|2842.6|2848.4|2842.4|2848.6|2842.6|2848.4|2842.4|2
1640332110000|2021-12-24 07:48:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1640332120000|2021-12-24 07:48:40|2848.1|2842.1|2848.1|2842.1|2848.4|2842.4|2848.1|2842.1|3
1640332130000|2021-12-24 07:48:50|2848.3|2842.3|2847.6|2841.6|2848.3|2842.3|2847.5|2841.5|5
1640332140000|2021-12-24 07:49:00|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640332160000|2021-12-24 07:49:20|2846.9|2840.9|2846.4|2840.4|2846.9|2840.9|2846.4|2840.4|2
1640332190000|2021-12-24 07:49:50|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640332210000|2021-12-24 07:50:10|2846|2840|2846|2840|2846|2840|2846|2840|1
1640332220000|2021-12-24 07:50:20|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1640332230000|2021-12-24 07:50:30|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|2
1640332240000|2021-12-24 07:50:40|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1640332260000|2021-12-24 07:51:00|2846.1|2840.1|2845.8|2839.8|2846.1|2840.1|2845.8|2839.8|4
1640332280000|2021-12-24 07:51:20|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|3
1640332350000|2021-12-24 07:52:30|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1640332410000|2021-12-24 07:53:30|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|2
1640332470000|2021-12-24 07:54:30|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846|2840|3
1640332480000|2021-12-24 07:54:40|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1640332510000|2021-12-24 07:55:10|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640332540000|2021-12-24 07:55:40|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640332570000|2021-12-24 07:56:10|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1640332580000|2021-12-24 07:56:20|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|2
1640332590000|2021-12-24 07:56:30|2845.3|2839.3|2845.8|2839.8|2846|2840|2845.3|2839.3|3
1640332600000|2021-12-24 07:56:40|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1640332610000|2021-12-24 07:56:50|2846.3|2840.3|2846.3|2840.3|2847|2841|2846.3|2840.3|3
1640332620000|2021-12-24 07:57:00|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1640332630000|2021-12-24 07:57:10|2846.3|2840.3|2847.5|2841.5|2847.5|2841.5|2846.3|2840.3|4
1640332640000|2021-12-24 07:57:20|2847.3|2841.3|2846|2840|2847.3|2841.3|2846|2840|4
1640332650000|2021-12-24 07:57:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640332700000|2021-12-24 07:58:20|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1640332710000|2021-12-24 07:58:30|2846.3|2840.3|2845.5|2839.5|2846.3|2840.3|2845.5|2839.5|2
1640332720000|2021-12-24 07:58:40|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640332730000|2021-12-24 07:58:50|2844.8|2838.8|2845.3|2839.3|2845.3|2839.3|2843.8|2837.8|4
1640332750000|2021-12-24 07:59:10|2845|2839|2843.5|2837.5|2845|2839|2843.5|2837.5|2
1640332760000|2021-12-24 07:59:20|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1640332780000|2021-12-24 07:59:40|2843.5|2837.5|2844.8|2838.8|2846.5|2840.5|2843.5|2837.5|6
1640332790000|2021-12-24 07:59:50|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1640332830000|2021-12-24 08:00:30|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1640332850000|2021-12-24 08:00:50|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1640332860000|2021-12-24 08:01:00|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640332900000|2021-12-24 08:01:40|2843.8|2837.8|2842.3|2836.3|2843.8|2837.8|2842.3|2836.3|2
1640332960000|2021-12-24 08:02:40|2842|2836|2842|2836|2842|2836|2842|2836|1
1640333050000|2021-12-24 08:04:10|2841.8|2835.8|2843.5|2837.5|2844|2838|2841.8|2835.8|5
1640333080000|2021-12-24 08:04:40|2843|2837|2844.5|2838.5|2844.5|2838.5|2843|2837|5
1640333090000|2021-12-24 08:04:50|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640333100000|2021-12-24 08:05:00|2844|2838|2844.5|2838.5|2844.5|2838.5|2844|2838|2
1640333140000|2021-12-24 08:05:40|2844|2838|2844.8|2838.8|2844.8|2838.8|2844|2838|2
1640333160000|2021-12-24 08:06:00|2843.5|2837.5|2843.8|2837.8|2844|2838|2843.5|2837.5|3
1640333180000|2021-12-24 08:06:20|2843.5|2837.5|2845|2839|2845|2839|2843.3|2837.3|4
1640333190000|2021-12-24 08:06:30|2844.3|2838.3|2844.5|2838.5|2844.8|2838.8|2844.3|2838.3|4
1640333200000|2021-12-24 08:06:40|2844.8|2838.8|2845.3|2839.3|2845.3|2839.3|2844.8|2838.8|2
1640333230000|2021-12-24 08:07:10|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1640333260000|2021-12-24 08:07:40|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640333320000|2021-12-24 08:08:40|2845.8|2839.8|2846.8|2840.8|2846.8|2840.8|2845.8|2839.8|4
1640333330000|2021-12-24 08:08:50|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640333340000|2021-12-24 08:09:00|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640333350000|2021-12-24 08:09:10|2845.8|2839.8|2845.3|2839.3|2845.8|2839.8|2845.3|2839.3|2
1640333360000|2021-12-24 08:09:20|2845|2839|2845|2839|2845|2839|2845|2839|1
1640333370000|2021-12-24 08:09:30|2844.8|2838.8|2843.8|2837.8|2844.8|2838.8|2843.8|2837.8|3
1640333390000|2021-12-24 08:09:50|2843.5|2837.5|2843.8|2837.8|2843.8|2837.8|2843.5|2837.5|2
1640333400000|2021-12-24 08:10:00|2843.5|2837.5|2843.3|2837.3|2844.3|2838.3|2843.3|2837.3|3
1640333410000|2021-12-24 08:10:10|2843.5|2837.5|2844.5|2838.5|2844.5|2838.5|2843.5|2837.5|2
1640333430000|2021-12-24 08:10:30|2844.3|2838.3|2845.3|2839.3|2845.3|2839.3|2844.3|2838.3|2
1640333470000|2021-12-24 08:11:10|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640333530000|2021-12-24 08:12:10|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1640333560000|2021-12-24 08:12:40|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640333570000|2021-12-24 08:12:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1640333580000|2021-12-24 08:13:00|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1640333620000|2021-12-24 08:13:40|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1640333670000|2021-12-24 08:14:30|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|4
1640333700000|2021-12-24 08:15:00|2846|2840|2846.8|2840.8|2846.8|2840.8|2846|2840|2
1640333710000|2021-12-24 08:15:10|2846|2840|2846.3|2840.3|2846.3|2840.3|2846|2840|2
1640333720000|2021-12-24 08:15:20|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1640333730000|2021-12-24 08:15:30|2846.5|2840.5|2846|2840|2846.5|2840.5|2846|2840|3
1640333740000|2021-12-24 08:15:40|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1640333810000|2021-12-24 08:16:50|2845.8|2839.8|2845.3|2839.3|2845.8|2839.8|2845.3|2839.3|2
1640333970000|2021-12-24 08:19:30|2845.8|2839.8|2846.3|2840.3|2846.3|2840.3|2845.8|2839.8|2
1640333980000|2021-12-24 08:19:40|2846.5|2840.5|2846.3|2840.3|2846.5|2840.5|2846.3|2840.3|2
1640334000000|2021-12-24 08:20:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640334050000|2021-12-24 08:20:50|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|4
1640334090000|2021-12-24 08:21:30|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1640334100000|2021-12-24 08:21:40|2847.3|2841.3|2848|2842|2848.3|2842.3|2847.3|2841.3|6
1640334120000|2021-12-24 08:22:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640334140000|2021-12-24 08:22:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640334170000|2021-12-24 08:22:50|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|4
1640334210000|2021-12-24 08:23:30|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640334240000|2021-12-24 08:24:00|2847.3|2841.3|2846.8|2840.8|2847.3|2841.3|2846.5|2840.5|5
1640334260000|2021-12-24 08:24:20|2847|2841|2847|2841|2847.5|2841.5|2847|2841|8
1640334280000|2021-12-24 08:24:40|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.3|2840.3|5
1640334290000|2021-12-24 08:24:50|2847.8|2841.8|2849.3|2843.3|2849.3|2843.3|2847.8|2841.8|4
1640334310000|2021-12-24 08:25:10|2848.8|2842.8|2847.5|2841.5|2848.8|2842.8|2847.5|2841.5|4
1640334330000|2021-12-24 08:25:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640334390000|2021-12-24 08:26:30|2847.5|2841.5|2848.8|2842.8|2848.8|2842.8|2847.3|2841.3|3
1640334400000|2021-12-24 08:26:40|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1640334420000|2021-12-24 08:27:00|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1640334440000|2021-12-24 08:27:20|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640334450000|2021-12-24 08:27:30|2848|2842|2848|2842|2848|2842|2848|2842|1
1640334500000|2021-12-24 08:28:20|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640334510000|2021-12-24 08:28:30|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1640334540000|2021-12-24 08:29:00|2847.5|2841.5|2848.5|2842.5|2848.5|2842.5|2847.5|2841.5|2
1640334550000|2021-12-24 08:29:10|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640334570000|2021-12-24 08:29:30|2848.3|2842.3|2848|2842|2848.8|2842.8|2848|2842|5
1640334590000|2021-12-24 08:29:50|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640334600000|2021-12-24 08:30:00|2848.3|2842.3|2849|2843|2849.3|2843.3|2848.3|2842.3|5
1640334610000|2021-12-24 08:30:10|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640334640000|2021-12-24 08:30:40|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1640334660000|2021-12-24 08:31:00|2847.8|2841.8|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|3
1640334690000|2021-12-24 08:31:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640334700000|2021-12-24 08:31:40|2847|2841|2847|2841|2847|2841|2847|2841|1
1640334710000|2021-12-24 08:31:50|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640334750000|2021-12-24 08:32:30|2847|2841|2847|2841|2847|2841|2847|2841|1
1640334800000|2021-12-24 08:33:20|2847.5|2841.5|2848.5|2842.5|2848.8|2842.8|2847.5|2841.5|3
1640334810000|2021-12-24 08:33:30|2848.8|2842.8|2849.3|2843.3|2849.5|2843.5|2848.8|2842.8|4
1640334890000|2021-12-24 08:34:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1640334910000|2021-12-24 08:35:10|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1640334930000|2021-12-24 08:35:30|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1640334970000|2021-12-24 08:36:10|2848|2842|2848|2842|2848|2842|2847.8|2841.8|3
1640334980000|2021-12-24 08:36:20|2848.3|2842.3|2849|2843|2849|2843|2848.3|2842.3|2
1640334990000|2021-12-24 08:36:30|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1640335000000|2021-12-24 08:36:40|2848.8|2842.8|2848.8|2842.8|2849|2843|2848.8|2842.8|3
1640335040000|2021-12-24 08:37:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1640335070000|2021-12-24 08:37:50|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|3
1640335080000|2021-12-24 08:38:00|2847.5|2841.5|2848.5|2842.5|2848.5|2842.5|2847.5|2841.5|3
1640335090000|2021-12-24 08:38:10|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1640335100000|2021-12-24 08:38:20|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1640335110000|2021-12-24 08:38:30|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1640335130000|2021-12-24 08:38:50|2848|2842|2848|2842|2848|2842|2848|2842|1
1640335160000|2021-12-24 08:39:20|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1640335170000|2021-12-24 08:39:30|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|2
1640335180000|2021-12-24 08:39:40|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|5
1640335190000|2021-12-24 08:39:50|2848|2842|2849.3|2843.3|2849.3|2843.3|2848|2842|2
1640335200000|2021-12-24 08:40:00|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1640335220000|2021-12-24 08:40:20|2849.5|2843.5|2849|2843|2849.5|2843.5|2849|2843|3
1640335230000|2021-12-24 08:40:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640335280000|2021-12-24 08:41:20|2848.5|2842.5|2848.5|2842.5|2849.3|2843.3|2848.5|2842.5|4
1640335290000|2021-12-24 08:41:30|2849.3|2843.3|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|4
1640335300000|2021-12-24 08:41:40|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|12
1640335310000|2021-12-24 08:41:50|2849.8|2843.8|2850|2844|2850.3|2844.3|2849.5|2843.5|11
1640335320000|2021-12-24 08:42:00|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1640335330000|2021-12-24 08:42:10|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640335360000|2021-12-24 08:42:40|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849|2843|4
1640335370000|2021-12-24 08:42:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1640335400000|2021-12-24 08:43:20|2849.5|2843.5|2848.8|2842.8|2849.5|2843.5|2848.8|2842.8|3
1640335420000|2021-12-24 08:43:40|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1640335440000|2021-12-24 08:44:00|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|2
1640335490000|2021-12-24 08:44:50|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1640335520000|2021-12-24 08:45:20|2847|2841|2847.3|2841.3|2847.3|2841.3|2846.5|2840.5|4
1640335570000|2021-12-24 08:46:10|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|2
1640335580000|2021-12-24 08:46:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1640335610000|2021-12-24 08:46:50|2848.8|2842.8|2849.3|2843.3|2849.5|2843.5|2848.8|2842.8|3
1640335620000|2021-12-24 08:47:00|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1640335680000|2021-12-24 08:48:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1640335710000|2021-12-24 08:48:30|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1640335720000|2021-12-24 08:48:40|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1640335730000|2021-12-24 08:48:50|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640335740000|2021-12-24 08:49:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1640335770000|2021-12-24 08:49:30|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640335810000|2021-12-24 08:50:10|2851|2845|2851|2845|2851|2845|2851|2845|1
1640335820000|2021-12-24 08:50:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640335870000|2021-12-24 08:51:10|2850.5|2844.5|2849.5|2843.5|2850.5|2844.5|2849.5|2843.5|3
1640335900000|2021-12-24 08:51:40|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1640335910000|2021-12-24 08:51:50|2848.3|2842.3|2848.3|2842.3|2849|2843|2848.3|2842.3|3
1640335940000|2021-12-24 08:52:20|2848.5|2842.5|2849.3|2843.3|2849.3|2843.3|2848.5|2842.5|2
1640335950000|2021-12-24 08:52:30|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640335960000|2021-12-24 08:52:40|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|2
1640335980000|2021-12-24 08:53:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1640336010000|2021-12-24 08:53:30|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640336040000|2021-12-24 08:54:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1640336070000|2021-12-24 08:54:30|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1640336090000|2021-12-24 08:54:50|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1640336110000|2021-12-24 08:55:10|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1640336140000|2021-12-24 08:55:40|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1640336190000|2021-12-24 08:56:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1640336330000|2021-12-24 08:58:50|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1640336340000|2021-12-24 08:59:00|2850.3|2844.3|2851.8|2845.8|2851.8|2845.8|2850.3|2844.3|2
1640336360000|2021-12-24 08:59:20|2851|2845|2851.8|2845.8|2851.8|2845.8|2851|2845|2
1640336410000|2021-12-24 09:00:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640336420000|2021-12-24 09:00:20|2851|2845|2850|2844|2851|2845|2849.8|2843.8|4
1640336450000|2021-12-24 09:00:50|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1640336460000|2021-12-24 09:01:00|2850.5|2844.5|2851.5|2845.5|2851.5|2845.5|2850.5|2844.5|2
1640336470000|2021-12-24 09:01:10|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|2
1640336480000|2021-12-24 09:01:20|2851|2845|2851.5|2845.5|2851.5|2845.5|2850.8|2844.8|3
1640336570000|2021-12-24 09:02:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640336610000|2021-12-24 09:03:30|2851.5|2845.5|2851|2845|2851.5|2845.5|2851|2845|3
1640336620000|2021-12-24 09:03:40|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1640336640000|2021-12-24 09:04:00|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|4
1640336650000|2021-12-24 09:04:10|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1640336660000|2021-12-24 09:04:20|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1640336670000|2021-12-24 09:04:30|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1640336700000|2021-12-24 09:05:00|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|2
1640336730000|2021-12-24 09:05:30|2850.5|2844.5|2851|2845|2851|2845|2850.5|2844.5|2
1640336750000|2021-12-24 09:05:50|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|3
1640336760000|2021-12-24 09:06:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1640336920000|2021-12-24 09:08:40|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|2
1640336940000|2021-12-24 09:09:00|2850.5|2844.5|2851.5|2845.5|2851.5|2845.5|2850.5|2844.5|3
1640336950000|2021-12-24 09:09:10|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1640336960000|2021-12-24 09:09:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1640337010000|2021-12-24 09:10:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640337050000|2021-12-24 09:10:50|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1640337070000|2021-12-24 09:11:10|2851.3|2845.3|2851|2845|2851.3|2845.3|2851|2845|2
1640337130000|2021-12-24 09:12:10|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640337140000|2021-12-24 09:12:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1640337220000|2021-12-24 09:13:40|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640337300000|2021-12-24 09:15:00|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|2
1640337360000|2021-12-24 09:16:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1640337500000|2021-12-24 09:18:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640337620000|2021-12-24 09:20:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1640337660000|2021-12-24 09:21:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640337670000|2021-12-24 09:21:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640337730000|2021-12-24 09:22:10|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640337840000|2021-12-24 09:24:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640337900000|2021-12-24 09:25:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640337910000|2021-12-24 09:25:10|2851|2845|2851.3|2845.3|2851.5|2845.5|2851|2845|4
1640338040000|2021-12-24 09:27:20|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1640338050000|2021-12-24 09:27:30|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1640338070000|2021-12-24 09:27:50|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1640338090000|2021-12-24 09:28:10|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1640338120000|2021-12-24 09:28:40|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1640338130000|2021-12-24 09:28:50|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1640338140000|2021-12-24 09:29:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640338150000|2021-12-24 09:29:10|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1640338190000|2021-12-24 09:29:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640338200000|2021-12-24 09:30:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640338240000|2021-12-24 09:30:40|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640338250000|2021-12-24 09:30:50|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2851.3|2845.3|2
1640338260000|2021-12-24 09:31:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640338270000|2021-12-24 09:31:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640338280000|2021-12-24 09:31:20|2851.3|2845.3|2852.3|2846.3|2852.3|2846.3|2851|2845|6
1640338290000|2021-12-24 09:31:30|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|3
1640338300000|2021-12-24 09:31:40|2852.8|2846.8|2852.8|2846.8|2853|2847|2852.8|2846.8|3
1640338360000|2021-12-24 09:32:40|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640338440000|2021-12-24 09:34:00|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640338510000|2021-12-24 09:35:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640338540000|2021-12-24 09:35:40|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640338560000|2021-12-24 09:36:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640338690000|2021-12-24 09:38:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640338700000|2021-12-24 09:38:20|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1640338870000|2021-12-24 09:41:10|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640338910000|2021-12-24 09:41:50|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640339010000|2021-12-24 09:43:30|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640339040000|2021-12-24 09:44:00|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640339120000|2021-12-24 09:45:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640339140000|2021-12-24 09:45:40|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640339190000|2021-12-24 09:46:30|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640339280000|2021-12-24 09:48:00|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640339330000|2021-12-24 09:48:50|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2851.8|2845.8|4
1640339340000|2021-12-24 09:49:00|2852.5|2846.5|2851.8|2845.8|2852.5|2846.5|2851.5|2845.5|6
1640339390000|2021-12-24 09:49:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1640339420000|2021-12-24 09:50:20|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|2
1640339630000|2021-12-24 09:53:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640339670000|2021-12-24 09:54:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640339720000|2021-12-24 09:55:20|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|3
1640339740000|2021-12-24 09:55:40|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1640339750000|2021-12-24 09:55:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640339760000|2021-12-24 09:56:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640339770000|2021-12-24 09:56:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1640339790000|2021-12-24 09:56:30|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640339880000|2021-12-24 09:58:00|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640339890000|2021-12-24 09:58:10|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1640339920000|2021-12-24 09:58:40|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1640339940000|2021-12-24 09:59:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640339950000|2021-12-24 09:59:10|2852.5|2846.5|2851.3|2845.3|2852.5|2846.5|2851|2845|10
1640339960000|2021-12-24 09:59:20|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|8
1640339970000|2021-12-24 09:59:30|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|2
1640339990000|2021-12-24 09:59:50|2851.5|2845.5|2851|2845|2851.5|2845.5|2851|2845|2
1640340020000|2021-12-24 10:00:20|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.8|2845.8|3
1640340030000|2021-12-24 10:00:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1640340040000|2021-12-24 10:00:40|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|2
1640340060000|2021-12-24 10:01:00|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1640340100000|2021-12-24 10:01:40|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|4
1640340110000|2021-12-24 10:01:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640340120000|2021-12-24 10:02:00|2851.5|2845.5|2852|2846|2852|2846|2851.5|2845.5|2
1640340130000|2021-12-24 10:02:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640340160000|2021-12-24 10:02:40|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640340180000|2021-12-24 10:03:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640340210000|2021-12-24 10:03:30|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1640340270000|2021-12-24 10:04:30|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640340310000|2021-12-24 10:05:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640340320000|2021-12-24 10:05:20|2852|2846|2852|2846|2852|2846|2852|2846|1
1640340370000|2021-12-24 10:06:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640340390000|2021-12-24 10:06:30|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|4
1640340410000|2021-12-24 10:06:50|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1640340460000|2021-12-24 10:07:40|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640340470000|2021-12-24 10:07:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1640340490000|2021-12-24 10:08:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640340500000|2021-12-24 10:08:20|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1640340530000|2021-12-24 10:08:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640340580000|2021-12-24 10:09:40|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|3
1640340590000|2021-12-24 10:09:50|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640340600000|2021-12-24 10:10:00|2852|2846|2852|2846|2852|2846|2852|2846|1
1640340610000|2021-12-24 10:10:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640340640000|2021-12-24 10:10:40|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.8|2845.8|2
1640340740000|2021-12-24 10:12:20|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2851.3|2845.3|2
1640340750000|2021-12-24 10:12:30|2851|2845|2851.8|2845.8|2851.8|2845.8|2851|2845|3
1640340760000|2021-12-24 10:12:40|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640340790000|2021-12-24 10:13:10|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1640340800000|2021-12-24 10:13:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640340810000|2021-12-24 10:13:30|2852.5|2846.5|2851.8|2845.8|2852.5|2846.5|2851.8|2845.8|2
1640340820000|2021-12-24 10:13:40|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1640340830000|2021-12-24 10:13:50|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640340840000|2021-12-24 10:14:00|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.8|2845.8|3
1640340860000|2021-12-24 10:14:20|2852.5|2846.5|2851.8|2845.8|2852.5|2846.5|2851.8|2845.8|2
1640340880000|2021-12-24 10:14:40|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.3|2845.3|4
1640340890000|2021-12-24 10:14:50|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1640340910000|2021-12-24 10:15:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640340920000|2021-12-24 10:15:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640340930000|2021-12-24 10:15:30|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640340940000|2021-12-24 10:15:40|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1640340970000|2021-12-24 10:16:10|2850|2844|2849.8|2843.8|2850|2844|2849.5|2843.5|3
1640340980000|2021-12-24 10:16:20|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|3
1640340990000|2021-12-24 10:16:30|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640341000000|2021-12-24 10:16:40|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|3
1640341010000|2021-12-24 10:16:50|2849.5|2843.5|2850|2844|2850|2844|2849.5|2843.5|2
1640341060000|2021-12-24 10:17:40|2849.5|2843.5|2849|2843|2849.5|2843.5|2849|2843|6
1640341070000|2021-12-24 10:17:50|2848.8|2842.8|2846.8|2840.8|2848.8|2842.8|2846.8|2840.8|3
1640341080000|2021-12-24 10:18:00|2845.5|2839.5|2845|2839|2845.5|2839.5|2844.5|2838.5|4
1640341090000|2021-12-24 10:18:10|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|2
1640341100000|2021-12-24 10:18:20|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|2
1640341110000|2021-12-24 10:18:30|2845.3|2839.3|2846|2840|2846.5|2840.5|2845.3|2839.3|6
1640341120000|2021-12-24 10:18:40|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|3
1640341130000|2021-12-24 10:18:50|2845.8|2839.8|2846|2840|2846.3|2840.3|2845.8|2839.8|3
1640341140000|2021-12-24 10:19:00|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1640341150000|2021-12-24 10:19:10|2846.3|2840.3|2846.8|2840.8|2846.8|2840.8|2846.3|2840.3|2
1640341160000|2021-12-24 10:19:20|2846|2840|2845|2839|2846|2840|2845|2839|6
1640341170000|2021-12-24 10:19:30|2845.8|2839.8|2845|2839|2845.8|2839.8|2845|2839|2
1640341180000|2021-12-24 10:19:40|2844.8|2838.8|2844.3|2838.3|2845.3|2839.3|2844.3|2838.3|4
1640341190000|2021-12-24 10:19:50|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1640341200000|2021-12-24 10:20:00|2844.5|2838.5|2847|2841|2847|2841|2844.5|2838.5|8
1640341210000|2021-12-24 10:20:10|2846.5|2840.5|2847.3|2841.3|2847.3|2841.3|2846.5|2840.5|2
1640341220000|2021-12-24 10:20:20|2847.5|2841.5|2848|2842|2848|2842|2847|2841|4
1640341240000|2021-12-24 10:20:40|2847.8|2841.8|2846.8|2840.8|2847.8|2841.8|2846.8|2840.8|2
1640341250000|2021-12-24 10:20:50|2847.5|2841.5|2846.8|2840.8|2847.8|2841.8|2846.8|2840.8|3
1640341280000|2021-12-24 10:21:20|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1640341290000|2021-12-24 10:21:30|2847.5|2841.5|2847.8|2841.8|2848.8|2842.8|2847.5|2841.5|5
1640341300000|2021-12-24 10:21:40|2848|2842|2848.3|2842.3|2848.8|2842.8|2848|2842|5
1640341310000|2021-12-24 10:21:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1640341320000|2021-12-24 10:22:00|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|4
1640341330000|2021-12-24 10:22:10|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640341340000|2021-12-24 10:22:20|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|2
1640341350000|2021-12-24 10:22:30|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640341370000|2021-12-24 10:22:50|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2847.8|2841.8|9
1640341380000|2021-12-24 10:23:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640341460000|2021-12-24 10:24:20|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1640341470000|2021-12-24 10:24:30|2850.3|2844.3|2850|2844|2850.3|2844.3|2850|2844|2
1640341490000|2021-12-24 10:24:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640341500000|2021-12-24 10:25:00|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1640341520000|2021-12-24 10:25:20|2849|2843|2849|2843|2849.3|2843.3|2849|2843|3
1640341530000|2021-12-24 10:25:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640341540000|2021-12-24 10:25:40|2849|2843|2849|2843|2849|2843|2849|2843|1
1640341570000|2021-12-24 10:26:10|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1640341580000|2021-12-24 10:26:20|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1640341600000|2021-12-24 10:26:40|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1640341610000|2021-12-24 10:26:50|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|4
1640341650000|2021-12-24 10:27:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640341680000|2021-12-24 10:28:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1640341690000|2021-12-24 10:28:10|2848.8|2842.8|2849|2843|2849|2843|2847.3|2841.3|8
1640341700000|2021-12-24 10:28:20|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|2
1640341720000|2021-12-24 10:28:40|2849|2843|2849|2843|2849.3|2843.3|2849|2843|3
1640341740000|2021-12-24 10:29:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640341750000|2021-12-24 10:29:10|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1640341780000|2021-12-24 10:29:40|2850.3|2844.3|2849|2843|2850.3|2844.3|2849|2843|3
1640341800000|2021-12-24 10:30:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640341810000|2021-12-24 10:30:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640341830000|2021-12-24 10:30:30|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|2
1640341840000|2021-12-24 10:30:40|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640341880000|2021-12-24 10:31:20|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|4
1640341900000|2021-12-24 10:31:40|2848.8|2842.8|2848|2842|2848.8|2842.8|2847.5|2841.5|7
1640341910000|2021-12-24 10:31:50|2848.5|2842.5|2849|2843|2849.3|2843.3|2848.5|2842.5|3
1640341920000|2021-12-24 10:32:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1640341930000|2021-12-24 10:32:10|2848.8|2842.8|2850|2844|2850.3|2844.3|2848.5|2842.5|5
1640341960000|2021-12-24 10:32:40|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640341970000|2021-12-24 10:32:50|2850|2844|2850|2844|2850|2844|2850|2844|1
1640341980000|2021-12-24 10:33:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1640341990000|2021-12-24 10:33:10|2850.5|2844.5|2852|2846|2852|2846|2850.5|2844.5|3
1640342000000|2021-12-24 10:33:20|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|2
1640342020000|2021-12-24 10:33:40|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1640342030000|2021-12-24 10:33:50|2851|2845|2851|2845|2851|2845|2851|2845|1
1640342060000|2021-12-24 10:34:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640342070000|2021-12-24 10:34:30|2851.5|2845.5|2852|2846|2852|2846|2851.3|2845.3|7
1640342080000|2021-12-24 10:34:40|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1640342090000|2021-12-24 10:34:50|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640342110000|2021-12-24 10:35:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640342130000|2021-12-24 10:35:30|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1640342140000|2021-12-24 10:35:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1640342170000|2021-12-24 10:36:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640342190000|2021-12-24 10:36:30|2852|2846|2851.8|2845.8|2852.5|2846.5|2851.8|2845.8|3
1640342200000|2021-12-24 10:36:40|2851|2845|2850.5|2844.5|2851|2845|2850.3|2844.3|4
1640342230000|2021-12-24 10:37:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640342240000|2021-12-24 10:37:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1640342260000|2021-12-24 10:37:40|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1640342270000|2021-12-24 10:37:50|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640342290000|2021-12-24 10:38:10|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|2
1640342310000|2021-12-24 10:38:30|2851|2845|2851.8|2845.8|2851.8|2845.8|2851|2845|2
1640342340000|2021-12-24 10:39:00|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1640342400000|2021-12-24 10:40:00|2851.5|2845.5|2851|2845|2851.5|2845.5|2851|2845|2
1640342410000|2021-12-24 10:40:10|2850.8|2844.8|2850|2844|2850.8|2844.8|2850|2844|2
1640342440000|2021-12-24 10:40:40|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1640342490000|2021-12-24 10:41:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1640342500000|2021-12-24 10:41:40|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1640342520000|2021-12-24 10:42:00|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640342540000|2021-12-24 10:42:20|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1640342560000|2021-12-24 10:42:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1640342620000|2021-12-24 10:43:40|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1640342640000|2021-12-24 10:44:00|2850.8|2844.8|2850.8|2844.8|2851|2845|2850.8|2844.8|3
1640342650000|2021-12-24 10:44:10|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1640342660000|2021-12-24 10:44:20|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|2
1640342670000|2021-12-24 10:44:30|2849.8|2843.8|2850|2844|2850|2844|2849.8|2843.8|2
1640342680000|2021-12-24 10:44:40|2849.8|2843.8|2850.5|2844.5|2850.5|2844.5|2849.8|2843.8|3
1640342690000|2021-12-24 10:44:50|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2851.3|2845.3|4
1640342700000|2021-12-24 10:45:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640342720000|2021-12-24 10:45:20|2851.8|2845.8|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|3
1640342740000|2021-12-24 10:45:40|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851|2845|3
1640342790000|2021-12-24 10:46:30|2851.5|2845.5|2852|2846|2852|2846|2851.5|2845.5|3
1640342800000|2021-12-24 10:46:40|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1640342810000|2021-12-24 10:46:50|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640342830000|2021-12-24 10:47:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640342850000|2021-12-24 10:47:30|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1640342860000|2021-12-24 10:47:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1640342880000|2021-12-24 10:48:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640342900000|2021-12-24 10:48:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640342920000|2021-12-24 10:48:40|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640342930000|2021-12-24 10:48:50|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1640342980000|2021-12-24 10:49:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1640343000000|2021-12-24 10:50:00|2852.5|2846.5|2852|2846|2852.5|2846.5|2852|2846|2
1640343050000|2021-12-24 10:50:50|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640343080000|2021-12-24 10:51:20|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640343140000|2021-12-24 10:52:20|2853|2847|2853.3|2847.3|2853.3|2847.3|2853|2847|2
1640343170000|2021-12-24 10:52:50|2853|2847|2853|2847|2853|2847|2853|2847|1
1640343180000|2021-12-24 10:53:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640343190000|2021-12-24 10:53:10|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640343210000|2021-12-24 10:53:30|2853|2847|2853|2847|2853|2847|2853|2847|1
1640343240000|2021-12-24 10:54:00|2852|2846|2853|2847|2853|2847|2852|2846|2
1640343300000|2021-12-24 10:55:00|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1640343320000|2021-12-24 10:55:20|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|6
1640343340000|2021-12-24 10:55:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1640343350000|2021-12-24 10:55:50|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640343360000|2021-12-24 10:56:00|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640343370000|2021-12-24 10:56:10|2852|2846|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|3
1640343380000|2021-12-24 10:56:20|2851.8|2845.8|2852|2846|2852.3|2846.3|2851.8|2845.8|3
1640343400000|2021-12-24 10:56:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|3
1640343410000|2021-12-24 10:56:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1640343440000|2021-12-24 10:57:20|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|2
1640343460000|2021-12-24 10:57:40|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640343470000|2021-12-24 10:57:50|2852|2846|2851.5|2845.5|2852|2846|2851.5|2845.5|2
1640343520000|2021-12-24 10:58:40|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851|2845|3
1640343570000|2021-12-24 10:59:30|2851.5|2845.5|2851.8|2845.8|2852|2846|2851.5|2845.5|4
1640343580000|2021-12-24 10:59:40|2852|2846|2851.3|2845.3|2852|2846|2851.3|2845.3|3
1640343630000|2021-12-24 11:00:30|2851|2845|2850.5|2844.5|2851|2845|2850.5|2844.5|2
1640343640000|2021-12-24 11:00:40|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1640343650000|2021-12-24 11:00:50|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1640343660000|2021-12-24 11:01:00|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|3
1640343670000|2021-12-24 11:01:10|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|2
1640343680000|2021-12-24 11:01:20|2851|2845|2851.5|2845.5|2851.5|2845.5|2851|2845|2
1640343690000|2021-12-24 11:01:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640343700000|2021-12-24 11:01:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1640343720000|2021-12-24 11:02:00|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640343730000|2021-12-24 11:02:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640343750000|2021-12-24 11:02:30|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640343780000|2021-12-24 11:03:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1640343820000|2021-12-24 11:03:40|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.3|2844.3|3
1640343840000|2021-12-24 11:04:00|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640343870000|2021-12-24 11:04:30|2851|2845|2851|2845|2851|2845|2851|2845|1
1640343880000|2021-12-24 11:04:40|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640343920000|2021-12-24 11:05:20|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640343930000|2021-12-24 11:05:30|2851.8|2845.8|2852.8|2846.8|2852.8|2846.8|2851.8|2845.8|4
1640343940000|2021-12-24 11:05:40|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2850.5|2844.5|4
1640343960000|2021-12-24 11:06:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640343990000|2021-12-24 11:06:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640344000000|2021-12-24 11:06:40|2851.5|2845.5|2851|2845|2851.5|2845.5|2851|2845|2
1640344050000|2021-12-24 11:07:30|2851.3|2845.3|2851.5|2845.5|2851.8|2845.8|2851.3|2845.3|4
1640344060000|2021-12-24 11:07:40|2851.8|2845.8|2851.5|2845.5|2852|2846|2851.5|2845.5|3
1640344100000|2021-12-24 11:08:20|2851.8|2845.8|2852.8|2846.8|2852.8|2846.8|2851.8|2845.8|4
1640344110000|2021-12-24 11:08:30|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640344120000|2021-12-24 11:08:40|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1640344150000|2021-12-24 11:09:10|2853|2847|2852.3|2846.3|2853|2847|2852|2846|4
1640344180000|2021-12-24 11:09:40|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1640344220000|2021-12-24 11:10:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640344230000|2021-12-24 11:10:30|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1640344270000|2021-12-24 11:11:10|2852|2846|2852.5|2846.5|2852.5|2846.5|2852|2846|2
1640344280000|2021-12-24 11:11:20|2853.3|2847.3|2851.8|2845.8|2853.3|2847.3|2851.8|2845.8|4
1640344300000|2021-12-24 11:11:40|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1640344340000|2021-12-24 11:12:20|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|4
1640344350000|2021-12-24 11:12:30|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|3
1640344380000|2021-12-24 11:13:00|2851.8|2845.8|2852.8|2846.8|2853|2847|2851.8|2845.8|4
1640344390000|2021-12-24 11:13:10|2853|2847|2853|2847|2853|2847|2853|2847|1
1640344400000|2021-12-24 11:13:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1640344420000|2021-12-24 11:13:40|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1640344440000|2021-12-24 11:14:00|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1640344450000|2021-12-24 11:14:10|2852.5|2846.5|2853.3|2847.3|2853.3|2847.3|2852.5|2846.5|2
1640344470000|2021-12-24 11:14:30|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1640344660000|2021-12-24 11:17:40|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|4
1640344700000|2021-12-24 11:18:20|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|3
1640344710000|2021-12-24 11:18:30|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|6
1640344720000|2021-12-24 11:18:40|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1640344730000|2021-12-24 11:18:50|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1640344750000|2021-12-24 11:19:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640344770000|2021-12-24 11:19:30|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640344790000|2021-12-24 11:19:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640344810000|2021-12-24 11:20:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640344830000|2021-12-24 11:20:30|2853|2847|2853|2847|2853|2847|2853|2847|1
1640344850000|2021-12-24 11:20:50|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|2
1640344860000|2021-12-24 11:21:00|2853.8|2847.8|2853.8|2847.8|2854|2848|2853.8|2847.8|3
1640345010000|2021-12-24 11:23:30|2854|2848|2854|2848|2854|2848|2854|2848|1
1640345070000|2021-12-24 11:24:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1640345240000|2021-12-24 11:27:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640345260000|2021-12-24 11:27:40|2852|2846|2852|2846|2852|2846|2852|2846|1
1640345280000|2021-12-24 11:28:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640345300000|2021-12-24 11:28:20|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851|2845|3
1640345310000|2021-12-24 11:28:30|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640345320000|2021-12-24 11:28:40|2852|2846|2852.5|2846.5|2852.5|2846.5|2852|2846|4
1640345340000|2021-12-24 11:29:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640345350000|2021-12-24 11:29:10|2853|2847|2853|2847|2853|2847|2853|2847|1
1640345370000|2021-12-24 11:29:30|2853.3|2847.3|2853|2847|2853.5|2847.5|2853|2847|4
1640345470000|2021-12-24 11:31:10|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1640345540000|2021-12-24 11:32:20|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1640345570000|2021-12-24 11:32:50|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1640345580000|2021-12-24 11:33:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640345680000|2021-12-24 11:34:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640345700000|2021-12-24 11:35:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640345720000|2021-12-24 11:35:20|2852|2846|2852|2846|2852|2846|2852|2846|1
1640345730000|2021-12-24 11:35:30|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640345780000|2021-12-24 11:36:20|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1640345810000|2021-12-24 11:36:50|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640345830000|2021-12-24 11:37:10|2852|2846|2852|2846|2852|2846|2852|2846|1
1640345860000|2021-12-24 11:37:40|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640345880000|2021-12-24 11:38:00|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1640345900000|2021-12-24 11:38:20|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1640345910000|2021-12-24 11:38:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1640345920000|2021-12-24 11:38:40|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1640345930000|2021-12-24 11:38:50|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640345950000|2021-12-24 11:39:10|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.8|2845.8|2
1640345980000|2021-12-24 11:39:40|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640346000000|2021-12-24 11:40:00|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640346010000|2021-12-24 11:40:10|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1640346020000|2021-12-24 11:40:20|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640346030000|2021-12-24 11:40:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1640346040000|2021-12-24 11:40:40|2851.8|2845.8|2852|2846|2852|2846|2851.3|2845.3|9
1640346070000|2021-12-24 11:41:10|2852.3|2846.3|2849.8|2843.8|2852.3|2846.3|2849.8|2843.8|3
1640346080000|2021-12-24 11:41:20|2850|2844|2850.3|2844.3|2850.5|2844.5|2850|2844|4
1640346090000|2021-12-24 11:41:30|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|4
1640346100000|2021-12-24 11:41:40|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1640346120000|2021-12-24 11:42:00|2850.3|2844.3|2851.5|2845.5|2851.5|2845.5|2850.3|2844.3|5
1640346130000|2021-12-24 11:42:10|2851.8|2845.8|2850|2844|2851.8|2845.8|2850|2844|2
1640346150000|2021-12-24 11:42:30|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1640346160000|2021-12-24 11:42:40|2850|2844|2850|2844|2850|2844|2850|2844|1
1640346170000|2021-12-24 11:42:50|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1640346180000|2021-12-24 11:43:00|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1640346190000|2021-12-24 11:43:10|2851.5|2845.5|2851.5|2845.5|2852|2846|2851.3|2845.3|5
1640346200000|2021-12-24 11:43:20|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2851.3|2845.3|2
1640346210000|2021-12-24 11:43:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1640346220000|2021-12-24 11:43:40|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1640346230000|2021-12-24 11:43:50|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640346250000|2021-12-24 11:44:10|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|2
1640346280000|2021-12-24 11:44:40|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2851.3|2845.3|2
1640346290000|2021-12-24 11:44:50|2851.5|2845.5|2852.3|2846.3|2852.5|2846.5|2851.5|2845.5|5
1640346310000|2021-12-24 11:45:10|2851.8|2845.8|2851|2845|2851.8|2845.8|2851|2845|2
1640346320000|2021-12-24 11:45:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1640346330000|2021-12-24 11:45:30|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640346340000|2021-12-24 11:45:40|2851.5|2845.5|2850.5|2844.5|2851.5|2845.5|2850.5|2844.5|4
1640346350000|2021-12-24 11:45:50|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640346360000|2021-12-24 11:46:00|2851|2845|2853.3|2847.3|2853.3|2847.3|2851|2845|3
1640346370000|2021-12-24 11:46:10|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1640346380000|2021-12-24 11:46:20|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1640346410000|2021-12-24 11:46:50|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|3
1640346440000|2021-12-24 11:47:20|2853|2847|2853.3|2847.3|2853.3|2847.3|2853|2847|2
1640346460000|2021-12-24 11:47:40|2853.5|2847.5|2853.3|2847.3|2853.5|2847.5|2853.3|2847.3|2
1640346470000|2021-12-24 11:47:50|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1640346480000|2021-12-24 11:48:00|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1640346520000|2021-12-24 11:48:40|2853.5|2847.5|2852.5|2846.5|2853.5|2847.5|2852.5|2846.5|2
1640346530000|2021-12-24 11:48:50|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640346540000|2021-12-24 11:49:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1640346550000|2021-12-24 11:49:10|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1640346560000|2021-12-24 11:49:20|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640346580000|2021-12-24 11:49:40|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1640346600000|2021-12-24 11:50:00|2853|2847|2852.3|2846.3|2853|2847|2852.3|2846.3|2
1640346620000|2021-12-24 11:50:20|2852.5|2846.5|2852.3|2846.3|2852.5|2846.5|2852.3|2846.3|6
1640346630000|2021-12-24 11:50:30|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640346640000|2021-12-24 11:50:40|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640346650000|2021-12-24 11:50:50|2852.5|2846.5|2853|2847|2853|2847|2852.5|2846.5|2
1640346660000|2021-12-24 11:51:00|2852.5|2846.5|2853|2847|2853.5|2847.5|2852.5|2846.5|4
1640346680000|2021-12-24 11:51:20|2852.5|2846.5|2853|2847|2853|2847|2852|2846|5
1640346690000|2021-12-24 11:51:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|3
1640346700000|2021-12-24 11:51:40|2852.3|2846.3|2853|2847|2853|2847|2852.3|2846.3|2
1640346720000|2021-12-24 11:52:00|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640346730000|2021-12-24 11:52:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640346740000|2021-12-24 11:52:20|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|2
1640346750000|2021-12-24 11:52:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1640346800000|2021-12-24 11:53:20|2853.5|2847.5|2853|2847|2853.5|2847.5|2852.5|2846.5|4
1640346810000|2021-12-24 11:53:30|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640346820000|2021-12-24 11:53:40|2852.3|2846.3|2852.8|2846.8|2852.8|2846.8|2852.3|2846.3|2
1640346850000|2021-12-24 11:54:10|2853|2847|2853|2847|2853|2847|2853|2847|1
1640346870000|2021-12-24 11:54:30|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640346880000|2021-12-24 11:54:40|2853|2847|2853|2847|2853|2847|2853|2847|1
1640346890000|2021-12-24 11:54:50|2853.3|2847.3|2852.5|2846.5|2853.3|2847.3|2852.5|2846.5|2
1640346920000|2021-12-24 11:55:20|2853|2847|2853|2847|2853|2847|2852.8|2846.8|3
1640346930000|2021-12-24 11:55:30|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853|2847|3
1640346940000|2021-12-24 11:55:40|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|2
1640346950000|2021-12-24 11:55:50|2853|2847|2853|2847|2853|2847|2852.8|2846.8|3
1640346960000|2021-12-24 11:56:00|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|2
1640346970000|2021-12-24 11:56:10|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|2
1640346980000|2021-12-24 11:56:20|2852.8|2846.8|2853.5|2847.5|2853.5|2847.5|2852.8|2846.8|2
1640346990000|2021-12-24 11:56:30|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|4
1640347000000|2021-12-24 11:56:40|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1640347020000|2021-12-24 11:57:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1640347030000|2021-12-24 11:57:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640347040000|2021-12-24 11:57:20|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1640347050000|2021-12-24 11:57:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640347120000|2021-12-24 11:58:40|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.8|2845.8|3
1640347140000|2021-12-24 11:59:00|2852.5|2846.5|2853.3|2847.3|2853.3|2847.3|2852.3|2846.3|4
1640347150000|2021-12-24 11:59:10|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1640347180000|2021-12-24 11:59:40|2853|2847|2853|2847|2853|2847|2853|2847|1
1640347200000|2021-12-24 12:00:00|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1640347240000|2021-12-24 12:00:40|2852.3|2846.3|2852.5|2846.5|2852.5|2846.5|2852.3|2846.3|2
1640347260000|2021-12-24 12:01:00|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1640347270000|2021-12-24 12:01:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640347290000|2021-12-24 12:01:30|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1640347300000|2021-12-24 12:01:40|2853|2847|2853|2847|2853|2847|2853|2847|1
1640347310000|2021-12-24 12:01:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640347320000|2021-12-24 12:02:00|2853.5|2847.5|2852.8|2846.8|2853.5|2847.5|2852.8|2846.8|3
1640347330000|2021-12-24 12:02:10|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1640347380000|2021-12-24 12:03:00|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1640347420000|2021-12-24 12:03:40|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1640347450000|2021-12-24 12:04:10|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|4
1640347460000|2021-12-24 12:04:20|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1640347470000|2021-12-24 12:04:30|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640347480000|2021-12-24 12:04:40|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1640347500000|2021-12-24 12:05:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1640347520000|2021-12-24 12:05:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2852.8|2846.8|4
1640347530000|2021-12-24 12:05:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1640347600000|2021-12-24 12:06:40|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|2
1640347630000|2021-12-24 12:07:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|3
1640347670000|2021-12-24 12:07:50|2853|2847|2853|2847|2853|2847|2853|2847|1
1640347690000|2021-12-24 12:08:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640347790000|2021-12-24 12:09:50|2853.5|2847.5|2853.3|2847.3|2853.5|2847.5|2853.3|2847.3|2
1640347930000|2021-12-24 12:12:10|2853.5|2847.5|2853.3|2847.3|2853.5|2847.5|2853.3|2847.3|2
1640348010000|2021-12-24 12:13:30|2853|2847|2851.9|2845.9|2853|2847|2851.9|2845.9|2
1640348020000|2021-12-24 12:13:40|2851.6|2845.6|2852.1|2846.1|2852.1|2846.1|2851.6|2845.6|2
1640348030000|2021-12-24 12:13:50|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|4
1640348040000|2021-12-24 12:14:00|2852|2846|2852.3|2846.3|2852.3|2846.3|2852|2846|2
1640348060000|2021-12-24 12:14:20|2852|2846|2852.5|2846.5|2852.5|2846.5|2852|2846|3
1640348070000|2021-12-24 12:14:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|3
1640348110000|2021-12-24 12:15:10|2852.5|2846.5|2853|2847|2853|2847|2852.5|2846.5|2
1640348130000|2021-12-24 12:15:30|2852|2846|2853|2847|2853|2847|2852|2846|2
1640348140000|2021-12-24 12:15:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640348170000|2021-12-24 12:16:10|2853|2847|2853|2847|2853|2847|2853|2847|1
1640348230000|2021-12-24 12:17:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640348300000|2021-12-24 12:18:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1640348330000|2021-12-24 12:18:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640348400000|2021-12-24 12:20:00|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|3
1640348430000|2021-12-24 12:20:30|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1640348450000|2021-12-24 12:20:50|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1640348470000|2021-12-24 12:21:10|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853|2847|3
1640348490000|2021-12-24 12:21:30|2853.3|2847.3|2853.8|2847.8|2853.8|2847.8|2853.3|2847.3|2
1640348640000|2021-12-24 12:24:00|2852.8|2846.8|2852.5|2846.5|2852.8|2846.8|2852.5|2846.5|2
1640348670000|2021-12-24 12:24:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640348680000|2021-12-24 12:24:40|2853|2847|2853.3|2847.3|2853.3|2847.3|2853|2847|2
1640348690000|2021-12-24 12:24:50|2853|2847|2852.5|2846.5|2853|2847|2852.5|2846.5|3
1640348710000|2021-12-24 12:25:10|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1640348720000|2021-12-24 12:25:20|2852.5|2846.5|2853.3|2847.3|2853.3|2847.3|2852.5|2846.5|2
1640348730000|2021-12-24 12:25:30|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1640348740000|2021-12-24 12:25:40|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1640348750000|2021-12-24 12:25:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640348760000|2021-12-24 12:26:00|2852.5|2846.5|2853.5|2847.5|2853.5|2847.5|2852.5|2846.5|2
1640348770000|2021-12-24 12:26:10|2852.5|2846.5|2853|2847|2853|2847|2852.5|2846.5|3
1640348780000|2021-12-24 12:26:20|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640348790000|2021-12-24 12:26:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1640348820000|2021-12-24 12:27:00|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640348860000|2021-12-24 12:27:40|2853|2847|2853|2847|2853|2847|2853|2847|1
1640348870000|2021-12-24 12:27:50|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640348880000|2021-12-24 12:28:00|2853|2847|2853.5|2847.5|2853.5|2847.5|2853|2847|2
1640348890000|2021-12-24 12:28:10|2852.8|2846.8|2853.8|2847.8|2853.8|2847.8|2852.8|2846.8|2
1640348930000|2021-12-24 12:28:50|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640348940000|2021-12-24 12:29:00|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1640348960000|2021-12-24 12:29:20|2853|2847|2853|2847|2853|2847|2853|2847|1
1640348970000|2021-12-24 12:29:30|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1640349000000|2021-12-24 12:30:00|2853.5|2847.5|2852.5|2846.5|2853.5|2847.5|2852.5|2846.5|2
1640349010000|2021-12-24 12:30:10|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1640349020000|2021-12-24 12:30:20|2853|2847|2853|2847|2853.3|2847.3|2853|2847|3
1640349030000|2021-12-24 12:30:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|3
1640349040000|2021-12-24 12:30:40|2853|2847|2853|2847|2853|2847|2853|2847|1
1640349050000|2021-12-24 12:30:50|2852.8|2846.8|2852.5|2846.5|2853.3|2847.3|2852.5|2846.5|4
1640349060000|2021-12-24 12:31:00|2852.3|2846.3|2848|2842|2852.3|2846.3|2848|2842|14
1640349070000|2021-12-24 12:31:10|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2845.3|2839.3|20
1640349080000|2021-12-24 12:31:20|2847.5|2841.5|2846|2840|2847.5|2841.5|2846|2840|3
1640349090000|2021-12-24 12:31:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640349100000|2021-12-24 12:31:40|2847.3|2841.3|2848|2842|2848|2842|2847.3|2841.3|3
1640349110000|2021-12-24 12:31:50|2847.8|2841.8|2846|2840|2848|2842|2846|2840|7
1640349120000|2021-12-24 12:32:00|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1640349130000|2021-12-24 12:32:10|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1640349160000|2021-12-24 12:32:40|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1640349180000|2021-12-24 12:33:00|2846.3|2840.3|2845.5|2839.5|2846.3|2840.3|2845.3|2839.3|3
1640349200000|2021-12-24 12:33:20|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|2
1640349230000|2021-12-24 12:33:50|2846.3|2840.3|2846.8|2840.8|2846.8|2840.8|2846.3|2840.3|2
1640349240000|2021-12-24 12:34:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640349250000|2021-12-24 12:34:10|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1640349270000|2021-12-24 12:34:30|2846.5|2840.5|2848.5|2842.5|2848.5|2842.5|2846.5|2840.5|3
1640349280000|2021-12-24 12:34:40|2849|2843|2846.8|2840.8|2849|2843|2846.8|2840.8|3
1640349290000|2021-12-24 12:34:50|2846.5|2840.5|2846.8|2840.8|2847|2841|2846.5|2840.5|3
1640349300000|2021-12-24 12:35:00|2847|2841|2847|2841|2847|2841|2847|2841|1
1640349310000|2021-12-24 12:35:10|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640349330000|2021-12-24 12:35:30|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|4
1640349340000|2021-12-24 12:35:40|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1640349360000|2021-12-24 12:36:00|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1640349390000|2021-12-24 12:36:30|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640349400000|2021-12-24 12:36:40|2847.5|2841.5|2846.8|2840.8|2847.5|2841.5|2846.8|2840.8|2
1640349440000|2021-12-24 12:37:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640349450000|2021-12-24 12:37:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640349480000|2021-12-24 12:38:00|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1640349500000|2021-12-24 12:38:20|2847.5|2841.5|2848.8|2842.8|2849|2843|2847.5|2841.5|6
1640349510000|2021-12-24 12:38:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1640349530000|2021-12-24 12:38:50|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1640349550000|2021-12-24 12:39:10|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1640349560000|2021-12-24 12:39:20|2848.8|2842.8|2849|2843|2849.3|2843.3|2848.8|2842.8|3
1640349570000|2021-12-24 12:39:30|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1640349580000|2021-12-24 12:39:40|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1640349590000|2021-12-24 12:39:50|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1640349600000|2021-12-24 12:40:00|2849|2843|2849|2843|2849|2843|2848.8|2842.8|3
1640349610000|2021-12-24 12:40:10|2848.5|2842.5|2849.3|2843.3|2849.3|2843.3|2848.5|2842.5|2
1640349630000|2021-12-24 12:40:30|2848.5|2842.5|2849.5|2843.5|2849.5|2843.5|2848.5|2842.5|2
1640349650000|2021-12-24 12:40:50|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1640349660000|2021-12-24 12:41:00|2848|2842|2848|2842|2848|2842|2848|2842|1
1640349670000|2021-12-24 12:41:10|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640349680000|2021-12-24 12:41:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|3
1640349690000|2021-12-24 12:41:30|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640349700000|2021-12-24 12:41:40|2847.5|2841.5|2848|2842|2848|2842|2847.3|2841.3|4
1640349710000|2021-12-24 12:41:50|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|2
1640349730000|2021-12-24 12:42:10|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640349740000|2021-12-24 12:42:20|2848|2842|2848|2842|2848|2842|2847.3|2841.3|3
1640349750000|2021-12-24 12:42:30|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|2
1640349770000|2021-12-24 12:42:50|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|4
1640349780000|2021-12-24 12:43:00|2847.3|2841.3|2847.5|2841.5|2847.8|2841.8|2847.3|2841.3|4
1640349810000|2021-12-24 12:43:30|2847.8|2841.8|2848|2842|2848|2842|2847.8|2841.8|4
1640349820000|2021-12-24 12:43:40|2847.8|2841.8|2847.5|2841.5|2848|2842|2847.5|2841.5|4
1640349830000|2021-12-24 12:43:50|2847.8|2841.8|2849.8|2843.8|2849.8|2843.8|2847.5|2841.5|6
1640349850000|2021-12-24 12:44:10|2850|2844|2850|2844|2850|2844|2850|2844|1
1640349860000|2021-12-24 12:44:20|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640349870000|2021-12-24 12:44:30|2849.5|2843.5|2847.5|2841.5|2849.5|2843.5|2847.5|2841.5|6
1640349880000|2021-12-24 12:44:40|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|3
1640349890000|2021-12-24 12:44:50|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640349900000|2021-12-24 12:45:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1640349910000|2021-12-24 12:45:10|2848|2842|2848|2842|2848.3|2842.3|2847.8|2841.8|5
1640349930000|2021-12-24 12:45:30|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1640349940000|2021-12-24 12:45:40|2848.8|2842.8|2848.5|2842.5|2849|2843|2848.5|2842.5|5
1640349960000|2021-12-24 12:46:00|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1640349970000|2021-12-24 12:46:10|2850|2844|2850|2844|2850.8|2844.8|2849.8|2843.8|5
1640349980000|2021-12-24 12:46:20|2849.3|2843.3|2851|2845|2851|2845|2849.3|2843.3|2
1640349990000|2021-12-24 12:46:30|2850.6|2844.6|2851.3|2845.3|2851.3|2845.3|2850.6|2844.6|2
1640350010000|2021-12-24 12:46:50|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1640350020000|2021-12-24 12:47:00|2851.5|2845.5|2850.3|2844.3|2851.5|2845.5|2850.3|2844.3|5
1640350040000|2021-12-24 12:47:20|2850.5|2844.5|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|4
1640350050000|2021-12-24 12:47:30|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1640350070000|2021-12-24 12:47:50|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1640350090000|2021-12-24 12:48:10|2850|2844|2850.8|2844.8|2850.8|2844.8|2850|2844|2
1640350100000|2021-12-24 12:48:20|2850|2844|2851.3|2845.3|2851.3|2845.3|2850|2844|4
1640350110000|2021-12-24 12:48:30|2850|2844|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|3
1640350130000|2021-12-24 12:48:50|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1640350140000|2021-12-24 12:49:00|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.3|2844.3|4
1640350150000|2021-12-24 12:49:10|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1640350160000|2021-12-24 12:49:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1640350180000|2021-12-24 12:49:40|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1640350210000|2021-12-24 12:50:10|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1640350230000|2021-12-24 12:50:30|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1640350240000|2021-12-24 12:50:40|2850|2844|2850|2844|2850|2844|2849.8|2843.8|3
1640350250000|2021-12-24 12:50:50|2849.5|2843.5|2850.5|2844.5|2850.5|2844.5|2849.5|2843.5|3
1640350260000|2021-12-24 12:51:00|2849.5|2843.5|2850.3|2844.3|2850.3|2844.3|2849.5|2843.5|4
1640350270000|2021-12-24 12:51:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1640350280000|2021-12-24 12:51:20|2850|2844|2850|2844|2851|2845|2850|2844|3
1640350300000|2021-12-24 12:51:40|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|4
1640350310000|2021-12-24 12:51:50|2850|2844|2850|2844|2850|2844|2850|2844|1
1640350340000|2021-12-24 12:52:20|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640350360000|2021-12-24 12:52:40|2849|2843|2848|2842|2849|2843|2848|2842|4
1640350370000|2021-12-24 12:52:50|2848.5|2842.5|2847|2841|2848.5|2842.5|2847|2841|4
1640350390000|2021-12-24 12:53:10|2847.3|2841.3|2846.3|2840.3|2847.3|2841.3|2846.3|2840.3|2
1640350430000|2021-12-24 12:53:50|2846|2840|2847|2841|2847|2841|2846|2840|4
1640350460000|2021-12-24 12:54:20|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1640350470000|2021-12-24 12:54:30|2848.1|2842.1|2848.9|2842.9|2848.9|2842.9|2848.1|2842.1|4
1640350480000|2021-12-24 12:54:40|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1640350490000|2021-12-24 12:54:50|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1640350510000|2021-12-24 12:55:10|2849.3|2843.3|2849.5|2843.5|2850.5|2844.5|2849.3|2843.3|6
1640350520000|2021-12-24 12:55:20|2849.8|2843.8|2848.3|2842.3|2849.8|2843.8|2848.3|2842.3|7
1640350530000|2021-12-24 12:55:30|2848.5|2842.5|2848.5|2842.5|2849|2843|2848.5|2842.5|4
1640350540000|2021-12-24 12:55:40|2849|2843|2849|2843|2849|2843|2849|2843|1
1640350550000|2021-12-24 12:55:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640350560000|2021-12-24 12:56:00|2850.3|2844.3|2850.8|2844.8|2850.8|2844.8|2849.8|2843.8|5
1640350570000|2021-12-24 12:56:10|2849.3|2843.3|2850.5|2844.5|2850.5|2844.5|2849.3|2843.3|2
1640350580000|2021-12-24 12:56:20|2850.8|2844.8|2850.8|2844.8|2851|2845|2850.8|2844.8|3
1640350590000|2021-12-24 12:56:30|2851|2845|2851|2845|2851.3|2845.3|2851|2845|3
1640350600000|2021-12-24 12:56:40|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1640350620000|2021-12-24 12:57:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1640350630000|2021-12-24 12:57:10|2849.8|2843.8|2849|2843|2849.8|2843.8|2849|2843|2
1640350640000|2021-12-24 12:57:20|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1640350650000|2021-12-24 12:57:30|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1640350660000|2021-12-24 12:57:40|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1640350670000|2021-12-24 12:57:50|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|4
1640350680000|2021-12-24 12:58:00|2848.8|2842.8|2847.3|2841.3|2848.8|2842.8|2847.3|2841.3|7
1640350690000|2021-12-24 12:58:10|2847.5|2841.5|2850.5|2844.5|2850.5|2844.5|2846.3|2840.3|11
1640350700000|2021-12-24 12:58:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1640350710000|2021-12-24 12:58:30|2849.3|2843.3|2848.8|2842.8|2849.5|2843.5|2848|2842|6
1640350730000|2021-12-24 12:58:50|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|2
1640350740000|2021-12-24 12:59:00|2849.5|2843.5|2849.8|2843.8|2850|2844|2849.5|2843.5|4
1640350750000|2021-12-24 12:59:10|2850|2844|2850.3|2844.3|2850.5|2844.5|2850|2844|6
1640350760000|2021-12-24 12:59:20|2850.5|2844.5|2849.3|2843.3|2850.5|2844.5|2849.3|2843.3|3
1640350770000|2021-12-24 12:59:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1640350780000|2021-12-24 12:59:40|2847.8|2841.8|2847.8|2841.8|2848.3|2842.3|2847.5|2841.5|5
1640350800000|2021-12-24 13:00:00|2848.3|2842.3|2850.8|2844.8|2851|2845|2848.3|2842.3|16
1640350810000|2021-12-24 13:00:10|2850.5|2844.5|2848.8|2842.8|2851|2845|2848.8|2842.8|14
1640350820000|2021-12-24 13:00:20|2848.5|2842.5|2848.8|2842.8|2849|2843|2847.5|2841.5|7
1640350830000|2021-12-24 13:00:30|2849|2843|2848.8|2842.8|2849.3|2843.3|2848.8|2842.8|4
1640350840000|2021-12-24 13:00:40|2849.6|2843.6|2850.4|2844.4|2850.4|2844.4|2849.6|2843.6|2
1640350850000|2021-12-24 13:00:50|2850.8|2844.8|2848.3|2842.3|2851.3|2845.3|2848.3|2842.3|5
1640350860000|2021-12-24 13:01:00|2848|2842|2848|2842|2848.5|2842.5|2848|2842|6
1640350870000|2021-12-24 13:01:10|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1640350880000|2021-12-24 13:01:20|2848|2842|2848.5|2842.5|2849.3|2843.3|2848|2842|4
1640350890000|2021-12-24 13:01:30|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1640350900000|2021-12-24 13:01:40|2848.8|2842.8|2848.3|2842.3|2849|2843|2848.3|2842.3|6
1640350910000|2021-12-24 13:01:50|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2848.3|2842.3|2
1640350920000|2021-12-24 13:02:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1640350930000|2021-12-24 13:02:10|2848.8|2842.8|2848|2842|2848.8|2842.8|2848|2842|4
1640350940000|2021-12-24 13:02:20|2848.3|2842.3|2849.5|2843.5|2849.5|2843.5|2848|2842|6
1640350950000|2021-12-24 13:02:30|2849.3|2843.3|2848.5|2842.5|2849.3|2843.3|2848.5|2842.5|3
1640350990000|2021-12-24 13:03:10|2848.8|2842.8|2849|2843|2849.3|2843.3|2848.8|2842.8|5
1640351000000|2021-12-24 13:03:20|2848.8|2842.8|2849|2843|2849.3|2843.3|2848.8|2842.8|6
1640351010000|2021-12-24 13:03:30|2849.3|2843.3|2848.8|2842.8|2850|2844|2848.8|2842.8|8
1640351020000|2021-12-24 13:03:40|2849|2843|2847.8|2841.8|2849|2843|2847.3|2841.3|10
1640351030000|2021-12-24 13:03:50|2847.3|2841.3|2847.8|2841.8|2847.8|2841.8|2846.5|2840.5|5
1640351040000|2021-12-24 13:04:00|2847.5|2841.5|2846.8|2840.8|2848|2842|2846.8|2840.8|10
1640351050000|2021-12-24 13:04:10|2846.3|2840.3|2847|2841|2847|2841|2846.3|2840.3|11
1640351060000|2021-12-24 13:04:20|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1640351070000|2021-12-24 13:04:30|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1640351080000|2021-12-24 13:04:40|2846.5|2840.5|2845.3|2839.3|2846.5|2840.5|2845|2839|8
1640351090000|2021-12-24 13:04:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1640351100000|2021-12-24 13:05:00|2844.8|2838.8|2845.5|2839.5|2846|2840|2844.8|2838.8|6
1640351120000|2021-12-24 13:05:20|2845.8|2839.8|2846.5|2840.5|2846.8|2840.8|2845.5|2839.5|10
1640351130000|2021-12-24 13:05:30|2846.8|2840.8|2848.8|2842.8|2849.8|2843.8|2846.3|2840.3|8
1640351150000|2021-12-24 13:05:50|2849.5|2843.5|2849|2843|2849.5|2843.5|2849|2843|2
1640351160000|2021-12-24 13:06:00|2849.5|2843.5|2849|2843|2849.8|2843.8|2849|2843|4
1640351170000|2021-12-24 13:06:10|2848.8|2842.8|2848.5|2842.5|2849|2843|2848.5|2842.5|3
1640351190000|2021-12-24 13:06:30|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1640351200000|2021-12-24 13:06:40|2849|2843|2849.5|2843.5|2849.8|2843.8|2849|2843|5
1640351210000|2021-12-24 13:06:50|2849.3|2843.3|2850.8|2844.8|2851|2845|2849.3|2843.3|3
1640351220000|2021-12-24 13:07:00|2851|2845|2850.8|2844.8|2851.3|2845.3|2850.5|2844.5|6
1640351240000|2021-12-24 13:07:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1640351250000|2021-12-24 13:07:30|2851.5|2845.5|2850.5|2844.5|2851.5|2845.5|2850.5|2844.5|4
1640351260000|2021-12-24 13:07:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1640351270000|2021-12-24 13:07:50|2850|2844|2848.3|2842.3|2850|2844|2848.3|2842.3|4
1640351280000|2021-12-24 13:08:00|2848|2842|2847.5|2841.5|2848|2842|2847.5|2841.5|3
1640351290000|2021-12-24 13:08:10|2847|2841|2849|2843|2849.3|2843.3|2847|2841|5
1640351300000|2021-12-24 13:08:20|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1640351320000|2021-12-24 13:08:40|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|4
1640351330000|2021-12-24 13:08:50|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1640351350000|2021-12-24 13:09:10|2849|2843|2849|2843|2849|2843|2848.8|2842.8|3
1640351360000|2021-12-24 13:09:20|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1640351380000|2021-12-24 13:09:40|2849.8|2843.8|2850.8|2844.8|2850.8|2844.8|2849.8|2843.8|4
1640351390000|2021-12-24 13:09:50|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1640351400000|2021-12-24 13:10:00|2850.3|2844.3|2849.3|2843.3|2850.3|2844.3|2849.3|2843.3|3
1640351410000|2021-12-24 13:10:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1640351420000|2021-12-24 13:10:20|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1640351430000|2021-12-24 13:10:30|2849.3|2843.3|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|3
1640351440000|2021-12-24 13:10:40|2849.5|2843.5|2849|2843|2849.5|2843.5|2848.5|2842.5|4
1640351470000|2021-12-24 13:11:10|2848.8|2842.8|2846.3|2840.3|2848.8|2842.8|2846.3|2840.3|3
1640351480000|2021-12-24 13:11:20|2846|2840|2846.3|2840.3|2846.3|2840.3|2846|2840|2
1640351490000|2021-12-24 13:11:30|2846|2840|2846|2840|2846|2840|2846|2840|1
1640351500000|2021-12-24 13:11:40|2845.8|2839.8|2845|2839|2845.8|2839.8|2845|2839|6
1640351510000|2021-12-24 13:11:50|2845.3|2839.3|2844.5|2838.5|2845.5|2839.5|2844.5|2838.5|4
1640351520000|2021-12-24 13:12:00|2844.8|2838.8|2846.5|2840.5|2846.8|2840.8|2844.8|2838.8|6
1640351530000|2021-12-24 13:12:10|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|4
1640351540000|2021-12-24 13:12:20|2846.3|2840.3|2846.5|2840.5|2847|2841|2846.3|2840.3|6
1640351550000|2021-12-24 13:12:30|2846.8|2840.8|2844.5|2838.5|2846.8|2840.8|2844.5|2838.5|7
1640351560000|2021-12-24 13:12:40|2844|2838|2844.5|2838.5|2844.5|2838.5|2844|2838|2
1640351570000|2021-12-24 13:12:50|2844.8|2838.8|2843.6|2837.6|2844.8|2838.8|2843.6|2837.6|4
1640351580000|2021-12-24 13:13:00|2843.3|2837.3|2845.3|2839.3|2845.3|2839.3|2843|2837|5
1640351590000|2021-12-24 13:13:10|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|4
1640351600000|2021-12-24 13:13:20|2845|2839|2845|2839|2845.5|2839.5|2845|2839|4
1640351610000|2021-12-24 13:13:30|2845.5|2839.5|2845|2839|2845.8|2839.8|2845|2839|4
1640351620000|2021-12-24 13:13:40|2845.5|2839.5|2844.5|2838.5|2845.5|2839.5|2844.5|2838.5|7
1640351630000|2021-12-24 13:13:50|2844.8|2838.8|2844.8|2838.8|2845.5|2839.5|2844.8|2838.8|7
1640351640000|2021-12-24 13:14:00|2845|2839|2843.3|2837.3|2845.5|2839.5|2843.3|2837.3|13
1640351650000|2021-12-24 13:14:10|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|4
1640351660000|2021-12-24 13:14:20|2843.3|2837.3|2843.5|2837.5|2843.8|2837.8|2843.3|2837.3|5
1640351670000|2021-12-24 13:14:30|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640351680000|2021-12-24 13:14:40|2844|2838|2844.3|2838.3|2844.3|2838.3|2843.8|2837.8|3
1640351690000|2021-12-24 13:14:50|2844|2838|2845.8|2839.8|2845.8|2839.8|2844|2838|6
1640351700000|2021-12-24 13:15:00|2846|2840|2846|2840|2846|2840|2845.5|2839.5|4
1640351710000|2021-12-24 13:15:10|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1640351720000|2021-12-24 13:15:20|2845.8|2839.8|2847.3|2841.3|2847.3|2841.3|2845.8|2839.8|6
1640351730000|2021-12-24 13:15:30|2847.5|2841.5|2846.3|2840.3|2847.5|2841.5|2846.3|2840.3|5
1640351750000|2021-12-24 13:15:50|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1640351760000|2021-12-24 13:16:00|2846.8|2840.8|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|3
1640351770000|2021-12-24 13:16:10|2845.8|2839.8|2846|2840|2846|2840|2845.5|2839.5|8
1640351790000|2021-12-24 13:16:30|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1640351820000|2021-12-24 13:17:00|2845.3|2839.3|2845|2839|2846|2840|2845|2839|6
1640351850000|2021-12-24 13:17:30|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|6
1640351860000|2021-12-24 13:17:40|2846.3|2840.3|2846|2840|2846.5|2840.5|2846|2840|3
1640351870000|2021-12-24 13:17:50|2846.3|2840.3|2845.3|2839.3|2846.3|2840.3|2845.3|2839.3|3
1640351880000|2021-12-24 13:18:00|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1640351890000|2021-12-24 13:18:10|2845|2839|2845|2839|2845.3|2839.3|2845|2839|3
1640351900000|2021-12-24 13:18:20|2844.5|2838.5|2842.3|2836.3|2844.5|2838.5|2842.3|2836.3|9
1640351910000|2021-12-24 13:18:30|2842|2836|2841.3|2835.3|2842.3|2836.3|2841.3|2835.3|4
1640351920000|2021-12-24 13:18:40|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1640351960000|2021-12-24 13:19:20|2841.8|2835.8|2842.3|2836.3|2842.8|2836.8|2841.8|2835.8|4
1640351990000|2021-12-24 13:19:50|2841.8|2835.8|2842|2836|2842.5|2836.5|2841.5|2835.5|9
1640352000000|2021-12-24 13:20:00|2841.8|2835.8|2841.5|2835.5|2842|2836|2841.3|2835.3|9
1640352010000|2021-12-24 13:20:10|2841.3|2835.3|2841.5|2835.5|2842|2836|2841.3|2835.3|7
1640352020000|2021-12-24 13:20:20|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|3
1640352030000|2021-12-24 13:20:30|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1640352040000|2021-12-24 13:20:40|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.5|2835.5|2
1640352050000|2021-12-24 13:20:50|2841.8|2835.8|2842|2836|2842.3|2836.3|2841.8|2835.8|3
1640352090000|2021-12-24 13:21:30|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|2
1640352100000|2021-12-24 13:21:40|2841.8|2835.8|2842.5|2836.5|2842.5|2836.5|2841.8|2835.8|2
1640352110000|2021-12-24 13:21:50|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1640352120000|2021-12-24 13:22:00|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1640352140000|2021-12-24 13:22:20|2842.3|2836.3|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|5
1640352150000|2021-12-24 13:22:30|2842|2836|2842|2836|2842.5|2836.5|2842|2836|4
1640352170000|2021-12-24 13:22:50|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1640352190000|2021-12-24 13:23:10|2842|2836|2841.8|2835.8|2842.3|2836.3|2841.5|2835.5|6
1640352210000|2021-12-24 13:23:30|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|3
1640352240000|2021-12-24 13:24:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1640352270000|2021-12-24 13:24:30|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1640352290000|2021-12-24 13:24:50|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1640352300000|2021-12-24 13:25:00|2842.8|2836.8|2844|2838|2844|2838|2842.8|2836.8|8
1640352320000|2021-12-24 13:25:20|2844.3|2838.3|2844|2838|2844.3|2838.3|2843.5|2837.5|6
1640352330000|2021-12-24 13:25:30|2843.8|2837.8|2844.3|2838.3|2844.3|2838.3|2843.8|2837.8|3
1640352380000|2021-12-24 13:26:20|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640352400000|2021-12-24 13:26:40|2844.8|2838.8|2844.8|2838.8|2845.3|2839.3|2844.8|2838.8|4
1640352450000|2021-12-24 13:27:30|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1640352470000|2021-12-24 13:27:50|2844|2838|2843.8|2837.8|2844.3|2838.3|2843.8|2837.8|4
1640352490000|2021-12-24 13:28:10|2843.3|2837.3|2844|2838|2844|2838|2843.3|2837.3|2
1640352520000|2021-12-24 13:28:40|2844.3|2838.3|2844|2838|2844.5|2838.5|2843.8|2837.8|8
1640352530000|2021-12-24 13:28:50|2843.5|2837.5|2842.8|2836.8|2844.5|2838.5|2842.8|2836.8|8
1640352540000|2021-12-24 13:29:00|2842.5|2836.5|2842|2836|2842.8|2836.8|2842|2836|10
1640352550000|2021-12-24 13:29:10|2842.3|2836.3|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|5
1640352570000|2021-12-24 13:29:30|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1640352590000|2021-12-24 13:29:50|2842|2836|2842|2836|2842|2836|2842|2836|1
1640352600000|2021-12-24 13:30:00|2841.8|2835.8|2841.8|2835.8|2842|2836|2841.8|2835.8|3
1640352610000|2021-12-24 13:30:10|2842|2836|2842|2836|2842|2836|2842|2836|1
1640352620000|2021-12-24 13:30:20|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1640352630000|2021-12-24 13:30:30|2842.3|2836.3|2843.3|2837.3|2843.3|2837.3|2842.3|2836.3|3
1640352640000|2021-12-24 13:30:40|2843|2837|2843.5|2837.5|2843.5|2837.5|2843|2837|3
1640352650000|2021-12-24 13:30:50|2844|2838|2843.8|2837.8|2844.8|2838.8|2843.8|2837.8|7
1640352660000|2021-12-24 13:31:00|2843.5|2837.5|2843.3|2837.3|2843.5|2837.5|2843.3|2837.3|2
1640352670000|2021-12-24 13:31:10|2843|2837|2843.3|2837.3|2843.3|2837.3|2843|2837|6
1640352680000|2021-12-24 13:31:20|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1640352720000|2021-12-24 13:32:00|2843.8|2837.8|2843.5|2837.5|2843.8|2837.8|2843.5|2837.5|2
1640352730000|2021-12-24 13:32:10|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1640352740000|2021-12-24 13:32:20|2844.3|2838.3|2844.8|2838.8|2845.5|2839.5|2844.3|2838.3|3
1640352750000|2021-12-24 13:32:30|2845.3|2839.3|2844.3|2838.3|2845.3|2839.3|2844.3|2838.3|5
1640352760000|2021-12-24 13:32:40|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1640352790000|2021-12-24 13:33:10|2845.3|2839.3|2845.8|2839.8|2846|2840|2845.3|2839.3|3
1640352820000|2021-12-24 13:33:40|2845.3|2839.3|2844.5|2838.5|2845.3|2839.3|2844.3|2838.3|4
1640352830000|2021-12-24 13:33:50|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1640352840000|2021-12-24 13:34:00|2843.8|2837.8|2843.3|2837.3|2843.8|2837.8|2843.3|2837.3|3
1640352850000|2021-12-24 13:34:10|2842.8|2836.8|2844|2838|2844.3|2838.3|2842.8|2836.8|3
1640352870000|2021-12-24 13:34:30|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640352880000|2021-12-24 13:34:40|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1640352900000|2021-12-24 13:35:00|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1640352930000|2021-12-24 13:35:30|2843.8|2837.8|2844.5|2838.5|2844.5|2838.5|2843.8|2837.8|2
1640352940000|2021-12-24 13:35:40|2844|2838|2844|2838|2844|2838|2844|2838|1
1640352990000|2021-12-24 13:36:30|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1640353000000|2021-12-24 13:36:40|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1640353020000|2021-12-24 13:37:00|2844.3|2838.3|2843.5|2837.5|2844.3|2838.3|2843.5|2837.5|2
1640353040000|2021-12-24 13:37:20|2842.8|2836.8|2841.8|2835.8|2842.8|2836.8|2841.8|2835.8|3
1640353050000|2021-12-24 13:37:30|2842|2836|2842|2836|2842|2836|2842|2836|1
1640353060000|2021-12-24 13:37:40|2841.5|2835.5|2841.3|2835.3|2842.3|2836.3|2841|2835|6
1640353090000|2021-12-24 13:38:10|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1640353100000|2021-12-24 13:38:20|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1640353110000|2021-12-24 13:38:30|2841.3|2835.3|2839.3|2833.3|2841.3|2835.3|2839|2833|6
1640353120000|2021-12-24 13:38:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640353130000|2021-12-24 13:38:50|2840.8|2834.8|2841|2835|2841|2835|2840.5|2834.5|5
1640353140000|2021-12-24 13:39:00|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1640353150000|2021-12-24 13:39:10|2841|2835|2841|2835|2841|2835|2841|2835|1
1640353170000|2021-12-24 13:39:30|2840.5|2834.5|2840.5|2834.5|2841|2835|2840.5|2834.5|3
1640353180000|2021-12-24 13:39:40|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1640353200000|2021-12-24 13:40:00|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1640353210000|2021-12-24 13:40:10|2841|2835|2842|2836|2842|2836|2841|2835|5
1640353220000|2021-12-24 13:40:20|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1640353240000|2021-12-24 13:40:40|2841.8|2835.8|2842.3|2836.3|2842.3|2836.3|2841.8|2835.8|8
1640353250000|2021-12-24 13:40:50|2842|2836|2842.3|2836.3|2842.3|2836.3|2841.8|2835.8|4
1640353270000|2021-12-24 13:41:10|2842|2836|2842|2836|2842.3|2836.3|2842|2836|3
1640353280000|2021-12-24 13:41:20|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1640353290000|2021-12-24 13:41:30|2842|2836|2842|2836|2842.3|2836.3|2842|2836|3
1640353300000|2021-12-24 13:41:40|2841.8|2835.8|2842.3|2836.3|2842.3|2836.3|2841.8|2835.8|3
1640353320000|2021-12-24 13:42:00|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|2
1640353330000|2021-12-24 13:42:10|2842|2836|2842|2836|2842.3|2836.3|2841.5|2835.5|7
1640353340000|2021-12-24 13:42:20|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|4
1640353350000|2021-12-24 13:42:30|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1640353360000|2021-12-24 13:42:40|2842.3|2836.3|2842.8|2836.8|2842.8|2836.8|2842.3|2836.3|2
1640353370000|2021-12-24 13:42:50|2843.3|2837.3|2843.3|2837.3|2844.5|2838.5|2843.3|2837.3|5
1640353380000|2021-12-24 13:43:00|2843|2837|2841.8|2835.8|2843|2837|2841.8|2835.8|5
1640353390000|2021-12-24 13:43:10|2841.5|2835.5|2840.8|2834.8|2841.5|2835.5|2840.8|2834.8|2
1640353400000|2021-12-24 13:43:20|2841|2835|2841|2835|2841|2835|2841|2835|1
1640353420000|2021-12-24 13:43:40|2841.3|2835.3|2842.3|2836.3|2842.5|2836.5|2841.3|2835.3|5
1640353430000|2021-12-24 13:43:50|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1640353440000|2021-12-24 13:44:00|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1640353460000|2021-12-24 13:44:20|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1640353490000|2021-12-24 13:44:50|2841.3|2835.3|2841|2835|2841.3|2835.3|2841|2835|4
1640353520000|2021-12-24 13:45:20|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1640353540000|2021-12-24 13:45:40|2840.8|2834.8|2841.5|2835.5|2841.5|2835.5|2840.8|2834.8|2
1640353560000|2021-12-24 13:46:00|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1640353570000|2021-12-24 13:46:10|2841.8|2835.8|2840.8|2834.8|2841.8|2835.8|2840.3|2834.3|7
1640353580000|2021-12-24 13:46:20|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1640353630000|2021-12-24 13:47:10|2840|2834|2840|2834|2840|2834|2840|2834|1
1640353670000|2021-12-24 13:47:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640353690000|2021-12-24 13:48:10|2839.5|2833.5|2840|2834|2840|2834|2839.5|2833.5|2
1640353700000|2021-12-24 13:48:20|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|2
1640353710000|2021-12-24 13:48:30|2840|2834|2839.8|2833.8|2840.3|2834.3|2839.8|2833.8|4
1640353720000|2021-12-24 13:48:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640353730000|2021-12-24 13:48:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640353740000|2021-12-24 13:49:00|2839.5|2833.5|2839|2833|2839.5|2833.5|2839|2833|2
1640353780000|2021-12-24 13:49:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640353820000|2021-12-24 13:50:20|2839.8|2833.8|2839.8|2833.8|2840|2834|2839.5|2833.5|4
1640353900000|2021-12-24 13:51:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640353930000|2021-12-24 13:52:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640353980000|2021-12-24 13:53:00|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640354000000|2021-12-24 13:53:20|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640354010000|2021-12-24 13:53:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640354050000|2021-12-24 13:54:10|2839|2833|2839.3|2833.3|2839.3|2833.3|2839|2833|2
1640354100000|2021-12-24 13:55:00|2839.5|2833.5|2838.5|2832.5|2839.5|2833.5|2838.5|2832.5|4
1640354130000|2021-12-24 13:55:30|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|2
1640354140000|2021-12-24 13:55:40|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1640354180000|2021-12-24 13:56:20|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640354190000|2021-12-24 13:56:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640354210000|2021-12-24 13:56:50|2839|2833|2838.8|2832.8|2839|2833|2838.5|2832.5|3
1640354220000|2021-12-24 13:57:00|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1640354240000|2021-12-24 13:57:20|2838.3|2832.3|2838.8|2832.8|2838.8|2832.8|2838.3|2832.3|2
1640354290000|2021-12-24 13:58:10|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1640354320000|2021-12-24 13:58:40|2839|2833|2839.8|2833.8|2839.8|2833.8|2839|2833|4
1640354330000|2021-12-24 13:58:50|2840|2834|2839.3|2833.3|2840|2834|2839.3|2833.3|3
1640354350000|2021-12-24 13:59:10|2839|2833|2838.8|2832.8|2839|2833|2838.5|2832.5|4
1640354370000|2021-12-24 13:59:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1640354380000|2021-12-24 13:59:40|2839.8|2833.8|2838.8|2832.8|2839.8|2833.8|2838.8|2832.8|3
1640354390000|2021-12-24 13:59:50|2839|2833|2839|2833|2839|2833|2838.8|2832.8|3
1640354400000|2021-12-24 14:00:00|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|5
1640354410000|2021-12-24 14:00:10|2839|2833|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|3
1640354420000|2021-12-24 14:00:20|2839|2833|2838.8|2832.8|2839.3|2833.3|2838.8|2832.8|6
1640354430000|2021-12-24 14:00:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1640354440000|2021-12-24 14:00:40|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|6
1640354450000|2021-12-24 14:00:50|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839|2833|3
1640354460000|2021-12-24 14:01:00|2839|2833|2838.5|2832.5|2839|2833|2838.5|2832.5|3
1640354480000|2021-12-24 14:01:20|2838.8|2832.8|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|2
1640354490000|2021-12-24 14:01:30|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640354510000|2021-12-24 14:01:50|2839|2833|2838.5|2832.5|2839|2833|2838.5|2832.5|3
1640354530000|2021-12-24 14:02:10|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|5
1640354540000|2021-12-24 14:02:20|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1640354550000|2021-12-24 14:02:30|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1640354570000|2021-12-24 14:02:50|2840|2834|2840.5|2834.5|2840.5|2834.5|2840|2834|3
1640354580000|2021-12-24 14:03:00|2840.8|2834.8|2840.8|2834.8|2841|2835|2840.8|2834.8|3
1640354590000|2021-12-24 14:03:10|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|4
1640354600000|2021-12-24 14:03:20|2841|2835|2841.3|2835.3|2841.5|2835.5|2840.8|2834.8|11
1640354610000|2021-12-24 14:03:30|2841|2835|2840.5|2834.5|2841|2835|2840.5|2834.5|3
1640354670000|2021-12-24 14:04:30|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1640354680000|2021-12-24 14:04:40|2841|2835|2841|2835|2841|2835|2841|2835|1
1640354690000|2021-12-24 14:04:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1640354700000|2021-12-24 14:05:00|2840.8|2834.8|2840|2834|2840.8|2834.8|2840|2834|3
1640354750000|2021-12-24 14:05:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1640354760000|2021-12-24 14:06:00|2839|2833|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|4
1640354770000|2021-12-24 14:06:10|2839|2833|2839|2833|2839|2833|2839|2833|1
1640354780000|2021-12-24 14:06:20|2838.8|2832.8|2839|2833|2839|2833|2838.8|2832.8|2
1640354790000|2021-12-24 14:06:30|2838.8|2832.8|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|2
1640354830000|2021-12-24 14:07:10|2838.3|2832.3|2839|2833|2839|2833|2838.3|2832.3|4
1640354860000|2021-12-24 14:07:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|3
1640354920000|2021-12-24 14:08:40|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1640354940000|2021-12-24 14:09:00|2839|2833|2839|2833|2839|2833|2838.8|2832.8|3
1640354970000|2021-12-24 14:09:30|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|3
1640354990000|2021-12-24 14:09:50|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1640355000000|2021-12-24 14:10:00|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1640355010000|2021-12-24 14:10:10|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1640355020000|2021-12-24 14:10:20|2839.8|2833.8|2840.3|2834.3|2840.3|2834.3|2839.8|2833.8|4
1640355030000|2021-12-24 14:10:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1640355040000|2021-12-24 14:10:40|2838.8|2832.8|2839|2833|2839|2833|2838.5|2832.5|4
1640355060000|2021-12-24 14:11:00|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640355070000|2021-12-24 14:11:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640355100000|2021-12-24 14:11:40|2839|2833|2838.5|2832.5|2839|2833|2838.5|2832.5|2
1640355110000|2021-12-24 14:11:50|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640355130000|2021-12-24 14:12:10|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640355140000|2021-12-24 14:12:20|2839|2833|2839.5|2833.5|2839.5|2833.5|2839|2833|2
1640355150000|2021-12-24 14:12:30|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1640355160000|2021-12-24 14:12:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1640355170000|2021-12-24 14:12:50|2839|2833|2839|2833|2839.3|2833.3|2839|2833|3
1640355180000|2021-12-24 14:13:00|2839.3|2833.3|2839|2833|2839.5|2833.5|2838.8|2832.8|7
1640355200000|2021-12-24 14:13:20|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640355240000|2021-12-24 14:14:00|2839.8|2833.8|2842.5|2836.5|2843|2837|2839.8|2833.8|9
1640355250000|2021-12-24 14:14:10|2842|2836|2842|2836|2842.3|2836.3|2842|2836|3
1640355260000|2021-12-24 14:14:20|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|6
1640355270000|2021-12-24 14:14:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1640355280000|2021-12-24 14:14:40|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1640355290000|2021-12-24 14:14:50|2841.5|2835.5|2842|2836|2842.5|2836.5|2841.5|2835.5|5
1640355310000|2021-12-24 14:15:10|2841.8|2835.8|2841.8|2835.8|2842.3|2836.3|2841.8|2835.8|4
1640355320000|2021-12-24 14:15:20|2842.5|2836.5|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|2
1640355330000|2021-12-24 14:15:30|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1640355350000|2021-12-24 14:15:50|2841.8|2835.8|2841.3|2835.3|2841.8|2835.8|2841.3|2835.3|2
1640355520000|2021-12-24 14:18:40|2841|2835|2841|2835|2841|2835|2841|2835|1
1640355570000|2021-12-24 14:19:30|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|2
1640355610000|2021-12-24 14:20:10|2841.5|2835.5|2842|2836|2842|2836|2841.5|2835.5|2
1640355660000|2021-12-24 14:21:00|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.5|2835.5|2
1640355700000|2021-12-24 14:21:40|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1640355720000|2021-12-24 14:22:00|2841.3|2835.3|2840.8|2834.8|2841.5|2835.5|2840.8|2834.8|3
1640355730000|2021-12-24 14:22:10|2840.5|2834.5|2840.3|2834.3|2840.8|2834.8|2840.3|2834.3|6
1640355740000|2021-12-24 14:22:20|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|3
1640355750000|2021-12-24 14:22:30|2840.3|2834.3|2840.8|2834.8|2840.8|2834.8|2840.3|2834.3|3
1640355760000|2021-12-24 14:22:40|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840|2834|4
1640355770000|2021-12-24 14:22:50|2840|2834|2840.3|2834.3|2840.8|2834.8|2840|2834|4
1640355800000|2021-12-24 14:23:20|2839.8|2833.8|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|2
1640355810000|2021-12-24 14:23:30|2839.8|2833.8|2839.5|2833.5|2840.5|2834.5|2839.5|2833.5|4
1640355820000|2021-12-24 14:23:40|2840|2834|2839.3|2833.3|2840|2834|2839.3|2833.3|7
1640355830000|2021-12-24 14:23:50|2839.8|2833.8|2839|2833|2839.8|2833.8|2839|2833|5
1640355850000|2021-12-24 14:24:10|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1640355860000|2021-12-24 14:24:20|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|9
1640355870000|2021-12-24 14:24:30|2839|2833|2839|2833|2839.8|2833.8|2839|2833|5
1640355880000|2021-12-24 14:24:40|2839.3|2833.3|2839.5|2833.5|2839.8|2833.8|2839.3|2833.3|3
1640355890000|2021-12-24 14:24:50|2839.3|2833.3|2839.3|2833.3|2839.5|2833.5|2839|2833|7
1640355900000|2021-12-24 14:25:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|4
1640355910000|2021-12-24 14:25:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1640355930000|2021-12-24 14:25:30|2839.3|2833.3|2836.5|2830.5|2839.3|2833.3|2836.5|2830.5|4
1640355940000|2021-12-24 14:25:40|2836.8|2830.8|2837.3|2831.3|2837.3|2831.3|2836.8|2830.8|2
1640355960000|2021-12-24 14:26:00|2836.8|2830.8|2836.8|2830.8|2837.3|2831.3|2836.5|2830.5|5
1640355970000|2021-12-24 14:26:10|2837|2831|2836.8|2830.8|2837|2831|2836.5|2830.5|6
1640355980000|2021-12-24 14:26:20|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1640355990000|2021-12-24 14:26:30|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1640356000000|2021-12-24 14:26:40|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|3
1640356020000|2021-12-24 14:27:00|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|5
1640356030000|2021-12-24 14:27:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1640356040000|2021-12-24 14:27:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1640356050000|2021-12-24 14:27:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1640356060000|2021-12-24 14:27:40|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1640356070000|2021-12-24 14:27:50|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|3
1640356080000|2021-12-24 14:28:00|2835.3|2829.3|2835.3|2829.3|2836|2830|2834.5|2828.5|8
1640356090000|2021-12-24 14:28:10|2835.5|2829.5|2835|2829|2835.5|2829.5|2835|2829|2
1640356100000|2021-12-24 14:28:20|2835.3|2829.3|2835|2829|2835.3|2829.3|2834.5|2828.5|8
1640356110000|2021-12-24 14:28:30|2835.3|2829.3|2835.5|2829.5|2835.8|2829.8|2835.3|2829.3|8
1640356120000|2021-12-24 14:28:40|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1640356140000|2021-12-24 14:29:00|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|4
1640356160000|2021-12-24 14:29:20|2835.3|2829.3|2835.3|2829.3|2836.3|2830.3|2834.5|2828.5|11
1640356170000|2021-12-24 14:29:30|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2835.5|2829.5|4
1640356200000|2021-12-24 14:30:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1640356210000|2021-12-24 14:30:10|2836|2830|2835.8|2829.8|2836|2830|2835.5|2829.5|3
1640356220000|2021-12-24 14:30:20|2836|2830|2835.8|2829.8|2836|2830|2835.5|2829.5|8
1640356230000|2021-12-24 14:30:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640356240000|2021-12-24 14:30:40|2835.8|2829.8|2835.8|2829.8|2837|2831|2835.3|2829.3|9
1640356270000|2021-12-24 14:31:10|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|2
1640356310000|2021-12-24 14:31:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1640356320000|2021-12-24 14:32:00|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1640356330000|2021-12-24 14:32:10|2835.8|2829.8|2835.5|2829.5|2836|2830|2835.5|2829.5|6
1640356340000|2021-12-24 14:32:20|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|11
1640356350000|2021-12-24 14:32:30|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1640356370000|2021-12-24 14:32:50|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2834.8|2828.8|12
1640356380000|2021-12-24 14:33:00|2835.8|2829.8|2835.8|2829.8|2836|2830|2835.3|2829.3|7
1640356390000|2021-12-24 14:33:10|2836|2830|2835.5|2829.5|2836|2830|2835.3|2829.3|10
1640356400000|2021-12-24 14:33:20|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|4
1640356410000|2021-12-24 14:33:30|2836.3|2830.3|2836|2830|2836.3|2830.3|2835.5|2829.5|12
1640356420000|2021-12-24 14:33:40|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1640356520000|2021-12-24 14:35:20|2836.8|2830.8|2836.3|2830.3|2836.8|2830.8|2836|2830|5
1640356530000|2021-12-24 14:35:30|2836|2830|2836|2830|2836.3|2830.3|2835.8|2829.8|10
1640356550000|2021-12-24 14:35:50|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1640356610000|2021-12-24 14:36:50|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836|2830|4
1640356620000|2021-12-24 14:37:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640356640000|2021-12-24 14:37:20|2836.5|2830.5|2836|2830|2836.5|2830.5|2836|2830|2
1640356740000|2021-12-24 14:39:00|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1640356880000|2021-12-24 14:41:20|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1640356890000|2021-12-24 14:41:30|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|3
1640356940000|2021-12-24 14:42:20|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|2
1640356950000|2021-12-24 14:42:30|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1640356980000|2021-12-24 14:43:00|2838|2832|2838|2832|2838|2832|2837.8|2831.8|3
1640357060000|2021-12-24 14:44:20|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1640357100000|2021-12-24 14:45:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1640357130000|2021-12-24 14:45:30|2837.8|2831.8|2837|2831|2837.8|2831.8|2837|2831|2
1640357150000|2021-12-24 14:45:50|2837.5|2831.5|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|3
1640357250000|2021-12-24 14:47:30|2837|2831|2837|2831|2837|2831|2837|2831|1
1640357280000|2021-12-24 14:48:00|2838|2832|2837|2831|2838|2832|2837|2831|3
1640357310000|2021-12-24 14:48:30|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1640357320000|2021-12-24 14:48:40|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1640357340000|2021-12-24 14:49:00|2836.3|2830.3|2836.8|2830.8|2837.3|2831.3|2836.3|2830.3|4
1640357460000|2021-12-24 14:51:00|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1640357530000|2021-12-24 14:52:10|2836|2830|2835.8|2829.8|2836|2830|2835.5|2829.5|3
1640357560000|2021-12-24 14:52:40|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|3
1640357580000|2021-12-24 14:53:00|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640357600000|2021-12-24 14:53:20|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1640357670000|2021-12-24 14:54:30|2834.8|2828.8|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|2
1640357700000|2021-12-24 14:55:00|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1640357720000|2021-12-24 14:55:20|2836.3|2830.3|2837.8|2831.8|2838|2832|2836.3|2830.3|3
1640357730000|2021-12-24 14:55:30|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1640357740000|2021-12-24 14:55:40|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1640357750000|2021-12-24 14:55:50|2837.3|2831.3|2836.5|2830.5|2837.8|2831.8|2835.8|2829.8|7
1640357760000|2021-12-24 14:56:00|2836.3|2830.3|2835.5|2829.5|2836.3|2830.3|2835.5|2829.5|2
1640357810000|2021-12-24 14:56:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640357820000|2021-12-24 14:57:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640357830000|2021-12-24 14:57:10|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.3|2829.3|3
1640357840000|2021-12-24 14:57:20|2835.3|2829.3|2835.3|2829.3|2835.5|2829.5|2835|2829|5
1640357850000|2021-12-24 14:57:30|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|8
1640357860000|2021-12-24 14:57:40|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|4
1640357870000|2021-12-24 14:57:50|2835|2829|2835|2829|2835.5|2829.5|2835|2829|5
1640357880000|2021-12-24 14:58:00|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1640357900000|2021-12-24 14:58:20|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1640357930000|2021-12-24 14:58:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640357940000|2021-12-24 14:59:00|2835|2829|2835|2829|2835|2829|2835|2829|1
1640357950000|2021-12-24 14:59:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1640357960000|2021-12-24 14:59:20|2835|2829|2835|2829|2835|2829|2835|2829|1
1640358000000|2021-12-24 15:00:00|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1640358010000|2021-12-24 15:00:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1640358020000|2021-12-24 15:00:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640358040000|2021-12-24 15:00:40|2835.3|2829.3|2835.5|2829.5|2835.8|2829.8|2835.3|2829.3|4
1640358070000|2021-12-24 15:01:10|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1640358080000|2021-12-24 15:01:20|2834.8|2828.8|2834.8|2828.8|2835|2829|2834.8|2828.8|3
1640358090000|2021-12-24 15:01:30|2834.5|2828.5|2834.5|2828.5|2835.5|2829.5|2834.5|2828.5|8
1640358100000|2021-12-24 15:01:40|2835|2829|2834.3|2828.3|2835|2829|2834.3|2828.3|5
1640358130000|2021-12-24 15:02:10|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.8|2827.8|3
1640358140000|2021-12-24 15:02:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640358190000|2021-12-24 15:03:10|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1640358240000|2021-12-24 15:04:00|2833|2827|2833|2827|2833|2827|2833|2827|1
1640358260000|2021-12-24 15:04:20|2833.3|2827.3|2833|2827|2833.3|2827.3|2833|2827|2
1640358290000|2021-12-24 15:04:50|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|2
1640358300000|2021-12-24 15:05:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640358310000|2021-12-24 15:05:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|5
1640358320000|2021-12-24 15:05:20|2833|2827|2833|2827|2833.3|2827.3|2833|2827|3
1640358330000|2021-12-24 15:05:30|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640358340000|2021-12-24 15:05:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1640358350000|2021-12-24 15:05:50|2833.5|2827.5|2834|2828|2834|2828|2833.5|2827.5|3
1640358400000|2021-12-24 15:06:40|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1640358560000|2021-12-24 15:09:20|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1640358580000|2021-12-24 15:09:40|2835|2829|2834.5|2828.5|2835|2829|2834.5|2828.5|2
1640358640000|2021-12-24 15:10:40|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1640358660000|2021-12-24 15:11:00|2834.8|2828.8|2835|2829|2835|2829|2834.8|2828.8|2
1640358780000|2021-12-24 15:13:00|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1640358800000|2021-12-24 15:13:20|2834|2828|2834.3|2828.3|2834.5|2828.5|2834|2828|6
1640358820000|2021-12-24 15:13:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1640358830000|2021-12-24 15:13:50|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1640358860000|2021-12-24 15:14:20|2834.5|2828.5|2834.3|2828.3|2834.5|2828.5|2834.3|2828.3|4
1640358890000|2021-12-24 15:14:50|2834|2828|2834|2828|2834|2828|2834|2828|1
1640358900000|2021-12-24 15:15:00|2833.8|2827.8|2833.8|2827.8|2834|2828|2833.8|2827.8|3
1640358920000|2021-12-24 15:15:20|2833|2827|2832.8|2826.8|2833.3|2827.3|2832.3|2826.3|7
1640358930000|2021-12-24 15:15:30|2832.5|2826.5|2833|2827|2833|2827|2832.5|2826.5|5
1640358940000|2021-12-24 15:15:40|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|6
1640358950000|2021-12-24 15:15:50|2832.8|2826.8|2831.5|2825.5|2832.8|2826.8|2830.8|2824.8|15
1640358960000|2021-12-24 15:16:00|2831.3|2825.3|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|9
1640358970000|2021-12-24 15:16:10|2830.5|2824.5|2829.5|2823.5|2830.5|2824.5|2828.8|2822.8|7
1640358980000|2021-12-24 15:16:20|2829.8|2823.8|2829.5|2823.5|2830|2824|2829.5|2823.5|4
1640359000000|2021-12-24 15:16:40|2829.8|2823.8|2830.8|2824.8|2830.8|2824.8|2829.8|2823.8|2
1640359020000|2021-12-24 15:17:00|2831|2825|2831.5|2825.5|2831.8|2825.8|2831|2825|6
1640359040000|2021-12-24 15:17:20|2831.3|2825.3|2830.5|2824.5|2831.3|2825.3|2830.5|2824.5|2
1640359050000|2021-12-24 15:17:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640359080000|2021-12-24 15:18:00|2831.3|2825.3|2832|2826|2832|2826|2831.3|2825.3|2
1640359090000|2021-12-24 15:18:10|2832.5|2826.5|2832.3|2826.3|2833|2827|2832|2826|8
1640359100000|2021-12-24 15:18:20|2832.5|2826.5|2832.3|2826.3|2832.8|2826.8|2832|2826|5
1640359130000|2021-12-24 15:18:50|2832.5|2826.5|2832.3|2826.3|2833.3|2827.3|2831.8|2825.8|10
1640359150000|2021-12-24 15:19:10|2832|2826|2832|2826|2833.5|2827.5|2831.5|2825.5|10
1640359160000|2021-12-24 15:19:20|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640359240000|2021-12-24 15:20:40|2833.3|2827.3|2832|2826|2833.3|2827.3|2831.8|2825.8|8
1640359250000|2021-12-24 15:20:50|2831.8|2825.8|2832|2826|2832.5|2826.5|2831.8|2825.8|3
1640359260000|2021-12-24 15:21:00|2831.8|2825.8|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|5
1640359270000|2021-12-24 15:21:10|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640359340000|2021-12-24 15:22:20|2831.8|2825.8|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|15
1640359350000|2021-12-24 15:22:30|2832|2826|2831.8|2825.8|2833|2827|2831.5|2825.5|28
1640359360000|2021-12-24 15:22:40|2831.5|2825.5|2831.8|2825.8|2832|2826|2831.5|2825.5|26
1640359370000|2021-12-24 15:22:50|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|25
1640359380000|2021-12-24 15:23:00|2831.5|2825.5|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|26
1640359390000|2021-12-24 15:23:10|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|27
1640359400000|2021-12-24 15:23:20|2832|2826|2831.5|2825.5|2832.3|2826.3|2831.3|2825.3|24
1640359410000|2021-12-24 15:23:30|2832|2826|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|26
1640359420000|2021-12-24 15:23:40|2832|2826|2831.8|2825.8|2832.5|2826.5|2831.5|2825.5|25
1640359430000|2021-12-24 15:23:50|2832|2826|2832|2826|2832.3|2826.3|2832|2826|3
1640359440000|2021-12-24 15:24:00|2831.8|2825.8|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|8
1640359460000|2021-12-24 15:24:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|7
1640359480000|2021-12-24 15:24:40|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640359490000|2021-12-24 15:24:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|3
1640359500000|2021-12-24 15:25:00|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640359530000|2021-12-24 15:25:30|2832|2826|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|4
1640359540000|2021-12-24 15:25:40|2831.5|2825.5|2832|2826|2833.3|2827.3|2831.5|2825.5|9
1640359550000|2021-12-24 15:25:50|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1640359560000|2021-12-24 15:26:00|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1640359590000|2021-12-24 15:26:30|2832.8|2826.8|2832.5|2826.5|2833|2827|2832.5|2826.5|3
1640359650000|2021-12-24 15:27:30|2832.8|2826.8|2833.5|2827.5|2834|2828|2832.8|2826.8|3
1640359680000|2021-12-24 15:28:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640359820000|2021-12-24 15:30:20|2833|2827|2832.3|2826.3|2833|2827|2832.3|2826.3|2
1640359830000|2021-12-24 15:30:30|2832|2826|2832|2826|2834|2828|2831.5|2825.5|13
1640359840000|2021-12-24 15:30:40|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|2
1640359850000|2021-12-24 15:30:50|2832|2826|2829.5|2823.5|2832|2826|2829.5|2823.5|7
1640359860000|2021-12-24 15:31:00|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2829.8|2823.8|5
1640359920000|2021-12-24 15:32:00|2831|2825|2832|2826|2832.5|2826.5|2831|2825|7
1640359970000|2021-12-24 15:32:50|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640359980000|2021-12-24 15:33:00|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640360010000|2021-12-24 15:33:30|2832.5|2826.5|2832|2826|2833|2827|2831|2825|6
1640360030000|2021-12-24 15:33:50|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1640360040000|2021-12-24 15:34:00|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1640360120000|2021-12-24 15:35:20|2832.5|2826.5|2832.8|2826.8|2833|2827|2832.5|2826.5|3
1640360170000|2021-12-24 15:36:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640360210000|2021-12-24 15:36:50|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640360240000|2021-12-24 15:37:20|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832|2826|3
1640360260000|2021-12-24 15:37:40|2832|2826|2830.5|2824.5|2832|2826|2830.5|2824.5|3
1640360270000|2021-12-24 15:37:50|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|3
1640360290000|2021-12-24 15:38:10|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640360320000|2021-12-24 15:38:40|2831.8|2825.8|2831.5|2825.5|2833|2827|2830.3|2824.3|11
1640360340000|2021-12-24 15:39:00|2831.8|2825.8|2831.3|2825.3|2832|2826|2830.3|2824.3|5
1640360360000|2021-12-24 15:39:20|2831.5|2825.5|2832.3|2826.3|2832.3|2826.3|2831.3|2825.3|5
1640360370000|2021-12-24 15:39:30|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640360380000|2021-12-24 15:39:40|2832.5|2826.5|2832.8|2826.8|2832.8|2826.8|2832|2826|5
1640360390000|2021-12-24 15:39:50|2832|2826|2832|2826|2832|2826|2832|2826|1
1640360410000|2021-12-24 15:40:10|2832.3|2826.3|2833|2827|2833|2827|2832.3|2826.3|2
1640360430000|2021-12-24 15:40:30|2832.8|2826.8|2832.8|2826.8|2833|2827|2832|2826|5
1640360470000|2021-12-24 15:41:10|2832.5|2826.5|2833|2827|2833|2827|2832.5|2826.5|3
1640360490000|2021-12-24 15:41:30|2833.3|2827.3|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|3
1640360530000|2021-12-24 15:42:10|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|3
1640360540000|2021-12-24 15:42:20|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1640360560000|2021-12-24 15:42:40|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1640360590000|2021-12-24 15:43:10|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1640360610000|2021-12-24 15:43:30|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|4
1640360750000|2021-12-24 15:45:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640360760000|2021-12-24 15:46:00|2833|2827|2833.8|2827.8|2834|2828|2833|2827|6
1640360770000|2021-12-24 15:46:10|2834|2828|2833.5|2827.5|2834|2828|2832.3|2826.3|5
1640360780000|2021-12-24 15:46:20|2833.3|2827.3|2832|2826|2834|2828|2831.3|2825.3|17
1640360790000|2021-12-24 15:46:30|2832.5|2826.5|2831.5|2825.5|2832.5|2826.5|2831.5|2825.5|2
1640360820000|2021-12-24 15:47:00|2831.8|2825.8|2833.5|2827.5|2833.5|2827.5|2831.5|2825.5|3
1640360840000|2021-12-24 15:47:20|2833.3|2827.3|2834.9|2828.9|2835.8|2829.8|2833.3|2827.3|11
1640360850000|2021-12-24 15:47:30|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1640360930000|2021-12-24 15:48:50|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1640360950000|2021-12-24 15:49:10|2834.3|2828.3|2835|2829|2835.5|2829.5|2834.3|2828.3|5
1640361040000|2021-12-24 15:50:40|2835.3|2829.3|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|2
1640361050000|2021-12-24 15:50:50|2835|2829|2834.3|2828.3|2836|2830|2834.3|2828.3|17
1640361060000|2021-12-24 15:51:00|2835|2829|2834.8|2828.8|2835|2829|2834.5|2828.5|4
1640361130000|2021-12-24 15:52:10|2835|2829|2836.3|2830.3|2836.3|2830.3|2835|2829|2
1640361270000|2021-12-24 15:54:30|2836|2830|2836|2830|2836.8|2830.8|2836|2830|3
1640361290000|2021-12-24 15:54:50|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1640361300000|2021-12-24 15:55:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1640361360000|2021-12-24 15:56:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1640361370000|2021-12-24 15:56:10|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1640361410000|2021-12-24 15:56:50|2835.8|2829.8|2835.5|2829.5|2836.5|2830.5|2835.3|2829.3|8
1640361420000|2021-12-24 15:57:00|2836|2830|2836|2830|2836.3|2830.3|2835.8|2829.8|4
1640361430000|2021-12-24 15:57:10|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1640361440000|2021-12-24 15:57:20|2835.3|2829.3|2836|2830|2836|2830|2835.3|2829.3|3
1640361650000|2021-12-24 16:00:50|2835.8|2829.8|2834.5|2828.5|2835.8|2829.8|2834.3|2828.3|4
1640361710000|2021-12-24 16:01:50|2835.8|2829.8|2835|2829|2835.8|2829.8|2835|2829|3
1640361750000|2021-12-24 16:02:30|2834.5|2828.5|2834.3|2828.3|2835|2829|2834.3|2828.3|4
1640361770000|2021-12-24 16:02:50|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1640361810000|2021-12-24 16:03:30|2835|2829|2832.5|2826.5|2835|2829|2831.4|2825.4|16
1640361850000|2021-12-24 16:04:10|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1640361920000|2021-12-24 16:05:20|2830.5|2824.5|2832.3|2826.3|2834|2828|2830.5|2824.5|8
1640361940000|2021-12-24 16:05:40|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640362160000|2021-12-24 16:09:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640362180000|2021-12-24 16:09:40|2832|2826|2831.9|2825.9|2833|2827|2831.9|2825.9|7
1640362190000|2021-12-24 16:09:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640362200000|2021-12-24 16:10:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1640362260000|2021-12-24 16:11:00|2831.8|2825.8|2832.6|2826.6|2834.3|2828.3|2830.5|2824.5|15
1640362270000|2021-12-24 16:11:10|2832.1|2826.1|2831.9|2825.9|2835|2829|2831.4|2825.4|11
1640362280000|2021-12-24 16:11:20|2831.5|2825.5|2830.3|2824.3|2833.9|2827.9|2830.3|2824.3|8
1640362310000|2021-12-24 16:11:50|2830|2824|2830.8|2824.8|2832.4|2826.4|2830|2824|8
1640362330000|2021-12-24 16:12:10|2830.5|2824.5|2832.3|2826.3|2834.1|2828.1|2829.5|2823.5|11
1640362390000|2021-12-24 16:13:10|2832|2826|2832.6|2826.6|2834|2828|2831.5|2825.5|7
1640362400000|2021-12-24 16:13:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640362460000|2021-12-24 16:14:20|2832.3|2826.3|2832.3|2826.3|2833.6|2827.6|2830.8|2824.8|9
1640362470000|2021-12-24 16:14:30|2832.5|2826.5|2832.3|2826.3|2833.9|2827.9|2831.8|2825.8|11
1640362480000|2021-12-24 16:14:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640362490000|2021-12-24 16:14:50|2832.3|2826.3|2831.5|2825.5|2832.3|2826.3|2831.5|2825.5|4
1640362700000|2021-12-24 16:18:20|2831.3|2825.3|2831.3|2825.3|2831.8|2825.8|2831.3|2825.3|3
1640362730000|2021-12-24 16:18:50|2831.5|2825.5|2833.3|2827.3|2834.5|2828.5|2831.5|2825.5|5
1640362780000|2021-12-24 16:19:40|2833|2827|2833.8|2827.8|2835.3|2829.3|2833|2827|5
1640362820000|2021-12-24 16:20:20|2833.5|2827.5|2833.5|2827.5|2834.8|2828.8|2833.5|2827.5|8
1640362850000|2021-12-24 16:20:50|2833.3|2827.3|2832.8|2826.8|2834.9|2828.9|2832|2826|7
1640362860000|2021-12-24 16:21:00|2835.4|2829.4|2834|2828|2835.4|2829.4|2833.3|2827.3|5
1640362880000|2021-12-24 16:21:20|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1640362920000|2021-12-24 16:22:00|2834.3|2828.3|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|2
1640362940000|2021-12-24 16:22:20|2834.3|2828.3|2832.9|2826.9|2834.5|2828.5|2830.4|2824.4|5
1640362950000|2021-12-24 16:22:30|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640363010000|2021-12-24 16:23:30|2832.5|2826.5|2834.4|2828.4|2834.4|2828.4|2830.3|2824.3|21
1640363020000|2021-12-24 16:23:40|2831.9|2825.9|2832|2826|2834.3|2828.3|2831.3|2825.3|11
1640363060000|2021-12-24 16:24:20|2832.3|2826.3|2831.3|2825.3|2833.5|2827.5|2831.3|2825.3|5
1640363100000|2021-12-24 16:25:00|2831.8|2825.8|2833.3|2827.3|2833.3|2827.3|2829.5|2823.5|9
1640363110000|2021-12-24 16:25:10|2833|2827|2833|2827|2833|2827|2833|2827|1
1640363120000|2021-12-24 16:25:20|2831|2825|2831.3|2825.3|2832.8|2826.8|2830.5|2824.5|6
1640363340000|2021-12-24 16:29:00|2831|2825|2831|2825|2831|2825|2830.3|2824.3|4
1640363390000|2021-12-24 16:29:50|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640363420000|2021-12-24 16:30:20|2831.5|2825.5|2831.8|2825.8|2833.6|2827.6|2830.9|2824.9|9
1640363430000|2021-12-24 16:30:30|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640363440000|2021-12-24 16:30:40|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|3
1640363450000|2021-12-24 16:30:50|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640363460000|2021-12-24 16:31:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1640363470000|2021-12-24 16:31:10|2830.5|2824.5|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|3
1640363480000|2021-12-24 16:31:20|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1640363490000|2021-12-24 16:31:30|2831|2825|2830.3|2824.3|2831|2825|2830.3|2824.3|2
1640363520000|2021-12-24 16:32:00|2830.8|2824.8|2831|2825|2831|2825|2830.3|2824.3|3
1640363530000|2021-12-24 16:32:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640363540000|2021-12-24 16:32:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640363570000|2021-12-24 16:32:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640363580000|2021-12-24 16:33:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1640363600000|2021-12-24 16:33:20|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|2
1640363610000|2021-12-24 16:33:30|2829.5|2823.5|2829.8|2823.8|2830.3|2824.3|2829.5|2823.5|5
1640363650000|2021-12-24 16:34:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640363660000|2021-12-24 16:34:20|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1640363680000|2021-12-24 16:34:40|2829|2823|2829|2823|2829|2823|2829|2823|1
1640363700000|2021-12-24 16:35:00|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1640363710000|2021-12-24 16:35:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640363720000|2021-12-24 16:35:20|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640363730000|2021-12-24 16:35:30|2829.8|2823.8|2829.8|2823.8|2830|2824|2829.8|2823.8|3
1640363760000|2021-12-24 16:36:00|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1640363780000|2021-12-24 16:36:20|2829|2823|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|6
1640363810000|2021-12-24 16:36:50|2829.8|2823.8|2830.5|2824.5|2831.5|2825.5|2829.6|2823.6|13
1640363820000|2021-12-24 16:37:00|2830.3|2824.3|2829.5|2823.5|2830.3|2824.3|2829.5|2823.5|2
1640363830000|2021-12-24 16:37:10|2829.8|2823.8|2830.3|2824.3|2830.8|2824.8|2829.8|2823.8|3
1640363850000|2021-12-24 16:37:30|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640363870000|2021-12-24 16:37:50|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829|2823|4
1640363890000|2021-12-24 16:38:10|2829|2823|2829|2823|2829|2823|2828.8|2822.8|3
1640363910000|2021-12-24 16:38:30|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|4
1640364080000|2021-12-24 16:41:20|2828.8|2822.8|2826.8|2820.8|2828.8|2822.8|2825.3|2819.3|17
1640364100000|2021-12-24 16:41:40|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1640364120000|2021-12-24 16:42:00|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1640364130000|2021-12-24 16:42:10|2826.5|2820.5|2825.8|2819.8|2826.5|2820.5|2825.8|2819.8|6
1640364150000|2021-12-24 16:42:30|2825.5|2819.5|2825.3|2819.3|2826.5|2820.5|2825.3|2819.3|7
1640364170000|2021-12-24 16:42:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.3|2818.3|3
1640364180000|2021-12-24 16:43:00|2825|2819|2829.3|2823.3|2829.3|2823.3|2825|2819|5
1640364190000|2021-12-24 16:43:10|2829.5|2823.5|2827.3|2821.3|2829.5|2823.5|2827.3|2821.3|12
1640364200000|2021-12-24 16:43:20|2827|2821|2826.5|2820.5|2827.3|2821.3|2826.5|2820.5|10
1640364210000|2021-12-24 16:43:30|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640364230000|2021-12-24 16:43:50|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640364250000|2021-12-24 16:44:10|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640364270000|2021-12-24 16:44:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|3
1640364280000|2021-12-24 16:44:40|2825.3|2819.3|2825.8|2819.8|2826.3|2820.3|2825.3|2819.3|4
1640364390000|2021-12-24 16:46:30|2825.5|2819.5|2826|2820|2826|2820|2825.5|2819.5|2
1640364410000|2021-12-24 16:46:50|2825.5|2819.5|2831|2825|2831.9|2825.9|2825.5|2819.5|9
1640364420000|2021-12-24 16:47:00|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640364430000|2021-12-24 16:47:10|2831.5|2825.5|2831.5|2825.5|2832|2826|2831.5|2825.5|3
1640364440000|2021-12-24 16:47:20|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640364460000|2021-12-24 16:47:40|2832|2826|2832|2826|2832.5|2826.5|2831.8|2825.8|5
1640364490000|2021-12-24 16:48:10|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1640364500000|2021-12-24 16:48:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640364510000|2021-12-24 16:48:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640364520000|2021-12-24 16:48:40|2830.3|2824.3|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|3
1640364530000|2021-12-24 16:48:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640364620000|2021-12-24 16:50:20|2829.8|2823.8|2830.8|2824.8|2830.8|2824.8|2829.8|2823.8|7
1640364650000|2021-12-24 16:50:50|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|3
1640364680000|2021-12-24 16:51:20|2830.5|2824.5|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|5
1640364690000|2021-12-24 16:51:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640364700000|2021-12-24 16:51:40|2829.8|2823.8|2830.8|2824.8|2830.8|2824.8|2829.8|2823.8|4
1640364740000|2021-12-24 16:52:20|2830.5|2824.5|2832.3|2826.3|2832.3|2826.3|2830.5|2824.5|5
1640364750000|2021-12-24 16:52:30|2833|2827|2833|2827|2833|2827|2833|2827|1
1640364760000|2021-12-24 16:52:40|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832|2826|5
1640364770000|2021-12-24 16:52:50|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640364810000|2021-12-24 16:53:30|2831.5|2825.5|2833.5|2827.5|2833.8|2827.8|2831.5|2825.5|5
1640364820000|2021-12-24 16:53:40|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640364850000|2021-12-24 16:54:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|3
1640364860000|2021-12-24 16:54:20|2832.3|2826.3|2831.5|2825.5|2832.3|2826.3|2831.3|2825.3|4
1640364870000|2021-12-24 16:54:30|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1640364880000|2021-12-24 16:54:40|2831.8|2825.8|2832.5|2826.5|2832.8|2826.8|2831.8|2825.8|6
1640364890000|2021-12-24 16:54:50|2833|2827|2832.3|2826.3|2833|2827|2832.3|2826.3|4
1640364900000|2021-12-24 16:55:00|2832|2826|2832.5|2826.5|2832.5|2826.5|2832|2826|2
1640364950000|2021-12-24 16:55:50|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640364970000|2021-12-24 16:56:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640364990000|2021-12-24 16:56:30|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.3|2825.3|4
1640365000000|2021-12-24 16:56:40|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1640365020000|2021-12-24 16:57:00|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640365030000|2021-12-24 16:57:10|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1640365040000|2021-12-24 16:57:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640365050000|2021-12-24 16:57:30|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1640365070000|2021-12-24 16:57:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640365090000|2021-12-24 16:58:10|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|3
1640365100000|2021-12-24 16:58:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1640365110000|2021-12-24 16:58:30|2831.5|2825.5|2831.3|2825.3|2831.8|2825.8|2831|2825|10
1640365120000|2021-12-24 16:58:40|2831.8|2825.8|2831.3|2825.3|2831.8|2825.8|2831|2825|11
1640365130000|2021-12-24 16:58:50|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|7
1640365140000|2021-12-24 16:59:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640365150000|2021-12-24 16:59:10|2830.9|2824.9|2830.5|2824.5|2830.9|2824.9|2830.5|2824.5|3
1640365160000|2021-12-24 16:59:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640365180000|2021-12-24 16:59:40|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|2
1640365230000|2021-12-24 17:00:30|2830.8|2824.8|2831.5|2825.5|2831.5|2825.5|2830.8|2824.8|2
1640365240000|2021-12-24 17:00:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640365260000|2021-12-24 17:01:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1640365290000|2021-12-24 17:01:30|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640365300000|2021-12-24 17:01:40|2830.8|2824.8|2831.8|2825.8|2831.8|2825.8|2830.8|2824.8|3
1640365310000|2021-12-24 17:01:50|2831.5|2825.5|2830.1|2824.1|2831.5|2825.5|2830.1|2824.1|3
1640365320000|2021-12-24 17:02:00|2830|2824|2828|2822|2830|2824|2828|2822|3
1640365340000|2021-12-24 17:02:20|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640365370000|2021-12-24 17:02:50|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640365380000|2021-12-24 17:03:00|2829.4|2823.4|2829.3|2823.3|2830.1|2824.1|2829.1|2823.1|5
1640365390000|2021-12-24 17:03:10|2830|2824|2830|2824|2830|2824|2830|2824|1
1640365430000|2021-12-24 17:03:50|2829.8|2823.8|2828|2822|2830|2824|2828|2822|7
1640365440000|2021-12-24 17:04:00|2827.8|2821.8|2830.5|2824.5|2830.5|2824.5|2827.8|2821.8|3
1640365450000|2021-12-24 17:04:10|2828.9|2822.9|2827.8|2821.8|2830.9|2824.9|2827.8|2821.8|9
1640365460000|2021-12-24 17:04:20|2827.5|2821.5|2827.3|2821.3|2827.8|2821.8|2827.3|2821.3|4
1640365490000|2021-12-24 17:04:50|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|4
1640365510000|2021-12-24 17:05:10|2827|2821|2827.8|2821.8|2827.8|2821.8|2826.8|2820.8|3
1640365520000|2021-12-24 17:05:20|2827|2821|2826.8|2820.8|2827|2821|2826.5|2820.5|3
1640365530000|2021-12-24 17:05:30|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640365580000|2021-12-24 17:06:20|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640365600000|2021-12-24 17:06:40|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640365610000|2021-12-24 17:06:50|2826.8|2820.8|2826.3|2820.3|2826.8|2820.8|2826.3|2820.3|5
1640365650000|2021-12-24 17:07:30|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640365660000|2021-12-24 17:07:40|2826.8|2820.8|2826.5|2820.5|2827.5|2821.5|2826.5|2820.5|6
1640365670000|2021-12-24 17:07:50|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1640365680000|2021-12-24 17:08:00|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640365690000|2021-12-24 17:08:10|2826|2820|2826|2820|2826|2820|2825.8|2819.8|3
1640365720000|2021-12-24 17:08:40|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640365750000|2021-12-24 17:09:10|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640365790000|2021-12-24 17:09:50|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640365810000|2021-12-24 17:10:10|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640365850000|2021-12-24 17:10:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|3
1640365860000|2021-12-24 17:11:00|2826|2820|2826|2820|2826|2820|2826|2820|1
1640365870000|2021-12-24 17:11:10|2825.8|2819.8|2827|2821|2827|2821|2825.8|2819.8|3
1640365880000|2021-12-24 17:11:20|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640365890000|2021-12-24 17:11:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640366050000|2021-12-24 17:14:10|2826|2820|2827.5|2821.5|2827.5|2821.5|2826|2820|2
1640366070000|2021-12-24 17:14:30|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|4
1640366120000|2021-12-24 17:15:20|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640366140000|2021-12-24 17:15:40|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640366150000|2021-12-24 17:15:50|2826.5|2820.5|2827.1|2821.1|2828.8|2822.8|2826.3|2820.3|7
1640366160000|2021-12-24 17:16:00|2826.9|2820.9|2829.3|2823.3|2829.3|2823.3|2826.5|2820.5|4
1640366170000|2021-12-24 17:16:10|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640366180000|2021-12-24 17:16:20|2829.8|2823.8|2828.3|2822.3|2829.8|2823.8|2828|2822|4
1640366190000|2021-12-24 17:16:30|2827.8|2821.8|2830|2824|2831|2825|2827.8|2821.8|7
1640366200000|2021-12-24 17:16:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640366220000|2021-12-24 17:17:00|2830|2824|2831.5|2825.5|2832.5|2826.5|2829.3|2823.3|11
1640366230000|2021-12-24 17:17:10|2830|2824|2830.8|2824.8|2833.1|2827.1|2829.8|2823.8|11
1640366240000|2021-12-24 17:17:20|2831.8|2825.8|2830.5|2824.5|2831.8|2825.8|2830.5|2824.5|5
1640366250000|2021-12-24 17:17:30|2830.3|2824.3|2829.8|2823.8|2830.8|2824.8|2829.3|2823.3|12
1640366270000|2021-12-24 17:17:50|2829.5|2823.5|2830|2824|2830.3|2824.3|2829.5|2823.5|9
1640366320000|2021-12-24 17:18:40|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|4
1640366410000|2021-12-24 17:20:10|2829.3|2823.3|2826.8|2820.8|2829.3|2823.3|2826.8|2820.8|6
1640366440000|2021-12-24 17:20:40|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640366450000|2021-12-24 17:20:50|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640366460000|2021-12-24 17:21:00|2826|2820|2826|2820|2826|2820|2826|2820|1
1640366470000|2021-12-24 17:21:10|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640366490000|2021-12-24 17:21:30|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640366500000|2021-12-24 17:21:40|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640366540000|2021-12-24 17:22:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640366560000|2021-12-24 17:22:40|2825|2819|2825|2819|2825|2819|2825|2819|1
1640366570000|2021-12-24 17:22:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640366600000|2021-12-24 17:23:20|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640366640000|2021-12-24 17:24:00|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640366670000|2021-12-24 17:24:30|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640366680000|2021-12-24 17:24:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1640366710000|2021-12-24 17:25:10|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640366840000|2021-12-24 17:27:20|2823.3|2817.3|2819.5|2813.5|2823.3|2817.3|2819.5|2813.5|4
1640366850000|2021-12-24 17:27:30|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819|2813|5
1640366860000|2021-12-24 17:27:40|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1640366880000|2021-12-24 17:28:00|2820|2814|2822|2816|2822.1|2816.1|2819.8|2813.8|7
1640366890000|2021-12-24 17:28:10|2821.6|2815.6|2823.5|2817.5|2823.5|2817.5|2821.6|2815.6|3
1640366980000|2021-12-24 17:29:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640366990000|2021-12-24 17:29:50|2824|2818|2824|2818|2824|2818|2824|2818|1
1640367010000|2021-12-24 17:30:10|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640367020000|2021-12-24 17:30:20|2824|2818|2824|2818|2824|2818|2823.8|2817.8|3
1640367030000|2021-12-24 17:30:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640367060000|2021-12-24 17:31:00|2824|2818|2824|2818|2824|2818|2824|2818|1
1640367070000|2021-12-24 17:31:10|2825|2819|2824|2818|2825|2819|2824|2818|2
1640367130000|2021-12-24 17:32:10|2824.8|2818.8|2825.8|2819.8|2825.8|2819.8|2824.8|2818.8|2
1640367150000|2021-12-24 17:32:30|2825.5|2819.5|2824.8|2818.8|2825.5|2819.5|2824.5|2818.5|6
1640367200000|2021-12-24 17:33:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640367210000|2021-12-24 17:33:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640367270000|2021-12-24 17:34:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640367350000|2021-12-24 17:35:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640367390000|2021-12-24 17:36:30|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1640367400000|2021-12-24 17:36:40|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640367410000|2021-12-24 17:36:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640367420000|2021-12-24 17:37:00|2825.5|2819.5|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|3
1640367450000|2021-12-24 17:37:30|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640367490000|2021-12-24 17:38:10|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1640367510000|2021-12-24 17:38:30|2825|2819|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|6
1640367520000|2021-12-24 17:38:40|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2824.8|2818.8|3
1640367550000|2021-12-24 17:39:10|2825|2819|2825|2819|2825|2819|2825|2819|1
1640367560000|2021-12-24 17:39:20|2824.8|2818.8|2825.3|2819.3|2825.3|2819.3|2824.8|2818.8|5
1640367940000|2021-12-24 17:45:40|2825|2819|2825|2819|2825|2819|2825|2819|1
1640368700000|2021-12-24 17:58:20|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640368730000|2021-12-24 17:58:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640739720000|2021-12-29 01:02:00|2822.1|2816.1|2821.5|2815.5|2822.1|2816.1|2821.5|2815.5|3
1640739730000|2021-12-29 01:02:10|2821.3|2815.3|2819.9|2813.9|2821.3|2815.3|2819.9|2813.9|5
1640739750000|2021-12-29 01:02:30|2820.1|2814.1|2820.3|2814.3|2820.4|2814.4|2820.1|2814.1|3
1640739770000|2021-12-29 01:02:50|2820.4|2814.4|2821.4|2815.4|2821.4|2815.4|2820.3|2814.3|7
1640739780000|2021-12-29 01:03:00|2821.5|2815.5|2821.6|2815.6|2821.6|2815.6|2821.5|2815.5|2
1640739790000|2021-12-29 01:03:10|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640739800000|2021-12-29 01:03:20|2821.1|2815.1|2820.6|2814.6|2821.1|2815.1|2820.6|2814.6|3
1640739810000|2021-12-29 01:03:30|2820.9|2814.9|2820.6|2814.6|2820.9|2814.9|2820.5|2814.5|3
1640739820000|2021-12-29 01:03:40|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.1|2814.1|3
1640739830000|2021-12-29 01:03:50|2820.1|2814.1|2819.1|2813.1|2820.1|2814.1|2819.1|2813.1|4
1640739840000|2021-12-29 01:04:00|2818.9|2812.9|2818.6|2812.6|2818.9|2812.9|2818.6|2812.6|2
1640739860000|2021-12-29 01:04:20|2818.8|2812.8|2816.1|2810.1|2818.8|2812.8|2815.9|2809.9|7
1640739870000|2021-12-29 01:04:30|2815.9|2809.9|2817.9|2811.9|2817.9|2811.9|2815.9|2809.9|7
1640739880000|2021-12-29 01:04:40|2817.8|2811.8|2817.4|2811.4|2817.9|2811.9|2817.4|2811.4|15
1640739890000|2021-12-29 01:04:50|2817.9|2811.9|2815.9|2809.9|2817.9|2811.9|2815.9|2809.9|10
1640739900000|2021-12-29 01:05:00|2816.8|2810.8|2813.9|2807.9|2816.8|2810.8|2813.9|2807.9|6
1640739910000|2021-12-29 01:05:10|2814.6|2808.6|2813.9|2807.9|2814.6|2808.6|2813.9|2807.9|2
1640739920000|2021-12-29 01:05:20|2814.4|2808.4|2813.9|2807.9|2814.6|2808.6|2813.1|2807.1|12
1640739930000|2021-12-29 01:05:30|2813.4|2807.4|2814.1|2808.1|2814.1|2808.1|2813.4|2807.4|10
1640739940000|2021-12-29 01:05:40|2813.6|2807.6|2813.1|2807.1|2814.1|2808.1|2813.1|2807.1|9
1640739950000|2021-12-29 01:05:50|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2811.6|2805.6|8
1640739960000|2021-12-29 01:06:00|2811.9|2805.9|2812.6|2806.6|2812.6|2806.6|2811.9|2805.9|3
1640739970000|2021-12-29 01:06:10|2812.4|2806.4|2811.9|2805.9|2812.4|2806.4|2811.3|2805.3|3
1640739980000|2021-12-29 01:06:20|2811.6|2805.6|2812.1|2806.1|2812.5|2806.5|2811.6|2805.6|6
1640739990000|2021-12-29 01:06:30|2811.9|2805.9|2811.4|2805.4|2811.9|2805.9|2811.4|2805.4|2
1640740000000|2021-12-29 01:06:40|2811.8|2805.8|2813.6|2807.6|2813.6|2807.6|2811.8|2805.8|15
1640740010000|2021-12-29 01:06:50|2813.9|2807.9|2811.6|2805.6|2814.6|2808.6|2811.6|2805.6|19
1640740020000|2021-12-29 01:07:00|2811.4|2805.4|2812.5|2806.5|2812.9|2806.9|2811.4|2805.4|8
1640740030000|2021-12-29 01:07:10|2812.9|2806.9|2814.5|2808.5|2814.5|2808.5|2812.6|2806.6|16
1640740040000|2021-12-29 01:07:20|2814.4|2808.4|2817.9|2811.9|2817.9|2811.9|2814.4|2808.4|19
1640740050000|2021-12-29 01:07:30|2817.6|2811.6|2816.3|2810.3|2817.9|2811.9|2815|2809|15
1640740060000|2021-12-29 01:07:40|2816|2810|2816.8|2810.8|2816.9|2810.9|2815.8|2809.8|7
1640740070000|2021-12-29 01:07:50|2817|2811|2817.5|2811.5|2818.4|2812.4|2817|2811|5
1640740080000|2021-12-29 01:08:00|2817.4|2811.4|2817.9|2811.9|2818.9|2812.9|2817.1|2811.1|14
1640740090000|2021-12-29 01:08:10|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640740100000|2021-12-29 01:08:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2815.6|2809.6|10
1640740110000|2021-12-29 01:08:30|2816.4|2810.4|2816.9|2810.9|2816.9|2810.9|2816.1|2810.1|3
1640740120000|2021-12-29 01:08:40|2817.1|2811.1|2816.6|2810.6|2817.1|2811.1|2816.6|2810.6|5
1640740130000|2021-12-29 01:08:50|2816.9|2810.9|2815.6|2809.6|2816.9|2810.9|2815.3|2809.3|7
1640740140000|2021-12-29 01:09:00|2815.9|2809.9|2817.1|2811.1|2817.1|2811.1|2815.6|2809.6|6
1640740150000|2021-12-29 01:09:10|2816.8|2810.8|2816.6|2810.6|2816.8|2810.8|2816.6|2810.6|2
1640740160000|2021-12-29 01:09:20|2816.1|2810.1|2817.3|2811.3|2817.3|2811.3|2815.9|2809.9|6
1640740170000|2021-12-29 01:09:30|2817.6|2811.6|2817.8|2811.8|2818.1|2812.1|2817.1|2811.1|8
1640740180000|2021-12-29 01:09:40|2818|2812|2818.3|2812.3|2818.8|2812.8|2817.4|2811.4|7
1640740190000|2021-12-29 01:09:50|2818.4|2812.4|2817.1|2811.1|2818.6|2812.6|2816.9|2810.9|10
1640740200000|2021-12-29 01:10:00|2816.9|2810.9|2816.1|2810.1|2818.4|2812.4|2816.1|2810.1|6
1640740210000|2021-12-29 01:10:10|2817.5|2811.5|2818.6|2812.6|2818.9|2812.9|2817.5|2811.5|7
1640740220000|2021-12-29 01:10:20|2818.4|2812.4|2818.8|2812.8|2818.8|2812.8|2818.4|2812.4|4
1640740230000|2021-12-29 01:10:30|2819.1|2813.1|2820.1|2814.1|2820.1|2814.1|2819.1|2813.1|3
1640740240000|2021-12-29 01:10:40|2819.9|2813.9|2818.4|2812.4|2819.9|2813.9|2818.1|2812.1|5
1640740250000|2021-12-29 01:10:50|2819.1|2813.1|2820.4|2814.4|2820.4|2814.4|2819.1|2813.1|6
1640740260000|2021-12-29 01:11:00|2820.6|2814.6|2819.1|2813.1|2820.6|2814.6|2818.9|2812.9|12
1640740270000|2021-12-29 01:11:10|2818.6|2812.6|2818.3|2812.3|2819.4|2813.4|2818.3|2812.3|6
1640740280000|2021-12-29 01:11:20|2818.4|2812.4|2817.1|2811.1|2818.4|2812.4|2817.1|2811.1|3
1640740290000|2021-12-29 01:11:30|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640740300000|2021-12-29 01:11:40|2816.6|2810.6|2816.9|2810.9|2816.9|2810.9|2816.6|2810.6|2
1640740310000|2021-12-29 01:11:50|2816.6|2810.6|2815.6|2809.6|2816.6|2810.6|2814.9|2808.9|11
1640740320000|2021-12-29 01:12:00|2815.4|2809.4|2815.9|2809.9|2816.1|2810.1|2815.4|2809.4|5
1640740330000|2021-12-29 01:12:10|2815.5|2809.5|2814.9|2808.9|2815.5|2809.5|2814.6|2808.6|4
1640740340000|2021-12-29 01:12:20|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1640740370000|2021-12-29 01:12:50|2815.1|2809.1|2816.1|2810.1|2816.1|2810.1|2815.1|2809.1|3
1640740380000|2021-12-29 01:13:00|2815.9|2809.9|2815.4|2809.4|2816.4|2810.4|2815.3|2809.3|7
1640740390000|2021-12-29 01:13:10|2815.1|2809.1|2815.9|2809.9|2815.9|2809.9|2814.9|2808.9|5
1640740400000|2021-12-29 01:13:20|2815.6|2809.6|2814.6|2808.6|2815.6|2809.6|2814.6|2808.6|2
1640740420000|2021-12-29 01:13:40|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640740430000|2021-12-29 01:13:50|2814.6|2808.6|2814.1|2808.1|2814.6|2808.6|2814.1|2808.1|2
1640740440000|2021-12-29 01:14:00|2814.8|2808.8|2815.8|2809.8|2815.8|2809.8|2814.8|2808.8|3
1640740450000|2021-12-29 01:14:10|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|4
1640740460000|2021-12-29 01:14:20|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|2
1640740470000|2021-12-29 01:14:30|2815.9|2809.9|2816.9|2810.9|2817.1|2811.1|2815.9|2809.9|7
1640740480000|2021-12-29 01:14:40|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640740490000|2021-12-29 01:14:50|2817.5|2811.5|2816.4|2810.4|2817.5|2811.5|2816.4|2810.4|4
1640740500000|2021-12-29 01:15:00|2816.9|2810.9|2816.4|2810.4|2816.9|2810.9|2816.1|2810.1|4
1640740510000|2021-12-29 01:15:10|2815.9|2809.9|2815.6|2809.6|2815.9|2809.9|2815.6|2809.6|2
1640740520000|2021-12-29 01:15:20|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640740530000|2021-12-29 01:15:30|2815.6|2809.6|2815.6|2809.6|2816.1|2810.1|2815.6|2809.6|3
1640740540000|2021-12-29 01:15:40|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2814.9|2808.9|6
1640740570000|2021-12-29 01:16:10|2816.4|2810.4|2816.8|2810.8|2816.8|2810.8|2816.4|2810.4|2
1640740580000|2021-12-29 01:16:20|2816.4|2810.4|2815.9|2809.9|2816.4|2810.4|2815.9|2809.9|2
1640740590000|2021-12-29 01:16:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640740600000|2021-12-29 01:16:40|2814.9|2808.9|2813.6|2807.6|2814.9|2808.9|2813.4|2807.4|5
1640740620000|2021-12-29 01:17:00|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|1
1640740640000|2021-12-29 01:17:20|2813.6|2807.6|2813.8|2807.8|2813.9|2807.9|2813.6|2807.6|4
1640740650000|2021-12-29 01:17:30|2814.1|2808.1|2814.9|2808.9|2814.9|2808.9|2814.1|2808.1|3
1640740660000|2021-12-29 01:17:40|2815.4|2809.4|2814.8|2808.8|2815.4|2809.4|2814.8|2808.8|2
1640740680000|2021-12-29 01:18:00|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.6|2808.6|2
1640740690000|2021-12-29 01:18:10|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1640740700000|2021-12-29 01:18:20|2814.1|2808.1|2812.3|2806.3|2814.1|2808.1|2812.3|2806.3|6
1640740710000|2021-12-29 01:18:30|2812.4|2806.4|2813.6|2807.6|2813.6|2807.6|2812.4|2806.4|2
1640740720000|2021-12-29 01:18:40|2813.4|2807.4|2812.5|2806.5|2813.4|2807.4|2812.3|2806.3|6
1640740730000|2021-12-29 01:18:50|2812.6|2806.6|2813.8|2807.8|2813.8|2807.8|2812.6|2806.6|5
1640740740000|2021-12-29 01:19:00|2813.9|2807.9|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|2
1640740750000|2021-12-29 01:19:10|2814.5|2808.5|2814.9|2808.9|2814.9|2808.9|2814.5|2808.5|5
1640740760000|2021-12-29 01:19:20|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640740790000|2021-12-29 01:19:50|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640740800000|2021-12-29 01:20:00|2814.6|2808.6|2816.1|2810.1|2816.1|2810.1|2814.6|2808.6|4
1640740810000|2021-12-29 01:20:10|2815.9|2809.9|2816.6|2810.6|2816.6|2810.6|2815.8|2809.8|6
1640740820000|2021-12-29 01:20:20|2817.4|2811.4|2818.4|2812.4|2818.4|2812.4|2817.4|2811.4|2
1640740830000|2021-12-29 01:20:30|2818.6|2812.6|2818.9|2812.9|2818.9|2812.9|2818.6|2812.6|2
1640740840000|2021-12-29 01:20:40|2819.1|2813.1|2819.4|2813.4|2819.9|2813.9|2819.1|2813.1|4
1640740850000|2021-12-29 01:20:50|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.4|2813.4|3
1640740860000|2021-12-29 01:21:00|2819.4|2813.4|2819.8|2813.8|2819.8|2813.8|2819.1|2813.1|5
1640740870000|2021-12-29 01:21:10|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.1|2813.1|3
1640740880000|2021-12-29 01:21:20|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.4|2813.4|3
1640740910000|2021-12-29 01:21:50|2819|2813|2818.9|2812.9|2819|2813|2818.6|2812.6|4
1640740930000|2021-12-29 01:22:10|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640740950000|2021-12-29 01:22:30|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1640740960000|2021-12-29 01:22:40|2819.1|2813.1|2818.9|2812.9|2819.1|2813.1|2818.9|2812.9|2
1640740990000|2021-12-29 01:23:10|2819.8|2813.8|2820.1|2814.1|2820.1|2814.1|2819.8|2813.8|2
1640741000000|2021-12-29 01:23:20|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640741020000|2021-12-29 01:23:40|2819.4|2813.4|2818.4|2812.4|2819.4|2813.4|2818.4|2812.4|5
1640741030000|2021-12-29 01:23:50|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640741040000|2021-12-29 01:24:00|2818.1|2812.1|2817.4|2811.4|2818.6|2812.6|2817.4|2811.4|7
1640741050000|2021-12-29 01:24:10|2817.6|2811.6|2818.4|2812.4|2818.4|2812.4|2817.6|2811.6|4
1640741060000|2021-12-29 01:24:20|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2818.4|2812.4|2
1640741070000|2021-12-29 01:24:30|2818.6|2812.6|2818.8|2812.8|2818.8|2812.8|2818.6|2812.6|2
1640741090000|2021-12-29 01:24:50|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640741110000|2021-12-29 01:25:10|2818.4|2812.4|2818.6|2812.6|2818.6|2812.6|2817.9|2811.9|3
1640741120000|2021-12-29 01:25:20|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640741150000|2021-12-29 01:25:50|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|4
1640741170000|2021-12-29 01:26:10|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640741190000|2021-12-29 01:26:30|2817.4|2811.4|2818.4|2812.4|2818.4|2812.4|2817.4|2811.4|2
1640741200000|2021-12-29 01:26:40|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640741210000|2021-12-29 01:26:50|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640741260000|2021-12-29 01:27:40|2817.1|2811.1|2817.6|2811.6|2817.9|2811.9|2816.8|2810.8|5
1640741280000|2021-12-29 01:28:00|2817.4|2811.4|2814|2808|2817.4|2811.4|2814|2808|15
1640741290000|2021-12-29 01:28:10|2814.4|2808.4|2813.5|2807.5|2814.4|2808.4|2812.9|2806.9|9
1640741300000|2021-12-29 01:28:20|2813.4|2807.4|2812.1|2806.1|2813.4|2807.4|2811.8|2805.8|17
1640741310000|2021-12-29 01:28:30|2811.9|2805.9|2811.6|2805.6|2812.6|2806.6|2811.6|2805.6|7
1640741320000|2021-12-29 01:28:40|2811.9|2805.9|2811.8|2805.8|2812.3|2806.3|2811.4|2805.4|8
1640741340000|2021-12-29 01:29:00|2812.4|2806.4|2813.5|2807.5|2813.5|2807.5|2812.4|2806.4|3
1640741350000|2021-12-29 01:29:10|2813.4|2807.4|2813.5|2807.5|2813.6|2807.6|2813.4|2807.4|3
1640741360000|2021-12-29 01:29:20|2813.4|2807.4|2813.6|2807.6|2813.9|2807.9|2812.6|2806.6|9
1640741380000|2021-12-29 01:29:40|2813.4|2807.4|2813.6|2807.6|2813.6|2807.6|2813.4|2807.4|2
1640741390000|2021-12-29 01:29:50|2813.9|2807.9|2813.6|2807.6|2813.9|2807.9|2813.6|2807.6|2
1640741400000|2021-12-29 01:30:00|2813.9|2807.9|2814.5|2808.5|2814.5|2808.5|2813.4|2807.4|4
1640741410000|2021-12-29 01:30:10|2814.1|2808.1|2814.8|2808.8|2814.8|2808.8|2814.1|2808.1|3
1640741430000|2021-12-29 01:30:30|2815.1|2809.1|2815.4|2809.4|2815.6|2809.6|2815.1|2809.1|3
1640741470000|2021-12-29 01:31:10|2815.1|2809.1|2815.8|2809.8|2815.9|2809.9|2814.6|2808.6|7
1640741480000|2021-12-29 01:31:20|2815.5|2809.5|2815.8|2809.8|2815.9|2809.9|2815|2809|9
1640741490000|2021-12-29 01:31:30|2815.5|2809.5|2814.9|2808.9|2815.6|2809.6|2814.9|2808.9|5
1640741500000|2021-12-29 01:31:40|2815.1|2809.1|2815.8|2809.8|2816.1|2810.1|2815.1|2809.1|4
1640741510000|2021-12-29 01:31:50|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640741530000|2021-12-29 01:32:10|2816.4|2810.4|2816.6|2810.6|2817.6|2811.6|2816.4|2810.4|5
1640741540000|2021-12-29 01:32:20|2816.4|2810.4|2815.6|2809.6|2816.4|2810.4|2815.6|2809.6|4
1640741550000|2021-12-29 01:32:30|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|2
1640741560000|2021-12-29 01:32:40|2815.1|2809.1|2815.1|2809.1|2815.6|2809.6|2814.9|2808.9|4
1640741570000|2021-12-29 01:32:50|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.1|2808.1|19
1640741580000|2021-12-29 01:33:00|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.5|2808.5|4
1640741590000|2021-12-29 01:33:10|2814.1|2808.1|2813.1|2807.1|2814.1|2808.1|2812.9|2806.9|27
1640741600000|2021-12-29 01:33:20|2813.9|2807.9|2813.9|2807.9|2814.5|2808.5|2812.9|2806.9|18
1640741620000|2021-12-29 01:33:40|2813.6|2807.6|2813.9|2807.9|2813.9|2807.9|2813.6|2807.6|4
1640741630000|2021-12-29 01:33:50|2813.5|2807.5|2813.4|2807.4|2813.6|2807.6|2813.4|2807.4|6
1640741640000|2021-12-29 01:34:00|2813.5|2807.5|2813.6|2807.6|2813.8|2807.8|2813.5|2807.5|3
1640741650000|2021-12-29 01:34:10|2813.9|2807.9|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|2
1640741660000|2021-12-29 01:34:20|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1640741670000|2021-12-29 01:34:30|2814.6|2808.6|2815.1|2809.1|2815.1|2809.1|2814.4|2808.4|8
1640741700000|2021-12-29 01:35:00|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640741710000|2021-12-29 01:35:10|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1640741720000|2021-12-29 01:35:20|2814.9|2808.9|2815.4|2809.4|2815.4|2809.4|2814.9|2808.9|3
1640741730000|2021-12-29 01:35:30|2815.6|2809.6|2815.3|2809.3|2815.6|2809.6|2815.3|2809.3|4
1640741740000|2021-12-29 01:35:40|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1640741750000|2021-12-29 01:35:50|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640741760000|2021-12-29 01:36:00|2815.1|2809.1|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|3
1640741780000|2021-12-29 01:36:20|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1640741800000|2021-12-29 01:36:40|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640741810000|2021-12-29 01:36:50|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640741820000|2021-12-29 01:37:00|2815.1|2809.1|2814.6|2808.6|2815.1|2809.1|2814.6|2808.6|8
1640741830000|2021-12-29 01:37:10|2815|2809|2813.6|2807.6|2815|2809|2813.6|2807.6|9
1640741840000|2021-12-29 01:37:20|2814.1|2808.1|2813.6|2807.6|2814.1|2808.1|2813.6|2807.6|6
1640741850000|2021-12-29 01:37:30|2814.1|2808.1|2813.4|2807.4|2814.1|2808.1|2813.4|2807.4|9
1640741860000|2021-12-29 01:37:40|2814|2808|2813.6|2807.6|2814|2808|2813.1|2807.1|10
1640741880000|2021-12-29 01:38:00|2813.9|2807.9|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|2
1640741890000|2021-12-29 01:38:10|2813.9|2807.9|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|2
1640741900000|2021-12-29 01:38:20|2813.9|2807.9|2814.3|2808.3|2814.4|2808.4|2813.9|2807.9|6
1640741910000|2021-12-29 01:38:30|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2814.4|2808.4|4
1640741920000|2021-12-29 01:38:40|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2814.4|2808.4|2
1640741930000|2021-12-29 01:38:50|2814.4|2808.4|2814.4|2808.4|2814.6|2808.6|2814.4|2808.4|3
1640741940000|2021-12-29 01:39:00|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.4|2808.4|3
1640741960000|2021-12-29 01:39:20|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1640741970000|2021-12-29 01:39:30|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1640742020000|2021-12-29 01:40:20|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640742030000|2021-12-29 01:40:30|2815.1|2809.1|2815.4|2809.4|2815.4|2809.4|2815.1|2809.1|2
1640742040000|2021-12-29 01:40:40|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1640742080000|2021-12-29 01:41:20|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640742090000|2021-12-29 01:41:30|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1640742110000|2021-12-29 01:41:50|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640742130000|2021-12-29 01:42:10|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640742170000|2021-12-29 01:42:50|2816.4|2810.4|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|3
1640742180000|2021-12-29 01:43:00|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640742190000|2021-12-29 01:43:10|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640742250000|2021-12-29 01:44:10|2816.1|2810.1|2815.4|2809.4|2816.1|2810.1|2814.9|2808.9|7
1640742260000|2021-12-29 01:44:20|2815.1|2809.1|2815.4|2809.4|2815.4|2809.4|2814.9|2808.9|4
1640742280000|2021-12-29 01:44:40|2815.6|2809.6|2815.3|2809.3|2815.6|2809.6|2815.3|2809.3|2
1640742290000|2021-12-29 01:44:50|2815.4|2809.4|2815.4|2809.4|2815.9|2809.9|2815.4|2809.4|4
1640742300000|2021-12-29 01:45:00|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.6|2809.6|3
1640742360000|2021-12-29 01:46:00|2816.1|2810.1|2816.5|2810.5|2816.5|2810.5|2816.1|2810.1|2
1640742370000|2021-12-29 01:46:10|2816.9|2810.9|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|7
1640742380000|2021-12-29 01:46:20|2817|2811|2817|2811|2817|2811|2817|2811|1
1640742390000|2021-12-29 01:46:30|2816.9|2810.9|2817|2811|2817|2811|2816.9|2810.9|2
1640742420000|2021-12-29 01:47:00|2817.3|2811.3|2817.9|2811.9|2817.9|2811.9|2817.3|2811.3|2
1640742430000|2021-12-29 01:47:10|2818.1|2812.1|2818.4|2812.4|2818.4|2812.4|2818.1|2812.1|2
1640742450000|2021-12-29 01:47:30|2818|2812|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|3
1640742470000|2021-12-29 01:47:50|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640742480000|2021-12-29 01:48:00|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640742540000|2021-12-29 01:49:00|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640742570000|2021-12-29 01:49:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640742580000|2021-12-29 01:49:40|2817.4|2811.4|2817.8|2811.8|2817.8|2811.8|2817.4|2811.4|2
1640742590000|2021-12-29 01:49:50|2818|2812|2817.1|2811.1|2818|2812|2817.1|2811.1|6
1640742600000|2021-12-29 01:50:00|2817.3|2811.3|2817.1|2811.1|2817.8|2811.8|2817.1|2811.1|7
1640742610000|2021-12-29 01:50:10|2816.9|2810.9|2817.4|2811.4|2817.4|2811.4|2816.9|2810.9|2
1640742620000|2021-12-29 01:50:20|2817.1|2811.1|2817.4|2811.4|2817.4|2811.4|2817|2811|4
1640742630000|2021-12-29 01:50:30|2817.6|2811.6|2817.9|2811.9|2818.3|2812.3|2817.6|2811.6|7
1640742690000|2021-12-29 01:51:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640742700000|2021-12-29 01:51:40|2818.1|2812.1|2818.3|2812.3|2818.3|2812.3|2818.1|2812.1|2
1640742710000|2021-12-29 01:51:50|2818.5|2812.5|2818.4|2812.4|2818.5|2812.5|2818.4|2812.4|2
1640742720000|2021-12-29 01:52:00|2818.3|2812.3|2818.3|2812.3|2818.4|2812.4|2818.3|2812.3|5
1640742730000|2021-12-29 01:52:10|2818.4|2812.4|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|20
1640742740000|2021-12-29 01:52:20|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640742750000|2021-12-29 01:52:30|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640742770000|2021-12-29 01:52:50|2818|2812|2818|2812|2818|2812|2818|2812|1
1640742780000|2021-12-29 01:53:00|2817.8|2811.8|2817.9|2811.9|2817.9|2811.9|2817.8|2811.8|2
1640742790000|2021-12-29 01:53:10|2817.8|2811.8|2817.1|2811.1|2817.8|2811.8|2817.1|2811.1|3
1640742800000|2021-12-29 01:53:20|2817.5|2811.5|2817.1|2811.1|2817.5|2811.5|2817.1|2811.1|4
1640742810000|2021-12-29 01:53:30|2817.5|2811.5|2816.9|2810.9|2817.5|2811.5|2816.6|2810.6|6
1640742820000|2021-12-29 01:53:40|2816.8|2810.8|2816.3|2810.3|2817.4|2811.4|2816.3|2810.3|8
1640742830000|2021-12-29 01:53:50|2816.4|2810.4|2815.9|2809.9|2816.6|2810.6|2815.9|2809.9|4
1640742840000|2021-12-29 01:54:00|2815.8|2809.8|2816.1|2810.1|2816.4|2810.4|2815.8|2809.8|7
1640742850000|2021-12-29 01:54:10|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640742860000|2021-12-29 01:54:20|2816.5|2810.5|2816.8|2810.8|2817.4|2811.4|2816.5|2810.5|5
1640742870000|2021-12-29 01:54:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640742880000|2021-12-29 01:54:40|2816.9|2810.9|2817.4|2811.4|2817.4|2811.4|2816.9|2810.9|3
1640742900000|2021-12-29 01:55:00|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640742940000|2021-12-29 01:55:40|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640742950000|2021-12-29 01:55:50|2817.1|2811.1|2816.1|2810.1|2817.1|2811.1|2816.1|2810.1|3
1640742960000|2021-12-29 01:56:00|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.6|2810.6|3
1640742970000|2021-12-29 01:56:10|2816.5|2810.5|2816.6|2810.6|2816.6|2810.6|2815.1|2809.1|13
1640742980000|2021-12-29 01:56:20|2815.9|2809.9|2814.1|2808.1|2815.9|2809.9|2813.9|2807.9|20
1640742990000|2021-12-29 01:56:30|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.6|2808.6|7
1640743000000|2021-12-29 01:56:40|2814.6|2808.6|2814.6|2808.6|2815.4|2809.4|2814.6|2808.6|4
1640743020000|2021-12-29 01:57:00|2815.4|2809.4|2816.4|2810.4|2817.1|2811.1|2815.4|2809.4|9
1640743030000|2021-12-29 01:57:10|2815.6|2809.6|2816.1|2810.1|2816.9|2810.9|2815.6|2809.6|9
1640743040000|2021-12-29 01:57:20|2816.9|2810.9|2818.6|2812.6|2818.6|2812.6|2816.9|2810.9|8
1640743050000|2021-12-29 01:57:30|2818.1|2812.1|2818.6|2812.6|2818.6|2812.6|2818.1|2812.1|2
1640743060000|2021-12-29 01:57:40|2818.4|2812.4|2818.1|2812.1|2819.1|2813.1|2817.6|2811.6|14
1640743070000|2021-12-29 01:57:50|2818.9|2812.9|2818.1|2812.1|2818.9|2812.9|2818.1|2812.1|3
1640743080000|2021-12-29 01:58:00|2818.9|2812.9|2818.8|2812.8|2819.1|2813.1|2818.8|2812.8|3
1640743090000|2021-12-29 01:58:10|2818.9|2812.9|2819|2813|2819|2813|2818.4|2812.4|10
1640743100000|2021-12-29 01:58:20|2818.9|2812.9|2818.9|2812.9|2819|2813|2818.8|2812.8|6
1640743110000|2021-12-29 01:58:30|2819.1|2813.1|2818.9|2812.9|2819.1|2813.1|2818.1|2812.1|8
1640743120000|2021-12-29 01:58:40|2819.1|2813.1|2818.1|2812.1|2819.1|2813.1|2818.1|2812.1|15
1640743130000|2021-12-29 01:58:50|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|4
1640743140000|2021-12-29 01:59:00|2817.9|2811.9|2816.9|2810.9|2817.9|2811.9|2816.4|2810.4|10
1640743150000|2021-12-29 01:59:10|2817.1|2811.1|2817.6|2811.6|2817.6|2811.6|2817.1|2811.1|3
1640743160000|2021-12-29 01:59:20|2817.4|2811.4|2817.9|2811.9|2817.9|2811.9|2817.4|2811.4|5
1640743170000|2021-12-29 01:59:30|2818.1|2812.1|2818.4|2812.4|2818.4|2812.4|2818.1|2812.1|2
1640743180000|2021-12-29 01:59:40|2818.6|2812.6|2819.1|2813.1|2819.1|2813.1|2818.6|2812.6|3
1640743200000|2021-12-29 02:00:00|2819.3|2813.3|2820.4|2814.4|2820.4|2814.4|2819.3|2813.3|3
1640743210000|2021-12-29 02:00:10|2820.1|2814.1|2820.3|2814.3|2820.3|2814.3|2819.4|2813.4|8
1640743220000|2021-12-29 02:00:20|2820.1|2814.1|2820.3|2814.3|2820.3|2814.3|2820|2814|4
1640743230000|2021-12-29 02:00:30|2820|2814|2819.4|2813.4|2820|2814|2819.1|2813.1|7
1640743240000|2021-12-29 02:00:40|2819.1|2813.1|2819.4|2813.4|2819.6|2813.6|2819.1|2813.1|6
1640743250000|2021-12-29 02:00:50|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.4|2813.4|3
1640743260000|2021-12-29 02:01:00|2819.9|2813.9|2820.4|2814.4|2820.4|2814.4|2819.9|2813.9|3
1640743270000|2021-12-29 02:01:10|2820.6|2814.6|2821.3|2815.3|2821.3|2815.3|2820.4|2814.4|4
1640743280000|2021-12-29 02:01:20|2821.1|2815.1|2820.9|2814.9|2821.1|2815.1|2820.8|2814.8|4
1640743290000|2021-12-29 02:01:30|2820.6|2814.6|2819.9|2813.9|2820.6|2814.6|2819.9|2813.9|4
1640743310000|2021-12-29 02:01:50|2820.1|2814.1|2820.4|2814.4|2820.4|2814.4|2820.1|2814.1|2
1640743330000|2021-12-29 02:02:10|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1640743350000|2021-12-29 02:02:30|2819.9|2813.9|2819.6|2813.6|2819.9|2813.9|2819.4|2813.4|4
1640743360000|2021-12-29 02:02:40|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|1
1640743410000|2021-12-29 02:03:30|2820|2814|2820.1|2814.1|2820.1|2814.1|2820|2814|2
1640743430000|2021-12-29 02:03:50|2820.4|2814.4|2820.6|2814.6|2820.6|2814.6|2820.4|2814.4|2
1640743470000|2021-12-29 02:04:30|2821.1|2815.1|2820.9|2814.9|2821.1|2815.1|2820.9|2814.9|2
1640743510000|2021-12-29 02:05:10|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1640743520000|2021-12-29 02:05:20|2820.3|2814.3|2818.6|2812.6|2820.3|2814.3|2818.6|2812.6|8
1640743530000|2021-12-29 02:05:30|2818.4|2812.4|2817.3|2811.3|2818.4|2812.4|2817.3|2811.3|5
1640743540000|2021-12-29 02:05:40|2817|2811|2817.1|2811.1|2817.1|2811.1|2817|2811|2
1640743560000|2021-12-29 02:06:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640743590000|2021-12-29 02:06:30|2815.6|2809.6|2814.1|2808.1|2815.6|2809.6|2814.1|2808.1|6
1640743600000|2021-12-29 02:06:40|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2814.1|2808.1|6
1640743620000|2021-12-29 02:07:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640743630000|2021-12-29 02:07:10|2815.1|2809.1|2816.4|2810.4|2816.4|2810.4|2815.1|2809.1|7
1640743670000|2021-12-29 02:07:50|2815.9|2809.9|2815.4|2809.4|2815.9|2809.9|2815.4|2809.4|4
1640743700000|2021-12-29 02:08:20|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1640743710000|2021-12-29 02:08:30|2815.4|2809.4|2814.4|2808.4|2815.4|2809.4|2814.4|2808.4|3
1640743720000|2021-12-29 02:08:40|2814.6|2808.6|2814.9|2808.9|2815.4|2809.4|2814.4|2808.4|6
1640743730000|2021-12-29 02:08:50|2814.6|2808.6|2814.6|2808.6|2814.9|2808.9|2814.6|2808.6|5
1640743740000|2021-12-29 02:09:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640743750000|2021-12-29 02:09:10|2814.6|2808.6|2813.9|2807.9|2814.6|2808.6|2813.9|2807.9|2
1640743760000|2021-12-29 02:09:20|2814|2808|2813.9|2807.9|2814|2808|2813.9|2807.9|2
1640743800000|2021-12-29 02:10:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1640743810000|2021-12-29 02:10:10|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1640743820000|2021-12-29 02:10:20|2813.6|2807.6|2813.4|2807.4|2813.6|2807.6|2813.4|2807.4|2
1640743850000|2021-12-29 02:10:50|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1640743860000|2021-12-29 02:11:00|2813|2807|2813|2807|2813|2807|2813|2807|1
1640743880000|2021-12-29 02:11:20|2813.6|2807.6|2813|2807|2813.6|2807.6|2813|2807|2
1640743890000|2021-12-29 02:11:30|2813.6|2807.6|2814.4|2808.4|2814.4|2808.4|2813.6|2807.6|5
1640743900000|2021-12-29 02:11:40|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640743940000|2021-12-29 02:12:20|2813.9|2807.9|2813.4|2807.4|2813.9|2807.9|2813.4|2807.4|2
1640743950000|2021-12-29 02:12:30|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1640743980000|2021-12-29 02:13:00|2813.9|2807.9|2813.4|2807.4|2813.9|2807.9|2813.4|2807.4|2
1640743990000|2021-12-29 02:13:10|2813.9|2807.9|2813.5|2807.5|2813.9|2807.9|2813.5|2807.5|2
1640744000000|2021-12-29 02:13:20|2813.4|2807.4|2812.9|2806.9|2813.5|2807.5|2812.9|2806.9|6
1640744010000|2021-12-29 02:13:30|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640744020000|2021-12-29 02:13:40|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640744040000|2021-12-29 02:14:00|2813.1|2807.1|2812.5|2806.5|2813.1|2807.1|2812.5|2806.5|2
1640744050000|2021-12-29 02:14:10|2812.6|2806.6|2812.9|2806.9|2812.9|2806.9|2812.6|2806.6|2
1640744070000|2021-12-29 02:14:30|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1640744090000|2021-12-29 02:14:50|2812.1|2806.1|2813.3|2807.3|2813.3|2807.3|2811.9|2805.9|5
1640744120000|2021-12-29 02:15:20|2812.9|2806.9|2812.1|2806.1|2812.9|2806.9|2811.9|2805.9|3
1640744170000|2021-12-29 02:16:10|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|1
1640744180000|2021-12-29 02:16:20|2812.1|2806.1|2810.6|2804.6|2812.1|2806.1|2810.6|2804.6|2
1640744200000|2021-12-29 02:16:40|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1640744350000|2021-12-29 02:19:10|2810.1|2804.1|2810.4|2804.4|2810.4|2804.4|2810.1|2804.1|2
1640744360000|2021-12-29 02:19:20|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1640744370000|2021-12-29 02:19:30|2809.6|2803.6|2809.1|2803.1|2809.6|2803.6|2808.9|2802.9|3
1640744420000|2021-12-29 02:20:20|2808.9|2802.9|2809|2803|2809.1|2803.1|2808.9|2802.9|3
1640744430000|2021-12-29 02:20:30|2809.1|2803.1|2809|2803|2809.1|2803.1|2808.9|2802.9|4
1640744440000|2021-12-29 02:20:40|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1640744450000|2021-12-29 02:20:50|2808.9|2802.9|2809|2803|2809.3|2803.3|2808.9|2802.9|4
1640744470000|2021-12-29 02:21:10|2808.6|2802.6|2809.1|2803.1|2809.1|2803.1|2808.6|2802.6|2
1640744480000|2021-12-29 02:21:20|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|1
1640744520000|2021-12-29 02:22:00|2808.6|2802.6|2808.8|2802.8|2808.8|2802.8|2808.6|2802.6|2
1640744540000|2021-12-29 02:22:20|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1640744580000|2021-12-29 02:23:00|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1640744650000|2021-12-29 02:24:10|2809.1|2803.1|2809.4|2803.4|2809.9|2803.9|2809.1|2803.1|5
1640744710000|2021-12-29 02:25:10|2810.1|2804.1|2809.9|2803.9|2810.1|2804.1|2809.9|2803.9|2
1640744760000|2021-12-29 02:26:00|2809.6|2803.6|2809.9|2803.9|2809.9|2803.9|2809.6|2803.6|2
1640744780000|2021-12-29 02:26:20|2809.6|2803.6|2809.9|2803.9|2809.9|2803.9|2809.6|2803.6|2
1640744840000|2021-12-29 02:27:20|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|1
1640744860000|2021-12-29 02:27:40|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1640744920000|2021-12-29 02:28:40|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|1
1640745000000|2021-12-29 02:30:00|2810.1|2804.1|2809.9|2803.9|2810.1|2804.1|2809.9|2803.9|2
1640745050000|2021-12-29 02:30:50|2810.1|2804.1|2810.4|2804.4|2810.4|2804.4|2810.1|2804.1|2
1640745100000|2021-12-29 02:31:40|2810.1|2804.1|2810.4|2804.4|2810.4|2804.4|2810.1|2804.1|2
1640745120000|2021-12-29 02:32:00|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1640745130000|2021-12-29 02:32:10|2810.9|2804.9|2811.8|2805.8|2811.8|2805.8|2810.9|2804.9|3
1640745140000|2021-12-29 02:32:20|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1640745180000|2021-12-29 02:33:00|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1640745210000|2021-12-29 02:33:30|2811.4|2805.4|2811.1|2805.1|2811.4|2805.4|2811.1|2805.1|2
1640745230000|2021-12-29 02:33:50|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|1
1640745280000|2021-12-29 02:34:40|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|1
1640745290000|2021-12-29 02:34:50|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1640745300000|2021-12-29 02:35:00|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|1
1640745410000|2021-12-29 02:36:50|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1640745450000|2021-12-29 02:37:30|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|1
1640745480000|2021-12-29 02:38:00|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1640745490000|2021-12-29 02:38:10|2810.4|2804.4|2809.9|2803.9|2810.6|2804.6|2809.9|2803.9|5
1640745540000|2021-12-29 02:39:00|2810.1|2804.1|2808.8|2802.8|2810.1|2804.1|2808.8|2802.8|6
1640745550000|2021-12-29 02:39:10|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|1
1640745560000|2021-12-29 02:39:20|2808.9|2802.9|2808.8|2802.8|2808.9|2802.9|2808.6|2802.6|5
1640745570000|2021-12-29 02:39:30|2808.6|2802.6|2808.9|2802.9|2808.9|2802.9|2808.6|2802.6|6
1640745580000|2021-12-29 02:39:40|2808.6|2802.6|2808.6|2802.6|2808.9|2802.9|2808.6|2802.6|3
1640745590000|2021-12-29 02:39:50|2808.3|2802.3|2807.1|2801.1|2808.3|2802.3|2806.9|2800.9|5
1640745600000|2021-12-29 02:40:00|2806.9|2800.9|2807.1|2801.1|2807.1|2801.1|2806.9|2800.9|6
1640745610000|2021-12-29 02:40:10|2806.9|2800.9|2806.9|2800.9|2807.1|2801.1|2806.9|2800.9|3
1640745630000|2021-12-29 02:40:30|2807.1|2801.1|2806.9|2800.9|2807.1|2801.1|2806.9|2800.9|2
1640745650000|2021-12-29 02:40:50|2806.6|2800.6|2806.4|2800.4|2806.9|2800.9|2806.4|2800.4|3
1640745660000|2021-12-29 02:41:00|2806.1|2800.1|2805.1|2799.1|2806.1|2800.1|2805.1|2799.1|3
1640745680000|2021-12-29 02:41:20|2805.4|2799.4|2806.1|2800.1|2806.1|2800.1|2805.4|2799.4|4
1640745690000|2021-12-29 02:41:30|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1640745720000|2021-12-29 02:42:00|2805.4|2799.4|2804.6|2798.6|2805.4|2799.4|2803.4|2797.4|12
1640745730000|2021-12-29 02:42:10|2804.4|2798.4|2803.9|2797.9|2804.4|2798.4|2803.9|2797.9|3
1640745740000|2021-12-29 02:42:20|2803.5|2797.5|2797.6|2791.6|2803.9|2797.9|2797.5|2791.5|10
1640745750000|2021-12-29 02:42:30|2796.6|2790.6|2798.3|2792.3|2798.4|2792.4|2796.5|2790.5|8
1640745760000|2021-12-29 02:42:40|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.3|2792.3|3
1640745770000|2021-12-29 02:42:50|2798.3|2792.3|2798.5|2792.5|2798.5|2792.5|2798|2792|5
1640745780000|2021-12-29 02:43:00|2798.4|2792.4|2798.5|2792.5|2798.5|2792.5|2798.1|2792.1|4
1640745790000|2021-12-29 02:43:10|2798.9|2792.9|2799.6|2793.6|2799.6|2793.6|2798.9|2792.9|3
1640745810000|2021-12-29 02:43:30|2799.9|2793.9|2800.1|2794.1|2800.1|2794.1|2799.9|2793.9|2
1640745840000|2021-12-29 02:44:00|2799.6|2793.6|2800.5|2794.5|2800.5|2794.5|2799.6|2793.6|5
1640745850000|2021-12-29 02:44:10|2800.4|2794.4|2800.5|2794.5|2800.5|2794.5|2800.4|2794.4|2
1640745860000|2021-12-29 02:44:20|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|2
1640745870000|2021-12-29 02:44:30|2800.9|2794.9|2800.1|2794.1|2801.1|2795.1|2800.1|2794.1|6
1640745880000|2021-12-29 02:44:40|2800.3|2794.3|2799.5|2793.5|2800.3|2794.3|2799.5|2793.5|6
1640745910000|2021-12-29 02:45:10|2799.6|2793.6|2799.6|2793.6|2800.1|2794.1|2799.6|2793.6|8
1640745920000|2021-12-29 02:45:20|2799.3|2793.3|2799.4|2793.4|2799.5|2793.5|2799.3|2793.3|3
1640745930000|2021-12-29 02:45:30|2799.1|2793.1|2797.8|2791.8|2799.1|2793.1|2797.8|2791.8|5
1640745950000|2021-12-29 02:45:50|2797.6|2791.6|2797.4|2791.4|2797.6|2791.6|2797.4|2791.4|2
1640745960000|2021-12-29 02:46:00|2797.6|2791.6|2797.6|2791.6|2797.9|2791.9|2797.6|2791.6|3
1640745970000|2021-12-29 02:46:10|2797.9|2791.9|2797.5|2791.5|2797.9|2791.9|2797.5|2791.5|2
1640745980000|2021-12-29 02:46:20|2797.1|2791.1|2796.8|2790.8|2797.1|2791.1|2796.8|2790.8|2
1640745990000|2021-12-29 02:46:30|2796.6|2790.6|2797|2791|2797.3|2791.3|2796.6|2790.6|3
1640746000000|2021-12-29 02:46:40|2796.6|2790.6|2797.4|2791.4|2797.4|2791.4|2796.6|2790.6|4
1640746010000|2021-12-29 02:46:50|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1640746020000|2021-12-29 02:47:00|2797.8|2791.8|2797.9|2791.9|2798.9|2792.9|2797.8|2791.8|7
1640746030000|2021-12-29 02:47:10|2798.4|2792.4|2798.5|2792.5|2798.5|2792.5|2797.9|2791.9|4
1640746040000|2021-12-29 02:47:20|2798.6|2792.6|2798.1|2792.1|2798.6|2792.6|2798.1|2792.1|3
1640746050000|2021-12-29 02:47:30|2797.9|2791.9|2798.4|2792.4|2798.4|2792.4|2797.9|2791.9|3
1640746060000|2021-12-29 02:47:40|2798.8|2792.8|2798.1|2792.1|2798.8|2792.8|2798.1|2792.1|3
1640746070000|2021-12-29 02:47:50|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1640746080000|2021-12-29 02:48:00|2797.6|2791.6|2797.8|2791.8|2797.8|2791.8|2797.4|2791.4|4
1640746090000|2021-12-29 02:48:10|2797.5|2791.5|2797.6|2791.6|2797.6|2791.6|2797.5|2791.5|2
1640746100000|2021-12-29 02:48:20|2797.9|2791.9|2797.6|2791.6|2797.9|2791.9|2797.6|2791.6|2
1640746110000|2021-12-29 02:48:30|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1640746120000|2021-12-29 02:48:40|2797.4|2791.4|2796.4|2790.4|2797.4|2791.4|2796.4|2790.4|4
1640746130000|2021-12-29 02:48:50|2796.3|2790.3|2795.9|2789.9|2796.3|2790.3|2795.6|2789.6|4
1640746140000|2021-12-29 02:49:00|2796.3|2790.3|2796.9|2790.9|2796.9|2790.9|2795.9|2789.9|7
1640746150000|2021-12-29 02:49:10|2797.4|2791.4|2798.3|2792.3|2798.6|2792.6|2797.4|2791.4|7
1640746160000|2021-12-29 02:49:20|2798.4|2792.4|2797.8|2791.8|2798.6|2792.6|2797.5|2791.5|5
1640746170000|2021-12-29 02:49:30|2798|2792|2798.6|2792.6|2798.6|2792.6|2797.6|2791.6|6
1640746180000|2021-12-29 02:49:40|2798.9|2792.9|2798.9|2792.9|2799.4|2793.4|2798.9|2792.9|3
1640746190000|2021-12-29 02:49:50|2799.6|2793.6|2798.9|2792.9|2799.6|2793.6|2798.9|2792.9|2
1640746200000|2021-12-29 02:50:00|2798.4|2792.4|2798.1|2792.1|2798.4|2792.4|2798.1|2792.1|2
1640746210000|2021-12-29 02:50:10|2798.4|2792.4|2798.5|2792.5|2798.6|2792.6|2798.1|2792.1|5
1640746220000|2021-12-29 02:50:20|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1640746250000|2021-12-29 02:50:50|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1640746260000|2021-12-29 02:51:00|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1640746270000|2021-12-29 02:51:10|2798.9|2792.9|2798.9|2792.9|2799.5|2793.5|2798.9|2792.9|3
1640746300000|2021-12-29 02:51:40|2799.6|2793.6|2798.9|2792.9|2799.6|2793.6|2798.9|2792.9|2
1640746320000|2021-12-29 02:52:00|2799.4|2793.4|2798.9|2792.9|2799.4|2793.4|2798.9|2792.9|2
1640746370000|2021-12-29 02:52:50|2799|2793|2798.9|2792.9|2799.4|2793.4|2798.9|2792.9|3
1640746390000|2021-12-29 02:53:10|2798.6|2792.6|2798.5|2792.5|2798.8|2792.8|2798.5|2792.5|3
1640746400000|2021-12-29 02:53:20|2798.4|2792.4|2797.9|2791.9|2798.4|2792.4|2797.9|2791.9|2
1640746410000|2021-12-29 02:53:30|2798.3|2792.3|2798.4|2792.4|2798.6|2792.6|2798.3|2792.3|4
1640746420000|2021-12-29 02:53:40|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1640746430000|2021-12-29 02:53:50|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1640746450000|2021-12-29 02:54:10|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1640746460000|2021-12-29 02:54:20|2798.1|2792.1|2797.9|2791.9|2798.1|2792.1|2797.9|2791.9|2
1640746470000|2021-12-29 02:54:30|2798.4|2792.4|2798.4|2792.4|2798.6|2792.6|2798.4|2792.4|3
1640746490000|2021-12-29 02:54:50|2798.6|2792.6|2797.9|2791.9|2798.8|2792.8|2797.9|2791.9|5
1640746500000|2021-12-29 02:55:00|2797.5|2791.5|2797.8|2791.8|2797.8|2791.8|2797.5|2791.5|3
1640746510000|2021-12-29 02:55:10|2798.1|2792.1|2797.9|2791.9|2798.3|2792.3|2797.9|2791.9|5
1640746520000|2021-12-29 02:55:20|2797.6|2791.6|2796.9|2790.9|2797.6|2791.6|2796.9|2790.9|6
1640746530000|2021-12-29 02:55:30|2797.3|2791.3|2796.9|2790.9|2797.3|2791.3|2796.9|2790.9|2
1640746540000|2021-12-29 02:55:40|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1640746550000|2021-12-29 02:55:50|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1640746560000|2021-12-29 02:56:00|2796.9|2790.9|2796.4|2790.4|2796.9|2790.9|2796.4|2790.4|2
1640746570000|2021-12-29 02:56:10|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|1
1640746580000|2021-12-29 02:56:20|2795.4|2789.4|2796.5|2790.5|2796.5|2790.5|2795.4|2789.4|5
1640746610000|2021-12-29 02:56:50|2796.6|2790.6|2796.1|2790.1|2796.9|2790.9|2795.9|2789.9|5
1640746620000|2021-12-29 02:57:00|2795.9|2789.9|2796.4|2790.4|2796.4|2790.4|2795.9|2789.9|5
1640746630000|2021-12-29 02:57:10|2796.1|2790.1|2796.1|2790.1|2796.4|2790.4|2796.1|2790.1|3
1640746640000|2021-12-29 02:57:20|2796.5|2790.5|2796.4|2790.4|2796.5|2790.5|2796.4|2790.4|2
1640746650000|2021-12-29 02:57:30|2796|2790|2796|2790|2796|2790|2796|2790|1
1640746670000|2021-12-29 02:57:50|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1640746680000|2021-12-29 02:58:00|2796.6|2790.6|2795.9|2789.9|2796.9|2790.9|2795.9|2789.9|6
1640746700000|2021-12-29 02:58:20|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1640746710000|2021-12-29 02:58:30|2796.6|2790.6|2796.3|2790.3|2796.6|2790.6|2796.3|2790.3|3
1640746720000|2021-12-29 02:58:40|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|5
1640746730000|2021-12-29 02:58:50|2795.6|2789.6|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|3
1640746740000|2021-12-29 02:59:00|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1640746760000|2021-12-29 02:59:20|2796|2790|2795.9|2789.9|2796|2790|2795.9|2789.9|2
1640746770000|2021-12-29 02:59:30|2796.1|2790.1|2795.9|2789.9|2796.4|2790.4|2795.9|2789.9|4
1640746780000|2021-12-29 02:59:40|2795.6|2789.6|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|2
1640746800000|2021-12-29 03:00:00|2795.6|2789.6|2794.9|2788.9|2795.6|2789.6|2794.6|2788.6|11
1640746810000|2021-12-29 03:00:10|2795.4|2789.4|2795.4|2789.4|2795.8|2789.8|2795.1|2789.1|6
1640746820000|2021-12-29 03:00:20|2795.6|2789.6|2795.6|2789.6|2795.6|2789.6|2795.4|2789.4|5
1640746830000|2021-12-29 03:00:30|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|2795.4|2789.4|1
1640746850000|2021-12-29 03:00:50|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|1
1640746860000|2021-12-29 03:01:00|2796.1|2790.1|2796.5|2790.5|2796.5|2790.5|2796.1|2790.1|3
1640746880000|2021-12-29 03:01:20|2796.8|2790.8|2796.5|2790.5|2797.1|2791.1|2796.5|2790.5|4
1640746890000|2021-12-29 03:01:30|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1640746900000|2021-12-29 03:01:40|2796.6|2790.6|2796|2790|2796.6|2790.6|2796|2790|3
1640746920000|2021-12-29 03:02:00|2795.8|2789.8|2796.1|2790.1|2796.1|2790.1|2795.8|2789.8|2
1640746930000|2021-12-29 03:02:10|2795.9|2789.9|2796.6|2790.6|2796.6|2790.6|2795.9|2789.9|2
1640746960000|2021-12-29 03:02:40|2796.9|2790.9|2797.1|2791.1|2797.1|2791.1|2796.9|2790.9|2
1640746980000|2021-12-29 03:03:00|2796.3|2790.3|2796.1|2790.1|2796.5|2790.5|2796.1|2790.1|4
1640746990000|2021-12-29 03:03:10|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|3
1640747000000|2021-12-29 03:03:20|2796.3|2790.3|2796.1|2790.1|2796.3|2790.3|2795.9|2789.9|3
1640747020000|2021-12-29 03:03:40|2796.4|2790.4|2796.6|2790.6|2796.9|2790.9|2796.4|2790.4|4
1640747030000|2021-12-29 03:03:50|2796|2790|2796.6|2790.6|2796.6|2790.6|2796|2790|2
1640747040000|2021-12-29 03:04:00|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1640747060000|2021-12-29 03:04:20|2796.6|2790.6|2797.6|2791.6|2797.6|2791.6|2796.6|2790.6|4
1640747070000|2021-12-29 03:04:30|2796.9|2790.9|2796.6|2790.6|2796.9|2790.9|2796.6|2790.6|2
1640747100000|2021-12-29 03:05:00|2796.9|2790.9|2797.4|2791.4|2797.4|2791.4|2796.9|2790.9|2
1640747130000|2021-12-29 03:05:30|2797.1|2791.1|2797|2791|2797.1|2791.1|2796.9|2790.9|3
1640747140000|2021-12-29 03:05:40|2797.1|2791.1|2797.6|2791.6|2797.6|2791.6|2797.1|2791.1|3
1640747150000|2021-12-29 03:05:50|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1640747170000|2021-12-29 03:06:10|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|2796.8|2790.8|1
1640747210000|2021-12-29 03:06:50|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640747220000|2021-12-29 03:07:00|2796.9|2790.9|2798.1|2792.1|2798.1|2792.1|2796.9|2790.9|6
1640747230000|2021-12-29 03:07:10|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1640747240000|2021-12-29 03:07:20|2798.1|2792.1|2797.5|2791.5|2798.1|2792.1|2797.5|2791.5|2
1640747250000|2021-12-29 03:07:30|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2797.1|2791.1|2
1640747260000|2021-12-29 03:07:40|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1640747280000|2021-12-29 03:08:00|2796.6|2790.6|2797.1|2791.1|2797.1|2791.1|2796.6|2790.6|3
1640747300000|2021-12-29 03:08:20|2797.5|2791.5|2797.1|2791.1|2797.6|2791.6|2797.1|2791.1|4
1640747330000|2021-12-29 03:08:50|2796.9|2790.9|2795.8|2789.8|2796.9|2790.9|2795.8|2789.8|2
1640747340000|2021-12-29 03:09:00|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|1
1640747350000|2021-12-29 03:09:10|2796.5|2790.5|2796|2790|2796.5|2790.5|2796|2790|2
1640747370000|2021-12-29 03:09:30|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|2795.8|2789.8|1
1640747380000|2021-12-29 03:09:40|2795.9|2789.9|2795.8|2789.8|2795.9|2789.9|2795.8|2789.8|2
1640747410000|2021-12-29 03:10:10|2795.5|2789.5|2795.6|2789.6|2795.9|2789.9|2795.5|2789.5|4
1640747430000|2021-12-29 03:10:30|2795.4|2789.4|2794.9|2788.9|2795.4|2789.4|2794.9|2788.9|2
1640747440000|2021-12-29 03:10:40|2794.3|2788.3|2794|2788|2794.4|2788.4|2794|2788|6
1640747450000|2021-12-29 03:10:50|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|1
1640747470000|2021-12-29 03:11:10|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|2794.4|2788.4|1
1640747480000|2021-12-29 03:11:20|2794.8|2788.8|2794.6|2788.6|2794.8|2788.8|2794.6|2788.6|2
1640747500000|2021-12-29 03:11:40|2794.4|2788.4|2794|2788|2794.4|2788.4|2794|2788|5
1640747540000|2021-12-29 03:12:20|2794.1|2788.1|2794|2788|2794.1|2788.1|2793.9|2787.9|4
1640747560000|2021-12-29 03:12:40|2793.9|2787.9|2794|2788|2794|2788|2793.9|2787.9|2
1640747580000|2021-12-29 03:13:00|2793.9|2787.9|2794|2788|2794|2788|2793.9|2787.9|2
1640747630000|2021-12-29 03:13:50|2793.9|2787.9|2794|2788|2794|2788|2793.9|2787.9|2
1640747640000|2021-12-29 03:14:00|2793.9|2787.9|2794|2788|2794|2788|2793.9|2787.9|2
1640747670000|2021-12-29 03:14:30|2793.9|2787.9|2794.5|2788.5|2794.5|2788.5|2793.9|2787.9|4
1640747680000|2021-12-29 03:14:40|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|2794.3|2788.3|1
1640747690000|2021-12-29 03:14:50|2794|2788|2794|2788|2794|2788|2794|2788|1
1640747700000|2021-12-29 03:15:00|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|1
1640747710000|2021-12-29 03:15:10|2793.6|2787.6|2793.8|2787.8|2793.8|2787.8|2793.6|2787.6|4
1640747720000|2021-12-29 03:15:20|2794|2788|2794.3|2788.3|2794.3|2788.3|2794|2788|2
1640747730000|2021-12-29 03:15:30|2794.1|2788.1|2794.3|2788.3|2794.3|2788.3|2794.1|2788.1|2
1640747740000|2021-12-29 03:15:40|2794.1|2788.1|2794.3|2788.3|2794.3|2788.3|2794.1|2788.1|2
1640747760000|2021-12-29 03:16:00|2794.5|2788.5|2794.4|2788.4|2794.5|2788.5|2794.3|2788.3|3
1640747770000|2021-12-29 03:16:10|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|1
1640747800000|2021-12-29 03:16:40|2794.4|2788.4|2794.9|2788.9|2794.9|2788.9|2794.4|2788.4|3
1640747820000|2021-12-29 03:17:00|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|1
1640747840000|2021-12-29 03:17:20|2794.9|2788.9|2794.6|2788.6|2794.9|2788.9|2794.6|2788.6|2
1640747860000|2021-12-29 03:17:40|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|1
1640747870000|2021-12-29 03:17:50|2795.1|2789.1|2795.1|2789.1|2795.5|2789.5|2795.1|2789.1|5
1640747880000|2021-12-29 03:18:00|2794.9|2788.9|2794.4|2788.4|2794.9|2788.9|2794.4|2788.4|3
1640747890000|2021-12-29 03:18:10|2794.1|2788.1|2794|2788|2794.1|2788.1|2794|2788|2
1640747900000|2021-12-29 03:18:20|2793.9|2787.9|2794|2788|2794|2788|2793.8|2787.8|4
1640747910000|2021-12-29 03:18:30|2793.9|2787.9|2791.6|2785.6|2793.9|2787.9|2791.4|2785.4|6
1640747920000|2021-12-29 03:18:40|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|1
1640747930000|2021-12-29 03:18:50|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1640747950000|2021-12-29 03:19:10|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|1
1640747960000|2021-12-29 03:19:20|2791.6|2785.6|2791.4|2785.4|2791.6|2785.6|2791.3|2785.3|8
1640747970000|2021-12-29 03:19:30|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1640747980000|2021-12-29 03:19:40|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|1
1640747990000|2021-12-29 03:19:50|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1640748020000|2021-12-29 03:20:20|2791.9|2785.9|2792.4|2786.4|2792.4|2786.4|2791.9|2785.9|2
1640748040000|2021-12-29 03:20:40|2792.5|2786.5|2793.4|2787.4|2793.4|2787.4|2792.5|2786.5|4
1640748050000|2021-12-29 03:20:50|2793.1|2787.1|2792.9|2786.9|2793.1|2787.1|2792.9|2786.9|2
1640748060000|2021-12-29 03:21:00|2793.1|2787.1|2792.9|2786.9|2793.1|2787.1|2792.6|2786.6|4
1640748070000|2021-12-29 03:21:10|2793|2787|2793.1|2787.1|2793.1|2787.1|2793|2787|2
1640748080000|2021-12-29 03:21:20|2793.4|2787.4|2793.4|2787.4|2793.6|2787.6|2793.4|2787.4|3
1640748090000|2021-12-29 03:21:30|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|1
1640748120000|2021-12-29 03:22:00|2792.8|2786.8|2792.4|2786.4|2792.8|2786.8|2792.4|2786.4|2
1640748130000|2021-12-29 03:22:10|2792.5|2786.5|2792.4|2786.4|2792.8|2786.8|2792.4|2786.4|5
1640748140000|2021-12-29 03:22:20|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|1
1640748160000|2021-12-29 03:22:40|2792.4|2786.4|2792.6|2786.6|2792.6|2786.6|2792.4|2786.4|2
1640748180000|2021-12-29 03:23:00|2792.4|2786.4|2791.9|2785.9|2792.4|2786.4|2791.4|2785.4|6
1640748190000|2021-12-29 03:23:10|2792.1|2786.1|2792.4|2786.4|2792.6|2786.6|2792.1|2786.1|3
1640748200000|2021-12-29 03:23:20|2792.1|2786.1|2792.4|2786.4|2792.4|2786.4|2792.1|2786.1|2
1640748210000|2021-12-29 03:23:30|2792.5|2786.5|2792.6|2786.6|2792.6|2786.6|2792.5|2786.5|2
1640748220000|2021-12-29 03:23:40|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|1
1640748230000|2021-12-29 03:23:50|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|2792.4|2786.4|3
1640748250000|2021-12-29 03:24:10|2792.9|2786.9|2793.1|2787.1|2793.1|2787.1|2792.9|2786.9|2
1640748260000|2021-12-29 03:24:20|2792.9|2786.9|2792.8|2786.8|2792.9|2786.9|2792.8|2786.8|2
1640748270000|2021-12-29 03:24:30|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|2792.6|2786.6|7
1640748280000|2021-12-29 03:24:40|2792.6|2786.6|2792.4|2786.4|2792.6|2786.6|2792.4|2786.4|2
1640748290000|2021-12-29 03:24:50|2792.6|2786.6|2791.6|2785.6|2792.6|2786.6|2791.6|2785.6|2
1640748300000|2021-12-29 03:25:00|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|1
1640748310000|2021-12-29 03:25:10|2792.1|2786.1|2791.9|2785.9|2792.1|2786.1|2791.9|2785.9|2
1640748320000|2021-12-29 03:25:20|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1640748330000|2021-12-29 03:25:30|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|1
1640748340000|2021-12-29 03:25:40|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1640748350000|2021-12-29 03:25:50|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|1
1640748360000|2021-12-29 03:26:00|2791.6|2785.6|2791.3|2785.3|2791.6|2785.6|2791.3|2785.3|3
1640748380000|2021-12-29 03:26:20|2791.6|2785.6|2791.4|2785.4|2791.9|2785.9|2791.4|2785.4|7
1640748390000|2021-12-29 03:26:30|2791.6|2785.6|2791.9|2785.9|2791.9|2785.9|2791.4|2785.4|6
1640748400000|2021-12-29 03:26:40|2792.1|2786.1|2792.4|2786.4|2792.4|2786.4|2792.1|2786.1|2
1640748410000|2021-12-29 03:26:50|2792.6|2786.6|2793.1|2787.1|2793.1|2787.1|2792.6|2786.6|5
1640748420000|2021-12-29 03:27:00|2793|2787|2793|2787|2793|2787|2792.9|2786.9|3
1640748430000|2021-12-29 03:27:10|2793.1|2787.1|2793.6|2787.6|2793.9|2787.9|2793.1|2787.1|4
1640748440000|2021-12-29 03:27:20|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.3|2787.3|3
1640748450000|2021-12-29 03:27:30|2793.9|2787.9|2794.9|2788.9|2795.4|2789.4|2793.9|2787.9|5
1640748470000|2021-12-29 03:27:50|2795.1|2789.1|2794.8|2788.8|2795.1|2789.1|2794.6|2788.6|7
1640748500000|2021-12-29 03:28:20|2794.1|2788.1|2793.9|2787.9|2794.1|2788.1|2793.6|2787.6|8
1640748520000|2021-12-29 03:28:40|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|2793.8|2787.8|1
1640748530000|2021-12-29 03:28:50|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|1
1640748540000|2021-12-29 03:29:00|2794.4|2788.4|2794.4|2788.4|2794.6|2788.6|2794.4|2788.4|3
1640748550000|2021-12-29 03:29:10|2794.6|2788.6|2794.9|2788.9|2794.9|2788.9|2794.1|2788.1|6
1640748560000|2021-12-29 03:29:20|2795.1|2789.1|2794.9|2788.9|2795.6|2789.6|2794.9|2788.9|4
1640748570000|2021-12-29 03:29:30|2795.1|2789.1|2795.6|2789.6|2796|2790|2795.1|2789.1|7
1640748580000|2021-12-29 03:29:40|2796|2790|2796.4|2790.4|2796.6|2790.6|2795.9|2789.9|7
1640748590000|2021-12-29 03:29:50|2795.9|2789.9|2796.4|2790.4|2796.4|2790.4|2795.9|2789.9|2
1640748600000|2021-12-29 03:30:00|2796.6|2790.6|2796.4|2790.4|2796.6|2790.6|2796.4|2790.4|2
1640748610000|2021-12-29 03:30:10|2796.6|2790.6|2797|2791|2797.1|2791.1|2796.6|2790.6|4
1640748620000|2021-12-29 03:30:20|2797.4|2791.4|2796.9|2790.9|2797.4|2791.4|2796.9|2790.9|2
1640748630000|2021-12-29 03:30:30|2797.3|2791.3|2797.4|2791.4|2797.4|2791.4|2797.3|2791.3|2
1640748640000|2021-12-29 03:30:40|2797.3|2791.3|2797.4|2791.4|2797.4|2791.4|2796.9|2790.9|4
1640748650000|2021-12-29 03:30:50|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640748660000|2021-12-29 03:31:00|2797.4|2791.4|2797.9|2791.9|2797.9|2791.9|2797.4|2791.4|2
1640748670000|2021-12-29 03:31:10|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1640748680000|2021-12-29 03:31:20|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1640748700000|2021-12-29 03:31:40|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2797.9|2791.9|3
1640748710000|2021-12-29 03:31:50|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1640748740000|2021-12-29 03:32:20|2799.6|2793.6|2799.1|2793.1|2799.6|2793.6|2799.1|2793.1|2
1640748830000|2021-12-29 03:33:50|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1640748890000|2021-12-29 03:34:50|2799|2793|2800.1|2794.1|2800.1|2794.1|2799|2793|2
1640748900000|2021-12-29 03:35:00|2799.6|2793.6|2799.4|2793.4|2799.6|2793.6|2799.1|2793.1|3
1640748910000|2021-12-29 03:35:10|2799.1|2793.1|2798.6|2792.6|2799.1|2793.1|2798.6|2792.6|4
1640748940000|2021-12-29 03:35:40|2798.8|2792.8|2798.9|2792.9|2798.9|2792.9|2798.8|2792.8|2
1640748950000|2021-12-29 03:35:50|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|2798.5|2792.5|1
1640748960000|2021-12-29 03:36:00|2798.9|2792.9|2798.3|2792.3|2798.9|2792.9|2798.3|2792.3|3
1640748990000|2021-12-29 03:36:30|2797.6|2791.6|2796.9|2790.9|2797.6|2791.6|2796.9|2790.9|2
1640749000000|2021-12-29 03:36:40|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640749010000|2021-12-29 03:36:50|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2797.1|2791.1|2
1640749020000|2021-12-29 03:37:00|2796.8|2790.8|2796|2790|2796.8|2790.8|2796|2790|2
1640749030000|2021-12-29 03:37:10|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1640749040000|2021-12-29 03:37:20|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1640749050000|2021-12-29 03:37:30|2796.9|2790.9|2797.4|2791.4|2797.4|2791.4|2796.9|2790.9|2
1640749080000|2021-12-29 03:38:00|2797.3|2791.3|2796.6|2790.6|2797.3|2791.3|2796.6|2790.6|5
1640749130000|2021-12-29 03:38:50|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1640749160000|2021-12-29 03:39:20|2796.1|2790.1|2796.5|2790.5|2796.5|2790.5|2796.1|2790.1|2
1640749170000|2021-12-29 03:39:30|2796|2790|2796.1|2790.1|2796.5|2790.5|2796|2790|5
1640749210000|2021-12-29 03:40:10|2795.6|2789.6|2795.8|2789.8|2795.8|2789.8|2795.6|2789.6|2
1640749230000|2021-12-29 03:40:30|2796.3|2790.3|2796.4|2790.4|2796.6|2790.6|2796.3|2790.3|4
1640749240000|2021-12-29 03:40:40|2796.6|2790.6|2796.6|2790.6|2797.1|2791.1|2796.6|2790.6|3
1640749250000|2021-12-29 03:40:50|2796.9|2790.9|2797.1|2791.1|2797.1|2791.1|2796.9|2790.9|2
1640749300000|2021-12-29 03:41:40|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1640749310000|2021-12-29 03:41:50|2797.3|2791.3|2797|2791|2797.3|2791.3|2797|2791|2
1640749340000|2021-12-29 03:42:20|2797.1|2791.1|2797.4|2791.4|2797.6|2791.6|2797.1|2791.1|3
1640749350000|2021-12-29 03:42:30|2797.8|2791.8|2797.6|2791.6|2797.8|2791.8|2797.6|2791.6|2
1640749360000|2021-12-29 03:42:40|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1640749370000|2021-12-29 03:42:50|2797.5|2791.5|2796.6|2790.6|2797.5|2791.5|2796.6|2790.6|5
1640749380000|2021-12-29 03:43:00|2796.9|2790.9|2797.6|2791.6|2797.6|2791.6|2796.9|2790.9|4
1640749410000|2021-12-29 03:43:30|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2797.1|2791.1|2
1640749460000|2021-12-29 03:44:20|2796.6|2790.6|2796.4|2790.4|2796.6|2790.6|2796.4|2790.4|2
1640749470000|2021-12-29 03:44:30|2796.1|2790.1|2794.9|2788.9|2796.1|2790.1|2794.9|2788.9|3
1640749480000|2021-12-29 03:44:40|2795.1|2789.1|2795.4|2789.4|2795.4|2789.4|2795.1|2789.1|2
1640749500000|2021-12-29 03:45:00|2795.8|2789.8|2797|2791|2797|2791|2795.8|2789.8|4
1640749550000|2021-12-29 03:45:50|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640749560000|2021-12-29 03:46:00|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1640749570000|2021-12-29 03:46:10|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640749600000|2021-12-29 03:46:40|2796.9|2790.9|2796.5|2790.5|2796.9|2790.9|2796.5|2790.5|2
1640749620000|2021-12-29 03:47:00|2797.1|2791.1|2796.4|2790.4|2797.1|2791.1|2796.4|2790.4|2
1640749630000|2021-12-29 03:47:10|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1640749650000|2021-12-29 03:47:30|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1640749710000|2021-12-29 03:48:30|2796.6|2790.6|2797.1|2791.1|2797.1|2791.1|2796.6|2790.6|2
1640749730000|2021-12-29 03:48:50|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1640749800000|2021-12-29 03:50:00|2796.4|2790.4|2796.3|2790.3|2796.4|2790.4|2796.3|2790.3|2
1640749820000|2021-12-29 03:50:20|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1640749850000|2021-12-29 03:50:50|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1640749860000|2021-12-29 03:51:00|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|2796.5|2790.5|1
1640749880000|2021-12-29 03:51:20|2796.9|2790.9|2797.3|2791.3|2797.3|2791.3|2796.9|2790.9|2
1640749910000|2021-12-29 03:51:50|2797.4|2791.4|2797.3|2791.3|2797.4|2791.4|2797.3|2791.3|2
1640749920000|2021-12-29 03:52:00|2797.6|2791.6|2797.4|2791.4|2797.6|2791.6|2797.4|2791.4|2
1640749940000|2021-12-29 03:52:20|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.4|2791.4|3
1640749950000|2021-12-29 03:52:30|2797.9|2791.9|2798.4|2792.4|2798.4|2792.4|2797.9|2791.9|3
1640749980000|2021-12-29 03:53:00|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1640750000000|2021-12-29 03:53:20|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1640750080000|2021-12-29 03:54:40|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1640750090000|2021-12-29 03:54:50|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1640750110000|2021-12-29 03:55:10|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1640750120000|2021-12-29 03:55:20|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1640750240000|2021-12-29 03:57:20|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797|2791|3
1640750430000|2021-12-29 04:00:30|2796.6|2790.6|2796.6|2790.6|2797|2791|2796.4|2790.4|5
1640750450000|2021-12-29 04:00:50|2797|2791|2796.8|2790.8|2797|2791|2796.8|2790.8|2
1640750460000|2021-12-29 04:01:00|2797|2791|2797|2791|2797|2791|2797|2791|1
1640750500000|2021-12-29 04:01:40|2796.4|2790.4|2797.1|2791.1|2797.1|2791.1|2796.4|2790.4|2
1640750570000|2021-12-29 04:02:50|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1640750630000|2021-12-29 04:03:50|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|2797.5|2791.5|1
1640750650000|2021-12-29 04:04:10|2797.4|2791.4|2796.6|2790.6|2797.4|2791.4|2796.6|2790.6|2
1640750710000|2021-12-29 04:05:10|2797.4|2791.4|2796.9|2790.9|2797.4|2791.4|2796.9|2790.9|3
1640750860000|2021-12-29 04:07:40|2797|2791|2797.1|2791.1|2797.1|2791.1|2797|2791|2
1640750880000|2021-12-29 04:08:00|2797|2791|2796.9|2790.9|2797|2791|2796.9|2790.9|2
1640750890000|2021-12-29 04:08:10|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|2797.3|2791.3|1
1640750900000|2021-12-29 04:08:20|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2797.1|2791.1|4
1640750910000|2021-12-29 04:08:30|2796.9|2790.9|2796.4|2790.4|2796.9|2790.9|2796.4|2790.4|3
1640750920000|2021-12-29 04:08:40|2796.9|2790.9|2796.3|2790.3|2796.9|2790.9|2796.3|2790.3|3
1640750930000|2021-12-29 04:08:50|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|1
1640750940000|2021-12-29 04:09:00|2796.4|2790.4|2795.9|2789.9|2796.4|2790.4|2795.9|2789.9|2
1640750950000|2021-12-29 04:09:10|2796.4|2790.4|2796.6|2790.6|2796.9|2790.9|2796.4|2790.4|3
1640751010000|2021-12-29 04:10:10|2796.4|2790.4|2795.9|2789.9|2796.4|2790.4|2795.9|2789.9|2
1640751030000|2021-12-29 04:10:30|2796.1|2790.1|2796.4|2790.4|2796.4|2790.4|2796.1|2790.1|2
1640751140000|2021-12-29 04:12:20|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|1
1640751160000|2021-12-29 04:12:40|2796.4|2790.4|2796.6|2790.6|2796.6|2790.6|2796.4|2790.4|2
1640751180000|2021-12-29 04:13:00|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1640751210000|2021-12-29 04:13:30|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1640751280000|2021-12-29 04:14:40|2796.6|2790.6|2796.4|2790.4|2796.6|2790.6|2796.4|2790.4|2
1640751340000|2021-12-29 04:15:40|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|2796.3|2790.3|1
1640751420000|2021-12-29 04:17:00|2796.6|2790.6|2796.9|2790.9|2796.9|2790.9|2796.6|2790.6|2
1640751440000|2021-12-29 04:17:20|2797.1|2791.1|2797.4|2791.4|2797.4|2791.4|2797.1|2791.1|2
1640751450000|2021-12-29 04:17:30|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640751520000|2021-12-29 04:18:40|2796.3|2790.3|2796.5|2790.5|2796.5|2790.5|2796.3|2790.3|2
1640751720000|2021-12-29 04:22:00|2797.6|2791.6|2797.8|2791.8|2797.8|2791.8|2797.6|2791.6|2
1640751770000|2021-12-29 04:22:50|2797.1|2791.1|2798.1|2792.1|2798.1|2792.1|2797.1|2791.1|2
1640751830000|2021-12-29 04:23:50|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|2798.3|2792.3|1
1640751860000|2021-12-29 04:24:20|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1640752020000|2021-12-29 04:27:00|2798.6|2792.6|2799.1|2793.1|2799.1|2793.1|2798.6|2792.6|2
1640752030000|2021-12-29 04:27:10|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1640752070000|2021-12-29 04:27:50|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1640752180000|2021-12-29 04:29:40|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1640752700000|2021-12-29 04:38:20|2799|2793|2798.4|2792.4|2799|2793|2798.4|2792.4|4
1640752710000|2021-12-29 04:38:30|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1640752840000|2021-12-29 04:40:40|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1640753100000|2021-12-29 04:45:00|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1640753270000|2021-12-29 04:47:50|2798.6|2792.6|2797.8|2791.8|2798.6|2792.6|2797.8|2791.8|2
1640753290000|2021-12-29 04:48:10|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2797.1|2791.1|2
1640753300000|2021-12-29 04:48:20|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1640753550000|2021-12-29 04:52:30|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640753660000|2021-12-29 04:54:20|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|2796.9|2790.9|1
1640753710000|2021-12-29 04:55:10|2797.1|2791.1|2796.6|2790.6|2797.1|2791.1|2796.6|2790.6|2
1640753720000|2021-12-29 04:55:20|2797.1|2791.1|2795.9|2789.9|2797.1|2791.1|2795.9|2789.9|2
1640753770000|2021-12-29 04:56:10|2796|2790|2796|2790|2796|2790|2796|2790|1
1640753800000|2021-12-29 04:56:40|2795.9|2789.9|2796.4|2790.4|2796.4|2790.4|2795.9|2789.9|2
1640753820000|2021-12-29 04:57:00|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|1
1640753830000|2021-12-29 04:57:10|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|2795.9|2789.9|1
1640753860000|2021-12-29 04:57:40|2795.6|2789.6|2795.6|2789.6|2795.6|2789.6|2795.6|2789.6|1
1640753930000|2021-12-29 04:58:50|2796.4|2790.4|2795.9|2789.9|2796.4|2790.4|2795.9|2789.9|3
1640753980000|2021-12-29 04:59:40|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|2796.1|2790.1|1
1640753990000|2021-12-29 04:59:50|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1640754000000|2021-12-29 05:00:00|2796.1|2790.1|2796.4|2790.4|2796.9|2790.9|2796.1|2790.1|3
1640754040000|2021-12-29 05:00:40|2796.5|2790.5|2796.5|2790.5|2796.6|2790.6|2796.5|2790.5|3
1640754070000|2021-12-29 05:01:10|2796.8|2790.8|2796.8|2790.8|2797.4|2791.4|2796.8|2790.8|3
1640754090000|2021-12-29 05:01:30|2796.6|2790.6|2796.4|2790.4|2796.6|2790.6|2796.4|2790.4|2
1640754100000|2021-12-29 05:01:40|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|2796.6|2790.6|1
1640754140000|2021-12-29 05:02:20|2796.9|2790.9|2797.4|2791.4|2797.9|2791.9|2796.9|2790.9|4
1640754150000|2021-12-29 05:02:30|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1640754160000|2021-12-29 05:02:40|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1640754170000|2021-12-29 05:02:50|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640754180000|2021-12-29 05:03:00|2796.9|2790.9|2796.6|2790.6|2796.9|2790.9|2796.6|2790.6|2
1640754200000|2021-12-29 05:03:20|2796.4|2790.4|2796.1|2790.1|2796.4|2790.4|2796.1|2790.1|2
1640754210000|2021-12-29 05:03:30|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|2796.4|2790.4|1
1640754390000|2021-12-29 05:06:30|2796.1|2790.1|2795.9|2789.9|2796.1|2790.1|2795.9|2789.9|2
1640754400000|2021-12-29 05:06:40|2795.4|2789.4|2795.6|2789.6|2795.6|2789.6|2795.4|2789.4|2
1640754410000|2021-12-29 05:06:50|2795.5|2789.5|2795.4|2789.4|2795.5|2789.5|2795.4|2789.4|2
1640754470000|2021-12-29 05:07:50|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|2795.1|2789.1|1
1640754480000|2021-12-29 05:08:00|2795|2789|2794.8|2788.8|2795|2789|2794.8|2788.8|2
1640754490000|2021-12-29 05:08:10|2794.4|2788.4|2794.9|2788.9|2794.9|2788.9|2794.4|2788.4|2
1640754550000|2021-12-29 05:09:10|2794.6|2788.6|2794.4|2788.4|2794.6|2788.6|2794.4|2788.4|2
1640754580000|2021-12-29 05:09:40|2794.3|2788.3|2794.1|2788.1|2794.3|2788.3|2794.1|2788.1|2
1640754590000|2021-12-29 05:09:50|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|1
1640754600000|2021-12-29 05:10:00|2794|2788|2794.1|2788.1|2794.1|2788.1|2794|2788|2
1640754610000|2021-12-29 05:10:10|2794|2788|2794|2788|2794|2788|2794|2788|1
1640754620000|2021-12-29 05:10:20|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|1
1640754630000|2021-12-29 05:10:30|2794.8|2788.8|2793.5|2787.5|2794.8|2788.8|2793.5|2787.5|2
1640754670000|2021-12-29 05:11:10|2793.1|2787.1|2792.9|2786.9|2793.1|2787.1|2792.9|2786.9|2
1640754680000|2021-12-29 05:11:20|2793|2787|2793.4|2787.4|2793.4|2787.4|2793|2787|2
1640754710000|2021-12-29 05:11:50|2793.5|2787.5|2794.1|2788.1|2794.1|2788.1|2793.5|2787.5|2
1640754730000|2021-12-29 05:12:10|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|1
1640754740000|2021-12-29 05:12:20|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|1
1640754760000|2021-12-29 05:12:40|2793.4|2787.4|2793.1|2787.1|2793.4|2787.4|2793.1|2787.1|2
1640754890000|2021-12-29 05:14:50|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|1
1640754900000|2021-12-29 05:15:00|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|2793.9|2787.9|1
1640754950000|2021-12-29 05:15:50|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|2793.6|2787.6|1
1640755060000|2021-12-29 05:17:40|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|2793.5|2787.5|1
1640755120000|2021-12-29 05:18:40|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|2793.4|2787.4|1
1640755180000|2021-12-29 05:19:40|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|1
1640755190000|2021-12-29 05:19:50|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|2792.9|2786.9|1
1640755200000|2021-12-29 05:20:00|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|2793.1|2787.1|1
1640755250000|2021-12-29 05:20:50|2793|2787|2793|2787|2793|2787|2793|2787|1
1640755270000|2021-12-29 05:21:10|2792.8|2786.8|2792.4|2786.4|2792.8|2786.8|2792.4|2786.4|2
1640755320000|2021-12-29 05:22:00|2792|2786|2792|2786|2792|2786|2792|2786|1
1640755380000|2021-12-29 05:23:00|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|1
1640755430000|2021-12-29 05:23:50|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|1
1640755440000|2021-12-29 05:24:00|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|1
1640755620000|2021-12-29 05:27:00|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|1
1640755630000|2021-12-29 05:27:10|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|1
1640755670000|2021-12-29 05:27:50|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|2791.6|2785.6|1
1640755750000|2021-12-29 05:29:10|2792.1|2786.1|2791.6|2785.6|2792.1|2786.1|2791.6|2785.6|2
1640755800000|2021-12-29 05:30:00|2792.1|2786.1|2791.9|2785.9|2792.1|2786.1|2791.4|2785.4|6
1640755810000|2021-12-29 05:30:10|2792.9|2786.9|2793.6|2787.6|2793.6|2787.6|2792.5|2786.5|6
1640755820000|2021-12-29 05:30:20|2793.8|2787.8|2792.6|2786.6|2793.8|2787.8|2792.4|2786.4|9
1640755830000|2021-12-29 05:30:30|2792.4|2786.4|2791.9|2785.9|2792.4|2786.4|2791.9|2785.9|2
1640755840000|2021-12-29 05:30:40|2792.1|2786.1|2793.1|2787.1|2793.1|2787.1|2792.1|2786.1|5
1640755850000|2021-12-29 05:30:50|2793.6|2787.6|2793.6|2787.6|2793.8|2787.8|2793.6|2787.6|5
1640755870000|2021-12-29 05:31:10|2793.4|2787.4|2792.9|2786.9|2793.4|2787.4|2792.6|2786.6|4
1640755890000|2021-12-29 05:31:30|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|2792.6|2786.6|1
1640755910000|2021-12-29 05:31:50|2792.4|2786.4|2791.9|2785.9|2792.4|2786.4|2791.9|2785.9|2
1640755920000|2021-12-29 05:32:00|2792.1|2786.1|2792.3|2786.3|2792.3|2786.3|2792.1|2786.1|2
1640755930000|2021-12-29 05:32:10|2792.6|2786.6|2792.9|2786.9|2792.9|2786.9|2792.6|2786.6|2
1640755940000|2021-12-29 05:32:20|2792.6|2786.6|2791.6|2785.6|2792.6|2786.6|2791.6|2785.6|4
1640755950000|2021-12-29 05:32:30|2791.4|2785.4|2791.1|2785.1|2791.4|2785.4|2790.9|2784.9|3
1640755960000|2021-12-29 05:32:40|2791.4|2785.4|2791.6|2785.6|2791.6|2785.6|2791.4|2785.4|2
1640755970000|2021-12-29 05:32:50|2791.9|2785.9|2791.4|2785.4|2791.9|2785.9|2791.4|2785.4|2
1640755980000|2021-12-29 05:33:00|2791.3|2785.3|2791.3|2785.3|2791.3|2785.3|2790.6|2784.6|5
1640755990000|2021-12-29 05:33:10|2791.1|2785.1|2791|2785|2791.1|2785.1|2790.6|2784.6|4
1640756000000|2021-12-29 05:33:20|2790.6|2784.6|2790.3|2784.3|2790.6|2784.6|2790.3|2784.3|3
1640756010000|2021-12-29 05:33:30|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|2790.4|2784.4|1
1640756030000|2021-12-29 05:33:50|2791.4|2785.4|2790.9|2784.9|2791.4|2785.4|2790.6|2784.6|4
1640756040000|2021-12-29 05:34:00|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|1
1640756060000|2021-12-29 05:34:20|2791.4|2785.4|2791.6|2785.6|2791.9|2785.9|2790.9|2784.9|4
1640756080000|2021-12-29 05:34:40|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|2791.8|2785.8|1
1640756090000|2021-12-29 05:34:50|2792.1|2786.1|2792.1|2786.1|2792.4|2786.4|2792.1|2786.1|3
1640756140000|2021-12-29 05:35:40|2792.4|2786.4|2792.6|2786.6|2792.6|2786.6|2792.4|2786.4|2
1640756190000|2021-12-29 05:36:30|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|2792.4|2786.4|1
1640756220000|2021-12-29 05:37:00|2791.9|2785.9|2791.5|2785.5|2791.9|2785.9|2791.5|2785.5|3
1640756250000|2021-12-29 05:37:30|2791.3|2785.3|2791|2785|2791.3|2785.3|2790.9|2784.9|3
1640756270000|2021-12-29 05:37:50|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|1
1640756290000|2021-12-29 05:38:10|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|1
1640756330000|2021-12-29 05:38:50|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|2790.9|2784.9|1
1640756340000|2021-12-29 05:39:00|2790.6|2784.6|2790.8|2784.8|2790.8|2784.8|2790.6|2784.6|2
1640756350000|2021-12-29 05:39:10|2791.1|2785.1|2791.4|2785.4|2791.4|2785.4|2791.1|2785.1|2
1640756360000|2021-12-29 05:39:20|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|1
1640756400000|2021-12-29 05:40:00|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|2791.4|2785.4|1
1640756420000|2021-12-29 05:40:20|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|1
1640756430000|2021-12-29 05:40:30|2792.1|2786.1|2791.6|2785.6|2792.1|2786.1|2791.6|2785.6|3
1640756440000|2021-12-29 05:40:40|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|2791.9|2785.9|1
1640756450000|2021-12-29 05:40:50|2792.1|2786.1|2791.1|2785.1|2792.1|2786.1|2790.9|2784.9|3
1640756460000|2021-12-29 05:41:00|2791.3|2785.3|2791.4|2785.4|2791.4|2785.4|2791.1|2785.1|3
1640756480000|2021-12-29 05:41:20|2791.1|2785.1|2791.9|2785.9|2791.9|2785.9|2791.1|2785.1|4
1640756500000|2021-12-29 05:41:40|2792.1|2786.1|2792.4|2786.4|2792.4|2786.4|2791.6|2785.6|5
1640756520000|2021-12-29 05:42:00|2792.1|2786.1|2792|2786|2792.1|2786.1|2792|2786|2
1640756530000|2021-12-29 05:42:10|2791.8|2785.8|2791.4|2785.4|2791.8|2785.8|2791.4|2785.4|5
1640756550000|2021-12-29 05:42:30|2791.1|2785.1|2790.9|2784.9|2791.4|2785.4|2790.9|2784.9|4
1640756560000|2021-12-29 05:42:40|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|2791.1|2785.1|1
1640756590000|2021-12-29 05:43:10|2791.4|2785.4|2791.9|2785.9|2791.9|2785.9|2791.4|2785.4|2
1640756650000|2021-12-29 05:44:10|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|2792.1|2786.1|1
1640756660000|2021-12-29 05:44:20|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|2792.3|2786.3|1
1640756680000|2021-12-29 05:44:40|2792.4|2786.4|2792.4|2786.4|2792.6|2786.6|2792.4|2786.4|3
1640756690000|2021-12-29 05:44:50|2792.5|2786.5|2792.6|2786.6|2792.6|2786.6|2792.5|2786.5|2
1640756730000|2021-12-29 05:45:30|2793|2787|2794.4|2788.4|2794.6|2788.6|2793|2787|5
1640756740000|2021-12-29 05:45:40|2794|2788|2794.4|2788.4|2794.6|2788.6|2794|2788|4
1640756750000|2021-12-29 05:45:50|2794.3|2788.3|2793.9|2787.9|2794.3|2788.3|2793.9|2787.9|3
1640756780000|2021-12-29 05:46:20|2794.1|2788.1|2794.4|2788.4|2794.4|2788.4|2794.1|2788.1|4
1640756810000|2021-12-29 05:46:50|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|2794.6|2788.6|1
1640756820000|2021-12-29 05:47:00|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|2794.9|2788.9|1
1640756830000|2021-12-29 05:47:10|2795.4|2789.4|2794.9|2788.9|2795.4|2789.4|2794.9|2788.9|2
1640756840000|2021-12-29 05:47:20|2794.3|2788.3|2794.6|2788.6|2794.6|2788.6|2794.3|2788.3|2
1640756870000|2021-12-29 05:47:50|2794.9|2788.9|2795.5|2789.5|2795.5|2789.5|2794.9|2788.9|4
1640756880000|2021-12-29 05:48:00|2795.6|2789.6|2795.9|2789.9|2795.9|2789.9|2795.6|2789.6|4
1640756900000|2021-12-29 05:48:20|2796.1|2790.1|2795.9|2789.9|2796.4|2790.4|2795.9|2789.9|4
1640756910000|2021-12-29 05:48:30|2795.6|2789.6|2794.8|2788.8|2795.6|2789.6|2794.8|2788.8|3
1640756920000|2021-12-29 05:48:40|2794.3|2788.3|2793.9|2787.9|2794.3|2788.3|2793.9|2787.9|2
1640756930000|2021-12-29 05:48:50|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|2794.1|2788.1|1
1640756950000|2021-12-29 05:49:10|2793.8|2787.8|2795|2789|2795|2789|2793.8|2787.8|4
1640756970000|2021-12-29 05:49:30|2794.8|2788.8|2795.1|2789.1|2795.1|2789.1|2794.8|2788.8|2
1640756980000|2021-12-29 05:49:40|2794.9|2788.9|2794.4|2788.4|2794.9|2788.9|2794.4|2788.4|2
1640756990000|2021-12-29 05:49:50|2794.1|2788.1|2794|2788|2794.1|2788.1|2794|2788|2
1640757020000|2021-12-29 05:50:20|2794.1|2788.1|2794|2788|2794.1|2788.1|2794|2788|2
1640757050000|2021-12-29 05:50:50|2794.4|2788.4|2795.1|2789.1|2795.1|2789.1|2794.4|2788.4|2
1640757070000|2021-12-29 05:51:10|2794.9|2788.9|2794.5|2788.5|2794.9|2788.9|2794.5|2788.5|3
1640757090000|2021-12-29 05:51:30|2794.4|2788.4|2793.6|2787.6|2794.4|2788.4|2793.6|2787.6|3
1640757100000|2021-12-29 05:51:40|2793.9|2787.9|2794.1|2788.1|2794.1|2788.1|2793.9|2787.9|2
1640757120000|2021-12-29 05:52:00|2794.4|2788.4|2794.6|2788.6|2794.6|2788.6|2794.4|2788.4|2
1640757130000|2021-12-29 05:52:10|2795|2789|2795|2789|2795|2789|2795|2789|1
1640757180000|2021-12-29 05:53:00|2794.5|2788.5|2794.6|2788.6|2794.6|2788.6|2794.1|2788.1|4
1640757210000|2021-12-29 05:53:30|2794.8|2788.8|2796.1|2790.1|2796.1|2790.1|2794.8|2788.8|3
1640757270000|2021-12-29 05:54:30|2796.4|2790.4|2796.9|2790.9|2796.9|2790.9|2796.4|2790.4|2
1640757330000|2021-12-29 05:55:30|2796.8|2790.8|2796.1|2790.1|2796.8|2790.8|2796.1|2790.1|4
1640757420000|2021-12-29 05:57:00|2796.6|2790.6|2796.9|2790.9|2796.9|2790.9|2796.6|2790.6|2
1640757440000|2021-12-29 05:57:20|2797.1|2791.1|2797.4|2791.4|2797.4|2791.4|2797.1|2791.1|2
1640757450000|2021-12-29 05:57:30|2797.6|2791.6|2797.6|2791.6|2797.9|2791.9|2797.4|2791.4|6
1640757470000|2021-12-29 05:57:50|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1640757510000|2021-12-29 05:58:30|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|1
1640757540000|2021-12-29 05:59:00|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2797.1|2791.1|2
1640757610000|2021-12-29 06:00:10|2797.4|2791.4|2797.6|2791.6|2797.6|2791.6|2797.4|2791.4|2
1640757620000|2021-12-29 06:00:20|2797.9|2791.9|2798.4|2792.4|2798.4|2792.4|2797.9|2791.9|3
1640757650000|2021-12-29 06:00:50|2798.6|2792.6|2798.9|2792.9|2798.9|2792.9|2798.6|2792.6|2
1640757660000|2021-12-29 06:01:00|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1640757680000|2021-12-29 06:01:20|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1640757690000|2021-12-29 06:01:30|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1640757700000|2021-12-29 06:01:40|2798.3|2792.3|2797.5|2791.5|2798.3|2792.3|2797.5|2791.5|2
1640757710000|2021-12-29 06:01:50|2797.4|2791.4|2797.1|2791.1|2797.4|2791.4|2797.1|2791.1|2
1640757740000|2021-12-29 06:02:20|2796.9|2790.9|2796.6|2790.6|2796.9|2790.9|2796.6|2790.6|2
1640757750000|2021-12-29 06:02:30|2796.4|2790.4|2796.6|2790.6|2796.6|2790.6|2796.4|2790.4|2
1640757770000|2021-12-29 06:02:50|2796.8|2790.8|2796.9|2790.9|2796.9|2790.9|2796.8|2790.8|2
1640757810000|2021-12-29 06:03:30|2797.1|2791.1|2797.3|2791.3|2797.5|2791.5|2797.1|2791.1|3
1640757820000|2021-12-29 06:03:40|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1640757830000|2021-12-29 06:03:50|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|2797.1|2791.1|1
1640757840000|2021-12-29 06:04:00|2796.9|2790.9|2797.6|2791.6|2797.6|2791.6|2796.9|2790.9|3
1640757850000|2021-12-29 06:04:10|2797.9|2791.9|2797.6|2791.6|2797.9|2791.9|2797.6|2791.6|4
1640757860000|2021-12-29 06:04:20|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1640757870000|2021-12-29 06:04:30|2797.6|2791.6|2798.1|2792.1|2798.1|2792.1|2797.6|2791.6|3
1640757880000|2021-12-29 06:04:40|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|1
1640757920000|2021-12-29 06:05:20|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1640757940000|2021-12-29 06:05:40|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1640757970000|2021-12-29 06:06:10|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.4|2792.4|5
1640757980000|2021-12-29 06:06:20|2798.4|2792.4|2798.4|2792.4|2798.6|2792.6|2798.4|2792.4|3
1640757990000|2021-12-29 06:06:30|2798.6|2792.6|2798.4|2792.4|2798.6|2792.6|2798.4|2792.4|4
1640758010000|2021-12-29 06:06:50|2798.6|2792.6|2798.4|2792.4|2798.6|2792.6|2798.4|2792.4|4
1640758040000|2021-12-29 06:07:20|2798.6|2792.6|2798.3|2792.3|2798.6|2792.6|2798.3|2792.3|3
1640758050000|2021-12-29 06:07:30|2797.4|2791.4|2798.1|2792.1|2798.1|2792.1|2797.4|2791.4|4
1640758070000|2021-12-29 06:07:50|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1640758080000|2021-12-29 06:08:00|2798.6|2792.6|2798.8|2792.8|2798.8|2792.8|2798|2792|7
1640758090000|2021-12-29 06:08:10|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1640758100000|2021-12-29 06:08:20|2799.1|2793.1|2799.6|2793.6|2799.6|2793.6|2799.1|2793.1|2
1640758110000|2021-12-29 06:08:30|2799.1|2793.1|2798.8|2792.8|2799.1|2793.1|2798.4|2792.4|3
1640758130000|2021-12-29 06:08:50|2799|2793|2799|2793|2799|2793|2799|2793|1
1640758170000|2021-12-29 06:09:30|2798.8|2792.8|2798.3|2792.3|2798.8|2792.8|2798.1|2792.1|3
1640758180000|2021-12-29 06:09:40|2798.6|2792.6|2798.8|2792.8|2798.8|2792.8|2798.6|2792.6|2
1640758200000|2021-12-29 06:10:00|2799|2793|2799|2793|2799|2793|2799|2793|1
1640758210000|2021-12-29 06:10:10|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1640758230000|2021-12-29 06:10:30|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1640758240000|2021-12-29 06:10:40|2798.3|2792.3|2799.6|2793.6|2799.6|2793.6|2798.3|2792.3|5
1640758330000|2021-12-29 06:12:10|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1640758410000|2021-12-29 06:13:30|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1640758450000|2021-12-29 06:14:10|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800|2794|3
1640758480000|2021-12-29 06:14:40|2800|2794|2800.1|2794.1|2800.1|2794.1|2800|2794|2
1640758500000|2021-12-29 06:15:00|2800|2794|2800|2794|2800|2794|2800|2794|1
1640758510000|2021-12-29 06:15:10|2799.8|2793.8|2800|2794|2800|2794|2799.8|2793.8|2
1640758540000|2021-12-29 06:15:40|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|2799.8|2793.8|1
1640758560000|2021-12-29 06:16:00|2799.6|2793.6|2798.5|2792.5|2799.6|2793.6|2798.5|2792.5|3
1640758570000|2021-12-29 06:16:10|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|2798.6|2792.6|1
1640758580000|2021-12-29 06:16:20|2798.9|2792.9|2798.6|2792.6|2798.9|2792.9|2798.6|2792.6|2
1640758590000|2021-12-29 06:16:30|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|2798.9|2792.9|1
1640758600000|2021-12-29 06:16:40|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1640758630000|2021-12-29 06:17:10|2799.3|2793.3|2799|2793|2799.3|2793.3|2799|2793|5
1640758640000|2021-12-29 06:17:20|2799.3|2793.3|2798.9|2792.9|2799.3|2793.3|2798.9|2792.9|3
1640758660000|2021-12-29 06:17:40|2799.1|2793.1|2799.1|2793.1|2799.3|2793.3|2799|2793|5
1640758670000|2021-12-29 06:17:50|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|2799.3|2793.3|1
1640758680000|2021-12-29 06:18:00|2799.6|2793.6|2799.4|2793.4|2799.6|2793.6|2799.4|2793.4|2
1640758690000|2021-12-29 06:18:10|2799.6|2793.6|2799.6|2793.6|2799.9|2793.9|2799.5|2793.5|5
1640758700000|2021-12-29 06:18:20|2799.8|2793.8|2799.9|2793.9|2800.1|2794.1|2799.6|2793.6|5
1640758730000|2021-12-29 06:18:50|2800.1|2794.1|2800.3|2794.3|2800.3|2794.3|2800.1|2794.1|2
1640758750000|2021-12-29 06:19:10|2800.1|2794.1|2800.3|2794.3|2800.3|2794.3|2800.1|2794.1|2
1640758820000|2021-12-29 06:20:20|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1640758900000|2021-12-29 06:21:40|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1640758940000|2021-12-29 06:22:20|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|1
1640758980000|2021-12-29 06:23:00|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1640759080000|2021-12-29 06:24:40|2799.9|2793.9|2799.4|2793.4|2799.9|2793.9|2799.4|2793.4|2
1640759090000|2021-12-29 06:24:50|2799.6|2793.6|2798.9|2792.9|2799.6|2793.6|2798.9|2792.9|2
1640759110000|2021-12-29 06:25:10|2799.5|2793.5|2798.9|2792.9|2799.6|2793.6|2798.9|2792.9|4
1640759120000|2021-12-29 06:25:20|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|2798.8|2792.8|1
1640759130000|2021-12-29 06:25:30|2799.3|2793.3|2798.4|2792.4|2799.3|2793.3|2798.4|2792.4|2
1640759140000|2021-12-29 06:25:40|2799|2793|2798.6|2792.6|2799|2793|2798.6|2792.6|2
1640759180000|2021-12-29 06:26:20|2799|2793|2798.3|2792.3|2799|2793|2798.3|2792.3|2
1640759190000|2021-12-29 06:26:30|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|2798.1|2792.1|1
1640759200000|2021-12-29 06:26:40|2797.9|2791.9|2798.1|2792.1|2798.1|2792.1|2797.9|2791.9|2
1640759210000|2021-12-29 06:26:50|2797.8|2791.8|2797.5|2791.5|2797.8|2791.8|2797.4|2791.4|3
1640759220000|2021-12-29 06:27:00|2797.9|2791.9|2797.1|2791.1|2797.9|2791.9|2797.1|2791.1|2
1640759240000|2021-12-29 06:27:20|2796.9|2790.9|2797.1|2791.1|2797.1|2791.1|2796.9|2790.9|4
1640759260000|2021-12-29 06:27:40|2797.4|2791.4|2797.6|2791.6|2797.6|2791.6|2797.4|2791.4|2
1640759270000|2021-12-29 06:27:50|2797.4|2791.4|2797.3|2791.3|2797.4|2791.4|2796.4|2790.4|7
1640759280000|2021-12-29 06:28:00|2797.4|2791.4|2797.5|2791.5|2797.5|2791.5|2797.4|2791.4|2
1640759340000|2021-12-29 06:29:00|2797.6|2791.6|2797.9|2791.9|2797.9|2791.9|2797.4|2791.4|6
1640759350000|2021-12-29 06:29:10|2797.6|2791.6|2797.6|2791.6|2797.6|2791.6|2797.1|2791.1|3
1640759360000|2021-12-29 06:29:20|2797.4|2791.4|2797.6|2791.6|2797.6|2791.6|2797.4|2791.4|2
1640759370000|2021-12-29 06:29:30|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|2797.4|2791.4|1
1640759380000|2021-12-29 06:29:40|2797.6|2791.6|2797.6|2791.6|2797.9|2791.9|2797.6|2791.6|3
1640759400000|2021-12-29 06:30:00|2797.9|2791.9|2797.9|2791.9|2797.9|2791.9|2797.6|2791.6|3
1640759420000|2021-12-29 06:30:20|2798.4|2792.4|2798.8|2792.8|2798.8|2792.8|2798.4|2792.4|2
1640759430000|2021-12-29 06:30:30|2798.4|2792.4|2799.1|2793.1|2799.1|2793.1|2798.4|2792.4|2
1640759440000|2021-12-29 06:30:40|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|1
1640759450000|2021-12-29 06:30:50|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1640759460000|2021-12-29 06:31:00|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|2799.9|2793.9|1
1640759480000|2021-12-29 06:31:20|2799.1|2793.1|2798.9|2792.9|2799.1|2793.1|2798.9|2792.9|2
1640759490000|2021-12-29 06:31:30|2798.6|2792.6|2798.5|2792.5|2798.6|2792.6|2798.5|2792.5|2
1640759500000|2021-12-29 06:31:40|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|2798.4|2792.4|1
1640759520000|2021-12-29 06:32:00|2798.6|2792.6|2798.9|2792.9|2798.9|2792.9|2798.6|2792.6|2
1640759530000|2021-12-29 06:32:10|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|2799.4|2793.4|1
1640759540000|2021-12-29 06:32:20|2799.5|2793.5|2799.6|2793.6|2799.6|2793.6|2799.5|2793.5|2
1640759550000|2021-12-29 06:32:30|2799.9|2793.9|2800.1|2794.1|2800.1|2794.1|2799.9|2793.9|2
1640759570000|2021-12-29 06:32:50|2799.9|2793.9|2800.1|2794.1|2800.1|2794.1|2799.9|2793.9|2
1640759580000|2021-12-29 06:33:00|2799.9|2793.9|2800.1|2794.1|2800.1|2794.1|2799.6|2793.6|4
1640759590000|2021-12-29 06:33:10|2799.9|2793.9|2799.6|2793.6|2799.9|2793.9|2799.6|2793.6|2
1640759630000|2021-12-29 06:33:50|2799.9|2793.9|2800|2794|2800.1|2794.1|2799.9|2793.9|3
1640759650000|2021-12-29 06:34:10|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|2800.1|2794.1|1
1640759660000|2021-12-29 06:34:20|2800.4|2794.4|2800.1|2794.1|2800.4|2794.4|2800.1|2794.1|2
1640759670000|2021-12-29 06:34:30|2800.4|2794.4|2801.6|2795.6|2801.8|2795.8|2800.4|2794.4|3
1640759680000|2021-12-29 06:34:40|2801.8|2795.8|2803.6|2797.6|2803.6|2797.6|2801.8|2795.8|3
1640759690000|2021-12-29 06:34:50|2803.5|2797.5|2802.9|2796.9|2803.5|2797.5|2802.9|2796.9|3
1640759700000|2021-12-29 06:35:00|2803.1|2797.1|2803.6|2797.6|2803.6|2797.6|2803.1|2797.1|2
1640759710000|2021-12-29 06:35:10|2804.1|2798.1|2803.9|2797.9|2804.1|2798.1|2803.9|2797.9|2
1640759720000|2021-12-29 06:35:20|2804.1|2798.1|2804.1|2798.1|2804.1|2798.1|2804.1|2798.1|1
1640759730000|2021-12-29 06:35:30|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|1
1640759760000|2021-12-29 06:36:00|2804.6|2798.6|2805.4|2799.4|2805.4|2799.4|2804.6|2798.6|3
1640759770000|2021-12-29 06:36:10|2805.6|2799.6|2805.4|2799.4|2805.6|2799.6|2805.4|2799.4|2
1640759780000|2021-12-29 06:36:20|2805.3|2799.3|2804.6|2798.6|2805.3|2799.3|2804.6|2798.6|2
1640759790000|2021-12-29 06:36:30|2804.3|2798.3|2804.1|2798.1|2804.3|2798.3|2804.1|2798.1|2
1640759800000|2021-12-29 06:36:40|2804.4|2798.4|2804.9|2798.9|2804.9|2798.9|2804.4|2798.4|3
1640759850000|2021-12-29 06:37:30|2804.6|2798.6|2804.8|2798.8|2804.8|2798.8|2804.4|2798.4|3
1640759860000|2021-12-29 06:37:40|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1640759870000|2021-12-29 06:37:50|2804.6|2798.6|2804.9|2798.9|2804.9|2798.9|2804.6|2798.6|2
1640759900000|2021-12-29 06:38:20|2804.8|2798.8|2803.6|2797.6|2804.8|2798.8|2803.6|2797.6|2
1640759910000|2021-12-29 06:38:30|2803.3|2797.3|2804.1|2798.1|2804.1|2798.1|2803.1|2797.1|6
1640759920000|2021-12-29 06:38:40|2803.9|2797.9|2803.6|2797.6|2803.9|2797.9|2803.4|2797.4|6
1640759930000|2021-12-29 06:38:50|2803.9|2797.9|2801.9|2795.9|2803.9|2797.9|2801.9|2795.9|3
1640759940000|2021-12-29 06:39:00|2802.1|2796.1|2803.1|2797.1|2803.1|2797.1|2802.1|2796.1|4
1640759950000|2021-12-29 06:39:10|2802.9|2796.9|2803.4|2797.4|2803.4|2797.4|2801.9|2795.9|6
1640759960000|2021-12-29 06:39:20|2803.6|2797.6|2804.5|2798.5|2804.5|2798.5|2803.6|2797.6|2
1640759970000|2021-12-29 06:39:30|2803.6|2797.6|2803.1|2797.1|2803.6|2797.6|2803.1|2797.1|5
1640759980000|2021-12-29 06:39:40|2802.6|2796.6|2802.6|2796.6|2802.6|2796.6|2802.6|2796.6|1
1640759990000|2021-12-29 06:39:50|2803.1|2797.1|2802|2796|2803.1|2797.1|2802|2796|2
1640760000000|2021-12-29 06:40:00|2802.6|2796.6|2802.9|2796.9|2802.9|2796.9|2802.6|2796.6|2
1640760010000|2021-12-29 06:40:10|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|2803.1|2797.1|1
1640760030000|2021-12-29 06:40:30|2802.9|2796.9|2802.5|2796.5|2802.9|2796.9|2802.4|2796.4|4
1640760040000|2021-12-29 06:40:40|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1640760050000|2021-12-29 06:40:50|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1640760060000|2021-12-29 06:41:00|2802.6|2796.6|2802.4|2796.4|2802.6|2796.6|2802.4|2796.4|2
1640760070000|2021-12-29 06:41:10|2802.6|2796.6|2802.4|2796.4|2802.9|2796.9|2802.4|2796.4|4
1640760080000|2021-12-29 06:41:20|2802.1|2796.1|2801.9|2795.9|2802.3|2796.3|2801.9|2795.9|4
1640760100000|2021-12-29 06:41:40|2801.6|2795.6|2801.5|2795.5|2801.6|2795.6|2801.5|2795.5|2
1640760110000|2021-12-29 06:41:50|2800.9|2794.9|2800.6|2794.6|2800.9|2794.9|2800.6|2794.6|2
1640760140000|2021-12-29 06:42:20|2800.4|2794.4|2800.6|2794.6|2800.6|2794.6|2800.4|2794.4|4
1640760150000|2021-12-29 06:42:30|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|2800.4|2794.4|1
1640760160000|2021-12-29 06:42:40|2800.1|2794.1|2800.4|2794.4|2800.4|2794.4|2800.1|2794.1|2
1640760180000|2021-12-29 06:43:00|2800.6|2794.6|2803.1|2797.1|2803.4|2797.4|2800.6|2794.6|8
1640760200000|2021-12-29 06:43:20|2802.9|2796.9|2803.1|2797.1|2803.1|2797.1|2802.9|2796.9|2
1640760220000|2021-12-29 06:43:40|2803.4|2797.4|2803.6|2797.6|2803.6|2797.6|2803.4|2797.4|2
1640760240000|2021-12-29 06:44:00|2803.9|2797.9|2804.6|2798.6|2804.6|2798.6|2803.9|2797.9|4
1640760280000|2021-12-29 06:44:40|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|2804.9|2798.9|1
1640760290000|2021-12-29 06:44:50|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|1
1640760300000|2021-12-29 06:45:00|2805.4|2799.4|2806.1|2800.1|2806.3|2800.3|2805.4|2799.4|6
1640760320000|2021-12-29 06:45:20|2806.4|2800.4|2806.6|2800.6|2806.6|2800.6|2806.4|2800.4|2
1640760330000|2021-12-29 06:45:30|2806.1|2800.1|2805.6|2799.6|2806.1|2800.1|2805.6|2799.6|2
1640760340000|2021-12-29 06:45:40|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1640760350000|2021-12-29 06:45:50|2805.1|2799.1|2805|2799|2805.1|2799.1|2805|2799|2
1640760420000|2021-12-29 06:47:00|2805.1|2799.1|2805.9|2799.9|2806.1|2800.1|2805.1|2799.1|3
1640760430000|2021-12-29 06:47:10|2806.4|2800.4|2807.6|2801.6|2808.1|2802.1|2806.4|2800.4|6
1640760440000|2021-12-29 06:47:20|2807.4|2801.4|2807.6|2801.6|2807.6|2801.6|2807.4|2801.4|2
1640760450000|2021-12-29 06:47:30|2807.9|2801.9|2808.1|2802.1|2808.1|2802.1|2807.9|2801.9|2
1640760460000|2021-12-29 06:47:40|2807.9|2801.9|2807.1|2801.1|2807.9|2801.9|2807.1|2801.1|4
1640760470000|2021-12-29 06:47:50|2807.4|2801.4|2805.1|2799.1|2807.4|2801.4|2805.1|2799.1|6
1640760480000|2021-12-29 06:48:00|2804.9|2798.9|2804.1|2798.1|2804.9|2798.9|2804.1|2798.1|2
1640760500000|2021-12-29 06:48:20|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|1
1640760540000|2021-12-29 06:49:00|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1640760570000|2021-12-29 06:49:30|2804.3|2798.3|2804.1|2798.1|2804.3|2798.3|2803.6|2797.6|5
1640760580000|2021-12-29 06:49:40|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|2804.4|2798.4|1
1640760590000|2021-12-29 06:49:50|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1640760600000|2021-12-29 06:50:00|2804.6|2798.6|2804.9|2798.9|2804.9|2798.9|2804.6|2798.6|2
1640760610000|2021-12-29 06:50:10|2805.1|2799.1|2805.4|2799.4|2805.6|2799.6|2805.1|2799.1|3
1640760620000|2021-12-29 06:50:20|2805|2799|2805|2799|2805|2799|2805|2799|1
1640760630000|2021-12-29 06:50:30|2804.9|2798.9|2805.1|2799.1|2805.1|2799.1|2804.5|2798.5|4
1640760640000|2021-12-29 06:50:40|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|1
1640760670000|2021-12-29 06:51:10|2805.1|2799.1|2805|2799|2805.1|2799.1|2804.5|2798.5|5
1640760680000|2021-12-29 06:51:20|2805.4|2799.4|2805.1|2799.1|2805.4|2799.4|2805.1|2799.1|2
1640760690000|2021-12-29 06:51:30|2804.9|2798.9|2804.1|2798.1|2804.9|2798.9|2804.1|2798.1|3
1640760700000|2021-12-29 06:51:40|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|2804.5|2798.5|1
1640760710000|2021-12-29 06:51:50|2804.9|2798.9|2804.9|2798.9|2805|2799|2804.9|2798.9|3
1640760720000|2021-12-29 06:52:00|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|1
1640760740000|2021-12-29 06:52:20|2804.8|2798.8|2804.1|2798.1|2804.8|2798.8|2804.1|2798.1|3
1640760750000|2021-12-29 06:52:30|2804.4|2798.4|2804.6|2798.6|2804.6|2798.6|2804.1|2798.1|4
1640760770000|2021-12-29 06:52:50|2804.9|2798.9|2805.4|2799.4|2805.4|2799.4|2804.9|2798.9|3
1640760780000|2021-12-29 06:53:00|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|2805.5|2799.5|1
1640760790000|2021-12-29 06:53:10|2805.4|2799.4|2805.4|2799.4|2805.6|2799.6|2805.4|2799.4|3
1640760800000|2021-12-29 06:53:20|2805.1|2799.1|2804.4|2798.4|2805.1|2799.1|2804.4|2798.4|4
1640760810000|2021-12-29 06:53:30|2804.6|2798.6|2805.3|2799.3|2805.3|2799.3|2804.5|2798.5|6
1640760830000|2021-12-29 06:53:50|2804.9|2798.9|2805.1|2799.1|2805.1|2799.1|2804.5|2798.5|4
1640760840000|2021-12-29 06:54:00|2804.8|2798.8|2804.9|2798.9|2804.9|2798.9|2804.1|2798.1|6
1640760850000|2021-12-29 06:54:10|2805|2799|2804.9|2798.9|2805|2799|2804.9|2798.9|4
1640760860000|2021-12-29 06:54:20|2805.1|2799.1|2805.5|2799.5|2805.5|2799.5|2804.9|2798.9|4
1640760870000|2021-12-29 06:54:30|2805.1|2799.1|2804.6|2798.6|2805.1|2799.1|2804.6|2798.6|3
1640760880000|2021-12-29 06:54:40|2805|2799|2805.4|2799.4|2805.4|2799.4|2805|2799|3
1640760890000|2021-12-29 06:54:50|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|1
1640760900000|2021-12-29 06:55:00|2804.9|2798.9|2805.1|2799.1|2805.1|2799.1|2804.9|2798.9|2
1640760910000|2021-12-29 06:55:10|2805.3|2799.3|2804.9|2798.9|2805.4|2799.4|2804.9|2798.9|4
1640760920000|2021-12-29 06:55:20|2805.1|2799.1|2805.3|2799.3|2805.3|2799.3|2805.1|2799.1|2
1640760940000|2021-12-29 06:55:40|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2804.9|2798.9|3
1640760980000|2021-12-29 06:56:20|2804.9|2798.9|2804.4|2798.4|2804.9|2798.9|2804.1|2798.1|3
1640760990000|2021-12-29 06:56:30|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.3|2798.3|3
1640761010000|2021-12-29 06:56:50|2804.1|2798.1|2804.3|2798.3|2804.3|2798.3|2803.9|2797.9|3
1640761050000|2021-12-29 06:57:30|2804.1|2798.1|2803.6|2797.6|2804.1|2798.1|2803.3|2797.3|3
1640761060000|2021-12-29 06:57:40|2803.9|2797.9|2804.1|2798.1|2804.1|2798.1|2803.9|2797.9|2
1640761070000|2021-12-29 06:57:50|2803.9|2797.9|2802.4|2796.4|2803.9|2797.9|2802.4|2796.4|2
1640761110000|2021-12-29 06:58:30|2802.9|2796.9|2801.9|2795.9|2802.9|2796.9|2801.9|2795.9|3
1640761120000|2021-12-29 06:58:40|2802.1|2796.1|2802.1|2796.1|2802.6|2796.6|2802.1|2796.1|3
1640761130000|2021-12-29 06:58:50|2801.9|2795.9|2802.1|2796.1|2802.1|2796.1|2801.9|2795.9|2
1640761140000|2021-12-29 06:59:00|2802.4|2796.4|2802.6|2796.6|2802.6|2796.6|2802.1|2796.1|4
1640761150000|2021-12-29 06:59:10|2803|2797|2803.1|2797.1|2803.8|2797.8|2803|2797|3
1640761160000|2021-12-29 06:59:20|2803.3|2797.3|2803.6|2797.6|2803.6|2797.6|2803.3|2797.3|4
1640761180000|2021-12-29 06:59:40|2803.9|2797.9|2804.1|2798.1|2804.1|2798.1|2803.9|2797.9|2
1640761190000|2021-12-29 06:59:50|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|2804.6|2798.6|1
1640761200000|2021-12-29 07:00:00|2804.4|2798.4|2803.6|2797.6|2804.4|2798.4|2803.1|2797.1|4
1640761210000|2021-12-29 07:00:10|2803.8|2797.8|2804.4|2798.4|2804.4|2798.4|2803.8|2797.8|2
1640761220000|2021-12-29 07:00:20|2804.6|2798.6|2805.4|2799.4|2805.4|2799.4|2804.6|2798.6|3
1640761230000|2021-12-29 07:00:30|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1640761310000|2021-12-29 07:01:50|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|1
1640761360000|2021-12-29 07:02:40|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|2805.6|2799.6|1
1640761430000|2021-12-29 07:03:50|2805.9|2799.9|2806.4|2800.4|2806.4|2800.4|2805.9|2799.9|2
1640761460000|2021-12-29 07:04:20|2806.9|2800.9|2806.6|2800.6|2806.9|2800.9|2806.6|2800.6|2
1640761470000|2021-12-29 07:04:30|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|1
1640761480000|2021-12-29 07:04:40|2807|2801|2807.1|2801.1|2807.1|2801.1|2807|2801|2
1640761500000|2021-12-29 07:05:00|2807.4|2801.4|2807.9|2801.9|2807.9|2801.9|2807.4|2801.4|3
1640761510000|2021-12-29 07:05:10|2807.8|2801.8|2807.4|2801.4|2807.8|2801.8|2807.4|2801.4|2
1640761520000|2021-12-29 07:05:20|2807.5|2801.5|2807.6|2801.6|2807.6|2801.6|2807.5|2801.5|2
1640761570000|2021-12-29 07:06:10|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1640761650000|2021-12-29 07:07:30|2807.1|2801.1|2807.1|2801.1|2807.1|2801.1|2807.1|2801.1|1
1640761710000|2021-12-29 07:08:30|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|2807.3|2801.3|1
1640761720000|2021-12-29 07:08:40|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|2807.5|2801.5|1
1640761740000|2021-12-29 07:09:00|2807.6|2801.6|2806.6|2800.6|2807.6|2801.6|2806.4|2800.4|5
1640761750000|2021-12-29 07:09:10|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|2806.4|2800.4|1
1640761770000|2021-12-29 07:09:30|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|2806.3|2800.3|1
1640761780000|2021-12-29 07:09:40|2807.1|2801.1|2807.1|2801.1|2807.1|2801.1|2807.1|2801.1|1
1640761800000|2021-12-29 07:10:00|2807.4|2801.4|2807.5|2801.5|2807.5|2801.5|2807.4|2801.4|2
1640761830000|2021-12-29 07:10:30|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|1
1640761850000|2021-12-29 07:10:50|2808.6|2802.6|2810.4|2804.4|2810.4|2804.4|2808.6|2802.6|4
1640761860000|2021-12-29 07:11:00|2810.1|2804.1|2808.9|2802.9|2810.1|2804.1|2808.9|2802.9|4
1640761880000|2021-12-29 07:11:20|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|1
1640761930000|2021-12-29 07:12:10|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|1
1640761940000|2021-12-29 07:12:20|2807.9|2801.9|2808.6|2802.6|2808.9|2802.9|2807.9|2801.9|4
1640761950000|2021-12-29 07:12:30|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|1
1640762000000|2021-12-29 07:13:20|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|2808.3|2802.3|1
1640762060000|2021-12-29 07:14:20|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|2808.1|2802.1|1
1640762070000|2021-12-29 07:14:30|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|1
1640762110000|2021-12-29 07:15:10|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|1
1640762120000|2021-12-29 07:15:20|2808.9|2802.9|2809.6|2803.6|2809.6|2803.6|2808.9|2802.9|2
1640762130000|2021-12-29 07:15:30|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1640762160000|2021-12-29 07:16:00|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|1
1640762190000|2021-12-29 07:16:30|2809.4|2803.4|2808.6|2802.6|2809.4|2803.4|2808.6|2802.6|3
1640762200000|2021-12-29 07:16:40|2809.1|2803.1|2809.4|2803.4|2809.4|2803.4|2809.1|2803.1|2
1640762220000|2021-12-29 07:17:00|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1640762260000|2021-12-29 07:17:40|2808.6|2802.6|2808.1|2802.1|2808.6|2802.6|2808.1|2802.1|2
1640762270000|2021-12-29 07:17:50|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|1
1640762280000|2021-12-29 07:18:00|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1640762290000|2021-12-29 07:18:10|2808.6|2802.6|2808.5|2802.5|2808.6|2802.6|2808.5|2802.5|2
1640762350000|2021-12-29 07:19:10|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|1
1640762360000|2021-12-29 07:19:20|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|1
1640762370000|2021-12-29 07:19:30|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|1
1640762390000|2021-12-29 07:19:50|2809|2803|2808.5|2802.5|2809|2803|2808.5|2802.5|2
1640762400000|2021-12-29 07:20:00|2808.9|2802.9|2809.1|2803.1|2809.1|2803.1|2808.9|2802.9|2
1640762440000|2021-12-29 07:20:40|2809.4|2803.4|2810.4|2804.4|2810.4|2804.4|2809.4|2803.4|4
1640762470000|2021-12-29 07:21:10|2809.4|2803.4|2809.6|2803.6|2809.6|2803.6|2809.4|2803.4|2
1640762500000|2021-12-29 07:21:40|2809.8|2803.8|2810.1|2804.1|2810.1|2804.1|2809.8|2803.8|2
1640762580000|2021-12-29 07:23:00|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1640762600000|2021-12-29 07:23:20|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|1
1640762610000|2021-12-29 07:23:30|2809.6|2803.6|2809.8|2803.8|2809.8|2803.8|2809.5|2803.5|3
1640762650000|2021-12-29 07:24:10|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|1
1640762670000|2021-12-29 07:24:30|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1640762730000|2021-12-29 07:25:30|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|2809.9|2803.9|1
1640762780000|2021-12-29 07:26:20|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|1
1640762820000|2021-12-29 07:27:00|2809.5|2803.5|2808.5|2802.5|2809.5|2803.5|2808.5|2802.5|2
1640762930000|2021-12-29 07:28:50|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|2808.4|2802.4|1
1640762970000|2021-12-29 07:29:30|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|1
1640763000000|2021-12-29 07:30:00|2808.9|2802.9|2808.5|2802.5|2809|2803|2808.5|2802.5|4
1640763020000|2021-12-29 07:30:20|2808.8|2802.8|2808.9|2802.9|2808.9|2802.9|2808.8|2802.8|2
1640763030000|2021-12-29 07:30:30|2809.3|2803.3|2809.5|2803.5|2809.5|2803.5|2809.3|2803.3|2
1640763120000|2021-12-29 07:32:00|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|1
1640763130000|2021-12-29 07:32:10|2809.9|2803.9|2810.4|2804.4|2810.4|2804.4|2809.9|2803.9|2
1640763150000|2021-12-29 07:32:30|2809.4|2803.4|2809.1|2803.1|2809.4|2803.4|2809.1|2803.1|2
1640763180000|2021-12-29 07:33:00|2809.4|2803.4|2810|2804|2810|2804|2809.4|2803.4|2
1640763190000|2021-12-29 07:33:10|2809.4|2803.4|2810|2804|2810|2804|2809.4|2803.4|2
1640763200000|2021-12-29 07:33:20|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|2809.6|2803.6|1
1640763260000|2021-12-29 07:34:20|2810.1|2804.1|2812.6|2806.6|2812.6|2806.6|2810.1|2804.1|5
1640763270000|2021-12-29 07:34:30|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1640763280000|2021-12-29 07:34:40|2812.6|2806.6|2812.8|2806.8|2812.8|2806.8|2812.6|2806.6|2
1640763290000|2021-12-29 07:34:50|2813.3|2807.3|2814.6|2808.6|2814.6|2808.6|2813.3|2807.3|3
1640763300000|2021-12-29 07:35:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640763310000|2021-12-29 07:35:10|2815.1|2809.1|2815.5|2809.5|2815.5|2809.5|2815.1|2809.1|3
1640763330000|2021-12-29 07:35:30|2815.8|2809.8|2815.4|2809.4|2815.8|2809.8|2815.4|2809.4|4
1640763360000|2021-12-29 07:36:00|2815.8|2809.8|2815.4|2809.4|2815.8|2809.8|2815.4|2809.4|2
1640763400000|2021-12-29 07:36:40|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640763410000|2021-12-29 07:36:50|2816.4|2810.4|2816.3|2810.3|2816.4|2810.4|2815.6|2809.6|6
1640763440000|2021-12-29 07:37:20|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640763450000|2021-12-29 07:37:30|2816.1|2810.1|2816.6|2810.6|2816.6|2810.6|2816.1|2810.1|2
1640763480000|2021-12-29 07:38:00|2816.4|2810.4|2813.4|2807.4|2816.4|2810.4|2813|2807|4
1640763490000|2021-12-29 07:38:10|2813.6|2807.6|2813.4|2807.4|2813.6|2807.6|2812.9|2806.9|6
1640763500000|2021-12-29 07:38:20|2813|2807|2813.4|2807.4|2813.4|2807.4|2813|2807|2
1640763530000|2021-12-29 07:38:50|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1640763550000|2021-12-29 07:39:10|2813.5|2807.5|2813.6|2807.6|2813.6|2807.6|2813.5|2807.5|2
1640763600000|2021-12-29 07:40:00|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|4
1640763610000|2021-12-29 07:40:10|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1640763620000|2021-12-29 07:40:20|2813.1|2807.1|2812.1|2806.1|2813.1|2807.1|2812.1|2806.1|3
1640763630000|2021-12-29 07:40:30|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1640763660000|2021-12-29 07:41:00|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2811.9|2805.9|2
1640763670000|2021-12-29 07:41:10|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1640763730000|2021-12-29 07:42:10|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1640763740000|2021-12-29 07:42:20|2812.9|2806.9|2814.5|2808.5|2814.5|2808.5|2812.9|2806.9|2
1640763760000|2021-12-29 07:42:40|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1640763810000|2021-12-29 07:43:30|2814|2808|2814|2808|2814|2808|2814|2808|1
1640763830000|2021-12-29 07:43:50|2813.8|2807.8|2813.9|2807.9|2813.9|2807.9|2813.8|2807.8|2
1640763840000|2021-12-29 07:44:00|2814.4|2808.4|2814.9|2808.9|2814.9|2808.9|2814.4|2808.4|2
1640763850000|2021-12-29 07:44:10|2815.1|2809.1|2816.8|2810.8|2816.8|2810.8|2815.1|2809.1|4
1640763860000|2021-12-29 07:44:20|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2815.9|2809.9|5
1640763880000|2021-12-29 07:44:40|2816.1|2810.1|2816.6|2810.6|2816.6|2810.6|2815.4|2809.4|4
1640763900000|2021-12-29 07:45:00|2816.8|2810.8|2817.8|2811.8|2817.8|2811.8|2816.8|2810.8|5
1640763940000|2021-12-29 07:45:40|2816.9|2810.9|2818.6|2812.6|2818.6|2812.6|2816.9|2810.9|3
1640763950000|2021-12-29 07:45:50|2818.8|2812.8|2818.6|2812.6|2818.9|2812.9|2818.6|2812.6|3
1640763960000|2021-12-29 07:46:00|2819.4|2813.4|2819.6|2813.6|2819.9|2813.9|2819.4|2813.4|4
1640763970000|2021-12-29 07:46:10|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.1|2813.1|3
1640763980000|2021-12-29 07:46:20|2819.1|2813.1|2818.5|2812.5|2819.1|2813.1|2818.3|2812.3|4
1640764000000|2021-12-29 07:46:40|2818.6|2812.6|2818.4|2812.4|2818.8|2812.8|2818.4|2812.4|3
1640764010000|2021-12-29 07:46:50|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|2
1640764020000|2021-12-29 07:47:00|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640764030000|2021-12-29 07:47:10|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|3
1640764040000|2021-12-29 07:47:20|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640764060000|2021-12-29 07:47:40|2817.5|2811.5|2816.6|2810.6|2817.5|2811.5|2816.6|2810.6|3
1640764070000|2021-12-29 07:47:50|2816.9|2810.9|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|3
1640764080000|2021-12-29 07:48:00|2817|2811|2817|2811|2817|2811|2817|2811|1
1640764090000|2021-12-29 07:48:10|2816.9|2810.9|2814.4|2808.4|2816.9|2810.9|2813.9|2807.9|6
1640764110000|2021-12-29 07:48:30|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1640764150000|2021-12-29 07:49:10|2814.5|2808.5|2813.4|2807.4|2814.5|2808.5|2813.4|2807.4|2
1640764160000|2021-12-29 07:49:20|2813|2807|2812.6|2806.6|2813|2807|2812.6|2806.6|2
1640764190000|2021-12-29 07:49:50|2812.9|2806.9|2813.8|2807.8|2813.8|2807.8|2812.9|2806.9|3
1640764200000|2021-12-29 07:50:00|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1640764220000|2021-12-29 07:50:20|2814.4|2808.4|2818|2812|2818|2812|2814.4|2808.4|2
1640764230000|2021-12-29 07:50:30|2818.3|2812.3|2819.4|2813.4|2819.4|2813.4|2818.3|2812.3|5
1640764240000|2021-12-29 07:50:40|2819.8|2813.8|2818.9|2812.9|2819.8|2813.8|2818.9|2812.9|5
1640764250000|2021-12-29 07:50:50|2818.6|2812.6|2818.9|2812.9|2818.9|2812.9|2818.6|2812.6|2
1640764260000|2021-12-29 07:51:00|2819.1|2813.1|2819.4|2813.4|2819.4|2813.4|2819.1|2813.1|2
1640764300000|2021-12-29 07:51:40|2819.3|2813.3|2815.9|2809.9|2819.3|2813.3|2815.4|2809.4|4
1640764310000|2021-12-29 07:51:50|2816.4|2810.4|2815.9|2809.9|2816.4|2810.4|2815.9|2809.9|2
1640764330000|2021-12-29 07:52:10|2816.1|2810.1|2815.8|2809.8|2816.1|2810.1|2815.8|2809.8|2
1640764340000|2021-12-29 07:52:20|2815.6|2809.6|2815.9|2809.9|2815.9|2809.9|2815.6|2809.6|2
1640764400000|2021-12-29 07:53:20|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640764410000|2021-12-29 07:53:30|2813.6|2807.6|2813.4|2807.4|2813.6|2807.6|2813.4|2807.4|2
1640764430000|2021-12-29 07:53:50|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1640764440000|2021-12-29 07:54:00|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|1
1640764500000|2021-12-29 07:55:00|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640764530000|2021-12-29 07:55:30|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640764620000|2021-12-29 07:57:00|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.8|2807.8|2
1640764640000|2021-12-29 07:57:20|2814|2808|2814|2808|2814|2808|2814|2808|1
1640764690000|2021-12-29 07:58:10|2814.5|2808.5|2814|2808|2814.5|2808.5|2814|2808|2
1640764710000|2021-12-29 07:58:30|2813.8|2807.8|2812.5|2806.5|2813.8|2807.8|2812|2806|6
1640764720000|2021-12-29 07:58:40|2812.8|2806.8|2813.3|2807.3|2813.3|2807.3|2812.8|2806.8|3
1640764730000|2021-12-29 07:58:50|2813|2807|2813|2807|2813.3|2807.3|2813|2807|7
1640764740000|2021-12-29 07:59:00|2813.3|2807.3|2813|2807|2813.3|2807.3|2813|2807|2
1640764750000|2021-12-29 07:59:10|2813.8|2807.8|2814|2808|2814|2808|2813.8|2807.8|2
1640764760000|2021-12-29 07:59:20|2813.3|2807.3|2812|2806|2813.3|2807.3|2812|2806|7
1640764780000|2021-12-29 07:59:40|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|2
1640764790000|2021-12-29 07:59:50|2813|2807|2810.3|2804.3|2813|2807|2806|2800|10
1640764800000|2021-12-29 08:00:00|2812.3|2806.3|2812.3|2806.3|2813.8|2807.8|2811.3|2805.3|16
1640764810000|2021-12-29 08:00:10|2812|2806|2813|2807|2813|2807|2811|2805|6
1640764820000|2021-12-29 08:00:20|2812.8|2806.8|2812|2806|2812.8|2806.8|2811.8|2805.8|5
1640764830000|2021-12-29 08:00:30|2812.3|2806.3|2813.5|2807.5|2813.8|2807.8|2812.3|2806.3|4
1640764840000|2021-12-29 08:00:40|2813.8|2807.8|2813.5|2807.5|2814|2808|2813.5|2807.5|3
1640764850000|2021-12-29 08:00:50|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640764860000|2021-12-29 08:01:00|2813.3|2807.3|2813.5|2807.5|2813.5|2807.5|2813.3|2807.3|2
1640764870000|2021-12-29 08:01:10|2813.8|2807.8|2813.8|2807.8|2814|2808|2813.8|2807.8|5
1640764880000|2021-12-29 08:01:20|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640764900000|2021-12-29 08:01:40|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1640764920000|2021-12-29 08:02:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640764930000|2021-12-29 08:02:10|2814.8|2808.8|2815.5|2809.5|2815.8|2809.8|2814.8|2808.8|8
1640764940000|2021-12-29 08:02:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640764950000|2021-12-29 08:02:30|2816|2810|2815.5|2809.5|2816|2810|2815.5|2809.5|2
1640764960000|2021-12-29 08:02:40|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640764980000|2021-12-29 08:03:00|2815.5|2809.5|2815|2809|2815.5|2809.5|2815|2809|3
1640764990000|2021-12-29 08:03:10|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1640765000000|2021-12-29 08:03:20|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.3|2808.3|3
1640765010000|2021-12-29 08:03:30|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1640765020000|2021-12-29 08:03:40|2814.8|2808.8|2815|2809|2815|2809|2814.5|2808.5|4
1640765030000|2021-12-29 08:03:50|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1640765060000|2021-12-29 08:04:20|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640765080000|2021-12-29 08:04:40|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1640765090000|2021-12-29 08:04:50|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1640765100000|2021-12-29 08:05:00|2814.8|2808.8|2816|2810|2816|2810|2814.8|2808.8|2
1640765110000|2021-12-29 08:05:10|2816.5|2810.5|2817.8|2811.8|2817.8|2811.8|2816.5|2810.5|3
1640765120000|2021-12-29 08:05:20|2817.5|2811.5|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|3
1640765130000|2021-12-29 08:05:30|2817|2811|2815.8|2809.8|2817|2811|2815.8|2809.8|2
1640765140000|2021-12-29 08:05:40|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1640765160000|2021-12-29 08:06:00|2815.5|2809.5|2815.8|2809.8|2816|2810|2815.5|2809.5|4
1640765180000|2021-12-29 08:06:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640765220000|2021-12-29 08:07:00|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1640765250000|2021-12-29 08:07:30|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640765290000|2021-12-29 08:08:10|2817.5|2811.5|2818|2812|2818|2812|2817.5|2811.5|3
1640765310000|2021-12-29 08:08:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640765320000|2021-12-29 08:08:40|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640765340000|2021-12-29 08:09:00|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2816.5|2810.5|4
1640765370000|2021-12-29 08:09:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640765380000|2021-12-29 08:09:40|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1640765400000|2021-12-29 08:10:00|2817.5|2811.5|2815.3|2809.3|2817.5|2811.5|2815.3|2809.3|4
1640765420000|2021-12-29 08:10:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640765470000|2021-12-29 08:11:10|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640765490000|2021-12-29 08:11:30|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1640765530000|2021-12-29 08:12:10|2814.8|2808.8|2813.8|2807.8|2814.8|2808.8|2813.8|2807.8|2
1640765540000|2021-12-29 08:12:20|2814|2808|2813.5|2807.5|2814.3|2808.3|2813.5|2807.5|4
1640765560000|2021-12-29 08:12:40|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640765590000|2021-12-29 08:13:10|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640765620000|2021-12-29 08:13:40|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640765630000|2021-12-29 08:13:50|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640765640000|2021-12-29 08:14:00|2814|2808|2814.8|2808.8|2814.8|2808.8|2814|2808|4
1640765650000|2021-12-29 08:14:10|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1640765660000|2021-12-29 08:14:20|2815|2809|2815|2809|2815|2809|2815|2809|1
1640765670000|2021-12-29 08:14:30|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1640765680000|2021-12-29 08:14:40|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640765710000|2021-12-29 08:15:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640765720000|2021-12-29 08:15:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640765740000|2021-12-29 08:15:40|2815.5|2809.5|2813.8|2807.8|2815.5|2809.5|2813.5|2807.5|3
1640765770000|2021-12-29 08:16:10|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1640765780000|2021-12-29 08:16:20|2814|2808|2814.5|2808.5|2814.5|2808.5|2813.8|2807.8|6
1640765790000|2021-12-29 08:16:30|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|2
1640765820000|2021-12-29 08:17:00|2815.5|2809.5|2816.3|2810.3|2816.3|2810.3|2815.5|2809.5|4
1640765830000|2021-12-29 08:17:10|2816.5|2810.5|2817.5|2811.5|2817.5|2811.5|2816.5|2810.5|4
1640765850000|2021-12-29 08:17:30|2817.3|2811.3|2817.8|2811.8|2817.8|2811.8|2817.3|2811.3|6
1640765860000|2021-12-29 08:17:40|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2816.8|2810.8|4
1640765870000|2021-12-29 08:17:50|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640765880000|2021-12-29 08:18:00|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640765900000|2021-12-29 08:18:20|2817.1|2811.1|2816.4|2810.4|2817.1|2811.1|2816.4|2810.4|2
1640765910000|2021-12-29 08:18:30|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1640765920000|2021-12-29 08:18:40|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640765940000|2021-12-29 08:19:00|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1640765960000|2021-12-29 08:19:20|2816.8|2810.8|2816.3|2810.3|2816.8|2810.8|2816.3|2810.3|2
1640765980000|2021-12-29 08:19:40|2816.5|2810.5|2816.3|2810.3|2816.8|2810.8|2816.3|2810.3|4
1640766000000|2021-12-29 08:20:00|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640766030000|2021-12-29 08:20:30|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640766070000|2021-12-29 08:21:10|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1640766080000|2021-12-29 08:21:20|2815.8|2809.8|2816.5|2810.5|2816.5|2810.5|2815.8|2809.8|4
1640766110000|2021-12-29 08:21:50|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640766160000|2021-12-29 08:22:40|2816.5|2810.5|2815.8|2809.8|2816.5|2810.5|2815.8|2809.8|2
1640766170000|2021-12-29 08:22:50|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640766180000|2021-12-29 08:23:00|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1640766200000|2021-12-29 08:23:20|2816.3|2810.3|2814.3|2808.3|2816.3|2810.3|2814.3|2808.3|4
1640766210000|2021-12-29 08:23:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640766220000|2021-12-29 08:23:40|2814|2808|2814.5|2808.5|2814.5|2808.5|2814|2808|3
1640766230000|2021-12-29 08:23:50|2814.8|2808.8|2814.8|2808.8|2815|2809|2814.5|2808.5|5
1640766240000|2021-12-29 08:24:00|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640766250000|2021-12-29 08:24:10|2815|2809|2814.5|2808.5|2815|2809|2814.5|2808.5|3
1640766260000|2021-12-29 08:24:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640766270000|2021-12-29 08:24:30|2814|2808|2813.3|2807.3|2814|2808|2813.3|2807.3|3
1640766280000|2021-12-29 08:24:40|2813.5|2807.5|2813.5|2807.5|2813.8|2807.8|2813.5|2807.5|3
1640766290000|2021-12-29 08:24:50|2813.8|2807.8|2814.3|2808.3|2814.3|2808.3|2813.8|2807.8|3
1640766300000|2021-12-29 08:25:00|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640766310000|2021-12-29 08:25:10|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640766320000|2021-12-29 08:25:20|2815|2809|2814|2808|2815|2809|2814|2808|2
1640766340000|2021-12-29 08:25:40|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|2
1640766350000|2021-12-29 08:25:50|2815|2809|2815|2809|2815|2809|2815|2809|1
1640766370000|2021-12-29 08:26:10|2815.3|2809.3|2815|2809|2815.3|2809.3|2814.8|2808.8|3
1640766420000|2021-12-29 08:27:00|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1640766470000|2021-12-29 08:27:50|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1640766520000|2021-12-29 08:28:40|2814.8|2808.8|2813.3|2807.3|2814.8|2808.8|2813.3|2807.3|3
1640766530000|2021-12-29 08:28:50|2813|2807|2814|2808|2814|2808|2812.5|2806.5|11
1640766540000|2021-12-29 08:29:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1640766550000|2021-12-29 08:29:10|2814|2808|2812.5|2806.5|2814|2808|2812.5|2806.5|2
1640766570000|2021-12-29 08:29:30|2812.8|2806.8|2812.5|2806.5|2812.8|2806.8|2812.5|2806.5|2
1640766580000|2021-12-29 08:29:40|2812.3|2806.3|2811.8|2805.8|2812.3|2806.3|2811.8|2805.8|3
1640766600000|2021-12-29 08:30:00|2811.5|2805.5|2810.8|2804.8|2811.5|2805.5|2810.8|2804.8|3
1640766620000|2021-12-29 08:30:20|2811|2805|2812|2806|2812|2806|2811|2805|7
1640766630000|2021-12-29 08:30:30|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1640766640000|2021-12-29 08:30:40|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640766660000|2021-12-29 08:31:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640766670000|2021-12-29 08:31:10|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640766690000|2021-12-29 08:31:30|2812.8|2806.8|2813|2807|2813|2807|2812.5|2806.5|4
1640766720000|2021-12-29 08:32:00|2812.8|2806.8|2812.5|2806.5|2812.8|2806.8|2812.3|2806.3|3
1640766730000|2021-12-29 08:32:10|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640766740000|2021-12-29 08:32:20|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640766760000|2021-12-29 08:32:40|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640766770000|2021-12-29 08:32:50|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640766780000|2021-12-29 08:33:00|2812.8|2806.8|2812.5|2806.5|2812.8|2806.8|2812.5|2806.5|2
1640766790000|2021-12-29 08:33:10|2812.3|2806.3|2811.8|2805.8|2812.3|2806.3|2811.8|2805.8|3
1640766800000|2021-12-29 08:33:20|2811.5|2805.5|2812|2806|2812|2806|2811.5|2805.5|7
1640766810000|2021-12-29 08:33:30|2812.3|2806.3|2811.5|2805.5|2812.3|2806.3|2811.5|2805.5|3
1640766820000|2021-12-29 08:33:40|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1640766830000|2021-12-29 08:33:50|2811.5|2805.5|2812|2806|2812|2806|2811.5|2805.5|3
1640766840000|2021-12-29 08:34:00|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1640766850000|2021-12-29 08:34:10|2812|2806|2812.3|2806.3|2812.3|2806.3|2812|2806|2
1640766870000|2021-12-29 08:34:30|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812.3|2806.3|2
1640766880000|2021-12-29 08:34:40|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640766890000|2021-12-29 08:34:50|2812.8|2806.8|2812.5|2806.5|2812.8|2806.8|2812.3|2806.3|3
1640766910000|2021-12-29 08:35:10|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.5|2806.5|3
1640766920000|2021-12-29 08:35:20|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640766930000|2021-12-29 08:35:30|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640766950000|2021-12-29 08:35:50|2813|2807|2813|2807|2813|2807|2813|2807|1
1640766970000|2021-12-29 08:36:10|2813.5|2807.5|2812.3|2806.3|2813.5|2807.5|2811.5|2805.5|6
1640766990000|2021-12-29 08:36:30|2812.5|2806.5|2812.5|2806.5|2812.8|2806.8|2812.5|2806.5|5
1640767000000|2021-12-29 08:36:40|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640767020000|2021-12-29 08:37:00|2812.5|2806.5|2812|2806|2812.5|2806.5|2811.5|2805.5|4
1640767030000|2021-12-29 08:37:10|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2812|2806|4
1640767040000|2021-12-29 08:37:20|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640767060000|2021-12-29 08:37:40|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640767080000|2021-12-29 08:38:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640767100000|2021-12-29 08:38:20|2813|2807|2813|2807|2813|2807|2813|2807|1
1640767110000|2021-12-29 08:38:30|2812.8|2806.8|2812.5|2806.5|2812.8|2806.8|2812.5|2806.5|2
1640767130000|2021-12-29 08:38:50|2812.8|2806.8|2812.8|2806.8|2813|2807|2812.8|2806.8|3
1640767180000|2021-12-29 08:39:40|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1640767190000|2021-12-29 08:39:50|2813|2807|2813|2807|2813|2807|2813|2807|1
1640767200000|2021-12-29 08:40:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640767220000|2021-12-29 08:40:20|2813|2807|2813|2807|2813|2807|2813|2807|1
1640767230000|2021-12-29 08:40:30|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640767240000|2021-12-29 08:40:40|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640767270000|2021-12-29 08:41:10|2813|2807|2812.8|2806.8|2813|2807|2812.8|2806.8|2
1640767280000|2021-12-29 08:41:20|2812.5|2806.5|2811.5|2805.5|2812.5|2806.5|2811.5|2805.5|2
1640767290000|2021-12-29 08:41:30|2811.3|2805.3|2811.5|2805.5|2811.5|2805.5|2811.3|2805.3|2
1640767300000|2021-12-29 08:41:40|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1640767310000|2021-12-29 08:41:50|2812|2806|2812.5|2806.5|2812.5|2806.5|2812|2806|3
1640767320000|2021-12-29 08:42:00|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1640767340000|2021-12-29 08:42:20|2813.5|2807.5|2813|2807|2813.5|2807.5|2813|2807|2
1640767370000|2021-12-29 08:42:50|2813.5|2807.5|2814.8|2808.8|2815|2809|2813.5|2807.5|4
1640767380000|2021-12-29 08:43:00|2815|2809|2815.3|2809.3|2815.5|2809.5|2815|2809|3
1640767390000|2021-12-29 08:43:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640767400000|2021-12-29 08:43:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640767410000|2021-12-29 08:43:30|2816|2810|2815.5|2809.5|2816|2810|2815.5|2809.5|3
1640767420000|2021-12-29 08:43:40|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640767430000|2021-12-29 08:43:50|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1640767440000|2021-12-29 08:44:00|2816|2810|2816.5|2810.5|2816.5|2810.5|2816|2810|2
1640767450000|2021-12-29 08:44:10|2816.8|2810.8|2817.3|2811.3|2817.3|2811.3|2816.8|2810.8|2
1640767460000|2021-12-29 08:44:20|2817.5|2811.5|2818.5|2812.5|2818.5|2812.5|2817.5|2811.5|4
1640767470000|2021-12-29 08:44:30|2818.3|2812.3|2818.5|2812.5|2818.5|2812.5|2817.8|2811.8|4
1640767480000|2021-12-29 08:44:40|2818.8|2812.8|2819.3|2813.3|2819.5|2813.5|2818.8|2812.8|5
1640767490000|2021-12-29 08:44:50|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.3|2812.3|4
1640767500000|2021-12-29 08:45:00|2818|2812|2818.8|2812.8|2818.8|2812.8|2818|2812|2
1640767530000|2021-12-29 08:45:30|2819|2813|2819.5|2813.5|2819.5|2813.5|2819|2813|2
1640767540000|2021-12-29 08:45:40|2818.4|2812.4|2818.3|2812.3|2818.4|2812.4|2818.1|2812.1|3
1640767560000|2021-12-29 08:46:00|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640767570000|2021-12-29 08:46:10|2818|2812|2818|2812|2818|2812|2818|2812|1
1640767580000|2021-12-29 08:46:20|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640767600000|2021-12-29 08:46:40|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|4
1640767610000|2021-12-29 08:46:50|2819.5|2813.5|2820|2814|2820|2814|2819.5|2813.5|3
1640767620000|2021-12-29 08:47:00|2820.3|2814.3|2820|2814|2820.5|2814.5|2820|2814|3
1640767630000|2021-12-29 08:47:10|2820.3|2814.3|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|3
1640767640000|2021-12-29 08:47:20|2820.5|2814.5|2819.8|2813.8|2820.5|2814.5|2819.8|2813.8|5
1640767650000|2021-12-29 08:47:30|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1640767660000|2021-12-29 08:47:40|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|4
1640767670000|2021-12-29 08:47:50|2820.5|2814.5|2821.3|2815.3|2821.3|2815.3|2820.5|2814.5|3
1640767680000|2021-12-29 08:48:00|2820.8|2814.8|2820.3|2814.3|2820.8|2814.8|2820.3|2814.3|2
1640767690000|2021-12-29 08:48:10|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640767700000|2021-12-29 08:48:20|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1640767720000|2021-12-29 08:48:40|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640767730000|2021-12-29 08:48:50|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1640767740000|2021-12-29 08:49:00|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1640767750000|2021-12-29 08:49:10|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1640767760000|2021-12-29 08:49:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640767800000|2021-12-29 08:50:00|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1640767810000|2021-12-29 08:50:10|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1640767820000|2021-12-29 08:50:20|2822.3|2816.3|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|3
1640767830000|2021-12-29 08:50:30|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640767850000|2021-12-29 08:50:50|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822|2816|3
1640767870000|2021-12-29 08:51:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640767880000|2021-12-29 08:51:20|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640767900000|2021-12-29 08:51:40|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640767910000|2021-12-29 08:51:50|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640767920000|2021-12-29 08:52:00|2822|2816|2822|2816|2822|2816|2822|2816|1
1640767950000|2021-12-29 08:52:30|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1640767960000|2021-12-29 08:52:40|2821.8|2815.8|2821.3|2815.3|2821.8|2815.8|2821.3|2815.3|2
1640767970000|2021-12-29 08:52:50|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640767980000|2021-12-29 08:53:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822|2816|3
1640767990000|2021-12-29 08:53:10|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1640768000000|2021-12-29 08:53:20|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640768010000|2021-12-29 08:53:30|2822|2816|2822|2816|2822|2816|2822|2816|1
1640768030000|2021-12-29 08:53:50|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640768040000|2021-12-29 08:54:00|2822.3|2816.3|2821.8|2815.8|2822.3|2816.3|2821.8|2815.8|2
1640768050000|2021-12-29 08:54:10|2822|2816|2821.8|2815.8|2822.3|2816.3|2821.8|2815.8|4
1640768060000|2021-12-29 08:54:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640768070000|2021-12-29 08:54:30|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1640768080000|2021-12-29 08:54:40|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1640768100000|2021-12-29 08:55:00|2818.5|2812.5|2818.5|2812.5|2818.8|2812.8|2818|2812|6
1640768110000|2021-12-29 08:55:10|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640768120000|2021-12-29 08:55:20|2819|2813|2820|2814|2820|2814|2819|2813|2
1640768140000|2021-12-29 08:55:40|2820.3|2814.3|2820|2814|2820.5|2814.5|2820|2814|6
1640768150000|2021-12-29 08:55:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640768160000|2021-12-29 08:56:00|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|2
1640768170000|2021-12-29 08:56:10|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640768180000|2021-12-29 08:56:20|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640768190000|2021-12-29 08:56:30|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640768200000|2021-12-29 08:56:40|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1640768220000|2021-12-29 08:57:00|2821|2815|2821|2815|2821|2815|2821|2815|1
1640768230000|2021-12-29 08:57:10|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|4
1640768240000|2021-12-29 08:57:20|2820.8|2814.8|2821.3|2815.3|2821.3|2815.3|2820.8|2814.8|3
1640768250000|2021-12-29 08:57:30|2821|2815|2820.8|2814.8|2821|2815|2820.5|2814.5|3
1640768260000|2021-12-29 08:57:40|2821|2815|2821|2815|2821|2815|2821|2815|1
1640768270000|2021-12-29 08:57:50|2820.5|2814.5|2821|2815|2821|2815|2820.5|2814.5|2
1640768280000|2021-12-29 08:58:00|2820.8|2814.8|2821.3|2815.3|2821.3|2815.3|2820.8|2814.8|3
1640768290000|2021-12-29 08:58:10|2821.5|2815.5|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|3
1640768310000|2021-12-29 08:58:30|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640768320000|2021-12-29 08:58:40|2822|2816|2822|2816|2822|2816|2822|2816|1
1640768330000|2021-12-29 08:58:50|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1640768340000|2021-12-29 08:59:00|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640768350000|2021-12-29 08:59:10|2821.5|2815.5|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|3
1640768380000|2021-12-29 08:59:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640768390000|2021-12-29 08:59:50|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640768410000|2021-12-29 09:00:10|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640768430000|2021-12-29 09:00:30|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640768440000|2021-12-29 09:00:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640768450000|2021-12-29 09:00:50|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640768460000|2021-12-29 09:01:00|2821.8|2815.8|2821.8|2815.8|2822|2816|2821.8|2815.8|3
1640768480000|2021-12-29 09:01:20|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640768490000|2021-12-29 09:01:30|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640768500000|2021-12-29 09:01:40|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1640768520000|2021-12-29 09:02:00|2821.3|2815.3|2815.8|2809.8|2821.3|2815.3|2815.8|2809.8|2
1640768530000|2021-12-29 09:02:10|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816|2810|3
1640768540000|2021-12-29 09:02:20|2817|2811|2816.8|2810.8|2817.3|2811.3|2816.5|2810.5|5
1640768550000|2021-12-29 09:02:30|2816.5|2810.5|2814.5|2808.5|2816.5|2810.5|2814.5|2808.5|3
1640768570000|2021-12-29 09:02:50|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640768580000|2021-12-29 09:03:00|2815.3|2809.3|2816.8|2810.8|2816.8|2810.8|2815|2809|6
1640768590000|2021-12-29 09:03:10|2816.5|2810.5|2814.8|2808.8|2816.5|2810.5|2814.8|2808.8|4
1640768600000|2021-12-29 09:03:20|2815.3|2809.3|2817.3|2811.3|2817.3|2811.3|2815.3|2809.3|5
1640768610000|2021-12-29 09:03:30|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|2
1640768620000|2021-12-29 09:03:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640768630000|2021-12-29 09:03:50|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640768640000|2021-12-29 09:04:00|2817.5|2811.5|2817|2811|2817.5|2811.5|2817|2811|4
1640768650000|2021-12-29 09:04:10|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640768660000|2021-12-29 09:04:20|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640768690000|2021-12-29 09:04:50|2818|2812|2818|2812|2818|2812|2818|2812|1
1640768700000|2021-12-29 09:05:00|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640768720000|2021-12-29 09:05:20|2818|2812|2814.3|2808.3|2818|2812|2814.3|2808.3|3
1640768730000|2021-12-29 09:05:30|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640768740000|2021-12-29 09:05:40|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814|2808|4
1640768750000|2021-12-29 09:05:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640768760000|2021-12-29 09:06:00|2815|2809|2814.5|2808.5|2815|2809|2814.3|2808.3|6
1640768770000|2021-12-29 09:06:10|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1640768780000|2021-12-29 09:06:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640768800000|2021-12-29 09:06:40|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1640768810000|2021-12-29 09:06:50|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1640768850000|2021-12-29 09:07:30|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1640768880000|2021-12-29 09:08:00|2814.5|2808.5|2813|2807|2814.5|2808.5|2812.3|2806.3|6
1640768890000|2021-12-29 09:08:10|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640768900000|2021-12-29 09:08:20|2814|2808|2814.3|2808.3|2814.5|2808.5|2814|2808|4
1640768910000|2021-12-29 09:08:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|5
1640768920000|2021-12-29 09:08:40|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|3
1640768940000|2021-12-29 09:09:00|2814.5|2808.5|2813|2807|2814.5|2808.5|2813|2807|5
1640768950000|2021-12-29 09:09:10|2813.3|2807.3|2813.8|2807.8|2813.8|2807.8|2813.3|2807.3|2
1640768960000|2021-12-29 09:09:20|2814|2808|2814|2808|2814|2808|2814|2808|1
1640768970000|2021-12-29 09:09:30|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1640769000000|2021-12-29 09:10:00|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1640769030000|2021-12-29 09:10:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640769080000|2021-12-29 09:11:20|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640769090000|2021-12-29 09:11:30|2814.8|2808.8|2814.3|2808.3|2814.8|2808.8|2814|2808|3
1640769110000|2021-12-29 09:11:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640769140000|2021-12-29 09:12:20|2814.8|2808.8|2814.3|2808.3|2814.8|2808.8|2814.3|2808.3|5
1640769150000|2021-12-29 09:12:30|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640769170000|2021-12-29 09:12:50|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640769210000|2021-12-29 09:13:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2813.8|2807.8|8
1640769220000|2021-12-29 09:13:40|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640769240000|2021-12-29 09:14:00|2814|2808|2814.5|2808.5|2814.5|2808.5|2814|2808|3
1640769280000|2021-12-29 09:14:40|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640769300000|2021-12-29 09:15:00|2814.5|2808.5|2813.8|2807.8|2814.5|2808.5|2813.8|2807.8|2
1640769310000|2021-12-29 09:15:10|2813.5|2807.5|2813.5|2807.5|2813.8|2807.8|2813.5|2807.5|3
1640769320000|2021-12-29 09:15:20|2813.8|2807.8|2814.3|2808.3|2814.3|2808.3|2813.8|2807.8|2
1640769330000|2021-12-29 09:15:30|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640769360000|2021-12-29 09:16:00|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640769400000|2021-12-29 09:16:40|2814.5|2808.5|2813.8|2807.8|2814.5|2808.5|2813.8|2807.8|2
1640769420000|2021-12-29 09:17:00|2814|2808|2814|2808|2814|2808|2814|2808|1
1640769430000|2021-12-29 09:17:10|2813.8|2807.8|2814.8|2808.8|2814.8|2808.8|2813.8|2807.8|5
1640769460000|2021-12-29 09:17:40|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640769580000|2021-12-29 09:19:40|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640769660000|2021-12-29 09:21:00|2814.5|2808.5|2813.5|2807.5|2814.5|2808.5|2813.5|2807.5|2
1640769670000|2021-12-29 09:21:10|2813.8|2807.8|2814|2808|2814|2808|2813.8|2807.8|2
1640769700000|2021-12-29 09:21:40|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1640769730000|2021-12-29 09:22:10|2814.8|2808.8|2814.3|2808.3|2814.8|2808.8|2814.3|2808.3|2
1640769780000|2021-12-29 09:23:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640769810000|2021-12-29 09:23:30|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640769860000|2021-12-29 09:24:20|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640769920000|2021-12-29 09:25:20|2814.5|2808.5|2814|2808|2814.5|2808.5|2813.8|2807.8|3
1640769940000|2021-12-29 09:25:40|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|3
1640769960000|2021-12-29 09:26:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640769970000|2021-12-29 09:26:10|2814|2808|2814.3|2808.3|2814.3|2808.3|2814|2808|2
1640770000000|2021-12-29 09:26:40|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640770030000|2021-12-29 09:27:10|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640770050000|2021-12-29 09:27:30|2814.5|2808.5|2814|2808|2814.5|2808.5|2814|2808|2
1640770060000|2021-12-29 09:27:40|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813|2807|3
1640770070000|2021-12-29 09:27:50|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640770080000|2021-12-29 09:28:00|2813.5|2807.5|2811.5|2805.5|2813.5|2807.5|2811.5|2805.5|4
1640770100000|2021-12-29 09:28:20|2811.8|2805.8|2811.5|2805.5|2812.5|2806.5|2811.5|2805.5|6
1640770110000|2021-12-29 09:28:30|2811.3|2805.3|2808.3|2802.3|2811.5|2805.5|2808|2802|10
1640770120000|2021-12-29 09:28:40|2808.5|2802.5|2808|2802|2808.5|2802.5|2808|2802|3
1640770130000|2021-12-29 09:28:50|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1640770140000|2021-12-29 09:29:00|2808.3|2802.3|2808|2802|2808.8|2802.8|2807.8|2801.8|6
1640770160000|2021-12-29 09:29:20|2808.3|2802.3|2809|2803|2809|2803|2808.3|2802.3|4
1640770170000|2021-12-29 09:29:30|2809.3|2803.3|2810.3|2804.3|2810.3|2804.3|2809.3|2803.3|4
1640770180000|2021-12-29 09:29:40|2810.5|2804.5|2808.3|2802.3|2810.5|2804.5|2808.3|2802.3|7
1640770190000|2021-12-29 09:29:50|2808.5|2802.5|2808.8|2802.8|2808.8|2802.8|2808.5|2802.5|2
1640770200000|2021-12-29 09:30:00|2809|2803|2809.5|2803.5|2809.5|2803.5|2809|2803|3
1640770210000|2021-12-29 09:30:10|2809.8|2803.8|2810.3|2804.3|2810.3|2804.3|2809.8|2803.8|2
1640770220000|2021-12-29 09:30:20|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1640770240000|2021-12-29 09:30:40|2810.8|2804.8|2811.8|2805.8|2812|2806|2810.8|2804.8|5
1640770250000|2021-12-29 09:30:50|2812|2806|2812|2806|2812|2806|2812|2806|1
1640770270000|2021-12-29 09:31:10|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|2
1640770280000|2021-12-29 09:31:20|2812.3|2806.3|2811.5|2805.5|2812.3|2806.3|2810.5|2804.5|5
1640770300000|2021-12-29 09:31:40|2811.8|2805.8|2812.3|2806.3|2812.3|2806.3|2811.8|2805.8|4
1640770310000|2021-12-29 09:31:50|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640770340000|2021-12-29 09:32:20|2812.3|2806.3|2811.3|2805.3|2812.3|2806.3|2811|2805|3
1640770350000|2021-12-29 09:32:30|2810.8|2804.8|2811.8|2805.8|2811.8|2805.8|2810.8|2804.8|3
1640770360000|2021-12-29 09:32:40|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1640770370000|2021-12-29 09:32:50|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|2
1640770380000|2021-12-29 09:33:00|2811.8|2805.8|2812|2806|2812|2806|2811.8|2805.8|2
1640770390000|2021-12-29 09:33:10|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|2
1640770400000|2021-12-29 09:33:20|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640770430000|2021-12-29 09:33:50|2812|2806|2811.3|2805.3|2812|2806|2810.3|2804.3|7
1640770440000|2021-12-29 09:34:00|2811.5|2805.5|2811.3|2805.3|2812|2806|2811.3|2805.3|5
1640770450000|2021-12-29 09:34:10|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1640770460000|2021-12-29 09:34:20|2811.8|2805.8|2812.3|2806.3|2812.5|2806.5|2811.8|2805.8|5
1640770470000|2021-12-29 09:34:30|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|3
1640770480000|2021-12-29 09:34:40|2812.3|2806.3|2810.8|2804.8|2812.3|2806.3|2810.8|2804.8|4
1640770500000|2021-12-29 09:35:00|2811|2805|2812.3|2806.3|2812.3|2806.3|2811|2805|5
1640770510000|2021-12-29 09:35:10|2812|2806|2811.3|2805.3|2812|2806|2810.8|2804.8|6
1640770530000|2021-12-29 09:35:30|2811.5|2805.5|2812|2806|2812.3|2806.3|2811.5|2805.5|5
1640770540000|2021-12-29 09:35:40|2812.3|2806.3|2812|2806|2812.3|2806.3|2812|2806|2
1640770550000|2021-12-29 09:35:50|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.3|2805.3|6
1640770560000|2021-12-29 09:36:00|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1640770570000|2021-12-29 09:36:10|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1640770580000|2021-12-29 09:36:20|2812|2806|2812.5|2806.5|2812.5|2806.5|2812|2806|2
1640770590000|2021-12-29 09:36:30|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640770610000|2021-12-29 09:36:50|2813.3|2807.3|2812.3|2806.3|2813.3|2807.3|2812|2806|5
1640770620000|2021-12-29 09:37:00|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812|2806|4
1640770630000|2021-12-29 09:37:10|2811.5|2805.5|2812|2806|2812|2806|2811.3|2805.3|4
1640770640000|2021-12-29 09:37:20|2812.3|2806.3|2812.3|2806.3|2812.5|2806.5|2812.3|2806.3|3
1640770650000|2021-12-29 09:37:30|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640770660000|2021-12-29 09:37:40|2812.3|2806.3|2812|2806|2812.8|2806.8|2812|2806|5
1640770670000|2021-12-29 09:37:50|2811.3|2805.3|2810.5|2804.5|2811.3|2805.3|2810.5|2804.5|4
1640770680000|2021-12-29 09:38:00|2810.8|2804.8|2810.5|2804.5|2810.8|2804.8|2810.5|2804.5|2
1640770690000|2021-12-29 09:38:10|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1640770700000|2021-12-29 09:38:20|2810.8|2804.8|2811.3|2805.3|2811.3|2805.3|2810.8|2804.8|2
1640770710000|2021-12-29 09:38:30|2811|2805|2811.3|2805.3|2811.3|2805.3|2811|2805|2
1640770720000|2021-12-29 09:38:40|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1640770730000|2021-12-29 09:38:50|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1640770740000|2021-12-29 09:39:00|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1640770750000|2021-12-29 09:39:10|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1640770760000|2021-12-29 09:39:20|2811|2805|2811.5|2805.5|2811.5|2805.5|2811|2805|2
1640770770000|2021-12-29 09:39:30|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1640770780000|2021-12-29 09:39:40|2812.3|2806.3|2813|2807|2813|2807|2812.3|2806.3|4
1640770790000|2021-12-29 09:39:50|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1640770800000|2021-12-29 09:40:00|2813.3|2807.3|2813.8|2807.8|2813.8|2807.8|2813|2807|4
1640770810000|2021-12-29 09:40:10|2813.3|2807.3|2812.5|2806.5|2813.3|2807.3|2812.5|2806.5|5
1640770820000|2021-12-29 09:40:20|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1640770830000|2021-12-29 09:40:30|2813.3|2807.3|2813.5|2807.5|2813.8|2807.8|2813.3|2807.3|3
1640770840000|2021-12-29 09:40:40|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640770850000|2021-12-29 09:40:50|2814|2808|2814.3|2808.3|2814.3|2808.3|2814|2808|2
1640770860000|2021-12-29 09:41:00|2814.5|2808.5|2814.5|2808.5|2814.8|2808.8|2814.3|2808.3|5
1640770870000|2021-12-29 09:41:10|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640770880000|2021-12-29 09:41:20|2814.5|2808.5|2814.3|2808.3|2814.8|2808.8|2814.3|2808.3|4
1640770890000|2021-12-29 09:41:30|2814|2808|2813.3|2807.3|2814|2808|2813.3|2807.3|6
1640770900000|2021-12-29 09:41:40|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|5
1640770910000|2021-12-29 09:41:50|2814|2808|2814|2808|2814|2808|2813.8|2807.8|5
1640770920000|2021-12-29 09:42:00|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1640770930000|2021-12-29 09:42:10|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2813.8|2807.8|6
1640770940000|2021-12-29 09:42:20|2814|2808|2812.5|2806.5|2814.3|2808.3|2812.5|2806.5|5
1640770960000|2021-12-29 09:42:40|2813|2807|2813.8|2807.8|2813.8|2807.8|2813|2807|7
1640770970000|2021-12-29 09:42:50|2814|2808|2814|2808|2814|2808|2814|2808|1
1640770980000|2021-12-29 09:43:00|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640770990000|2021-12-29 09:43:10|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1640771010000|2021-12-29 09:43:30|2814|2808|2814|2808|2814.5|2808.5|2813.8|2807.8|7
1640771020000|2021-12-29 09:43:40|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640771030000|2021-12-29 09:43:50|2814|2808|2814.3|2808.3|2814.5|2808.5|2814|2808|4
1640771040000|2021-12-29 09:44:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640771050000|2021-12-29 09:44:10|2814.8|2808.8|2814.3|2808.3|2814.8|2808.8|2814|2808|4
1640771060000|2021-12-29 09:44:20|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640771070000|2021-12-29 09:44:30|2814|2808|2814.8|2808.8|2814.8|2808.8|2814|2808|5
1640771080000|2021-12-29 09:44:40|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1640771100000|2021-12-29 09:45:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1640771110000|2021-12-29 09:45:10|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640771120000|2021-12-29 09:45:20|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1640771130000|2021-12-29 09:45:30|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.3|2808.3|3
1640771140000|2021-12-29 09:45:40|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814|2808|3
1640771150000|2021-12-29 09:45:50|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640771180000|2021-12-29 09:46:20|2814.5|2808.5|2813.5|2807.5|2814.5|2808.5|2813.5|2807.5|4
1640771190000|2021-12-29 09:46:30|2813.3|2807.3|2813.8|2807.8|2813.8|2807.8|2813.3|2807.3|3
1640771200000|2021-12-29 09:46:40|2814|2808|2814.3|2808.3|2814.3|2808.3|2813.8|2807.8|6
1640771220000|2021-12-29 09:47:00|2814|2808|2814.3|2808.3|2814.5|2808.5|2813.3|2807.3|5
1640771230000|2021-12-29 09:47:10|2814|2808|2814|2808|2814|2808|2813.8|2807.8|3
1640771240000|2021-12-29 09:47:20|2813.5|2807.5|2813.8|2807.8|2814|2808|2813.5|2807.5|4
1640771250000|2021-12-29 09:47:30|2814|2808|2814.5|2808.5|2814.5|2808.5|2814|2808|3
1640771260000|2021-12-29 09:47:40|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640771270000|2021-12-29 09:47:50|2815|2809|2814.3|2808.3|2815|2809|2814.3|2808.3|3
1640771280000|2021-12-29 09:48:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640771290000|2021-12-29 09:48:10|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640771300000|2021-12-29 09:48:20|2814|2808|2814.3|2808.3|2814.5|2808.5|2814|2808|4
1640771310000|2021-12-29 09:48:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814|2808|4
1640771330000|2021-12-29 09:48:50|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|3
1640771340000|2021-12-29 09:49:00|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1640771350000|2021-12-29 09:49:10|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640771360000|2021-12-29 09:49:20|2814.5|2808.5|2814.3|2808.3|2814.8|2808.8|2814.3|2808.3|4
1640771380000|2021-12-29 09:49:40|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|3
1640771400000|2021-12-29 09:50:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640771430000|2021-12-29 09:50:30|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640771450000|2021-12-29 09:50:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640771470000|2021-12-29 09:51:10|2814.8|2808.8|2813.8|2807.8|2814.8|2808.8|2813.8|2807.8|3
1640771480000|2021-12-29 09:51:20|2814|2808|2813.5|2807.5|2814|2808|2813.5|2807.5|5
1640771490000|2021-12-29 09:51:30|2813.8|2807.8|2814.3|2808.3|2814.5|2808.5|2813.8|2807.8|4
1640771500000|2021-12-29 09:51:40|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640771510000|2021-12-29 09:51:50|2815.3|2809.3|2815.8|2809.8|2815.8|2809.8|2815.3|2809.3|2
1640771520000|2021-12-29 09:52:00|2816|2810|2816|2810|2816|2810|2816|2810|1
1640771540000|2021-12-29 09:52:20|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|3
1640771560000|2021-12-29 09:52:40|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640771570000|2021-12-29 09:52:50|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640771580000|2021-12-29 09:53:00|2816|2810|2816|2810|2816|2810|2816|2810|1
1640771610000|2021-12-29 09:53:30|2815.8|2809.8|2815.8|2809.8|2816|2810|2815.8|2809.8|3
1640771640000|2021-12-29 09:54:00|2816.8|2810.8|2815.8|2809.8|2816.8|2810.8|2815.8|2809.8|2
1640771650000|2021-12-29 09:54:10|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640771660000|2021-12-29 09:54:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815|2809|3
1640771670000|2021-12-29 09:54:30|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1640771700000|2021-12-29 09:55:00|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640771710000|2021-12-29 09:55:10|2816|2810|2815.5|2809.5|2816|2810|2815.3|2809.3|5
1640771720000|2021-12-29 09:55:20|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|2
1640771740000|2021-12-29 09:55:40|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815.3|2809.3|5
1640771750000|2021-12-29 09:55:50|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1640771760000|2021-12-29 09:56:00|2815.8|2809.8|2815.5|2809.5|2816.3|2810.3|2815.5|2809.5|3
1640771770000|2021-12-29 09:56:10|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640771780000|2021-12-29 09:56:20|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640771810000|2021-12-29 09:56:50|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640771820000|2021-12-29 09:57:00|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640771830000|2021-12-29 09:57:10|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640771860000|2021-12-29 09:57:40|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640771870000|2021-12-29 09:57:50|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1640771880000|2021-12-29 09:58:00|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640771890000|2021-12-29 09:58:10|2816.3|2810.3|2815.5|2809.5|2816.3|2810.3|2815.5|2809.5|3
1640771910000|2021-12-29 09:58:30|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1640771930000|2021-12-29 09:58:50|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640771970000|2021-12-29 09:59:30|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1640771990000|2021-12-29 09:59:50|2816.5|2810.5|2815.8|2809.8|2816.5|2810.5|2815.8|2809.8|2
1640772000000|2021-12-29 10:00:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640772010000|2021-12-29 10:00:10|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1640772020000|2021-12-29 10:00:20|2816|2810|2816|2810|2816|2810|2816|2810|1
1640772030000|2021-12-29 10:00:30|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640772050000|2021-12-29 10:00:50|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640772060000|2021-12-29 10:01:00|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|3
1640772110000|2021-12-29 10:01:50|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640772150000|2021-12-29 10:02:30|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640772190000|2021-12-29 10:03:10|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1640772200000|2021-12-29 10:03:20|2816|2810|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|3
1640772220000|2021-12-29 10:03:40|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640772240000|2021-12-29 10:04:00|2816|2810|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|3
1640772280000|2021-12-29 10:04:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1640772290000|2021-12-29 10:04:50|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640772310000|2021-12-29 10:05:10|2816|2810|2816|2810|2816|2810|2816|2810|1
1640772320000|2021-12-29 10:05:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640772330000|2021-12-29 10:05:30|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|5
1640772350000|2021-12-29 10:05:50|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640772380000|2021-12-29 10:06:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640772400000|2021-12-29 10:06:40|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640772620000|2021-12-29 10:10:20|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815|2809|3
1640772630000|2021-12-29 10:10:30|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640772650000|2021-12-29 10:10:50|2816.5|2810.5|2815.5|2809.5|2816.5|2810.5|2815.5|2809.5|3
1640772660000|2021-12-29 10:11:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640772670000|2021-12-29 10:11:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640772680000|2021-12-29 10:11:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640772700000|2021-12-29 10:11:40|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640772760000|2021-12-29 10:12:40|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640772800000|2021-12-29 10:13:20|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640772820000|2021-12-29 10:13:40|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640772840000|2021-12-29 10:14:00|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640772870000|2021-12-29 10:14:30|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1640772880000|2021-12-29 10:14:40|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815|2809|5
1640772900000|2021-12-29 10:15:00|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|3
1640772920000|2021-12-29 10:15:20|2815.5|2809.5|2815.8|2809.8|2816|2810|2815.5|2809.5|4
1640773010000|2021-12-29 10:16:50|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815|2809|3
1640773020000|2021-12-29 10:17:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640773050000|2021-12-29 10:17:30|2815.8|2809.8|2815.5|2809.5|2816.3|2810.3|2815.5|2809.5|4
1640773070000|2021-12-29 10:17:50|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640773140000|2021-12-29 10:19:00|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815|2809|3
1640773150000|2021-12-29 10:19:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640773170000|2021-12-29 10:19:30|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640773230000|2021-12-29 10:20:30|2815.5|2809.5|2815|2809|2815.5|2809.5|2815|2809|2
1640773250000|2021-12-29 10:20:50|2814.8|2808.8|2814.3|2808.3|2814.8|2808.8|2813.8|2807.8|4
1640773260000|2021-12-29 10:21:00|2814|2808|2814|2808|2814.8|2808.8|2814|2808|5
1640773270000|2021-12-29 10:21:10|2813.8|2807.8|2813.3|2807.3|2813.8|2807.8|2812.5|2806.5|6
1640773280000|2021-12-29 10:21:20|2813.5|2807.5|2814|2808|2814|2808|2813.5|2807.5|3
1640773290000|2021-12-29 10:21:30|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|3
1640773300000|2021-12-29 10:21:40|2815|2809|2815|2809|2815|2809|2814.8|2808.8|3
1640773310000|2021-12-29 10:21:50|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640773320000|2021-12-29 10:22:00|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640773350000|2021-12-29 10:22:30|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640773360000|2021-12-29 10:22:40|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1640773380000|2021-12-29 10:23:00|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640773410000|2021-12-29 10:23:30|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640773420000|2021-12-29 10:23:40|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1640773440000|2021-12-29 10:24:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640773450000|2021-12-29 10:24:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640773470000|2021-12-29 10:24:30|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1640773500000|2021-12-29 10:25:00|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1640773520000|2021-12-29 10:25:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640773540000|2021-12-29 10:25:40|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1640773550000|2021-12-29 10:25:50|2815|2809|2813.5|2807.5|2815|2809|2813.5|2807.5|6
1640773560000|2021-12-29 10:26:00|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640773580000|2021-12-29 10:26:20|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640773590000|2021-12-29 10:26:30|2814|2808|2814|2808|2814|2808|2813.8|2807.8|3
1640773620000|2021-12-29 10:27:00|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640773630000|2021-12-29 10:27:10|2814|2808|2814.3|2808.3|2814.3|2808.3|2814|2808|2
1640773640000|2021-12-29 10:27:20|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640773650000|2021-12-29 10:27:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640773660000|2021-12-29 10:27:40|2815|2809|2815|2809|2815|2809|2815|2809|1
1640773670000|2021-12-29 10:27:50|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640773680000|2021-12-29 10:28:00|2815|2809|2815|2809|2815|2809|2815|2809|1
1640773700000|2021-12-29 10:28:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640773710000|2021-12-29 10:28:30|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|3
1640773740000|2021-12-29 10:29:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640773750000|2021-12-29 10:29:10|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1640773780000|2021-12-29 10:29:40|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1640773800000|2021-12-29 10:30:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640773810000|2021-12-29 10:30:10|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640773830000|2021-12-29 10:30:30|2815.5|2809.5|2811.3|2805.3|2815.5|2809.5|2811.3|2805.3|6
1640773840000|2021-12-29 10:30:40|2811.5|2805.5|2812|2806|2812|2806|2811.3|2805.3|7
1640773850000|2021-12-29 10:30:50|2812.3|2806.3|2813.5|2807.5|2813.5|2807.5|2812.3|2806.3|3
1640773860000|2021-12-29 10:31:00|2813.8|2807.8|2813.8|2807.8|2814.5|2808.5|2813.8|2807.8|6
1640773870000|2021-12-29 10:31:10|2814|2808|2814.3|2808.3|2814.5|2808.5|2814|2808|4
1640773880000|2021-12-29 10:31:20|2814|2808|2812.8|2806.8|2814.3|2808.3|2812.3|2806.3|6
1640773890000|2021-12-29 10:31:30|2812|2806|2812.8|2806.8|2813|2807|2812|2806|5
1640773900000|2021-12-29 10:31:40|2813|2807|2813|2807|2813|2807|2812.5|2806.5|5
1640773910000|2021-12-29 10:31:50|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2812.8|2806.8|3
1640773920000|2021-12-29 10:32:00|2813|2807|2813.5|2807.5|2813.5|2807.5|2813|2807|5
1640773930000|2021-12-29 10:32:10|2813.8|2807.8|2814|2808|2814|2808|2813.8|2807.8|2
1640773940000|2021-12-29 10:32:20|2813.8|2807.8|2813.5|2807.5|2813.8|2807.8|2813.5|2807.5|2
1640773950000|2021-12-29 10:32:30|2813.3|2807.3|2813|2807|2813.5|2807.5|2813|2807|6
1640773960000|2021-12-29 10:32:40|2813.3|2807.3|2813.5|2807.5|2813.5|2807.5|2813.3|2807.3|2
1640773970000|2021-12-29 10:32:50|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1640773980000|2021-12-29 10:33:00|2814|2808|2814.3|2808.3|2814.3|2808.3|2814|2808|2
1640773990000|2021-12-29 10:33:10|2814|2808|2814|2808|2814|2808|2813.3|2807.3|5
1640774000000|2021-12-29 10:33:20|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|3
1640774010000|2021-12-29 10:33:30|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1640774020000|2021-12-29 10:33:40|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640774030000|2021-12-29 10:33:50|2813.3|2807.3|2812.5|2806.5|2813.3|2807.3|2812.5|2806.5|2
1640774040000|2021-12-29 10:34:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640774080000|2021-12-29 10:34:40|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640774100000|2021-12-29 10:35:00|2812.8|2806.8|2812.5|2806.5|2812.8|2806.8|2812.5|2806.5|2
1640774130000|2021-12-29 10:35:30|2812.8|2806.8|2813.3|2807.3|2813.8|2807.8|2812.8|2806.8|5
1640774140000|2021-12-29 10:35:40|2813.5|2807.5|2813.5|2807.5|2813.8|2807.8|2813.5|2807.5|3
1640774160000|2021-12-29 10:36:00|2813.8|2807.8|2814|2808|2814|2808|2813.8|2807.8|2
1640774170000|2021-12-29 10:36:10|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640774180000|2021-12-29 10:36:20|2814.5|2808.5|2814.8|2808.8|2815|2809|2814.5|2808.5|4
1640774190000|2021-12-29 10:36:30|2815|2809|2814.5|2808.5|2815.3|2809.3|2814.5|2808.5|4
1640774220000|2021-12-29 10:37:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640774230000|2021-12-29 10:37:10|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640774240000|2021-12-29 10:37:20|2814.3|2808.3|2814|2808|2814.3|2808.3|2814|2808|2
1640774250000|2021-12-29 10:37:30|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640774270000|2021-12-29 10:37:50|2814.5|2808.5|2814|2808|2814.8|2808.8|2814|2808|5
1640774280000|2021-12-29 10:38:00|2813.8|2807.8|2813.5|2807.5|2813.8|2807.8|2813.5|2807.5|2
1640774290000|2021-12-29 10:38:10|2813.8|2807.8|2813.3|2807.3|2813.8|2807.8|2813|2807|4
1640774300000|2021-12-29 10:38:20|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640774310000|2021-12-29 10:38:30|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640774320000|2021-12-29 10:38:40|2813.5|2807.5|2812.5|2806.5|2813.5|2807.5|2812.3|2806.3|3
1640774330000|2021-12-29 10:38:50|2812.3|2806.3|2812|2806|2812.3|2806.3|2812|2806|2
1640774340000|2021-12-29 10:39:00|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1640774360000|2021-12-29 10:39:20|2812.5|2806.5|2812.5|2806.5|2812.8|2806.8|2812.5|2806.5|3
1640774370000|2021-12-29 10:39:30|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640774380000|2021-12-29 10:39:40|2813|2807|2813|2807|2813.5|2807.5|2813|2807|3
1640774390000|2021-12-29 10:39:50|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640774400000|2021-12-29 10:40:00|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.3|2807.3|3
1640774450000|2021-12-29 10:40:50|2813.8|2807.8|2813|2807|2813.8|2807.8|2813|2807|3
1640774480000|2021-12-29 10:41:20|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640774490000|2021-12-29 10:41:30|2813|2807|2813|2807|2813|2807|2813|2807|1
1640774500000|2021-12-29 10:41:40|2813.3|2807.3|2813|2807|2813.3|2807.3|2813|2807|2
1640774520000|2021-12-29 10:42:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640774530000|2021-12-29 10:42:10|2813|2807|2813|2807|2813|2807|2813|2807|1
1640774540000|2021-12-29 10:42:20|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640774560000|2021-12-29 10:42:40|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640774590000|2021-12-29 10:43:10|2813.3|2807.3|2812.5|2806.5|2813.3|2807.3|2812.5|2806.5|2
1640774600000|2021-12-29 10:43:20|2812.3|2806.3|2813|2807|2813|2807|2812.3|2806.3|4
1640774610000|2021-12-29 10:43:30|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2812.8|2806.8|2
1640774620000|2021-12-29 10:43:40|2813|2807|2813|2807|2813|2807|2813|2807|1
1640774630000|2021-12-29 10:43:50|2813.3|2807.3|2813.8|2807.8|2813.8|2807.8|2813.3|2807.3|3
1640774670000|2021-12-29 10:44:30|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640774690000|2021-12-29 10:44:50|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1640774710000|2021-12-29 10:45:10|2813.5|2807.5|2813|2807|2813.5|2807.5|2813|2807|2
1640774720000|2021-12-29 10:45:20|2812.3|2806.3|2811.3|2805.3|2812.3|2806.3|2811.3|2805.3|3
1640774730000|2021-12-29 10:45:30|2811.5|2805.5|2812|2806|2812|2806|2811.5|2805.5|3
1640774740000|2021-12-29 10:45:40|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|1
1640774750000|2021-12-29 10:45:50|2812.5|2806.5|2813|2807|2813|2807|2812.5|2806.5|3
1640774760000|2021-12-29 10:46:00|2813.3|2807.3|2813|2807|2813.3|2807.3|2813|2807|2
1640774780000|2021-12-29 10:46:20|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640774810000|2021-12-29 10:46:50|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640774830000|2021-12-29 10:47:10|2814.5|2808.5|2813.8|2807.8|2814.5|2808.5|2813|2807|5
1640774840000|2021-12-29 10:47:20|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640774850000|2021-12-29 10:47:30|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813|2807|5
1640774860000|2021-12-29 10:47:40|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1640774870000|2021-12-29 10:47:50|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1640774900000|2021-12-29 10:48:20|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640774930000|2021-12-29 10:48:50|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.6|2807.6|3
1640774940000|2021-12-29 10:49:00|2814.4|2808.4|2813.9|2807.9|2814.4|2808.4|2813.9|2807.9|2
1640774960000|2021-12-29 10:49:20|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1640774980000|2021-12-29 10:49:40|2813.9|2807.9|2814.9|2808.9|2814.9|2808.9|2813.9|2807.9|2
1640775000000|2021-12-29 10:50:00|2814.6|2808.6|2814.4|2808.4|2814.6|2808.6|2814.4|2808.4|4
1640775020000|2021-12-29 10:50:20|2814.6|2808.6|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|2
1640775050000|2021-12-29 10:50:50|2815.4|2809.4|2812.4|2806.4|2815.4|2809.4|2812.4|2806.4|6
1640775070000|2021-12-29 10:51:10|2812.5|2806.5|2812.4|2806.4|2812.5|2806.5|2812.4|2806.4|2
1640775080000|2021-12-29 10:51:20|2812.9|2806.9|2812.4|2806.4|2812.9|2806.9|2812.4|2806.4|4
1640775090000|2021-12-29 10:51:30|2812.6|2806.6|2812.4|2806.4|2812.6|2806.6|2812.4|2806.4|2
1640775100000|2021-12-29 10:51:40|2812.6|2806.6|2812.6|2806.6|2812.9|2806.9|2812.1|2806.1|6
1640775120000|2021-12-29 10:52:00|2812.4|2806.4|2811.6|2805.6|2812.4|2806.4|2811.6|2805.6|4
1640775130000|2021-12-29 10:52:10|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1640775140000|2021-12-29 10:52:20|2812.1|2806.1|2811.6|2805.6|2812.1|2806.1|2811.6|2805.6|5
1640775170000|2021-12-29 10:52:50|2811.9|2805.9|2811.1|2805.1|2811.9|2805.9|2810.6|2804.6|6
1640775190000|2021-12-29 10:53:10|2811.6|2805.6|2811.1|2805.1|2811.6|2805.6|2811.1|2805.1|2
1640775210000|2021-12-29 10:53:30|2811.4|2805.4|2811.6|2805.6|2811.6|2805.6|2811.4|2805.4|2
1640775220000|2021-12-29 10:53:40|2812.1|2806.1|2812.1|2806.1|2812.4|2806.4|2811.6|2805.6|4
1640775230000|2021-12-29 10:53:50|2811.4|2805.4|2810.9|2804.9|2811.4|2805.4|2809.6|2803.6|12
1640775250000|2021-12-29 10:54:10|2810.6|2804.6|2809.4|2803.4|2810.6|2804.6|2809.4|2803.4|3
1640775260000|2021-12-29 10:54:20|2809.6|2803.6|2809.4|2803.4|2809.6|2803.6|2809.4|2803.4|2
1640775270000|2021-12-29 10:54:30|2809.9|2803.9|2809.9|2803.9|2810.1|2804.1|2809.6|2803.6|4
1640775290000|2021-12-29 10:54:50|2810.1|2804.1|2809.9|2803.9|2810.9|2804.9|2809.6|2803.6|10
1640775300000|2021-12-29 10:55:00|2810.6|2804.6|2809.9|2803.9|2810.6|2804.6|2809.9|2803.9|3
1640775310000|2021-12-29 10:55:10|2810.1|2804.1|2809.5|2803.5|2810.3|2804.3|2809.5|2803.5|8
1640775320000|2021-12-29 10:55:20|2810|2804|2809.8|2803.8|2810|2804|2809.8|2803.8|2
1640775330000|2021-12-29 10:55:30|2810.3|2804.3|2810.3|2804.3|2810.8|2804.8|2809.8|2803.8|7
1640775350000|2021-12-29 10:55:50|2810.8|2804.8|2810.8|2804.8|2811|2805|2810.8|2804.8|5
1640775370000|2021-12-29 10:56:10|2811|2805|2811.3|2805.3|2811.3|2805.3|2811|2805|2
1640775380000|2021-12-29 10:56:20|2811.5|2805.5|2811.3|2805.3|2811.8|2805.8|2811.3|2805.3|3
1640775400000|2021-12-29 10:56:40|2811.5|2805.5|2811.3|2805.3|2811.8|2805.8|2811.3|2805.3|4
1640775410000|2021-12-29 10:56:50|2811.8|2805.8|2811.8|2805.8|2812|2806|2811.8|2805.8|3
1640775420000|2021-12-29 10:57:00|2812|2806|2811.8|2805.8|2812|2806|2811.8|2805.8|2
1640775430000|2021-12-29 10:57:10|2812|2806|2810.8|2804.8|2812|2806|2810.8|2804.8|3
1640775440000|2021-12-29 10:57:20|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1640775460000|2021-12-29 10:57:40|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1640775470000|2021-12-29 10:57:50|2811|2805|2810.8|2804.8|2811|2805|2810.8|2804.8|2
1640775480000|2021-12-29 10:58:00|2811|2805|2811|2805|2811.3|2805.3|2811|2805|3
1640775490000|2021-12-29 10:58:10|2811.3|2805.3|2811|2805|2811.3|2805.3|2811|2805|2
1640775500000|2021-12-29 10:58:20|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811|2805|3
1640775510000|2021-12-29 10:58:30|2810.8|2804.8|2811.3|2805.3|2811.3|2805.3|2810.8|2804.8|2
1640775530000|2021-12-29 10:58:50|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|2
1640775550000|2021-12-29 10:59:10|2811.8|2805.8|2812|2806|2812.3|2806.3|2811.5|2805.5|5
1640775560000|2021-12-29 10:59:20|2812.3|2806.3|2812.3|2806.3|2812.5|2806.5|2812|2806|5
1640775580000|2021-12-29 10:59:40|2812.5|2806.5|2812|2806|2812.5|2806.5|2812|2806|5
1640775590000|2021-12-29 10:59:50|2812.3|2806.3|2812.5|2806.5|2812.8|2806.8|2812.3|2806.3|4
1640775600000|2021-12-29 11:00:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640775610000|2021-12-29 11:00:10|2813|2807|2813.3|2807.3|2813.3|2807.3|2813|2807|2
1640775620000|2021-12-29 11:00:20|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640775670000|2021-12-29 11:01:10|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813|2807|3
1640775680000|2021-12-29 11:01:20|2813.5|2807.5|2813|2807|2813.5|2807.5|2813|2807|3
1640775690000|2021-12-29 11:01:30|2813.3|2807.3|2816|2810|2816|2810|2813.3|2807.3|4
1640775700000|2021-12-29 11:01:40|2816.3|2810.3|2815.5|2809.5|2816.3|2810.3|2815.5|2809.5|2
1640775710000|2021-12-29 11:01:50|2815.8|2809.8|2816.8|2810.8|2817|2811|2815.8|2809.8|7
1640775720000|2021-12-29 11:02:00|2817|2811|2817.3|2811.3|2817.5|2811.5|2817|2811|4
1640775730000|2021-12-29 11:02:10|2817.5|2811.5|2816.5|2810.5|2817.5|2811.5|2816.5|2810.5|3
1640775740000|2021-12-29 11:02:20|2816.8|2810.8|2817.3|2811.3|2817.3|2811.3|2816.8|2810.8|3
1640775750000|2021-12-29 11:02:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640775760000|2021-12-29 11:02:40|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|2
1640775770000|2021-12-29 11:02:50|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640775790000|2021-12-29 11:03:10|2818|2812|2817.5|2811.5|2818|2812|2817.3|2811.3|3
1640775800000|2021-12-29 11:03:20|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640775810000|2021-12-29 11:03:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640775820000|2021-12-29 11:03:40|2817.3|2811.3|2817.8|2811.8|2817.8|2811.8|2817.3|2811.3|3
1640775850000|2021-12-29 11:04:10|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817|2811|4
1640775860000|2021-12-29 11:04:20|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640775880000|2021-12-29 11:04:40|2818.3|2812.3|2817.8|2811.8|2818.3|2812.3|2817.8|2811.8|2
1640775890000|2021-12-29 11:04:50|2818.3|2812.3|2817.8|2811.8|2818.3|2812.3|2817.8|2811.8|2
1640775900000|2021-12-29 11:05:00|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640775910000|2021-12-29 11:05:10|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640775920000|2021-12-29 11:05:20|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640775950000|2021-12-29 11:05:50|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640776010000|2021-12-29 11:06:50|2818.3|2812.3|2817.8|2811.8|2818.3|2812.3|2817.8|2811.8|2
1640776030000|2021-12-29 11:07:10|2818|2812|2817.5|2811.5|2818|2812|2817.3|2811.3|4
1640776040000|2021-12-29 11:07:20|2817.3|2811.3|2816.5|2810.5|2817.5|2811.5|2816.5|2810.5|4
1640776050000|2021-12-29 11:07:30|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640776060000|2021-12-29 11:07:40|2817.3|2811.3|2817.8|2811.8|2817.8|2811.8|2817.3|2811.3|3
1640776070000|2021-12-29 11:07:50|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1640776170000|2021-12-29 11:09:30|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817|2811|3
1640776180000|2021-12-29 11:09:40|2817|2811|2817|2811|2817|2811|2817|2811|1
1640776190000|2021-12-29 11:09:50|2817.3|2811.3|2817.8|2811.8|2817.8|2811.8|2817.3|2811.3|3
1640776210000|2021-12-29 11:10:10|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.3|2811.3|3
1640776220000|2021-12-29 11:10:20|2818|2812|2818|2812|2818|2812|2818|2812|1
1640776230000|2021-12-29 11:10:30|2818.3|2812.3|2817.3|2811.3|2818.3|2812.3|2817.3|2811.3|2
1640776240000|2021-12-29 11:10:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640776250000|2021-12-29 11:10:50|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640776260000|2021-12-29 11:11:00|2818|2812|2818|2812|2818|2812|2818|2812|1
1640776270000|2021-12-29 11:11:10|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640776330000|2021-12-29 11:12:10|2818|2812|2817|2811|2818|2812|2817|2811|2
1640776340000|2021-12-29 11:12:20|2816.8|2810.8|2817|2811|2817|2811|2816.8|2810.8|2
1640776350000|2021-12-29 11:12:30|2817.3|2811.3|2817.3|2811.3|2817.5|2811.5|2817|2811|4
1640776380000|2021-12-29 11:13:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|3
1640776390000|2021-12-29 11:13:10|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|2
1640776410000|2021-12-29 11:13:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640776440000|2021-12-29 11:14:00|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1640776460000|2021-12-29 11:14:20|2817|2811|2816.3|2810.3|2817|2811|2816|2810|4
1640776470000|2021-12-29 11:14:30|2817|2811|2817|2811|2817|2811|2817|2811|1
1640776480000|2021-12-29 11:14:40|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817|2811|3
1640776500000|2021-12-29 11:15:00|2817|2811|2817|2811|2817|2811|2817|2811|1
1640776540000|2021-12-29 11:15:40|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640776570000|2021-12-29 11:16:10|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640776590000|2021-12-29 11:16:30|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|2
1640776600000|2021-12-29 11:16:40|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817.3|2811.3|3
1640776650000|2021-12-29 11:17:30|2817|2811|2817|2811|2817|2811|2817|2811|1
1640776670000|2021-12-29 11:17:50|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640776700000|2021-12-29 11:18:20|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640776710000|2021-12-29 11:18:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640776740000|2021-12-29 11:19:00|2818|2812|2817.5|2811.5|2818|2812|2817.5|2811.5|2
1640776750000|2021-12-29 11:19:10|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640776760000|2021-12-29 11:19:20|2817|2811|2816.8|2810.8|2817|2811|2816.8|2810.8|2
1640776780000|2021-12-29 11:19:40|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640776790000|2021-12-29 11:19:50|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1640776880000|2021-12-29 11:21:20|2817.3|2811.3|2816.3|2810.3|2817.3|2811.3|2815.8|2809.8|4
1640776900000|2021-12-29 11:21:40|2816.5|2810.5|2817|2811|2817|2811|2816.5|2810.5|3
1640776910000|2021-12-29 11:21:50|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640776950000|2021-12-29 11:22:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640776960000|2021-12-29 11:22:40|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640777000000|2021-12-29 11:23:20|2818|2812|2818|2812|2818|2812|2818|2812|1
1640777020000|2021-12-29 11:23:40|2818.3|2812.3|2818|2812|2818.3|2812.3|2818|2812|2
1640777030000|2021-12-29 11:23:50|2818.3|2812.3|2818.5|2812.5|2818.5|2812.5|2818.3|2812.3|2
1640777090000|2021-12-29 11:24:50|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640777120000|2021-12-29 11:25:20|2819|2813|2819|2813|2819|2813|2819|2813|1
1640777140000|2021-12-29 11:25:40|2819.3|2813.3|2819.8|2813.8|2819.8|2813.8|2819.3|2813.3|2
1640777150000|2021-12-29 11:25:50|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1640777160000|2021-12-29 11:26:00|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1640777200000|2021-12-29 11:26:40|2820.5|2814.5|2820|2814|2820.5|2814.5|2820|2814|5
1640777230000|2021-12-29 11:27:10|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640777240000|2021-12-29 11:27:20|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640777250000|2021-12-29 11:27:30|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640777260000|2021-12-29 11:27:40|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640777280000|2021-12-29 11:28:00|2821|2815|2821|2815|2821|2815|2821|2815|1
1640777290000|2021-12-29 11:28:10|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640777310000|2021-12-29 11:28:30|2821|2815|2821|2815|2821|2815|2821|2815|1
1640777320000|2021-12-29 11:28:40|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640777330000|2021-12-29 11:28:50|2820.5|2814.5|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|3
1640777340000|2021-12-29 11:29:00|2820.8|2814.8|2820.3|2814.3|2820.8|2814.8|2820.3|2814.3|3
1640777400000|2021-12-29 11:30:00|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1640777420000|2021-12-29 11:30:20|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640777430000|2021-12-29 11:30:30|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1640777490000|2021-12-29 11:31:30|2821|2815|2821.8|2815.8|2821.8|2815.8|2821|2815|3
1640777510000|2021-12-29 11:31:50|2822|2816|2822.5|2816.5|2822.5|2816.5|2822|2816|3
1640777520000|2021-12-29 11:32:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640777540000|2021-12-29 11:32:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1640777570000|2021-12-29 11:32:50|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1640777580000|2021-12-29 11:33:00|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1640777590000|2021-12-29 11:33:10|2822.8|2816.8|2822|2816|2822.8|2816.8|2822|2816|2
1640777600000|2021-12-29 11:33:20|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640777610000|2021-12-29 11:33:30|2822.8|2816.8|2822.8|2816.8|2823|2817|2822.8|2816.8|3
1640777630000|2021-12-29 11:33:50|2823|2817|2823|2817|2823|2817|2823|2817|1
1640777640000|2021-12-29 11:34:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640777720000|2021-12-29 11:35:20|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|3
1640777760000|2021-12-29 11:36:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640777780000|2021-12-29 11:36:20|2822.5|2816.5|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|4
1640777800000|2021-12-29 11:36:40|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640777810000|2021-12-29 11:36:50|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1640777820000|2021-12-29 11:37:00|2821.5|2815.5|2822|2816|2822|2816|2821.5|2815.5|3
1640777870000|2021-12-29 11:37:50|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640777880000|2021-12-29 11:38:00|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|3
1640777890000|2021-12-29 11:38:10|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640777910000|2021-12-29 11:38:30|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|4
1640777960000|2021-12-29 11:39:20|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640777970000|2021-12-29 11:39:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640777980000|2021-12-29 11:39:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640778010000|2021-12-29 11:40:10|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821|2815|3
1640778020000|2021-12-29 11:40:20|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1640778030000|2021-12-29 11:40:30|2821.8|2815.8|2822|2816|2822|2816|2821.5|2815.5|4
1640778050000|2021-12-29 11:40:50|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640778060000|2021-12-29 11:41:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640778090000|2021-12-29 11:41:30|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640778120000|2021-12-29 11:42:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640778160000|2021-12-29 11:42:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640778210000|2021-12-29 11:43:30|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640778270000|2021-12-29 11:44:30|2823|2817|2823|2817|2823|2817|2823|2817|1
1640778300000|2021-12-29 11:45:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640778330000|2021-12-29 11:45:30|2823.5|2817.5|2824.8|2818.8|2824.8|2818.8|2823.5|2817.5|5
1640778340000|2021-12-29 11:45:40|2825|2819|2825|2819|2825|2819|2825|2819|1
1640778350000|2021-12-29 11:45:50|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1640778400000|2021-12-29 11:46:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640778420000|2021-12-29 11:47:00|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1640778430000|2021-12-29 11:47:10|2824.5|2818.5|2823.8|2817.8|2824.5|2818.5|2823.8|2817.8|2
1640778440000|2021-12-29 11:47:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824|2818|3
1640778450000|2021-12-29 11:47:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640778460000|2021-12-29 11:47:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640778490000|2021-12-29 11:48:10|2824.5|2818.5|2824|2818|2824.5|2818.5|2824|2818|2
1640778500000|2021-12-29 11:48:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640778510000|2021-12-29 11:48:30|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1640778540000|2021-12-29 11:49:00|2824|2818|2824.3|2818.3|2824.3|2818.3|2823.8|2817.8|5
1640778550000|2021-12-29 11:49:10|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640778580000|2021-12-29 11:49:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640778640000|2021-12-29 11:50:40|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1640778680000|2021-12-29 11:51:20|2825|2819|2824|2818|2825|2819|2824|2818|3
1640778690000|2021-12-29 11:51:30|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640778720000|2021-12-29 11:52:00|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640778740000|2021-12-29 11:52:20|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640778750000|2021-12-29 11:52:30|2824|2818|2824|2818|2824|2818|2823.8|2817.8|3
1640778770000|2021-12-29 11:52:50|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640778780000|2021-12-29 11:53:00|2824|2818|2824|2818|2824|2818|2824|2818|1
1640778790000|2021-12-29 11:53:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640778810000|2021-12-29 11:53:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|3
1640778820000|2021-12-29 11:53:40|2824|2818|2823.5|2817.5|2824|2818|2823.5|2817.5|3
1640778860000|2021-12-29 11:54:20|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640778870000|2021-12-29 11:54:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640778880000|2021-12-29 11:54:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1640778890000|2021-12-29 11:54:50|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640778900000|2021-12-29 11:55:00|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640778930000|2021-12-29 11:55:30|2824|2818|2824|2818|2824|2818|2824|2818|1
1640778950000|2021-12-29 11:55:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640778960000|2021-12-29 11:56:00|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|3
1640779000000|2021-12-29 11:56:40|2824|2818|2823.5|2817.5|2824|2818|2822.5|2816.5|6
1640779010000|2021-12-29 11:56:50|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1640779030000|2021-12-29 11:57:10|2824.3|2818.3|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|4
1640779050000|2021-12-29 11:57:30|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1640779080000|2021-12-29 11:58:00|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1640779130000|2021-12-29 11:58:50|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640779200000|2021-12-29 12:00:00|2825|2819|2824.8|2818.8|2825|2819|2824.5|2818.5|4
1640779210000|2021-12-29 12:00:10|2825|2819|2825|2819|2825|2819|2825|2819|1
1640779220000|2021-12-29 12:00:20|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1640779230000|2021-12-29 12:00:30|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1640779260000|2021-12-29 12:01:00|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640779330000|2021-12-29 12:02:10|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1640779350000|2021-12-29 12:02:30|2825|2819|2825|2819|2825|2819|2825|2819|1
1640779370000|2021-12-29 12:02:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640779400000|2021-12-29 12:03:20|2825|2819|2825|2819|2825|2819|2825|2819|1
1640779410000|2021-12-29 12:03:30|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|4
1640779440000|2021-12-29 12:04:00|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640779620000|2021-12-29 12:07:00|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|3
1640779640000|2021-12-29 12:07:20|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1640779710000|2021-12-29 12:08:30|2824.8|2818.8|2825.3|2819.3|2825.5|2819.5|2824.5|2818.5|7
1640779740000|2021-12-29 12:09:00|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640779760000|2021-12-29 12:09:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1640779800000|2021-12-29 12:10:00|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|3
1640779830000|2021-12-29 12:10:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640779860000|2021-12-29 12:11:00|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|4
1640779880000|2021-12-29 12:11:20|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640779890000|2021-12-29 12:11:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640779940000|2021-12-29 12:12:20|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1640779980000|2021-12-29 12:13:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640779990000|2021-12-29 12:13:10|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1640780000000|2021-12-29 12:13:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640780010000|2021-12-29 12:13:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640780030000|2021-12-29 12:13:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640780070000|2021-12-29 12:14:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640780100000|2021-12-29 12:15:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640780110000|2021-12-29 12:15:10|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|3
1640780120000|2021-12-29 12:15:20|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640780130000|2021-12-29 12:15:30|2826|2820|2825.8|2819.8|2826|2820|2825.5|2819.5|4
1640780170000|2021-12-29 12:16:10|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|2
1640780190000|2021-12-29 12:16:30|2824.3|2818.3|2824|2818|2824.5|2818.5|2824|2818|6
1640780210000|2021-12-29 12:16:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640780220000|2021-12-29 12:17:00|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640780240000|2021-12-29 12:17:20|2824.3|2818.3|2823|2817|2824.3|2818.3|2823|2817|4
1640780250000|2021-12-29 12:17:30|2822.8|2816.8|2823.3|2817.3|2823.8|2817.8|2822.5|2816.5|10
1640780270000|2021-12-29 12:17:50|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640780310000|2021-12-29 12:18:30|2823|2817|2823.8|2817.8|2823.8|2817.8|2823|2817|5
1640780320000|2021-12-29 12:18:40|2824|2818|2823.8|2817.8|2824.3|2818.3|2823.5|2817.5|5
1640780350000|2021-12-29 12:19:10|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1640780370000|2021-12-29 12:19:30|2824|2818|2824.8|2818.8|2824.8|2818.8|2823|2817|7
1640780380000|2021-12-29 12:19:40|2825|2819|2824|2818|2825|2819|2824|2818|3
1640780400000|2021-12-29 12:20:00|2824.3|2818.3|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|3
1640780410000|2021-12-29 12:20:10|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640780430000|2021-12-29 12:20:30|2824.8|2818.8|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|3
1640780460000|2021-12-29 12:21:00|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640780470000|2021-12-29 12:21:10|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640780550000|2021-12-29 12:22:30|2825|2819|2825|2819|2825|2819|2825|2819|1
1640780560000|2021-12-29 12:22:40|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640780610000|2021-12-29 12:23:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640780640000|2021-12-29 12:24:00|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|3
1640780650000|2021-12-29 12:24:10|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|4
1640780670000|2021-12-29 12:24:30|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640780680000|2021-12-29 12:24:40|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640780700000|2021-12-29 12:25:00|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1640780710000|2021-12-29 12:25:10|2822.8|2816.8|2822.8|2816.8|2823|2817|2822.5|2816.5|5
1640780720000|2021-12-29 12:25:20|2822|2816|2821.5|2815.5|2822|2816|2821.3|2815.3|7
1640780740000|2021-12-29 12:25:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640780750000|2021-12-29 12:25:50|2822|2816|2822|2816|2822|2816|2822|2816|1
1640780760000|2021-12-29 12:26:00|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1640780780000|2021-12-29 12:26:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640780790000|2021-12-29 12:26:30|2821.8|2815.8|2822|2816|2822.5|2816.5|2821.8|2815.8|5
1640780800000|2021-12-29 12:26:40|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640780810000|2021-12-29 12:26:50|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822|2816|3
1640780820000|2021-12-29 12:27:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640780830000|2021-12-29 12:27:10|2822.3|2816.3|2821.8|2815.8|2822.3|2816.3|2821.5|2815.5|5
1640780840000|2021-12-29 12:27:20|2822|2816|2821.5|2815.5|2822|2816|2821.5|2815.5|2
1640780850000|2021-12-29 12:27:30|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.3|2815.3|3
1640780910000|2021-12-29 12:28:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821|2815|3
1640780930000|2021-12-29 12:28:50|2821.5|2815.5|2821.5|2815.5|2822|2816|2821.3|2815.3|6
1640780940000|2021-12-29 12:29:00|2821|2815|2821|2815|2821|2815|2821|2815|1
1640780970000|2021-12-29 12:29:30|2821.5|2815.5|2822|2816|2822|2816|2821.5|2815.5|2
1640781000000|2021-12-29 12:30:00|2821.8|2815.8|2820.3|2814.3|2821.8|2815.8|2820.3|2814.3|6
1640781010000|2021-12-29 12:30:10|2820.8|2814.8|2821|2815|2821.5|2815.5|2820.8|2814.8|6
1640781020000|2021-12-29 12:30:20|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640781030000|2021-12-29 12:30:30|2820|2814|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|4
1640781040000|2021-12-29 12:30:40|2820|2814|2821|2815|2821|2815|2820|2814|3
1640781060000|2021-12-29 12:31:00|2820.8|2814.8|2819|2813|2820.8|2814.8|2819|2813|6
1640781070000|2021-12-29 12:31:10|2819.3|2813.3|2819|2813|2819.5|2813.5|2819|2813|3
1640781080000|2021-12-29 12:31:20|2819.3|2813.3|2818.8|2812.8|2819.5|2813.5|2818.8|2812.8|4
1640781090000|2021-12-29 12:31:30|2819|2813|2820|2814|2820.3|2814.3|2819|2813|4
1640781100000|2021-12-29 12:31:40|2820.3|2814.3|2821.5|2815.5|2821.5|2815.5|2819|2813|9
1640781110000|2021-12-29 12:31:50|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640781120000|2021-12-29 12:32:00|2822|2816|2820.3|2814.3|2822|2816|2820.3|2814.3|3
1640781130000|2021-12-29 12:32:10|2820.5|2814.5|2820.3|2814.3|2820.8|2814.8|2820.3|2814.3|3
1640781140000|2021-12-29 12:32:20|2820.5|2814.5|2818.3|2812.3|2820.8|2814.8|2818.3|2812.3|7
1640781150000|2021-12-29 12:32:30|2818.5|2812.5|2819|2813|2819|2813|2818.5|2812.5|5
1640781160000|2021-12-29 12:32:40|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1640781170000|2021-12-29 12:32:50|2819.3|2813.3|2818.3|2812.3|2819.3|2813.3|2818.3|2812.3|2
1640781210000|2021-12-29 12:33:30|2818.5|2812.5|2817.8|2811.8|2818.5|2812.5|2817.5|2811.5|3
1640781270000|2021-12-29 12:34:30|2818|2812|2818|2812|2818|2812|2818|2812|1
1640781290000|2021-12-29 12:34:50|2817.8|2811.8|2817|2811|2817.8|2811.8|2817|2811|2
1640781300000|2021-12-29 12:35:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640781320000|2021-12-29 12:35:20|2817.5|2811.5|2817|2811|2817.8|2811.8|2817|2811|4
1640781330000|2021-12-29 12:35:30|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640781340000|2021-12-29 12:35:40|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640781360000|2021-12-29 12:36:00|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640781390000|2021-12-29 12:36:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640781430000|2021-12-29 12:37:10|2818|2812|2817.5|2811.5|2818|2812|2817.5|2811.5|2
1640781440000|2021-12-29 12:37:20|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640781450000|2021-12-29 12:37:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640781460000|2021-12-29 12:37:40|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640781490000|2021-12-29 12:38:10|2819|2813|2817.3|2811.3|2819|2813|2817.3|2811.3|2
1640781500000|2021-12-29 12:38:20|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640781530000|2021-12-29 12:38:50|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640781600000|2021-12-29 12:40:00|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|2
1640781610000|2021-12-29 12:40:10|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1640781710000|2021-12-29 12:41:50|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1640781720000|2021-12-29 12:42:00|2818|2812|2817.3|2811.3|2818|2812|2817.3|2811.3|2
1640781740000|2021-12-29 12:42:20|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640781750000|2021-12-29 12:42:30|2817|2811|2817|2811|2817|2811|2817|2811|1
1640781760000|2021-12-29 12:42:40|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1640781780000|2021-12-29 12:43:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640781800000|2021-12-29 12:43:20|2817|2811|2817|2811|2817|2811|2817|2811|1
1640781820000|2021-12-29 12:43:40|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640781830000|2021-12-29 12:43:50|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640781870000|2021-12-29 12:44:30|2816.5|2810.5|2815.8|2809.8|2816.5|2810.5|2815.8|2809.8|2
1640781910000|2021-12-29 12:45:10|2815.5|2809.5|2813.3|2807.3|2815.5|2809.5|2813.3|2807.3|6
1640781950000|2021-12-29 12:45:50|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640781960000|2021-12-29 12:46:00|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640781970000|2021-12-29 12:46:10|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|3
1640782050000|2021-12-29 12:47:30|2815|2809|2814.8|2808.8|2815|2809|2814.5|2808.5|4
1640782090000|2021-12-29 12:48:10|2814.5|2808.5|2813.3|2807.3|2814.5|2808.5|2813.3|2807.3|2
1640782100000|2021-12-29 12:48:20|2813.5|2807.5|2813|2807|2813.5|2807.5|2813|2807|2
1640782110000|2021-12-29 12:48:30|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|4
1640782120000|2021-12-29 12:48:40|2813.3|2807.3|2811.8|2805.8|2813.3|2807.3|2811.8|2805.8|3
1640782130000|2021-12-29 12:48:50|2812|2806|2812.8|2806.8|2812.8|2806.8|2812|2806|4
1640782150000|2021-12-29 12:49:10|2813|2807|2813|2807|2813|2807|2813|2807|1
1640782160000|2021-12-29 12:49:20|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640782180000|2021-12-29 12:49:40|2812.3|2806.3|2811.8|2805.8|2812.3|2806.3|2811.8|2805.8|3
1640782190000|2021-12-29 12:49:50|2812|2806|2812|2806|2812|2806|2812|2806|1
1640782210000|2021-12-29 12:50:10|2812.5|2806.5|2812.8|2806.8|2812.8|2806.8|2812.5|2806.5|2
1640782220000|2021-12-29 12:50:20|2813|2807|2813|2807|2813|2807|2813|2807|1
1640782230000|2021-12-29 12:50:30|2813.3|2807.3|2813|2807|2813.3|2807.3|2813|2807|2
1640782270000|2021-12-29 12:51:10|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640782300000|2021-12-29 12:51:40|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1640782310000|2021-12-29 12:51:50|2813|2807|2812.3|2806.3|2813|2807|2812.3|2806.3|2
1640782320000|2021-12-29 12:52:00|2812.5|2806.5|2812.5|2806.5|2812.8|2806.8|2812.5|2806.5|3
1640782330000|2021-12-29 12:52:10|2812.3|2806.3|2812.8|2806.8|2813.3|2807.3|2812.3|2806.3|4
1640782340000|2021-12-29 12:52:20|2813|2807|2813|2807|2813|2807|2813|2807|1
1640782360000|2021-12-29 12:52:40|2813.3|2807.3|2813|2807|2813.3|2807.3|2813|2807|2
1640782380000|2021-12-29 12:53:00|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640782390000|2021-12-29 12:53:10|2813|2807|2813.3|2807.3|2813.3|2807.3|2813|2807|2
1640782410000|2021-12-29 12:53:30|2813|2807|2813|2807|2813|2807|2813|2807|1
1640782420000|2021-12-29 12:53:40|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640782500000|2021-12-29 12:55:00|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1640782530000|2021-12-29 12:55:30|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|2
1640782560000|2021-12-29 12:56:00|2813.5|2807.5|2814.8|2808.8|2815.3|2809.3|2813.5|2807.5|5
1640782580000|2021-12-29 12:56:20|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1640782590000|2021-12-29 12:56:30|2813.8|2807.8|2813.5|2807.5|2813.8|2807.8|2813.5|2807.5|2
1640782600000|2021-12-29 12:56:40|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640782620000|2021-12-29 12:57:00|2814|2808|2814|2808|2814|2808|2814|2808|1
1640782650000|2021-12-29 12:57:30|2814.3|2808.3|2814.8|2808.8|2815|2809|2814.3|2808.3|4
1640782660000|2021-12-29 12:57:40|2814.5|2808.5|2813.3|2807.3|2814.5|2808.5|2812.8|2806.8|6
1640782670000|2021-12-29 12:57:50|2813.8|2807.8|2814.5|2808.5|2815.8|2809.8|2813.8|2807.8|9
1640782680000|2021-12-29 12:58:00|2815|2809|2813.8|2807.8|2815.3|2809.3|2813.8|2807.8|4
1640782690000|2021-12-29 12:58:10|2814|2808|2815.5|2809.5|2815.5|2809.5|2814|2808|6
1640782700000|2021-12-29 12:58:20|2815.3|2809.3|2814.5|2808.5|2816|2810|2814.3|2808.3|7
1640782710000|2021-12-29 12:58:30|2815.3|2809.3|2815.8|2809.8|2816.3|2810.3|2815.3|2809.3|11
1640782720000|2021-12-29 12:58:40|2815.5|2809.5|2816.3|2810.3|2816.3|2810.3|2815.5|2809.5|3
1640782730000|2021-12-29 12:58:50|2816.5|2810.5|2817|2811|2817.3|2811.3|2816.5|2810.5|5
1640782740000|2021-12-29 12:59:00|2817.5|2811.5|2818.5|2812.5|2818.8|2812.8|2817.5|2811.5|8
1640782750000|2021-12-29 12:59:10|2818.3|2812.3|2818.5|2812.5|2818.5|2812.5|2818.3|2812.3|4
1640782760000|2021-12-29 12:59:20|2818.8|2812.8|2820.3|2814.3|2820.3|2814.3|2818.8|2812.8|4
1640782770000|2021-12-29 12:59:30|2820.8|2814.8|2820.3|2814.3|2821|2815|2820.3|2814.3|4
1640782780000|2021-12-29 12:59:40|2819.8|2813.8|2818.5|2812.5|2819.8|2813.8|2815.5|2809.5|12
1640782790000|2021-12-29 12:59:50|2819.3|2813.3|2819.8|2813.8|2820.3|2814.3|2817.8|2811.8|11
1640782800000|2021-12-29 13:00:00|2820|2814|2818.3|2812.3|2820|2814|2817.5|2811.5|15
1640782810000|2021-12-29 13:00:10|2818|2812|2819.5|2813.5|2820|2814|2818|2812|10
1640782820000|2021-12-29 13:00:20|2819.8|2813.8|2820.5|2814.5|2821.5|2815.5|2819.8|2813.8|10
1640782830000|2021-12-29 13:00:30|2820.8|2814.8|2822|2816|2822|2816|2820.8|2814.8|5
1640782840000|2021-12-29 13:00:40|2822.5|2816.5|2824.5|2818.5|2824.8|2818.8|2822.5|2816.5|10
1640782850000|2021-12-29 13:00:50|2824.8|2818.8|2824.5|2818.5|2825.3|2819.3|2824.5|2818.5|9
1640782860000|2021-12-29 13:01:00|2824|2818|2825.3|2819.3|2825.5|2819.5|2824|2818|10
1640782870000|2021-12-29 13:01:10|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825|2819|8
1640782880000|2021-12-29 13:01:20|2826|2820|2825.5|2819.5|2826.8|2820.8|2825.5|2819.5|4
1640782890000|2021-12-29 13:01:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|3
1640782900000|2021-12-29 13:01:40|2826|2820|2826|2820|2826.5|2820.5|2826|2820|3
1640782910000|2021-12-29 13:01:50|2825.8|2819.8|2826.8|2820.8|2826.8|2820.8|2825.8|2819.8|4
1640782920000|2021-12-29 13:02:00|2826.5|2820.5|2827|2821|2827.3|2821.3|2826.3|2820.3|7
1640782930000|2021-12-29 13:02:10|2826.3|2820.3|2826.3|2820.3|2827.5|2821.5|2826.3|2820.3|8
1640782940000|2021-12-29 13:02:20|2826.5|2820.5|2827.8|2821.8|2827.8|2821.8|2826.5|2820.5|5
1640782950000|2021-12-29 13:02:30|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2826.8|2820.8|6
1640782960000|2021-12-29 13:02:40|2827.5|2821.5|2826.3|2820.3|2827.5|2821.5|2825.8|2819.8|11
1640782970000|2021-12-29 13:02:50|2826.5|2820.5|2827.3|2821.3|2827.3|2821.3|2826.5|2820.5|3
1640782980000|2021-12-29 13:03:00|2827|2821|2827.5|2821.5|2827.8|2821.8|2826.8|2820.8|11
1640782990000|2021-12-29 13:03:10|2827.3|2821.3|2826.3|2820.3|2827.3|2821.3|2826.3|2820.3|8
1640783000000|2021-12-29 13:03:20|2826|2820|2825.3|2819.3|2826|2820|2825.3|2819.3|4
1640783010000|2021-12-29 13:03:30|2825.5|2819.5|2826.5|2820.5|2826.8|2820.8|2825.5|2819.5|5
1640783020000|2021-12-29 13:03:40|2827|2821|2826.5|2820.5|2827.3|2821.3|2826.5|2820.5|5
1640783030000|2021-12-29 13:03:50|2826.3|2820.3|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|6
1640783040000|2021-12-29 13:04:00|2825.5|2819.5|2824.5|2818.5|2825.5|2819.5|2824.5|2818.5|7
1640783050000|2021-12-29 13:04:10|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640783060000|2021-12-29 13:04:20|2824.5|2818.5|2823.5|2817.5|2824.5|2818.5|2823.5|2817.5|6
1640783070000|2021-12-29 13:04:30|2823|2817|2822.5|2816.5|2823|2817|2822.5|2816.5|2
1640783080000|2021-12-29 13:04:40|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2822.8|2816.8|3
1640783090000|2021-12-29 13:04:50|2823.5|2817.5|2822.8|2816.8|2823.5|2817.5|2822.8|2816.8|4
1640783100000|2021-12-29 13:05:00|2823|2817|2822.5|2816.5|2823.5|2817.5|2822.3|2816.3|14
1640783110000|2021-12-29 13:05:10|2822.8|2816.8|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|3
1640783120000|2021-12-29 13:05:20|2823.8|2817.8|2823|2817|2824|2818|2823|2817|6
1640783130000|2021-12-29 13:05:30|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823|2817|3
1640783140000|2021-12-29 13:05:40|2823.5|2817.5|2823|2817|2823.5|2817.5|2823|2817|4
1640783150000|2021-12-29 13:05:50|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1640783170000|2021-12-29 13:06:10|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1640783180000|2021-12-29 13:06:20|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|3
1640783190000|2021-12-29 13:06:30|2824|2818|2823.8|2817.8|2824|2818|2823.5|2817.5|3
1640783200000|2021-12-29 13:06:40|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1640783210000|2021-12-29 13:06:50|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640783220000|2021-12-29 13:07:00|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|3
1640783230000|2021-12-29 13:07:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|5
1640783240000|2021-12-29 13:07:20|2823.8|2817.8|2823|2817|2823.8|2817.8|2823|2817|5
1640783250000|2021-12-29 13:07:30|2822.5|2816.5|2822|2816|2822.5|2816.5|2821.3|2815.3|10
1640783260000|2021-12-29 13:07:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|3
1640783270000|2021-12-29 13:07:50|2822|2816|2823|2817|2823|2817|2822|2816|3
1640783280000|2021-12-29 13:08:00|2822.8|2816.8|2823|2817|2823.8|2817.8|2822.8|2816.8|8
1640783290000|2021-12-29 13:08:10|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|2
1640783300000|2021-12-29 13:08:20|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1640783310000|2021-12-29 13:08:30|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823|2817|4
1640783320000|2021-12-29 13:08:40|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|4
1640783330000|2021-12-29 13:08:50|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640783340000|2021-12-29 13:09:00|2823.5|2817.5|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|3
1640783350000|2021-12-29 13:09:10|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|8
1640783360000|2021-12-29 13:09:20|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640783390000|2021-12-29 13:09:50|2824|2818|2824|2818|2824.5|2818.5|2823.8|2817.8|6
1640783400000|2021-12-29 13:10:00|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|4
1640783410000|2021-12-29 13:10:10|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|5
1640783450000|2021-12-29 13:10:50|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1640783480000|2021-12-29 13:11:20|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|4
1640783500000|2021-12-29 13:11:40|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640783510000|2021-12-29 13:11:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|3
1640783530000|2021-12-29 13:12:10|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640783540000|2021-12-29 13:12:20|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640783550000|2021-12-29 13:12:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640783630000|2021-12-29 13:13:50|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640783640000|2021-12-29 13:14:00|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1640783650000|2021-12-29 13:14:10|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|2
1640783660000|2021-12-29 13:14:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640783670000|2021-12-29 13:14:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640783680000|2021-12-29 13:14:40|2824.8|2818.8|2825.5|2819.5|2825.5|2819.5|2824.8|2818.8|4
1640783690000|2021-12-29 13:14:50|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|3
1640783700000|2021-12-29 13:15:00|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1640783710000|2021-12-29 13:15:10|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640783730000|2021-12-29 13:15:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640783740000|2021-12-29 13:15:40|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1640783750000|2021-12-29 13:15:50|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640783760000|2021-12-29 13:16:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640783770000|2021-12-29 13:16:10|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640783780000|2021-12-29 13:16:20|2826.5|2820.5|2825.5|2819.5|2826.5|2820.5|2825.5|2819.5|4
1640783790000|2021-12-29 13:16:30|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640783800000|2021-12-29 13:16:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1640783810000|2021-12-29 13:16:50|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|3
1640783820000|2021-12-29 13:17:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640783840000|2021-12-29 13:17:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1640783850000|2021-12-29 13:17:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|3
1640783870000|2021-12-29 13:17:50|2825.5|2819.5|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|3
1640783890000|2021-12-29 13:18:10|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640783900000|2021-12-29 13:18:20|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640783910000|2021-12-29 13:18:30|2825|2819|2825|2819|2825|2819|2824.5|2818.5|5
1640783940000|2021-12-29 13:19:00|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1640783950000|2021-12-29 13:19:10|2825.8|2819.8|2824.5|2818.5|2826|2820|2824.5|2818.5|4
1640783970000|2021-12-29 13:19:30|2824|2818|2824|2818|2824|2818|2824|2818|1
1640783990000|2021-12-29 13:19:50|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640784000000|2021-12-29 13:20:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640784030000|2021-12-29 13:20:30|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640784040000|2021-12-29 13:20:40|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640784050000|2021-12-29 13:20:50|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640784110000|2021-12-29 13:21:50|2824|2818|2823|2817|2824|2818|2823|2817|2
1640784160000|2021-12-29 13:22:40|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640784190000|2021-12-29 13:23:10|2822.3|2816.3|2821.3|2815.3|2822.3|2816.3|2821|2815|5
1640784200000|2021-12-29 13:23:20|2821|2815|2821.5|2815.5|2821.5|2815.5|2821|2815|3
1640784220000|2021-12-29 13:23:40|2821.3|2815.3|2820|2814|2821.3|2815.3|2819.8|2813.8|7
1640784240000|2021-12-29 13:24:00|2820.3|2814.3|2819.5|2813.5|2820.5|2814.5|2819.5|2813.5|3
1640784250000|2021-12-29 13:24:10|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1640784260000|2021-12-29 13:24:20|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|2
1640784280000|2021-12-29 13:24:40|2820.8|2814.8|2821.5|2815.5|2821.5|2815.5|2820.8|2814.8|4
1640784290000|2021-12-29 13:24:50|2821|2815|2821|2815|2821.3|2815.3|2821|2815|3
1640784300000|2021-12-29 13:25:00|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640784310000|2021-12-29 13:25:10|2821|2815|2821|2815|2821|2815|2821|2815|1
1640784320000|2021-12-29 13:25:20|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821|2815|3
1640784330000|2021-12-29 13:25:30|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640784340000|2021-12-29 13:25:40|2822.3|2816.3|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|3
1640784370000|2021-12-29 13:26:10|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|4
1640784400000|2021-12-29 13:26:40|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|4
1640784410000|2021-12-29 13:26:50|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640784420000|2021-12-29 13:27:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|10
1640784440000|2021-12-29 13:27:20|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640784450000|2021-12-29 13:27:30|2822|2816|2821.5|2815.5|2822|2816|2821.5|2815.5|3
1640784470000|2021-12-29 13:27:50|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1640784480000|2021-12-29 13:28:00|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640784510000|2021-12-29 13:28:30|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822|2816|3
1640784520000|2021-12-29 13:28:40|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640784530000|2021-12-29 13:28:50|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1640784540000|2021-12-29 13:29:00|2821.5|2815.5|2822|2816|2822|2816|2821.5|2815.5|6
1640784550000|2021-12-29 13:29:10|2822.3|2816.3|2822|2816|2822.5|2816.5|2822|2816|4
1640784560000|2021-12-29 13:29:20|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640784570000|2021-12-29 13:29:30|2821.5|2815.5|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|3
1640784580000|2021-12-29 13:29:40|2821.8|2815.8|2820.8|2814.8|2821.8|2815.8|2820.8|2814.8|4
1640784590000|2021-12-29 13:29:50|2821|2815|2821|2815|2821.5|2815.5|2821|2815|5
1640784600000|2021-12-29 13:30:00|2821.3|2815.3|2821.8|2815.8|2821.8|2815.8|2821|2815|9
1640784610000|2021-12-29 13:30:10|2821.5|2815.5|2821.8|2815.8|2822|2816|2821.3|2815.3|5
1640784620000|2021-12-29 13:30:20|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|4
1640784630000|2021-12-29 13:30:30|2821|2815|2820.8|2814.8|2821|2815|2820.3|2814.3|3
1640784640000|2021-12-29 13:30:40|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640784660000|2021-12-29 13:31:00|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640784670000|2021-12-29 13:31:10|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1640784680000|2021-12-29 13:31:20|2821|2815|2821|2815|2821|2815|2821|2815|1
1640784690000|2021-12-29 13:31:30|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|4
1640784700000|2021-12-29 13:31:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640784720000|2021-12-29 13:32:00|2821.8|2815.8|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|6
1640784730000|2021-12-29 13:32:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|3
1640784740000|2021-12-29 13:32:20|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640784750000|2021-12-29 13:32:30|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640784760000|2021-12-29 13:32:40|2822|2816|2821.8|2815.8|2822.5|2816.5|2821.8|2815.8|5
1640784770000|2021-12-29 13:32:50|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1640784780000|2021-12-29 13:33:00|2822.5|2816.5|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|6
1640784790000|2021-12-29 13:33:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640784810000|2021-12-29 13:33:30|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640784820000|2021-12-29 13:33:40|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640784830000|2021-12-29 13:33:50|2822|2816|2821.5|2815.5|2822|2816|2821.5|2815.5|3
1640784840000|2021-12-29 13:34:00|2821.8|2815.8|2821.8|2815.8|2822|2816|2821.8|2815.8|3
1640784850000|2021-12-29 13:34:10|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640784860000|2021-12-29 13:34:20|2821.8|2815.8|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|3
1640784870000|2021-12-29 13:34:30|2822.3|2816.3|2821.5|2815.5|2822.3|2816.3|2821.5|2815.5|2
1640784880000|2021-12-29 13:34:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640784890000|2021-12-29 13:34:50|2821.5|2815.5|2822.8|2816.8|2822.8|2816.8|2821.5|2815.5|5
1640784900000|2021-12-29 13:35:00|2823.3|2817.3|2822.5|2816.5|2823.3|2817.3|2822.5|2816.5|2
1640784910000|2021-12-29 13:35:10|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640784920000|2021-12-29 13:35:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640785080000|2021-12-29 13:38:00|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|3
1640785090000|2021-12-29 13:38:10|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822|2816|3
1640785110000|2021-12-29 13:38:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|3
1640785120000|2021-12-29 13:38:40|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640785140000|2021-12-29 13:39:00|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640785160000|2021-12-29 13:39:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640785180000|2021-12-29 13:39:40|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640785200000|2021-12-29 13:40:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640785220000|2021-12-29 13:40:20|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|2
1640785230000|2021-12-29 13:40:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640785260000|2021-12-29 13:41:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640785280000|2021-12-29 13:41:20|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|4
1640785320000|2021-12-29 13:42:00|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640785350000|2021-12-29 13:42:30|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640785360000|2021-12-29 13:42:40|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1640785370000|2021-12-29 13:42:50|2824.3|2818.3|2827.5|2821.5|2827.5|2821.5|2824.3|2818.3|3
1640785380000|2021-12-29 13:43:00|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640785400000|2021-12-29 13:43:20|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640785420000|2021-12-29 13:43:40|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640785440000|2021-12-29 13:44:00|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640785450000|2021-12-29 13:44:10|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827|2821|3
1640785460000|2021-12-29 13:44:20|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1640785510000|2021-12-29 13:45:10|2827|2821|2827|2821|2827|2821|2827|2821|1
1640785520000|2021-12-29 13:45:20|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640785530000|2021-12-29 13:45:30|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1640785540000|2021-12-29 13:45:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827|2821|3
1640785560000|2021-12-29 13:46:00|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1640785570000|2021-12-29 13:46:10|2827|2821|2827|2821|2827|2821|2827|2821|1
1640785580000|2021-12-29 13:46:20|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640785610000|2021-12-29 13:46:50|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640785620000|2021-12-29 13:47:00|2827|2821|2827|2821|2827|2821|2827|2821|1
1640785630000|2021-12-29 13:47:10|2826.8|2820.8|2826|2820|2827|2821|2825.8|2819.8|5
1640785640000|2021-12-29 13:47:20|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640785650000|2021-12-29 13:47:30|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|3
1640785660000|2021-12-29 13:47:40|2825.8|2819.8|2826|2820|2826.3|2820.3|2825.8|2819.8|4
1640785670000|2021-12-29 13:47:50|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640785680000|2021-12-29 13:48:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640785690000|2021-12-29 13:48:10|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1640785710000|2021-12-29 13:48:30|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1640785720000|2021-12-29 13:48:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640785750000|2021-12-29 13:49:10|2827.5|2821.5|2826.5|2820.5|2827.5|2821.5|2826.5|2820.5|3
1640785760000|2021-12-29 13:49:20|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640785770000|2021-12-29 13:49:30|2826|2820|2826.5|2820.5|2826.5|2820.5|2826|2820|3
1640785780000|2021-12-29 13:49:40|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640785790000|2021-12-29 13:49:50|2826.5|2820.5|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|3
1640785820000|2021-12-29 13:50:20|2826.8|2820.8|2827|2821|2827.3|2821.3|2826.8|2820.8|4
1640785830000|2021-12-29 13:50:30|2827.3|2821.3|2826.5|2820.5|2827.3|2821.3|2826.5|2820.5|3
1640785840000|2021-12-29 13:50:40|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640785860000|2021-12-29 13:51:00|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640785870000|2021-12-29 13:51:10|2826.5|2820.5|2827|2821|2827|2821|2826.5|2820.5|3
1640785880000|2021-12-29 13:51:20|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640785890000|2021-12-29 13:51:30|2827|2821|2827|2821|2827|2821|2827|2821|1
1640785900000|2021-12-29 13:51:40|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640785910000|2021-12-29 13:51:50|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640785940000|2021-12-29 13:52:20|2827|2821|2827|2821|2827|2821|2827|2821|1
1640786000000|2021-12-29 13:53:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640786010000|2021-12-29 13:53:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640786030000|2021-12-29 13:53:50|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640786040000|2021-12-29 13:54:00|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|4
1640786080000|2021-12-29 13:54:40|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1640786110000|2021-12-29 13:55:10|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1640786120000|2021-12-29 13:55:20|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640786150000|2021-12-29 13:55:50|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|4
1640786160000|2021-12-29 13:56:00|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|3
1640786170000|2021-12-29 13:56:10|2824|2818|2824|2818|2824.8|2818.8|2824|2818|5
1640786180000|2021-12-29 13:56:20|2824.5|2818.5|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|4
1640786190000|2021-12-29 13:56:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640786200000|2021-12-29 13:56:40|2824.8|2818.8|2821.5|2815.5|2825|2819|2821.5|2815.5|10
1640786210000|2021-12-29 13:56:50|2821.3|2815.3|2820.5|2814.5|2821.3|2815.3|2820.5|2814.5|3
1640786220000|2021-12-29 13:57:00|2820.8|2814.8|2820.5|2814.5|2821|2815|2820.5|2814.5|3
1640786250000|2021-12-29 13:57:30|2821|2815|2820.8|2814.8|2821|2815|2820.5|2814.5|3
1640786260000|2021-12-29 13:57:40|2821|2815|2822|2816|2822|2816|2821|2815|3
1640786270000|2021-12-29 13:57:50|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640786280000|2021-12-29 13:58:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640786350000|2021-12-29 13:59:10|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640786380000|2021-12-29 13:59:40|2822|2816|2820.3|2814.3|2822|2816|2820.3|2814.3|6
1640786390000|2021-12-29 13:59:50|2820|2814|2821|2815|2821|2815|2820|2814|5
1640786400000|2021-12-29 14:00:00|2821.3|2815.3|2821.3|2815.3|2821.8|2815.8|2821.3|2815.3|6
1640786410000|2021-12-29 14:00:10|2821.5|2815.5|2822|2816|2822|2816|2821.3|2815.3|4
1640786420000|2021-12-29 14:00:20|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640786440000|2021-12-29 14:00:40|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640786470000|2021-12-29 14:01:10|2822.3|2816.3|2821.5|2815.5|2822.3|2816.3|2821.5|2815.5|2
1640786480000|2021-12-29 14:01:20|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1640786490000|2021-12-29 14:01:30|2821.8|2815.8|2822.5|2816.5|2822.8|2816.8|2821.8|2815.8|5
1640786500000|2021-12-29 14:01:40|2822.8|2816.8|2821.8|2815.8|2822.8|2816.8|2821.5|2815.5|4
1640786510000|2021-12-29 14:01:50|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1640786520000|2021-12-29 14:02:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640786550000|2021-12-29 14:02:30|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640786560000|2021-12-29 14:02:40|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640786570000|2021-12-29 14:02:50|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.3|2815.3|3
1640786580000|2021-12-29 14:03:00|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|3
1640786590000|2021-12-29 14:03:10|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640786610000|2021-12-29 14:03:30|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1640786620000|2021-12-29 14:03:40|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1640786640000|2021-12-29 14:04:00|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640786660000|2021-12-29 14:04:20|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1640786680000|2021-12-29 14:04:40|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1640786690000|2021-12-29 14:04:50|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640786730000|2021-12-29 14:05:30|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640786760000|2021-12-29 14:06:00|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640786800000|2021-12-29 14:06:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640786830000|2021-12-29 14:07:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640786860000|2021-12-29 14:07:40|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640786970000|2021-12-29 14:09:30|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|4
1640786980000|2021-12-29 14:09:40|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1640787000000|2021-12-29 14:10:00|2822.5|2816.5|2820.3|2814.3|2822.5|2816.5|2820.3|2814.3|4
1640787010000|2021-12-29 14:10:10|2820.5|2814.5|2821|2815|2821|2815|2820.5|2814.5|3
1640787030000|2021-12-29 14:10:30|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1640787040000|2021-12-29 14:10:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640787050000|2021-12-29 14:10:50|2822|2816|2822|2816|2822|2816|2822|2816|1
1640787100000|2021-12-29 14:11:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640787120000|2021-12-29 14:12:00|2823|2817|2822.3|2816.3|2823|2817|2822.3|2816.3|2
1640787130000|2021-12-29 14:12:10|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1640787160000|2021-12-29 14:12:40|2821.8|2815.8|2821.3|2815.3|2821.8|2815.8|2821.3|2815.3|2
1640787170000|2021-12-29 14:12:50|2821|2815|2821.3|2815.3|2821.5|2815.5|2821|2815|4
1640787190000|2021-12-29 14:13:10|2820.8|2814.8|2821|2815|2821|2815|2820.5|2814.5|4
1640787200000|2021-12-29 14:13:20|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1640787210000|2021-12-29 14:13:30|2820.8|2814.8|2821|2815|2821|2815|2820.5|2814.5|3
1640787220000|2021-12-29 14:13:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640787340000|2021-12-29 14:15:40|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1640787350000|2021-12-29 14:15:50|2822|2816|2822|2816|2822.3|2816.3|2822|2816|3
1640787400000|2021-12-29 14:16:40|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1640787420000|2021-12-29 14:17:00|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1640787430000|2021-12-29 14:17:10|2821.3|2815.3|2821|2815|2821.3|2815.3|2820.5|2814.5|5
1640787440000|2021-12-29 14:17:20|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640787450000|2021-12-29 14:17:30|2820.8|2814.8|2821.3|2815.3|2821.3|2815.3|2820.8|2814.8|3
1640787460000|2021-12-29 14:17:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|3
1640787480000|2021-12-29 14:18:00|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640787490000|2021-12-29 14:18:10|2821|2815|2821|2815|2821|2815|2821|2815|1
1640787500000|2021-12-29 14:18:20|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640787510000|2021-12-29 14:18:30|2821.5|2815.5|2822.3|2816.3|2822.5|2816.5|2821.5|2815.5|6
1640787520000|2021-12-29 14:18:40|2822|2816|2821|2815|2822|2816|2821|2815|2
1640787530000|2021-12-29 14:18:50|2820.8|2814.8|2821.8|2815.8|2821.8|2815.8|2820.8|2814.8|6
1640787540000|2021-12-29 14:19:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640787550000|2021-12-29 14:19:10|2822|2816|2821.8|2815.8|2822.3|2816.3|2821.8|2815.8|4
1640787570000|2021-12-29 14:19:30|2822|2816|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|4
1640787590000|2021-12-29 14:19:50|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640787600000|2021-12-29 14:20:00|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1640787610000|2021-12-29 14:20:10|2821.8|2815.8|2822.3|2816.3|2822.3|2816.3|2821.8|2815.8|5
1640787620000|2021-12-29 14:20:20|2822|2816|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|5
1640787630000|2021-12-29 14:20:30|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640787640000|2021-12-29 14:20:40|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640787700000|2021-12-29 14:21:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640787780000|2021-12-29 14:23:00|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640787790000|2021-12-29 14:23:10|2823|2817|2822.5|2816.5|2823|2817|2822.5|2816.5|3
1640787810000|2021-12-29 14:23:30|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640787970000|2021-12-29 14:26:10|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640787980000|2021-12-29 14:26:20|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640788000000|2021-12-29 14:26:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640788020000|2021-12-29 14:27:00|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640788050000|2021-12-29 14:27:30|2823|2817|2822.8|2816.8|2824|2818|2822.8|2816.8|3
1640788080000|2021-12-29 14:28:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1640788120000|2021-12-29 14:28:40|2823.8|2817.8|2823|2817|2823.8|2817.8|2823|2817|2
1640788150000|2021-12-29 14:29:10|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|3
1640788160000|2021-12-29 14:29:20|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640788180000|2021-12-29 14:29:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640788200000|2021-12-29 14:30:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1640788210000|2021-12-29 14:30:10|2823.5|2817.5|2823|2817|2823.5|2817.5|2823|2817|2
1640788220000|2021-12-29 14:30:20|2823.8|2817.8|2823|2817|2823.8|2817.8|2823|2817|2
1640788250000|2021-12-29 14:30:50|2822.5|2816.5|2822.8|2816.8|2823|2817|2822.5|2816.5|4
1640788260000|2021-12-29 14:31:00|2823|2817|2824|2818|2824|2818|2823|2817|3
1640788280000|2021-12-29 14:31:20|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1640788290000|2021-12-29 14:31:30|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1640788300000|2021-12-29 14:31:40|2825|2819|2824.3|2818.3|2825|2819|2824.3|2818.3|3
1640788310000|2021-12-29 14:31:50|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640788320000|2021-12-29 14:32:00|2824.3|2818.3|2824.8|2818.8|2824.8|2818.8|2824.3|2818.3|4
1640788350000|2021-12-29 14:32:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824|2818|4
1640788360000|2021-12-29 14:32:40|2824.8|2818.8|2826|2820|2826|2820|2824.8|2818.8|3
1640788370000|2021-12-29 14:32:50|2826.3|2820.3|2826|2820|2826.3|2820.3|2825.8|2819.8|4
1640788380000|2021-12-29 14:33:00|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|4
1640788400000|2021-12-29 14:33:20|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|3
1640788410000|2021-12-29 14:33:30|2826.5|2820.5|2826.8|2820.8|2827|2821|2826.5|2820.5|4
1640788420000|2021-12-29 14:33:40|2827|2821|2827.8|2821.8|2827.8|2821.8|2827|2821|6
1640788430000|2021-12-29 14:33:50|2828|2822|2828|2822|2828|2822|2828|2822|1
1640788440000|2021-12-29 14:34:00|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|5
1640788450000|2021-12-29 14:34:10|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640788470000|2021-12-29 14:34:30|2828|2822|2828|2822|2828|2822|2828|2822|1
1640788480000|2021-12-29 14:34:40|2827.5|2821.5|2826.5|2820.5|2827.5|2821.5|2826.5|2820.5|2
1640788500000|2021-12-29 14:35:00|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640788520000|2021-12-29 14:35:20|2826.5|2820.5|2825.8|2819.8|2826.5|2820.5|2825.8|2819.8|2
1640788530000|2021-12-29 14:35:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640788550000|2021-12-29 14:35:50|2825.5|2819.5|2824.3|2818.3|2825.5|2819.5|2824.3|2818.3|2
1640788560000|2021-12-29 14:36:00|2824.5|2818.5|2824.8|2818.8|2825|2819|2824.3|2818.3|9
1640788570000|2021-12-29 14:36:10|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1640788580000|2021-12-29 14:36:20|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640788590000|2021-12-29 14:36:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640788600000|2021-12-29 14:36:40|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|3
1640788610000|2021-12-29 14:36:50|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|2
1640788620000|2021-12-29 14:37:00|2825.3|2819.3|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|3
1640788630000|2021-12-29 14:37:10|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640788640000|2021-12-29 14:37:20|2824|2818|2824|2818|2824|2818|2824|2818|1
1640788650000|2021-12-29 14:37:30|2823.8|2817.8|2823|2817|2823.8|2817.8|2823|2817|2
1640788660000|2021-12-29 14:37:40|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1640788670000|2021-12-29 14:37:50|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823|2817|3
1640788690000|2021-12-29 14:38:10|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1640788720000|2021-12-29 14:38:40|2823|2817|2823|2817|2823|2817|2823|2817|1
1640788780000|2021-12-29 14:39:40|2823.3|2817.3|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|3
1640788800000|2021-12-29 14:40:00|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1640788810000|2021-12-29 14:40:10|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1640788820000|2021-12-29 14:40:20|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1640788850000|2021-12-29 14:40:50|2823|2817|2823|2817|2823|2817|2823|2817|1
1640788870000|2021-12-29 14:41:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640788880000|2021-12-29 14:41:20|2823.3|2817.3|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|4
1640788890000|2021-12-29 14:41:30|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640788900000|2021-12-29 14:41:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640788910000|2021-12-29 14:41:50|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640788920000|2021-12-29 14:42:00|2823.3|2817.3|2822.5|2816.5|2823.3|2817.3|2822.5|2816.5|3
1640788930000|2021-12-29 14:42:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640789000000|2021-12-29 14:43:20|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640789010000|2021-12-29 14:43:30|2822|2816|2822|2816|2822|2816|2822|2816|1
1640789020000|2021-12-29 14:43:40|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.3|2815.3|4
1640789030000|2021-12-29 14:43:50|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640789050000|2021-12-29 14:44:10|2822|2816|2822.5|2816.5|2822.5|2816.5|2822|2816|2
1640789070000|2021-12-29 14:44:30|2822.3|2816.3|2822.8|2816.8|2823|2817|2822.3|2816.3|3
1640789080000|2021-12-29 14:44:40|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1640789100000|2021-12-29 14:45:00|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1640789120000|2021-12-29 14:45:20|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|3
1640789130000|2021-12-29 14:45:30|2822|2816|2822|2816|2822.3|2816.3|2821.8|2815.8|4
1640789140000|2021-12-29 14:45:40|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640789220000|2021-12-29 14:47:00|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1640789230000|2021-12-29 14:47:10|2823.3|2817.3|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|3
1640789250000|2021-12-29 14:47:30|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|2
1640789280000|2021-12-29 14:48:00|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1640789290000|2021-12-29 14:48:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|3
1640789300000|2021-12-29 14:48:20|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640789310000|2021-12-29 14:48:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640789340000|2021-12-29 14:49:00|2824|2818|2824|2818|2824|2818|2824|2818|1
1640789360000|2021-12-29 14:49:20|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640789400000|2021-12-29 14:50:00|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|2
1640789470000|2021-12-29 14:51:10|2824|2818|2824|2818|2824|2818|2824|2818|1
1640789500000|2021-12-29 14:51:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640789520000|2021-12-29 14:52:00|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|5
1640789530000|2021-12-29 14:52:10|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640789540000|2021-12-29 14:52:20|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1640789550000|2021-12-29 14:52:30|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640789560000|2021-12-29 14:52:40|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640789570000|2021-12-29 14:52:50|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640789590000|2021-12-29 14:53:10|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640789630000|2021-12-29 14:53:50|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1640789640000|2021-12-29 14:54:00|2823.3|2817.3|2823|2817|2823.5|2817.5|2823|2817|4
1640789650000|2021-12-29 14:54:10|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640789660000|2021-12-29 14:54:20|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640789670000|2021-12-29 14:54:30|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640789680000|2021-12-29 14:54:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640789690000|2021-12-29 14:54:50|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1640789700000|2021-12-29 14:55:00|2823|2817|2822.8|2816.8|2823.3|2817.3|2822.8|2816.8|6
1640789710000|2021-12-29 14:55:10|2822.5|2816.5|2823.8|2817.8|2823.8|2817.8|2822.5|2816.5|4
1640789730000|2021-12-29 14:55:30|2824|2818|2824|2818|2824|2818|2824|2818|1
1640789740000|2021-12-29 14:55:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640789780000|2021-12-29 14:56:20|2823.3|2817.3|2822.5|2816.5|2823.3|2817.3|2822.3|2816.3|5
1640789790000|2021-12-29 14:56:30|2822.8|2816.8|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|5
1640789810000|2021-12-29 14:56:50|2823.3|2817.3|2822.3|2816.3|2823.3|2817.3|2822.3|2816.3|4
1640789820000|2021-12-29 14:57:00|2822.8|2816.8|2823|2817|2823.3|2817.3|2822.8|2816.8|6
1640789830000|2021-12-29 14:57:10|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1640789840000|2021-12-29 14:57:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640789880000|2021-12-29 14:58:00|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|6
1640789890000|2021-12-29 14:58:10|2823.5|2817.5|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|5
1640789900000|2021-12-29 14:58:20|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1640789910000|2021-12-29 14:58:30|2823|2817|2823|2817|2823|2817|2823|2817|1
1640789920000|2021-12-29 14:58:40|2823.3|2817.3|2824.5|2818.5|2824.5|2818.5|2823|2817|6
1640789930000|2021-12-29 14:58:50|2824.8|2818.8|2825|2819|2825|2819|2824.8|2818.8|2
1640789940000|2021-12-29 14:59:00|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|3
1640789950000|2021-12-29 14:59:10|2826|2820|2825|2819|2826|2820|2825|2819|3
1640789960000|2021-12-29 14:59:20|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|3
1640789970000|2021-12-29 14:59:30|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1640789990000|2021-12-29 14:59:50|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|2
1640790000000|2021-12-29 15:00:00|2824.3|2818.3|2825|2819|2825.5|2819.5|2824.3|2818.3|6
1640790010000|2021-12-29 15:00:10|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640790030000|2021-12-29 15:00:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640790040000|2021-12-29 15:00:40|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|2
1640790050000|2021-12-29 15:00:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825|2819|3
1640790080000|2021-12-29 15:01:20|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640790100000|2021-12-29 15:01:40|2825|2819|2824|2818|2825|2819|2824|2818|5
1640790110000|2021-12-29 15:01:50|2824.3|2818.3|2825.5|2819.5|2825.5|2819.5|2824.3|2818.3|3
1640790120000|2021-12-29 15:02:00|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|3
1640790130000|2021-12-29 15:02:10|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640790140000|2021-12-29 15:02:20|2825.8|2819.8|2825.3|2819.3|2826.3|2820.3|2825.3|2819.3|5
1640790150000|2021-12-29 15:02:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640790160000|2021-12-29 15:02:40|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|6
1640790170000|2021-12-29 15:02:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640790220000|2021-12-29 15:03:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1640790240000|2021-12-29 15:04:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640790280000|2021-12-29 15:04:40|2825.5|2819.5|2824.5|2818.5|2825.5|2819.5|2824.5|2818.5|3
1640790290000|2021-12-29 15:04:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640790300000|2021-12-29 15:05:00|2825|2819|2825.8|2819.8|2825.8|2819.8|2825|2819|2
1640790320000|2021-12-29 15:05:20|2826|2820|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|3
1640790460000|2021-12-29 15:07:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1640790470000|2021-12-29 15:07:50|2826.3|2820.3|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|3
1640790500000|2021-12-29 15:08:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1640790520000|2021-12-29 15:08:40|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2824.8|2818.8|5
1640790530000|2021-12-29 15:08:50|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640790560000|2021-12-29 15:09:20|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|2
1640790570000|2021-12-29 15:09:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640790580000|2021-12-29 15:09:40|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640790600000|2021-12-29 15:10:00|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640790610000|2021-12-29 15:10:10|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1640790640000|2021-12-29 15:10:40|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640790650000|2021-12-29 15:10:50|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|4
1640790690000|2021-12-29 15:11:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640790740000|2021-12-29 15:12:20|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640790750000|2021-12-29 15:12:30|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|4
1640790760000|2021-12-29 15:12:40|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640790770000|2021-12-29 15:12:50|2825.5|2819.5|2824.5|2818.5|2825.5|2819.5|2824.5|2818.5|7
1640790780000|2021-12-29 15:13:00|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1640790790000|2021-12-29 15:13:10|2823.3|2817.3|2824.3|2818.3|2825.3|2819.3|2823.3|2817.3|7
1640790800000|2021-12-29 15:13:20|2824|2818|2824|2818|2824|2818|2823.8|2817.8|3
1640790810000|2021-12-29 15:13:30|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|10
1640790820000|2021-12-29 15:13:40|2824.3|2818.3|2824.8|2818.8|2824.8|2818.8|2824|2818|7
1640790830000|2021-12-29 15:13:50|2825|2819|2825.8|2819.8|2825.8|2819.8|2825|2819|6
1640790860000|2021-12-29 15:14:20|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1640790870000|2021-12-29 15:14:30|2825.5|2819.5|2824.8|2818.8|2825.5|2819.5|2824.8|2818.8|2
1640790880000|2021-12-29 15:14:40|2824.5|2818.5|2825.3|2819.3|2825.3|2819.3|2824.5|2818.5|4
1640790890000|2021-12-29 15:14:50|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1640790900000|2021-12-29 15:15:00|2825|2819|2825|2819|2825|2819|2824.8|2818.8|3
1640790910000|2021-12-29 15:15:10|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1640790920000|2021-12-29 15:15:20|2825.3|2819.3|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|3
1640790930000|2021-12-29 15:15:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640790960000|2021-12-29 15:16:00|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2823.5|2817.5|3
1640790970000|2021-12-29 15:16:10|2824|2818|2824|2818|2824.3|2818.3|2824|2818|3
1640791000000|2021-12-29 15:16:40|2823.8|2817.8|2823|2817|2823.8|2817.8|2823|2817|4
1640791010000|2021-12-29 15:16:50|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640791020000|2021-12-29 15:17:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640791050000|2021-12-29 15:17:30|2822|2816|2822|2816|2822|2816|2822|2816|1
1640791060000|2021-12-29 15:17:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640791080000|2021-12-29 15:18:00|2821.8|2815.8|2822.8|2816.8|2822.8|2816.8|2821.8|2815.8|4
1640791090000|2021-12-29 15:18:10|2823|2817|2823.5|2817.5|2823.5|2817.5|2823|2817|2
1640791100000|2021-12-29 15:18:20|2823.8|2817.8|2824|2818|2824|2818|2823.5|2817.5|6
1640791110000|2021-12-29 15:18:30|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824|2818|3
1640791120000|2021-12-29 15:18:40|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1640791130000|2021-12-29 15:18:50|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640791140000|2021-12-29 15:19:00|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1640791150000|2021-12-29 15:19:10|2823.5|2817.5|2824|2818|2824|2818|2823.3|2817.3|4
1640791170000|2021-12-29 15:19:30|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640791180000|2021-12-29 15:19:40|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640791190000|2021-12-29 15:19:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640791200000|2021-12-29 15:20:00|2823.8|2817.8|2824.5|2818.5|2824.5|2818.5|2823.5|2817.5|4
1640791210000|2021-12-29 15:20:10|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|3
1640791220000|2021-12-29 15:20:20|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640791230000|2021-12-29 15:20:30|2823.8|2817.8|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|5
1640791240000|2021-12-29 15:20:40|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1640791280000|2021-12-29 15:21:20|2824|2818|2824.5|2818.5|2824.5|2818.5|2824|2818|2
1640791300000|2021-12-29 15:21:40|2824.8|2818.8|2823.5|2817.5|2824.8|2818.8|2823.5|2817.5|4
1640791310000|2021-12-29 15:21:50|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823|2817|8
1640791320000|2021-12-29 15:22:00|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640791330000|2021-12-29 15:22:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|3
1640791360000|2021-12-29 15:22:40|2823.8|2817.8|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|5
1640791380000|2021-12-29 15:23:00|2822.8|2816.8|2823|2817|2823|2817|2822.5|2816.5|3
1640791390000|2021-12-29 15:23:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640791400000|2021-12-29 15:23:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|3
1640791410000|2021-12-29 15:23:30|2823|2817|2822.3|2816.3|2823|2817|2822.3|2816.3|3
1640791420000|2021-12-29 15:23:40|2822.5|2816.5|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|8
1640791430000|2021-12-29 15:23:50|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|4
1640791500000|2021-12-29 15:25:00|2822|2816|2821.5|2815.5|2822|2816|2821.5|2815.5|3
1640791510000|2021-12-29 15:25:10|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640791530000|2021-12-29 15:25:30|2822|2816|2822.8|2816.8|2822.8|2816.8|2822|2816|4
1640791560000|2021-12-29 15:26:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1640791590000|2021-12-29 15:26:30|2823|2817|2823|2817|2823|2817|2823|2817|1
1640791640000|2021-12-29 15:27:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|3
1640791650000|2021-12-29 15:27:30|2822.5|2816.5|2822|2816|2822.5|2816.5|2822|2816|2
1640791660000|2021-12-29 15:27:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640791670000|2021-12-29 15:27:50|2822.5|2816.5|2822|2816|2822.5|2816.5|2822|2816|3
1640791680000|2021-12-29 15:28:00|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|3
1640791690000|2021-12-29 15:28:10|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1640791700000|2021-12-29 15:28:20|2821.5|2815.5|2820.8|2814.8|2821.5|2815.5|2820.8|2814.8|3
1640791710000|2021-12-29 15:28:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640791720000|2021-12-29 15:28:40|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640791730000|2021-12-29 15:28:50|2821.5|2815.5|2822.5|2816.5|2822.5|2816.5|2821.5|2815.5|6
1640791740000|2021-12-29 15:29:00|2822.3|2816.3|2821.8|2815.8|2822.3|2816.3|2821.5|2815.5|4
1640791750000|2021-12-29 15:29:10|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|4
1640791770000|2021-12-29 15:29:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640791800000|2021-12-29 15:30:00|2822.3|2816.3|2822|2816|2822.3|2816.3|2821.5|2815.5|7
1640791810000|2021-12-29 15:30:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640791840000|2021-12-29 15:30:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640791850000|2021-12-29 15:30:50|2823|2817|2822.5|2816.5|2823|2817|2822|2816|5
1640791860000|2021-12-29 15:31:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|5
1640791930000|2021-12-29 15:32:10|2823|2817|2823|2817|2823|2817|2823|2817|1
1640792300000|2021-12-29 15:38:20|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640792340000|2021-12-29 15:39:00|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640792350000|2021-12-29 15:39:10|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640792360000|2021-12-29 15:39:20|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640792380000|2021-12-29 15:39:40|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640792400000|2021-12-29 15:40:00|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640792410000|2021-12-29 15:40:10|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640792420000|2021-12-29 15:40:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640792690000|2021-12-29 15:44:50|2823|2817|2823|2817|2823|2817|2823|2817|1
1640792720000|2021-12-29 15:45:20|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|2
1640792730000|2021-12-29 15:45:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640792740000|2021-12-29 15:45:40|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640792830000|2021-12-29 15:47:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640792880000|2021-12-29 15:48:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640792890000|2021-12-29 15:48:10|2823|2817|2823|2817|2823|2817|2823|2817|1
1640792900000|2021-12-29 15:48:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640792940000|2021-12-29 15:49:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640792950000|2021-12-29 15:49:10|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|3
1640792960000|2021-12-29 15:49:20|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640792970000|2021-12-29 15:49:30|2822|2816|2821|2815|2822|2816|2821|2815|5
1640792980000|2021-12-29 15:49:40|2821.3|2815.3|2821.5|2815.5|2821.8|2815.8|2821.3|2815.3|4
1640792990000|2021-12-29 15:49:50|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640793000000|2021-12-29 15:50:00|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1640793010000|2021-12-29 15:50:10|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1640793020000|2021-12-29 15:50:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640793040000|2021-12-29 15:50:40|2821.3|2815.3|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|3
1640793050000|2021-12-29 15:50:50|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640793060000|2021-12-29 15:51:00|2822|2816|2822|2816|2822|2816|2822|2816|1
1640793100000|2021-12-29 15:51:40|2821.8|2815.8|2822.3|2816.3|2822.3|2816.3|2821.8|2815.8|2
1640793150000|2021-12-29 15:52:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640793180000|2021-12-29 15:53:00|2822.3|2816.3|2821.8|2815.8|2822.3|2816.3|2821.8|2815.8|2
1640793190000|2021-12-29 15:53:10|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640793210000|2021-12-29 15:53:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640793300000|2021-12-29 15:55:00|2822.8|2816.8|2822.8|2816.8|2823|2817|2822.8|2816.8|3
1640793310000|2021-12-29 15:55:10|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640793320000|2021-12-29 15:55:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640793330000|2021-12-29 15:55:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640793350000|2021-12-29 15:55:50|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640793370000|2021-12-29 15:56:10|2822.3|2816.3|2820.8|2814.8|2822.3|2816.3|2820.8|2814.8|7
1640793380000|2021-12-29 15:56:20|2821|2815|2820.3|2814.3|2821|2815|2819.8|2813.8|8
1640793390000|2021-12-29 15:56:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640793400000|2021-12-29 15:56:40|2820.8|2814.8|2821|2815|2821.3|2815.3|2820.8|2814.8|4
1640793430000|2021-12-29 15:57:10|2820.8|2814.8|2821.3|2815.3|2821.3|2815.3|2820.8|2814.8|3
1640793490000|2021-12-29 15:58:10|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640793500000|2021-12-29 15:58:20|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820|2814|5
1640793530000|2021-12-29 15:58:50|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640793540000|2021-12-29 15:59:00|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640793550000|2021-12-29 15:59:10|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640793560000|2021-12-29 15:59:20|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|2
1640793570000|2021-12-29 15:59:30|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640793580000|2021-12-29 15:59:40|2821|2815|2821|2815|2821|2815|2821|2815|1
1640793620000|2021-12-29 16:00:20|2820.5|2814.5|2819.8|2813.8|2820.5|2814.5|2819.8|2813.8|2
1640793660000|2021-12-29 16:01:00|2820|2814|2819.3|2813.3|2820|2814|2819.3|2813.3|2
1640793700000|2021-12-29 16:01:40|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640793730000|2021-12-29 16:02:10|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1640793760000|2021-12-29 16:02:40|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640793770000|2021-12-29 16:02:50|2819|2813|2819|2813|2819|2813|2819|2813|1
1640793820000|2021-12-29 16:03:40|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640793850000|2021-12-29 16:04:10|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640793870000|2021-12-29 16:04:30|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640794040000|2021-12-29 16:07:20|2819|2813|2819|2813|2819|2813|2819|2813|1
1640794070000|2021-12-29 16:07:50|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640794080000|2021-12-29 16:08:00|2819|2813|2819|2813|2819|2813|2819|2813|1
1640794110000|2021-12-29 16:08:30|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640794130000|2021-12-29 16:08:50|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640794140000|2021-12-29 16:09:00|2819.3|2813.3|2819|2813|2819.3|2813.3|2818.5|2812.5|4
1640794160000|2021-12-29 16:09:20|2818.8|2812.8|2817.3|2811.3|2818.8|2812.8|2817.3|2811.3|2
1640794170000|2021-12-29 16:09:30|2817|2811|2817|2811|2817|2811|2817|2811|1
1640794180000|2021-12-29 16:09:40|2817.3|2811.3|2817.8|2811.8|2817.8|2811.8|2817.3|2811.3|3
1640794230000|2021-12-29 16:10:30|2818|2812|2818|2812|2818|2812|2818|2812|1
1640794240000|2021-12-29 16:10:40|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|2
1640794290000|2021-12-29 16:11:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640794390000|2021-12-29 16:13:10|2817.8|2811.8|2818|2812|2818|2812|2817.8|2811.8|2
1640794460000|2021-12-29 16:14:20|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|2
1640794470000|2021-12-29 16:14:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640794490000|2021-12-29 16:14:50|2818|2812|2818|2812|2818|2812|2818|2812|1
1640794520000|2021-12-29 16:15:20|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817|2811|3
1640794580000|2021-12-29 16:16:20|2817.5|2811.5|2817.3|2811.3|2818|2812|2817.3|2811.3|5
1640794670000|2021-12-29 16:17:50|2817.8|2811.8|2818|2812|2818|2812|2817.8|2811.8|2
1640794680000|2021-12-29 16:18:00|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817.3|2811.3|2
1640794700000|2021-12-29 16:18:20|2817.5|2811.5|2816.3|2810.3|2817.5|2811.5|2816.3|2810.3|2
1640794710000|2021-12-29 16:18:30|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640794730000|2021-12-29 16:18:50|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640794750000|2021-12-29 16:19:10|2815|2809|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|4
1640794760000|2021-12-29 16:19:20|2815|2809|2814.5|2808.5|2815|2809|2814.5|2808.5|2
1640794770000|2021-12-29 16:19:30|2814|2808|2812.8|2806.8|2814|2808|2812.5|2806.5|3
1640794790000|2021-12-29 16:19:50|2813|2807|2813|2807|2813|2807|2813|2807|1
1640794800000|2021-12-29 16:20:00|2813.5|2807.5|2814|2808|2814|2808|2813.5|2807.5|5
1640794810000|2021-12-29 16:20:10|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|3
1640794820000|2021-12-29 16:20:20|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1640794830000|2021-12-29 16:20:30|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640794850000|2021-12-29 16:20:50|2814.3|2808.3|2814.5|2808.5|2815|2809|2814.3|2808.3|4
1640794860000|2021-12-29 16:21:00|2814.8|2808.8|2813.3|2807.3|2814.8|2808.8|2813.3|2807.3|3
1640794870000|2021-12-29 16:21:10|2813|2807|2813|2807|2813|2807|2813|2807|1
1640794880000|2021-12-29 16:21:20|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1640794900000|2021-12-29 16:21:40|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1640794930000|2021-12-29 16:22:10|2813.3|2807.3|2813.8|2807.8|2813.8|2807.8|2813.3|2807.3|9
1640794940000|2021-12-29 16:22:20|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2812.8|2806.8|5
1640794960000|2021-12-29 16:22:40|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640795000000|2021-12-29 16:23:20|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640795010000|2021-12-29 16:23:30|2814|2808|2813|2807|2814|2808|2813|2807|2
1640795040000|2021-12-29 16:24:00|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640795070000|2021-12-29 16:24:30|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640795080000|2021-12-29 16:24:40|2814.3|2808.3|2813.8|2807.8|2814.3|2808.3|2813.8|2807.8|2
1640795090000|2021-12-29 16:24:50|2813.5|2807.5|2813|2807|2813.8|2807.8|2813|2807|4
1640795100000|2021-12-29 16:25:00|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2812.8|2806.8|3
1640795110000|2021-12-29 16:25:10|2812.5|2806.5|2810.8|2804.8|2812.5|2806.5|2809.8|2803.8|6
1640795120000|2021-12-29 16:25:20|2810.5|2804.5|2811.5|2805.5|2811.5|2805.5|2810.5|2804.5|5
1640795130000|2021-12-29 16:25:30|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|2
1640795140000|2021-12-29 16:25:40|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2812|2806|3
1640795150000|2021-12-29 16:25:50|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640795180000|2021-12-29 16:26:20|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640795210000|2021-12-29 16:26:50|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640795220000|2021-12-29 16:27:00|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640795300000|2021-12-29 16:28:20|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2812.3|2806.3|2
1640795310000|2021-12-29 16:28:30|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|2812.5|2806.5|1
1640795320000|2021-12-29 16:28:40|2812.3|2806.3|2812.3|2806.3|2812.3|2806.3|2811.8|2805.8|3
1640795330000|2021-12-29 16:28:50|2812.5|2806.5|2812|2806|2812.8|2806.8|2812|2806|3
1640795340000|2021-12-29 16:29:00|2812.3|2806.3|2812.5|2806.5|2812.5|2806.5|2812.3|2806.3|2
1640795350000|2021-12-29 16:29:10|2812|2806|2812.3|2806.3|2812.3|2806.3|2812|2806|2
1640795370000|2021-12-29 16:29:30|2812.5|2806.5|2812.8|2806.8|2812.8|2806.8|2812.5|2806.5|2
1640795390000|2021-12-29 16:29:50|2812.5|2806.5|2812.8|2806.8|2812.8|2806.8|2812.5|2806.5|2
1640795400000|2021-12-29 16:30:00|2812.5|2806.5|2812.3|2806.3|2812.5|2806.5|2811.3|2805.3|10
1640795410000|2021-12-29 16:30:10|2812.5|2806.5|2813|2807|2813|2807|2812.3|2806.3|5
1640795420000|2021-12-29 16:30:20|2812.5|2806.5|2812|2806|2812.5|2806.5|2812|2806|2
1640795430000|2021-12-29 16:30:30|2812.8|2806.8|2813|2807|2813.8|2807.8|2812.8|2806.8|4
1640795440000|2021-12-29 16:30:40|2812.8|2806.8|2812.3|2806.3|2813.5|2807.5|2811.8|2805.8|10
1640795450000|2021-12-29 16:30:50|2812.5|2806.5|2811.5|2805.5|2812.8|2806.8|2811.5|2805.5|5
1640795460000|2021-12-29 16:31:00|2811.3|2805.3|2811.8|2805.8|2811.8|2805.8|2811.3|2805.3|2
1640795470000|2021-12-29 16:31:10|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640795480000|2021-12-29 16:31:20|2812.5|2806.5|2812.8|2806.8|2812.8|2806.8|2812.3|2806.3|4
1640795500000|2021-12-29 16:31:40|2812.3|2806.3|2812.8|2806.8|2812.8|2806.8|2812.3|2806.3|3
1640795520000|2021-12-29 16:32:00|2812.5|2806.5|2812.8|2806.8|2813.8|2807.8|2812.5|2806.5|3
1640795530000|2021-12-29 16:32:10|2813|2807|2813|2807|2813|2807|2813|2807|1
1640795540000|2021-12-29 16:32:20|2812.8|2806.8|2812.3|2806.3|2812.8|2806.8|2812.3|2806.3|3
1640795550000|2021-12-29 16:32:30|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1640795570000|2021-12-29 16:32:50|2813.8|2807.8|2813|2807|2813.8|2807.8|2813|2807|2
1640795600000|2021-12-29 16:33:20|2813.8|2807.8|2813|2807|2813.8|2807.8|2813|2807|6
1640795620000|2021-12-29 16:33:40|2813.8|2807.8|2813|2807|2813.8|2807.8|2813|2807|2
1640795630000|2021-12-29 16:33:50|2814|2808|2813.5|2807.5|2815|2809|2813.5|2807.5|10
1640795640000|2021-12-29 16:34:00|2814|2808|2815|2809|2815.5|2809.5|2813.5|2807.5|9
1640795650000|2021-12-29 16:34:10|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|3
1640795660000|2021-12-29 16:34:20|2815.8|2809.8|2816.8|2810.8|2816.8|2810.8|2815.8|2809.8|4
1640795670000|2021-12-29 16:34:30|2817|2811|2817.5|2811.5|2817.5|2811.5|2816.5|2810.5|11
1640795680000|2021-12-29 16:34:40|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2816|2810|6
1640795690000|2021-12-29 16:34:50|2817.8|2811.8|2815.8|2809.8|2817.8|2811.8|2815.8|2809.8|7
1640795700000|2021-12-29 16:35:00|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1640795710000|2021-12-29 16:35:10|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1640795720000|2021-12-29 16:35:20|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640795730000|2021-12-29 16:35:30|2817.8|2811.8|2816.3|2810.3|2817.8|2811.8|2816|2810|4
1640795750000|2021-12-29 16:35:50|2816|2810|2815.5|2809.5|2816|2810|2815.5|2809.5|2
1640795760000|2021-12-29 16:36:00|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1640795770000|2021-12-29 16:36:10|2816.3|2810.3|2816.5|2810.5|2816.8|2810.8|2816.3|2810.3|4
1640795780000|2021-12-29 16:36:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816|2810|3
1640795790000|2021-12-29 16:36:30|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|4
1640795810000|2021-12-29 16:36:50|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1640795830000|2021-12-29 16:37:10|2816.8|2810.8|2817|2811|2817|2811|2816.8|2810.8|2
1640795850000|2021-12-29 16:37:30|2816|2810|2816.8|2810.8|2816.8|2810.8|2816|2810|4
1640795890000|2021-12-29 16:38:10|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640795900000|2021-12-29 16:38:20|2816.8|2810.8|2815.8|2809.8|2816.8|2810.8|2815.8|2809.8|3
1640795910000|2021-12-29 16:38:30|2816|2810|2816|2810|2816|2810|2816|2810|1
1640795920000|2021-12-29 16:38:40|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1640795930000|2021-12-29 16:38:50|2816.3|2810.3|2816.8|2810.8|2816.8|2810.8|2816|2810|4
1640795940000|2021-12-29 16:39:00|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816|2810|3
1640795950000|2021-12-29 16:39:10|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|4
1640795970000|2021-12-29 16:39:30|2816|2810|2816.5|2810.5|2816.5|2810.5|2816|2810|3
1640796000000|2021-12-29 16:40:00|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|4
1640796020000|2021-12-29 16:40:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640796040000|2021-12-29 16:40:40|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640796060000|2021-12-29 16:41:00|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1640796070000|2021-12-29 16:41:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640796080000|2021-12-29 16:41:20|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.5|2808.5|4
1640796100000|2021-12-29 16:41:40|2815|2809|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|4
1640796110000|2021-12-29 16:41:50|2814.5|2808.5|2813.5|2807.5|2814.5|2808.5|2813.5|2807.5|3
1640796140000|2021-12-29 16:42:20|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640796150000|2021-12-29 16:42:30|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640796180000|2021-12-29 16:43:00|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|3
1640796210000|2021-12-29 16:43:30|2814.3|2808.3|2814|2808|2814.3|2808.3|2814|2808|2
1640796220000|2021-12-29 16:43:40|2814.3|2808.3|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|3
1640796230000|2021-12-29 16:43:50|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1640796240000|2021-12-29 16:44:00|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.3|2807.3|4
1640796260000|2021-12-29 16:44:20|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.3|2807.3|3
1640796300000|2021-12-29 16:45:00|2813.8|2807.8|2813.8|2807.8|2814|2808|2813.8|2807.8|3
1640796310000|2021-12-29 16:45:10|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640796320000|2021-12-29 16:45:20|2813.5|2807.5|2814|2808|2814|2808|2813.5|2807.5|3
1640796330000|2021-12-29 16:45:30|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640796380000|2021-12-29 16:46:20|2814|2808|2814.5|2808.5|2814.5|2808.5|2813.8|2807.8|5
1640796390000|2021-12-29 16:46:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640796400000|2021-12-29 16:46:40|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1640796410000|2021-12-29 16:46:50|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640796430000|2021-12-29 16:47:10|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1640796490000|2021-12-29 16:48:10|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1640796500000|2021-12-29 16:48:20|2815|2809|2815|2809|2815|2809|2815|2809|1
1640796550000|2021-12-29 16:49:10|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640796570000|2021-12-29 16:49:30|2815|2809|2814.5|2808.5|2815|2809|2814.5|2808.5|2
1640796580000|2021-12-29 16:49:40|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1640796600000|2021-12-29 16:50:00|2815|2809|2815|2809|2815|2809|2814.8|2808.8|5
1640796610000|2021-12-29 16:50:10|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|6
1640796640000|2021-12-29 16:50:40|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640796650000|2021-12-29 16:50:50|2814.3|2808.3|2814|2808|2814.3|2808.3|2814|2808|2
1640796660000|2021-12-29 16:51:00|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640796680000|2021-12-29 16:51:20|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1640796830000|2021-12-29 16:53:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640796850000|2021-12-29 16:54:10|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1640796860000|2021-12-29 16:54:20|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640796920000|2021-12-29 16:55:20|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1640796980000|2021-12-29 16:56:20|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640797030000|2021-12-29 16:57:10|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1640797100000|2021-12-29 16:58:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640797140000|2021-12-29 16:59:00|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1640797160000|2021-12-29 16:59:20|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|2
1640797170000|2021-12-29 16:59:30|2815|2809|2815|2809|2815.3|2809.3|2815|2809|3
1640797200000|2021-12-29 17:00:00|2815.3|2809.3|2815|2809|2815.5|2809.5|2815|2809|5
1640797260000|2021-12-29 17:01:00|2814.3|2808.3|2815|2809|2815|2809|2814.3|2808.3|4
1640797280000|2021-12-29 17:01:20|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1640797310000|2021-12-29 17:01:50|2815.3|2809.3|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|3
1640797320000|2021-12-29 17:02:00|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1640797360000|2021-12-29 17:02:40|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640797370000|2021-12-29 17:02:50|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1640797380000|2021-12-29 17:03:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|9
1640797390000|2021-12-29 17:03:10|2815.3|2809.3|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|19
1640797400000|2021-12-29 17:03:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|5
1640797460000|2021-12-29 17:04:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640797480000|2021-12-29 17:04:40|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640797490000|2021-12-29 17:04:50|2816.8|2810.8|2817|2811|2817|2811|2816.8|2810.8|2
1640797510000|2021-12-29 17:05:10|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1640797540000|2021-12-29 17:05:40|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1640797610000|2021-12-29 17:06:50|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640797750000|2021-12-29 17:09:10|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640797760000|2021-12-29 17:09:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640797770000|2021-12-29 17:09:30|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640797890000|2021-12-29 17:11:30|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640798080000|2021-12-29 17:14:40|2817|2811|2817|2811|2817|2811|2817|2811|1
1640798090000|2021-12-29 17:14:50|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640798100000|2021-12-29 17:15:00|2817|2811|2817|2811|2817|2811|2817|2811|1
1640798170000|2021-12-29 17:16:10|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640798190000|2021-12-29 17:16:30|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|3
1640798260000|2021-12-29 17:17:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640798310000|2021-12-29 17:18:30|2817.3|2811.3|2816.5|2810.5|2817.3|2811.3|2815.8|2809.8|5
1640798410000|2021-12-29 17:20:10|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640798480000|2021-12-29 17:21:20|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640798620000|2021-12-29 17:23:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1640798710000|2021-12-29 17:25:10|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640798720000|2021-12-29 17:25:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640798770000|2021-12-29 17:26:10|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640798800000|2021-12-29 17:26:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1640798830000|2021-12-29 17:27:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640798870000|2021-12-29 17:27:50|2816|2810|2816|2810|2816|2810|2816|2810|1
1640798980000|2021-12-29 17:29:40|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815.3|2809.3|3
1640799020000|2021-12-29 17:30:20|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1640799060000|2021-12-29 17:31:00|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1640799200000|2021-12-29 17:33:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640799240000|2021-12-29 17:34:00|2816|2810|2816|2810|2816|2810|2816|2810|1
1640799310000|2021-12-29 17:35:10|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1640799360000|2021-12-29 17:36:00|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640799380000|2021-12-29 17:36:20|2816|2810|2816|2810|2816|2810|2816|2810|1
1640799410000|2021-12-29 17:36:50|2815.8|2809.8|2816|2810|2816.3|2810.3|2815.8|2809.8|9
1640799490000|2021-12-29 17:38:10|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|4
1640799500000|2021-12-29 17:38:20|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1640799530000|2021-12-29 17:38:50|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640799540000|2021-12-29 17:39:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640799550000|2021-12-29 17:39:10|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640799600000|2021-12-29 17:40:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640799670000|2021-12-29 17:41:10|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640799690000|2021-12-29 17:41:30|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|3
1640799720000|2021-12-29 17:42:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640799770000|2021-12-29 17:42:50|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1640799820000|2021-12-29 17:43:40|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640799880000|2021-12-29 17:44:40|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640799900000|2021-12-29 17:45:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640799910000|2021-12-29 17:45:10|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640799960000|2021-12-29 17:46:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640800090000|2021-12-29 17:48:10|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1640800200000|2021-12-29 17:50:00|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640800210000|2021-12-29 17:50:10|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2813.8|2807.8|4
1640800220000|2021-12-29 17:50:20|2814|2808|2814|2808|2814.3|2808.3|2814|2808|3
1640800230000|2021-12-29 17:50:30|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640800240000|2021-12-29 17:50:40|2814|2808|2814|2808|2814|2808|2814|2808|1
1640800250000|2021-12-29 17:50:50|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640800260000|2021-12-29 17:51:00|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1640800270000|2021-12-29 17:51:10|2813.3|2807.3|2813.5|2807.5|2813.8|2807.8|2813.3|2807.3|4
1640800280000|2021-12-29 17:51:20|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640800320000|2021-12-29 17:52:00|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640800350000|2021-12-29 17:52:30|2813.3|2807.3|2814.3|2808.3|2814.3|2808.3|2813.3|2807.3|3
1640800480000|2021-12-29 17:54:40|2814.5|2808.5|2815|2809|2815|2809|2814.5|2808.5|3
1640800510000|2021-12-29 17:55:10|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640800560000|2021-12-29 17:56:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640800620000|2021-12-29 17:57:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640800640000|2021-12-29 17:57:20|2815|2809|2815|2809|2815|2809|2815|2809|1
1640800650000|2021-12-29 17:57:30|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640800690000|2021-12-29 17:58:10|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|3
1640800750000|2021-12-29 17:59:10|2815|2809|2815|2809|2815|2809|2815|2809|1
1640826120000|2021-12-30 01:02:00|2816.6|2810.6|2816.9|2810.9|2817.1|2811.1|2816.4|2810.4|6
1640826130000|2021-12-30 01:02:10|2816.6|2810.6|2816.1|2810.1|2816.6|2810.6|2815.9|2809.9|5
1640826140000|2021-12-30 01:02:20|2815.9|2809.9|2815.6|2809.6|2815.9|2809.9|2815.6|2809.6|4
1640826150000|2021-12-30 01:02:30|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640826160000|2021-12-30 01:02:40|2816.1|2810.1|2816.1|2810.1|2816.6|2810.6|2816.1|2810.1|4
1640826180000|2021-12-30 01:03:00|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|2
1640826190000|2021-12-30 01:03:10|2816|2810|2816|2810|2816|2810|2816|2810|1
1640826200000|2021-12-30 01:03:20|2815.6|2809.6|2814.4|2808.4|2815.6|2809.6|2813.8|2807.8|8
1640826210000|2021-12-30 01:03:30|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1640826220000|2021-12-30 01:03:40|2814.9|2808.9|2815|2809|2815|2809|2814.9|2808.9|2
1640826230000|2021-12-30 01:03:50|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|4
1640826240000|2021-12-30 01:04:00|2814.9|2808.9|2815.9|2809.9|2815.9|2809.9|2814.9|2808.9|5
1640826260000|2021-12-30 01:04:20|2815.8|2809.8|2815|2809|2815.8|2809.8|2815|2809|3
1640826280000|2021-12-30 01:04:40|2814.6|2808.6|2815.1|2809.1|2815.1|2809.1|2814.6|2808.6|3
1640826290000|2021-12-30 01:04:50|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1640826300000|2021-12-30 01:05:00|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1640826310000|2021-12-30 01:05:10|2815.5|2809.5|2816.6|2810.6|2816.6|2810.6|2815.5|2809.5|3
1640826320000|2021-12-30 01:05:20|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640826330000|2021-12-30 01:05:30|2816.6|2810.6|2817.4|2811.4|2817.4|2811.4|2816.6|2810.6|3
1640826340000|2021-12-30 01:05:40|2817.6|2811.6|2816.9|2810.9|2817.6|2811.6|2816.9|2810.9|3
1640826350000|2021-12-30 01:05:50|2816.6|2810.6|2817.6|2811.6|2817.6|2811.6|2816.4|2810.4|10
1640826360000|2021-12-30 01:06:00|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|4
1640826370000|2021-12-30 01:06:10|2816.6|2810.6|2816.1|2810.1|2816.6|2810.6|2816.1|2810.1|3
1640826380000|2021-12-30 01:06:20|2815.9|2809.9|2816|2810|2816|2810|2815.8|2809.8|3
1640826390000|2021-12-30 01:06:30|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640826400000|2021-12-30 01:06:40|2816.1|2810.1|2816.4|2810.4|2816.6|2810.6|2816.1|2810.1|4
1640826410000|2021-12-30 01:06:50|2816.6|2810.6|2817.1|2811.1|2817.1|2811.1|2816.6|2810.6|5
1640826420000|2021-12-30 01:07:00|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.6|2810.6|3
1640826430000|2021-12-30 01:07:10|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|4
1640826440000|2021-12-30 01:07:20|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|3
1640826450000|2021-12-30 01:07:30|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640826460000|2021-12-30 01:07:40|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|2
1640826470000|2021-12-30 01:07:50|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|4
1640826480000|2021-12-30 01:08:00|2816.6|2810.6|2817.1|2811.1|2817.1|2811.1|2816.6|2810.6|3
1640826490000|2021-12-30 01:08:10|2816.9|2810.9|2816.6|2810.6|2817.1|2811.1|2816.1|2810.1|10
1640826500000|2021-12-30 01:08:20|2816.4|2810.4|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|3
1640826510000|2021-12-30 01:08:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640826520000|2021-12-30 01:08:40|2816.9|2810.9|2816.4|2810.4|2817.1|2811.1|2816.4|2810.4|11
1640826530000|2021-12-30 01:08:50|2816.6|2810.6|2817.1|2811.1|2817.1|2811.1|2816.6|2810.6|7
1640826540000|2021-12-30 01:09:00|2816.9|2810.9|2817.4|2811.4|2817.4|2811.4|2816.9|2810.9|2
1640826550000|2021-12-30 01:09:10|2817.1|2811.1|2817.6|2811.6|2817.6|2811.6|2817.1|2811.1|5
1640826560000|2021-12-30 01:09:20|2817.9|2811.9|2817.4|2811.4|2817.9|2811.9|2817.4|2811.4|2
1640826570000|2021-12-30 01:09:30|2817.3|2811.3|2817.3|2811.3|2817.4|2811.4|2817.3|2811.3|3
1640826580000|2021-12-30 01:09:40|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1640826600000|2021-12-30 01:10:00|2816.4|2810.4|2815.5|2809.5|2816.4|2810.4|2815.4|2809.4|9
1640826610000|2021-12-30 01:10:10|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2814.9|2808.9|4
1640826620000|2021-12-30 01:10:20|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.1|2809.1|7
1640826630000|2021-12-30 01:10:30|2815.1|2809.1|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|3
1640826650000|2021-12-30 01:10:50|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815|2809|4
1640826660000|2021-12-30 01:11:00|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640826670000|2021-12-30 01:11:10|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640826680000|2021-12-30 01:11:20|2815|2809|2815|2809|2815|2809|2815|2809|1
1640826690000|2021-12-30 01:11:30|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|2
1640826700000|2021-12-30 01:11:40|2815.8|2809.8|2816.1|2810.1|2816.1|2810.1|2815.8|2809.8|2
1640826710000|2021-12-30 01:11:50|2815.9|2809.9|2815.8|2809.8|2816.1|2810.1|2815.4|2809.4|6
1640826720000|2021-12-30 01:12:00|2815.4|2809.4|2814.6|2808.6|2815.6|2809.6|2814.5|2808.5|6
1640826730000|2021-12-30 01:12:10|2814.5|2808.5|2814.6|2808.6|2815.1|2809.1|2814.5|2808.5|7
1640826740000|2021-12-30 01:12:20|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2814.1|2808.1|8
1640826760000|2021-12-30 01:12:40|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.6|2808.6|4
1640826770000|2021-12-30 01:12:50|2815.1|2809.1|2815.4|2809.4|2815.4|2809.4|2814.6|2808.6|9
1640826780000|2021-12-30 01:13:00|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|7
1640826790000|2021-12-30 01:13:10|2815.9|2809.9|2816|2810|2816|2810|2815.4|2809.4|4
1640826800000|2021-12-30 01:13:20|2816.3|2810.3|2816.1|2810.1|2816.3|2810.3|2815.4|2809.4|10
1640826810000|2021-12-30 01:13:30|2815.9|2809.9|2816.3|2810.3|2816.4|2810.4|2815.9|2809.9|4
1640826820000|2021-12-30 01:13:40|2816.5|2810.5|2816.9|2810.9|2816.9|2810.9|2816.4|2810.4|4
1640826830000|2021-12-30 01:13:50|2816.4|2810.4|2817.4|2811.4|2817.4|2811.4|2816.4|2810.4|7
1640826840000|2021-12-30 01:14:00|2816.9|2810.9|2817.4|2811.4|2817.4|2811.4|2816.9|2810.9|8
1640826850000|2021-12-30 01:14:10|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1640826860000|2021-12-30 01:14:20|2817.4|2811.4|2817.6|2811.6|2817.6|2811.6|2817.1|2811.1|8
1640826870000|2021-12-30 01:14:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640826880000|2021-12-30 01:14:40|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640826900000|2021-12-30 01:15:00|2817.4|2811.4|2817.4|2811.4|2817.9|2811.9|2817.4|2811.4|10
1640826910000|2021-12-30 01:15:10|2817.6|2811.6|2816.4|2810.4|2817.6|2811.6|2816.4|2810.4|12
1640826920000|2021-12-30 01:15:20|2816.3|2810.3|2816.3|2810.3|2816.4|2810.4|2816.1|2810.1|13
1640826930000|2021-12-30 01:15:30|2816.4|2810.4|2816.3|2810.3|2816.4|2810.4|2816.3|2810.3|2
1640826940000|2021-12-30 01:15:40|2816.4|2810.4|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|3
1640827000000|2021-12-30 01:16:40|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640827010000|2021-12-30 01:16:50|2816.4|2810.4|2816.1|2810.1|2816.4|2810.4|2816.1|2810.1|2
1640827020000|2021-12-30 01:17:00|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|3
1640827030000|2021-12-30 01:17:10|2816.4|2810.4|2817.1|2811.1|2817.1|2811.1|2816.4|2810.4|3
1640827040000|2021-12-30 01:17:20|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640827050000|2021-12-30 01:17:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|7
1640827060000|2021-12-30 01:17:40|2817.5|2811.5|2817.9|2811.9|2817.9|2811.9|2817.5|2811.5|5
1640827070000|2021-12-30 01:17:50|2817.6|2811.6|2817.6|2811.6|2817.8|2811.8|2817.6|2811.6|5
1640827080000|2021-12-30 01:18:00|2817.4|2811.4|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|4
1640827090000|2021-12-30 01:18:10|2817.4|2811.4|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|9
1640827100000|2021-12-30 01:18:20|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|5
1640827110000|2021-12-30 01:18:30|2817.4|2811.4|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|10
1640827120000|2021-12-30 01:18:40|2817.4|2811.4|2817.9|2811.9|2818.4|2812.4|2817.4|2811.4|5
1640827130000|2021-12-30 01:18:50|2817.6|2811.6|2817.5|2811.5|2817.6|2811.6|2817.5|2811.5|2
1640827170000|2021-12-30 01:19:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640827180000|2021-12-30 01:19:40|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640827190000|2021-12-30 01:19:50|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|2
1640827200000|2021-12-30 01:20:00|2817.1|2811.1|2816.6|2810.6|2817.1|2811.1|2816.6|2810.6|2
1640827210000|2021-12-30 01:20:10|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640827230000|2021-12-30 01:20:30|2816.1|2810.1|2815.6|2809.6|2816.1|2810.1|2815.4|2809.4|5
1640827240000|2021-12-30 01:20:40|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|2
1640827260000|2021-12-30 01:21:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640827270000|2021-12-30 01:21:10|2815.1|2809.1|2815.6|2809.6|2815.6|2809.6|2815.1|2809.1|2
1640827280000|2021-12-30 01:21:20|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640827310000|2021-12-30 01:21:50|2815.6|2809.6|2815.8|2809.8|2815.8|2809.8|2815.6|2809.6|2
1640827330000|2021-12-30 01:22:10|2815.9|2809.9|2816.6|2810.6|2816.6|2810.6|2815.9|2809.9|3
1640827340000|2021-12-30 01:22:20|2816.9|2810.9|2817.6|2811.6|2817.6|2811.6|2816.9|2810.9|3
1640827360000|2021-12-30 01:22:40|2817.5|2811.5|2816.6|2810.6|2817.5|2811.5|2816.6|2810.6|2
1640827370000|2021-12-30 01:22:50|2817|2811|2817.6|2811.6|2817.6|2811.6|2817|2811|3
1640827380000|2021-12-30 01:23:00|2817.9|2811.9|2817.4|2811.4|2817.9|2811.9|2817.4|2811.4|3
1640827390000|2021-12-30 01:23:10|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|2
1640827410000|2021-12-30 01:23:30|2817.1|2811.1|2816.3|2810.3|2817.1|2811.1|2816|2810|5
1640827420000|2021-12-30 01:23:40|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640827430000|2021-12-30 01:23:50|2816.5|2810.5|2816.1|2810.1|2816.5|2810.5|2816.1|2810.1|3
1640827440000|2021-12-30 01:24:00|2816.4|2810.4|2816.6|2810.6|2816.8|2810.8|2816.4|2810.4|4
1640827460000|2021-12-30 01:24:20|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640827470000|2021-12-30 01:24:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640827520000|2021-12-30 01:25:20|2816.4|2810.4|2815.8|2809.8|2816.4|2810.4|2815.8|2809.8|2
1640827530000|2021-12-30 01:25:30|2815.4|2809.4|2815.3|2809.3|2815.4|2809.4|2815.3|2809.3|2
1640827540000|2021-12-30 01:25:40|2814.9|2808.9|2814.9|2808.9|2815.1|2809.1|2814.9|2808.9|3
1640827550000|2021-12-30 01:25:50|2815.1|2809.1|2813.9|2807.9|2815.1|2809.1|2813.9|2807.9|5
1640827560000|2021-12-30 01:26:00|2813.8|2807.8|2814.6|2808.6|2814.9|2808.9|2813.8|2807.8|6
1640827570000|2021-12-30 01:26:10|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1640827580000|2021-12-30 01:26:20|2813.9|2807.9|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|2
1640827590000|2021-12-30 01:26:30|2814.4|2808.4|2815.1|2809.1|2815.6|2809.6|2814.4|2808.4|3
1640827600000|2021-12-30 01:26:40|2814.6|2808.6|2815.9|2809.9|2815.9|2809.9|2814.6|2808.6|2
1640827610000|2021-12-30 01:26:50|2816.1|2810.1|2816.6|2810.6|2816.6|2810.6|2816.1|2810.1|3
1640827650000|2021-12-30 01:27:30|2816.4|2810.4|2816.9|2810.9|2816.9|2810.9|2815.9|2809.9|3
1640827670000|2021-12-30 01:27:50|2816.1|2810.1|2817.1|2811.1|2817.1|2811.1|2816.1|2810.1|2
1640827680000|2021-12-30 01:28:00|2816.4|2810.4|2817.6|2811.6|2817.6|2811.6|2816.4|2810.4|2
1640827690000|2021-12-30 01:28:10|2816.6|2810.6|2817.4|2811.4|2817.4|2811.4|2816.6|2810.6|2
1640827700000|2021-12-30 01:28:20|2817.1|2811.1|2817.9|2811.9|2817.9|2811.9|2816.9|2810.9|5
1640827710000|2021-12-30 01:28:30|2817.4|2811.4|2817.1|2811.1|2817.4|2811.4|2817.1|2811.1|4
1640827720000|2021-12-30 01:28:40|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.4|2811.4|8
1640827730000|2021-12-30 01:28:50|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.1|2811.1|3
1640827740000|2021-12-30 01:29:00|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.8|2810.8|6
1640827750000|2021-12-30 01:29:10|2816.6|2810.6|2816.8|2810.8|2816.8|2810.8|2816.6|2810.6|2
1640827760000|2021-12-30 01:29:20|2816.6|2810.6|2816.1|2810.1|2816.6|2810.6|2816.1|2810.1|3
1640827770000|2021-12-30 01:29:30|2815.9|2809.9|2815.6|2809.6|2815.9|2809.9|2815.6|2809.6|2
1640827780000|2021-12-30 01:29:40|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1640827790000|2021-12-30 01:29:50|2815.9|2809.9|2815.6|2809.6|2816.1|2810.1|2815.6|2809.6|4
1640827800000|2021-12-30 01:30:00|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|5
1640827810000|2021-12-30 01:30:10|2816|2810|2816|2810|2816|2810|2816|2810|1
1640827820000|2021-12-30 01:30:20|2816.4|2810.4|2816.9|2810.9|2816.9|2810.9|2816.4|2810.4|2
1640827830000|2021-12-30 01:30:30|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|2
1640827840000|2021-12-30 01:30:40|2817.1|2811.1|2816.4|2810.4|2817.1|2811.1|2816.4|2810.4|4
1640827850000|2021-12-30 01:30:50|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640827860000|2021-12-30 01:31:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|3
1640827870000|2021-12-30 01:31:10|2817.1|2811.1|2817.4|2811.4|2817.6|2811.6|2817.1|2811.1|4
1640827880000|2021-12-30 01:31:20|2817.1|2811.1|2816.9|2810.9|2817.4|2811.4|2816.9|2810.9|5
1640827890000|2021-12-30 01:31:30|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|2
1640827910000|2021-12-30 01:31:50|2817.1|2811.1|2816.8|2810.8|2817.4|2811.4|2816.8|2810.8|4
1640827920000|2021-12-30 01:32:00|2816.9|2810.9|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|4
1640827930000|2021-12-30 01:32:10|2816.5|2810.5|2816.6|2810.6|2816.6|2810.6|2816.5|2810.5|6
1640827940000|2021-12-30 01:32:20|2816.5|2810.5|2816.4|2810.4|2816.6|2810.6|2816.1|2810.1|7
1640827950000|2021-12-30 01:32:30|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640827960000|2021-12-30 01:32:40|2816.4|2810.4|2816.6|2810.6|2816.9|2810.9|2816.4|2810.4|6
1640827970000|2021-12-30 01:32:50|2817|2811|2816.6|2810.6|2817|2811|2816.6|2810.6|2
1640827980000|2021-12-30 01:33:00|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|2
1640828000000|2021-12-30 01:33:20|2815.6|2809.6|2816.9|2810.9|2816.9|2810.9|2815.6|2809.6|2
1640828010000|2021-12-30 01:33:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640828030000|2021-12-30 01:33:50|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|2
1640828040000|2021-12-30 01:34:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640828050000|2021-12-30 01:34:10|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640828100000|2021-12-30 01:35:00|2816.1|2810.1|2815.5|2809.5|2816.1|2810.1|2815.1|2809.1|7
1640828120000|2021-12-30 01:35:20|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.8|2809.8|8
1640828170000|2021-12-30 01:36:10|2815.8|2809.8|2816.1|2810.1|2816.3|2810.3|2815.8|2809.8|4
1640828180000|2021-12-30 01:36:20|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640828190000|2021-12-30 01:36:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640828200000|2021-12-30 01:36:40|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1640828220000|2021-12-30 01:37:00|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1640828250000|2021-12-30 01:37:30|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1640828280000|2021-12-30 01:38:00|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1640828300000|2021-12-30 01:38:20|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.4|2810.4|6
1640828310000|2021-12-30 01:38:30|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|2
1640828320000|2021-12-30 01:38:40|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640828330000|2021-12-30 01:38:50|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640828360000|2021-12-30 01:39:20|2817.1|2811.1|2817.5|2811.5|2817.5|2811.5|2817.1|2811.1|2
1640828370000|2021-12-30 01:39:30|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|10
1640828380000|2021-12-30 01:39:40|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|4
1640828390000|2021-12-30 01:39:50|2817.1|2811.1|2817.1|2811.1|2817.4|2811.4|2817.1|2811.1|3
1640828400000|2021-12-30 01:40:00|2817.4|2811.4|2816.6|2810.6|2817.4|2811.4|2816.6|2810.6|3
1640828410000|2021-12-30 01:40:10|2815.8|2809.8|2816.6|2810.6|2816.9|2810.9|2815.8|2809.8|4
1640828420000|2021-12-30 01:40:20|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|4
1640828440000|2021-12-30 01:40:40|2816.9|2810.9|2816.8|2810.8|2816.9|2810.9|2816.8|2810.8|14
1640828450000|2021-12-30 01:40:50|2816.9|2810.9|2817.1|2811.1|2817.6|2811.6|2816.8|2810.8|7
1640828460000|2021-12-30 01:41:00|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|2
1640828500000|2021-12-30 01:41:40|2817.4|2811.4|2817.3|2811.3|2817.4|2811.4|2817.3|2811.3|2
1640828510000|2021-12-30 01:41:50|2817.4|2811.4|2817.3|2811.3|2817.4|2811.4|2817.3|2811.3|4
1640828520000|2021-12-30 01:42:00|2817.4|2811.4|2817.5|2811.5|2817.8|2811.8|2817.3|2811.3|9
1640828530000|2021-12-30 01:42:10|2817.1|2811.1|2817.4|2811.4|2817.4|2811.4|2817.1|2811.1|2
1640828540000|2021-12-30 01:42:20|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640828560000|2021-12-30 01:42:40|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640828570000|2021-12-30 01:42:50|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|2
1640828590000|2021-12-30 01:43:10|2816.9|2810.9|2816.6|2810.6|2817.1|2811.1|2816.6|2810.6|5
1640828600000|2021-12-30 01:43:20|2816.1|2810.1|2816.5|2810.5|2816.6|2810.6|2816.1|2810.1|3
1640828610000|2021-12-30 01:43:30|2816.4|2810.4|2816.1|2810.1|2816.4|2810.4|2816.1|2810.1|2
1640828640000|2021-12-30 01:44:00|2815.9|2809.9|2815.5|2809.5|2815.9|2809.9|2815.5|2809.5|2
1640828650000|2021-12-30 01:44:10|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640828670000|2021-12-30 01:44:30|2815.4|2809.4|2815.4|2809.4|2815.6|2809.6|2815.4|2809.4|3
1640828680000|2021-12-30 01:44:40|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|3
1640828690000|2021-12-30 01:44:50|2815.9|2809.9|2815.4|2809.4|2816|2810|2815.4|2809.4|4
1640828700000|2021-12-30 01:45:00|2815.6|2809.6|2815.4|2809.4|2815.8|2809.8|2815.4|2809.4|4
1640828720000|2021-12-30 01:45:20|2815.9|2809.9|2815.6|2809.6|2816|2810|2815.6|2809.6|3
1640828730000|2021-12-30 01:45:30|2816|2810|2816|2810|2816|2810|2815.8|2809.8|3
1640828740000|2021-12-30 01:45:40|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1640828750000|2021-12-30 01:45:50|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640828760000|2021-12-30 01:46:00|2816.5|2810.5|2816.4|2810.4|2816.5|2810.5|2816.4|2810.4|2
1640828810000|2021-12-30 01:46:50|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640828820000|2021-12-30 01:47:00|2815.9|2809.9|2815.6|2809.6|2815.9|2809.9|2815.6|2809.6|2
1640828850000|2021-12-30 01:47:30|2816|2810|2816|2810|2816|2810|2816|2810|1
1640828860000|2021-12-30 01:47:40|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640828890000|2021-12-30 01:48:10|2816|2810|2816|2810|2816|2810|2816|2810|1
1640828910000|2021-12-30 01:48:30|2816.4|2810.4|2816.3|2810.3|2816.9|2810.9|2816.3|2810.3|6
1640828920000|2021-12-30 01:48:40|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|2
1640828930000|2021-12-30 01:48:50|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1640828940000|2021-12-30 01:49:00|2816.9|2810.9|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|3
1640828960000|2021-12-30 01:49:20|2817.1|2811.1|2817.1|2811.1|2817.5|2811.5|2817.1|2811.1|3
1640828970000|2021-12-30 01:49:30|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640829000000|2021-12-30 01:50:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640829010000|2021-12-30 01:50:10|2816.1|2810.1|2816.5|2810.5|2816.5|2810.5|2816.1|2810.1|2
1640829020000|2021-12-30 01:50:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640829090000|2021-12-30 01:51:30|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640829120000|2021-12-30 01:52:00|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640829180000|2021-12-30 01:53:00|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640829200000|2021-12-30 01:53:20|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640829230000|2021-12-30 01:53:50|2816.5|2810.5|2816.9|2810.9|2816.9|2810.9|2816.5|2810.5|2
1640829240000|2021-12-30 01:54:00|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|2
1640829250000|2021-12-30 01:54:10|2816.6|2810.6|2816.9|2810.9|2816.9|2810.9|2816.6|2810.6|2
1640829280000|2021-12-30 01:54:40|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640829290000|2021-12-30 01:54:50|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640829300000|2021-12-30 01:55:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640829310000|2021-12-30 01:55:10|2816.9|2810.9|2817.4|2811.4|2817.9|2811.9|2816.9|2810.9|8
1640829320000|2021-12-30 01:55:20|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640829350000|2021-12-30 01:55:50|2817.4|2811.4|2817.1|2811.1|2817.4|2811.4|2817.1|2811.1|2
1640829390000|2021-12-30 01:56:30|2817.4|2811.4|2817.1|2811.1|2817.4|2811.4|2817.1|2811.1|2
1640829420000|2021-12-30 01:57:00|2816.6|2810.6|2816.6|2810.6|2817.1|2811.1|2816.6|2810.6|4
1640829440000|2021-12-30 01:57:20|2816.4|2810.4|2815.6|2809.6|2816.4|2810.4|2815.6|2809.6|3
1640829470000|2021-12-30 01:57:50|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640829510000|2021-12-30 01:58:30|2815.3|2809.3|2814.9|2808.9|2815.3|2809.3|2814.6|2808.6|3
1640829520000|2021-12-30 01:58:40|2814.6|2808.6|2813.6|2807.6|2814.6|2808.6|2813.6|2807.6|6
1640829560000|2021-12-30 01:59:20|2814|2808|2813.9|2807.9|2814|2808|2813.9|2807.9|2
1640829580000|2021-12-30 01:59:40|2814.1|2808.1|2814.4|2808.4|2814.9|2808.9|2814.1|2808.1|4
1640829600000|2021-12-30 02:00:00|2814.1|2808.1|2813.9|2807.9|2814.4|2808.4|2813.6|2807.6|5
1640829610000|2021-12-30 02:00:10|2814.1|2808.1|2814.5|2808.5|2814.9|2808.9|2814.1|2808.1|8
1640829620000|2021-12-30 02:00:20|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|5
1640829630000|2021-12-30 02:00:30|2814.6|2808.6|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|2
1640829640000|2021-12-30 02:00:40|2814.6|2808.6|2815.1|2809.1|2815.1|2809.1|2814.6|2808.6|2
1640829650000|2021-12-30 02:00:50|2815.4|2809.4|2815.5|2809.5|2815.5|2809.5|2815.4|2809.4|2
1640829670000|2021-12-30 02:01:10|2815.6|2809.6|2815.6|2809.6|2815.9|2809.9|2815.6|2809.6|3
1640829680000|2021-12-30 02:01:20|2815.4|2809.4|2815.9|2809.9|2815.9|2809.9|2815.4|2809.4|2
1640829700000|2021-12-30 02:01:40|2816.1|2810.1|2815.9|2809.9|2816.4|2810.4|2815.9|2809.9|4
1640829750000|2021-12-30 02:02:30|2815.6|2809.6|2815.4|2809.4|2815.6|2809.6|2815.4|2809.4|2
1640829830000|2021-12-30 02:03:50|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1640829840000|2021-12-30 02:04:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640829860000|2021-12-30 02:04:20|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640829900000|2021-12-30 02:05:00|2816.6|2810.6|2817.4|2811.4|2817.4|2811.4|2816.6|2810.6|3
1640829920000|2021-12-30 02:05:20|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640829930000|2021-12-30 02:05:30|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640829940000|2021-12-30 02:05:40|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640829950000|2021-12-30 02:05:50|2817.4|2811.4|2817.4|2811.4|2818.1|2812.1|2817.4|2811.4|4
1640829970000|2021-12-30 02:06:10|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|7
1640829990000|2021-12-30 02:06:30|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640830010000|2021-12-30 02:06:50|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|2
1640830050000|2021-12-30 02:07:30|2817.1|2811.1|2817.1|2811.1|2817.4|2811.4|2817.1|2811.1|3
1640830060000|2021-12-30 02:07:40|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640830080000|2021-12-30 02:08:00|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640830110000|2021-12-30 02:08:30|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640830150000|2021-12-30 02:09:10|2816.6|2810.6|2815.9|2809.9|2816.6|2810.6|2815.1|2809.1|5
1640830160000|2021-12-30 02:09:20|2816.1|2810.1|2815.6|2809.6|2816.1|2810.1|2815.6|2809.6|2
1640830170000|2021-12-30 02:09:30|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640830180000|2021-12-30 02:09:40|2816.1|2810.1|2815.6|2809.6|2816.1|2810.1|2815.6|2809.6|3
1640830190000|2021-12-30 02:09:50|2815.9|2809.9|2815.6|2809.6|2815.9|2809.9|2815.6|2809.6|2
1640830200000|2021-12-30 02:10:00|2815.4|2809.4|2815.3|2809.3|2815.6|2809.6|2815.3|2809.3|4
1640830210000|2021-12-30 02:10:10|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1640830220000|2021-12-30 02:10:20|2815|2809|2814.8|2808.8|2815.1|2809.1|2814.6|2808.6|9
1640830260000|2021-12-30 02:11:00|2814.4|2808.4|2815.4|2809.4|2815.4|2809.4|2814.4|2808.4|4
1640830320000|2021-12-30 02:12:00|2814.9|2808.9|2815.4|2809.4|2815.4|2809.4|2814.9|2808.9|3
1640830340000|2021-12-30 02:12:20|2815.9|2809.9|2816|2810|2816|2810|2815.9|2809.9|2
1640830350000|2021-12-30 02:12:30|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640830360000|2021-12-30 02:12:40|2815.6|2809.6|2816|2810|2816|2810|2815.6|2809.6|3
1640830380000|2021-12-30 02:13:00|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640830390000|2021-12-30 02:13:10|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|2
1640830430000|2021-12-30 02:13:50|2815.9|2809.9|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|3
1640830440000|2021-12-30 02:14:00|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640830450000|2021-12-30 02:14:10|2815.9|2809.9|2815.6|2809.6|2815.9|2809.9|2815.4|2809.4|4
1640830460000|2021-12-30 02:14:20|2815.1|2809.1|2815.4|2809.4|2815.4|2809.4|2815.1|2809.1|2
1640830490000|2021-12-30 02:14:50|2815.3|2809.3|2815.4|2809.4|2815.4|2809.4|2815|2809|3
1640830500000|2021-12-30 02:15:00|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1640830550000|2021-12-30 02:15:50|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640830590000|2021-12-30 02:16:30|2815.8|2809.8|2815.9|2809.9|2815.9|2809.9|2815.8|2809.8|2
1640830600000|2021-12-30 02:16:40|2815.6|2809.6|2815.1|2809.1|2815.6|2809.6|2815.1|2809.1|3
1640830610000|2021-12-30 02:16:50|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640830690000|2021-12-30 02:18:10|2815.3|2809.3|2815.4|2809.4|2815.4|2809.4|2815.3|2809.3|2
1640830740000|2021-12-30 02:19:00|2815.3|2809.3|2815.4|2809.4|2815.4|2809.4|2815.3|2809.3|2
1640830760000|2021-12-30 02:19:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640830770000|2021-12-30 02:19:30|2815.1|2809.1|2815.3|2809.3|2815.3|2809.3|2815.1|2809.1|2
1640830830000|2021-12-30 02:20:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640830840000|2021-12-30 02:20:40|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1640830870000|2021-12-30 02:21:10|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640830910000|2021-12-30 02:21:50|2815|2809|2815|2809|2815|2809|2815|2809|1
1640830970000|2021-12-30 02:22:50|2815.1|2809.1|2815.5|2809.5|2815.5|2809.5|2815.1|2809.1|3
1640830980000|2021-12-30 02:23:00|2815.6|2809.6|2815.5|2809.5|2815.6|2809.6|2815.5|2809.5|2
1640831000000|2021-12-30 02:23:20|2817.4|2811.4|2817.1|2811.1|2817.4|2811.4|2817.1|2811.1|2
1640831010000|2021-12-30 02:23:30|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640831020000|2021-12-30 02:23:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640831070000|2021-12-30 02:24:30|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640831080000|2021-12-30 02:24:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640831110000|2021-12-30 02:25:10|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640831120000|2021-12-30 02:25:20|2817.5|2811.5|2817.6|2811.6|2817.6|2811.6|2817.5|2811.5|2
1640831400000|2021-12-30 02:30:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.1|2811.1|5
1640831410000|2021-12-30 02:30:10|2817.4|2811.4|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|6
1640831430000|2021-12-30 02:30:30|2817.4|2811.4|2817.4|2811.4|2817.8|2811.8|2817.4|2811.4|4
1640831450000|2021-12-30 02:30:50|2817.1|2811.1|2817|2811|2817.3|2811.3|2817|2811|3
1640831460000|2021-12-30 02:31:00|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640831470000|2021-12-30 02:31:10|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640831480000|2021-12-30 02:31:20|2816.6|2810.6|2816.1|2810.1|2816.6|2810.6|2816.1|2810.1|2
1640831500000|2021-12-30 02:31:40|2816.5|2810.5|2816.4|2810.4|2816.9|2810.9|2816.3|2810.3|6
1640831510000|2021-12-30 02:31:50|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640831520000|2021-12-30 02:32:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|5
1640831530000|2021-12-30 02:32:10|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1640831570000|2021-12-30 02:32:50|2816.4|2810.4|2816.1|2810.1|2816.4|2810.4|2816.1|2810.1|2
1640831590000|2021-12-30 02:33:10|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|2
1640831610000|2021-12-30 02:33:30|2816.5|2810.5|2815.9|2809.9|2816.5|2810.5|2815.9|2809.9|3
1640831620000|2021-12-30 02:33:40|2816.1|2810.1|2816.3|2810.3|2816.3|2810.3|2816.1|2810.1|2
1640831640000|2021-12-30 02:34:00|2816.5|2810.5|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|3
1640831650000|2021-12-30 02:34:10|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640831670000|2021-12-30 02:34:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.5|2810.5|11
1640831680000|2021-12-30 02:34:40|2816.5|2810.5|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|6
1640831700000|2021-12-30 02:35:00|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.6|2810.6|3
1640831710000|2021-12-30 02:35:10|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|3
1640831740000|2021-12-30 02:35:40|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|3
1640831750000|2021-12-30 02:35:50|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|4
1640831760000|2021-12-30 02:36:00|2816.9|2810.9|2816.8|2810.8|2817.1|2811.1|2816.8|2810.8|3
1640831770000|2021-12-30 02:36:10|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640831800000|2021-12-30 02:36:40|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|3
1640831830000|2021-12-30 02:37:10|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640831840000|2021-12-30 02:37:20|2815.9|2809.9|2816.1|2810.1|2816.3|2810.3|2815.9|2809.9|4
1640831850000|2021-12-30 02:37:30|2816.4|2810.4|2816.9|2810.9|2816.9|2810.9|2816.4|2810.4|2
1640831860000|2021-12-30 02:37:40|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640831870000|2021-12-30 02:37:50|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|3
1640831880000|2021-12-30 02:38:00|2817.5|2811.5|2816.4|2810.4|2817.5|2811.5|2816.4|2810.4|5
1640831890000|2021-12-30 02:38:10|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|5
1640831900000|2021-12-30 02:38:20|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|2
1640831910000|2021-12-30 02:38:30|2816.9|2810.9|2816.4|2810.4|2816.9|2810.9|2816.4|2810.4|3
1640831940000|2021-12-30 02:39:00|2816.6|2810.6|2815.9|2809.9|2816.6|2810.6|2815.9|2809.9|4
1640831960000|2021-12-30 02:39:20|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|2
1640831980000|2021-12-30 02:39:40|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|3
1640831990000|2021-12-30 02:39:50|2815.9|2809.9|2815.4|2809.4|2815.9|2809.9|2815.4|2809.4|3
1640832000000|2021-12-30 02:40:00|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.6|2808.6|2
1640832010000|2021-12-30 02:40:10|2814.4|2808.4|2814.1|2808.1|2814.4|2808.4|2813.9|2807.9|7
1640832020000|2021-12-30 02:40:20|2814.4|2808.4|2813.9|2807.9|2814.6|2808.6|2813.9|2807.9|5
1640832030000|2021-12-30 02:40:30|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1640832040000|2021-12-30 02:40:40|2813.9|2807.9|2813.6|2807.6|2813.9|2807.9|2813.4|2807.4|8
1640832050000|2021-12-30 02:40:50|2813.4|2807.4|2812.9|2806.9|2813.8|2807.8|2812.8|2806.8|10
1640832060000|2021-12-30 02:41:00|2812.6|2806.6|2812.4|2806.4|2812.6|2806.6|2812.1|2806.1|9
1640832090000|2021-12-30 02:41:30|2812.9|2806.9|2812.4|2806.4|2812.9|2806.9|2812.4|2806.4|2
1640832100000|2021-12-30 02:41:40|2812.3|2806.3|2812.3|2806.3|2812.6|2806.6|2812.3|2806.3|3
1640832120000|2021-12-30 02:42:00|2812.6|2806.6|2812.1|2806.1|2813.1|2807.1|2812.1|2806.1|6
1640832130000|2021-12-30 02:42:10|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1640832140000|2021-12-30 02:42:20|2811.6|2805.6|2811.8|2805.8|2812|2806|2811.6|2805.6|4
1640832170000|2021-12-30 02:42:50|2811.6|2805.6|2811.4|2805.4|2811.6|2805.6|2810.9|2804.9|4
1640832180000|2021-12-30 02:43:00|2811.1|2805.1|2810.6|2804.6|2811.1|2805.1|2810.6|2804.6|3
1640832190000|2021-12-30 02:43:10|2810.9|2804.9|2810.9|2804.9|2811.1|2805.1|2810.9|2804.9|3
1640832210000|2021-12-30 02:43:30|2810.5|2804.5|2809.4|2803.4|2810.5|2804.5|2809.3|2803.3|8
1640832230000|2021-12-30 02:43:50|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1640832240000|2021-12-30 02:44:00|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1640832250000|2021-12-30 02:44:10|2809.4|2803.4|2809.8|2803.8|2809.8|2803.8|2809.4|2803.4|3
1640832260000|2021-12-30 02:44:20|2809.5|2803.5|2809.6|2803.6|2809.6|2803.6|2809.4|2803.4|3
1640832270000|2021-12-30 02:44:30|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|1
1640832290000|2021-12-30 02:44:50|2809.1|2803.1|2807.1|2801.1|2809.1|2803.1|2807.1|2801.1|8
1640832300000|2021-12-30 02:45:00|2807.4|2801.4|2808|2802|2808|2802|2807.4|2801.4|4
1640832310000|2021-12-30 02:45:10|2808.1|2802.1|2808.9|2802.9|2808.9|2802.9|2808.1|2802.1|4
1640832320000|2021-12-30 02:45:20|2809.1|2803.1|2809.1|2803.1|2809.1|2803.1|2808.8|2802.8|5
1640832330000|2021-12-30 02:45:30|2808.9|2802.9|2809.6|2803.6|2809.6|2803.6|2808.9|2802.9|6
1640832340000|2021-12-30 02:45:40|2809.9|2803.9|2809.5|2803.5|2810.1|2804.1|2809.5|2803.5|3
1640832350000|2021-12-30 02:45:50|2809.1|2803.1|2809.1|2803.1|2809.4|2803.4|2809.1|2803.1|5
1640832360000|2021-12-30 02:46:00|2808.9|2802.9|2808.6|2802.6|2808.9|2802.9|2808.6|2802.6|2
1640832370000|2021-12-30 02:46:10|2808.9|2802.9|2809.9|2803.9|2809.9|2803.9|2808.9|2802.9|5
1640832390000|2021-12-30 02:46:30|2810.4|2804.4|2809.9|2803.9|2810.4|2804.4|2809.9|2803.9|7
1640832400000|2021-12-30 02:46:40|2810.1|2804.1|2810.6|2804.6|2810.9|2804.9|2810.1|2804.1|4
1640832410000|2021-12-30 02:46:50|2810.8|2804.8|2811.5|2805.5|2811.9|2805.9|2810.8|2804.8|5
1640832420000|2021-12-30 02:47:00|2811.1|2805.1|2810.9|2804.9|2811.1|2805.1|2810.9|2804.9|2
1640832430000|2021-12-30 02:47:10|2811.1|2805.1|2812.1|2806.1|2812.1|2806.1|2811.1|2805.1|6
1640832440000|2021-12-30 02:47:20|2812.4|2806.4|2812.1|2806.1|2812.4|2806.4|2812.1|2806.1|2
1640832450000|2021-12-30 02:47:30|2811.9|2805.9|2811.6|2805.6|2811.9|2805.9|2811.6|2805.6|4
1640832460000|2021-12-30 02:47:40|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2811.9|2805.9|2
1640832470000|2021-12-30 02:47:50|2812.1|2806.1|2812.6|2806.6|2812.6|2806.6|2812.1|2806.1|2
1640832510000|2021-12-30 02:48:30|2812.4|2806.4|2811.9|2805.9|2812.4|2806.4|2811.9|2805.9|3
1640832530000|2021-12-30 02:48:50|2812.1|2806.1|2811.9|2805.9|2812.1|2806.1|2811.9|2805.9|2
1640832540000|2021-12-30 02:49:00|2811.6|2805.6|2811.9|2805.9|2811.9|2805.9|2811.6|2805.6|2
1640832550000|2021-12-30 02:49:10|2812.1|2806.1|2812.4|2806.4|2812.4|2806.4|2812.1|2806.1|2
1640832560000|2021-12-30 02:49:20|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640832570000|2021-12-30 02:49:30|2812.9|2806.9|2812.4|2806.4|2812.9|2806.9|2812.4|2806.4|3
1640832580000|2021-12-30 02:49:40|2812.6|2806.6|2812.4|2806.4|2812.9|2806.9|2812.4|2806.4|4
1640832590000|2021-12-30 02:49:50|2812.6|2806.6|2813.1|2807.1|2813.1|2807.1|2812.6|2806.6|3
1640832600000|2021-12-30 02:50:00|2813.4|2807.4|2813.6|2807.6|2813.6|2807.6|2813.4|2807.4|2
1640832610000|2021-12-30 02:50:10|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|2813.1|2807.1|3
1640832660000|2021-12-30 02:51:00|2813.1|2807.1|2812.9|2806.9|2813.1|2807.1|2812.9|2806.9|2
1640832720000|2021-12-30 02:52:00|2813.1|2807.1|2813.6|2807.6|2813.6|2807.6|2813.1|2807.1|3
1640832730000|2021-12-30 02:52:10|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1640832790000|2021-12-30 02:53:10|2814.3|2808.3|2815.1|2809.1|2815.1|2809.1|2814.3|2808.3|4
1640832800000|2021-12-30 02:53:20|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|2
1640832810000|2021-12-30 02:53:30|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.1|2809.1|3
1640832850000|2021-12-30 02:54:10|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1640832920000|2021-12-30 02:55:20|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640832930000|2021-12-30 02:55:30|2815.1|2809.1|2814.9|2808.9|2815.1|2809.1|2814.9|2808.9|2
1640832940000|2021-12-30 02:55:40|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640832950000|2021-12-30 02:55:50|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1640832960000|2021-12-30 02:56:00|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|2
1640833010000|2021-12-30 02:56:50|2815.8|2809.8|2816.4|2810.4|2816.4|2810.4|2815.8|2809.8|3
1640833020000|2021-12-30 02:57:00|2816.6|2810.6|2816.9|2810.9|2817.1|2811.1|2816.6|2810.6|4
1640833030000|2021-12-30 02:57:10|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640833040000|2021-12-30 02:57:20|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1640833050000|2021-12-30 02:57:30|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|3
1640833080000|2021-12-30 02:58:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640833090000|2021-12-30 02:58:10|2816.6|2810.6|2817|2811|2817|2811|2816.6|2810.6|3
1640833100000|2021-12-30 02:58:20|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640833110000|2021-12-30 02:58:30|2816.6|2810.6|2817|2811|2817|2811|2816.6|2810.6|3
1640833120000|2021-12-30 02:58:40|2816.9|2810.9|2816.4|2810.4|2816.9|2810.9|2816.4|2810.4|5
1640833130000|2021-12-30 02:58:50|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640833150000|2021-12-30 02:59:10|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|2
1640833160000|2021-12-30 02:59:20|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640833170000|2021-12-30 02:59:30|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|2
1640833180000|2021-12-30 02:59:40|2816.6|2810.6|2817.1|2811.1|2817.1|2811.1|2816.6|2810.6|3
1640833190000|2021-12-30 02:59:50|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640833200000|2021-12-30 03:00:00|2817.6|2811.6|2817.6|2811.6|2817.8|2811.8|2817.4|2811.4|5
1640833220000|2021-12-30 03:00:20|2817.4|2811.4|2816.4|2810.4|2817.4|2811.4|2816.4|2810.4|3
1640833240000|2021-12-30 03:00:40|2816.1|2810.1|2816|2810|2816.1|2810.1|2815.9|2809.9|5
1640833250000|2021-12-30 03:00:50|2816.1|2810.1|2815.8|2809.8|2816.1|2810.1|2815.8|2809.8|3
1640833260000|2021-12-30 03:01:00|2816|2810|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|6
1640833270000|2021-12-30 03:01:10|2815.9|2809.9|2816|2810|2816|2810|2815.9|2809.9|2
1640833280000|2021-12-30 03:01:20|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640833290000|2021-12-30 03:01:30|2815.9|2809.9|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|7
1640833300000|2021-12-30 03:01:40|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|15
1640833310000|2021-12-30 03:01:50|2816|2810|2816|2810|2816.1|2810.1|2815.9|2809.9|8
1640833320000|2021-12-30 03:02:00|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|18
1640833330000|2021-12-30 03:02:10|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1640833340000|2021-12-30 03:02:20|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|4
1640833350000|2021-12-30 03:02:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|19
1640833360000|2021-12-30 03:02:40|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|16
1640833370000|2021-12-30 03:02:50|2816.9|2810.9|2816.6|2810.6|2817.1|2811.1|2816.1|2810.1|6
1640833380000|2021-12-30 03:03:00|2816.9|2810.9|2817.6|2811.6|2817.6|2811.6|2816.9|2810.9|8
1640833390000|2021-12-30 03:03:10|2817.4|2811.4|2817.1|2811.1|2817.4|2811.4|2816.9|2810.9|3
1640833400000|2021-12-30 03:03:20|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640833410000|2021-12-30 03:03:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|5
1640833420000|2021-12-30 03:03:40|2817.4|2811.4|2816.4|2810.4|2817.4|2811.4|2816.4|2810.4|2
1640833430000|2021-12-30 03:03:50|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2816.4|2810.4|6
1640833480000|2021-12-30 03:04:40|2817.4|2811.4|2817.3|2811.3|2817.4|2811.4|2817|2811|4
1640833490000|2021-12-30 03:04:50|2817|2811|2816.6|2810.6|2817|2811|2816.6|2810.6|2
1640833500000|2021-12-30 03:05:00|2816.9|2810.9|2817|2811|2817|2811|2816.9|2810.9|2
1640833530000|2021-12-30 03:05:30|2816.9|2810.9|2816.9|2810.9|2817|2811|2816.9|2810.9|3
1640833540000|2021-12-30 03:05:40|2817|2811|2817|2811|2817|2811|2817|2811|1
1640833550000|2021-12-30 03:05:50|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.1|2811.1|3
1640833560000|2021-12-30 03:06:00|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640833580000|2021-12-30 03:06:20|2817.4|2811.4|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|6
1640833590000|2021-12-30 03:06:30|2817.4|2811.4|2816.6|2810.6|2817.4|2811.4|2816.6|2810.6|3
1640833600000|2021-12-30 03:06:40|2816.9|2810.9|2817.4|2811.4|2817.4|2811.4|2816.9|2810.9|5
1640833610000|2021-12-30 03:06:50|2817.6|2811.6|2817.6|2811.6|2817.9|2811.9|2817.4|2811.4|5
1640833620000|2021-12-30 03:07:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640833630000|2021-12-30 03:07:10|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|4
1640833640000|2021-12-30 03:07:20|2817.4|2811.4|2816.9|2810.9|2817.4|2811.4|2816.4|2810.4|5
1640833650000|2021-12-30 03:07:30|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640833660000|2021-12-30 03:07:40|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|2
1640833680000|2021-12-30 03:08:00|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640833690000|2021-12-30 03:08:10|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640833700000|2021-12-30 03:08:20|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|6
1640833710000|2021-12-30 03:08:30|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640833750000|2021-12-30 03:09:10|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640833810000|2021-12-30 03:10:10|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640833860000|2021-12-30 03:11:00|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640834000000|2021-12-30 03:13:20|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640834010000|2021-12-30 03:13:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640834020000|2021-12-30 03:13:40|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|2
1640834050000|2021-12-30 03:14:10|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640834070000|2021-12-30 03:14:30|2817.6|2811.6|2817.8|2811.8|2817.8|2811.8|2817.6|2811.6|2
1640834080000|2021-12-30 03:14:40|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640834110000|2021-12-30 03:15:10|2817.9|2811.9|2817.8|2811.8|2817.9|2811.9|2817.8|2811.8|2
1640834120000|2021-12-30 03:15:20|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|3
1640834170000|2021-12-30 03:16:10|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640834230000|2021-12-30 03:17:10|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640834250000|2021-12-30 03:17:30|2817.9|2811.9|2817.8|2811.8|2817.9|2811.9|2817.6|2811.6|3
1640834260000|2021-12-30 03:17:40|2817.6|2811.6|2817.8|2811.8|2817.8|2811.8|2817.6|2811.6|2
1640834270000|2021-12-30 03:17:50|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640834280000|2021-12-30 03:18:00|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640834290000|2021-12-30 03:18:10|2818.1|2812.1|2818.3|2812.3|2818.3|2812.3|2818.1|2812.1|2
1640834310000|2021-12-30 03:18:30|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|2
1640834320000|2021-12-30 03:18:40|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640834360000|2021-12-30 03:19:20|2818.4|2812.4|2818.3|2812.3|2818.4|2812.4|2818.3|2812.3|2
1640834370000|2021-12-30 03:19:30|2818.5|2812.5|2818.1|2812.1|2818.5|2812.5|2818.1|2812.1|6
1640834380000|2021-12-30 03:19:40|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.1|2812.1|3
1640834390000|2021-12-30 03:19:50|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2818.4|2812.4|4
1640834400000|2021-12-30 03:20:00|2818.6|2812.6|2818.9|2812.9|2818.9|2812.9|2818.6|2812.6|10
1640834410000|2021-12-30 03:20:10|2819|2813|2818.6|2812.6|2819|2813|2818.6|2812.6|13
1640834420000|2021-12-30 03:20:20|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640834430000|2021-12-30 03:20:30|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.3|2812.3|6
1640834440000|2021-12-30 03:20:40|2818.4|2812.4|2818.8|2812.8|2818.8|2812.8|2818.4|2812.4|4
1640834450000|2021-12-30 03:20:50|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.3|2812.3|5
1640834460000|2021-12-30 03:21:00|2818.6|2812.6|2818.8|2812.8|2818.8|2812.8|2818.6|2812.6|2
1640834470000|2021-12-30 03:21:10|2818.6|2812.6|2818.8|2812.8|2818.8|2812.8|2818.6|2812.6|2
1640834480000|2021-12-30 03:21:20|2818.9|2812.9|2818.6|2812.6|2818.9|2812.9|2818.4|2812.4|4
1640834490000|2021-12-30 03:21:30|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640834500000|2021-12-30 03:21:40|2818.1|2812.1|2819.4|2813.4|2819.4|2813.4|2818.1|2812.1|6
1640834510000|2021-12-30 03:21:50|2819|2813|2819.4|2813.4|2819.4|2813.4|2819|2813|2
1640834520000|2021-12-30 03:22:00|2819.6|2813.6|2819.4|2813.4|2819.6|2813.6|2819.4|2813.4|4
1640834530000|2021-12-30 03:22:10|2819.6|2813.6|2819.9|2813.9|2820.4|2814.4|2819.4|2813.4|10
1640834540000|2021-12-30 03:22:20|2820.4|2814.4|2820.6|2814.6|2820.9|2814.9|2820.4|2814.4|4
1640834550000|2021-12-30 03:22:30|2820.9|2814.9|2821.6|2815.6|2821.6|2815.6|2820.9|2814.9|3
1640834560000|2021-12-30 03:22:40|2821.9|2815.9|2822.4|2816.4|2822.4|2816.4|2821.9|2815.9|3
1640834570000|2021-12-30 03:22:50|2822.5|2816.5|2822.5|2816.5|2822.6|2816.6|2822.4|2816.4|5
1640834580000|2021-12-30 03:23:00|2822.4|2816.4|2822.6|2816.6|2822.6|2816.6|2822.4|2816.4|3
1640834590000|2021-12-30 03:23:10|2822.9|2816.9|2822.6|2816.6|2822.9|2816.9|2822.6|2816.6|2
1640834600000|2021-12-30 03:23:20|2822.9|2816.9|2823.1|2817.1|2823.6|2817.6|2822.6|2816.6|9
1640834610000|2021-12-30 03:23:30|2823.4|2817.4|2824.1|2818.1|2824.1|2818.1|2823.4|2817.4|12
1640834620000|2021-12-30 03:23:40|2823.9|2817.9|2824.5|2818.5|2824.5|2818.5|2823.9|2817.9|4
1640834630000|2021-12-30 03:23:50|2824.6|2818.6|2824.9|2818.9|2824.9|2818.9|2824.5|2818.5|4
1640834640000|2021-12-30 03:24:00|2825.5|2819.5|2825.9|2819.9|2825.9|2819.9|2825.5|2819.5|2
1640834650000|2021-12-30 03:24:10|2825.6|2819.6|2826.1|2820.1|2826.6|2820.6|2825.6|2819.6|7
1640834660000|2021-12-30 03:24:20|2826.5|2820.5|2826.8|2820.8|2826.9|2820.9|2826.4|2820.4|9
1640834670000|2021-12-30 03:24:30|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.8|2820.8|5
1640834680000|2021-12-30 03:24:40|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1640834690000|2021-12-30 03:24:50|2827.3|2821.3|2829.6|2823.6|2829.9|2823.9|2827.3|2821.3|11
1640834700000|2021-12-30 03:25:00|2829.3|2823.3|2828.9|2822.9|2829.6|2823.6|2828.9|2822.9|8
1640834710000|2021-12-30 03:25:10|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|3
1640834720000|2021-12-30 03:25:20|2829.3|2823.3|2829.1|2823.1|2829.6|2823.6|2828.9|2822.9|8
1640834730000|2021-12-30 03:25:30|2829.5|2823.5|2829.5|2823.5|2830.1|2824.1|2829.5|2823.5|5
1640834740000|2021-12-30 03:25:40|2829.9|2823.9|2829.1|2823.1|2829.9|2823.9|2829.1|2823.1|4
1640834750000|2021-12-30 03:25:50|2828.6|2822.6|2828.1|2822.1|2828.9|2822.9|2828.1|2822.1|4
1640834760000|2021-12-30 03:26:00|2828.6|2822.6|2828.4|2822.4|2828.9|2822.9|2828.4|2822.4|4
1640834770000|2021-12-30 03:26:10|2828.5|2822.5|2829.1|2823.1|2829.9|2823.9|2828.5|2822.5|9
1640834780000|2021-12-30 03:26:20|2829.3|2823.3|2829.4|2823.4|2829.4|2823.4|2828.6|2822.6|6
1640834790000|2021-12-30 03:26:30|2829.6|2823.6|2829.4|2823.4|2829.6|2823.6|2829|2823|4
1640834800000|2021-12-30 03:26:40|2829.1|2823.1|2828.8|2822.8|2829.1|2823.1|2828.8|2822.8|2
1640834810000|2021-12-30 03:26:50|2828.4|2822.4|2829|2823|2829.4|2823.4|2828.4|2822.4|4
1640834820000|2021-12-30 03:27:00|2828.8|2822.8|2829.1|2823.1|2829.4|2823.4|2828.8|2822.8|11
1640834830000|2021-12-30 03:27:10|2828.9|2822.9|2831.1|2825.1|2831.4|2825.4|2828.9|2822.9|5
1640834840000|2021-12-30 03:27:20|2830.9|2824.9|2831.4|2825.4|2831.4|2825.4|2830.8|2824.8|9
1640834850000|2021-12-30 03:27:30|2830.9|2824.9|2831.6|2825.6|2832.1|2826.1|2830.6|2824.6|7
1640834860000|2021-12-30 03:27:40|2831.4|2825.4|2831.4|2825.4|2831.6|2825.6|2831.1|2825.1|7
1640834870000|2021-12-30 03:27:50|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|6
1640834890000|2021-12-30 03:28:10|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1640834900000|2021-12-30 03:28:20|2830.6|2824.6|2830.1|2824.1|2830.6|2824.6|2830.1|2824.1|2
1640834910000|2021-12-30 03:28:30|2830.4|2824.4|2831|2825|2831|2825|2830.4|2824.4|2
1640834920000|2021-12-30 03:28:40|2831.1|2825.1|2829.9|2823.9|2831.1|2825.1|2829.9|2823.9|6
1640834930000|2021-12-30 03:28:50|2829.1|2823.1|2829.6|2823.6|2829.9|2823.9|2829|2823|6
1640834940000|2021-12-30 03:29:00|2829.9|2823.9|2830.8|2824.8|2830.8|2824.8|2829.9|2823.9|4
1640834950000|2021-12-30 03:29:10|2830.9|2824.9|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|2
1640834960000|2021-12-30 03:29:20|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640834970000|2021-12-30 03:29:30|2830.6|2824.6|2829.9|2823.9|2830.6|2824.6|2829.9|2823.9|4
1640834980000|2021-12-30 03:29:40|2829.6|2823.6|2828.8|2822.8|2829.6|2823.6|2828.8|2822.8|3
1640834990000|2021-12-30 03:29:50|2830.4|2824.4|2829.9|2823.9|2830.4|2824.4|2829.1|2823.1|7
1640835000000|2021-12-30 03:30:00|2830.1|2824.1|2830.9|2824.9|2830.9|2824.9|2830.1|2824.1|6
1640835020000|2021-12-30 03:30:20|2830.8|2824.8|2830.6|2824.6|2830.8|2824.8|2830.6|2824.6|2
1640835030000|2021-12-30 03:30:30|2830.4|2824.4|2829.6|2823.6|2830.4|2824.4|2829.6|2823.6|5
1640835040000|2021-12-30 03:30:40|2829.9|2823.9|2830.1|2824.1|2830.1|2824.1|2829.9|2823.9|2
1640835070000|2021-12-30 03:31:10|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640835090000|2021-12-30 03:31:30|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640835140000|2021-12-30 03:32:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640835150000|2021-12-30 03:32:30|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640835180000|2021-12-30 03:33:00|2830.8|2824.8|2830.6|2824.6|2830.8|2824.8|2830.6|2824.6|2
1640835240000|2021-12-30 03:34:00|2830.8|2824.8|2830.6|2824.6|2830.8|2824.8|2830.6|2824.6|2
1640835270000|2021-12-30 03:34:30|2830.8|2824.8|2830.9|2824.9|2830.9|2824.9|2830.8|2824.8|2
1640835350000|2021-12-30 03:35:50|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640835360000|2021-12-30 03:36:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640835370000|2021-12-30 03:36:10|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1640835380000|2021-12-30 03:36:20|2830.8|2824.8|2830.9|2824.9|2830.9|2824.9|2830.6|2824.6|4
1640835390000|2021-12-30 03:36:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640835400000|2021-12-30 03:36:40|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|2
1640835410000|2021-12-30 03:36:50|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640835430000|2021-12-30 03:37:10|2830.8|2824.8|2830.9|2824.9|2830.9|2824.9|2830.8|2824.8|2
1640835450000|2021-12-30 03:37:30|2831.4|2825.4|2830.9|2824.9|2831.4|2825.4|2830.9|2824.9|2
1640835470000|2021-12-30 03:37:50|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640835510000|2021-12-30 03:38:30|2831.3|2825.3|2831.6|2825.6|2831.9|2825.9|2831.3|2825.3|4
1640835540000|2021-12-30 03:39:00|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1640835550000|2021-12-30 03:39:10|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1640835640000|2021-12-30 03:40:40|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640835670000|2021-12-30 03:41:10|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1640835710000|2021-12-30 03:41:50|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640835720000|2021-12-30 03:42:00|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|2
1640835740000|2021-12-30 03:42:20|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1640835760000|2021-12-30 03:42:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640835790000|2021-12-30 03:43:10|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640835850000|2021-12-30 03:44:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1640835900000|2021-12-30 03:45:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640835910000|2021-12-30 03:45:10|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|3
1640835950000|2021-12-30 03:45:50|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640835970000|2021-12-30 03:46:10|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640835980000|2021-12-30 03:46:20|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640836010000|2021-12-30 03:46:50|2831.1|2825.1|2831.5|2825.5|2831.6|2825.6|2831.1|2825.1|3
1640836080000|2021-12-30 03:48:00|2831.6|2825.6|2831.5|2825.5|2831.6|2825.6|2831.5|2825.5|2
1640836100000|2021-12-30 03:48:20|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640836120000|2021-12-30 03:48:40|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|2
1640836210000|2021-12-30 03:50:10|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1640836220000|2021-12-30 03:50:20|2832.1|2826.1|2832.4|2826.4|2832.5|2826.5|2832.1|2826.1|3
1640836240000|2021-12-30 03:50:40|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1640836260000|2021-12-30 03:51:00|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1640836280000|2021-12-30 03:51:20|2832.9|2826.9|2832.5|2826.5|2832.9|2826.9|2832.5|2826.5|2
1640836320000|2021-12-30 03:52:00|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1640836360000|2021-12-30 03:52:40|2832|2826|2831.9|2825.9|2832|2826|2831.9|2825.9|2
1640836390000|2021-12-30 03:53:10|2832|2826|2833.4|2827.4|2833.4|2827.4|2832|2826|2
1640836620000|2021-12-30 03:57:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640836730000|2021-12-30 03:58:50|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640836950000|2021-12-30 04:02:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640837200000|2021-12-30 04:06:40|2833.1|2827.1|2833.3|2827.3|2833.3|2827.3|2833.1|2827.1|2
1640837250000|2021-12-30 04:07:30|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640837270000|2021-12-30 04:07:50|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1640837320000|2021-12-30 04:08:40|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1640837920000|2021-12-30 04:18:40|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1640837940000|2021-12-30 04:19:00|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640838300000|2021-12-30 04:25:00|2833.5|2827.5|2833.4|2827.4|2833.5|2827.5|2833.4|2827.4|2
1640838850000|2021-12-30 04:34:10|2832.4|2826.4|2833.3|2827.3|2833.3|2827.3|2832.4|2826.4|2
1640838900000|2021-12-30 04:35:00|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1640839150000|2021-12-30 04:39:10|2832.6|2826.6|2833.1|2827.1|2833.1|2827.1|2832.6|2826.6|2
1640839220000|2021-12-30 04:40:20|2832.6|2826.6|2833.4|2827.4|2833.4|2827.4|2832.6|2826.6|2
1640839260000|2021-12-30 04:41:00|2832.8|2826.8|2833.1|2827.1|2833.1|2827.1|2832.8|2826.8|2
1640839320000|2021-12-30 04:42:00|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640839480000|2021-12-30 04:44:40|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640839650000|2021-12-30 04:47:30|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640840010000|2021-12-30 04:53:30|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1640840230000|2021-12-30 04:57:10|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640840730000|2021-12-30 05:05:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640840840000|2021-12-30 05:07:20|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640841090000|2021-12-30 05:11:30|2833.6|2827.6|2832.6|2826.6|2833.6|2827.6|2832.6|2826.6|4
1640841160000|2021-12-30 05:12:40|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1640841200000|2021-12-30 05:13:20|2832|2826|2831.9|2825.9|2832|2826|2831.9|2825.9|2
1640841210000|2021-12-30 05:13:30|2832|2826|2831.9|2825.9|2832|2826|2831.9|2825.9|6
1640841220000|2021-12-30 05:13:40|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1640841240000|2021-12-30 05:14:00|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640841320000|2021-12-30 05:15:20|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|2
1640841400000|2021-12-30 05:16:40|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1640841430000|2021-12-30 05:17:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640841460000|2021-12-30 05:17:40|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640841480000|2021-12-30 05:18:00|2831.1|2825.1|2830.9|2824.9|2831.4|2825.4|2830.9|2824.9|4
1640841500000|2021-12-30 05:18:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640841530000|2021-12-30 05:18:50|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640841580000|2021-12-30 05:19:40|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640841730000|2021-12-30 05:22:10|2831.1|2825.1|2830.8|2824.8|2831.1|2825.1|2830.8|2824.8|2
1640841790000|2021-12-30 05:23:10|2830.6|2824.6|2830.9|2824.9|2830.9|2824.9|2830.6|2824.6|2
1640841800000|2021-12-30 05:23:20|2831.1|2825.1|2831.4|2825.4|2831.6|2825.6|2831.1|2825.1|3
1640841970000|2021-12-30 05:26:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640842000000|2021-12-30 05:26:40|2831.1|2825.1|2830.6|2824.6|2831.1|2825.1|2830.5|2824.5|3
1640842010000|2021-12-30 05:26:50|2831|2825|2831|2825|2831|2825|2831|2825|1
1640842020000|2021-12-30 05:27:00|2831.3|2825.3|2830.9|2824.9|2831.3|2825.3|2830.9|2824.9|2
1640842030000|2021-12-30 05:27:10|2830.6|2824.6|2830.5|2824.5|2830.6|2824.6|2830.1|2824.1|3
1640842050000|2021-12-30 05:27:30|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640842100000|2021-12-30 05:28:20|2830.6|2824.6|2831|2825|2831|2825|2830.6|2824.6|3
1640842120000|2021-12-30 05:28:40|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.6|2824.6|3
1640842180000|2021-12-30 05:29:40|2830.6|2824.6|2828.9|2822.9|2830.6|2824.6|2828.6|2822.6|3
1640842200000|2021-12-30 05:30:00|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2827.6|2821.6|13
1640842210000|2021-12-30 05:30:10|2828.9|2822.9|2826.4|2820.4|2829.1|2823.1|2826.4|2820.4|15
1640842220000|2021-12-30 05:30:20|2826.6|2820.6|2826.1|2820.1|2827.1|2821.1|2825.9|2819.9|12
1640842230000|2021-12-30 05:30:30|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|4
1640842240000|2021-12-30 05:30:40|2825.9|2819.9|2826.8|2820.8|2827.1|2821.1|2825.9|2819.9|7
1640842250000|2021-12-30 05:30:50|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640842260000|2021-12-30 05:31:00|2826.6|2820.6|2827.6|2821.6|2827.6|2821.6|2826.6|2820.6|7
1640842270000|2021-12-30 05:31:10|2827.8|2821.8|2827.4|2821.4|2827.8|2821.8|2827.4|2821.4|2
1640842280000|2021-12-30 05:31:20|2827.8|2821.8|2828.4|2822.4|2828.4|2822.4|2827.8|2821.8|4
1640842300000|2021-12-30 05:31:40|2828.1|2822.1|2827.9|2821.9|2828.1|2822.1|2827.9|2821.9|2
1640842310000|2021-12-30 05:31:50|2827.6|2821.6|2827|2821|2827.6|2821.6|2827|2821|2
1640842320000|2021-12-30 05:32:00|2826.9|2820.9|2826.1|2820.1|2826.9|2820.9|2826.1|2820.1|3
1640842330000|2021-12-30 05:32:10|2825.9|2819.9|2825.9|2819.9|2826.1|2820.1|2824.6|2818.6|10
1640842340000|2021-12-30 05:32:20|2825.1|2819.1|2824.5|2818.5|2825.1|2819.1|2824.5|2818.5|5
1640842350000|2021-12-30 05:32:30|2824.4|2818.4|2825.1|2819.1|2825.4|2819.4|2823.9|2817.9|6
1640842360000|2021-12-30 05:32:40|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.8|2818.8|3
1640842370000|2021-12-30 05:32:50|2824.8|2818.8|2824.1|2818.1|2824.9|2818.9|2824.1|2818.1|5
1640842380000|2021-12-30 05:33:00|2823.9|2817.9|2822.1|2816.1|2823.9|2817.9|2821.9|2815.9|14
1640842390000|2021-12-30 05:33:10|2821.9|2815.9|2823|2817|2823|2817|2821.6|2815.6|9
1640842400000|2021-12-30 05:33:20|2823.1|2817.1|2823.1|2817.1|2823.4|2817.4|2822.6|2816.6|7
1640842410000|2021-12-30 05:33:30|2823.4|2817.4|2824.1|2818.1|2824.1|2818.1|2823.1|2817.1|6
1640842420000|2021-12-30 05:33:40|2824.4|2818.4|2824.5|2818.5|2824.9|2818.9|2824.1|2818.1|7
1640842430000|2021-12-30 05:33:50|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.3|2818.3|3
1640842440000|2021-12-30 05:34:00|2824.6|2818.6|2825.1|2819.1|2825.6|2819.6|2824.6|2818.6|8
1640842450000|2021-12-30 05:34:10|2825.4|2819.4|2826.1|2820.1|2826.1|2820.1|2825.4|2819.4|3
1640842460000|2021-12-30 05:34:20|2826.4|2820.4|2826.8|2820.8|2826.9|2820.9|2826.4|2820.4|6
1640842470000|2021-12-30 05:34:30|2826.9|2820.9|2825.9|2819.9|2826.9|2820.9|2825.9|2819.9|7
1640842480000|2021-12-30 05:34:40|2826|2820|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|4
1640842490000|2021-12-30 05:34:50|2826.4|2820.4|2826.9|2820.9|2826.9|2820.9|2826.4|2820.4|4
1640842500000|2021-12-30 05:35:00|2827.1|2821.1|2826.8|2820.8|2827.4|2821.4|2826.6|2820.6|7
1640842510000|2021-12-30 05:35:10|2826.5|2820.5|2826.1|2820.1|2826.5|2820.5|2826.1|2820.1|2
1640842520000|2021-12-30 05:35:20|2826.6|2820.6|2827.4|2821.4|2827.4|2821.4|2826.6|2820.6|5
1640842540000|2021-12-30 05:35:40|2827.6|2821.6|2827.1|2821.1|2827.8|2821.8|2827.1|2821.1|11
1640842550000|2021-12-30 05:35:50|2827.4|2821.4|2827.1|2821.1|2827.9|2821.9|2827.1|2821.1|6
1640842560000|2021-12-30 05:36:00|2827|2821|2827.4|2821.4|2828.1|2822.1|2826.6|2820.6|5
1640842570000|2021-12-30 05:36:10|2826.9|2820.9|2826.9|2820.9|2827.4|2821.4|2826.9|2820.9|5
1640842580000|2021-12-30 05:36:20|2826.5|2820.5|2825.1|2819.1|2826.9|2820.9|2825.1|2819.1|7
1640842590000|2021-12-30 05:36:30|2825.4|2819.4|2825.4|2819.4|2825.6|2819.6|2824.6|2818.6|5
1640842600000|2021-12-30 05:36:40|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1640842610000|2021-12-30 05:36:50|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640842620000|2021-12-30 05:37:00|2826.6|2820.6|2826.5|2820.5|2826.6|2820.6|2826.5|2820.5|2
1640842640000|2021-12-30 05:37:20|2826.6|2820.6|2827.6|2821.6|2827.6|2821.6|2826.6|2820.6|4
1640842650000|2021-12-30 05:37:30|2828|2822|2828.6|2822.6|2828.6|2822.6|2828|2822|3
1640842660000|2021-12-30 05:37:40|2828.4|2822.4|2828.3|2822.3|2828.4|2822.4|2828.3|2822.3|2
1640842680000|2021-12-30 05:38:00|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1640842690000|2021-12-30 05:38:10|2828|2822|2828.9|2822.9|2828.9|2822.9|2828|2822|2
1640842700000|2021-12-30 05:38:20|2829|2823|2829|2823|2829.6|2823.6|2829|2823|3
1640842710000|2021-12-30 05:38:30|2829.5|2823.5|2829|2823|2829.5|2823.5|2829|2823|2
1640842720000|2021-12-30 05:38:40|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.5|2822.5|3
1640842730000|2021-12-30 05:38:50|2828.6|2822.6|2828.9|2822.9|2829.1|2823.1|2828.4|2822.4|6
1640842750000|2021-12-30 05:39:10|2828.6|2822.6|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|2
1640842760000|2021-12-30 05:39:20|2829.6|2823.6|2830.1|2824.1|2830.1|2824.1|2829.6|2823.6|3
1640842770000|2021-12-30 05:39:30|2829.9|2823.9|2830|2824|2830|2824|2829.9|2823.9|2
1640842820000|2021-12-30 05:40:20|2830.5|2824.5|2830.1|2824.1|2830.5|2824.5|2830.1|2824.1|2
1640842860000|2021-12-30 05:41:00|2829.4|2823.4|2829.9|2823.9|2829.9|2823.9|2829.4|2823.4|2
1640842880000|2021-12-30 05:41:20|2829.6|2823.6|2828.4|2822.4|2829.6|2823.6|2828.4|2822.4|4
1640842900000|2021-12-30 05:41:40|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1640842920000|2021-12-30 05:42:00|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1640842930000|2021-12-30 05:42:10|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1640842940000|2021-12-30 05:42:20|2828.8|2822.8|2827.4|2821.4|2828.9|2822.9|2827.4|2821.4|13
1640842950000|2021-12-30 05:42:30|2827.1|2821.1|2827.6|2821.6|2827.9|2821.9|2827.1|2821.1|5
1640842960000|2021-12-30 05:42:40|2827.9|2821.9|2828|2822|2828.1|2822.1|2827.9|2821.9|6
1640842970000|2021-12-30 05:42:50|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640842990000|2021-12-30 05:43:10|2827.4|2821.4|2827|2821|2827.4|2821.4|2827|2821|2
1640843000000|2021-12-30 05:43:20|2827.6|2821.6|2826.9|2820.9|2827.6|2821.6|2826.9|2820.9|4
1640843010000|2021-12-30 05:43:30|2826.6|2820.6|2826.9|2820.9|2827.1|2821.1|2826.5|2820.5|6
1640843030000|2021-12-30 05:43:50|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1640843040000|2021-12-30 05:44:00|2826.9|2820.9|2826.6|2820.6|2827.1|2821.1|2826.6|2820.6|4
1640843050000|2021-12-30 05:44:10|2827|2821|2826.9|2820.9|2827|2821|2826.9|2820.9|2
1640843060000|2021-12-30 05:44:20|2827.1|2821.1|2827.4|2821.4|2827.4|2821.4|2827.1|2821.1|4
1640843070000|2021-12-30 05:44:30|2827.6|2821.6|2827.4|2821.4|2828|2822|2827.4|2821.4|4
1640843080000|2021-12-30 05:44:40|2827.6|2821.6|2827.4|2821.4|2827.6|2821.6|2827.4|2821.4|2
1640843090000|2021-12-30 05:44:50|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1640843100000|2021-12-30 05:45:00|2827.4|2821.4|2828.6|2822.6|2828.6|2822.6|2826.9|2820.9|8
1640843120000|2021-12-30 05:45:20|2829.1|2823.1|2829.5|2823.5|2829.5|2823.5|2829.1|2823.1|3
1640843140000|2021-12-30 05:45:40|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2829|2823|5
1640843150000|2021-12-30 05:45:50|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.9|2822.9|2
1640843160000|2021-12-30 05:46:00|2828.9|2822.9|2828.5|2822.5|2828.9|2822.9|2828.5|2822.5|3
1640843170000|2021-12-30 05:46:10|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1640843180000|2021-12-30 05:46:20|2828.6|2822.6|2828.4|2822.4|2828.6|2822.6|2828.1|2822.1|4
1640843200000|2021-12-30 05:46:40|2828.6|2822.6|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|4
1640843210000|2021-12-30 05:46:50|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1640843220000|2021-12-30 05:47:00|2828.9|2822.9|2829.5|2823.5|2829.5|2823.5|2828.9|2822.9|3
1640843230000|2021-12-30 05:47:10|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1640843240000|2021-12-30 05:47:20|2829.9|2823.9|2830|2824|2830.4|2824.4|2829.9|2823.9|4
1640843260000|2021-12-30 05:47:40|2829.9|2823.9|2830.9|2824.9|2830.9|2824.9|2829.6|2823.6|4
1640843290000|2021-12-30 05:48:10|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|2
1640843320000|2021-12-30 05:48:40|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1640843340000|2021-12-30 05:49:00|2829.6|2823.6|2828.9|2822.9|2829.6|2823.6|2828.9|2822.9|4
1640843350000|2021-12-30 05:49:10|2828.5|2822.5|2828.9|2822.9|2828.9|2822.9|2828.5|2822.5|3
1640843360000|2021-12-30 05:49:20|2828.6|2822.6|2828.4|2822.4|2828.6|2822.6|2828.4|2822.4|4
1640843370000|2021-12-30 05:49:30|2828.1|2822.1|2827.6|2821.6|2828.1|2822.1|2827.4|2821.4|5
1640843380000|2021-12-30 05:49:40|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640843390000|2021-12-30 05:49:50|2827.1|2821.1|2827.1|2821.1|2827.4|2821.4|2827.1|2821.1|9
1640843400000|2021-12-30 05:50:00|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2826.9|2820.9|8
1640843410000|2021-12-30 05:50:10|2827.1|2821.1|2826.9|2820.9|2827.6|2821.6|2826.9|2820.9|5
1640843420000|2021-12-30 05:50:20|2827.4|2821.4|2827.4|2821.4|2827.6|2821.6|2827.4|2821.4|3
1640843430000|2021-12-30 05:50:30|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1640843440000|2021-12-30 05:50:40|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1640843450000|2021-12-30 05:50:50|2827.1|2821.1|2827.4|2821.4|2827.5|2821.5|2826.5|2820.5|4
1640843460000|2021-12-30 05:51:00|2826.5|2820.5|2825.6|2819.6|2826.5|2820.5|2825.4|2819.4|8
1640843470000|2021-12-30 05:51:10|2825.9|2819.9|2825.6|2819.6|2825.9|2819.9|2825.6|2819.6|2
1640843480000|2021-12-30 05:51:20|2825.9|2819.9|2825.4|2819.4|2825.9|2819.9|2825.4|2819.4|3
1640843510000|2021-12-30 05:51:50|2825.3|2819.3|2825.6|2819.6|2825.6|2819.6|2824.9|2818.9|8
1640843520000|2021-12-30 05:52:00|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|2
1640843530000|2021-12-30 05:52:10|2825.9|2819.9|2825.4|2819.4|2825.9|2819.9|2825.4|2819.4|3
1640843540000|2021-12-30 05:52:20|2825.9|2819.9|2825.9|2819.9|2826.1|2820.1|2825.9|2819.9|3
1640843550000|2021-12-30 05:52:30|2825.6|2819.6|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|2
1640843570000|2021-12-30 05:52:50|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640843580000|2021-12-30 05:53:00|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1640843590000|2021-12-30 05:53:10|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640843610000|2021-12-30 05:53:30|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|1
1640843650000|2021-12-30 05:54:10|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1640843660000|2021-12-30 05:54:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640843670000|2021-12-30 05:54:30|2826.9|2820.9|2826.4|2820.4|2826.9|2820.9|2826.4|2820.4|3
1640843720000|2021-12-30 05:55:20|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|1
1640843740000|2021-12-30 05:55:40|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1640843750000|2021-12-30 05:55:50|2826.1|2820.1|2825.4|2819.4|2826.1|2820.1|2825.4|2819.4|4
1640843760000|2021-12-30 05:56:00|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2824.5|2818.5|3
1640843770000|2021-12-30 05:56:10|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1640843800000|2021-12-30 05:56:40|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2824.6|2818.6|6
1640843830000|2021-12-30 05:57:10|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640843870000|2021-12-30 05:57:50|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1640843910000|2021-12-30 05:58:30|2824.6|2818.6|2825.3|2819.3|2825.3|2819.3|2824.6|2818.6|2
1640843950000|2021-12-30 05:59:10|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640843960000|2021-12-30 05:59:20|2825.4|2819.4|2825.4|2819.4|2825.6|2819.6|2825.4|2819.4|3
1640843980000|2021-12-30 05:59:40|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1640843990000|2021-12-30 05:59:50|2824.5|2818.5|2825.4|2819.4|2825.4|2819.4|2824.5|2818.5|4
1640844000000|2021-12-30 06:00:00|2825.6|2819.6|2823.9|2817.9|2825.6|2819.6|2823.9|2817.9|10
1640844010000|2021-12-30 06:00:10|2823.8|2817.8|2820.6|2814.6|2823.8|2817.8|2820.6|2814.6|9
1640844020000|2021-12-30 06:00:20|2821.4|2815.4|2819.9|2813.9|2821.6|2815.6|2819.9|2813.9|5
1640844030000|2021-12-30 06:00:30|2820.1|2814.1|2820.9|2814.9|2820.9|2814.9|2820|2814|4
1640844040000|2021-12-30 06:00:40|2820.6|2814.6|2819.4|2813.4|2820.6|2814.6|2819.4|2813.4|6
1640844050000|2021-12-30 06:00:50|2819.3|2813.3|2820.4|2814.4|2820.4|2814.4|2819.3|2813.3|8
1640844060000|2021-12-30 06:01:00|2820.1|2814.1|2818.1|2812.1|2820.1|2814.1|2817.4|2811.4|11
1640844070000|2021-12-30 06:01:10|2818.6|2812.6|2819|2813|2819.1|2813.1|2818.6|2812.6|7
1640844080000|2021-12-30 06:01:20|2818.9|2812.9|2818.4|2812.4|2818.9|2812.9|2818|2812|7
1640844090000|2021-12-30 06:01:30|2818.6|2812.6|2817.4|2811.4|2818.6|2812.6|2817.1|2811.1|5
1640844100000|2021-12-30 06:01:40|2817.6|2811.6|2818.1|2812.1|2818.1|2812.1|2817.6|2811.6|3
1640844110000|2021-12-30 06:01:50|2818.4|2812.4|2817.9|2811.9|2818.6|2812.6|2817.9|2811.9|6
1640844120000|2021-12-30 06:02:00|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.4|2811.4|6
1640844130000|2021-12-30 06:02:10|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2816.6|2810.6|11
1640844140000|2021-12-30 06:02:20|2816.9|2810.9|2817.9|2811.9|2817.9|2811.9|2816.9|2810.9|8
1640844150000|2021-12-30 06:02:30|2818.1|2812.1|2818.9|2812.9|2818.9|2812.9|2818.1|2812.1|4
1640844160000|2021-12-30 06:02:40|2818.8|2812.8|2819.4|2813.4|2820|2814|2818.8|2812.8|8
1640844170000|2021-12-30 06:02:50|2819.6|2813.6|2820.9|2814.9|2820.9|2814.9|2819.6|2813.6|13
1640844180000|2021-12-30 06:03:00|2821.4|2815.4|2820.9|2814.9|2821.4|2815.4|2820.1|2814.1|9
1640844190000|2021-12-30 06:03:10|2820.6|2814.6|2821.5|2815.5|2822.1|2816.1|2820.6|2814.6|13
1640844200000|2021-12-30 06:03:20|2821.9|2815.9|2822.9|2816.9|2823|2817|2821.9|2815.9|7
1640844210000|2021-12-30 06:03:30|2823.1|2817.1|2822.4|2816.4|2823.3|2817.3|2822.3|2816.3|10
1640844220000|2021-12-30 06:03:40|2822.6|2816.6|2822|2816|2822.9|2816.9|2822|2816|6
1640844230000|2021-12-30 06:03:50|2821.8|2815.8|2822.1|2816.1|2822.1|2816.1|2821|2815|6
1640844240000|2021-12-30 06:04:00|2821.9|2815.9|2821.1|2815.1|2821.9|2815.9|2820.9|2814.9|10
1640844250000|2021-12-30 06:04:10|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.8|2814.8|4
1640844260000|2021-12-30 06:04:20|2821.4|2815.4|2821.9|2815.9|2821.9|2815.9|2821.4|2815.4|3
1640844270000|2021-12-30 06:04:30|2822.4|2816.4|2822.1|2816.1|2822.4|2816.4|2821.9|2815.9|4
1640844280000|2021-12-30 06:04:40|2821.8|2815.8|2821.1|2815.1|2821.8|2815.8|2821|2815|5
1640844300000|2021-12-30 06:05:00|2820.9|2814.9|2820.6|2814.6|2820.9|2814.9|2820.6|2814.6|2
1640844310000|2021-12-30 06:05:10|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1640844320000|2021-12-30 06:05:20|2820.3|2814.3|2820.4|2814.4|2820.4|2814.4|2819.8|2813.8|5
1640844330000|2021-12-30 06:05:30|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1640844340000|2021-12-30 06:05:40|2820.8|2814.8|2821.1|2815.1|2821.1|2815.1|2820.8|2814.8|3
1640844350000|2021-12-30 06:05:50|2820.9|2814.9|2821.5|2815.5|2821.5|2815.5|2820.9|2814.9|3
1640844360000|2021-12-30 06:06:00|2821.1|2815.1|2820.6|2814.6|2821.1|2815.1|2820.6|2814.6|3
1640844370000|2021-12-30 06:06:10|2820.4|2814.4|2820|2814|2820.4|2814.4|2820|2814|3
1640844380000|2021-12-30 06:06:20|2819.9|2813.9|2818.5|2812.5|2819.9|2813.9|2818|2812|7
1640844390000|2021-12-30 06:06:30|2819.1|2813.1|2818|2812|2819.1|2813.1|2818|2812|4
1640844400000|2021-12-30 06:06:40|2817.8|2811.8|2817.4|2811.4|2817.9|2811.9|2817.1|2811.1|12
1640844410000|2021-12-30 06:06:50|2817.6|2811.6|2818.1|2812.1|2818.1|2812.1|2817.6|2811.6|2
1640844420000|2021-12-30 06:07:00|2818.4|2812.4|2818.3|2812.3|2818.6|2812.6|2817.8|2811.8|6
1640844430000|2021-12-30 06:07:10|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.5|2811.5|8
1640844440000|2021-12-30 06:07:20|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|2
1640844450000|2021-12-30 06:07:30|2818.4|2812.4|2818.8|2812.8|2819|2813|2818.4|2812.4|5
1640844460000|2021-12-30 06:07:40|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1640844470000|2021-12-30 06:07:50|2818.8|2812.8|2818.9|2812.9|2818.9|2812.9|2818.5|2812.5|5
1640844480000|2021-12-30 06:08:00|2819.1|2813.1|2820.5|2814.5|2820.5|2814.5|2818.8|2812.8|5
1640844490000|2021-12-30 06:08:10|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1640844500000|2021-12-30 06:08:20|2821.1|2815.1|2821.4|2815.4|2821.4|2815.4|2821.1|2815.1|2
1640844510000|2021-12-30 06:08:30|2821.5|2815.5|2821.6|2815.6|2821.6|2815.6|2821.3|2815.3|3
1640844520000|2021-12-30 06:08:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640844530000|2021-12-30 06:08:50|2821.6|2815.6|2821.9|2815.9|2821.9|2815.9|2821.6|2815.6|4
1640844540000|2021-12-30 06:09:00|2821.6|2815.6|2821.6|2815.6|2821.9|2815.9|2821.6|2815.6|9
1640844550000|2021-12-30 06:09:10|2821.9|2815.9|2820.4|2814.4|2821.9|2815.9|2820.4|2814.4|6
1640844560000|2021-12-30 06:09:20|2820.6|2814.6|2821.5|2815.5|2821.9|2815.9|2820.6|2814.6|6
1640844570000|2021-12-30 06:09:30|2821.9|2815.9|2822.5|2816.5|2822.9|2816.9|2821.9|2815.9|6
1640844580000|2021-12-30 06:09:40|2822|2816|2822|2816|2822|2816|2822|2816|1
1640844590000|2021-12-30 06:09:50|2821.8|2815.8|2821.6|2815.6|2822|2816|2821.6|2815.6|4
1640844600000|2021-12-30 06:10:00|2821.4|2815.4|2820.8|2814.8|2821.4|2815.4|2820.5|2814.5|6
1640844610000|2021-12-30 06:10:10|2820.5|2814.5|2820|2814|2820.5|2814.5|2820|2814|3
1640844630000|2021-12-30 06:10:30|2820.1|2814.1|2820.3|2814.3|2820.5|2814.5|2820.1|2814.1|3
1640844640000|2021-12-30 06:10:40|2820.6|2814.6|2821|2815|2821.1|2815.1|2820.6|2814.6|4
1640844650000|2021-12-30 06:10:50|2821.1|2815.1|2822|2816|2822|2816|2821.1|2815.1|2
1640844660000|2021-12-30 06:11:00|2821.8|2815.8|2820.9|2814.9|2821.8|2815.8|2820.9|2814.9|3
1640844670000|2021-12-30 06:11:10|2820.8|2814.8|2820.9|2814.9|2821.1|2815.1|2820.8|2814.8|6
1640844680000|2021-12-30 06:11:20|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1640844690000|2021-12-30 06:11:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640844710000|2021-12-30 06:11:50|2821|2815|2821|2815|2821|2815|2821|2815|1
1640844720000|2021-12-30 06:12:00|2820.9|2814.9|2820.3|2814.3|2820.9|2814.9|2819.9|2813.9|7
1640844730000|2021-12-30 06:12:10|2819.9|2813.9|2819.6|2813.6|2819.9|2813.9|2819.6|2813.6|2
1640844740000|2021-12-30 06:12:20|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1640844750000|2021-12-30 06:12:30|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1640844770000|2021-12-30 06:12:50|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|1
1640844780000|2021-12-30 06:13:00|2820|2814|2820|2814|2820|2814|2820|2814|1
1640844800000|2021-12-30 06:13:20|2820.3|2814.3|2821.1|2815.1|2821.1|2815.1|2820.3|2814.3|3
1640844810000|2021-12-30 06:13:30|2821.4|2815.4|2821.1|2815.1|2821.9|2815.9|2821.1|2815.1|5
1640844820000|2021-12-30 06:13:40|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1640844830000|2021-12-30 06:13:50|2821.6|2815.6|2822.4|2816.4|2822.8|2816.8|2821.6|2815.6|7
1640844840000|2021-12-30 06:14:00|2822.6|2816.6|2823.1|2817.1|2823.1|2817.1|2822.6|2816.6|3
1640844850000|2021-12-30 06:14:10|2823.4|2817.4|2823.8|2817.8|2823.8|2817.8|2823.1|2817.1|5
1640844860000|2021-12-30 06:14:20|2823.9|2817.9|2823.5|2817.5|2823.9|2817.9|2823.4|2817.4|5
1640844870000|2021-12-30 06:14:30|2823.6|2817.6|2823.1|2817.1|2823.6|2817.6|2823.1|2817.1|3
1640844880000|2021-12-30 06:14:40|2823.4|2817.4|2823.1|2817.1|2823.4|2817.4|2823.1|2817.1|4
1640844890000|2021-12-30 06:14:50|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640844910000|2021-12-30 06:15:10|2823.1|2817.1|2822.4|2816.4|2823.1|2817.1|2822.4|2816.4|4
1640844930000|2021-12-30 06:15:30|2822.6|2816.6|2822.6|2816.6|2822.9|2816.9|2822.6|2816.6|5
1640844940000|2021-12-30 06:15:40|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|1
1640844960000|2021-12-30 06:16:00|2822.1|2816.1|2822.4|2816.4|2822.4|2816.4|2822.1|2816.1|2
1640844970000|2021-12-30 06:16:10|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|1
1640844980000|2021-12-30 06:16:20|2822.9|2816.9|2823.4|2817.4|2823.4|2817.4|2822.9|2816.9|3
1640844990000|2021-12-30 06:16:30|2823.5|2817.5|2824.4|2818.4|2824.6|2818.6|2823.5|2817.5|7
1640845000000|2021-12-30 06:16:40|2824.6|2818.6|2824.9|2818.9|2824.9|2818.9|2824|2818|4
1640845020000|2021-12-30 06:17:00|2824.6|2818.6|2824.4|2818.4|2824.6|2818.6|2824.4|2818.4|4
1640845030000|2021-12-30 06:17:10|2824.6|2818.6|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|2
1640845040000|2021-12-30 06:17:20|2825.1|2819.1|2824.6|2818.6|2825.1|2819.1|2824.6|2818.6|4
1640845050000|2021-12-30 06:17:30|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|1
1640845060000|2021-12-30 06:17:40|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|3
1640845080000|2021-12-30 06:18:00|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|3
1640845090000|2021-12-30 06:18:10|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|1
1640845100000|2021-12-30 06:18:20|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640845120000|2021-12-30 06:18:40|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|1
1640845140000|2021-12-30 06:19:00|2824.1|2818.1|2823.6|2817.6|2824.1|2818.1|2823.6|2817.6|2
1640845150000|2021-12-30 06:19:10|2823.9|2817.9|2824.1|2818.1|2824.1|2818.1|2823.9|2817.9|2
1640845170000|2021-12-30 06:19:30|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|1
1640845180000|2021-12-30 06:19:40|2824|2818|2823.8|2817.8|2824.1|2818.1|2823.8|2817.8|4
1640845190000|2021-12-30 06:19:50|2824.1|2818.1|2824.4|2818.4|2824.4|2818.4|2824.1|2818.1|6
1640845200000|2021-12-30 06:20:00|2824.1|2818.1|2823.9|2817.9|2824.4|2818.4|2823.8|2817.8|5
1640845210000|2021-12-30 06:20:10|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|2823.8|2817.8|4
1640845220000|2021-12-30 06:20:20|2824.3|2818.3|2824.1|2818.1|2824.3|2818.3|2824|2818|4
1640845230000|2021-12-30 06:20:30|2824.3|2818.3|2824.4|2818.4|2824.4|2818.4|2824.3|2818.3|2
1640845240000|2021-12-30 06:20:40|2824.6|2818.6|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|2
1640845250000|2021-12-30 06:20:50|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2825.1|2819.1|2
1640845260000|2021-12-30 06:21:00|2825.6|2819.6|2825.9|2819.9|2826.1|2820.1|2825.4|2819.4|10
1640845270000|2021-12-30 06:21:10|2825.6|2819.6|2826.3|2820.3|2826.4|2820.4|2825.5|2819.5|7
1640845280000|2021-12-30 06:21:20|2826.6|2820.6|2827.4|2821.4|2827.4|2821.4|2826.6|2820.6|2
1640845290000|2021-12-30 06:21:30|2827.6|2821.6|2827.6|2821.6|2828.1|2822.1|2827.3|2821.3|5
1640845300000|2021-12-30 06:21:40|2827.8|2821.8|2828.3|2822.3|2828.3|2822.3|2827.5|2821.5|5
1640845310000|2021-12-30 06:21:50|2828.1|2822.1|2828.1|2822.1|2828.4|2822.4|2827.9|2821.9|4
1640845320000|2021-12-30 06:22:00|2827.9|2821.9|2829.8|2823.8|2829.8|2823.8|2827.9|2821.9|10
1640845330000|2021-12-30 06:22:10|2829.6|2823.6|2828.6|2822.6|2829.9|2823.9|2828.6|2822.6|8
1640845340000|2021-12-30 06:22:20|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1640845350000|2021-12-30 06:22:30|2828.9|2822.9|2828.1|2822.1|2828.9|2822.9|2827.9|2821.9|5
1640845360000|2021-12-30 06:22:40|2827.9|2821.9|2827.9|2821.9|2828.1|2822.1|2827.9|2821.9|3
1640845370000|2021-12-30 06:22:50|2828.3|2822.3|2828.4|2822.4|2828.4|2822.4|2827.9|2821.9|5
1640845380000|2021-12-30 06:23:00|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|2
1640845390000|2021-12-30 06:23:10|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640845400000|2021-12-30 06:23:20|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1640845410000|2021-12-30 06:23:30|2827.4|2821.4|2827.1|2821.1|2827.4|2821.4|2827.1|2821.1|2
1640845420000|2021-12-30 06:23:40|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640845430000|2021-12-30 06:23:50|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640845440000|2021-12-30 06:24:00|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|3
1640845450000|2021-12-30 06:24:10|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2826.9|2820.9|6
1640845460000|2021-12-30 06:24:20|2827.9|2821.9|2828.1|2822.1|2828.9|2822.9|2827.6|2821.6|13
1640845480000|2021-12-30 06:24:40|2828.4|2822.4|2828.8|2822.8|2829.1|2823.1|2828.1|2822.1|6
1640845490000|2021-12-30 06:24:50|2829|2823|2829.1|2823.1|2829.6|2823.6|2828.9|2822.9|6
1640845500000|2021-12-30 06:25:00|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.4|2822.4|5
1640845520000|2021-12-30 06:25:20|2828.3|2822.3|2828.1|2822.1|2828.3|2822.3|2828.1|2822.1|2
1640845530000|2021-12-30 06:25:30|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1640845540000|2021-12-30 06:25:40|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1640845550000|2021-12-30 06:25:50|2828.4|2822.4|2826.1|2820.1|2828.4|2822.4|2826.1|2820.1|3
1640845560000|2021-12-30 06:26:00|2825.9|2819.9|2825.3|2819.3|2825.9|2819.9|2825|2819|6
1640845570000|2021-12-30 06:26:10|2825|2819|2825|2819|2825|2819|2825|2819|1
1640845580000|2021-12-30 06:26:20|2825.1|2819.1|2825.6|2819.6|2826.1|2820.1|2825|2819|9
1640845590000|2021-12-30 06:26:30|2825.9|2819.9|2825.9|2819.9|2826.1|2820.1|2825.9|2819.9|5
1640845600000|2021-12-30 06:26:40|2825.6|2819.6|2825.1|2819.1|2825.6|2819.6|2825.1|2819.1|3
1640845610000|2021-12-30 06:26:50|2825.4|2819.4|2825.1|2819.1|2825.4|2819.4|2825.1|2819.1|4
1640845620000|2021-12-30 06:27:00|2825.4|2819.4|2825|2819|2825.4|2819.4|2825|2819|3
1640845640000|2021-12-30 06:27:20|2824.6|2818.6|2824.5|2818.5|2824.9|2818.9|2823.6|2817.6|11
1640845650000|2021-12-30 06:27:30|2824.1|2818.1|2824.3|2818.3|2824.3|2818.3|2824.1|2818.1|2
1640845660000|2021-12-30 06:27:40|2824.5|2818.5|2824.5|2818.5|2824.6|2818.6|2824.5|2818.5|3
1640845670000|2021-12-30 06:27:50|2824.6|2818.6|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|2
1640845680000|2021-12-30 06:28:00|2825.1|2819.1|2825.4|2819.4|2825.4|2819.4|2825.1|2819.1|2
1640845690000|2021-12-30 06:28:10|2825.9|2819.9|2826.4|2820.4|2826.4|2820.4|2825.9|2819.9|2
1640845720000|2021-12-30 06:28:40|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1640845740000|2021-12-30 06:29:00|2826.6|2820.6|2826.6|2820.6|2826.9|2820.9|2826.6|2820.6|3
1640845750000|2021-12-30 06:29:10|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1640845770000|2021-12-30 06:29:30|2826.1|2820.1|2826.1|2820.1|2826.4|2820.4|2826.1|2820.1|5
1640845780000|2021-12-30 06:29:40|2826.4|2820.4|2826.1|2820.1|2826.4|2820.4|2826.1|2820.1|2
1640845790000|2021-12-30 06:29:50|2826.4|2820.4|2826.6|2820.6|2826.9|2820.9|2826.4|2820.4|7
1640845800000|2021-12-30 06:30:00|2826.9|2820.9|2827|2821|2827|2821|2826.9|2820.9|2
1640845810000|2021-12-30 06:30:10|2826.9|2820.9|2827.1|2821.1|2827.1|2821.1|2826.9|2820.9|2
1640845820000|2021-12-30 06:30:20|2827.5|2821.5|2826.9|2820.9|2827.5|2821.5|2826.9|2820.9|3
1640845830000|2021-12-30 06:30:30|2827.1|2821.1|2825.9|2819.9|2827.1|2821.1|2825.9|2819.9|4
1640845840000|2021-12-30 06:30:40|2826.1|2820.1|2826.3|2820.3|2826.3|2820.3|2825.9|2819.9|4
1640845850000|2021-12-30 06:30:50|2826.4|2820.4|2826.9|2820.9|2826.9|2820.9|2826.4|2820.4|2
1640845860000|2021-12-30 06:31:00|2826.4|2820.4|2826.8|2820.8|2826.9|2820.9|2826.4|2820.4|4
1640845870000|2021-12-30 06:31:10|2826.9|2820.9|2827.6|2821.6|2827.6|2821.6|2826.9|2820.9|2
1640845900000|2021-12-30 06:31:40|2827.9|2821.9|2827.9|2821.9|2828.1|2822.1|2827.9|2821.9|5
1640845910000|2021-12-30 06:31:50|2827.8|2821.8|2827.6|2821.6|2827.8|2821.8|2827.6|2821.6|2
1640845920000|2021-12-30 06:32:00|2827.9|2821.9|2829.4|2823.4|2829.4|2823.4|2827.9|2821.9|10
1640845930000|2021-12-30 06:32:10|2828.9|2822.9|2829.1|2823.1|2829.4|2823.4|2828.9|2822.9|6
1640845940000|2021-12-30 06:32:20|2829.4|2823.4|2830.1|2824.1|2830.1|2824.1|2829.4|2823.4|4
1640845950000|2021-12-30 06:32:30|2829.6|2823.6|2829.4|2823.4|2829.9|2823.9|2829.4|2823.4|5
1640845960000|2021-12-30 06:32:40|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640845970000|2021-12-30 06:32:50|2829.4|2823.4|2830.4|2824.4|2830.4|2824.4|2829.4|2823.4|5
1640845980000|2021-12-30 06:33:00|2830.5|2824.5|2830|2824|2830.5|2824.5|2830|2824|5
1640845990000|2021-12-30 06:33:10|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640846000000|2021-12-30 06:33:20|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1640846010000|2021-12-30 06:33:30|2829.6|2823.6|2830.9|2824.9|2831.1|2825.1|2829.6|2823.6|7
1640846020000|2021-12-30 06:33:40|2831.3|2825.3|2831.4|2825.4|2831.5|2825.5|2831.1|2825.1|6
1640846030000|2021-12-30 06:33:50|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|2
1640846040000|2021-12-30 06:34:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1640846060000|2021-12-30 06:34:20|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1640846070000|2021-12-30 06:34:30|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640846100000|2021-12-30 06:35:00|2831.1|2825.1|2830.3|2824.3|2831.1|2825.1|2830.3|2824.3|2
1640846110000|2021-12-30 06:35:10|2830.4|2824.4|2831.1|2825.1|2831.1|2825.1|2830.4|2824.4|3
1640846130000|2021-12-30 06:35:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640846140000|2021-12-30 06:35:40|2831|2825|2831.3|2825.3|2831.4|2825.4|2831|2825|4
1640846150000|2021-12-30 06:35:50|2831.1|2825.1|2830.6|2824.6|2831.1|2825.1|2830.6|2824.6|3
1640846160000|2021-12-30 06:36:00|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.1|2824.1|7
1640846170000|2021-12-30 06:36:10|2830.1|2824.1|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|2
1640846180000|2021-12-30 06:36:20|2830.6|2824.6|2830.1|2824.1|2830.6|2824.6|2830.1|2824.1|5
1640846190000|2021-12-30 06:36:30|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640846210000|2021-12-30 06:36:50|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640846220000|2021-12-30 06:37:00|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2829.4|2823.4|4
1640846230000|2021-12-30 06:37:10|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.1|2824.1|3
1640846240000|2021-12-30 06:37:20|2830.1|2824.1|2830.9|2824.9|2830.9|2824.9|2830.1|2824.1|4
1640846250000|2021-12-30 06:37:30|2830.6|2824.6|2830.8|2824.8|2830.8|2824.8|2830.4|2824.4|3
1640846260000|2021-12-30 06:37:40|2831.1|2825.1|2830.9|2824.9|2831.4|2825.4|2830.9|2824.9|6
1640846270000|2021-12-30 06:37:50|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.6|2824.6|8
1640846290000|2021-12-30 06:38:10|2831.1|2825.1|2833.3|2827.3|2833.3|2827.3|2831.1|2825.1|11
1640846300000|2021-12-30 06:38:20|2833.1|2827.1|2832.5|2826.5|2833.1|2827.1|2832.5|2826.5|3
1640846310000|2021-12-30 06:38:30|2832.9|2826.9|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|3
1640846350000|2021-12-30 06:39:10|2832.6|2826.6|2832.1|2826.1|2832.6|2826.6|2832.1|2826.1|4
1640846380000|2021-12-30 06:39:40|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.3|2825.3|4
1640846390000|2021-12-30 06:39:50|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640846400000|2021-12-30 06:40:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640846410000|2021-12-30 06:40:10|2831.4|2825.4|2830.6|2824.6|2831.6|2825.6|2830.6|2824.6|6
1640846430000|2021-12-30 06:40:30|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1640846440000|2021-12-30 06:40:40|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1640846450000|2021-12-30 06:40:50|2829.4|2823.4|2829.1|2823.1|2829.4|2823.4|2829.1|2823.1|2
1640846490000|2021-12-30 06:41:30|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|3
1640846510000|2021-12-30 06:41:50|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1640846520000|2021-12-30 06:42:00|2829.4|2823.4|2829.9|2823.9|2829.9|2823.9|2829.4|2823.4|3
1640846530000|2021-12-30 06:42:10|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1640846540000|2021-12-30 06:42:20|2830.9|2824.9|2831.9|2825.9|2831.9|2825.9|2830.9|2824.9|4
1640846550000|2021-12-30 06:42:30|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1640846570000|2021-12-30 06:42:50|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640846580000|2021-12-30 06:43:00|2832.1|2826.1|2831.9|2825.9|2832.1|2826.1|2831.9|2825.9|2
1640846620000|2021-12-30 06:43:40|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1640846630000|2021-12-30 06:43:50|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1640846650000|2021-12-30 06:44:10|2831.4|2825.4|2830.6|2824.6|2831.4|2825.4|2830.6|2824.6|4
1640846700000|2021-12-30 06:45:00|2830.4|2824.4|2829.6|2823.6|2830.4|2824.4|2829.6|2823.6|5
1640846710000|2021-12-30 06:45:10|2829.4|2823.4|2829.4|2823.4|2829.6|2823.6|2829.3|2823.3|4
1640846720000|2021-12-30 06:45:20|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1640846730000|2021-12-30 06:45:30|2828.8|2822.8|2828.6|2822.6|2828.8|2822.8|2828.6|2822.6|2
1640846760000|2021-12-30 06:46:00|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1640846790000|2021-12-30 06:46:30|2828.6|2822.6|2827.5|2821.5|2828.6|2822.6|2827.5|2821.5|2
1640846800000|2021-12-30 06:46:40|2827.6|2821.6|2828.1|2822.1|2828.1|2822.1|2827.6|2821.6|3
1640846820000|2021-12-30 06:47:00|2828.6|2822.6|2828.8|2822.8|2828.8|2822.8|2828.6|2822.6|2
1640846860000|2021-12-30 06:47:40|2829|2823|2829|2823|2829|2823|2829|2823|1
1640846870000|2021-12-30 06:47:50|2829.6|2823.6|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|3
1640846890000|2021-12-30 06:48:10|2829.4|2823.4|2828.5|2822.5|2829.4|2823.4|2828.5|2822.5|2
1640846900000|2021-12-30 06:48:20|2828.3|2822.3|2828.1|2822.1|2828.3|2822.3|2828.1|2822.1|2
1640846940000|2021-12-30 06:49:00|2827.9|2821.9|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|2
1640846960000|2021-12-30 06:49:20|2827.9|2821.9|2828.3|2822.3|2828.3|2822.3|2827.9|2821.9|3
1640846970000|2021-12-30 06:49:30|2828.6|2822.6|2829.3|2823.3|2829.3|2823.3|2828.6|2822.6|2
1640846980000|2021-12-30 06:49:40|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1640847000000|2021-12-30 06:50:00|2828.9|2822.9|2829.9|2823.9|2829.9|2823.9|2828.9|2822.9|4
1640847010000|2021-12-30 06:50:10|2830.1|2824.1|2830.6|2824.6|2830.6|2824.6|2830.1|2824.1|3
1640847030000|2021-12-30 06:50:30|2830.4|2824.4|2830.3|2824.3|2830.4|2824.4|2830.3|2824.3|2
1640847040000|2021-12-30 06:50:40|2830.4|2824.4|2831.6|2825.6|2831.6|2825.6|2830.4|2824.4|2
1640847070000|2021-12-30 06:51:10|2831.1|2825.1|2831.6|2825.6|2831.6|2825.6|2831.1|2825.1|2
1640847140000|2021-12-30 06:52:20|2832.1|2826.1|2831.8|2825.8|2832.1|2826.1|2831.8|2825.8|2
1640847160000|2021-12-30 06:52:40|2831.1|2825.1|2831.8|2825.8|2831.8|2825.8|2831.1|2825.1|2
1640847190000|2021-12-30 06:53:10|2831.1|2825.1|2832.1|2826.1|2832.1|2826.1|2831.1|2825.1|2
1640847210000|2021-12-30 06:53:30|2832.5|2826.5|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|3
1640847220000|2021-12-30 06:53:40|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.3|2825.3|6
1640847230000|2021-12-30 06:53:50|2832.4|2826.4|2832|2826|2832.4|2826.4|2832|2826|2
1640847240000|2021-12-30 06:54:00|2831.6|2825.6|2831.1|2825.1|2831.6|2825.6|2831.1|2825.1|3
1640847250000|2021-12-30 06:54:10|2831.4|2825.4|2831.6|2825.6|2832|2826|2831.4|2825.4|4
1640847260000|2021-12-30 06:54:20|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640847270000|2021-12-30 06:54:30|2831.6|2825.6|2831.1|2825.1|2831.6|2825.6|2831.1|2825.1|3
1640847280000|2021-12-30 06:54:40|2830.9|2824.9|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|2
1640847290000|2021-12-30 06:54:50|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1640847300000|2021-12-30 06:55:00|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1640847320000|2021-12-30 06:55:20|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1640847330000|2021-12-30 06:55:30|2829.1|2823.1|2829.6|2823.6|2830.1|2824.1|2829.1|2823.1|4
1640847350000|2021-12-30 06:55:50|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1640847360000|2021-12-30 06:56:00|2830.4|2824.4|2831.1|2825.1|2831.1|2825.1|2830.1|2824.1|4
1640847370000|2021-12-30 06:56:10|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|4
1640847380000|2021-12-30 06:56:20|2830.5|2824.5|2831.1|2825.1|2831.1|2825.1|2830.5|2824.5|2
1640847390000|2021-12-30 06:56:30|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640847400000|2021-12-30 06:56:40|2831.1|2825.1|2831.6|2825.6|2831.6|2825.6|2830.9|2824.9|6
1640847420000|2021-12-30 06:57:00|2831.9|2825.9|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|2
1640847440000|2021-12-30 06:57:20|2831.8|2825.8|2831.9|2825.9|2831.9|2825.9|2831.8|2825.8|2
1640847480000|2021-12-30 06:58:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640847510000|2021-12-30 06:58:30|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2830.9|2824.9|4
1640847520000|2021-12-30 06:58:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1640847540000|2021-12-30 06:59:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.1|2825.1|3
1640847570000|2021-12-30 06:59:30|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1640847600000|2021-12-30 07:00:00|2830.5|2824.5|2830.4|2824.4|2830.5|2824.5|2830.4|2824.4|2
1640847610000|2021-12-30 07:00:10|2830.1|2824.1|2829.9|2823.9|2830.1|2824.1|2829.9|2823.9|2
1640847620000|2021-12-30 07:00:20|2830.1|2824.1|2830|2824|2830.1|2824.1|2830|2824|2
1640847670000|2021-12-30 07:01:10|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1640847750000|2021-12-30 07:02:30|2829.6|2823.6|2829.8|2823.8|2829.8|2823.8|2829.6|2823.6|2
1640847820000|2021-12-30 07:03:40|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1640847840000|2021-12-30 07:04:00|2830.3|2824.3|2830.4|2824.4|2830.4|2824.4|2830.3|2824.3|2
1640847940000|2021-12-30 07:05:40|2830|2824|2830.1|2824.1|2830.1|2824.1|2830|2824|2
1640847950000|2021-12-30 07:05:50|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1640847960000|2021-12-30 07:06:00|2829.5|2823.5|2828.5|2822.5|2829.5|2823.5|2828.5|2822.5|2
1640847970000|2021-12-30 07:06:10|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640847980000|2021-12-30 07:06:20|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640848000000|2021-12-30 07:06:40|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640848010000|2021-12-30 07:06:50|2828.1|2822.1|2828.5|2822.5|2828.5|2822.5|2828.1|2822.1|2
1640848030000|2021-12-30 07:07:10|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|4
1640848070000|2021-12-30 07:07:50|2829.1|2823.1|2829|2823|2829.1|2823.1|2829|2823|2
1640848080000|2021-12-30 07:08:00|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1640848100000|2021-12-30 07:08:20|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640848110000|2021-12-30 07:08:30|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640848160000|2021-12-30 07:09:20|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|2828.4|2822.4|1
1640848190000|2021-12-30 07:09:50|2828.6|2822.6|2828.9|2822.9|2828.9|2822.9|2828.6|2822.6|2
1640848240000|2021-12-30 07:10:40|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1640848250000|2021-12-30 07:10:50|2828.4|2822.4|2828.3|2822.3|2828.4|2822.4|2828.3|2822.3|2
1640848260000|2021-12-30 07:11:00|2828|2822|2828|2822|2828|2822|2828|2822|1
1640848270000|2021-12-30 07:11:10|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640848420000|2021-12-30 07:13:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1640848460000|2021-12-30 07:14:20|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640848480000|2021-12-30 07:14:40|2828.4|2822.4|2828.1|2822.1|2828.4|2822.4|2828.1|2822.1|2
1640848540000|2021-12-30 07:15:40|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|3
1640848650000|2021-12-30 07:17:30|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640848820000|2021-12-30 07:20:20|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|2827.6|2821.6|1
1640848830000|2021-12-30 07:20:30|2827.9|2821.9|2828.3|2822.3|2828.3|2822.3|2827.9|2821.9|2
1640848840000|2021-12-30 07:20:40|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640848890000|2021-12-30 07:21:30|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640849000000|2021-12-30 07:23:20|2828|2822|2828|2822|2828|2822|2828|2822|1
1640849040000|2021-12-30 07:24:00|2828.4|2822.4|2828.3|2822.3|2828.4|2822.4|2828.3|2822.3|2
1640849070000|2021-12-30 07:24:30|2828.8|2822.8|2828.9|2822.9|2828.9|2822.9|2828.8|2822.8|2
1640849130000|2021-12-30 07:25:30|2829|2823|2828.1|2822.1|2829|2823|2828.1|2822.1|3
1640849140000|2021-12-30 07:25:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1640849160000|2021-12-30 07:26:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640849180000|2021-12-30 07:26:20|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640849280000|2021-12-30 07:28:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640849350000|2021-12-30 07:29:10|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|2828.1|2822.1|1
1640849360000|2021-12-30 07:29:20|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|1
1640849400000|2021-12-30 07:30:00|2827.8|2821.8|2827.9|2821.9|2827.9|2821.9|2827.8|2821.8|2
1640849410000|2021-12-30 07:30:10|2828.3|2822.3|2826.4|2820.4|2828.3|2822.3|2826.4|2820.4|4
1640849430000|2021-12-30 07:30:30|2825.9|2819.9|2825.6|2819.6|2825.9|2819.9|2825.4|2819.4|3
1640849440000|2021-12-30 07:30:40|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|4
1640849450000|2021-12-30 07:30:50|2825.4|2819.4|2824.8|2818.8|2825.6|2819.6|2824.5|2818.5|5
1640849480000|2021-12-30 07:31:20|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|1
1640849490000|2021-12-30 07:31:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640849510000|2021-12-30 07:31:50|2825|2819|2824.9|2818.9|2825|2819|2824.9|2818.9|2
1640849550000|2021-12-30 07:32:30|2825.4|2819.4|2826.4|2820.4|2826.4|2820.4|2825.4|2819.4|2
1640849560000|2021-12-30 07:32:40|2827.1|2821.1|2827.3|2821.3|2827.3|2821.3|2827.1|2821.1|2
1640849570000|2021-12-30 07:32:50|2828.4|2822.4|2828.6|2822.6|2828.6|2822.6|2828.4|2822.4|2
1640849580000|2021-12-30 07:33:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1640849630000|2021-12-30 07:33:50|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1640849660000|2021-12-30 07:34:20|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|2829.1|2823.1|1
1640849680000|2021-12-30 07:34:40|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|2
1640849700000|2021-12-30 07:35:00|2829|2823|2830.6|2824.6|2830.9|2824.9|2829|2823|4
1640849730000|2021-12-30 07:35:30|2829.9|2823.9|2830.6|2824.6|2830.6|2824.6|2829.9|2823.9|3
1640849750000|2021-12-30 07:35:50|2830.4|2824.4|2830.3|2824.3|2830.4|2824.4|2830.3|2824.3|2
1640849800000|2021-12-30 07:36:40|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640849840000|2021-12-30 07:37:20|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1640849910000|2021-12-30 07:38:30|2829.4|2823.4|2830.1|2824.1|2830.1|2824.1|2829.4|2823.4|2
1640849980000|2021-12-30 07:39:40|2830.4|2824.4|2830.9|2824.9|2830.9|2824.9|2830.4|2824.4|2
1640849990000|2021-12-30 07:39:50|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640850000000|2021-12-30 07:40:00|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1640850010000|2021-12-30 07:40:10|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640850060000|2021-12-30 07:41:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1640850070000|2021-12-30 07:41:10|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1640850090000|2021-12-30 07:41:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.1|2825.1|3
1640850110000|2021-12-30 07:41:50|2831.1|2825.1|2831.3|2825.3|2831.3|2825.3|2831.1|2825.1|2
1640850120000|2021-12-30 07:42:00|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1640850130000|2021-12-30 07:42:10|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640850140000|2021-12-30 07:42:20|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|2830.4|2824.4|1
1640850150000|2021-12-30 07:42:30|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.1|2824.1|5
1640850170000|2021-12-30 07:42:50|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1640850210000|2021-12-30 07:43:30|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1640850220000|2021-12-30 07:43:40|2831.4|2825.4|2832.6|2826.6|2832.6|2826.6|2831.4|2825.4|2
1640850230000|2021-12-30 07:43:50|2832|2826|2832.1|2826.1|2832.4|2826.4|2832|2826|3
1640850240000|2021-12-30 07:44:00|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1640850260000|2021-12-30 07:44:20|2831.5|2825.5|2830.9|2824.9|2831.5|2825.5|2830.9|2824.9|5
1640850270000|2021-12-30 07:44:30|2831.1|2825.1|2830.9|2824.9|2831.1|2825.1|2830.9|2824.9|2
1640850280000|2021-12-30 07:44:40|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|2
1640850300000|2021-12-30 07:45:00|2830.1|2824.1|2829.9|2823.9|2830.1|2824.1|2829.9|2823.9|4
1640850400000|2021-12-30 07:46:40|2829.6|2823.6|2828.9|2822.9|2829.6|2823.6|2828.9|2822.9|3
1640850430000|2021-12-30 07:47:10|2830.1|2824.1|2830.9|2824.9|2830.9|2824.9|2830.1|2824.1|3
1640850540000|2021-12-30 07:49:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1640850590000|2021-12-30 07:49:50|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640850610000|2021-12-30 07:50:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640850720000|2021-12-30 07:52:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640850730000|2021-12-30 07:52:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640850780000|2021-12-30 07:53:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1640850840000|2021-12-30 07:54:00|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1640850900000|2021-12-30 07:55:00|2830.9|2824.9|2832.3|2826.3|2832.3|2826.3|2830.6|2824.6|4
1640850910000|2021-12-30 07:55:10|2831.8|2825.8|2832|2826|2832.3|2826.3|2831.8|2825.8|3
1640850920000|2021-12-30 07:55:20|2831.8|2825.8|2831|2825|2832|2826|2831|2825|4
1640850940000|2021-12-30 07:55:40|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1640850950000|2021-12-30 07:55:50|2829.8|2823.8|2828.8|2822.8|2829.8|2823.8|2828.8|2822.8|3
1640850970000|2021-12-30 07:56:10|2829|2823|2829|2823|2829|2823|2829|2823|1
1640851020000|2021-12-30 07:57:00|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640851040000|2021-12-30 07:57:20|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1640851050000|2021-12-30 07:57:30|2828.5|2822.5|2827|2821|2828.5|2822.5|2827|2821|7
1640851060000|2021-12-30 07:57:40|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|6
1640851070000|2021-12-30 07:57:50|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640851080000|2021-12-30 07:58:00|2827.5|2821.5|2826.8|2820.8|2827.8|2821.8|2826.8|2820.8|4
1640851090000|2021-12-30 07:58:10|2827|2821|2827|2821|2827|2821|2827|2821|1
1640851120000|2021-12-30 07:58:40|2827.3|2821.3|2828.3|2822.3|2828.3|2822.3|2827.3|2821.3|5
1640851130000|2021-12-30 07:58:50|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640851140000|2021-12-30 07:59:00|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640851170000|2021-12-30 07:59:30|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1640851180000|2021-12-30 07:59:40|2827.5|2821.5|2826.8|2820.8|2827.5|2821.5|2826.8|2820.8|5
1640851190000|2021-12-30 07:59:50|2827|2821|2827|2821|2827.3|2821.3|2827|2821|3
1640851200000|2021-12-30 08:00:00|2827.3|2821.3|2827|2821|2828|2822|2826.8|2820.8|8
1640851210000|2021-12-30 08:00:10|2826.8|2820.8|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|5
1640851220000|2021-12-30 08:00:20|2825.5|2819.5|2826|2820|2826|2820|2825.5|2819.5|2
1640851230000|2021-12-30 08:00:30|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640851240000|2021-12-30 08:00:40|2825.8|2819.8|2826|2820|2826|2820|2825.3|2819.3|7
1640851250000|2021-12-30 08:00:50|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640851260000|2021-12-30 08:01:00|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640851280000|2021-12-30 08:01:20|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640851290000|2021-12-30 08:01:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640851320000|2021-12-30 08:02:00|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|2
1640851330000|2021-12-30 08:02:10|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1640851340000|2021-12-30 08:02:20|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1640851350000|2021-12-30 08:02:30|2825|2819|2825.8|2819.8|2825.8|2819.8|2825|2819|3
1640851370000|2021-12-30 08:02:50|2826.3|2820.3|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|2
1640851390000|2021-12-30 08:03:10|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|2
1640851400000|2021-12-30 08:03:20|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640851420000|2021-12-30 08:03:40|2825|2819|2825|2819|2825|2819|2825|2819|1
1640851440000|2021-12-30 08:04:00|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1640851500000|2021-12-30 08:05:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640851520000|2021-12-30 08:05:20|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1640851550000|2021-12-30 08:05:50|2825|2819|2825.5|2819.5|2825.5|2819.5|2825|2819|3
1640851560000|2021-12-30 08:06:00|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640851580000|2021-12-30 08:06:20|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|2
1640851640000|2021-12-30 08:07:20|2825|2819|2825|2819|2825|2819|2825|2819|1
1640851650000|2021-12-30 08:07:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640851660000|2021-12-30 08:07:40|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1640851750000|2021-12-30 08:09:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640851810000|2021-12-30 08:10:10|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1640851820000|2021-12-30 08:10:20|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1640851870000|2021-12-30 08:11:10|2824.3|2818.3|2822.8|2816.8|2824.8|2818.8|2822.8|2816.8|5
1640851880000|2021-12-30 08:11:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1640851900000|2021-12-30 08:11:40|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640851910000|2021-12-30 08:11:50|2823.5|2817.5|2824.3|2818.3|2824.3|2818.3|2823.5|2817.5|2
1640851920000|2021-12-30 08:12:00|2824|2818|2823.5|2817.5|2824.3|2818.3|2823.5|2817.5|4
1640851940000|2021-12-30 08:12:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1640851950000|2021-12-30 08:12:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640851980000|2021-12-30 08:13:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822|2816|3
1640851990000|2021-12-30 08:13:10|2822|2816|2821.8|2815.8|2822.3|2816.3|2821.8|2815.8|4
1640852030000|2021-12-30 08:13:50|2822|2816|2822|2816|2822|2816|2822|2816|1
1640852060000|2021-12-30 08:14:20|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640852130000|2021-12-30 08:15:30|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1640852140000|2021-12-30 08:15:40|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640852170000|2021-12-30 08:16:10|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|2
1640852190000|2021-12-30 08:16:30|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|2
1640852200000|2021-12-30 08:16:40|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|2
1640852220000|2021-12-30 08:17:00|2823.5|2817.5|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|3
1640852270000|2021-12-30 08:17:50|2823|2817|2822.5|2816.5|2823|2817|2822.3|2816.3|3
1640852280000|2021-12-30 08:18:00|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640852300000|2021-12-30 08:18:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1640852350000|2021-12-30 08:19:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640852360000|2021-12-30 08:19:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1640852400000|2021-12-30 08:20:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640852430000|2021-12-30 08:20:30|2823|2817|2823|2817|2823|2817|2823|2817|1
1640852440000|2021-12-30 08:20:40|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640852520000|2021-12-30 08:22:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1640852550000|2021-12-30 08:22:30|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1640852610000|2021-12-30 08:23:30|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640852670000|2021-12-30 08:24:30|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640852710000|2021-12-30 08:25:10|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640852840000|2021-12-30 08:27:20|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640852870000|2021-12-30 08:27:50|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640852900000|2021-12-30 08:28:20|2823.3|2817.3|2822.5|2816.5|2823.3|2817.3|2822.5|2816.5|2
1640852910000|2021-12-30 08:28:30|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2822.8|2816.8|3
1640852920000|2021-12-30 08:28:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640852940000|2021-12-30 08:29:00|2822.5|2816.5|2822.8|2816.8|2823|2817|2822.5|2816.5|5
1640852970000|2021-12-30 08:29:30|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|4
1640853000000|2021-12-30 08:30:00|2822.5|2816.5|2823|2817|2823|2817|2822.5|2816.5|3
1640853030000|2021-12-30 08:30:30|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|4
1640853060000|2021-12-30 08:31:00|2822.8|2816.8|2822.8|2816.8|2823|2817|2822.8|2816.8|3
1640853100000|2021-12-30 08:31:40|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640853130000|2021-12-30 08:32:10|2822.8|2816.8|2823|2817|2823.3|2817.3|2822.8|2816.8|4
1640853160000|2021-12-30 08:32:40|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640853180000|2021-12-30 08:33:00|2823.3|2817.3|2823|2817|2823.3|2817.3|2822.8|2816.8|3
1640853190000|2021-12-30 08:33:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640853200000|2021-12-30 08:33:20|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640853210000|2021-12-30 08:33:30|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640853220000|2021-12-30 08:33:40|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|6
1640853250000|2021-12-30 08:34:10|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640853320000|2021-12-30 08:35:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1640853340000|2021-12-30 08:35:40|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640853350000|2021-12-30 08:35:50|2822.8|2816.8|2822.8|2816.8|2823|2817|2822.8|2816.8|3
1640853360000|2021-12-30 08:36:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1640853370000|2021-12-30 08:36:10|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640853400000|2021-12-30 08:36:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1640853410000|2021-12-30 08:36:50|2824.3|2818.3|2825|2819|2825|2819|2824.3|2818.3|2
1640853420000|2021-12-30 08:37:00|2824.8|2818.8|2825|2819|2825|2819|2824.8|2818.8|2
1640853480000|2021-12-30 08:38:00|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1640853510000|2021-12-30 08:38:30|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1640853610000|2021-12-30 08:40:10|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1640853630000|2021-12-30 08:40:30|2825.3|2819.3|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|2
1640853650000|2021-12-30 08:40:50|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1640853660000|2021-12-30 08:41:00|2825|2819|2825|2819|2825|2819|2825|2819|1
1640853670000|2021-12-30 08:41:10|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640853700000|2021-12-30 08:41:40|2825|2819|2825|2819|2825|2819|2825|2819|1
1640853730000|2021-12-30 08:42:10|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|2
1640853990000|2021-12-30 08:46:30|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|2
1640854000000|2021-12-30 08:46:40|2825.5|2819.5|2826|2820|2826|2820|2825.5|2819.5|2
1640854010000|2021-12-30 08:46:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640854060000|2021-12-30 08:47:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1640854090000|2021-12-30 08:48:10|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640854120000|2021-12-30 08:48:40|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640854130000|2021-12-30 08:48:50|2826.3|2820.3|2828|2822|2828|2822|2826.3|2820.3|3
1640854150000|2021-12-30 08:49:10|2828.8|2822.8|2828|2822|2828.8|2822.8|2828|2822|2
1640854170000|2021-12-30 08:49:30|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.3|2821.3|4
1640854190000|2021-12-30 08:49:50|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.3|2821.3|7
1640854220000|2021-12-30 08:50:20|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1640854250000|2021-12-30 08:50:50|2828|2822|2828|2822|2828.5|2822.5|2827.8|2821.8|5
1640854280000|2021-12-30 08:51:20|2827.5|2821.5|2828|2822|2828|2822|2827.5|2821.5|3
1640854290000|2021-12-30 08:51:30|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640854300000|2021-12-30 08:51:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1640854320000|2021-12-30 08:52:00|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|2
1640854410000|2021-12-30 08:53:30|2827.5|2821.5|2826.8|2820.8|2827.5|2821.5|2826.8|2820.8|4
1640854440000|2021-12-30 08:54:00|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1640854460000|2021-12-30 08:54:20|2826.5|2820.5|2825.8|2819.8|2826.5|2820.5|2825.8|2819.8|2
1640854510000|2021-12-30 08:55:10|2826|2820|2826.8|2820.8|2826.8|2820.8|2826|2820|12
1640854520000|2021-12-30 08:55:20|2827|2821|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|4
1640854540000|2021-12-30 08:55:40|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1640854570000|2021-12-30 08:56:10|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1640854590000|2021-12-30 08:56:30|2827.5|2821.5|2827|2821|2827.5|2821.5|2827|2821|2
1640854620000|2021-12-30 08:57:00|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1640854670000|2021-12-30 08:57:50|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640854680000|2021-12-30 08:58:00|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1640854690000|2021-12-30 08:58:10|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1640854700000|2021-12-30 08:58:20|2827.5|2821.5|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|3
1640854750000|2021-12-30 08:59:10|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640854770000|2021-12-30 08:59:30|2828|2822|2828|2822|2828|2822|2828|2822|1
1640854810000|2021-12-30 09:00:10|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2826.8|2820.8|5
1640854830000|2021-12-30 09:00:30|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640854850000|2021-12-30 09:00:50|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1640854870000|2021-12-30 09:01:10|2827|2821|2827|2821|2827|2821|2827|2821|1
1640854880000|2021-12-30 09:01:20|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1640854900000|2021-12-30 09:01:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1640854920000|2021-12-30 09:02:00|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640854960000|2021-12-30 09:02:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1640854970000|2021-12-30 09:02:50|2828.5|2822.5|2830|2824|2830|2824|2828.5|2822.5|2
1640854980000|2021-12-30 09:03:00|2830.3|2824.3|2828.8|2822.8|2830.3|2824.3|2828.5|2822.5|7
1640855010000|2021-12-30 09:03:30|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640855020000|2021-12-30 09:03:40|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|4
1640855030000|2021-12-30 09:03:50|2829.5|2823.5|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|5
1640855040000|2021-12-30 09:04:00|2829|2823|2828.8|2822.8|2829|2823|2828.5|2822.5|4
1640855070000|2021-12-30 09:04:30|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640855080000|2021-12-30 09:04:40|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.3|2822.3|4
1640855100000|2021-12-30 09:05:00|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640855160000|2021-12-30 09:06:00|2828.5|2822.5|2829.3|2823.3|2829.5|2823.5|2828.5|2822.5|6
1640855170000|2021-12-30 09:06:10|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640855190000|2021-12-30 09:06:30|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640855200000|2021-12-30 09:06:40|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1640855210000|2021-12-30 09:06:50|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640855240000|2021-12-30 09:07:20|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1640855250000|2021-12-30 09:07:30|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1640855330000|2021-12-30 09:08:50|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640855340000|2021-12-30 09:09:00|2829|2823|2829.3|2823.3|2829.3|2823.3|2828.8|2822.8|4
1640855380000|2021-12-30 09:09:40|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1640855400000|2021-12-30 09:10:00|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640855420000|2021-12-30 09:10:20|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640855460000|2021-12-30 09:11:00|2828.8|2822.8|2829.3|2823.3|2829.3|2823.3|2828.5|2822.5|3
1640855490000|2021-12-30 09:11:30|2829|2823|2829|2823|2829|2823|2828.8|2822.8|3
1640855550000|2021-12-30 09:12:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640855560000|2021-12-30 09:12:40|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1640855580000|2021-12-30 09:13:00|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|4
1640855620000|2021-12-30 09:13:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640855710000|2021-12-30 09:15:10|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2828.8|2822.8|5
1640855740000|2021-12-30 09:15:40|2830|2824|2830|2824|2830|2824|2830|2824|1
1640855770000|2021-12-30 09:16:10|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640855780000|2021-12-30 09:16:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640855810000|2021-12-30 09:16:50|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1640855820000|2021-12-30 09:17:00|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640855830000|2021-12-30 09:17:10|2828.5|2822.5|2827.8|2821.8|2828.5|2822.5|2827.8|2821.8|5
1640855850000|2021-12-30 09:17:30|2827.5|2821.5|2826.8|2820.8|2827.5|2821.5|2826.8|2820.8|4
1640855860000|2021-12-30 09:17:40|2826.3|2820.3|2826.3|2820.3|2826.8|2820.8|2825.8|2819.8|10
1640855870000|2021-12-30 09:17:50|2826|2820|2826|2820|2826|2820|2826|2820|1
1640855880000|2021-12-30 09:18:00|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|3
1640855900000|2021-12-30 09:18:20|2824.8|2818.8|2825|2819|2825.3|2819.3|2824.8|2818.8|4
1640855910000|2021-12-30 09:18:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640855920000|2021-12-30 09:18:40|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640855970000|2021-12-30 09:19:30|2824.5|2818.5|2825|2819|2825|2819|2824.5|2818.5|2
1640856180000|2021-12-30 09:23:00|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1640856200000|2021-12-30 09:23:20|2825.3|2819.3|2826.3|2820.3|2826.5|2820.5|2825|2819|6
1640856220000|2021-12-30 09:23:40|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640856230000|2021-12-30 09:23:50|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640856240000|2021-12-30 09:24:00|2826|2820|2826|2820|2826.3|2820.3|2826|2820|3
1640856310000|2021-12-30 09:25:10|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|2
1640856360000|2021-12-30 09:26:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640856480000|2021-12-30 09:28:00|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|4
1640856500000|2021-12-30 09:28:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1640856610000|2021-12-30 09:30:10|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|3
1640856620000|2021-12-30 09:30:20|2825|2819|2825|2819|2825|2819|2825|2819|1
1640856730000|2021-12-30 09:32:10|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640856770000|2021-12-30 09:32:50|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640856850000|2021-12-30 09:34:10|2825|2819|2825|2819|2825|2819|2825|2819|1
1640856870000|2021-12-30 09:34:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640856910000|2021-12-30 09:35:10|2824.3|2818.3|2824|2818|2824.3|2818.3|2823.8|2817.8|3
1640856950000|2021-12-30 09:35:50|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1640856990000|2021-12-30 09:36:30|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640857000000|2021-12-30 09:36:40|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640857040000|2021-12-30 09:37:20|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640857050000|2021-12-30 09:37:30|2823.3|2817.3|2822.8|2816.8|2823.3|2817.3|2822.8|2816.8|3
1640857060000|2021-12-30 09:37:40|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640857090000|2021-12-30 09:38:10|2823.5|2817.5|2824.8|2818.8|2824.8|2818.8|2823.5|2817.5|3
1640857150000|2021-12-30 09:39:10|2825|2819|2825|2819|2825|2819|2825|2819|1
1640857310000|2021-12-30 09:41:50|2824.8|2818.8|2825.5|2819.5|2825.5|2819.5|2824.8|2818.8|3
1640857390000|2021-12-30 09:43:10|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640857410000|2021-12-30 09:43:30|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1640857420000|2021-12-30 09:43:40|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640857430000|2021-12-30 09:43:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640857440000|2021-12-30 09:44:00|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|3
1640857450000|2021-12-30 09:44:10|2825.3|2819.3|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|2
1640857490000|2021-12-30 09:44:50|2825|2819|2825|2819|2825|2819|2825|2819|1
1640857510000|2021-12-30 09:45:10|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1640857530000|2021-12-30 09:45:30|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640857560000|2021-12-30 09:46:00|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640857570000|2021-12-30 09:46:10|2824.5|2818.5|2823.5|2817.5|2824.5|2818.5|2823.5|2817.5|3
1640857580000|2021-12-30 09:46:20|2823.8|2817.8|2824.3|2818.3|2824.3|2818.3|2823.8|2817.8|3
1640857650000|2021-12-30 09:47:30|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640857670000|2021-12-30 09:47:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640857730000|2021-12-30 09:48:50|2824.5|2818.5|2824.3|2818.3|2824.8|2818.8|2824.3|2818.3|3
1640857750000|2021-12-30 09:49:10|2824.5|2818.5|2825.8|2819.8|2825.8|2819.8|2824.5|2818.5|2
1640857760000|2021-12-30 09:49:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1640857770000|2021-12-30 09:49:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640857780000|2021-12-30 09:49:40|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|3
1640857810000|2021-12-30 09:50:10|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|3
1640857820000|2021-12-30 09:50:20|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|3
1640857830000|2021-12-30 09:50:30|2825.3|2819.3|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|3
1640857850000|2021-12-30 09:50:50|2824.8|2818.8|2825|2819|2825|2819|2824.3|2818.3|4
1640857870000|2021-12-30 09:51:10|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640857920000|2021-12-30 09:52:00|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|4
1640857930000|2021-12-30 09:52:10|2825|2819|2825|2819|2825|2819|2825|2819|1
1640857950000|2021-12-30 09:52:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640857980000|2021-12-30 09:53:00|2825|2819|2825.8|2819.8|2825.8|2819.8|2825|2819|2
1640858050000|2021-12-30 09:54:10|2825.3|2819.3|2825|2819|2825.3|2819.3|2824.8|2818.8|4
1640858060000|2021-12-30 09:54:20|2825.3|2819.3|2824.5|2818.5|2825.3|2819.3|2824.5|2818.5|3
1640858120000|2021-12-30 09:55:20|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640858170000|2021-12-30 09:56:10|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1640858180000|2021-12-30 09:56:20|2825.5|2819.5|2827|2821|2827|2821|2825.5|2819.5|4
1640858190000|2021-12-30 09:56:30|2826.8|2820.8|2826.3|2820.3|2826.8|2820.8|2826.3|2820.3|2
1640858200000|2021-12-30 09:56:40|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1640858300000|2021-12-30 09:58:20|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640858310000|2021-12-30 09:58:30|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640858340000|2021-12-30 09:59:00|2826.5|2820.5|2827|2821|2827|2821|2826.5|2820.5|2
1640858370000|2021-12-30 09:59:30|2827.8|2821.8|2827.8|2821.8|2828|2822|2827.5|2821.5|4
1640858380000|2021-12-30 09:59:40|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640858390000|2021-12-30 09:59:50|2827.5|2821.5|2827|2821|2827.5|2821.5|2827|2821|3
1640858400000|2021-12-30 10:00:00|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640858430000|2021-12-30 10:00:30|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826|2820|4
1640858450000|2021-12-30 10:00:50|2826|2820|2826|2820|2826|2820|2825.5|2819.5|5
1640858470000|2021-12-30 10:01:10|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825|2819|3
1640858480000|2021-12-30 10:01:20|2825.5|2819.5|2824.5|2818.5|2825.5|2819.5|2824.5|2818.5|3
1640858490000|2021-12-30 10:01:30|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640858500000|2021-12-30 10:01:40|2824.5|2818.5|2825.8|2819.8|2825.8|2819.8|2824.5|2818.5|2
1640858540000|2021-12-30 10:02:20|2826.3|2820.3|2827|2821|2827|2821|2826.3|2820.3|3
1640858550000|2021-12-30 10:02:30|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1640858560000|2021-12-30 10:02:40|2827|2821|2827|2821|2827|2821|2827|2821|1
1640858570000|2021-12-30 10:02:50|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640858590000|2021-12-30 10:03:10|2828|2822|2828|2822|2828|2822|2827.5|2821.5|4
1640858600000|2021-12-30 10:03:20|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|3
1640858610000|2021-12-30 10:03:30|2828|2822|2828|2822|2828|2822|2828|2822|1
1640858620000|2021-12-30 10:03:40|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828|2822|3
1640858630000|2021-12-30 10:03:50|2828|2822|2828|2822|2828|2822|2828|2822|1
1640858640000|2021-12-30 10:04:00|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1640858670000|2021-12-30 10:04:30|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640858680000|2021-12-30 10:04:40|2827.5|2821.5|2827|2821|2827.5|2821.5|2827|2821|2
1640858690000|2021-12-30 10:04:50|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640858700000|2021-12-30 10:05:00|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1640858790000|2021-12-30 10:06:30|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1640858940000|2021-12-30 10:09:00|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1640859070000|2021-12-30 10:11:10|2828|2822|2828.3|2822.3|2829|2823|2828|2822|3
1640859090000|2021-12-30 10:11:30|2828|2822|2828|2822|2828|2822|2828|2822|1
1640859110000|2021-12-30 10:11:50|2828.3|2822.3|2827.3|2821.3|2828.3|2822.3|2827.3|2821.3|2
1640859120000|2021-12-30 10:12:00|2827|2821|2826.5|2820.5|2827|2821|2826.5|2820.5|2
1640859130000|2021-12-30 10:12:10|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640859140000|2021-12-30 10:12:20|2825.5|2819.5|2825|2819|2825.5|2819.5|2825|2819|3
1640859150000|2021-12-30 10:12:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640859220000|2021-12-30 10:13:40|2825|2819|2825|2819|2825|2819|2825|2819|1
1640859280000|2021-12-30 10:14:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640859450000|2021-12-30 10:17:30|2825|2819|2825|2819|2825.3|2819.3|2825|2819|3
1640859540000|2021-12-30 10:19:00|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640859610000|2021-12-30 10:20:10|2825|2819|2823.8|2817.8|2825|2819|2823.8|2817.8|4
1640859630000|2021-12-30 10:20:30|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1640859670000|2021-12-30 10:21:10|2824|2818|2825|2819|2825|2819|2823.8|2817.8|4
1640859680000|2021-12-30 10:21:20|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640859750000|2021-12-30 10:22:30|2825|2819|2825|2819|2825|2819|2825|2819|1
1640859810000|2021-12-30 10:23:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640859840000|2021-12-30 10:24:00|2824|2818|2824.8|2818.8|2824.8|2818.8|2824|2818|2
1640859850000|2021-12-30 10:24:10|2824|2818|2824.8|2818.8|2824.8|2818.8|2824|2818|2
1640859860000|2021-12-30 10:24:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640859940000|2021-12-30 10:25:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1640859950000|2021-12-30 10:25:50|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1640860150000|2021-12-30 10:29:10|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640860160000|2021-12-30 10:29:20|2825|2819|2825|2819|2825|2819|2825|2819|1
1640860190000|2021-12-30 10:29:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640860200000|2021-12-30 10:30:00|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640860380000|2021-12-30 10:33:00|2825.8|2819.8|2826.5|2820.5|2826.5|2820.5|2825.8|2819.8|2
1640860430000|2021-12-30 10:33:50|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640860470000|2021-12-30 10:34:30|2826|2820|2826|2820|2826|2820|2826|2820|1
1640860480000|2021-12-30 10:34:40|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640860520000|2021-12-30 10:35:20|2826|2820|2826.8|2820.8|2826.8|2820.8|2826|2820|2
1640860530000|2021-12-30 10:35:30|2827|2821|2827.8|2821.8|2827.8|2821.8|2827|2821|2
1640860560000|2021-12-30 10:36:00|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1640860620000|2021-12-30 10:37:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640860640000|2021-12-30 10:37:20|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.3|2821.3|4
1640860730000|2021-12-30 10:38:50|2827.5|2821.5|2827|2821|2827.5|2821.5|2827|2821|2
1640860740000|2021-12-30 10:39:00|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640860760000|2021-12-30 10:39:20|2826|2820|2826.8|2820.8|2826.8|2820.8|2826|2820|4
1640860770000|2021-12-30 10:39:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640860810000|2021-12-30 10:40:10|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640860830000|2021-12-30 10:40:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640860880000|2021-12-30 10:41:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640860920000|2021-12-30 10:42:00|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1640860970000|2021-12-30 10:42:50|2826|2820|2826|2820|2826|2820|2826|2820|1
1640861080000|2021-12-30 10:44:40|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640861130000|2021-12-30 10:45:30|2826|2820|2826|2820|2826|2820|2826|2820|1
1640861150000|2021-12-30 10:45:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640861190000|2021-12-30 10:46:30|2825.5|2819.5|2824.8|2818.8|2825.5|2819.5|2824.8|2818.8|3
1640861200000|2021-12-30 10:46:40|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1640861250000|2021-12-30 10:47:30|2825.5|2819.5|2825.5|2819.5|2826|2820|2825.5|2819.5|4
1640861380000|2021-12-30 10:49:40|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640861420000|2021-12-30 10:50:20|2826.3|2820.3|2826.8|2820.8|2826.8|2820.8|2826.3|2820.3|2
1640861460000|2021-12-30 10:51:00|2827|2821|2827.8|2821.8|2827.8|2821.8|2827|2821|2
1640861490000|2021-12-30 10:51:30|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|2
1640861500000|2021-12-30 10:51:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640861520000|2021-12-30 10:52:00|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640861530000|2021-12-30 10:52:10|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640861540000|2021-12-30 10:52:20|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640861580000|2021-12-30 10:53:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|3
1640861600000|2021-12-30 10:53:20|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640861750000|2021-12-30 10:55:50|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1640861770000|2021-12-30 10:56:10|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640861780000|2021-12-30 10:56:20|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|4
1640861790000|2021-12-30 10:56:30|2828|2822|2828|2822|2828|2822|2828|2822|1
1640861800000|2021-12-30 10:56:40|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|2
1640861920000|2021-12-30 10:58:40|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|2
1640862020000|2021-12-30 11:00:20|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1640862040000|2021-12-30 11:00:40|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1640862050000|2021-12-30 11:00:50|2827.3|2821.3|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|3
1640862060000|2021-12-30 11:01:00|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1640862090000|2021-12-30 11:01:30|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1640862100000|2021-12-30 11:01:40|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640862110000|2021-12-30 11:01:50|2827.3|2821.3|2827.8|2821.8|2828.3|2822.3|2827.3|2821.3|5
1640862150000|2021-12-30 11:02:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640862160000|2021-12-30 11:02:40|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640862210000|2021-12-30 11:03:30|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1640862230000|2021-12-30 11:03:50|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1640862250000|2021-12-30 11:04:10|2829|2823|2829.8|2823.8|2829.8|2823.8|2829|2823|2
1640862270000|2021-12-30 11:04:30|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1640862340000|2021-12-30 11:05:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640862430000|2021-12-30 11:07:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640862440000|2021-12-30 11:07:20|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2828.5|2822.5|3
1640862450000|2021-12-30 11:07:30|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640862460000|2021-12-30 11:07:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640862480000|2021-12-30 11:08:00|2828.8|2822.8|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|5
1640862490000|2021-12-30 11:08:10|2828.5|2822.5|2829|2823|2829|2823|2828.5|2822.5|2
1640862500000|2021-12-30 11:08:20|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640862510000|2021-12-30 11:08:30|2829|2823|2829|2823|2829|2823|2829|2823|1
1640862550000|2021-12-30 11:09:10|2829.3|2823.3|2829.8|2823.8|2829.8|2823.8|2829.3|2823.3|3
1640862560000|2021-12-30 11:09:20|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640862600000|2021-12-30 11:10:00|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829|2823|3
1640862650000|2021-12-30 11:10:50|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1640862690000|2021-12-30 11:11:30|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640862700000|2021-12-30 11:11:40|2829.3|2823.3|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|3
1640862720000|2021-12-30 11:12:00|2829|2823|2828.3|2822.3|2829|2823|2828.3|2822.3|3
1640862760000|2021-12-30 11:12:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640862770000|2021-12-30 11:12:50|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2827.5|2821.5|3
1640862790000|2021-12-30 11:13:10|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1640862800000|2021-12-30 11:13:20|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1640862810000|2021-12-30 11:13:30|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1640862820000|2021-12-30 11:13:40|2828.5|2822.5|2829.5|2823.5|2829.5|2823.5|2828.5|2822.5|5
1640862980000|2021-12-30 11:16:20|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2828.5|2822.5|2
1640863050000|2021-12-30 11:17:30|2828.3|2822.3|2829.3|2823.3|2829.5|2823.5|2828.3|2822.3|3
1640863090000|2021-12-30 11:18:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640863140000|2021-12-30 11:19:00|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640863180000|2021-12-30 11:19:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640863190000|2021-12-30 11:19:50|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640863210000|2021-12-30 11:20:10|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|2
1640863230000|2021-12-30 11:20:30|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640863240000|2021-12-30 11:20:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1640863270000|2021-12-30 11:21:10|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640863310000|2021-12-30 11:21:50|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1640863320000|2021-12-30 11:22:00|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1640863440000|2021-12-30 11:24:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1640863450000|2021-12-30 11:24:10|2831|2825|2831|2825|2831|2825|2830.8|2824.8|3
1640863490000|2021-12-30 11:24:50|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640863610000|2021-12-30 11:26:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640863690000|2021-12-30 11:28:10|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1640863770000|2021-12-30 11:29:30|2831|2825|2831|2825|2831.3|2825.3|2831|2825|3
1640863830000|2021-12-30 11:30:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640863840000|2021-12-30 11:30:40|2831|2825|2830.8|2824.8|2831|2825|2830.5|2824.5|3
1640863880000|2021-12-30 11:31:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1640864000000|2021-12-30 11:33:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640864070000|2021-12-30 11:34:30|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640864090000|2021-12-30 11:34:50|2831|2825|2831|2825|2831|2825|2831|2825|1
1640864120000|2021-12-30 11:35:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640864180000|2021-12-30 11:36:20|2831|2825|2831|2825|2831|2825|2831|2825|1
1640864190000|2021-12-30 11:36:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640864460000|2021-12-30 11:41:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1640864550000|2021-12-30 11:42:30|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1640864610000|2021-12-30 11:43:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1640864640000|2021-12-30 11:44:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640864760000|2021-12-30 11:46:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640864920000|2021-12-30 11:48:40|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640864950000|2021-12-30 11:49:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640865000000|2021-12-30 11:50:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640865110000|2021-12-30 11:51:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640865150000|2021-12-30 11:52:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640865260000|2021-12-30 11:54:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640865310000|2021-12-30 11:55:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640865370000|2021-12-30 11:56:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640865380000|2021-12-30 11:56:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830|2824|5
1640865390000|2021-12-30 11:56:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|3
1640865400000|2021-12-30 11:56:40|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1640865420000|2021-12-30 11:57:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640865510000|2021-12-30 11:58:30|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1640865540000|2021-12-30 11:59:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1640865580000|2021-12-30 11:59:40|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640865590000|2021-12-30 11:59:50|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1640865600000|2021-12-30 12:00:00|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1640865650000|2021-12-30 12:00:50|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640865670000|2021-12-30 12:01:10|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1640865720000|2021-12-30 12:02:00|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640865740000|2021-12-30 12:02:20|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|2
1640865760000|2021-12-30 12:02:40|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1640865830000|2021-12-30 12:03:50|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|4
1640865960000|2021-12-30 12:06:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1640865980000|2021-12-30 12:06:20|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.5|2823.5|6
1640866090000|2021-12-30 12:08:10|2829|2823|2829|2823|2829|2823|2828.8|2822.8|3
1640866110000|2021-12-30 12:08:30|2829.3|2823.3|2830|2824|2830|2824|2829.3|2823.3|4
1640866120000|2021-12-30 12:08:40|2829.8|2823.8|2830.8|2824.8|2830.8|2824.8|2829.8|2823.8|3
1640866140000|2021-12-30 12:09:00|2830.5|2824.5|2830|2824|2830.5|2824.5|2830|2824|4
1640866150000|2021-12-30 12:09:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640866180000|2021-12-30 12:09:40|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640866310000|2021-12-30 12:11:50|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|2
1640866320000|2021-12-30 12:12:00|2829.5|2823.5|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|3
1640866330000|2021-12-30 12:12:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640866340000|2021-12-30 12:12:20|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640866390000|2021-12-30 12:13:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640866450000|2021-12-30 12:14:10|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1640866530000|2021-12-30 12:15:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|3
1640866570000|2021-12-30 12:16:10|2830|2824|2827.5|2821.5|2830|2824|2827.5|2821.5|2
1640866580000|2021-12-30 12:16:20|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640866590000|2021-12-30 12:16:30|2827.3|2821.3|2826.8|2820.8|2827.3|2821.3|2826.8|2820.8|2
1640866600000|2021-12-30 12:16:40|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640866620000|2021-12-30 12:17:00|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|2
1640866630000|2021-12-30 12:17:10|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1640866650000|2021-12-30 12:17:30|2827.5|2821.5|2827|2821|2827.5|2821.5|2827|2821|2
1640866660000|2021-12-30 12:17:40|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1640866680000|2021-12-30 12:18:00|2827.3|2821.3|2826.8|2820.8|2827.3|2821.3|2826.8|2820.8|3
1640866710000|2021-12-30 12:18:30|2827|2821|2827|2821|2827.3|2821.3|2826.5|2820.5|8
1640866730000|2021-12-30 12:18:50|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640866770000|2021-12-30 12:19:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640866780000|2021-12-30 12:19:40|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640866800000|2021-12-30 12:20:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640866810000|2021-12-30 12:20:10|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1640866830000|2021-12-30 12:20:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640866930000|2021-12-30 12:22:10|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640866970000|2021-12-30 12:22:50|2827|2821|2827|2821|2827|2821|2827|2821|1
1640866980000|2021-12-30 12:23:00|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640866990000|2021-12-30 12:23:10|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640867000000|2021-12-30 12:23:20|2826.3|2820.3|2826.8|2820.8|2826.8|2820.8|2826.3|2820.3|2
1640867010000|2021-12-30 12:23:30|2827|2821|2827|2821|2827|2821|2827|2821|1
1640867020000|2021-12-30 12:23:40|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640867050000|2021-12-30 12:24:10|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640867140000|2021-12-30 12:25:40|2827|2821|2827.5|2821.5|2827.5|2821.5|2827|2821|2
1640867190000|2021-12-30 12:26:30|2826.8|2820.8|2826|2820|2826.8|2820.8|2826|2820|4
1640867220000|2021-12-30 12:27:00|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640867230000|2021-12-30 12:27:10|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640867240000|2021-12-30 12:27:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640867410000|2021-12-30 12:30:10|2826.5|2820.5|2826|2820|2826.5|2820.5|2826|2820|2
1640867540000|2021-12-30 12:32:20|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640867560000|2021-12-30 12:32:40|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640867680000|2021-12-30 12:34:40|2826|2820|2826|2820|2826|2820|2826|2820|1
1640867700000|2021-12-30 12:35:00|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|2
1640867710000|2021-12-30 12:35:10|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640867730000|2021-12-30 12:35:30|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1640867790000|2021-12-30 12:36:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640867910000|2021-12-30 12:38:30|2825.8|2819.8|2824.8|2818.8|2825.8|2819.8|2824.5|2818.5|5
1640867940000|2021-12-30 12:39:00|2825.3|2819.3|2825.3|2819.3|2825.5|2819.5|2824.8|2818.8|8
1640867950000|2021-12-30 12:39:10|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640867970000|2021-12-30 12:39:30|2826|2820|2824.5|2818.5|2826|2820|2824.5|2818.5|4
1640867980000|2021-12-30 12:39:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640867990000|2021-12-30 12:39:50|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1640868000000|2021-12-30 12:40:00|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1640868050000|2021-12-30 12:40:50|2824.5|2818.5|2825|2819|2825|2819|2824.5|2818.5|3
1640868060000|2021-12-30 12:41:00|2824.8|2818.8|2825.3|2819.3|2825.3|2819.3|2824.8|2818.8|3
1640868070000|2021-12-30 12:41:10|2826|2820|2825.5|2819.5|2826|2820|2825|2819|7
1640868080000|2021-12-30 12:41:20|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|4
1640868090000|2021-12-30 12:41:30|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826|2820|3
1640868110000|2021-12-30 12:41:50|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640868120000|2021-12-30 12:42:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|3
1640868130000|2021-12-30 12:42:10|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1640868200000|2021-12-30 12:43:20|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640868240000|2021-12-30 12:44:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640868260000|2021-12-30 12:44:20|2826.3|2820.3|2825|2819|2826.3|2820.3|2825|2819|7
1640868270000|2021-12-30 12:44:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640868330000|2021-12-30 12:45:30|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640868340000|2021-12-30 12:45:40|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640868510000|2021-12-30 12:48:30|2824.3|2818.3|2822.8|2816.8|2824.3|2818.3|2822.8|2816.8|2
1640868520000|2021-12-30 12:48:40|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640868530000|2021-12-30 12:48:50|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640868540000|2021-12-30 12:49:00|2823|2817|2824.3|2818.3|2824.3|2818.3|2823|2817|2
1640868570000|2021-12-30 12:49:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640868580000|2021-12-30 12:49:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1640868600000|2021-12-30 12:50:00|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1640868610000|2021-12-30 12:50:10|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640868670000|2021-12-30 12:51:10|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640868680000|2021-12-30 12:51:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1640868750000|2021-12-30 12:52:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640868780000|2021-12-30 12:53:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640868800000|2021-12-30 12:53:20|2826.3|2820.3|2824.8|2818.8|2826.3|2820.3|2824.8|2818.8|2
1640868810000|2021-12-30 12:53:30|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1640868830000|2021-12-30 12:53:50|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1640868850000|2021-12-30 12:54:10|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1640868870000|2021-12-30 12:54:30|2825|2819|2826|2820|2826|2820|2825|2819|5
1640868880000|2021-12-30 12:54:40|2826.3|2820.3|2825.5|2819.5|2826.3|2820.3|2825.5|2819.5|2
1640868890000|2021-12-30 12:54:50|2826|2820|2826.8|2820.8|2826.8|2820.8|2826|2820|4
1640868900000|2021-12-30 12:55:00|2827|2821|2827|2821|2827|2821|2827|2821|1
1640868910000|2021-12-30 12:55:10|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640868920000|2021-12-30 12:55:20|2827|2821|2827|2821|2827|2821|2826.8|2820.8|3
1640868930000|2021-12-30 12:55:30|2827.3|2821.3|2827.3|2821.3|2827.8|2821.8|2827|2821|5
1640868960000|2021-12-30 12:56:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640868980000|2021-12-30 12:56:20|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640868990000|2021-12-30 12:56:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640869020000|2021-12-30 12:57:00|2827.8|2821.8|2828.8|2822.8|2828.8|2822.8|2827.8|2821.8|4
1640869030000|2021-12-30 12:57:10|2829|2823|2829.8|2823.8|2829.8|2823.8|2829|2823|5
1640869040000|2021-12-30 12:57:20|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1640869050000|2021-12-30 12:57:30|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1640869070000|2021-12-30 12:57:50|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1640869080000|2021-12-30 12:58:00|2829|2823|2829|2823|2829|2823|2829|2823|1
1640869090000|2021-12-30 12:58:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640869100000|2021-12-30 12:58:20|2828.5|2822.5|2828|2822|2828.5|2822.5|2828|2822|2
1640869110000|2021-12-30 12:58:30|2827.8|2821.8|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|4
1640869120000|2021-12-30 12:58:40|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827|2821|3
1640869130000|2021-12-30 12:58:50|2827.5|2821.5|2828.3|2822.3|2828.3|2822.3|2827.5|2821.5|3
1640869140000|2021-12-30 12:59:00|2828|2822|2827.5|2821.5|2828|2822|2827.5|2821.5|3
1640869150000|2021-12-30 12:59:10|2827.8|2821.8|2828.3|2822.3|2828.3|2822.3|2827.8|2821.8|3
1640869160000|2021-12-30 12:59:20|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1640869180000|2021-12-30 12:59:40|2828.8|2822.8|2828|2822|2828.8|2822.8|2828|2822|4
1640869190000|2021-12-30 12:59:50|2828.8|2822.8|2828.8|2822.8|2829|2823|2828.8|2822.8|3
1640869200000|2021-12-30 13:00:00|2828.3|2822.3|2828|2822|2828.3|2822.3|2827.5|2821.5|12
1640869210000|2021-12-30 13:00:10|2827.8|2821.8|2826.8|2820.8|2827.8|2821.8|2826.8|2820.8|6
1640869220000|2021-12-30 13:00:20|2827.3|2821.3|2827|2821|2827.3|2821.3|2826.3|2820.3|5
1640869230000|2021-12-30 13:00:30|2826.8|2820.8|2828.5|2822.5|2828.5|2822.5|2826.5|2820.5|11
1640869240000|2021-12-30 13:00:40|2828.8|2822.8|2828.5|2822.5|2829|2823|2828|2822|6
1640869250000|2021-12-30 13:00:50|2828.8|2822.8|2830|2824|2830.3|2824.3|2828.5|2822.5|11
1640869260000|2021-12-30 13:01:00|2830.3|2824.3|2830.3|2824.3|2830.5|2824.5|2830|2824|5
1640869270000|2021-12-30 13:01:10|2830|2824|2829.5|2823.5|2830.3|2824.3|2829.3|2823.3|6
1640869280000|2021-12-30 13:01:20|2829.3|2823.3|2830|2824|2830.3|2824.3|2829.3|2823.3|7
1640869290000|2021-12-30 13:01:30|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2829.8|2823.8|5
1640869300000|2021-12-30 13:01:40|2831|2825|2830|2824|2831|2825|2829.8|2823.8|5
1640869310000|2021-12-30 13:01:50|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|3
1640869320000|2021-12-30 13:02:00|2829.5|2823.5|2830.3|2824.3|2830.3|2824.3|2829.5|2823.5|3
1640869330000|2021-12-30 13:02:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640869340000|2021-12-30 13:02:20|2830.8|2824.8|2830|2824|2830.8|2824.8|2830|2824|6
1640869380000|2021-12-30 13:03:00|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|6
1640869390000|2021-12-30 13:03:10|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1640869400000|2021-12-30 13:03:20|2830.3|2824.3|2828.8|2822.8|2830.3|2824.3|2828.5|2822.5|8
1640869410000|2021-12-30 13:03:30|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|4
1640869420000|2021-12-30 13:03:40|2829.3|2823.3|2829.8|2823.8|2829.8|2823.8|2829.3|2823.3|6
1640869430000|2021-12-30 13:03:50|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1640869440000|2021-12-30 13:04:00|2829.3|2823.3|2830.3|2824.3|2830.5|2824.5|2829.3|2823.3|18
1640869460000|2021-12-30 13:04:20|2830.5|2824.5|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|7
1640869480000|2021-12-30 13:04:40|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1640869500000|2021-12-30 13:05:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640869520000|2021-12-30 13:05:20|2831|2825|2831.8|2825.8|2831.8|2825.8|2831|2825|3
1640869530000|2021-12-30 13:05:30|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|4
1640869540000|2021-12-30 13:05:40|2831|2825|2831.5|2825.5|2831.5|2825.5|2831|2825|3
1640869550000|2021-12-30 13:05:50|2831.3|2825.3|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|3
1640869560000|2021-12-30 13:06:00|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640869570000|2021-12-30 13:06:10|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640869620000|2021-12-30 13:07:00|2831.5|2825.5|2830.5|2824.5|2831.5|2825.5|2830.5|2824.5|7
1640869630000|2021-12-30 13:07:10|2830|2824|2830|2824|2830|2824|2829.5|2823.5|5
1640869640000|2021-12-30 13:07:20|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|12
1640869650000|2021-12-30 13:07:30|2830.5|2824.5|2830|2824|2830.5|2824.5|2830|2824|3
1640869660000|2021-12-30 13:07:40|2830.5|2824.5|2831.5|2825.5|2831.5|2825.5|2830.5|2824.5|4
1640869670000|2021-12-30 13:07:50|2831.8|2825.8|2832|2826|2832|2826|2831.5|2825.5|7
1640869690000|2021-12-30 13:08:10|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1640869700000|2021-12-30 13:08:20|2832.8|2826.8|2832.8|2826.8|2833|2827|2832.8|2826.8|3
1640869720000|2021-12-30 13:08:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1640869730000|2021-12-30 13:08:50|2832|2826|2833.3|2827.3|2833.3|2827.3|2832|2826|5
1640869760000|2021-12-30 13:09:20|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1640869770000|2021-12-30 13:09:30|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|8
1640869780000|2021-12-30 13:09:40|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1640869790000|2021-12-30 13:09:50|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|4
1640869810000|2021-12-30 13:10:10|2833.5|2827.5|2832.5|2826.5|2833.5|2827.5|2832.5|2826.5|8
1640869820000|2021-12-30 13:10:20|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.3|2826.3|6
1640869830000|2021-12-30 13:10:30|2832.3|2826.3|2831.3|2825.3|2832.3|2826.3|2831.3|2825.3|5
1640869850000|2021-12-30 13:10:50|2831|2825|2831.5|2825.5|2831.8|2825.8|2831|2825|6
1640869860000|2021-12-30 13:11:00|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640869870000|2021-12-30 13:11:10|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1640869890000|2021-12-30 13:11:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640869910000|2021-12-30 13:11:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|3
1640869920000|2021-12-30 13:12:00|2831.5|2825.5|2831.3|2825.3|2831.8|2825.8|2831|2825|8
1640869930000|2021-12-30 13:12:10|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1640869940000|2021-12-30 13:12:20|2831|2825|2830.5|2824.5|2831|2825|2830.5|2824.5|5
1640869950000|2021-12-30 13:12:30|2830.3|2824.3|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|5
1640869960000|2021-12-30 13:12:40|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640869970000|2021-12-30 13:12:50|2830|2824|2830|2824|2830|2824|2829.8|2823.8|3
1640870000000|2021-12-30 13:13:20|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|2
1640870020000|2021-12-30 13:13:40|2830.5|2824.5|2829.5|2823.5|2830.5|2824.5|2829.5|2823.5|4
1640870030000|2021-12-30 13:13:50|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1640870040000|2021-12-30 13:14:00|2829.8|2823.8|2830|2824|2830.3|2824.3|2829.8|2823.8|3
1640870050000|2021-12-30 13:14:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640870070000|2021-12-30 13:14:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640870080000|2021-12-30 13:14:40|2830.8|2824.8|2831.3|2825.3|2831.5|2825.5|2830.8|2824.8|4
1640870090000|2021-12-30 13:14:50|2831.5|2825.5|2832.5|2826.5|2832.5|2826.5|2831.5|2825.5|5
1640870110000|2021-12-30 13:15:10|2832.8|2826.8|2832.8|2826.8|2833|2827|2832.8|2826.8|3
1640870120000|2021-12-30 13:15:20|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1640870130000|2021-12-30 13:15:30|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|3
1640870140000|2021-12-30 13:15:40|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|4
1640870150000|2021-12-30 13:15:50|2832|2826|2832|2826|2832|2826|2831.8|2825.8|5
1640870160000|2021-12-30 13:16:00|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|5
1640870170000|2021-12-30 13:16:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|3
1640870180000|2021-12-30 13:16:20|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832|2826|3
1640870200000|2021-12-30 13:16:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832|2826|5
1640870210000|2021-12-30 13:16:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640870220000|2021-12-30 13:17:00|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1640870230000|2021-12-30 13:17:10|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1640870240000|2021-12-30 13:17:20|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640870250000|2021-12-30 13:17:30|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640870260000|2021-12-30 13:17:40|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|4
1640870280000|2021-12-30 13:18:00|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|3
1640870300000|2021-12-30 13:18:20|2830.8|2824.8|2831|2825|2832|2826|2830.8|2824.8|4
1640870310000|2021-12-30 13:18:30|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|7
1640870330000|2021-12-30 13:18:50|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640870340000|2021-12-30 13:19:00|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1640870360000|2021-12-30 13:19:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640870370000|2021-12-30 13:19:30|2830.3|2824.3|2830.8|2824.8|2830.8|2824.8|2830.3|2824.3|4
1640870380000|2021-12-30 13:19:40|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1640870390000|2021-12-30 13:19:50|2831|2825|2831|2825|2831|2825|2831|2825|1
1640870400000|2021-12-30 13:20:00|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1640870410000|2021-12-30 13:20:10|2830.8|2824.8|2831.3|2825.3|2831.5|2825.5|2830.8|2824.8|3
1640870450000|2021-12-30 13:20:50|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.5|2824.5|5
1640870460000|2021-12-30 13:21:00|2830.5|2824.5|2830|2824|2830.5|2824.5|2830|2824|3
1640870470000|2021-12-30 13:21:10|2830.3|2824.3|2829.5|2823.5|2830.3|2824.3|2829.5|2823.5|3
1640870480000|2021-12-30 13:21:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640870490000|2021-12-30 13:21:30|2830|2824|2830|2824|2830.3|2824.3|2830|2824|3
1640870500000|2021-12-30 13:21:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640870520000|2021-12-30 13:22:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829|2823|5
1640870540000|2021-12-30 13:22:20|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640870560000|2021-12-30 13:22:40|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1640870610000|2021-12-30 13:23:30|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|3
1640870620000|2021-12-30 13:23:40|2830.3|2824.3|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|3
1640870630000|2021-12-30 13:23:50|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|4
1640870640000|2021-12-30 13:24:00|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|3
1640870650000|2021-12-30 13:24:10|2829.5|2823.5|2830.3|2824.3|2830.3|2824.3|2829.5|2823.5|3
1640870660000|2021-12-30 13:24:20|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|3
1640870680000|2021-12-30 13:24:40|2829|2823|2828.3|2822.3|2829|2823|2827.8|2821.8|16
1640870690000|2021-12-30 13:24:50|2828|2822|2828.5|2822.5|2828.8|2822.8|2828|2822|5
1640870700000|2021-12-30 13:25:00|2828.3|2822.3|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|3
1640870710000|2021-12-30 13:25:10|2828.5|2822.5|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|3
1640870720000|2021-12-30 13:25:20|2828.8|2822.8|2829.3|2823.3|2829.3|2823.3|2828.5|2822.5|5
1640870750000|2021-12-30 13:25:50|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1640870780000|2021-12-30 13:26:20|2829|2823|2828.8|2822.8|2829|2823|2828.5|2822.5|3
1640870790000|2021-12-30 13:26:30|2829|2823|2829.5|2823.5|2829.5|2823.5|2829|2823|3
1640870800000|2021-12-30 13:26:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640870810000|2021-12-30 13:26:50|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640870820000|2021-12-30 13:27:00|2830.3|2824.3|2829.8|2823.8|2830.8|2824.8|2829.5|2823.5|5
1640870830000|2021-12-30 13:27:10|2830|2824|2830|2824|2830|2824|2830|2824|1
1640870840000|2021-12-30 13:27:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640870850000|2021-12-30 13:27:30|2830.5|2824.5|2830.8|2824.8|2831|2825|2830.5|2824.5|4
1640870860000|2021-12-30 13:27:40|2830.3|2824.3|2829|2823|2830.3|2824.3|2828.5|2822.5|9
1640870870000|2021-12-30 13:27:50|2828.8|2822.8|2828.5|2822.5|2829.3|2823.3|2828.5|2822.5|5
1640870880000|2021-12-30 13:28:00|2829|2823|2828.3|2822.3|2829|2823|2827.8|2821.8|6
1640870890000|2021-12-30 13:28:10|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640870910000|2021-12-30 13:28:30|2828.8|2822.8|2829|2823|2829.3|2823.3|2828.8|2822.8|6
1640870920000|2021-12-30 13:28:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640870930000|2021-12-30 13:28:50|2830|2824|2830.3|2824.3|2830.8|2824.8|2830|2824|5
1640870940000|2021-12-30 13:29:00|2830|2824|2830.5|2824.5|2830.8|2824.8|2830|2824|5
1640870960000|2021-12-30 13:29:20|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|4
1640870970000|2021-12-30 13:29:30|2829|2823|2828|2822|2829|2823|2828|2822|6
1640870980000|2021-12-30 13:29:40|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|4
1640871000000|2021-12-30 13:30:00|2828.5|2822.5|2827.5|2821.5|2828.5|2822.5|2827.3|2821.3|10
1640871010000|2021-12-30 13:30:10|2828|2822|2827.8|2821.8|2828.3|2822.3|2827.5|2821.5|13
1640871020000|2021-12-30 13:30:20|2827.5|2821.5|2828.3|2822.3|2828.3|2822.3|2827.5|2821.5|5
1640871030000|2021-12-30 13:30:30|2828.5|2822.5|2826.8|2820.8|2828.8|2822.8|2826.8|2820.8|5
1640871040000|2021-12-30 13:30:40|2827.5|2821.5|2827.5|2821.5|2828|2822|2827.5|2821.5|4
1640871050000|2021-12-30 13:30:50|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|2
1640871060000|2021-12-30 13:31:00|2828.5|2822.5|2828.8|2822.8|2829|2823|2828.3|2822.3|6
1640871070000|2021-12-30 13:31:10|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640871080000|2021-12-30 13:31:20|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640871090000|2021-12-30 13:31:30|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|3
1640871100000|2021-12-30 13:31:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640871120000|2021-12-30 13:32:00|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640871130000|2021-12-30 13:32:10|2829.5|2823.5|2829|2823|2829.5|2823.5|2829|2823|2
1640871170000|2021-12-30 13:32:50|2829.3|2823.3|2829|2823|2829.5|2823.5|2829|2823|4
1640871180000|2021-12-30 13:33:00|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2827.8|2821.8|5
1640871190000|2021-12-30 13:33:10|2828.3|2822.3|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|3
1640871200000|2021-12-30 13:33:20|2828.5|2822.5|2829.3|2823.3|2829.3|2823.3|2828.5|2822.5|4
1640871210000|2021-12-30 13:33:30|2829.5|2823.5|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|3
1640871220000|2021-12-30 13:33:40|2829.8|2823.8|2830|2824|2830.5|2824.5|2829.8|2823.8|5
1640871230000|2021-12-30 13:33:50|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1640871240000|2021-12-30 13:34:00|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640871270000|2021-12-30 13:34:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640871280000|2021-12-30 13:34:40|2830.5|2824.5|2830.8|2824.8|2831.5|2825.5|2830.5|2824.5|7
1640871290000|2021-12-30 13:34:50|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|4
1640871300000|2021-12-30 13:35:00|2831.3|2825.3|2831.8|2825.8|2832|2826|2831.3|2825.3|5
1640871310000|2021-12-30 13:35:10|2832.5|2826.5|2832|2826|2832.5|2826.5|2831.8|2825.8|6
1640871320000|2021-12-30 13:35:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640871330000|2021-12-30 13:35:30|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|6
1640871340000|2021-12-30 13:35:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640871400000|2021-12-30 13:36:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640871410000|2021-12-30 13:36:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640871420000|2021-12-30 13:37:00|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1640871430000|2021-12-30 13:37:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640871440000|2021-12-30 13:37:20|2832|2826|2831|2825|2832.3|2826.3|2831|2825|10
1640871450000|2021-12-30 13:37:30|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1640871480000|2021-12-30 13:38:00|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640871490000|2021-12-30 13:38:10|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|2
1640871520000|2021-12-30 13:38:40|2831|2825|2831.3|2825.3|2831.5|2825.5|2831|2825|6
1640871530000|2021-12-30 13:38:50|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1640871540000|2021-12-30 13:39:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|3
1640871550000|2021-12-30 13:39:10|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640871570000|2021-12-30 13:39:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832|2826|3
1640871580000|2021-12-30 13:39:40|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640871600000|2021-12-30 13:40:00|2832|2826|2832|2826|2832|2826|2831.8|2825.8|3
1640871610000|2021-12-30 13:40:10|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832|2826|3
1640871620000|2021-12-30 13:40:20|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640871690000|2021-12-30 13:41:30|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1640871730000|2021-12-30 13:42:10|2832|2826|2831|2825|2832|2826|2830.8|2824.8|6
1640871780000|2021-12-30 13:43:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2830.8|2824.8|4
1640871810000|2021-12-30 13:43:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640871830000|2021-12-30 13:43:50|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1640871840000|2021-12-30 13:44:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1640871850000|2021-12-30 13:44:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1640871870000|2021-12-30 13:44:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640871890000|2021-12-30 13:44:50|2831.5|2825.5|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|3
1640871900000|2021-12-30 13:45:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640871920000|2021-12-30 13:45:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|3
1640871930000|2021-12-30 13:45:30|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640871940000|2021-12-30 13:45:40|2832|2826|2831.8|2825.8|2832|2826|2831.5|2825.5|5
1640871950000|2021-12-30 13:45:50|2832|2826|2832|2826|2832|2826|2831.8|2825.8|3
1640871990000|2021-12-30 13:46:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640872000000|2021-12-30 13:46:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|3
1640872010000|2021-12-30 13:46:50|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1640872020000|2021-12-30 13:47:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|3
1640872070000|2021-12-30 13:47:50|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640872080000|2021-12-30 13:48:00|2832|2826|2831.3|2825.3|2832|2826|2831|2825|6
1640872090000|2021-12-30 13:48:10|2831|2825|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|4
1640872100000|2021-12-30 13:48:20|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|4
1640872110000|2021-12-30 13:48:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1640872120000|2021-12-30 13:48:40|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1640872140000|2021-12-30 13:49:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640872150000|2021-12-30 13:49:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1640872170000|2021-12-30 13:49:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640872180000|2021-12-30 13:49:40|2831|2825|2831|2825|2831|2825|2831|2825|1
1640872200000|2021-12-30 13:50:00|2831.3|2825.3|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|2
1640872210000|2021-12-30 13:50:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1640872240000|2021-12-30 13:50:40|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|3
1640872250000|2021-12-30 13:50:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640872260000|2021-12-30 13:51:00|2830.5|2824.5|2831|2825|2831|2825|2830.5|2824.5|5
1640872290000|2021-12-30 13:51:30|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640872300000|2021-12-30 13:51:40|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1640872320000|2021-12-30 13:52:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640872330000|2021-12-30 13:52:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640872400000|2021-12-30 13:53:20|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1640872420000|2021-12-30 13:53:40|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831|2825|4
1640872430000|2021-12-30 13:53:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|3
1640872450000|2021-12-30 13:54:10|2832|2826|2832|2826|2832|2826|2831.5|2825.5|6
1640872460000|2021-12-30 13:54:20|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1640872470000|2021-12-30 13:54:30|2831.3|2825.3|2831.5|2825.5|2832|2826|2831.3|2825.3|5
1640872480000|2021-12-30 13:54:40|2831.8|2825.8|2832.3|2826.3|2832.5|2826.5|2831.8|2825.8|4
1640872490000|2021-12-30 13:54:50|2832|2826|2832.5|2826.5|2832.8|2826.8|2832|2826|5
1640872500000|2021-12-30 13:55:00|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832|2826|6
1640872510000|2021-12-30 13:55:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640872520000|2021-12-30 13:55:20|2832.3|2826.3|2832|2826|2832.3|2826.3|2831.8|2825.8|3
1640872550000|2021-12-30 13:55:50|2832.3|2826.3|2832|2826|2832.5|2826.5|2832|2826|4
1640872560000|2021-12-30 13:56:00|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640872580000|2021-12-30 13:56:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640872590000|2021-12-30 13:56:30|2832|2826|2832.3|2826.3|2832.5|2826.5|2832|2826|9
1640872600000|2021-12-30 13:56:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|5
1640872640000|2021-12-30 13:57:20|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1640872660000|2021-12-30 13:57:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640872670000|2021-12-30 13:57:50|2831.8|2825.8|2831.8|2825.8|2832|2826|2831.8|2825.8|3
1640872680000|2021-12-30 13:58:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1640872710000|2021-12-30 13:58:30|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640872720000|2021-12-30 13:58:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640872770000|2021-12-30 13:59:30|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1640872780000|2021-12-30 13:59:40|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|3
1640872790000|2021-12-30 13:59:50|2831.3|2825.3|2829.8|2823.8|2831.3|2825.3|2829.8|2823.8|6
1640872800000|2021-12-30 14:00:00|2829.5|2823.5|2830.3|2824.3|2830.3|2824.3|2829.5|2823.5|3
1640872810000|2021-12-30 14:00:10|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640872820000|2021-12-30 14:00:20|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|6
1640872830000|2021-12-30 14:00:30|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|7
1640872840000|2021-12-30 14:00:40|2830|2824|2830|2824|2830|2824|2829.8|2823.8|5
1640872850000|2021-12-30 14:00:50|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|3
1640872860000|2021-12-30 14:01:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1640872870000|2021-12-30 14:01:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640872880000|2021-12-30 14:01:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640872890000|2021-12-30 14:01:30|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640872910000|2021-12-30 14:01:50|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|4
1640872930000|2021-12-30 14:02:10|2830|2824|2830.8|2824.8|2830.8|2824.8|2830|2824|4
1640872940000|2021-12-30 14:02:20|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1640872950000|2021-12-30 14:02:30|2831|2825|2831|2825|2831|2825|2831|2825|1
1640872960000|2021-12-30 14:02:40|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640872980000|2021-12-30 14:03:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640872990000|2021-12-30 14:03:10|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2831.8|2825.8|3
1640873000000|2021-12-30 14:03:20|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|2
1640873010000|2021-12-30 14:03:30|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640873040000|2021-12-30 14:04:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1640873050000|2021-12-30 14:04:10|2831.8|2825.8|2832.5|2826.5|2832.5|2826.5|2831.8|2825.8|4
1640873060000|2021-12-30 14:04:20|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|3
1640873070000|2021-12-30 14:04:30|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640873100000|2021-12-30 14:05:00|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640873110000|2021-12-30 14:05:10|2832|2826|2831.5|2825.5|2832|2826|2831.5|2825.5|3
1640873120000|2021-12-30 14:05:20|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|4
1640873160000|2021-12-30 14:06:00|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|5
1640873170000|2021-12-30 14:06:10|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640873180000|2021-12-30 14:06:20|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|6
1640873190000|2021-12-30 14:06:30|2832.5|2826.5|2832|2826|2832.5|2826.5|2832|2826|5
1640873230000|2021-12-30 14:07:10|2832.3|2826.3|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|6
1640873240000|2021-12-30 14:07:20|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|4
1640873250000|2021-12-30 14:07:30|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|2
1640873260000|2021-12-30 14:07:40|2832.5|2826.5|2832.3|2826.3|2832.8|2826.8|2831.8|2825.8|6
1640873270000|2021-12-30 14:07:50|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640873280000|2021-12-30 14:08:00|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1640873290000|2021-12-30 14:08:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640873300000|2021-12-30 14:08:20|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1640873310000|2021-12-30 14:08:30|2832.3|2826.3|2832.8|2826.8|2832.8|2826.8|2832.3|2826.3|5
1640873380000|2021-12-30 14:09:40|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832|2826|3
1640873390000|2021-12-30 14:09:50|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640873430000|2021-12-30 14:10:30|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1640873440000|2021-12-30 14:10:40|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640873470000|2021-12-30 14:11:10|2831.3|2825.3|2831.8|2825.8|2832|2826|2831.3|2825.3|3
1640873480000|2021-12-30 14:11:20|2832|2826|2832|2826|2832|2826|2832|2826|1
1640873570000|2021-12-30 14:12:50|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1640873580000|2021-12-30 14:13:00|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640873590000|2021-12-30 14:13:10|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1640873600000|2021-12-30 14:13:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640873610000|2021-12-30 14:13:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832|2826|3
1640873620000|2021-12-30 14:13:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640873660000|2021-12-30 14:14:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832|2826|3
1640873670000|2021-12-30 14:14:30|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640873690000|2021-12-30 14:14:50|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640873700000|2021-12-30 14:15:00|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640873710000|2021-12-30 14:15:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640873750000|2021-12-30 14:15:50|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1640873790000|2021-12-30 14:16:30|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1640873800000|2021-12-30 14:16:40|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640873830000|2021-12-30 14:17:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1640873840000|2021-12-30 14:17:20|2832.3|2826.3|2832.8|2826.8|2833|2827|2832.3|2826.3|5
1640873870000|2021-12-30 14:17:50|2832.5|2826.5|2832|2826|2832.5|2826.5|2831.8|2825.8|7
1640873880000|2021-12-30 14:18:00|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|10
1640873890000|2021-12-30 14:18:10|2832|2826|2832.5|2826.5|2832.5|2826.5|2832|2826|3
1640873950000|2021-12-30 14:19:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640873960000|2021-12-30 14:19:20|2832.3|2826.3|2832|2826|2832.3|2826.3|2831.8|2825.8|4
1640873970000|2021-12-30 14:19:30|2831.8|2825.8|2831.5|2825.5|2832|2826|2831.3|2825.3|5
1640873980000|2021-12-30 14:19:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640874000000|2021-12-30 14:20:00|2831.5|2825.5|2831|2825|2831.5|2825.5|2831|2825|3
1640874020000|2021-12-30 14:20:20|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640874040000|2021-12-30 14:20:40|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640874050000|2021-12-30 14:20:50|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640874070000|2021-12-30 14:21:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|5
1640874090000|2021-12-30 14:21:30|2830|2824|2830|2824|2830|2824|2830|2824|1
1640874100000|2021-12-30 14:21:40|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1640874110000|2021-12-30 14:21:50|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640874140000|2021-12-30 14:22:20|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1640874150000|2021-12-30 14:22:30|2830|2824|2830|2824|2830|2824|2830|2824|1
1640874160000|2021-12-30 14:22:40|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|3
1640874170000|2021-12-30 14:22:50|2830|2824|2829.5|2823.5|2830|2824|2829.3|2823.3|4
1640874180000|2021-12-30 14:23:00|2829.3|2823.3|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|5
1640874210000|2021-12-30 14:23:30|2829.5|2823.5|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|3
1640874220000|2021-12-30 14:23:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640874230000|2021-12-30 14:23:50|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640874240000|2021-12-30 14:24:00|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1640874250000|2021-12-30 14:24:10|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|3
1640874260000|2021-12-30 14:24:20|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|3
1640874270000|2021-12-30 14:24:30|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|3
1640874280000|2021-12-30 14:24:40|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640874290000|2021-12-30 14:24:50|2830|2824|2831.3|2825.3|2831.3|2825.3|2830|2824|2
1640874300000|2021-12-30 14:25:00|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1640874310000|2021-12-30 14:25:10|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.5|2823.5|3
1640874320000|2021-12-30 14:25:20|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1640874340000|2021-12-30 14:25:40|2829|2823|2829|2823|2829|2823|2829|2823|1
1640874350000|2021-12-30 14:25:50|2829.3|2823.3|2829.8|2823.8|2829.8|2823.8|2829.3|2823.3|2
1640874360000|2021-12-30 14:26:00|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1640874370000|2021-12-30 14:26:10|2830|2824|2830|2824|2830|2824|2830|2824|1
1640874380000|2021-12-30 14:26:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640874390000|2021-12-30 14:26:30|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1640874410000|2021-12-30 14:26:50|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640874430000|2021-12-30 14:27:10|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1640874440000|2021-12-30 14:27:20|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1640874480000|2021-12-30 14:28:00|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829|2823|3
1640874550000|2021-12-30 14:29:10|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|5
1640874560000|2021-12-30 14:29:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640874610000|2021-12-30 14:30:10|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|4
1640874620000|2021-12-30 14:30:20|2830.5|2824.5|2830|2824|2830.5|2824.5|2830|2824|5
1640874630000|2021-12-30 14:30:30|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|6
1640874650000|2021-12-30 14:30:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640874660000|2021-12-30 14:31:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1640874670000|2021-12-30 14:31:10|2830.3|2824.3|2830.3|2824.3|2830.5|2824.5|2830|2824|7
1640874700000|2021-12-30 14:31:40|2830|2824|2830|2824|2830|2824|2830|2824|1
1640874710000|2021-12-30 14:31:50|2829.8|2823.8|2830|2824|2830|2824|2829.8|2823.8|2
1640874720000|2021-12-30 14:32:00|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830|2824|3
1640874730000|2021-12-30 14:32:10|2830.5|2824.5|2831|2825|2831.3|2825.3|2830.5|2824.5|4
1640874740000|2021-12-30 14:32:20|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1640874750000|2021-12-30 14:32:30|2830.8|2824.8|2831|2825|2831|2825|2830.5|2824.5|4
1640874800000|2021-12-30 14:33:20|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1640874820000|2021-12-30 14:33:40|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|3
1640874840000|2021-12-30 14:34:00|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640874850000|2021-12-30 14:34:10|2831.5|2825.5|2829.5|2823.5|2832|2826|2829.5|2823.5|8
1640874860000|2021-12-30 14:34:20|2829|2823|2830.5|2824.5|2830.5|2824.5|2829|2823|5
1640874870000|2021-12-30 14:34:30|2830.3|2824.3|2829.5|2823.5|2830.3|2824.3|2829.5|2823.5|6
1640874890000|2021-12-30 14:34:50|2829.8|2823.8|2830.5|2824.5|2830.8|2824.8|2829.8|2823.8|5
1640874900000|2021-12-30 14:35:00|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1640874910000|2021-12-30 14:35:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640874920000|2021-12-30 14:35:20|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|6
1640874930000|2021-12-30 14:35:30|2830|2824|2829.8|2823.8|2830.3|2824.3|2829.8|2823.8|4
1640874940000|2021-12-30 14:35:40|2830|2824|2830|2824|2830|2824|2830|2824|1
1640874950000|2021-12-30 14:35:50|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640874960000|2021-12-30 14:36:00|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1640874970000|2021-12-30 14:36:10|2830.3|2824.3|2829.5|2823.5|2830.3|2824.3|2829.5|2823.5|3
1640874980000|2021-12-30 14:36:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640874990000|2021-12-30 14:36:30|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640875000000|2021-12-30 14:36:40|2830|2824|2830.3|2824.3|2830.5|2824.5|2830|2824|4
1640875010000|2021-12-30 14:36:50|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640875020000|2021-12-30 14:37:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1640875030000|2021-12-30 14:37:10|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|3
1640875040000|2021-12-30 14:37:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640875050000|2021-12-30 14:37:30|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|4
1640875060000|2021-12-30 14:37:40|2830.5|2824.5|2831.5|2825.5|2831.5|2825.5|2830.5|2824.5|2
1640875090000|2021-12-30 14:38:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|3
1640875110000|2021-12-30 14:38:30|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|3
1640875120000|2021-12-30 14:38:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640875130000|2021-12-30 14:38:50|2832|2826|2832|2826|2832|2826|2831.5|2825.5|5
1640875150000|2021-12-30 14:39:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640875170000|2021-12-30 14:39:30|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.3|2825.3|3
1640875190000|2021-12-30 14:39:50|2832|2826|2832.3|2826.3|2832.5|2826.5|2831.8|2825.8|6
1640875200000|2021-12-30 14:40:00|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640875210000|2021-12-30 14:40:10|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640875220000|2021-12-30 14:40:20|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640875230000|2021-12-30 14:40:30|2831.5|2825.5|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|3
1640875270000|2021-12-30 14:41:10|2831.3|2825.3|2830.5|2824.5|2831.3|2825.3|2830.3|2824.3|4
1640875310000|2021-12-30 14:41:50|2830.3|2824.3|2829.5|2823.5|2830.3|2824.3|2829.5|2823.5|5
1640875320000|2021-12-30 14:42:00|2829.3|2823.3|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|3
1640875330000|2021-12-30 14:42:10|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640875350000|2021-12-30 14:42:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640875360000|2021-12-30 14:42:40|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|4
1640875370000|2021-12-30 14:42:50|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640875380000|2021-12-30 14:43:00|2829.3|2823.3|2829.8|2823.8|2829.8|2823.8|2829.3|2823.3|3
1640875390000|2021-12-30 14:43:10|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|5
1640875400000|2021-12-30 14:43:20|2829.8|2823.8|2829.8|2823.8|2830|2824|2829.8|2823.8|3
1640875410000|2021-12-30 14:43:30|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640875420000|2021-12-30 14:43:40|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1640875430000|2021-12-30 14:43:50|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640875440000|2021-12-30 14:44:00|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1640875450000|2021-12-30 14:44:10|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|4
1640875480000|2021-12-30 14:44:40|2829.3|2823.3|2829.5|2823.5|2829.8|2823.8|2829.3|2823.3|4
1640875510000|2021-12-30 14:45:10|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|4
1640875530000|2021-12-30 14:45:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640875560000|2021-12-30 14:46:00|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|5
1640875570000|2021-12-30 14:46:10|2830.3|2824.3|2831|2825|2831|2825|2830|2824|6
1640875580000|2021-12-30 14:46:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640875590000|2021-12-30 14:46:30|2831.5|2825.5|2831|2825|2831.5|2825.5|2831|2825|3
1640875600000|2021-12-30 14:46:40|2830.8|2824.8|2830.8|2824.8|2831|2825|2830.8|2824.8|3
1640875610000|2021-12-30 14:46:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640875630000|2021-12-30 14:47:10|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|5
1640875640000|2021-12-30 14:47:20|2829.8|2823.8|2830.5|2824.5|2830.5|2824.5|2829.8|2823.8|4
1640875650000|2021-12-30 14:47:30|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640875660000|2021-12-30 14:47:40|2831|2825|2828.8|2822.8|2831|2825|2828.8|2822.8|5
1640875670000|2021-12-30 14:47:50|2828|2822|2828.8|2822.8|2828.8|2822.8|2827.8|2821.8|5
1640875680000|2021-12-30 14:48:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640875690000|2021-12-30 14:48:10|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|3
1640875700000|2021-12-30 14:48:20|2829|2823|2829|2823|2829.3|2823.3|2829|2823|7
1640875710000|2021-12-30 14:48:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640875730000|2021-12-30 14:48:50|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640875740000|2021-12-30 14:49:00|2830|2824|2829.5|2823.5|2830|2824|2829.3|2823.3|4
1640875790000|2021-12-30 14:49:50|2829.3|2823.3|2827.5|2821.5|2829.3|2823.3|2827.5|2821.5|8
1640875800000|2021-12-30 14:50:00|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640875820000|2021-12-30 14:50:20|2828|2822|2829|2823|2829|2823|2828|2822|3
1640875830000|2021-12-30 14:50:30|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640875840000|2021-12-30 14:50:40|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1640875870000|2021-12-30 14:51:10|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1640875880000|2021-12-30 14:51:20|2828.8|2822.8|2829|2823|2829|2823|2828.5|2822.5|6
1640875890000|2021-12-30 14:51:30|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1640875930000|2021-12-30 14:52:10|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1640875940000|2021-12-30 14:52:20|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|2
1640875960000|2021-12-30 14:52:40|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640875990000|2021-12-30 14:53:10|2829|2823|2829|2823|2829|2823|2829|2823|1
1640876010000|2021-12-30 14:53:30|2829.5|2823.5|2828.3|2822.3|2829.5|2823.5|2828.3|2822.3|5
1640876020000|2021-12-30 14:53:40|2828|2822|2828|2822|2828|2822|2828|2822|1
1640876030000|2021-12-30 14:53:50|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640876040000|2021-12-30 14:54:00|2828.3|2822.3|2828.8|2822.8|2829|2823|2828.3|2822.3|6
1640876050000|2021-12-30 14:54:10|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1640876080000|2021-12-30 14:54:40|2829|2823|2829|2823|2829|2823|2829|2823|1
1640876150000|2021-12-30 14:55:50|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1640876160000|2021-12-30 14:56:00|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|5
1640876230000|2021-12-30 14:57:10|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|3
1640876260000|2021-12-30 14:57:40|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|3
1640876280000|2021-12-30 14:58:00|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|4
1640876380000|2021-12-30 14:59:40|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640876410000|2021-12-30 15:00:10|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1640876420000|2021-12-30 15:00:20|2828.5|2822.5|2828.5|2822.5|2828.8|2822.8|2828|2822|6
1640876430000|2021-12-30 15:00:30|2828|2822|2828.5|2822.5|2829|2823|2828|2822|8
1640876440000|2021-12-30 15:00:40|2828|2822|2828.8|2822.8|2828.8|2822.8|2828|2822|3
1640876460000|2021-12-30 15:01:00|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|2
1640876470000|2021-12-30 15:01:10|2829|2823|2829|2823|2829|2823|2829|2823|1
1640876500000|2021-12-30 15:01:40|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640876520000|2021-12-30 15:02:00|2828.5|2822.5|2829|2823|2829|2823|2828.5|2822.5|3
1640876530000|2021-12-30 15:02:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640876540000|2021-12-30 15:02:20|2828.5|2822.5|2828|2822|2828.5|2822.5|2827.8|2821.8|4
1640876550000|2021-12-30 15:02:30|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640876570000|2021-12-30 15:02:50|2828|2822|2828|2822|2828|2822|2828|2822|1
1640876580000|2021-12-30 15:03:00|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828|2822|5
1640876590000|2021-12-30 15:03:10|2828.5|2822.5|2829|2823|2829|2823|2828.5|2822.5|3
1640876600000|2021-12-30 15:03:20|2828.8|2822.8|2828.3|2822.3|2828.8|2822.8|2828.3|2822.3|3
1640876610000|2021-12-30 15:03:30|2828|2822|2828.5|2822.5|2828.5|2822.5|2828|2822|2
1640876620000|2021-12-30 15:03:40|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|3
1640876660000|2021-12-30 15:04:20|2828.5|2822.5|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|3
1640876670000|2021-12-30 15:04:30|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|5
1640876700000|2021-12-30 15:05:00|2828.3|2822.3|2828.5|2822.5|2828.5|2822.5|2828.3|2822.3|2
1640876710000|2021-12-30 15:05:10|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828|2822|5
1640876730000|2021-12-30 15:05:30|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1640876810000|2021-12-30 15:06:50|2828.3|2822.3|2827.5|2821.5|2828.3|2822.3|2827.5|2821.5|3
1640876850000|2021-12-30 15:07:30|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640876910000|2021-12-30 15:08:30|2828|2822|2828|2822|2828|2822|2828|2822|1
1640876920000|2021-12-30 15:08:40|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|2
1640876990000|2021-12-30 15:09:50|2827.5|2821.5|2826.5|2820.5|2827.5|2821.5|2826.5|2820.5|4
1640877000000|2021-12-30 15:10:00|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1640877030000|2021-12-30 15:10:30|2826.8|2820.8|2827.5|2821.5|2827.5|2821.5|2826.8|2820.8|2
1640877040000|2021-12-30 15:10:40|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640877050000|2021-12-30 15:10:50|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640877060000|2021-12-30 15:11:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640877090000|2021-12-30 15:11:30|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640877140000|2021-12-30 15:12:20|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640877190000|2021-12-30 15:13:10|2827.3|2821.3|2826.5|2820.5|2827.3|2821.3|2826.5|2820.5|4
1640877200000|2021-12-30 15:13:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640877210000|2021-12-30 15:13:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1640877220000|2021-12-30 15:13:40|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640877240000|2021-12-30 15:14:00|2827|2821|2827|2821|2827|2821|2827|2821|1
1640877250000|2021-12-30 15:14:10|2826.5|2820.5|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|3
1640877260000|2021-12-30 15:14:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640877270000|2021-12-30 15:14:30|2827|2821|2827.5|2821.5|2827.8|2821.8|2826.8|2820.8|5
1640877300000|2021-12-30 15:15:00|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|3
1640877360000|2021-12-30 15:16:00|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1640877370000|2021-12-30 15:16:10|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1640877400000|2021-12-30 15:16:40|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640877420000|2021-12-30 15:17:00|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|2
1640877430000|2021-12-30 15:17:10|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2826.5|2820.5|5
1640877440000|2021-12-30 15:17:20|2827.3|2821.3|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|3
1640877450000|2021-12-30 15:17:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|3
1640877460000|2021-12-30 15:17:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827|2821|7
1640877470000|2021-12-30 15:17:50|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1640877490000|2021-12-30 15:18:10|2827.5|2821.5|2827|2821|2827.5|2821.5|2827|2821|3
1640877570000|2021-12-30 15:19:30|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640877590000|2021-12-30 15:19:50|2827|2821|2825.8|2819.8|2827|2821|2825.8|2819.8|5
1640877600000|2021-12-30 15:20:00|2826|2820|2826|2820|2826|2820|2826|2820|1
1640877610000|2021-12-30 15:20:10|2825.8|2819.8|2825.8|2819.8|2826|2820|2825.8|2819.8|3
1640877680000|2021-12-30 15:21:20|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1640877700000|2021-12-30 15:21:40|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|3
1640877710000|2021-12-30 15:21:50|2825.3|2819.3|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|4
1640877720000|2021-12-30 15:22:00|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640877730000|2021-12-30 15:22:10|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640877740000|2021-12-30 15:22:20|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1640877780000|2021-12-30 15:23:00|2826|2820|2826|2820|2826|2820|2826|2820|1
1640877840000|2021-12-30 15:24:00|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640877860000|2021-12-30 15:24:20|2826.5|2820.5|2826|2820|2826.5|2820.5|2826|2820|2
1640877870000|2021-12-30 15:24:30|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|2
1640877880000|2021-12-30 15:24:40|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640877890000|2021-12-30 15:24:50|2826|2820|2826|2820|2826|2820|2826|2820|1
1640877910000|2021-12-30 15:25:10|2826.5|2820.5|2826|2820|2826.5|2820.5|2826|2820|2
1640877940000|2021-12-30 15:25:40|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640877960000|2021-12-30 15:26:00|2826.3|2820.3|2827.3|2821.3|2827.3|2821.3|2826.3|2820.3|4
1640877970000|2021-12-30 15:26:10|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1640877990000|2021-12-30 15:26:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640878000000|2021-12-30 15:26:40|2827.8|2821.8|2828|2822|2828|2822|2827.8|2821.8|2
1640878050000|2021-12-30 15:27:30|2827.8|2821.8|2827.3|2821.3|2827.8|2821.8|2827|2821|6
1640878060000|2021-12-30 15:27:40|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640878110000|2021-12-30 15:28:30|2827.3|2821.3|2826.8|2820.8|2827.3|2821.3|2826.8|2820.8|2
1640878120000|2021-12-30 15:28:40|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1640878130000|2021-12-30 15:28:50|2826.5|2820.5|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|3
1640878140000|2021-12-30 15:29:00|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640878160000|2021-12-30 15:29:20|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1640878170000|2021-12-30 15:29:30|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|4
1640878180000|2021-12-30 15:29:40|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1640878190000|2021-12-30 15:29:50|2826.5|2820.5|2826|2820|2826.5|2820.5|2826|2820|6
1640878200000|2021-12-30 15:30:00|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640878220000|2021-12-30 15:30:20|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640878230000|2021-12-30 15:30:30|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640878290000|2021-12-30 15:31:30|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|3
1640878340000|2021-12-30 15:32:20|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|5
1640878350000|2021-12-30 15:32:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640878380000|2021-12-30 15:33:00|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1640878400000|2021-12-30 15:33:20|2826|2820|2826.5|2820.5|2826.5|2820.5|2826|2820|2
1640878410000|2021-12-30 15:33:30|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640878420000|2021-12-30 15:33:40|2826.5|2820.5|2827.3|2821.3|2827.3|2821.3|2826.5|2820.5|3
1640878430000|2021-12-30 15:33:50|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640878440000|2021-12-30 15:34:00|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1640878450000|2021-12-30 15:34:10|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1640878460000|2021-12-30 15:34:20|2828|2822|2828|2822|2828|2822|2828|2822|1
1640878480000|2021-12-30 15:34:40|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640878490000|2021-12-30 15:34:50|2827.3|2821.3|2826.8|2820.8|2827.3|2821.3|2826.8|2820.8|3
1640878500000|2021-12-30 15:35:00|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640878510000|2021-12-30 15:35:10|2826|2820|2826.3|2820.3|2826.5|2820.5|2826|2820|4
1640878560000|2021-12-30 15:36:00|2826|2820|2825.8|2819.8|2826|2820|2825.5|2819.5|4
1640878570000|2021-12-30 15:36:10|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1640878580000|2021-12-30 15:36:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1640878630000|2021-12-30 15:37:10|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640878650000|2021-12-30 15:37:30|2826.3|2820.3|2826|2820|2826.3|2820.3|2825.8|2819.8|4
1640878660000|2021-12-30 15:37:40|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640878670000|2021-12-30 15:37:50|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640878710000|2021-12-30 15:38:30|2825.8|2819.8|2825.8|2819.8|2826|2820|2825.8|2819.8|3
1640878750000|2021-12-30 15:39:10|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|3
1640878810000|2021-12-30 15:40:10|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1640878820000|2021-12-30 15:40:20|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640878830000|2021-12-30 15:40:30|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|2
1640878840000|2021-12-30 15:40:40|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640878880000|2021-12-30 15:41:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1640878920000|2021-12-30 15:42:00|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640878930000|2021-12-30 15:42:10|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1640878940000|2021-12-30 15:42:20|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|3
1640878950000|2021-12-30 15:42:30|2825|2819|2825|2819|2825|2819|2824.8|2818.8|3
1640879000000|2021-12-30 15:43:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640879050000|2021-12-30 15:44:10|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640879060000|2021-12-30 15:44:20|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640879070000|2021-12-30 15:44:30|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|2
1640879080000|2021-12-30 15:44:40|2825.3|2819.3|2823|2817|2825.3|2819.3|2823|2817|6
1640879100000|2021-12-30 15:45:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640879110000|2021-12-30 15:45:10|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2822.8|2816.8|2
1640879120000|2021-12-30 15:45:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1640879130000|2021-12-30 15:45:30|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640879160000|2021-12-30 15:46:00|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1640879170000|2021-12-30 15:46:10|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640879180000|2021-12-30 15:46:20|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640879200000|2021-12-30 15:46:40|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640879220000|2021-12-30 15:47:00|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640879230000|2021-12-30 15:47:10|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1640879240000|2021-12-30 15:47:20|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640879250000|2021-12-30 15:47:30|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640879260000|2021-12-30 15:47:40|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1640879280000|2021-12-30 15:48:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640879330000|2021-12-30 15:48:50|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640879340000|2021-12-30 15:49:00|2822.5|2816.5|2823|2817|2823|2817|2822.5|2816.5|3
1640879370000|2021-12-30 15:49:30|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640879380000|2021-12-30 15:49:40|2823|2817|2823|2817|2823|2817|2823|2817|1
1640879400000|2021-12-30 15:50:00|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822.3|2816.3|3
1640879420000|2021-12-30 15:50:20|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1640879460000|2021-12-30 15:51:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1640879480000|2021-12-30 15:51:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640879490000|2021-12-30 15:51:30|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|3
1640879500000|2021-12-30 15:51:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640879510000|2021-12-30 15:51:50|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640879520000|2021-12-30 15:52:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1640879530000|2021-12-30 15:52:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640879550000|2021-12-30 15:52:30|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|5
1640879570000|2021-12-30 15:52:50|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640879580000|2021-12-30 15:53:00|2823|2817|2822.8|2816.8|2823|2817|2822.5|2816.5|6
1640879590000|2021-12-30 15:53:10|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1640879640000|2021-12-30 15:54:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640879670000|2021-12-30 15:54:30|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640879690000|2021-12-30 15:54:50|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1640879730000|2021-12-30 15:55:30|2821.5|2815.5|2820.8|2814.8|2821.5|2815.5|2820.8|2814.8|5
1640879740000|2021-12-30 15:55:40|2821|2815|2821|2815|2821.5|2815.5|2821|2815|5
1640879750000|2021-12-30 15:55:50|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1640879760000|2021-12-30 15:56:00|2820.8|2814.8|2821.3|2815.3|2821.3|2815.3|2820.8|2814.8|3
1640879780000|2021-12-30 15:56:20|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1640879820000|2021-12-30 15:57:00|2821|2815|2821|2815|2821|2815|2821|2815|1
1640879830000|2021-12-30 15:57:10|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640879840000|2021-12-30 15:57:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640879850000|2021-12-30 15:57:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640879890000|2021-12-30 15:58:10|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1640879900000|2021-12-30 15:58:20|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1640879920000|2021-12-30 15:58:40|2822|2816|2822.5|2816.5|2822.5|2816.5|2822|2816|2
1640879950000|2021-12-30 15:59:10|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640879960000|2021-12-30 15:59:20|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640879980000|2021-12-30 15:59:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640880000000|2021-12-30 16:00:00|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.3|2815.3|3
1640880070000|2021-12-30 16:01:10|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1640880180000|2021-12-30 16:03:00|2822.3|2816.3|2823|2817|2823|2817|2822.3|2816.3|4
1640880200000|2021-12-30 16:03:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|3
1640880260000|2021-12-30 16:04:20|2822.5|2816.5|2822.8|2816.8|2823|2817|2822.5|2816.5|6
1640880270000|2021-12-30 16:04:30|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1640880350000|2021-12-30 16:05:50|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640880370000|2021-12-30 16:06:10|2822.3|2816.3|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|3
1640880520000|2021-12-30 16:08:40|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640880590000|2021-12-30 16:09:50|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640880600000|2021-12-30 16:10:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|3
1640880610000|2021-12-30 16:10:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640880730000|2021-12-30 16:12:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640880810000|2021-12-30 16:13:30|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640880900000|2021-12-30 16:15:00|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640880950000|2021-12-30 16:15:50|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640880960000|2021-12-30 16:16:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640880970000|2021-12-30 16:16:10|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640880990000|2021-12-30 16:16:30|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640881010000|2021-12-30 16:16:50|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640881020000|2021-12-30 16:17:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640881060000|2021-12-30 16:17:40|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640881080000|2021-12-30 16:18:00|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|4
1640881090000|2021-12-30 16:18:10|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640881120000|2021-12-30 16:18:40|2822.3|2816.3|2821.5|2815.5|2822.3|2816.3|2821.5|2815.5|2
1640881160000|2021-12-30 16:19:20|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2820.8|2814.8|5
1640881170000|2021-12-30 16:19:30|2821|2815|2821|2815|2821.3|2815.3|2821|2815|3
1640881180000|2021-12-30 16:19:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640881200000|2021-12-30 16:20:00|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1640881210000|2021-12-30 16:20:10|2821|2815|2821|2815|2821|2815|2821|2815|1
1640881220000|2021-12-30 16:20:20|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640881250000|2021-12-30 16:20:50|2821.5|2815.5|2822.8|2816.8|2822.8|2816.8|2821.5|2815.5|3
1640881260000|2021-12-30 16:21:00|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640881270000|2021-12-30 16:21:10|2821.8|2815.8|2822.8|2816.8|2822.8|2816.8|2821.8|2815.8|4
1640881280000|2021-12-30 16:21:20|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640881290000|2021-12-30 16:21:30|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|6
1640881320000|2021-12-30 16:22:00|2822.5|2816.5|2823|2817|2823|2817|2822.5|2816.5|2
1640881340000|2021-12-30 16:22:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640881350000|2021-12-30 16:22:30|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640881400000|2021-12-30 16:23:20|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640881410000|2021-12-30 16:23:30|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640881420000|2021-12-30 16:23:40|2822|2816|2821.3|2815.3|2822|2816|2821|2815|5
1640881440000|2021-12-30 16:24:00|2821.5|2815.5|2821.3|2815.3|2821.8|2815.8|2821.3|2815.3|3
1640881450000|2021-12-30 16:24:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640881480000|2021-12-30 16:24:40|2819.5|2813.5|2818.8|2812.8|2819.8|2813.8|2818.8|2812.8|4
1640881500000|2021-12-30 16:25:00|2819|2813|2819.5|2813.5|2819.5|2813.5|2819|2813|2
1640881510000|2021-12-30 16:25:10|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1640881520000|2021-12-30 16:25:20|2820.5|2814.5|2820|2814|2820.5|2814.5|2820|2814|3
1640881540000|2021-12-30 16:25:40|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1640881550000|2021-12-30 16:25:50|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640881560000|2021-12-30 16:26:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640881570000|2021-12-30 16:26:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640881600000|2021-12-30 16:26:40|2820|2814|2820.5|2814.5|2820.5|2814.5|2820|2814|2
1640881610000|2021-12-30 16:26:50|2820.3|2814.3|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|3
1640881620000|2021-12-30 16:27:00|2820.3|2814.3|2820.5|2814.5|2820.8|2814.8|2820.3|2814.3|6
1640881630000|2021-12-30 16:27:10|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640881650000|2021-12-30 16:27:30|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640881670000|2021-12-30 16:27:50|2820|2814|2820|2814|2820|2814|2820|2814|1
1640881700000|2021-12-30 16:28:20|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1640881710000|2021-12-30 16:28:30|2820|2814|2820|2814|2820|2814|2820|2814|1
1640881750000|2021-12-30 16:29:10|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1640881760000|2021-12-30 16:29:20|2819.8|2813.8|2819|2813|2820|2814|2819|2813|4
1640881770000|2021-12-30 16:29:30|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640881780000|2021-12-30 16:29:40|2818.8|2812.8|2818.3|2812.3|2818.8|2812.8|2818.3|2812.3|2
1640881790000|2021-12-30 16:29:50|2818.5|2812.5|2819|2813|2819|2813|2818.5|2812.5|5
1640881800000|2021-12-30 16:30:00|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819|2813|3
1640881810000|2021-12-30 16:30:10|2819.5|2813.5|2820.5|2814.5|2820.5|2814.5|2819.5|2813.5|3
1640881840000|2021-12-30 16:30:40|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1640881850000|2021-12-30 16:30:50|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640881860000|2021-12-30 16:31:00|2820.8|2814.8|2821|2815|2821|2815|2820.5|2814.5|6
1640881880000|2021-12-30 16:31:20|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|4
1640881900000|2021-12-30 16:31:40|2821.3|2815.3|2822.3|2816.3|2822.3|2816.3|2821|2815|4
1640881920000|2021-12-30 16:32:00|2822|2816|2821.8|2815.8|2822|2816|2821.5|2815.5|6
1640881940000|2021-12-30 16:32:20|2822|2816|2822|2816|2822|2816|2822|2816|1
1640881970000|2021-12-30 16:32:50|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1640881980000|2021-12-30 16:33:00|2821.3|2815.3|2821.3|2815.3|2821.5|2815.5|2820.8|2814.8|7
1640881990000|2021-12-30 16:33:10|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1640882000000|2021-12-30 16:33:20|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640882010000|2021-12-30 16:33:30|2820.8|2814.8|2820|2814|2820.8|2814.8|2820|2814|2
1640882050000|2021-12-30 16:34:10|2820.5|2814.5|2820|2814|2820.5|2814.5|2820|2814|2
1640882060000|2021-12-30 16:34:20|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1640882090000|2021-12-30 16:34:50|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1640882100000|2021-12-30 16:35:00|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640882150000|2021-12-30 16:35:50|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640882170000|2021-12-30 16:36:10|2821|2815|2821|2815|2821|2815|2821|2815|1
1640882190000|2021-12-30 16:36:30|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1640882200000|2021-12-30 16:36:40|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640882210000|2021-12-30 16:36:50|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1640882220000|2021-12-30 16:37:00|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1640882260000|2021-12-30 16:37:40|2820.8|2814.8|2820.8|2814.8|2821|2815|2820.8|2814.8|3
1640882300000|2021-12-30 16:38:20|2821|2815|2821|2815|2821|2815|2821|2815|1
1640882340000|2021-12-30 16:39:00|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1640882360000|2021-12-30 16:39:20|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640882420000|2021-12-30 16:40:20|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640882430000|2021-12-30 16:40:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640882450000|2021-12-30 16:40:50|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640882530000|2021-12-30 16:42:10|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640882540000|2021-12-30 16:42:20|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640882550000|2021-12-30 16:42:30|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640882570000|2021-12-30 16:42:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640882580000|2021-12-30 16:43:00|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.3|2814.3|5
1640882590000|2021-12-30 16:43:10|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640882600000|2021-12-30 16:43:20|2820.8|2814.8|2821.3|2815.3|2821.3|2815.3|2820.8|2814.8|2
1640882620000|2021-12-30 16:43:40|2821|2815|2821|2815|2821|2815|2821|2815|1
1640882640000|2021-12-30 16:44:00|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640882650000|2021-12-30 16:44:10|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|2
1640882660000|2021-12-30 16:44:20|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|2
1640882670000|2021-12-30 16:44:30|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1640882680000|2021-12-30 16:44:40|2821.3|2815.3|2821|2815|2821.3|2815.3|2821|2815|4
1640882690000|2021-12-30 16:44:50|2820.8|2814.8|2820.3|2814.3|2820.8|2814.8|2820.3|2814.3|2
1640882710000|2021-12-30 16:45:10|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640882730000|2021-12-30 16:45:30|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640882740000|2021-12-30 16:45:40|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1640882760000|2021-12-30 16:46:00|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1640882770000|2021-12-30 16:46:10|2818.8|2812.8|2819|2813|2819|2813|2818.8|2812.8|2
1640882820000|2021-12-30 16:47:00|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640882840000|2021-12-30 16:47:20|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640882890000|2021-12-30 16:48:10|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1640882910000|2021-12-30 16:48:30|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640882920000|2021-12-30 16:48:40|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640882930000|2021-12-30 16:48:50|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1640882940000|2021-12-30 16:49:00|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1640882950000|2021-12-30 16:49:10|2819.8|2813.8|2819.8|2813.8|2820|2814|2819.8|2813.8|3
1640883010000|2021-12-30 16:50:10|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819|2813|4
1640883020000|2021-12-30 16:50:20|2819|2813|2818.5|2812.5|2819|2813|2818.5|2812.5|4
1640883040000|2021-12-30 16:50:40|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640883060000|2021-12-30 16:51:00|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640883100000|2021-12-30 16:51:40|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640883110000|2021-12-30 16:51:50|2818.8|2812.8|2818.8|2812.8|2819|2813|2818.8|2812.8|3
1640883120000|2021-12-30 16:52:00|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640883130000|2021-12-30 16:52:10|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640883170000|2021-12-30 16:52:50|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640883190000|2021-12-30 16:53:10|2818.8|2812.8|2819.3|2813.3|2819.3|2813.3|2818.8|2812.8|2
1640883200000|2021-12-30 16:53:20|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1640883250000|2021-12-30 16:54:10|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640883260000|2021-12-30 16:54:20|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|2
1640883270000|2021-12-30 16:54:30|2820|2814|2820|2814|2820|2814|2820|2814|1
1640883290000|2021-12-30 16:54:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2819.8|2813.8|4
1640883320000|2021-12-30 16:55:20|2820|2814|2820.8|2814.8|2820.8|2814.8|2820|2814|4
1640883330000|2021-12-30 16:55:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|3
1640883380000|2021-12-30 16:56:20|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640883390000|2021-12-30 16:56:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640883460000|2021-12-30 16:57:40|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640883480000|2021-12-30 16:58:00|2820.5|2814.5|2820|2814|2820.5|2814.5|2820|2814|3
1640883490000|2021-12-30 16:58:10|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1640883510000|2021-12-30 16:58:30|2819.8|2813.8|2820.8|2814.8|2820.8|2814.8|2819.8|2813.8|2
1640883520000|2021-12-30 16:58:40|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|4
1640883540000|2021-12-30 16:59:00|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|2
1640883590000|2021-12-30 16:59:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640883600000|2021-12-30 17:00:00|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1640883620000|2021-12-30 17:00:20|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1640883630000|2021-12-30 17:00:30|2820|2814|2820|2814|2820|2814|2820|2814|1
1640883640000|2021-12-30 17:00:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640883650000|2021-12-30 17:00:50|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640883670000|2021-12-30 17:01:10|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1640883690000|2021-12-30 17:01:30|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1640883700000|2021-12-30 17:01:40|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1640883730000|2021-12-30 17:02:10|2817.5|2811.5|2817.8|2811.8|2818|2812|2817.5|2811.5|3
1640883750000|2021-12-30 17:02:30|2816.5|2810.5|2817.5|2811.5|2817.5|2811.5|2816.5|2810.5|2
1640883760000|2021-12-30 17:02:40|2817.3|2811.3|2817|2811|2817.5|2811.5|2817|2811|3
1640883790000|2021-12-30 17:03:10|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1640883800000|2021-12-30 17:03:20|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1640883820000|2021-12-30 17:03:40|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640883910000|2021-12-30 17:05:10|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640883960000|2021-12-30 17:06:00|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|4
1640884020000|2021-12-30 17:07:00|2817|2811|2817|2811|2817|2811|2817|2811|1
1640884100000|2021-12-30 17:08:20|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640884110000|2021-12-30 17:08:30|2817|2811|2817|2811|2817|2811|2817|2811|1
1640884150000|2021-12-30 17:09:10|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640884160000|2021-12-30 17:09:20|2817.5|2811.5|2818.3|2812.3|2818.3|2812.3|2817.5|2811.5|2
1640884190000|2021-12-30 17:09:50|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1640884230000|2021-12-30 17:10:30|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|2
1640884300000|2021-12-30 17:11:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640884370000|2021-12-30 17:12:50|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1640884380000|2021-12-30 17:13:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640884420000|2021-12-30 17:13:40|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640884490000|2021-12-30 17:14:50|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640884540000|2021-12-30 17:15:40|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640884600000|2021-12-30 17:16:40|2817|2811|2816.8|2810.8|2817|2811|2816.8|2810.8|2
1640884630000|2021-12-30 17:17:10|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1640884650000|2021-12-30 17:17:30|2817|2811|2817.5|2811.5|2817.5|2811.5|2817|2811|2
1640884670000|2021-12-30 17:17:50|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1640884680000|2021-12-30 17:18:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817|2811|5
1640884700000|2021-12-30 17:18:20|2817|2811|2816.8|2810.8|2817|2811|2816.8|2810.8|2
1640884750000|2021-12-30 17:19:10|2817|2811|2816.8|2810.8|2817|2811|2816.8|2810.8|2
1640884760000|2021-12-30 17:19:20|2817|2811|2817|2811|2817|2811|2817|2811|1
1640884770000|2021-12-30 17:19:30|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640884790000|2021-12-30 17:19:50|2817|2811|2816.8|2810.8|2817|2811|2816.8|2810.8|2
1640884820000|2021-12-30 17:20:20|2817|2811|2817|2811|2817|2811|2817|2811|1
1640884830000|2021-12-30 17:20:30|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640884850000|2021-12-30 17:20:50|2817|2811|2817|2811|2817|2811|2817|2811|1
1640884870000|2021-12-30 17:21:10|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1640884890000|2021-12-30 17:21:30|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1640884930000|2021-12-30 17:22:10|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1640884950000|2021-12-30 17:22:30|2816.8|2810.8|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|2
1640884960000|2021-12-30 17:22:40|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640885000000|2021-12-30 17:23:20|2816.3|2810.3|2814.8|2808.8|2816.3|2810.3|2814.8|2808.8|3
1640885060000|2021-12-30 17:24:20|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640885120000|2021-12-30 17:25:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640885140000|2021-12-30 17:25:40|2813.8|2807.8|2814.8|2808.8|2814.8|2808.8|2813.8|2807.8|2
1640885150000|2021-12-30 17:25:50|2815|2809|2815|2809|2815|2809|2815|2809|1
1640885250000|2021-12-30 17:27:30|2814.8|2808.8|2814.5|2808.5|2814.8|2808.8|2814.5|2808.5|2
1640885380000|2021-12-30 17:29:40|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640885440000|2021-12-30 17:30:40|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640885490000|2021-12-30 17:31:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640885540000|2021-12-30 17:32:20|2815|2809|2815|2809|2815|2809|2815|2809|1
1640885590000|2021-12-30 17:33:10|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640885680000|2021-12-30 17:34:40|2813.8|2807.8|2814.5|2808.5|2814.5|2808.5|2813.8|2807.8|2
1640885700000|2021-12-30 17:35:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640885710000|2021-12-30 17:35:10|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640885940000|2021-12-30 17:39:00|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1640885950000|2021-12-30 17:39:10|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1640885960000|2021-12-30 17:39:20|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640886030000|2021-12-30 17:40:30|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640886040000|2021-12-30 17:40:40|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1640886090000|2021-12-30 17:41:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640886150000|2021-12-30 17:42:30|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1640886190000|2021-12-30 17:43:10|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640886240000|2021-12-30 17:44:00|2815|2809|2816.3|2810.3|2816.3|2810.3|2815|2809|2
1640886250000|2021-12-30 17:44:10|2815.8|2809.8|2816.3|2810.3|2816.3|2810.3|2815.8|2809.8|2
1640886300000|2021-12-30 17:45:00|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1640886330000|2021-12-30 17:45:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640886410000|2021-12-30 17:46:50|2816.3|2810.3|2816|2810|2816.3|2810.3|2815.8|2809.8|3
1640886440000|2021-12-30 17:47:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640886450000|2021-12-30 17:47:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640886590000|2021-12-30 17:49:50|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640886610000|2021-12-30 17:50:10|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640886620000|2021-12-30 17:50:20|2815|2809|2815|2809|2815|2809|2815|2809|1
1640886780000|2021-12-30 17:53:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640886880000|2021-12-30 17:54:40|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640886930000|2021-12-30 17:55:30|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640887040000|2021-12-30 17:57:20|2815|2809|2815|2809|2815|2809|2815|2809|1
1640887060000|2021-12-30 17:57:40|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640912520000|2021-12-31 01:02:00|2816.6|2810.6|2814.1|2808.1|2816.6|2810.6|2814.1|2808.1|9
1640912530000|2021-12-31 01:02:10|2814.4|2808.4|2813.9|2807.9|2814.4|2808.4|2813.9|2807.9|5
1640912540000|2021-12-31 01:02:20|2814.1|2808.1|2815.1|2809.1|2815.9|2809.9|2813.8|2807.8|8
1640912550000|2021-12-31 01:02:30|2815.6|2809.6|2816.4|2810.4|2816.4|2810.4|2815.6|2809.6|8
1640912560000|2021-12-31 01:02:40|2816.6|2810.6|2817.6|2811.6|2817.6|2811.6|2816.6|2810.6|11
1640912570000|2021-12-31 01:02:50|2817.9|2811.9|2818.6|2812.6|2818.6|2812.6|2817.9|2811.9|3
1640912580000|2021-12-31 01:03:00|2818.9|2812.9|2819.1|2813.1|2819.6|2813.6|2818.6|2812.6|5
1640912590000|2021-12-31 01:03:10|2818.9|2812.9|2818.9|2812.9|2819.1|2813.1|2818.9|2812.9|3
1640912600000|2021-12-31 01:03:20|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1640912610000|2021-12-31 01:03:30|2818.9|2812.9|2820.6|2814.6|2820.8|2814.8|2818.9|2812.9|5
1640912620000|2021-12-31 01:03:40|2820.4|2814.4|2819.9|2813.9|2820.4|2814.4|2819.9|2813.9|2
1640912650000|2021-12-31 01:04:10|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1640912670000|2021-12-31 01:04:30|2819.9|2813.9|2820.1|2814.1|2820.1|2814.1|2819.6|2813.6|3
1640912680000|2021-12-31 01:04:40|2820.4|2814.4|2820.4|2814.4|2820.5|2814.5|2819.9|2813.9|5
1640912700000|2021-12-31 01:05:00|2819.9|2813.9|2820.6|2814.6|2820.6|2814.6|2819.9|2813.9|4
1640912710000|2021-12-31 01:05:10|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1640912760000|2021-12-31 01:06:00|2819.9|2813.9|2819.1|2813.1|2819.9|2813.9|2819.1|2813.1|3
1640912770000|2021-12-31 01:06:10|2819.4|2813.4|2819.1|2813.1|2819.4|2813.4|2819.1|2813.1|2
1640912790000|2021-12-31 01:06:30|2818.9|2812.9|2819.4|2813.4|2819.4|2813.4|2818.9|2812.9|3
1640912830000|2021-12-31 01:07:10|2819.1|2813.1|2818.6|2812.6|2819.1|2813.1|2818.4|2812.4|5
1640912840000|2021-12-31 01:07:20|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640912850000|2021-12-31 01:07:30|2818.6|2812.6|2818.6|2812.6|2818.9|2812.9|2818.6|2812.6|3
1640912860000|2021-12-31 01:07:40|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640912870000|2021-12-31 01:07:50|2818.6|2812.6|2818.9|2812.9|2819.1|2813.1|2818.6|2812.6|4
1640912880000|2021-12-31 01:08:00|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1640912890000|2021-12-31 01:08:10|2819.4|2813.4|2819.1|2813.1|2819.4|2813.4|2819.1|2813.1|2
1640912900000|2021-12-31 01:08:20|2819.4|2813.4|2819.1|2813.1|2819.4|2813.4|2819.1|2813.1|2
1640912910000|2021-12-31 01:08:30|2818.9|2812.9|2819.1|2813.1|2819.1|2813.1|2818.9|2812.9|2
1640912940000|2021-12-31 01:09:00|2819.4|2813.4|2819.9|2813.9|2819.9|2813.9|2819.4|2813.4|2
1640912970000|2021-12-31 01:09:30|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1640913000000|2021-12-31 01:10:00|2820.5|2814.5|2820.1|2814.1|2820.6|2814.6|2820|2814|7
1640913010000|2021-12-31 01:10:10|2819.9|2813.9|2820.3|2814.3|2820.3|2814.3|2819.6|2813.6|6
1640913020000|2021-12-31 01:10:20|2820.1|2814.1|2820|2814|2820.1|2814.1|2818.9|2812.9|12
1640913030000|2021-12-31 01:10:30|2819.6|2813.6|2820.6|2814.6|2820.6|2814.6|2819.6|2813.6|8
1640913040000|2021-12-31 01:10:40|2820.1|2814.1|2820.6|2814.6|2820.6|2814.6|2820.1|2814.1|3
1640913050000|2021-12-31 01:10:50|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1640913060000|2021-12-31 01:11:00|2819.4|2813.4|2819.5|2813.5|2819.9|2813.9|2819.4|2813.4|4
1640913070000|2021-12-31 01:11:10|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1640913080000|2021-12-31 01:11:20|2819.4|2813.4|2819.9|2813.9|2819.9|2813.9|2819.4|2813.4|4
1640913090000|2021-12-31 01:11:30|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1640913120000|2021-12-31 01:12:00|2819.9|2813.9|2820.1|2814.1|2820.1|2814.1|2819.9|2813.9|2
1640913140000|2021-12-31 01:12:20|2820.5|2814.5|2820.6|2814.6|2820.6|2814.6|2820.5|2814.5|2
1640913150000|2021-12-31 01:12:30|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1640913170000|2021-12-31 01:12:50|2820.9|2814.9|2820.4|2814.4|2820.9|2814.9|2820.4|2814.4|2
1640913180000|2021-12-31 01:13:00|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.6|2814.6|3
1640913200000|2021-12-31 01:13:20|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1640913230000|2021-12-31 01:13:50|2821.1|2815.1|2820.6|2814.6|2821.1|2815.1|2820.6|2814.6|2
1640913300000|2021-12-31 01:15:00|2820.8|2814.8|2820.6|2814.6|2820.8|2814.8|2820.6|2814.6|2
1640913310000|2021-12-31 01:15:10|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640913320000|2021-12-31 01:15:20|2820.9|2814.9|2822.3|2816.3|2822.3|2816.3|2820.9|2814.9|2
1640913330000|2021-12-31 01:15:30|2822.1|2816.1|2821.9|2815.9|2822.1|2816.1|2821.9|2815.9|2
1640913340000|2021-12-31 01:15:40|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|1
1640913350000|2021-12-31 01:15:50|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1640913360000|2021-12-31 01:16:00|2821.1|2815.1|2819.6|2813.6|2821.1|2815.1|2819.5|2813.5|8
1640913370000|2021-12-31 01:16:10|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1640913390000|2021-12-31 01:16:30|2819.4|2813.4|2818.6|2812.6|2819.5|2813.5|2818.6|2812.6|3
1640913400000|2021-12-31 01:16:40|2819.4|2813.4|2820.1|2814.1|2820.1|2814.1|2819.4|2813.4|8
1640913410000|2021-12-31 01:16:50|2820.3|2814.3|2820.6|2814.6|2820.6|2814.6|2819.8|2813.8|9
1640913420000|2021-12-31 01:17:00|2820.4|2814.4|2820.6|2814.6|2820.6|2814.6|2820.1|2814.1|5
1640913430000|2021-12-31 01:17:10|2820.9|2814.9|2821.6|2815.6|2821.8|2815.8|2820.9|2814.9|6
1640913450000|2021-12-31 01:17:30|2821.3|2815.3|2821.4|2815.4|2821.6|2815.6|2820.4|2814.4|13
1640913460000|2021-12-31 01:17:40|2821.1|2815.1|2821.1|2815.1|2821.4|2815.4|2820.9|2814.9|7
1640913470000|2021-12-31 01:17:50|2820.9|2814.9|2821.3|2815.3|2821.3|2815.3|2820.9|2814.9|4
1640913480000|2021-12-31 01:18:00|2820.9|2814.9|2820.8|2814.8|2821.3|2815.3|2820.8|2814.8|9
1640913490000|2021-12-31 01:18:10|2820.9|2814.9|2819.8|2813.8|2820.9|2814.9|2819.8|2813.8|2
1640913500000|2021-12-31 01:18:20|2819.9|2813.9|2820|2814|2820|2814|2819.9|2813.9|2
1640913510000|2021-12-31 01:18:30|2819.6|2813.6|2819.4|2813.4|2820.1|2814.1|2819.3|2813.3|8
1640913520000|2021-12-31 01:18:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640913530000|2021-12-31 01:18:50|2820.1|2814.1|2820.4|2814.4|2820.6|2814.6|2820.1|2814.1|4
1640913540000|2021-12-31 01:19:00|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1640913550000|2021-12-31 01:19:10|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.3|2813.3|4
1640913560000|2021-12-31 01:19:20|2819.3|2813.3|2819.6|2813.6|2819.6|2813.6|2819.3|2813.3|14
1640913570000|2021-12-31 01:19:30|2819.9|2813.9|2819.8|2813.8|2819.9|2813.9|2819.6|2813.6|6
1640913590000|2021-12-31 01:19:50|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1640913600000|2021-12-31 01:20:00|2820|2814|2820.4|2814.4|2820.6|2814.6|2819.9|2813.9|8
1640913620000|2021-12-31 01:20:20|2820.5|2814.5|2820.6|2814.6|2820.6|2814.6|2820.5|2814.5|2
1640913630000|2021-12-31 01:20:30|2821.1|2815.1|2820.8|2814.8|2821.3|2815.3|2820.6|2814.6|5
1640913650000|2021-12-31 01:20:50|2821.1|2815.1|2821.3|2815.3|2821.3|2815.3|2821.1|2815.1|2
1640913660000|2021-12-31 01:21:00|2820.9|2814.9|2821.1|2815.1|2821.1|2815.1|2820.9|2814.9|4
1640913670000|2021-12-31 01:21:10|2820.9|2814.9|2820.9|2814.9|2821.3|2815.3|2820.4|2814.4|9
1640913680000|2021-12-31 01:21:20|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|4
1640913690000|2021-12-31 01:21:30|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640913700000|2021-12-31 01:21:40|2820.4|2814.4|2820.4|2814.4|2820.8|2814.8|2820.1|2814.1|5
1640913710000|2021-12-31 01:21:50|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1640913720000|2021-12-31 01:22:00|2820.4|2814.4|2820.1|2814.1|2820.6|2814.6|2820.1|2814.1|4
1640913730000|2021-12-31 01:22:10|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1640913740000|2021-12-31 01:22:20|2820.1|2814.1|2820|2814|2820.1|2814.1|2819.9|2813.9|3
1640913760000|2021-12-31 01:22:40|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1640913780000|2021-12-31 01:23:00|2820.1|2814.1|2820.5|2814.5|2820.5|2814.5|2820.1|2814.1|7
1640913790000|2021-12-31 01:23:10|2820.3|2814.3|2819.9|2813.9|2820.3|2814.3|2819.6|2813.6|4
1640913800000|2021-12-31 01:23:20|2819.6|2813.6|2819.8|2813.8|2819.8|2813.8|2819.6|2813.6|2
1640913810000|2021-12-31 01:23:30|2819.4|2813.4|2819|2813|2819.4|2813.4|2819|2813|2
1640913830000|2021-12-31 01:23:50|2818.9|2812.9|2818.4|2812.4|2818.9|2812.9|2818.4|2812.4|2
1640913900000|2021-12-31 01:25:00|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640913920000|2021-12-31 01:25:20|2818.8|2812.8|2819|2813|2819|2813|2818.8|2812.8|2
1640913930000|2021-12-31 01:25:30|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640913960000|2021-12-31 01:26:00|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1640913970000|2021-12-31 01:26:10|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|4
1640914000000|2021-12-31 01:26:40|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1640914030000|2021-12-31 01:27:10|2818.9|2812.9|2819.1|2813.1|2819.1|2813.1|2818.9|2812.9|2
1640914040000|2021-12-31 01:27:20|2818.9|2812.9|2818.4|2812.4|2818.9|2812.9|2818.4|2812.4|2
1640914060000|2021-12-31 01:27:40|2818.1|2812.1|2817.6|2811.6|2818.1|2812.1|2816.9|2810.9|5
1640914070000|2021-12-31 01:27:50|2817.9|2811.9|2819.4|2813.4|2819.4|2813.4|2817.9|2811.9|9
1640914080000|2021-12-31 01:28:00|2819|2813|2819|2813|2819|2813|2819|2813|1
1640914090000|2021-12-31 01:28:10|2819.4|2813.4|2819.8|2813.8|2819.8|2813.8|2819.4|2813.4|3
1640914100000|2021-12-31 01:28:20|2820|2814|2820|2814|2820|2814|2820|2814|1
1640914110000|2021-12-31 01:28:30|2819.8|2813.8|2819.6|2813.6|2819.8|2813.8|2819.6|2813.6|2
1640914120000|2021-12-31 01:28:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640914130000|2021-12-31 01:28:50|2819.5|2813.5|2819.6|2813.6|2819.6|2813.6|2819.5|2813.5|2
1640914150000|2021-12-31 01:29:10|2819.4|2813.4|2819.1|2813.1|2819.4|2813.4|2819.1|2813.1|3
1640914160000|2021-12-31 01:29:20|2818.9|2812.9|2818.9|2812.9|2819.1|2813.1|2818.6|2812.6|5
1640914180000|2021-12-31 01:29:40|2819.1|2813.1|2818.9|2812.9|2819.1|2813.1|2818.9|2812.9|2
1640914200000|2021-12-31 01:30:00|2818.6|2812.6|2819.1|2813.1|2819.4|2813.4|2818.6|2812.6|5
1640914210000|2021-12-31 01:30:10|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.6|2812.6|3
1640914220000|2021-12-31 01:30:20|2819.1|2813.1|2819.6|2813.6|2819.6|2813.6|2818.9|2812.9|4
1640914240000|2021-12-31 01:30:40|2819.3|2813.3|2819.1|2813.1|2819.3|2813.3|2818.9|2812.9|4
1640914250000|2021-12-31 01:30:50|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.6|2812.6|3
1640914260000|2021-12-31 01:31:00|2819.1|2813.1|2817.6|2811.6|2819.1|2813.1|2817.6|2811.6|5
1640914270000|2021-12-31 01:31:10|2818|2812|2818.1|2812.1|2818.1|2812.1|2818|2812|2
1640914280000|2021-12-31 01:31:20|2818.5|2812.5|2817.9|2811.9|2818.9|2812.9|2817.9|2811.9|5
1640914290000|2021-12-31 01:31:30|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640914300000|2021-12-31 01:31:40|2818.4|2812.4|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|2
1640914320000|2021-12-31 01:32:00|2817.9|2811.9|2816.9|2810.9|2817.9|2811.9|2816.9|2810.9|2
1640914330000|2021-12-31 01:32:10|2817.1|2811.1|2817|2811|2817.5|2811.5|2817|2811|4
1640914340000|2021-12-31 01:32:20|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640914360000|2021-12-31 01:32:40|2816.8|2810.8|2816.6|2810.6|2816.8|2810.8|2816.6|2810.6|2
1640914370000|2021-12-31 01:32:50|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2815.9|2809.9|3
1640914380000|2021-12-31 01:33:00|2815.9|2809.9|2814.8|2808.8|2815.9|2809.9|2814.8|2808.8|5
1640914390000|2021-12-31 01:33:10|2815.1|2809.1|2814.9|2808.9|2815.1|2809.1|2814.6|2808.6|3
1640914400000|2021-12-31 01:33:20|2815.1|2809.1|2815.6|2809.6|2815.6|2809.6|2814.9|2808.9|5
1640914410000|2021-12-31 01:33:30|2815.4|2809.4|2815.9|2809.9|2815.9|2809.9|2815.4|2809.4|5
1640914420000|2021-12-31 01:33:40|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640914430000|2021-12-31 01:33:50|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.1|2809.1|4
1640914440000|2021-12-31 01:34:00|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640914450000|2021-12-31 01:34:10|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1640914460000|2021-12-31 01:34:20|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640914470000|2021-12-31 01:34:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640914480000|2021-12-31 01:34:40|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|3
1640914500000|2021-12-31 01:35:00|2814.8|2808.8|2815.4|2809.4|2815.4|2809.4|2814.5|2808.5|6
1640914510000|2021-12-31 01:35:10|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1640914520000|2021-12-31 01:35:20|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640914530000|2021-12-31 01:35:30|2815.1|2809.1|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|7
1640914540000|2021-12-31 01:35:40|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.1|2809.1|3
1640914550000|2021-12-31 01:35:50|2815|2809|2814.4|2808.4|2815.1|2809.1|2814.4|2808.4|5
1640914560000|2021-12-31 01:36:00|2814.8|2808.8|2814.6|2808.6|2814.9|2808.9|2814.4|2808.4|8
1640914570000|2021-12-31 01:36:10|2814.9|2808.9|2814.4|2808.4|2815.1|2809.1|2814.4|2808.4|6
1640914580000|2021-12-31 01:36:20|2814.6|2808.6|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|2
1640914590000|2021-12-31 01:36:30|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.5|2808.5|3
1640914600000|2021-12-31 01:36:40|2814.4|2808.4|2814.8|2808.8|2814.8|2808.8|2814.4|2808.4|3
1640914610000|2021-12-31 01:36:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640914620000|2021-12-31 01:37:00|2814.1|2808.1|2814.4|2808.4|2814.4|2808.4|2814.1|2808.1|2
1640914630000|2021-12-31 01:37:10|2814.8|2808.8|2814.9|2808.9|2814.9|2808.9|2814.8|2808.8|2
1640914650000|2021-12-31 01:37:30|2815.1|2809.1|2814.9|2808.9|2815.5|2809.5|2814.6|2808.6|8
1640914660000|2021-12-31 01:37:40|2814.6|2808.6|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|2
1640914680000|2021-12-31 01:38:00|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1640914690000|2021-12-31 01:38:10|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640914700000|2021-12-31 01:38:20|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|1
1640914720000|2021-12-31 01:38:40|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2812.6|2806.6|5
1640914730000|2021-12-31 01:38:50|2813.1|2807.1|2813.6|2807.6|2813.6|2807.6|2813.1|2807.1|3
1640914740000|2021-12-31 01:39:00|2813.4|2807.4|2812.8|2806.8|2813.4|2807.4|2812.8|2806.8|6
1640914750000|2021-12-31 01:39:10|2812.9|2806.9|2813.1|2807.1|2813.1|2807.1|2812.9|2806.9|2
1640914760000|2021-12-31 01:39:20|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1640914800000|2021-12-31 01:40:00|2813.9|2807.9|2813.6|2807.6|2813.9|2807.9|2813.6|2807.6|2
1640914810000|2021-12-31 01:40:10|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|1
1640914840000|2021-12-31 01:40:40|2813.1|2807.1|2813|2807|2813.1|2807.1|2813|2807|2
1640914850000|2021-12-31 01:40:50|2813.1|2807.1|2813.4|2807.4|2813.5|2807.5|2813.1|2807.1|3
1640914860000|2021-12-31 01:41:00|2813|2807|2813.4|2807.4|2813.4|2807.4|2813|2807|2
1640914870000|2021-12-31 01:41:10|2812.9|2806.9|2812.8|2806.8|2812.9|2806.9|2812.6|2806.6|4
1640914880000|2021-12-31 01:41:20|2812.6|2806.6|2812.9|2806.9|2812.9|2806.9|2812.6|2806.6|2
1640914890000|2021-12-31 01:41:30|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|1
1640914900000|2021-12-31 01:41:40|2812.4|2806.4|2812.1|2806.1|2812.4|2806.4|2812.1|2806.1|2
1640914920000|2021-12-31 01:42:00|2812|2806|2810.6|2804.6|2812|2806|2810.6|2804.6|4
1640914930000|2021-12-31 01:42:10|2810.9|2804.9|2810.9|2804.9|2811.1|2805.1|2810.9|2804.9|3
1640914940000|2021-12-31 01:42:20|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|1
1640914950000|2021-12-31 01:42:30|2811|2805|2811|2805|2811.1|2805.1|2811|2805|5
1640914960000|2021-12-31 01:42:40|2811.1|2805.1|2811|2805|2811.1|2805.1|2811|2805|2
1640914970000|2021-12-31 01:42:50|2810.8|2804.8|2811.9|2805.9|2811.9|2805.9|2810.8|2804.8|3
1640915010000|2021-12-31 01:43:30|2812|2806|2812|2806|2812|2806|2812|2806|1
1640915030000|2021-12-31 01:43:50|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1640915040000|2021-12-31 01:44:00|2811.9|2805.9|2811.3|2805.3|2811.9|2805.9|2811.3|2805.3|4
1640915050000|2021-12-31 01:44:10|2811.6|2805.6|2811.8|2805.8|2811.8|2805.8|2811.6|2805.6|2
1640915070000|2021-12-31 01:44:30|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1640915080000|2021-12-31 01:44:40|2811.1|2805.1|2811.1|2805.1|2811.5|2805.5|2811.1|2805.1|3
1640915090000|2021-12-31 01:44:50|2811.6|2805.6|2811.1|2805.1|2811.6|2805.6|2811.1|2805.1|2
1640915110000|2021-12-31 01:45:10|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|1
1640915190000|2021-12-31 01:46:30|2811.1|2805.1|2811.1|2805.1|2811.3|2805.3|2810.9|2804.9|6
1640915200000|2021-12-31 01:46:40|2811.5|2805.5|2810.9|2804.9|2811.5|2805.5|2810.9|2804.9|2
1640915210000|2021-12-31 01:46:50|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|1
1640915230000|2021-12-31 01:47:10|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1640915250000|2021-12-31 01:47:30|2810.1|2804.1|2810.4|2804.4|2810.4|2804.4|2810.1|2804.1|14
1640915260000|2021-12-31 01:47:40|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|1
1640915270000|2021-12-31 01:47:50|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|1
1640915280000|2021-12-31 01:48:00|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1640915300000|2021-12-31 01:48:20|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|1
1640915310000|2021-12-31 01:48:30|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1640915320000|2021-12-31 01:48:40|2811.5|2805.5|2811.1|2805.1|2811.5|2805.5|2811.1|2805.1|2
1640915340000|2021-12-31 01:49:00|2811.4|2805.4|2812|2806|2812|2806|2811.4|2805.4|2
1640915350000|2021-12-31 01:49:10|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1640915360000|2021-12-31 01:49:20|2811.1|2805.1|2810.9|2804.9|2811.1|2805.1|2810.9|2804.9|2
1640915370000|2021-12-31 01:49:30|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|2810.6|2804.6|1
1640915390000|2021-12-31 01:49:50|2810.4|2804.4|2810.1|2804.1|2810.4|2804.4|2810.1|2804.1|2
1640915400000|2021-12-31 01:50:00|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1640915430000|2021-12-31 01:50:30|2810.1|2804.1|2809.5|2803.5|2810.1|2804.1|2809.5|2803.5|3
1640915450000|2021-12-31 01:50:50|2809.6|2803.6|2808.4|2802.4|2809.6|2803.6|2808.4|2802.4|5
1640915460000|2021-12-31 01:51:00|2808.6|2802.6|2808.9|2802.9|2808.9|2802.9|2808.6|2802.6|2
1640915470000|2021-12-31 01:51:10|2808.6|2802.6|2807.9|2801.9|2808.6|2802.6|2807.5|2801.5|11
1640915480000|2021-12-31 01:51:20|2807.5|2801.5|2807.4|2801.4|2807.5|2801.5|2807.4|2801.4|2
1640915500000|2021-12-31 01:51:40|2807.6|2801.6|2808.1|2802.1|2808.4|2802.4|2807.6|2801.6|3
1640915510000|2021-12-31 01:51:50|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|2807.8|2801.8|1
1640915520000|2021-12-31 01:52:00|2808.1|2802.1|2808.1|2802.1|2808.4|2802.4|2808.1|2802.1|5
1640915540000|2021-12-31 01:52:20|2807.9|2801.9|2807.4|2801.4|2807.9|2801.9|2807.4|2801.4|2
1640915550000|2021-12-31 01:52:30|2807.8|2801.8|2808|2802|2808.1|2802.1|2807.8|2801.8|4
1640915560000|2021-12-31 01:52:40|2808.4|2802.4|2808.1|2802.1|2808.4|2802.4|2808.1|2802.1|4
1640915570000|2021-12-31 01:52:50|2808.4|2802.4|2808.1|2802.1|2808.4|2802.4|2808.1|2802.1|6
1640915580000|2021-12-31 01:53:00|2808.4|2802.4|2808.1|2802.1|2808.4|2802.4|2808.1|2802.1|6
1640915600000|2021-12-31 01:53:20|2808.4|2802.4|2806.9|2800.9|2808.4|2802.4|2806.4|2800.4|5
1640915610000|2021-12-31 01:53:30|2806.8|2800.8|2806.6|2800.6|2806.8|2800.8|2806.6|2800.6|2
1640915620000|2021-12-31 01:53:40|2806.4|2800.4|2806.6|2800.6|2806.6|2800.6|2806.4|2800.4|2
1640915630000|2021-12-31 01:53:50|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|2806.8|2800.8|1
1640915650000|2021-12-31 01:54:10|2806.6|2800.6|2806.4|2800.4|2806.8|2800.8|2806.4|2800.4|4
1640915670000|2021-12-31 01:54:30|2806.5|2800.5|2806.4|2800.4|2806.5|2800.5|2806.4|2800.4|2
1640915690000|2021-12-31 01:54:50|2806|2800|2805.4|2799.4|2806|2800|2805.1|2799.1|4
1640915700000|2021-12-31 01:55:00|2805.6|2799.6|2805.9|2799.9|2805.9|2799.9|2805.6|2799.6|6
1640915710000|2021-12-31 01:55:10|2805.8|2799.8|2806|2800|2806|2800|2805.8|2799.8|4
1640915720000|2021-12-31 01:55:20|2805.9|2799.9|2805.4|2799.4|2805.9|2799.9|2805.4|2799.4|4
1640915740000|2021-12-31 01:55:40|2805.1|2799.1|2805.1|2799.1|2805.1|2799.1|2804.9|2798.9|3
1640915750000|2021-12-31 01:55:50|2805.4|2799.4|2805.1|2799.1|2805.4|2799.4|2805.1|2799.1|4
1640915790000|2021-12-31 01:56:30|2805.4|2799.4|2805.6|2799.6|2806.1|2800.1|2805.4|2799.4|4
1640915800000|2021-12-31 01:56:40|2805.9|2799.9|2805.6|2799.6|2805.9|2799.9|2805.6|2799.6|2
1640915810000|2021-12-31 01:56:50|2805.9|2799.9|2806.1|2800.1|2806.1|2800.1|2805.9|2799.9|2
1640915820000|2021-12-31 01:57:00|2805.9|2799.9|2806.4|2800.4|2806.4|2800.4|2805.9|2799.9|6
1640915840000|2021-12-31 01:57:20|2806.6|2800.6|2806.9|2800.9|2806.9|2800.9|2806.6|2800.6|2
1640915850000|2021-12-31 01:57:30|2807.1|2801.1|2807.4|2801.4|2807.9|2801.9|2807.1|2801.1|6
1640915860000|2021-12-31 01:57:40|2807.1|2801.1|2807.4|2801.4|2807.4|2801.4|2806.9|2800.9|4
1640915870000|2021-12-31 01:57:50|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|2807.6|2801.6|1
1640915880000|2021-12-31 01:58:00|2807.4|2801.4|2807.1|2801.1|2807.4|2801.4|2807.1|2801.1|2
1640915900000|2021-12-31 01:58:20|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|2807.4|2801.4|1
1640915910000|2021-12-31 01:58:30|2807.6|2801.6|2806.9|2800.9|2807.6|2801.6|2806.9|2800.9|6
1640915920000|2021-12-31 01:58:40|2807.1|2801.1|2806.8|2800.8|2807.1|2801.1|2806.8|2800.8|2
1640915930000|2021-12-31 01:58:50|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1640915940000|2021-12-31 01:59:00|2806.9|2800.9|2807.4|2801.4|2807.4|2801.4|2806.9|2800.9|2
1640915950000|2021-12-31 01:59:10|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|1
1640915960000|2021-12-31 01:59:20|2808.1|2802.1|2808.6|2802.6|2809|2803|2808.1|2802.1|6
1640915980000|2021-12-31 01:59:40|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|1
1640915990000|2021-12-31 01:59:50|2809.1|2803.1|2808.9|2802.9|2809.1|2803.1|2808.9|2802.9|2
1640916000000|2021-12-31 02:00:00|2809|2803|2808|2802|2809|2803|2808|2802|5
1640916010000|2021-12-31 02:00:10|2807.8|2801.8|2808.1|2802.1|2808.4|2802.4|2807.8|2801.8|5
1640916040000|2021-12-31 02:00:40|2807.8|2801.8|2807.4|2801.4|2807.8|2801.8|2807.1|2801.1|4
1640916050000|2021-12-31 02:00:50|2807.6|2801.6|2807.9|2801.9|2807.9|2801.9|2807.6|2801.6|2
1640916060000|2021-12-31 02:01:00|2808.1|2802.1|2807.9|2801.9|2808.3|2802.3|2807.9|2801.9|4
1640916070000|2021-12-31 02:01:10|2808.1|2802.1|2807.9|2801.9|2808.1|2802.1|2807.9|2801.9|2
1640916100000|2021-12-31 02:01:40|2808.1|2802.1|2807.9|2801.9|2808.1|2802.1|2807.9|2801.9|2
1640916110000|2021-12-31 02:01:50|2808.1|2802.1|2808.6|2802.6|2809|2803|2808.1|2802.1|4
1640916120000|2021-12-31 02:02:00|2808.9|2802.9|2808.9|2802.9|2809|2803|2808.9|2802.9|3
1640916130000|2021-12-31 02:02:10|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|2808.5|2802.5|1
1640916140000|2021-12-31 02:02:20|2808.3|2802.3|2808.1|2802.1|2808.3|2802.3|2807.9|2801.9|4
1640916150000|2021-12-31 02:02:30|2807.9|2801.9|2807.6|2801.6|2807.9|2801.9|2807.6|2801.6|2
1640916160000|2021-12-31 02:02:40|2807.4|2801.4|2807.1|2801.1|2807.4|2801.4|2807.1|2801.1|2
1640916170000|2021-12-31 02:02:50|2807.4|2801.4|2807.9|2801.9|2807.9|2801.9|2807.4|2801.4|5
1640916180000|2021-12-31 02:03:00|2808.1|2802.1|2808.4|2802.4|2808.4|2802.4|2808.1|2802.1|4
1640916190000|2021-12-31 02:03:10|2808.1|2802.1|2807.6|2801.6|2808.1|2802.1|2807.1|2801.1|3
1640916200000|2021-12-31 02:03:20|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|2807.9|2801.9|1
1640916210000|2021-12-31 02:03:30|2807.6|2801.6|2807.9|2801.9|2807.9|2801.9|2807.6|2801.6|2
1640916220000|2021-12-31 02:03:40|2808.1|2802.1|2808.4|2802.4|2808.4|2802.4|2807.9|2801.9|6
1640916230000|2021-12-31 02:03:50|2808.6|2802.6|2808.1|2802.1|2808.6|2802.6|2808.1|2802.1|3
1640916260000|2021-12-31 02:04:20|2808.4|2802.4|2808.5|2802.5|2808.6|2802.6|2808.4|2802.4|3
1640916270000|2021-12-31 02:04:30|2808.6|2802.6|2808.5|2802.5|2808.6|2802.6|2808.5|2802.5|2
1640916280000|2021-12-31 02:04:40|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|1
1640916300000|2021-12-31 02:05:00|2808.4|2802.4|2808.1|2802.1|2808.4|2802.4|2808.1|2802.1|4
1640916310000|2021-12-31 02:05:10|2807.8|2801.8|2806.9|2800.9|2807.8|2801.8|2806.9|2800.9|5
1640916320000|2021-12-31 02:05:20|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|2806.6|2800.6|1
1640916340000|2021-12-31 02:05:40|2806.4|2800.4|2806.1|2800.1|2806.6|2800.6|2806.1|2800.1|8
1640916350000|2021-12-31 02:05:50|2806.4|2800.4|2806.6|2800.6|2806.6|2800.6|2806.1|2800.1|10
1640916360000|2021-12-31 02:06:00|2807.1|2801.1|2807.4|2801.4|2807.4|2801.4|2806.9|2800.9|4
1640916380000|2021-12-31 02:06:20|2807.1|2801.1|2806.6|2800.6|2807.1|2801.1|2806.6|2800.6|2
1640916390000|2021-12-31 02:06:30|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|2806.9|2800.9|1
1640916400000|2021-12-31 02:06:40|2807.4|2801.4|2807.9|2801.9|2807.9|2801.9|2807.4|2801.4|5
1640916410000|2021-12-31 02:06:50|2807.5|2801.5|2807.4|2801.4|2807.5|2801.5|2807.4|2801.4|2
1640916420000|2021-12-31 02:07:00|2807.1|2801.1|2806.9|2800.9|2807.1|2801.1|2806.9|2800.9|2
1640916430000|2021-12-31 02:07:10|2807.1|2801.1|2807.9|2801.9|2807.9|2801.9|2807.1|2801.1|3
1640916470000|2021-12-31 02:07:50|2809.1|2803.1|2808.4|2802.4|2809.1|2803.1|2808.4|2802.4|2
1640916490000|2021-12-31 02:08:10|2808.1|2802.1|2807.3|2801.3|2808.1|2802.1|2807.3|2801.3|3
1640916500000|2021-12-31 02:08:20|2807.5|2801.5|2807.9|2801.9|2807.9|2801.9|2807.5|2801.5|2
1640916510000|2021-12-31 02:08:30|2808.1|2802.1|2808.4|2802.4|2808.4|2802.4|2808.1|2802.1|2
1640916520000|2021-12-31 02:08:40|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|2808.6|2802.6|1
1640916540000|2021-12-31 02:09:00|2808.9|2802.9|2809.1|2803.1|2809.1|2803.1|2808.9|2802.9|2
1640916550000|2021-12-31 02:09:10|2808.6|2802.6|2809.4|2803.4|2809.4|2803.4|2808.6|2802.6|3
1640916560000|2021-12-31 02:09:20|2809.6|2803.6|2809.4|2803.4|2809.9|2803.9|2809.4|2803.4|4
1640916580000|2021-12-31 02:09:40|2809.6|2803.6|2809.6|2803.6|2809.9|2803.9|2809.6|2803.6|5
1640916590000|2021-12-31 02:09:50|2809.4|2803.4|2809.1|2803.1|2809.4|2803.4|2809.1|2803.1|2
1640916600000|2021-12-31 02:10:00|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|2809.4|2803.4|1
1640916610000|2021-12-31 02:10:10|2809.9|2803.9|2808.5|2802.5|2809.9|2803.9|2808.5|2802.5|8
1640916620000|2021-12-31 02:10:20|2808.6|2802.6|2808|2802|2808.6|2802.6|2807.9|2801.9|7
1640916630000|2021-12-31 02:10:30|2807.6|2801.6|2808|2802|2808|2802|2807.6|2801.6|2
1640916640000|2021-12-31 02:10:40|2808.4|2802.4|2808.5|2802.5|2808.6|2802.6|2808.3|2802.3|4
1640916650000|2021-12-31 02:10:50|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|2808.9|2802.9|1
1640916660000|2021-12-31 02:11:00|2809.1|2803.1|2809.6|2803.6|2809.6|2803.6|2809.1|2803.1|2
1640916670000|2021-12-31 02:11:10|2809.3|2803.3|2809.4|2803.4|2809.4|2803.4|2808.9|2802.9|7
1640916680000|2021-12-31 02:11:20|2809.1|2803.1|2808.6|2802.6|2809.1|2803.1|2808.6|2802.6|3
1640916690000|2021-12-31 02:11:30|2808.5|2802.5|2808.4|2802.4|2808.5|2802.5|2808.4|2802.4|2
1640916700000|2021-12-31 02:11:40|2808.6|2802.6|2808.9|2802.9|2808.9|2802.9|2808.6|2802.6|3
1640916710000|2021-12-31 02:11:50|2809.1|2803.1|2809.8|2803.8|2809.8|2803.8|2809.1|2803.1|4
1640916730000|2021-12-31 02:12:10|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|2810.1|2804.1|1
1640916740000|2021-12-31 02:12:20|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|2810.4|2804.4|1
1640916750000|2021-12-31 02:12:30|2810.6|2804.6|2810.9|2804.9|2810.9|2804.9|2810.6|2804.6|2
1640916770000|2021-12-31 02:12:50|2811.1|2805.1|2811.5|2805.5|2811.5|2805.5|2811.1|2805.1|3
1640916780000|2021-12-31 02:13:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1640916800000|2021-12-31 02:13:20|2811|2805|2811|2805|2811|2805|2811|2805|1
1640916810000|2021-12-31 02:13:30|2810.8|2804.8|2811.1|2805.1|2811.1|2805.1|2810.8|2804.8|2
1640916820000|2021-12-31 02:13:40|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|1
1640916870000|2021-12-31 02:14:30|2811.1|2805.1|2811.6|2805.6|2811.9|2805.9|2811.1|2805.1|5
1640916880000|2021-12-31 02:14:40|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|2811.4|2805.4|1
1640916890000|2021-12-31 02:14:50|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811|2805|8
1640916900000|2021-12-31 02:15:00|2811.9|2805.9|2812.3|2806.3|2812.3|2806.3|2811.9|2805.9|2
1640916950000|2021-12-31 02:15:50|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1640917060000|2021-12-31 02:17:40|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|1
1640917120000|2021-12-31 02:18:40|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|1
1640917130000|2021-12-31 02:18:50|2812.6|2806.6|2810.6|2804.6|2812.6|2806.6|2810.6|2804.6|3
1640917140000|2021-12-31 02:19:00|2810.9|2804.9|2811.4|2805.4|2811.4|2805.4|2810.9|2804.9|2
1640917150000|2021-12-31 02:19:10|2811.6|2805.6|2811.3|2805.3|2811.6|2805.6|2811.3|2805.3|2
1640917200000|2021-12-31 02:20:00|2811.6|2805.6|2812.1|2806.1|2812.1|2806.1|2811.6|2805.6|3
1640917220000|2021-12-31 02:20:20|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1640917260000|2021-12-31 02:21:00|2812.1|2806.1|2811.4|2805.4|2812.1|2806.1|2811.4|2805.4|2
1640917270000|2021-12-31 02:21:10|2810.9|2804.9|2810.9|2804.9|2811.1|2805.1|2810.9|2804.9|3
1640917280000|2021-12-31 02:21:20|2811.1|2805.1|2811.4|2805.4|2811.6|2805.6|2811.1|2805.1|6
1640917300000|2021-12-31 02:21:40|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|1
1640917380000|2021-12-31 02:23:00|2811.5|2805.5|2811.6|2805.6|2811.6|2805.6|2811.5|2805.5|2
1640917390000|2021-12-31 02:23:10|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|2
1640917410000|2021-12-31 02:23:30|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|2810.9|2804.9|1
1640917430000|2021-12-31 02:23:50|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|2811.1|2805.1|1
1640917440000|2021-12-31 02:24:00|2811.4|2805.4|2811.6|2805.6|2811.6|2805.6|2811.4|2805.4|2
1640917460000|2021-12-31 02:24:20|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1640917490000|2021-12-31 02:24:50|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|2811.6|2805.6|1
1640917500000|2021-12-31 02:25:00|2811.9|2805.9|2812.1|2806.1|2812.1|2806.1|2811.9|2805.9|2
1640917510000|2021-12-31 02:25:10|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1640917560000|2021-12-31 02:26:00|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|2812.1|2806.1|1
1640917570000|2021-12-31 02:26:10|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1640917580000|2021-12-31 02:26:20|2811.6|2805.6|2811.4|2805.4|2811.6|2805.6|2811.4|2805.4|2
1640917590000|2021-12-31 02:26:30|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1640917640000|2021-12-31 02:27:20|2811.4|2805.4|2810.9|2804.9|2811.4|2805.4|2810.9|2804.9|2
1640917660000|2021-12-31 02:27:40|2811.4|2805.4|2812.1|2806.1|2812.1|2806.1|2811.4|2805.4|3
1640917690000|2021-12-31 02:28:10|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1640917770000|2021-12-31 02:29:30|2812.1|2806.1|2812.9|2806.9|2813.1|2807.1|2812.1|2806.1|4
1640917780000|2021-12-31 02:29:40|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|2812.4|2806.4|1
1640917790000|2021-12-31 02:29:50|2812|2806|2812.4|2806.4|2812.4|2806.4|2812|2806|3
1640917800000|2021-12-31 02:30:00|2812.5|2806.5|2813.5|2807.5|2813.5|2807.5|2811.6|2805.6|10
1640917810000|2021-12-31 02:30:10|2813.6|2807.6|2813.4|2807.4|2813.6|2807.6|2812.6|2806.6|7
1640917820000|2021-12-31 02:30:20|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|1
1640917830000|2021-12-31 02:30:30|2813.4|2807.4|2814.5|2808.5|2814.5|2808.5|2813.4|2807.4|5
1640917840000|2021-12-31 02:30:40|2814.1|2808.1|2814.3|2808.3|2815.1|2809.1|2814.1|2808.1|8
1640917850000|2021-12-31 02:30:50|2814.1|2808.1|2814.1|2808.1|2814.3|2808.3|2814.1|2808.1|7
1640917870000|2021-12-31 02:31:10|2814.3|2808.3|2814.1|2808.1|2815.1|2809.1|2814.1|2808.1|6
1640917880000|2021-12-31 02:31:20|2813.9|2807.9|2814.5|2808.5|2814.5|2808.5|2813.9|2807.9|4
1640917890000|2021-12-31 02:31:30|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|3
1640917900000|2021-12-31 02:31:40|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1640917910000|2021-12-31 02:31:50|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1640917930000|2021-12-31 02:32:10|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815|2809|6
1640917940000|2021-12-31 02:32:20|2815.9|2809.9|2815.6|2809.6|2815.9|2809.9|2815.4|2809.4|4
1640917950000|2021-12-31 02:32:30|2815.4|2809.4|2815.4|2809.4|2815.6|2809.6|2815.4|2809.4|3
1640917960000|2021-12-31 02:32:40|2815.1|2809.1|2814.9|2808.9|2815.4|2809.4|2814.9|2808.9|4
1640917970000|2021-12-31 02:32:50|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640917980000|2021-12-31 02:33:00|2814.9|2808.9|2815.4|2809.4|2815.4|2809.4|2814.9|2808.9|3
1640917990000|2021-12-31 02:33:10|2815.6|2809.6|2815.9|2809.9|2816.4|2810.4|2815.6|2809.6|5
1640918000000|2021-12-31 02:33:20|2815.6|2809.6|2815.1|2809.1|2815.6|2809.6|2815.1|2809.1|2
1640918010000|2021-12-31 02:33:30|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640918020000|2021-12-31 02:33:40|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1640918030000|2021-12-31 02:33:50|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640918040000|2021-12-31 02:34:00|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1640918050000|2021-12-31 02:34:10|2814.9|2808.9|2815.5|2809.5|2815.6|2809.6|2814.9|2808.9|5
1640918060000|2021-12-31 02:34:20|2815.8|2809.8|2816.1|2810.1|2816.1|2810.1|2815.8|2809.8|2
1640918100000|2021-12-31 02:35:00|2815.9|2809.9|2815.4|2809.4|2815.9|2809.9|2815.4|2809.4|4
1640918120000|2021-12-31 02:35:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640918160000|2021-12-31 02:36:00|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|2
1640918170000|2021-12-31 02:36:10|2815.4|2809.4|2815.8|2809.8|2815.8|2809.8|2815.4|2809.4|2
1640918180000|2021-12-31 02:36:20|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1640918200000|2021-12-31 02:36:40|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|2
1640918210000|2021-12-31 02:36:50|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640918240000|2021-12-31 02:37:20|2815.3|2809.3|2814.6|2808.6|2815.3|2809.3|2814.6|2808.6|3
1640918250000|2021-12-31 02:37:30|2814.4|2808.4|2813.1|2807.1|2814.4|2808.4|2813.1|2807.1|4
1640918260000|2021-12-31 02:37:40|2813.3|2807.3|2813.1|2807.1|2813.3|2807.3|2813.1|2807.1|2
1640918270000|2021-12-31 02:37:50|2812.6|2806.6|2812.5|2806.5|2812.6|2806.6|2812.4|2806.4|4
1640918280000|2021-12-31 02:38:00|2812.6|2806.6|2813|2807|2813.3|2807.3|2812.6|2806.6|4
1640918290000|2021-12-31 02:38:10|2812.9|2806.9|2812.9|2806.9|2813.1|2807.1|2812.9|2806.9|3
1640918310000|2021-12-31 02:38:30|2812.6|2806.6|2812.4|2806.4|2812.6|2806.6|2811.9|2805.9|7
1640918320000|2021-12-31 02:38:40|2812.1|2806.1|2814|2808|2814|2808|2812.1|2806.1|5
1640918330000|2021-12-31 02:38:50|2814.6|2808.6|2814.1|2808.1|2814.6|2808.6|2814.1|2808.1|5
1640918340000|2021-12-31 02:39:00|2813.9|2807.9|2813.6|2807.6|2813.9|2807.9|2813.6|2807.6|2
1640918350000|2021-12-31 02:39:10|2814.1|2808.1|2813.3|2807.3|2814.1|2808.1|2813.1|2807.1|7
1640918370000|2021-12-31 02:39:30|2813.6|2807.6|2812.9|2806.9|2813.9|2807.9|2812.9|2806.9|14
1640918380000|2021-12-31 02:39:40|2813.1|2807.1|2813.1|2807.1|2813.4|2807.4|2813.1|2807.1|3
1640918400000|2021-12-31 02:40:00|2813.3|2807.3|2813.9|2807.9|2813.9|2807.9|2813.3|2807.3|6
1640918410000|2021-12-31 02:40:10|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2812.9|2806.9|6
1640918420000|2021-12-31 02:40:20|2813.9|2807.9|2813.4|2807.4|2813.9|2807.9|2813.4|2807.4|3
1640918440000|2021-12-31 02:40:40|2813.6|2807.6|2813.8|2807.8|2813.9|2807.9|2813.6|2807.6|4
1640918460000|2021-12-31 02:41:00|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|1
1640918470000|2021-12-31 02:41:10|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640918490000|2021-12-31 02:41:30|2813|2807|2813|2807|2813.1|2807.1|2813|2807|3
1640918510000|2021-12-31 02:41:50|2813.1|2807.1|2813.9|2807.9|2813.9|2807.9|2813|2807|5
1640918520000|2021-12-31 02:42:00|2813.6|2807.6|2813.4|2807.4|2813.9|2807.9|2813.4|2807.4|4
1640918530000|2021-12-31 02:42:10|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|1
1640918540000|2021-12-31 02:42:20|2813|2807|2813.1|2807.1|2813.4|2807.4|2812.6|2806.6|7
1640918550000|2021-12-31 02:42:30|2813.4|2807.4|2813.6|2807.6|2813.6|2807.6|2813.1|2807.1|10
1640918560000|2021-12-31 02:42:40|2813.4|2807.4|2813.6|2807.6|2813.9|2807.9|2813.4|2807.4|10
1640918570000|2021-12-31 02:42:50|2813.3|2807.3|2813|2807|2813.3|2807.3|2813|2807|2
1640918580000|2021-12-31 02:43:00|2812.9|2806.9|2812.1|2806.1|2812.9|2806.9|2811.9|2805.9|5
1640918590000|2021-12-31 02:43:10|2812.3|2806.3|2812.8|2806.8|2812.8|2806.8|2811.9|2805.9|5
1640918600000|2021-12-31 02:43:20|2813.1|2807.1|2812.8|2806.8|2813.1|2807.1|2812.5|2806.5|6
1640918610000|2021-12-31 02:43:30|2813.1|2807.1|2812.9|2806.9|2813.1|2807.1|2812.9|2806.9|4
1640918620000|2021-12-31 02:43:40|2813.1|2807.1|2812.9|2806.9|2813.1|2807.1|2812.9|2806.9|4
1640918630000|2021-12-31 02:43:50|2813.1|2807.1|2813.3|2807.3|2813.3|2807.3|2812.9|2806.9|8
1640918640000|2021-12-31 02:44:00|2813.6|2807.6|2813.3|2807.3|2813.6|2807.6|2813.3|2807.3|2
1640918670000|2021-12-31 02:44:30|2813.1|2807.1|2813.5|2807.5|2813.5|2807.5|2813.1|2807.1|2
1640918700000|2021-12-31 02:45:00|2813.4|2807.4|2812.4|2806.4|2813.4|2807.4|2812.3|2806.3|7
1640918710000|2021-12-31 02:45:10|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|2812.6|2806.6|1
1640918720000|2021-12-31 02:45:20|2812.9|2806.9|2812.9|2806.9|2813.1|2807.1|2812.9|2806.9|3
1640918730000|2021-12-31 02:45:30|2812.6|2806.6|2812.4|2806.4|2812.6|2806.6|2812.4|2806.4|2
1640918740000|2021-12-31 02:45:40|2812.3|2806.3|2811.6|2805.6|2812.3|2806.3|2811.6|2805.6|8
1640918750000|2021-12-31 02:45:50|2811.9|2805.9|2811.6|2805.6|2812.6|2806.6|2811.6|2805.6|8
1640918760000|2021-12-31 02:46:00|2812|2806|2812|2806|2812.6|2806.6|2812|2806|5
1640918770000|2021-12-31 02:46:10|2812.4|2806.4|2812.6|2806.6|2812.9|2806.9|2812.4|2806.4|7
1640918780000|2021-12-31 02:46:20|2812.9|2806.9|2813.4|2807.4|2813.4|2807.4|2812.6|2806.6|5
1640918790000|2021-12-31 02:46:30|2813.6|2807.6|2813.1|2807.1|2813.8|2807.8|2812.9|2806.9|7
1640918800000|2021-12-31 02:46:40|2812.9|2806.9|2814.1|2808.1|2814.1|2808.1|2812.9|2806.9|8
1640918810000|2021-12-31 02:46:50|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2814.4|2808.4|2
1640918820000|2021-12-31 02:47:00|2814.4|2808.4|2813.9|2807.9|2814.4|2808.4|2813.9|2807.9|3
1640918830000|2021-12-31 02:47:10|2814.1|2808.1|2813.9|2807.9|2814.1|2808.1|2813.9|2807.9|2
1640918840000|2021-12-31 02:47:20|2813.6|2807.6|2813.4|2807.4|2813.6|2807.6|2813.1|2807.1|4
1640918850000|2021-12-31 02:47:30|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|1
1640918860000|2021-12-31 02:47:40|2813.4|2807.4|2813.5|2807.5|2813.6|2807.6|2813.1|2807.1|9
1640918880000|2021-12-31 02:48:00|2813.1|2807.1|2813.6|2807.6|2813.6|2807.6|2812.6|2806.6|8
1640918890000|2021-12-31 02:48:10|2813.4|2807.4|2813.5|2807.5|2813.6|2807.6|2813.4|2807.4|3
1640918910000|2021-12-31 02:48:30|2813.4|2807.4|2813.1|2807.1|2813.4|2807.4|2813.1|2807.1|2
1640918920000|2021-12-31 02:48:40|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|2813.1|2807.1|3
1640918930000|2021-12-31 02:48:50|2813.1|2807.1|2813.1|2807.1|2813.4|2807.4|2813.1|2807.1|3
1640918940000|2021-12-31 02:49:00|2813.4|2807.4|2813.4|2807.4|2813.4|2807.4|2813.1|2807.1|7
1640918950000|2021-12-31 02:49:10|2813.1|2807.1|2812.4|2806.4|2813.4|2807.4|2811.8|2805.8|12
1640918970000|2021-12-31 02:49:30|2812.6|2806.6|2812.4|2806.4|2812.6|2806.6|2812.4|2806.4|4
1640918980000|2021-12-31 02:49:40|2812.6|2806.6|2813.1|2807.1|2813.4|2807.4|2812.6|2806.6|5
1640918990000|2021-12-31 02:49:50|2812.9|2806.9|2812.4|2806.4|2812.9|2806.9|2812.4|2806.4|5
1640919000000|2021-12-31 02:50:00|2812.6|2806.6|2812.9|2806.9|2812.9|2806.9|2811.9|2805.9|10
1640919010000|2021-12-31 02:50:10|2813.4|2807.4|2813.6|2807.6|2813.6|2807.6|2813.4|2807.4|3
1640919020000|2021-12-31 02:50:20|2813.9|2807.9|2813.9|2807.9|2814.3|2808.3|2813.6|2807.6|5
1640919030000|2021-12-31 02:50:30|2813.6|2807.6|2814|2808|2814|2808|2813.6|2807.6|3
1640919050000|2021-12-31 02:50:50|2814.1|2808.1|2814|2808|2814.1|2808.1|2814|2808|2
1640919060000|2021-12-31 02:51:00|2814.1|2808.1|2815.1|2809.1|2815.1|2809.1|2814.1|2808.1|4
1640919100000|2021-12-31 02:51:40|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640919130000|2021-12-31 02:52:10|2815.8|2809.8|2815.9|2809.9|2815.9|2809.9|2815.4|2809.4|3
1640919140000|2021-12-31 02:52:20|2816|2810|2816|2810|2816|2810|2816|2810|1
1640919160000|2021-12-31 02:52:40|2816.5|2810.5|2816.1|2810.1|2816.5|2810.5|2816.1|2810.1|2
1640919170000|2021-12-31 02:52:50|2815.9|2809.9|2816|2810|2816|2810|2815.9|2809.9|2
1640919180000|2021-12-31 02:53:00|2816.1|2810.1|2816.5|2810.5|2816.5|2810.5|2815.9|2809.9|3
1640919190000|2021-12-31 02:53:10|2816.8|2810.8|2816.6|2810.6|2816.8|2810.8|2816.6|2810.6|2
1640919210000|2021-12-31 02:53:30|2816.9|2810.9|2817.3|2811.3|2817.3|2811.3|2816.9|2810.9|4
1640919220000|2021-12-31 02:53:40|2817.5|2811.5|2818.1|2812.1|2818.1|2812.1|2817.5|2811.5|3
1640919240000|2021-12-31 02:54:00|2818.4|2812.4|2818.6|2812.6|2818.6|2812.6|2818.4|2812.4|2
1640919250000|2021-12-31 02:54:10|2818.9|2812.9|2819|2813|2819.3|2813.3|2818.9|2812.9|3
1640919270000|2021-12-31 02:54:30|2819.1|2813.1|2819.6|2813.6|2819.6|2813.6|2819.1|2813.1|3
1640919280000|2021-12-31 02:54:40|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1640919290000|2021-12-31 02:54:50|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1640919300000|2021-12-31 02:55:00|2819.9|2813.9|2820.9|2814.9|2820.9|2814.9|2819.9|2813.9|5
1640919310000|2021-12-31 02:55:10|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1640919320000|2021-12-31 02:55:20|2821.1|2815.1|2820.4|2814.4|2821.1|2815.1|2820.1|2814.1|6
1640919330000|2021-12-31 02:55:30|2820.1|2814.1|2820.1|2814.1|2820.4|2814.4|2820.1|2814.1|3
1640919340000|2021-12-31 02:55:40|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|1
1640919370000|2021-12-31 02:56:10|2820.1|2814.1|2820.1|2814.1|2820.4|2814.4|2820.1|2814.1|3
1640919390000|2021-12-31 02:56:30|2820|2814|2819.6|2813.6|2820|2814|2819.6|2813.6|2
1640919400000|2021-12-31 02:56:40|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|1
1640919440000|2021-12-31 02:57:20|2819.5|2813.5|2820.4|2814.4|2820.6|2814.6|2819.5|2813.5|6
1640919480000|2021-12-31 02:58:00|2820.6|2814.6|2821.6|2815.6|2821.6|2815.6|2820.6|2814.6|6
1640919500000|2021-12-31 02:58:20|2821.4|2815.4|2820.9|2814.9|2821.4|2815.4|2820.9|2814.9|3
1640919510000|2021-12-31 02:58:30|2821.1|2815.1|2821.6|2815.6|2821.6|2815.6|2821.1|2815.1|3
1640919520000|2021-12-31 02:58:40|2821.4|2815.4|2820.9|2814.9|2821.4|2815.4|2820.9|2814.9|3
1640919550000|2021-12-31 02:59:10|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1640919560000|2021-12-31 02:59:20|2821.4|2815.4|2821.6|2815.6|2821.6|2815.6|2821.1|2815.1|4
1640919570000|2021-12-31 02:59:30|2821.9|2815.9|2821.8|2815.8|2822|2816|2821.8|2815.8|4
1640919580000|2021-12-31 02:59:40|2822|2816|2822.1|2816.1|2822.3|2816.3|2822|2816|3
1640919590000|2021-12-31 02:59:50|2821.9|2815.9|2821.5|2815.5|2821.9|2815.9|2821.5|2815.5|2
1640919600000|2021-12-31 03:00:00|2821.9|2815.9|2822.4|2816.4|2822.6|2816.6|2821.9|2815.9|5
1640919610000|2021-12-31 03:00:10|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1640919620000|2021-12-31 03:00:20|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|1
1640919640000|2021-12-31 03:00:40|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|1
1640919650000|2021-12-31 03:00:50|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640919690000|2021-12-31 03:01:30|2822.4|2816.4|2822.6|2816.6|2822.9|2816.9|2822.4|2816.4|4
1640919720000|2021-12-31 03:02:00|2822.9|2816.9|2822.9|2816.9|2823.3|2817.3|2822.9|2816.9|3
1640919730000|2021-12-31 03:02:10|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|2822.6|2816.6|1
1640919780000|2021-12-31 03:03:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640919800000|2021-12-31 03:03:20|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|2822.4|2816.4|1
1640919810000|2021-12-31 03:03:30|2822.1|2816.1|2821.4|2815.4|2822.1|2816.1|2821.4|2815.4|2
1640919820000|2021-12-31 03:03:40|2821.6|2815.6|2821.4|2815.4|2821.6|2815.6|2821.4|2815.4|2
1640919840000|2021-12-31 03:04:00|2821.6|2815.6|2821.4|2815.4|2821.6|2815.6|2821.4|2815.4|4
1640919870000|2021-12-31 03:04:30|2821.1|2815.1|2820.6|2814.6|2821.1|2815.1|2820.6|2814.6|5
1640919880000|2021-12-31 03:04:40|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1640919890000|2021-12-31 03:04:50|2821.1|2815.1|2820.9|2814.9|2821.4|2815.4|2820.9|2814.9|4
1640919900000|2021-12-31 03:05:00|2821.1|2815.1|2821.8|2815.8|2821.8|2815.8|2821.1|2815.1|5
1640919910000|2021-12-31 03:05:10|2822.1|2816.1|2821.8|2815.8|2822.1|2816.1|2821.8|2815.8|4
1640919960000|2021-12-31 03:06:00|2821.6|2815.6|2821.4|2815.4|2821.6|2815.6|2821.4|2815.4|4
1640919970000|2021-12-31 03:06:10|2821.1|2815.1|2820.4|2814.4|2821.1|2815.1|2820.4|2814.4|4
1640919990000|2021-12-31 03:06:30|2820.6|2814.6|2820.6|2814.6|2821.1|2815.1|2820.6|2814.6|5
1640920000000|2021-12-31 03:06:40|2820.9|2814.9|2819.9|2813.9|2820.9|2814.9|2819.9|2813.9|6
1640920010000|2021-12-31 03:06:50|2820.1|2814.1|2820.4|2814.4|2820.4|2814.4|2820.1|2814.1|2
1640920020000|2021-12-31 03:07:00|2820.5|2814.5|2821|2815|2821|2815|2820.5|2814.5|3
1640920030000|2021-12-31 03:07:10|2820.9|2814.9|2820.4|2814.4|2820.9|2814.9|2820.4|2814.4|3
1640920040000|2021-12-31 03:07:20|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|1
1640920060000|2021-12-31 03:07:40|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1640920080000|2021-12-31 03:08:00|2819.9|2813.9|2819.8|2813.8|2819.9|2813.9|2819.8|2813.8|2
1640920100000|2021-12-31 03:08:20|2819.4|2813.4|2819|2813|2819.9|2813.9|2819|2813|4
1640920110000|2021-12-31 03:08:30|2819.1|2813.1|2819.4|2813.4|2819.6|2813.6|2819.1|2813.1|4
1640920120000|2021-12-31 03:08:40|2819.5|2813.5|2819.6|2813.6|2819.6|2813.6|2819.5|2813.5|2
1640920130000|2021-12-31 03:08:50|2819.9|2813.9|2819.6|2813.6|2819.9|2813.9|2819.6|2813.6|2
1640920140000|2021-12-31 03:09:00|2819.4|2813.4|2817.8|2811.8|2819.4|2813.4|2817.8|2811.8|5
1640920150000|2021-12-31 03:09:10|2817.4|2811.4|2816.6|2810.6|2817.4|2811.4|2816.6|2810.6|7
1640920160000|2021-12-31 03:09:20|2816.9|2810.9|2816.9|2810.9|2817.4|2811.4|2816.8|2810.8|7
1640920170000|2021-12-31 03:09:30|2816.6|2810.6|2817.1|2811.1|2817.3|2811.3|2816.6|2810.6|5
1640920180000|2021-12-31 03:09:40|2816.6|2810.6|2817.6|2811.6|2817.6|2811.6|2816.4|2810.4|7
1640920190000|2021-12-31 03:09:50|2817.5|2811.5|2817.4|2811.4|2817.5|2811.5|2817.4|2811.4|2
1640920200000|2021-12-31 03:10:00|2817.5|2811.5|2817.9|2811.9|2818.4|2812.4|2817.1|2811.1|16
1640920210000|2021-12-31 03:10:10|2818.1|2812.1|2817.6|2811.6|2818.1|2812.1|2817.6|2811.6|4
1640920220000|2021-12-31 03:10:20|2817.4|2811.4|2815.9|2809.9|2817.4|2811.4|2815.4|2809.4|14
1640920230000|2021-12-31 03:10:30|2816.3|2810.3|2815|2809|2816.6|2810.6|2815|2809|9
1640920240000|2021-12-31 03:10:40|2814.8|2808.8|2815.9|2809.9|2815.9|2809.9|2814.6|2808.6|11
1640920250000|2021-12-31 03:10:50|2816.1|2810.1|2816.4|2810.4|2816.6|2810.6|2815.9|2809.9|8
1640920260000|2021-12-31 03:11:00|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|2
1640920270000|2021-12-31 03:11:10|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640920280000|2021-12-31 03:11:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640920290000|2021-12-31 03:11:30|2816.1|2810.1|2816.1|2810.1|2816.4|2810.4|2815.8|2809.8|9
1640920300000|2021-12-31 03:11:40|2816.4|2810.4|2816.1|2810.1|2816.4|2810.4|2816.1|2810.1|2
1640920310000|2021-12-31 03:11:50|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640920320000|2021-12-31 03:12:00|2815.9|2809.9|2815.6|2809.6|2815.9|2809.9|2815.6|2809.6|2
1640920330000|2021-12-31 03:12:10|2815.9|2809.9|2815.4|2809.4|2815.9|2809.9|2815.4|2809.4|5
1640920340000|2021-12-31 03:12:20|2815.6|2809.6|2815.1|2809.1|2815.9|2809.9|2815.1|2809.1|5
1640920350000|2021-12-31 03:12:30|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640920360000|2021-12-31 03:12:40|2815.1|2809.1|2814.6|2808.6|2815.1|2809.1|2814.6|2808.6|5
1640920370000|2021-12-31 03:12:50|2815|2809|2815.1|2809.1|2815.4|2809.4|2814.9|2808.9|5
1640920380000|2021-12-31 03:13:00|2815.5|2809.5|2815.6|2809.6|2815.6|2809.6|2815.5|2809.5|2
1640920400000|2021-12-31 03:13:20|2815.9|2809.9|2816.6|2810.6|2816.6|2810.6|2815.9|2809.9|2
1640920420000|2021-12-31 03:13:40|2815.6|2809.6|2814.6|2808.6|2815.6|2809.6|2814|2808|11
1640920430000|2021-12-31 03:13:50|2814.4|2808.4|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|4
1640920440000|2021-12-31 03:14:00|2815|2809|2814.3|2808.3|2815.1|2809.1|2814.3|2808.3|6
1640920460000|2021-12-31 03:14:20|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2814.4|2808.4|2
1640920470000|2021-12-31 03:14:30|2814.9|2808.9|2814.9|2808.9|2815.4|2809.4|2814.9|2808.9|4
1640920480000|2021-12-31 03:14:40|2814.6|2808.6|2813.1|2807.1|2814.9|2808.9|2813.1|2807.1|10
1640920490000|2021-12-31 03:14:50|2812.6|2806.6|2813.3|2807.3|2813.3|2807.3|2812.6|2806.6|5
1640920500000|2021-12-31 03:15:00|2813.6|2807.6|2812.4|2806.4|2813.9|2807.9|2812.4|2806.4|7
1640920510000|2021-12-31 03:15:10|2812.9|2806.9|2811.1|2805.1|2812.9|2806.9|2811.1|2805.1|10
1640920520000|2021-12-31 03:15:20|2811.4|2805.4|2811.6|2805.6|2811.6|2805.6|2811|2805|6
1640920530000|2021-12-31 03:15:30|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|2811.9|2805.9|1
1640920540000|2021-12-31 03:15:40|2812|2806|2812|2806|2812|2806|2812|2806|1
1640920550000|2021-12-31 03:15:50|2811.9|2805.9|2811.6|2805.6|2812.1|2806.1|2811.6|2805.6|4
1640920560000|2021-12-31 03:16:00|2811.9|2805.9|2812.1|2806.1|2812.4|2806.4|2811.9|2805.9|3
1640920570000|2021-12-31 03:16:10|2812.4|2806.4|2813.1|2807.1|2813.1|2807.1|2812.4|2806.4|4
1640920580000|2021-12-31 03:16:20|2813.4|2807.4|2813.1|2807.1|2813.4|2807.4|2813.1|2807.1|2
1640920590000|2021-12-31 03:16:30|2813.5|2807.5|2813.6|2807.6|2813.8|2807.8|2813.5|2807.5|3
1640920600000|2021-12-31 03:16:40|2812.9|2806.9|2814.1|2808.1|2814.1|2808.1|2812.9|2806.9|4
1640920610000|2021-12-31 03:16:50|2813.9|2807.9|2813.6|2807.6|2813.9|2807.9|2813.4|2807.4|3
1640920620000|2021-12-31 03:17:00|2813.4|2807.4|2812.6|2806.6|2813.4|2807.4|2812.6|2806.6|3
1640920630000|2021-12-31 03:17:10|2812.9|2806.9|2813.4|2807.4|2813.4|2807.4|2812.9|2806.9|4
1640920640000|2021-12-31 03:17:20|2813.1|2807.1|2813.6|2807.6|2813.6|2807.6|2813.1|2807.1|2
1640920650000|2021-12-31 03:17:30|2813.9|2807.9|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|2
1640920660000|2021-12-31 03:17:40|2814.5|2808.5|2814.6|2808.6|2814.6|2808.6|2814.5|2808.5|2
1640920720000|2021-12-31 03:18:40|2814.9|2808.9|2813.6|2807.6|2814.9|2808.9|2813.6|2807.6|3
1640920730000|2021-12-31 03:18:50|2813.3|2807.3|2813.3|2807.3|2813.4|2807.4|2813|2807|4
1640920760000|2021-12-31 03:19:20|2813.5|2807.5|2813.6|2807.6|2813.6|2807.6|2813.5|2807.5|2
1640920770000|2021-12-31 03:19:30|2813.9|2807.9|2814.6|2808.6|2814.6|2808.6|2813.9|2807.9|3
1640920800000|2021-12-31 03:20:00|2814.1|2808.1|2815.3|2809.3|2815.6|2809.6|2814.1|2808.1|5
1640920810000|2021-12-31 03:20:10|2815.6|2809.6|2815.1|2809.1|2815.6|2809.6|2815.1|2809.1|5
1640920820000|2021-12-31 03:20:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640920830000|2021-12-31 03:20:30|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2814.9|2808.9|5
1640920840000|2021-12-31 03:20:40|2815|2809|2815|2809|2815|2809|2814.8|2808.8|4
1640920850000|2021-12-31 03:20:50|2814.6|2808.6|2815.1|2809.1|2815.1|2809.1|2814.6|2808.6|3
1640920860000|2021-12-31 03:21:00|2814.6|2808.6|2814.4|2808.4|2814.6|2808.6|2814.3|2808.3|4
1640920870000|2021-12-31 03:21:10|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.3|2808.3|7
1640920880000|2021-12-31 03:21:20|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2813.6|2807.6|7
1640920890000|2021-12-31 03:21:30|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.5|2808.5|3
1640920900000|2021-12-31 03:21:40|2815|2809|2814.5|2808.5|2815.1|2809.1|2814.5|2808.5|6
1640920910000|2021-12-31 03:21:50|2814.8|2808.8|2814.4|2808.4|2815.4|2809.4|2814.1|2808.1|10
1640920930000|2021-12-31 03:22:10|2814.6|2808.6|2814.4|2808.4|2815.1|2809.1|2814.4|2808.4|5
1640920950000|2021-12-31 03:22:30|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1640920970000|2021-12-31 03:22:50|2814.4|2808.4|2814.1|2808.1|2814.4|2808.4|2814.1|2808.1|2
1640920980000|2021-12-31 03:23:00|2814.4|2808.4|2815|2809|2815|2809|2814.1|2808.1|6
1640920990000|2021-12-31 03:23:10|2815.4|2809.4|2815.5|2809.5|2815.8|2809.8|2815.3|2809.3|6
1640921000000|2021-12-31 03:23:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640921010000|2021-12-31 03:23:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640921020000|2021-12-31 03:23:40|2815.9|2809.9|2816.3|2810.3|2816.3|2810.3|2815.6|2809.6|5
1640921030000|2021-12-31 03:23:50|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|4
1640921040000|2021-12-31 03:24:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640921070000|2021-12-31 03:24:30|2816.8|2810.8|2816.9|2810.9|2817.4|2811.4|2815.9|2809.9|7
1640921080000|2021-12-31 03:24:40|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640921100000|2021-12-31 03:25:00|2816.5|2810.5|2817.1|2811.1|2817.3|2811.3|2816.1|2810.1|9
1640921110000|2021-12-31 03:25:10|2817.4|2811.4|2816.4|2810.4|2817.4|2811.4|2816.4|2810.4|3
1640921120000|2021-12-31 03:25:20|2816|2810|2816.5|2810.5|2816.5|2810.5|2816|2810|2
1640921140000|2021-12-31 03:25:40|2816.3|2810.3|2816.1|2810.1|2816.4|2810.4|2815.9|2809.9|4
1640921150000|2021-12-31 03:25:50|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640921180000|2021-12-31 03:26:20|2816.6|2810.6|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|3
1640921190000|2021-12-31 03:26:30|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640921200000|2021-12-31 03:26:40|2817.1|2811.1|2816.9|2810.9|2817.6|2811.6|2816.9|2810.9|4
1640921210000|2021-12-31 03:26:50|2816.6|2810.6|2816.1|2810.1|2816.6|2810.6|2815.6|2809.6|5
1640921220000|2021-12-31 03:27:00|2816.4|2810.4|2816.1|2810.1|2816.4|2810.4|2816.1|2810.1|6
1640921230000|2021-12-31 03:27:10|2816|2810|2816.4|2810.4|2816.4|2810.4|2816|2810|8
1640921240000|2021-12-31 03:27:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640921270000|2021-12-31 03:27:50|2816.8|2810.8|2817.1|2811.1|2817.1|2811.1|2816.8|2810.8|2
1640921280000|2021-12-31 03:28:00|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.5|2810.5|6
1640921300000|2021-12-31 03:28:20|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|2
1640921310000|2021-12-31 03:28:30|2817.4|2811.4|2818.4|2812.4|2818.4|2812.4|2817.4|2811.4|3
1640921320000|2021-12-31 03:28:40|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640921330000|2021-12-31 03:28:50|2817.6|2811.6|2818|2812|2818|2812|2817.6|2811.6|2
1640921340000|2021-12-31 03:29:00|2818.4|2812.4|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|2
1640921370000|2021-12-31 03:29:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640921380000|2021-12-31 03:29:40|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640921390000|2021-12-31 03:29:50|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640921400000|2021-12-31 03:30:00|2818.9|2812.9|2818.3|2812.3|2818.9|2812.9|2818.3|2812.3|2
1640921430000|2021-12-31 03:30:30|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640921490000|2021-12-31 03:31:30|2819.1|2813.1|2818.1|2812.1|2819.1|2813.1|2818.1|2812.1|4
1640921530000|2021-12-31 03:32:10|2817.9|2811.9|2818.4|2812.4|2818.4|2812.4|2817.9|2811.9|2
1640921590000|2021-12-31 03:33:10|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640921640000|2021-12-31 03:34:00|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640921660000|2021-12-31 03:34:20|2819.1|2813.1|2818.1|2812.1|2819.1|2813.1|2818.1|2812.1|2
1640921700000|2021-12-31 03:35:00|2818.4|2812.4|2817.6|2811.6|2818.4|2812.4|2817.5|2811.5|5
1640921710000|2021-12-31 03:35:10|2817.4|2811.4|2816.1|2810.1|2817.6|2811.6|2816.1|2810.1|6
1640921730000|2021-12-31 03:35:30|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640921760000|2021-12-31 03:36:00|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640921810000|2021-12-31 03:36:50|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640921820000|2021-12-31 03:37:00|2816.6|2810.6|2816.8|2810.8|2816.8|2810.8|2816.6|2810.6|2
1640921830000|2021-12-31 03:37:10|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|2
1640921890000|2021-12-31 03:38:10|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640921950000|2021-12-31 03:39:10|2817.6|2811.6|2817.4|2811.4|2818.4|2812.4|2817.4|2811.4|4
1640922000000|2021-12-31 03:40:00|2817.6|2811.6|2817.9|2811.9|2817.9|2811.9|2817.6|2811.6|2
1640922020000|2021-12-31 03:40:20|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640922050000|2021-12-31 03:40:50|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640922060000|2021-12-31 03:41:00|2817.5|2811.5|2817.1|2811.1|2817.5|2811.5|2817.1|2811.1|2
1640922070000|2021-12-31 03:41:10|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640922080000|2021-12-31 03:41:20|2817.6|2811.6|2817.5|2811.5|2817.6|2811.6|2817.5|2811.5|2
1640922090000|2021-12-31 03:41:30|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640922140000|2021-12-31 03:42:20|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640922150000|2021-12-31 03:42:30|2817.5|2811.5|2816.9|2810.9|2817.5|2811.5|2816.8|2810.8|5
1640922160000|2021-12-31 03:42:40|2817.1|2811.1|2817.4|2811.4|2817.4|2811.4|2817.1|2811.1|2
1640922220000|2021-12-31 03:43:40|2817.1|2811.1|2817.4|2811.4|2817.4|2811.4|2817.1|2811.1|2
1640922240000|2021-12-31 03:44:00|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817.3|2811.3|2
1640922290000|2021-12-31 03:44:50|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640922300000|2021-12-31 03:45:00|2817.5|2811.5|2817.9|2811.9|2817.9|2811.9|2817.4|2811.4|4
1640922320000|2021-12-31 03:45:20|2818|2812|2818|2812|2818|2812|2818|2812|1
1640922380000|2021-12-31 03:46:20|2818.1|2812.1|2817.5|2811.5|2818.3|2812.3|2817.5|2811.5|3
1640922410000|2021-12-31 03:46:50|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640922450000|2021-12-31 03:47:30|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640922490000|2021-12-31 03:48:10|2817.9|2811.9|2817.1|2811.1|2817.9|2811.9|2816.1|2810.1|6
1640922500000|2021-12-31 03:48:20|2817.5|2811.5|2817.1|2811.1|2817.5|2811.5|2817.1|2811.1|2
1640922590000|2021-12-31 03:49:50|2817.5|2811.5|2817.1|2811.1|2817.5|2811.5|2817.1|2811.1|2
1640922600000|2021-12-31 03:50:00|2817.4|2811.4|2817.9|2811.9|2817.9|2811.9|2817.4|2811.4|2
1640922660000|2021-12-31 03:51:00|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1640922690000|2021-12-31 03:51:30|2818|2812|2818|2812|2818|2812|2818|2812|1
1640922750000|2021-12-31 03:52:30|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640922770000|2021-12-31 03:52:50|2817.6|2811.6|2817.3|2811.3|2817.6|2811.6|2817.3|2811.3|2
1640922780000|2021-12-31 03:53:00|2817.6|2811.6|2817.8|2811.8|2817.8|2811.8|2817.6|2811.6|2
1640922800000|2021-12-31 03:53:20|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640922890000|2021-12-31 03:54:50|2817.8|2811.8|2817|2811|2817.8|2811.8|2817|2811|3
1640922900000|2021-12-31 03:55:00|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640922910000|2021-12-31 03:55:10|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640922920000|2021-12-31 03:55:20|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817|2811|10
1640922930000|2021-12-31 03:55:30|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|10
1640922940000|2021-12-31 03:55:40|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|6
1640923000000|2021-12-31 03:56:40|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640923010000|2021-12-31 03:56:50|2817|2811|2817.1|2811.1|2817.1|2811.1|2817|2811|2
1640923020000|2021-12-31 03:57:00|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.1|2811.1|5
1640923040000|2021-12-31 03:57:20|2817.6|2811.6|2817.3|2811.3|2817.6|2811.6|2817.3|2811.3|3
1640923170000|2021-12-31 03:59:30|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1640923180000|2021-12-31 03:59:40|2817.3|2811.3|2817.1|2811.1|2817.3|2811.3|2817.1|2811.1|2
1640923200000|2021-12-31 04:00:00|2817.4|2811.4|2817.6|2811.6|2817.9|2811.9|2817.4|2811.4|5
1640923240000|2021-12-31 04:00:40|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640923300000|2021-12-31 04:01:40|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640923310000|2021-12-31 04:01:50|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1640923320000|2021-12-31 04:02:00|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640923370000|2021-12-31 04:02:50|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640923420000|2021-12-31 04:03:40|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640923480000|2021-12-31 04:04:40|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640923530000|2021-12-31 04:05:30|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640923700000|2021-12-31 04:08:20|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640923740000|2021-12-31 04:09:00|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640923800000|2021-12-31 04:10:00|2817.4|2811.4|2818.1|2812.1|2818.6|2812.6|2817.4|2811.4|4
1640923830000|2021-12-31 04:10:30|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640923840000|2021-12-31 04:10:40|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640923850000|2021-12-31 04:10:50|2817.9|2811.9|2818.3|2812.3|2818.3|2812.3|2817.9|2811.9|2
1640924290000|2021-12-31 04:18:10|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640924320000|2021-12-31 04:18:40|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|2
1640924330000|2021-12-31 04:18:50|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640924340000|2021-12-31 04:19:00|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640924400000|2021-12-31 04:20:00|2818.1|2812.1|2818|2812|2818.1|2812.1|2818|2812|2
1640924410000|2021-12-31 04:20:10|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640924490000|2021-12-31 04:21:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640924520000|2021-12-31 04:22:00|2817.3|2811.3|2817.1|2811.1|2817.3|2811.3|2817.1|2811.1|2
1640924530000|2021-12-31 04:22:10|2817.3|2811.3|2817.4|2811.4|2817.6|2811.6|2817.3|2811.3|3
1640924620000|2021-12-31 04:23:40|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1640924630000|2021-12-31 04:23:50|2817.1|2811.1|2817.4|2811.4|2817.4|2811.4|2817.1|2811.1|2
1640924700000|2021-12-31 04:25:00|2817.6|2811.6|2817.8|2811.8|2817.8|2811.8|2817.6|2811.6|2
1640924770000|2021-12-31 04:26:10|2818|2812|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|3
1640924960000|2021-12-31 04:29:20|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640925000000|2021-12-31 04:30:00|2819.1|2813.1|2818.4|2812.4|2819.1|2813.1|2818.4|2812.4|2
1640925300000|2021-12-31 04:35:00|2818.1|2812.1|2818.3|2812.3|2818.4|2812.4|2818.1|2812.1|3
1640925310000|2021-12-31 04:35:10|2817.9|2811.9|2817.5|2811.5|2817.9|2811.9|2817.5|2811.5|2
1640925340000|2021-12-31 04:35:40|2817.6|2811.6|2817.9|2811.9|2817.9|2811.9|2817.6|2811.6|2
1640925350000|2021-12-31 04:35:50|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1640925400000|2021-12-31 04:36:40|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1640925540000|2021-12-31 04:39:00|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1640925960000|2021-12-31 04:46:00|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1640926120000|2021-12-31 04:48:40|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640926190000|2021-12-31 04:49:50|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640926200000|2021-12-31 04:50:00|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640926220000|2021-12-31 04:50:20|2817.4|2811.4|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|5
1640926230000|2021-12-31 04:50:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640926310000|2021-12-31 04:51:50|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|2
1640926320000|2021-12-31 04:52:00|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640926480000|2021-12-31 04:54:40|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640926730000|2021-12-31 04:58:50|2818.1|2812.1|2818.3|2812.3|2818.3|2812.3|2818.1|2812.1|2
1640926770000|2021-12-31 04:59:30|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640926800000|2021-12-31 05:00:00|2818.3|2812.3|2818.4|2812.4|2818.4|2812.4|2818.1|2812.1|3
1640926860000|2021-12-31 05:01:00|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640926870000|2021-12-31 05:01:10|2818|2812|2818|2812|2818|2812|2818|2812|1
1640926900000|2021-12-31 05:01:40|2818.1|2812.1|2818|2812|2818.1|2812.1|2818|2812|2
1640926950000|2021-12-31 05:02:30|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640927210000|2021-12-31 05:06:50|2818.4|2812.4|2817.5|2811.5|2818.4|2812.4|2817.5|2811.5|3
1640927250000|2021-12-31 05:07:30|2817.3|2811.3|2817.4|2811.4|2817.4|2811.4|2817|2811|3
1640927270000|2021-12-31 05:07:50|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|2
1640927300000|2021-12-31 05:08:20|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|5
1640927640000|2021-12-31 05:14:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640927730000|2021-12-31 05:15:30|2817.4|2811.4|2816.8|2810.8|2817.4|2811.4|2816.8|2810.8|2
1640927750000|2021-12-31 05:15:50|2817|2811|2817.4|2811.4|2817.4|2811.4|2817|2811|4
1640927760000|2021-12-31 05:16:00|2817.1|2811.1|2817.4|2811.4|2817.4|2811.4|2817.1|2811.1|2
1640927790000|2021-12-31 05:16:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640927830000|2021-12-31 05:17:10|2817.3|2811.3|2816.8|2810.8|2817.3|2811.3|2816.8|2810.8|2
1640927860000|2021-12-31 05:17:40|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640927910000|2021-12-31 05:18:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640928030000|2021-12-31 05:20:30|2816.4|2810.4|2816|2810|2816.4|2810.4|2816|2810|2
1640928080000|2021-12-31 05:21:20|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640928230000|2021-12-31 05:23:50|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1640928440000|2021-12-31 05:27:20|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|4
1640928520000|2021-12-31 05:28:40|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640928530000|2021-12-31 05:28:50|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640928540000|2021-12-31 05:29:00|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640928590000|2021-12-31 05:29:50|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640928600000|2021-12-31 05:30:00|2816.6|2810.6|2817.9|2811.9|2817.9|2811.9|2816.6|2810.6|8
1640928610000|2021-12-31 05:30:10|2818.1|2812.1|2817.8|2811.8|2818.4|2812.4|2817.8|2811.8|7
1640928620000|2021-12-31 05:30:20|2817.6|2811.6|2816.9|2810.9|2817.9|2811.9|2816.5|2810.5|10
1640928630000|2021-12-31 05:30:30|2817|2811|2816.8|2810.8|2817|2811|2816.6|2810.6|3
1640928640000|2021-12-31 05:30:40|2816.5|2810.5|2816.4|2810.4|2816.6|2810.6|2816.1|2810.1|4
1640928650000|2021-12-31 05:30:50|2816.6|2810.6|2816.1|2810.1|2816.6|2810.6|2816.1|2810.1|3
1640928660000|2021-12-31 05:31:00|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2814.9|2808.9|6
1640928670000|2021-12-31 05:31:10|2815.1|2809.1|2814.9|2808.9|2815.1|2809.1|2814.4|2808.4|5
1640928680000|2021-12-31 05:31:20|2815.1|2809.1|2814.4|2808.4|2815.1|2809.1|2814.4|2808.4|4
1640928690000|2021-12-31 05:31:30|2814.6|2808.6|2814.4|2808.4|2815.1|2809.1|2814.4|2808.4|6
1640928700000|2021-12-31 05:31:40|2814.6|2808.6|2814.4|2808.4|2814.9|2808.9|2814.4|2808.4|10
1640928710000|2021-12-31 05:31:50|2814.6|2808.6|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|6
1640928720000|2021-12-31 05:32:00|2814.6|2808.6|2814.4|2808.4|2814.9|2808.9|2814.4|2808.4|6
1640928730000|2021-12-31 05:32:10|2814.6|2808.6|2815.9|2809.9|2815.9|2809.9|2814.6|2808.6|6
1640928740000|2021-12-31 05:32:20|2815.5|2809.5|2815.9|2809.9|2815.9|2809.9|2815.4|2809.4|7
1640928760000|2021-12-31 05:32:40|2816.1|2810.1|2815.8|2809.8|2816.1|2810.1|2815.8|2809.8|2
1640928770000|2021-12-31 05:32:50|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|2
1640928780000|2021-12-31 05:33:00|2815.5|2809.5|2815.4|2809.4|2815.5|2809.5|2815.4|2809.4|2
1640928790000|2021-12-31 05:33:10|2815.6|2809.6|2815.9|2809.9|2815.9|2809.9|2815.6|2809.6|2
1640928810000|2021-12-31 05:33:30|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1640928820000|2021-12-31 05:33:40|2816.9|2810.9|2816.4|2810.4|2816.9|2810.9|2816.4|2810.4|2
1640928840000|2021-12-31 05:34:00|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.4|2809.4|5
1640928860000|2021-12-31 05:34:20|2816.1|2810.1|2816.4|2810.4|2816.6|2810.6|2815.8|2809.8|6
1640928870000|2021-12-31 05:34:30|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1640928890000|2021-12-31 05:34:50|2816.1|2810.1|2816.1|2810.1|2816.6|2810.6|2816.1|2810.1|9
1640928900000|2021-12-31 05:35:00|2816.4|2810.4|2816.4|2810.4|2816.9|2810.9|2816.3|2810.3|6
1640928910000|2021-12-31 05:35:10|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1640928920000|2021-12-31 05:35:20|2816.6|2810.6|2816.4|2810.4|2816.9|2810.9|2816.4|2810.4|4
1640928930000|2021-12-31 05:35:30|2816|2810|2815.4|2809.4|2816|2810|2815.4|2809.4|9
1640928950000|2021-12-31 05:35:50|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640928960000|2021-12-31 05:36:00|2815.4|2809.4|2815.1|2809.1|2815.9|2809.9|2815.1|2809.1|9
1640928970000|2021-12-31 05:36:10|2814.9|2808.9|2815.1|2809.1|2815.3|2809.3|2814.9|2808.9|4
1640928980000|2021-12-31 05:36:20|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.6|2808.6|2
1640928990000|2021-12-31 05:36:30|2814.9|2808.9|2814.3|2808.3|2815.1|2809.1|2814.3|2808.3|5
1640929000000|2021-12-31 05:36:40|2814.4|2808.4|2813.9|2807.9|2814.6|2808.6|2813.9|2807.9|5
1640929010000|2021-12-31 05:36:50|2814.1|2808.1|2814.6|2808.6|2814.6|2808.6|2814.1|2808.1|3
1640929020000|2021-12-31 05:37:00|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640929060000|2021-12-31 05:37:40|2814.6|2808.6|2815.1|2809.1|2815.1|2809.1|2814.6|2808.6|3
1640929080000|2021-12-31 05:38:00|2815.4|2809.4|2815.1|2809.1|2815.9|2809.9|2815.1|2809.1|9
1640929090000|2021-12-31 05:38:10|2814.6|2808.6|2814.5|2808.5|2814.6|2808.6|2814.3|2808.3|5
1640929100000|2021-12-31 05:38:20|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1640929110000|2021-12-31 05:38:30|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1640929140000|2021-12-31 05:39:00|2814.4|2808.4|2815.4|2809.4|2815.4|2809.4|2814.4|2808.4|5
1640929150000|2021-12-31 05:39:10|2814.4|2808.4|2815.1|2809.1|2815.1|2809.1|2814.4|2808.4|2
1640929160000|2021-12-31 05:39:20|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.6|2808.6|2
1640929170000|2021-12-31 05:39:30|2814.3|2808.3|2814.9|2808.9|2814.9|2808.9|2813.9|2807.9|6
1640929180000|2021-12-31 05:39:40|2815|2809|2814.6|2808.6|2815.1|2809.1|2814.6|2808.6|7
1640929190000|2021-12-31 05:39:50|2814.4|2808.4|2814.1|2808.1|2814.4|2808.4|2814.1|2808.1|2
1640929200000|2021-12-31 05:40:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1640929220000|2021-12-31 05:40:20|2814.1|2808.1|2814|2808|2814.1|2808.1|2814|2808|2
1640929230000|2021-12-31 05:40:30|2813.9|2807.9|2813.6|2807.6|2813.9|2807.9|2813.6|2807.6|2
1640929250000|2021-12-31 05:40:50|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1640929260000|2021-12-31 05:41:00|2814.1|2808.1|2814.6|2808.6|2814.6|2808.6|2814|2808|3
1640929290000|2021-12-31 05:41:30|2814.5|2808.5|2813.5|2807.5|2814.5|2808.5|2813.5|2807.5|4
1640929300000|2021-12-31 05:41:40|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1640929310000|2021-12-31 05:41:50|2813.9|2807.9|2814|2808|2814.4|2808.4|2813.9|2807.9|4
1640929330000|2021-12-31 05:42:10|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.1|2808.1|3
1640929350000|2021-12-31 05:42:30|2814.1|2808.1|2813.5|2807.5|2814.1|2808.1|2813.5|2807.5|10
1640929360000|2021-12-31 05:42:40|2813.3|2807.3|2813|2807|2813.5|2807.5|2813|2807|4
1640929380000|2021-12-31 05:43:00|2813.4|2807.4|2812.8|2806.8|2813.6|2807.6|2812.8|2806.8|4
1640929390000|2021-12-31 05:43:10|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|2813.1|2807.1|1
1640929410000|2021-12-31 05:43:30|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|1
1640929420000|2021-12-31 05:43:40|2813.1|2807.1|2813.6|2807.6|2813.6|2807.6|2813.1|2807.1|3
1640929430000|2021-12-31 05:43:50|2813.5|2807.5|2813|2807|2813.5|2807.5|2813|2807|3
1640929440000|2021-12-31 05:44:00|2813.1|2807.1|2813.6|2807.6|2813.6|2807.6|2813.1|2807.1|2
1640929460000|2021-12-31 05:44:20|2813.9|2807.9|2813.6|2807.6|2814.1|2808.1|2813.6|2807.6|5
1640929480000|2021-12-31 05:44:40|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1640929490000|2021-12-31 05:44:50|2814|2808|2813.1|2807.1|2814|2808|2812.9|2806.9|5
1640929520000|2021-12-31 05:45:20|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|2812.9|2806.9|1
1640929530000|2021-12-31 05:45:30|2812.8|2806.8|2813.1|2807.1|2813.1|2807.1|2812.8|2806.8|2
1640929550000|2021-12-31 05:45:50|2813.4|2807.4|2813.6|2807.6|2813.6|2807.6|2813.4|2807.4|2
1640929570000|2021-12-31 05:46:10|2813.9|2807.9|2814.5|2808.5|2814.5|2808.5|2813.9|2807.9|4
1640929580000|2021-12-31 05:46:20|2814.1|2808.1|2814|2808|2814.1|2808.1|2814|2808|2
1640929590000|2021-12-31 05:46:30|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814|2808|3
1640929600000|2021-12-31 05:46:40|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640929610000|2021-12-31 05:46:50|2814.4|2808.4|2814.3|2808.3|2814.4|2808.4|2813.4|2807.4|5
1640929620000|2021-12-31 05:47:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640929700000|2021-12-31 05:48:20|2814.4|2808.4|2814.1|2808.1|2814.4|2808.4|2814.1|2808.1|2
1640929710000|2021-12-31 05:48:30|2814.4|2808.4|2814.3|2808.3|2814.4|2808.4|2814.1|2808.1|4
1640929720000|2021-12-31 05:48:40|2814.1|2808.1|2813.4|2807.4|2814.1|2808.1|2813.4|2807.4|4
1640929730000|2021-12-31 05:48:50|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1640929750000|2021-12-31 05:49:10|2813.9|2807.9|2814.5|2808.5|2814.5|2808.5|2813.9|2807.9|4
1640929790000|2021-12-31 05:49:50|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640929800000|2021-12-31 05:50:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640929810000|2021-12-31 05:50:10|2815.6|2809.6|2815.1|2809.1|2815.6|2809.6|2814.9|2808.9|4
1640929820000|2021-12-31 05:50:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640929830000|2021-12-31 05:50:30|2815|2809|2815.1|2809.1|2815.9|2809.9|2814.8|2808.8|4
1640929840000|2021-12-31 05:50:40|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.6|2808.6|2
1640929860000|2021-12-31 05:51:00|2815.1|2809.1|2814.6|2808.6|2815.1|2809.1|2814.6|2808.6|2
1640929900000|2021-12-31 05:51:40|2814.4|2808.4|2814.5|2808.5|2814.5|2808.5|2814.4|2808.4|2
1640929950000|2021-12-31 05:52:30|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1640929970000|2021-12-31 05:52:50|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|2
1640929990000|2021-12-31 05:53:10|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640930010000|2021-12-31 05:53:30|2815.1|2809.1|2814.1|2808.1|2815.1|2809.1|2814.1|2808.1|5
1640930040000|2021-12-31 05:54:00|2814.4|2808.4|2814.9|2808.9|2814.9|2808.9|2814.4|2808.4|3
1640930060000|2021-12-31 05:54:20|2814.6|2808.6|2814.1|2808.1|2814.6|2808.6|2814.1|2808.1|2
1640930070000|2021-12-31 05:54:30|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1640930080000|2021-12-31 05:54:40|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1640930100000|2021-12-31 05:55:00|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640930110000|2021-12-31 05:55:10|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1640930140000|2021-12-31 05:55:40|2814.9|2808.9|2814.5|2808.5|2814.9|2808.9|2814.5|2808.5|2
1640930150000|2021-12-31 05:55:50|2814.4|2808.4|2814|2808|2814.4|2808.4|2814|2808|2
1640930160000|2021-12-31 05:56:00|2813.8|2807.8|2814.1|2808.1|2814.1|2808.1|2813.8|2807.8|2
1640930170000|2021-12-31 05:56:10|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2814.4|2808.4|2
1640930180000|2021-12-31 05:56:20|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.6|2808.6|2
1640930220000|2021-12-31 05:57:00|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640930250000|2021-12-31 05:57:30|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1640930260000|2021-12-31 05:57:40|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640930290000|2021-12-31 05:58:10|2814.6|2808.6|2814.5|2808.5|2814.6|2808.6|2814.5|2808.5|2
1640930320000|2021-12-31 05:58:40|2814.8|2808.8|2814.6|2808.6|2815.1|2809.1|2814.6|2808.6|5
1640930340000|2021-12-31 05:59:00|2814.4|2808.4|2814.6|2808.6|2814.6|2808.6|2814.4|2808.4|4
1640930380000|2021-12-31 05:59:40|2815.1|2809.1|2815.4|2809.4|2815.4|2809.4|2815.1|2809.1|2
1640930390000|2021-12-31 05:59:50|2815.6|2809.6|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|3
1640930400000|2021-12-31 06:00:00|2815.4|2809.4|2815.3|2809.3|2815.6|2809.6|2815.3|2809.3|7
1640930410000|2021-12-31 06:00:10|2815.9|2809.9|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|3
1640930430000|2021-12-31 06:00:30|2814.5|2808.5|2814.9|2808.9|2814.9|2808.9|2814.5|2808.5|2
1640930440000|2021-12-31 06:00:40|2815.1|2809.1|2815.4|2809.4|2815.4|2809.4|2815.1|2809.1|2
1640930450000|2021-12-31 06:00:50|2815.8|2809.8|2815.4|2809.4|2815.8|2809.8|2815.3|2809.3|4
1640930460000|2021-12-31 06:01:00|2814.9|2808.9|2814.6|2808.6|2815|2809|2814.1|2808.1|5
1640930470000|2021-12-31 06:01:10|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|3
1640930490000|2021-12-31 06:01:30|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1640930500000|2021-12-31 06:01:40|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.6|2808.6|2
1640930510000|2021-12-31 06:01:50|2814.5|2808.5|2814.1|2808.1|2815|2809|2814.1|2808.1|11
1640930520000|2021-12-31 06:02:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1640930530000|2021-12-31 06:02:10|2814.5|2808.5|2815.1|2809.1|2815.1|2809.1|2814.5|2808.5|3
1640930540000|2021-12-31 06:02:20|2815.6|2809.6|2815.4|2809.4|2815.6|2809.6|2814.6|2808.6|5
1640930550000|2021-12-31 06:02:30|2815.6|2809.6|2815.1|2809.1|2815.6|2809.6|2815.1|2809.1|3
1640930560000|2021-12-31 06:02:40|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|4
1640930580000|2021-12-31 06:03:00|2814.5|2808.5|2815.1|2809.1|2815.6|2809.6|2814.5|2808.5|6
1640930590000|2021-12-31 06:03:10|2815.4|2809.4|2814.9|2808.9|2815.4|2809.4|2814.9|2808.9|3
1640930600000|2021-12-31 06:03:20|2815.4|2809.4|2815.5|2809.5|2815.5|2809.5|2815.4|2809.4|2
1640930610000|2021-12-31 06:03:30|2815|2809|2815|2809|2815|2809|2815|2809|1
1640930620000|2021-12-31 06:03:40|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1640930640000|2021-12-31 06:04:00|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|2
1640930660000|2021-12-31 06:04:20|2815.4|2809.4|2815.6|2809.6|2815.6|2809.6|2815.4|2809.4|2
1640930680000|2021-12-31 06:04:40|2814.9|2808.9|2815|2809|2815.4|2809.4|2814.9|2808.9|4
1640930700000|2021-12-31 06:05:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.1|2809.1|3
1640930710000|2021-12-31 06:05:10|2815.4|2809.4|2815.9|2809.9|2815.9|2809.9|2815.4|2809.4|3
1640930720000|2021-12-31 06:05:20|2816.1|2810.1|2816.3|2810.3|2816.6|2810.6|2816.1|2810.1|7
1640930730000|2021-12-31 06:05:30|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640930740000|2021-12-31 06:05:40|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.4|2810.4|3
1640930770000|2021-12-31 06:06:10|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640930780000|2021-12-31 06:06:20|2816.8|2810.8|2816.6|2810.6|2816.8|2810.8|2816.6|2810.6|2
1640930790000|2021-12-31 06:06:30|2816.8|2810.8|2816.8|2810.8|2816.9|2810.9|2816.8|2810.8|3
1640930820000|2021-12-31 06:07:00|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640930830000|2021-12-31 06:07:10|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640930880000|2021-12-31 06:08:00|2816.8|2810.8|2817.1|2811.1|2817.1|2811.1|2816.6|2810.6|3
1640930910000|2021-12-31 06:08:30|2816.5|2810.5|2817.1|2811.1|2817.1|2811.1|2816.3|2810.3|7
1640930930000|2021-12-31 06:08:50|2816.5|2810.5|2816.6|2810.6|2816.9|2810.9|2816.5|2810.5|8
1640930940000|2021-12-31 06:09:00|2816.4|2810.4|2815.9|2809.9|2816.4|2810.4|2815.6|2809.6|6
1640930970000|2021-12-31 06:09:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640930980000|2021-12-31 06:09:40|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640930990000|2021-12-31 06:09:50|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640931000000|2021-12-31 06:10:00|2816.4|2810.4|2816|2810|2816.4|2810.4|2816|2810|2
1640931020000|2021-12-31 06:10:20|2815.6|2809.6|2815.4|2809.4|2815.6|2809.6|2815.4|2809.4|2
1640931040000|2021-12-31 06:10:40|2815.8|2809.8|2816.1|2810.1|2816.4|2810.4|2815.8|2809.8|5
1640931050000|2021-12-31 06:10:50|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2816.1|2810.1|6
1640931090000|2021-12-31 06:11:30|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|2
1640931110000|2021-12-31 06:11:50|2817.4|2811.4|2816.4|2810.4|2817.4|2811.4|2816.4|2810.4|3
1640931150000|2021-12-31 06:12:30|2816.6|2810.6|2815.6|2809.6|2816.6|2810.6|2815.6|2809.6|4
1640931190000|2021-12-31 06:13:10|2815.4|2809.4|2815.6|2809.6|2815.8|2809.8|2815.4|2809.4|3
1640931200000|2021-12-31 06:13:20|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|2
1640931220000|2021-12-31 06:13:40|2816.4|2810.4|2816.1|2810.1|2816.4|2810.4|2816.1|2810.1|2
1640931240000|2021-12-31 06:14:00|2816.4|2810.4|2816.1|2810.1|2816.4|2810.4|2816.1|2810.1|2
1640931270000|2021-12-31 06:14:30|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1640931290000|2021-12-31 06:14:50|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|3
1640931300000|2021-12-31 06:15:00|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1640931310000|2021-12-31 06:15:10|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2814.9|2808.9|4
1640931320000|2021-12-31 06:15:20|2815.8|2809.8|2815.8|2809.8|2815.9|2809.9|2815.8|2809.8|3
1640931330000|2021-12-31 06:15:30|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1640931340000|2021-12-31 06:15:40|2815.6|2809.6|2815.4|2809.4|2815.6|2809.6|2815.4|2809.4|2
1640931350000|2021-12-31 06:15:50|2815.9|2809.9|2815.8|2809.8|2815.9|2809.9|2815.8|2809.8|2
1640931360000|2021-12-31 06:16:00|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1640931380000|2021-12-31 06:16:20|2815.9|2809.9|2816|2810|2816|2810|2815.5|2809.5|4
1640931390000|2021-12-31 06:16:30|2815.9|2809.9|2815.5|2809.5|2815.9|2809.9|2815.5|2809.5|2
1640931430000|2021-12-31 06:17:10|2815.4|2809.4|2815.5|2809.5|2815.5|2809.5|2815.4|2809.4|2
1640931440000|2021-12-31 06:17:20|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|2
1640931450000|2021-12-31 06:17:30|2816.4|2810.4|2816.5|2810.5|2816.5|2810.5|2816.4|2810.4|2
1640931470000|2021-12-31 06:17:50|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640931480000|2021-12-31 06:18:00|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640931490000|2021-12-31 06:18:10|2816.9|2810.9|2817|2811|2817|2811|2816.9|2810.9|2
1640931500000|2021-12-31 06:18:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640931520000|2021-12-31 06:18:40|2817|2811|2817|2811|2817|2811|2817|2811|1
1640931570000|2021-12-31 06:19:30|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640931590000|2021-12-31 06:19:50|2816.6|2810.6|2816.8|2810.8|2816.8|2810.8|2816.6|2810.6|2
1640931600000|2021-12-31 06:20:00|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640931610000|2021-12-31 06:20:10|2817.4|2811.4|2816.5|2810.5|2817.4|2811.4|2816.5|2810.5|4
1640931620000|2021-12-31 06:20:20|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640931650000|2021-12-31 06:20:50|2816.4|2810.4|2816.5|2810.5|2817.1|2811.1|2816.4|2810.4|4
1640931660000|2021-12-31 06:21:00|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2816.4|2810.4|3
1640931680000|2021-12-31 06:21:20|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.3|2810.3|3
1640931700000|2021-12-31 06:21:40|2816.6|2810.6|2815.4|2809.4|2816.6|2810.6|2815.4|2809.4|4
1640931720000|2021-12-31 06:22:00|2815.3|2809.3|2815.5|2809.5|2815.5|2809.5|2815.3|2809.3|2
1640931740000|2021-12-31 06:22:20|2815.9|2809.9|2815.6|2809.6|2815.9|2809.9|2815.6|2809.6|2
1640931750000|2021-12-31 06:22:30|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1640931760000|2021-12-31 06:22:40|2815.6|2809.6|2814.9|2808.9|2815.6|2809.6|2814.9|2808.9|7
1640931770000|2021-12-31 06:22:50|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.6|2808.6|8
1640931780000|2021-12-31 06:23:00|2814.6|2808.6|2814.1|2808.1|2814.9|2808.9|2814|2808|6
1640931790000|2021-12-31 06:23:10|2813.9|2807.9|2814|2808|2814.3|2808.3|2813.9|2807.9|3
1640931800000|2021-12-31 06:23:20|2814.4|2808.4|2814.8|2808.8|2814.9|2808.9|2814.4|2808.4|4
1640931810000|2021-12-31 06:23:30|2813.9|2807.9|2813.8|2807.8|2813.9|2807.9|2813.8|2807.8|2
1640931830000|2021-12-31 06:23:50|2814.1|2808.1|2814.1|2808.1|2814.4|2808.4|2813.9|2807.9|5
1640931840000|2021-12-31 06:24:00|2814.4|2808.4|2814.1|2808.1|2814.4|2808.4|2814.1|2808.1|4
1640931850000|2021-12-31 06:24:10|2814.4|2808.4|2814.8|2808.8|2814.9|2808.9|2814.4|2808.4|6
1640931870000|2021-12-31 06:24:30|2815|2809|2814.9|2808.9|2815.4|2809.4|2814.9|2808.9|4
1640931880000|2021-12-31 06:24:40|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640931890000|2021-12-31 06:24:50|2815.4|2809.4|2815.6|2809.6|2815.9|2809.9|2815.4|2809.4|4
1640931900000|2021-12-31 06:25:00|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2815|2809|5
1640931910000|2021-12-31 06:25:10|2815|2809|2815|2809|2815|2809|2815|2809|1
1640931920000|2021-12-31 06:25:20|2815.3|2809.3|2815.9|2809.9|2815.9|2809.9|2815.3|2809.3|2
1640931950000|2021-12-31 06:25:50|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1640932020000|2021-12-31 06:27:00|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1640932030000|2021-12-31 06:27:10|2815.5|2809.5|2816.1|2810.1|2816.1|2810.1|2815.5|2809.5|3
1640932040000|2021-12-31 06:27:20|2816.4|2810.4|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|3
1640932050000|2021-12-31 06:27:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640932060000|2021-12-31 06:27:40|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640932080000|2021-12-31 06:28:00|2817|2811|2817|2811|2817|2811|2817|2811|1
1640932120000|2021-12-31 06:28:40|2816.9|2810.9|2817|2811|2817|2811|2816.9|2810.9|2
1640932140000|2021-12-31 06:29:00|2816.9|2810.9|2816.8|2810.8|2816.9|2810.9|2816.8|2810.8|2
1640932160000|2021-12-31 06:29:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640932190000|2021-12-31 06:29:50|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|2
1640932220000|2021-12-31 06:30:20|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.6|2810.6|7
1640932240000|2021-12-31 06:30:40|2816.6|2810.6|2815.9|2809.9|2816.6|2810.6|2815.9|2809.9|2
1640932280000|2021-12-31 06:31:20|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1640932290000|2021-12-31 06:31:30|2816.6|2810.6|2817|2811|2817|2811|2816.6|2810.6|2
1640932310000|2021-12-31 06:31:50|2817.4|2811.4|2817.1|2811.1|2817.4|2811.4|2817.1|2811.1|2
1640932320000|2021-12-31 06:32:00|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640932380000|2021-12-31 06:33:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640932400000|2021-12-31 06:33:20|2817.6|2811.6|2817.9|2811.9|2817.9|2811.9|2817.6|2811.6|2
1640932420000|2021-12-31 06:33:40|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640932480000|2021-12-31 06:34:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640932530000|2021-12-31 06:35:30|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2816.6|2810.6|5
1640932580000|2021-12-31 06:36:20|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640932600000|2021-12-31 06:36:40|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2816.4|2810.4|5
1640932620000|2021-12-31 06:37:00|2816.8|2810.8|2816.9|2810.9|2816.9|2810.9|2816.8|2810.8|2
1640932630000|2021-12-31 06:37:10|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|4
1640932650000|2021-12-31 06:37:30|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1640932660000|2021-12-31 06:37:40|2816.9|2810.9|2816.9|2810.9|2817|2811|2816.9|2810.9|3
1640932670000|2021-12-31 06:37:50|2817|2811|2817|2811|2817|2811|2817|2811|1
1640932690000|2021-12-31 06:38:10|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640932700000|2021-12-31 06:38:20|2817|2811|2817|2811|2817|2811|2817|2811|1
1640932710000|2021-12-31 06:38:30|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1640932720000|2021-12-31 06:38:40|2816.9|2810.9|2816.8|2810.8|2816.9|2810.9|2816.5|2810.5|8
1640932730000|2021-12-31 06:38:50|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|3
1640932750000|2021-12-31 06:39:10|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|2
1640932800000|2021-12-31 06:40:00|2817.5|2811.5|2817.4|2811.4|2817.5|2811.5|2817.4|2811.4|2
1640932820000|2021-12-31 06:40:20|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640932830000|2021-12-31 06:40:30|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1640932840000|2021-12-31 06:40:40|2817|2811|2817.3|2811.3|2817.3|2811.3|2816.9|2810.9|3
1640932870000|2021-12-31 06:41:10|2817.4|2811.4|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|2
1640932880000|2021-12-31 06:41:20|2817.4|2811.4|2817.1|2811.1|2817.4|2811.4|2817.1|2811.1|2
1640932890000|2021-12-31 06:41:30|2817.6|2811.6|2817.5|2811.5|2817.6|2811.6|2817.5|2811.5|2
1640932910000|2021-12-31 06:41:50|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640932940000|2021-12-31 06:42:20|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640932990000|2021-12-31 06:43:10|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640933050000|2021-12-31 06:44:10|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640933080000|2021-12-31 06:44:40|2818.1|2812.1|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|3
1640933090000|2021-12-31 06:44:50|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640933100000|2021-12-31 06:45:00|2818.1|2812.1|2818.4|2812.4|2818.4|2812.4|2818.1|2812.1|2
1640933110000|2021-12-31 06:45:10|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2818.4|2812.4|4
1640933120000|2021-12-31 06:45:20|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2818.4|2812.4|2
1640933150000|2021-12-31 06:45:50|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1640933200000|2021-12-31 06:46:40|2818|2812|2817.9|2811.9|2818|2812|2817.9|2811.9|2
1640933210000|2021-12-31 06:46:50|2818|2812|2817.9|2811.9|2818|2812|2817.9|2811.9|6
1640933230000|2021-12-31 06:47:10|2817.6|2811.6|2817.1|2811.1|2817.6|2811.6|2817.1|2811.1|2
1640933240000|2021-12-31 06:47:20|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640933250000|2021-12-31 06:47:30|2817|2811|2816.9|2810.9|2817|2811|2816.9|2810.9|2
1640933270000|2021-12-31 06:47:50|2817|2811|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|4
1640933290000|2021-12-31 06:48:10|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816|2810|5
1640933300000|2021-12-31 06:48:20|2816|2810|2815.6|2809.6|2816|2810|2815.6|2809.6|2
1640933310000|2021-12-31 06:48:30|2816|2810|2816|2810|2816|2810|2816|2810|1
1640933320000|2021-12-31 06:48:40|2815.8|2809.8|2815.9|2809.9|2816.1|2810.1|2815.8|2809.8|6
1640933330000|2021-12-31 06:48:50|2816.1|2810.1|2816.5|2810.5|2816.6|2810.6|2816.1|2810.1|4
1640933340000|2021-12-31 06:49:00|2816.4|2810.4|2816.5|2810.5|2816.5|2810.5|2816.4|2810.4|2
1640933350000|2021-12-31 06:49:10|2816.6|2810.6|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|6
1640933360000|2021-12-31 06:49:20|2816.6|2810.6|2817|2811|2817|2811|2816.5|2810.5|4
1640933370000|2021-12-31 06:49:30|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640933380000|2021-12-31 06:49:40|2817.1|2811.1|2817.8|2811.8|2817.8|2811.8|2817.1|2811.1|8
1640933390000|2021-12-31 06:49:50|2817.5|2811.5|2817.6|2811.6|2817.6|2811.6|2817.5|2811.5|12
1640933400000|2021-12-31 06:50:00|2817.5|2811.5|2817.6|2811.6|2817.6|2811.6|2817.5|2811.5|6
1640933460000|2021-12-31 06:51:00|2817.9|2811.9|2817.9|2811.9|2818.4|2812.4|2817.9|2811.9|6
1640933470000|2021-12-31 06:51:10|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640933510000|2021-12-31 06:51:50|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640933520000|2021-12-31 06:52:00|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|2
1640933530000|2021-12-31 06:52:10|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640933560000|2021-12-31 06:52:40|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|14
1640933580000|2021-12-31 06:53:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640933590000|2021-12-31 06:53:10|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|5
1640933600000|2021-12-31 06:53:20|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640933610000|2021-12-31 06:53:30|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1640933630000|2021-12-31 06:53:50|2816.9|2810.9|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|3
1640933640000|2021-12-31 06:54:00|2817.1|2811.1|2818.4|2812.4|2818.4|2812.4|2817.1|2811.1|2
1640933680000|2021-12-31 06:54:40|2818.3|2812.3|2818.9|2812.9|2818.9|2812.9|2818.3|2812.3|2
1640933710000|2021-12-31 06:55:10|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640933740000|2021-12-31 06:55:40|2819.1|2813.1|2818.9|2812.9|2819.1|2813.1|2818.9|2812.9|2
1640933780000|2021-12-31 06:56:20|2818.1|2812.1|2818.8|2812.8|2818.8|2812.8|2818.1|2812.1|2
1640933830000|2021-12-31 06:57:10|2818.6|2812.6|2818.8|2812.8|2818.8|2812.8|2818.6|2812.6|2
1640933840000|2021-12-31 06:57:20|2818.6|2812.6|2818.8|2812.8|2818.8|2812.8|2818.6|2812.6|2
1640933850000|2021-12-31 06:57:30|2818.6|2812.6|2818.3|2812.3|2818.6|2812.6|2818.1|2812.1|4
1640933860000|2021-12-31 06:57:40|2818.1|2812.1|2818.1|2812.1|2818.3|2812.3|2817.1|2811.1|10
1640933870000|2021-12-31 06:57:50|2818.3|2812.3|2818.1|2812.1|2818.3|2812.3|2817.6|2811.6|4
1640933880000|2021-12-31 06:58:00|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.5|2811.5|3
1640933890000|2021-12-31 06:58:10|2817.5|2811.5|2817.4|2811.4|2817.6|2811.6|2817.3|2811.3|12
1640933900000|2021-12-31 06:58:20|2817.1|2811.1|2817.4|2811.4|2817.6|2811.6|2817.1|2811.1|4
1640933910000|2021-12-31 06:58:30|2817|2811|2817.3|2811.3|2817.3|2811.3|2816.4|2810.4|7
1640933920000|2021-12-31 06:58:40|2817.1|2811.1|2817|2811|2817.1|2811.1|2816.9|2810.9|3
1640933930000|2021-12-31 06:58:50|2816.9|2810.9|2817.4|2811.4|2817.5|2811.5|2816.9|2810.9|5
1640933940000|2021-12-31 06:59:00|2817.6|2811.6|2817.5|2811.5|2817.6|2811.6|2817.3|2811.3|3
1640933950000|2021-12-31 06:59:10|2817.6|2811.6|2817.5|2811.5|2818|2812|2817.4|2811.4|8
1640933960000|2021-12-31 06:59:20|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640933970000|2021-12-31 06:59:30|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.6|2810.6|6
1640933980000|2021-12-31 06:59:40|2817.4|2811.4|2817.3|2811.3|2817.4|2811.4|2817.3|2811.3|2
1640933990000|2021-12-31 06:59:50|2817.6|2811.6|2817.6|2811.6|2817.9|2811.9|2817.5|2811.5|5
1640934000000|2021-12-31 07:00:00|2817.8|2811.8|2818.1|2812.1|2818.1|2812.1|2817.8|2811.8|2
1640934010000|2021-12-31 07:00:10|2818.3|2812.3|2818.9|2812.9|2818.9|2812.9|2818.3|2812.3|3
1640934020000|2021-12-31 07:00:20|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640934050000|2021-12-31 07:00:50|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640934080000|2021-12-31 07:01:20|2817.9|2811.9|2818.4|2812.4|2818.4|2812.4|2817.9|2811.9|2
1640934110000|2021-12-31 07:01:50|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2818.4|2812.4|2
1640934120000|2021-12-31 07:02:00|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640934130000|2021-12-31 07:02:10|2818.4|2812.4|2818.6|2812.6|2818.6|2812.6|2818.4|2812.4|2
1640934150000|2021-12-31 07:02:30|2818.9|2812.9|2818.6|2812.6|2818.9|2812.9|2818.6|2812.6|2
1640934160000|2021-12-31 07:02:40|2818.1|2812.1|2818.4|2812.4|2818.6|2812.6|2818.1|2812.1|4
1640934180000|2021-12-31 07:03:00|2818.1|2812.1|2818.4|2812.4|2818.4|2812.4|2817.9|2811.9|4
1640934260000|2021-12-31 07:04:20|2818.1|2812.1|2818.3|2812.3|2818.3|2812.3|2818.1|2812.1|2
1640934330000|2021-12-31 07:05:30|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640934380000|2021-12-31 07:06:20|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640934490000|2021-12-31 07:08:10|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640934700000|2021-12-31 07:11:40|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640934720000|2021-12-31 07:12:00|2819.1|2813.1|2818.9|2812.9|2819.1|2813.1|2818.9|2812.9|2
1640934730000|2021-12-31 07:12:10|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640934780000|2021-12-31 07:13:00|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640934790000|2021-12-31 07:13:10|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|3
1640934810000|2021-12-31 07:13:30|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640934870000|2021-12-31 07:14:30|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2818.4|2812.4|2
1640934880000|2021-12-31 07:14:40|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2817.9|2811.9|15
1640934890000|2021-12-31 07:14:50|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640934900000|2021-12-31 07:15:00|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.1|2812.1|3
1640934910000|2021-12-31 07:15:10|2818.1|2812.1|2818.6|2812.6|2818.6|2812.6|2818.1|2812.1|10
1640934920000|2021-12-31 07:15:20|2818.4|2812.4|2818.6|2812.6|2818.6|2812.6|2818.4|2812.4|2
1640934930000|2021-12-31 07:15:30|2818.4|2812.4|2818.4|2812.4|2818.6|2812.6|2818.4|2812.4|3
1640934980000|2021-12-31 07:16:20|2818.1|2812.1|2818.4|2812.4|2818.5|2812.5|2818.1|2812.1|8
1640934990000|2021-12-31 07:16:30|2818.1|2812.1|2818.1|2812.1|2818.4|2812.4|2817.9|2811.9|9
1640935000000|2021-12-31 07:16:40|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2817.9|2811.9|6
1640935080000|2021-12-31 07:18:00|2818.1|2812.1|2817.8|2811.8|2818.1|2812.1|2817.6|2811.6|3
1640935090000|2021-12-31 07:18:10|2817.5|2811.5|2817.6|2811.6|2817.6|2811.6|2817.5|2811.5|2
1640935110000|2021-12-31 07:18:30|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640935120000|2021-12-31 07:18:40|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|4
1640935130000|2021-12-31 07:18:50|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1640935140000|2021-12-31 07:19:00|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1640935150000|2021-12-31 07:19:10|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1640935170000|2021-12-31 07:19:30|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|6
1640935180000|2021-12-31 07:19:40|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.6|2811.6|10
1640935190000|2021-12-31 07:19:50|2818.4|2812.4|2817.9|2811.9|2818.4|2812.4|2817.9|2811.9|9
1640935200000|2021-12-31 07:20:00|2818.1|2812.1|2818.4|2812.4|2818.4|2812.4|2817.9|2811.9|10
1640935210000|2021-12-31 07:20:10|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|3
1640935230000|2021-12-31 07:20:30|2818.4|2812.4|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|2
1640935240000|2021-12-31 07:20:40|2818.4|2812.4|2818.1|2812.1|2818.4|2812.4|2817.9|2811.9|6
1640935250000|2021-12-31 07:20:50|2818.4|2812.4|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|6
1640935270000|2021-12-31 07:21:10|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|4
1640935280000|2021-12-31 07:21:20|2818.4|2812.4|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|2
1640935290000|2021-12-31 07:21:30|2817.9|2811.9|2818.3|2812.3|2818.4|2812.4|2817.9|2811.9|6
1640935300000|2021-12-31 07:21:40|2818|2812|2818.1|2812.1|2818.1|2812.1|2818|2812|2
1640935310000|2021-12-31 07:21:50|2817.9|2811.9|2817.9|2811.9|2818.4|2812.4|2817.9|2811.9|6
1640935320000|2021-12-31 07:22:00|2818.1|2812.1|2818.4|2812.4|2818.6|2812.6|2818.1|2812.1|3
1640935350000|2021-12-31 07:22:30|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640935360000|2021-12-31 07:22:40|2818.4|2812.4|2818.6|2812.6|2818.6|2812.6|2818.4|2812.4|4
1640935390000|2021-12-31 07:23:10|2818.4|2812.4|2818.6|2812.6|2818.9|2812.9|2818.4|2812.4|4
1640935400000|2021-12-31 07:23:20|2818.9|2812.9|2819.1|2813.1|2819.4|2813.4|2818.9|2812.9|3
1640935490000|2021-12-31 07:24:50|2818.1|2812.1|2817.6|2811.6|2818.1|2812.1|2817.6|2811.6|2
1640935770000|2021-12-31 07:29:30|2817.9|2811.9|2817.8|2811.8|2817.9|2811.9|2817.8|2811.8|2
1640935790000|2021-12-31 07:29:50|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640935830000|2021-12-31 07:30:30|2817.5|2811.5|2817.1|2811.1|2817.5|2811.5|2817.1|2811.1|2
1640935850000|2021-12-31 07:30:50|2817.3|2811.3|2817.1|2811.1|2817.3|2811.3|2817.1|2811.1|2
1640935860000|2021-12-31 07:31:00|2817.3|2811.3|2817.1|2811.1|2817.3|2811.3|2817|2811|4
1640935870000|2021-12-31 07:31:10|2817|2811|2817|2811|2817.5|2811.5|2817|2811|4
1640935890000|2021-12-31 07:31:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1640935950000|2021-12-31 07:32:30|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1640936000000|2021-12-31 07:33:20|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1640936020000|2021-12-31 07:33:40|2817.6|2811.6|2817.9|2811.9|2817.9|2811.9|2817.4|2811.4|4
1640936030000|2021-12-31 07:33:50|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2817.1|2811.1|5
1640936040000|2021-12-31 07:34:00|2817.6|2811.6|2817.9|2811.9|2817.9|2811.9|2817.6|2811.6|2
1640936050000|2021-12-31 07:34:10|2817.4|2811.4|2817.3|2811.3|2817.4|2811.4|2817.1|2811.1|5
1640936110000|2021-12-31 07:35:10|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640936130000|2021-12-31 07:35:30|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1640936180000|2021-12-31 07:36:20|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640936240000|2021-12-31 07:37:20|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1640936350000|2021-12-31 07:39:10|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640936380000|2021-12-31 07:39:40|2817.9|2811.9|2817.8|2811.8|2817.9|2811.9|2817.8|2811.8|2
1640936450000|2021-12-31 07:40:50|2818.1|2812.1|2817.9|2811.9|2818.1|2812.1|2817.9|2811.9|2
1640936460000|2021-12-31 07:41:00|2818.3|2812.3|2817.9|2811.9|2818.3|2812.3|2817.9|2811.9|2
1640936520000|2021-12-31 07:42:00|2818.3|2812.3|2817.9|2811.9|2818.3|2812.3|2817.9|2811.9|2
1640936640000|2021-12-31 07:44:00|2818|2812|2817.9|2811.9|2818|2812|2817.9|2811.9|2
1640936670000|2021-12-31 07:44:30|2818.9|2812.9|2819|2813|2819|2813|2818.9|2812.9|2
1640936690000|2021-12-31 07:44:50|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1640936700000|2021-12-31 07:45:00|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640937100000|2021-12-31 07:51:40|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1640937140000|2021-12-31 07:52:20|2819.1|2813.1|2818.8|2812.8|2819.1|2813.1|2818.8|2812.8|2
1640937250000|2021-12-31 07:54:10|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640937290000|2021-12-31 07:54:50|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2818|2812|6
1640937300000|2021-12-31 07:55:00|2818.1|2812.1|2818.6|2812.6|2818.6|2812.6|2818.1|2812.1|4
1640937310000|2021-12-31 07:55:10|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|2
1640937350000|2021-12-31 07:55:50|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640937410000|2021-12-31 07:56:50|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640937460000|2021-12-31 07:57:40|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640937490000|2021-12-31 07:58:10|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640937590000|2021-12-31 07:59:50|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1640937600000|2021-12-31 08:00:00|2818.5|2812.5|2818.3|2812.3|2819|2813|2818.3|2812.3|5
1640937610000|2021-12-31 08:00:10|2818|2812|2818.5|2812.5|2818.5|2812.5|2818|2812|4
1640937620000|2021-12-31 08:00:20|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640937660000|2021-12-31 08:01:00|2819|2813|2819|2813|2819|2813|2819|2813|1
1640937680000|2021-12-31 08:01:20|2818.8|2812.8|2819|2813|2819|2813|2818.8|2812.8|2
1640937690000|2021-12-31 08:01:30|2819.3|2813.3|2820|2814|2820|2814|2819.3|2813.3|2
1640937700000|2021-12-31 08:01:40|2820.5|2814.5|2820|2814|2820.5|2814.5|2820|2814|2
1640937740000|2021-12-31 08:02:20|2820.5|2814.5|2820|2814|2820.5|2814.5|2820|2814|2
1640937750000|2021-12-31 08:02:30|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640937800000|2021-12-31 08:03:20|2820|2814|2820|2814|2820|2814|2820|2814|1
1640937920000|2021-12-31 08:05:20|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1640938150000|2021-12-31 08:09:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640938210000|2021-12-31 08:10:10|2820|2814|2820|2814|2820|2814|2820|2814|1
1640938270000|2021-12-31 08:11:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640938280000|2021-12-31 08:11:20|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640938290000|2021-12-31 08:11:30|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|2
1640938510000|2021-12-31 08:15:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640938560000|2021-12-31 08:16:00|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1640938570000|2021-12-31 08:16:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640938820000|2021-12-31 08:20:20|2820|2814|2820|2814|2820|2814|2820|2814|1
1640938870000|2021-12-31 08:21:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640938970000|2021-12-31 08:22:50|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1640939020000|2021-12-31 08:23:40|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1640939030000|2021-12-31 08:23:50|2818.8|2812.8|2818.3|2812.3|2818.8|2812.8|2818.3|2812.3|4
1640939060000|2021-12-31 08:24:20|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|4
1640939120000|2021-12-31 08:25:20|2818|2812|2818|2812|2818|2812|2818|2812|1
1640939170000|2021-12-31 08:26:10|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640939210000|2021-12-31 08:26:50|2817.5|2811.5|2816.5|2810.5|2817.5|2811.5|2816.5|2810.5|4
1640939240000|2021-12-31 08:27:20|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640939260000|2021-12-31 08:27:40|2816.5|2810.5|2815.8|2809.8|2816.5|2810.5|2815.8|2809.8|2
1640939270000|2021-12-31 08:27:50|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640939310000|2021-12-31 08:28:30|2815.3|2809.3|2815|2809|2815.3|2809.3|2814.5|2808.5|5
1640939320000|2021-12-31 08:28:40|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640939330000|2021-12-31 08:28:50|2815|2809|2815|2809|2815|2809|2815|2809|1
1640939340000|2021-12-31 08:29:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640939410000|2021-12-31 08:30:10|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640939470000|2021-12-31 08:31:10|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1640939500000|2021-12-31 08:31:40|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|2
1640939510000|2021-12-31 08:31:50|2815.5|2809.5|2815.8|2809.8|2815.8|2809.8|2815.5|2809.5|2
1640939540000|2021-12-31 08:32:20|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1640939550000|2021-12-31 08:32:30|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640939560000|2021-12-31 08:32:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1640939590000|2021-12-31 08:33:10|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640939600000|2021-12-31 08:33:20|2816.5|2810.5|2817|2811|2817.3|2811.3|2816.5|2810.5|4
1640939620000|2021-12-31 08:33:40|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640939630000|2021-12-31 08:33:50|2818|2812|2818.3|2812.3|2818.3|2812.3|2818|2812|2
1640939660000|2021-12-31 08:34:20|2818.5|2812.5|2819.8|2813.8|2819.8|2813.8|2818.5|2812.5|4
1640939670000|2021-12-31 08:34:30|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1640939680000|2021-12-31 08:34:40|2820|2814|2820|2814|2820|2814|2820|2814|1
1640939700000|2021-12-31 08:35:00|2819.8|2813.8|2818.8|2812.8|2819.8|2813.8|2818.8|2812.8|3
1640939710000|2021-12-31 08:35:10|2818.3|2812.3|2819|2813|2819|2813|2818|2812|3
1640939720000|2021-12-31 08:35:20|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|2
1640939740000|2021-12-31 08:35:40|2818.3|2812.3|2817.8|2811.8|2818.3|2812.3|2817.8|2811.8|2
1640939850000|2021-12-31 08:37:30|2818|2812|2818|2812|2818|2812|2818|2812|1
1640939860000|2021-12-31 08:37:40|2817.8|2811.8|2816.8|2810.8|2817.8|2811.8|2816.8|2810.8|3
1640939940000|2021-12-31 08:39:00|2817|2811|2817|2811|2817|2811|2817|2811|1
1640939970000|2021-12-31 08:39:30|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640940000000|2021-12-31 08:40:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640940060000|2021-12-31 08:41:00|2817.3|2811.3|2815.8|2809.8|2817.3|2811.3|2815.8|2809.8|2
1640940070000|2021-12-31 08:41:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640940080000|2021-12-31 08:41:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640940120000|2021-12-31 08:42:00|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640940140000|2021-12-31 08:42:20|2815|2809|2814.8|2808.8|2815|2809|2814.8|2808.8|2
1640940150000|2021-12-31 08:42:30|2814.5|2808.5|2813.8|2807.8|2814.8|2808.8|2813.8|2807.8|5
1640940160000|2021-12-31 08:42:40|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2812.8|2806.8|4
1640940200000|2021-12-31 08:43:20|2813|2807|2813.8|2807.8|2813.8|2807.8|2813|2807|2
1640940210000|2021-12-31 08:43:30|2814|2808|2814|2808|2814|2808|2814|2808|1
1640940220000|2021-12-31 08:43:40|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640940230000|2021-12-31 08:43:50|2814.5|2808.5|2815.3|2809.3|2815.3|2809.3|2814.5|2808.5|2
1640940240000|2021-12-31 08:44:00|2814.8|2808.8|2813|2807|2814.8|2808.8|2813|2807|4
1640940250000|2021-12-31 08:44:10|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640940260000|2021-12-31 08:44:20|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640940280000|2021-12-31 08:44:40|2813.8|2807.8|2814|2808|2814|2808|2813.8|2807.8|2
1640940290000|2021-12-31 08:44:50|2813.8|2807.8|2813.8|2807.8|2814|2808|2813.3|2807.3|6
1640940300000|2021-12-31 08:45:00|2814|2808|2814|2808|2814.5|2808.5|2813.8|2807.8|9
1640940310000|2021-12-31 08:45:10|2813.8|2807.8|2813|2807|2813.8|2807.8|2813|2807|5
1640940320000|2021-12-31 08:45:20|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640940330000|2021-12-31 08:45:30|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.3|2807.3|3
1640940340000|2021-12-31 08:45:40|2813.3|2807.3|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|5
1640940360000|2021-12-31 08:46:00|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640940370000|2021-12-31 08:46:10|2813.3|2807.3|2813|2807|2813.3|2807.3|2812.8|2806.8|3
1640940390000|2021-12-31 08:46:30|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1640940410000|2021-12-31 08:46:50|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640940420000|2021-12-31 08:47:00|2813.8|2807.8|2813|2807|2813.8|2807.8|2813|2807|6
1640940440000|2021-12-31 08:47:20|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1640940450000|2021-12-31 08:47:30|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.5|2806.5|3
1640940500000|2021-12-31 08:48:20|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640940520000|2021-12-31 08:48:40|2813.5|2807.5|2813.3|2807.3|2813.5|2807.5|2813.3|2807.3|4
1640940530000|2021-12-31 08:48:50|2813|2807|2813|2807|2813|2807|2813|2807|1
1640940540000|2021-12-31 08:49:00|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1640940550000|2021-12-31 08:49:10|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|2812.8|2806.8|1
1640940560000|2021-12-31 08:49:20|2812.5|2806.5|2813.3|2807.3|2813.3|2807.3|2812.5|2806.5|4
1640940570000|2021-12-31 08:49:30|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640940600000|2021-12-31 08:50:00|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1640940620000|2021-12-31 08:50:20|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1640940660000|2021-12-31 08:51:00|2813.5|2807.5|2811.3|2805.3|2813.5|2807.5|2811.3|2805.3|3
1640940830000|2021-12-31 08:53:50|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1640940840000|2021-12-31 08:54:00|2812|2806|2811.8|2805.8|2812|2806|2811.8|2805.8|2
1640940910000|2021-12-31 08:55:10|2811.3|2805.3|2809.8|2803.8|2811.3|2805.3|2809.8|2803.8|2
1640940920000|2021-12-31 08:55:20|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1640940930000|2021-12-31 08:55:30|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|2809.8|2803.8|1
1640940980000|2021-12-31 08:56:20|2810.3|2804.3|2810.8|2804.8|2810.8|2804.8|2810.3|2804.3|2
1640940990000|2021-12-31 08:56:30|2811|2805|2811|2805|2811|2805|2811|2805|1
1640941000000|2021-12-31 08:56:40|2811.3|2805.3|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|3
1640941030000|2021-12-31 08:57:10|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1640941060000|2021-12-31 08:57:40|2812.3|2806.3|2812.3|2806.3|2812.5|2806.5|2812.3|2806.3|3
1640941090000|2021-12-31 08:58:10|2812.8|2806.8|2814|2808|2814|2808|2812.8|2806.8|4
1640941100000|2021-12-31 08:58:20|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640941120000|2021-12-31 08:58:40|2814|2808|2815.8|2809.8|2815.8|2809.8|2814|2808|7
1640941130000|2021-12-31 08:58:50|2815.5|2809.5|2813.3|2807.3|2815.5|2809.5|2813.3|2807.3|3
1640941140000|2021-12-31 08:59:00|2813.5|2807.5|2814|2808|2814|2808|2813.5|2807.5|2
1640941160000|2021-12-31 08:59:20|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640941170000|2021-12-31 08:59:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640941190000|2021-12-31 08:59:50|2814.8|2808.8|2815.5|2809.5|2815.5|2809.5|2814.8|2808.8|3
1640941200000|2021-12-31 09:00:00|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2814.5|2808.5|7
1640941210000|2021-12-31 09:00:10|2814.8|2808.8|2813.8|2807.8|2814.8|2808.8|2813.5|2807.5|3
1640941220000|2021-12-31 09:00:20|2814.5|2808.5|2814.3|2808.3|2814.5|2808.5|2814.3|2808.3|2
1640941230000|2021-12-31 09:00:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640941240000|2021-12-31 09:00:40|2814.8|2808.8|2814.8|2808.8|2815|2809|2814.8|2808.8|3
1640941260000|2021-12-31 09:01:00|2815.8|2809.8|2816.3|2810.3|2816.3|2810.3|2815.8|2809.8|2
1640941270000|2021-12-31 09:01:10|2815.3|2809.3|2814|2808|2815.3|2809.3|2814|2808|4
1640941280000|2021-12-31 09:01:20|2814.3|2808.3|2814.8|2808.8|2814.8|2808.8|2814.3|2808.3|3
1640941290000|2021-12-31 09:01:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640941300000|2021-12-31 09:01:40|2815.8|2809.8|2817.8|2811.8|2817.8|2811.8|2815.8|2809.8|2
1640941320000|2021-12-31 09:02:00|2817.5|2811.5|2816.8|2810.8|2817.5|2811.5|2816.8|2810.8|4
1640941330000|2021-12-31 09:02:10|2816.5|2810.5|2815.5|2809.5|2816.5|2810.5|2815.5|2809.5|3
1640941340000|2021-12-31 09:02:20|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640941350000|2021-12-31 09:02:30|2816|2810|2816|2810|2816.3|2810.3|2816|2810|3
1640941360000|2021-12-31 09:02:40|2816.3|2810.3|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|3
1640941380000|2021-12-31 09:03:00|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1640941400000|2021-12-31 09:03:20|2816.5|2810.5|2817.3|2811.3|2817.3|2811.3|2816.5|2810.5|3
1640941430000|2021-12-31 09:03:50|2817.5|2811.5|2816.5|2810.5|2817.5|2811.5|2816.5|2810.5|3
1640941460000|2021-12-31 09:04:20|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640941500000|2021-12-31 09:05:00|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640941510000|2021-12-31 09:05:10|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|2
1640941530000|2021-12-31 09:05:30|2817|2811|2817|2811|2817|2811|2817|2811|1
1640941550000|2021-12-31 09:05:50|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640941570000|2021-12-31 09:06:10|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640941580000|2021-12-31 09:06:20|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1640941590000|2021-12-31 09:06:30|2818|2812|2818.8|2812.8|2818.8|2812.8|2818|2812|3
1640941600000|2021-12-31 09:06:40|2818.5|2812.5|2817.8|2811.8|2818.5|2812.5|2817.8|2811.8|2
1640941620000|2021-12-31 09:07:00|2817.5|2811.5|2819.3|2813.3|2819.3|2813.3|2817.3|2811.3|6
1640941630000|2021-12-31 09:07:10|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|3
1640941640000|2021-12-31 09:07:20|2819.3|2813.3|2818.3|2812.3|2819.3|2813.3|2818.3|2812.3|5
1640941650000|2021-12-31 09:07:30|2818|2812|2818.3|2812.3|2818.3|2812.3|2818|2812|2
1640941680000|2021-12-31 09:08:00|2818|2812|2817.3|2811.3|2818|2812|2817.3|2811.3|4
1640941690000|2021-12-31 09:08:10|2817.5|2811.5|2815.8|2809.8|2817.8|2811.8|2815.8|2809.8|9
1640941700000|2021-12-31 09:08:20|2815.3|2809.3|2816.5|2810.5|2817|2811|2815.3|2809.3|6
1640941710000|2021-12-31 09:08:30|2816.3|2810.3|2817|2811|2817.5|2811.5|2816.3|2810.3|7
1640941720000|2021-12-31 09:08:40|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640941750000|2021-12-31 09:09:10|2816.5|2810.5|2816.3|2810.3|2816.8|2810.8|2816.3|2810.3|4
1640941760000|2021-12-31 09:09:20|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1640941770000|2021-12-31 09:09:30|2817|2811|2817.5|2811.5|2817.5|2811.5|2817|2811|3
1640941790000|2021-12-31 09:09:50|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|2
1640941820000|2021-12-31 09:10:20|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1640941850000|2021-12-31 09:10:50|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640941860000|2021-12-31 09:11:00|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1640941890000|2021-12-31 09:11:30|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.3|2812.3|3
1640941900000|2021-12-31 09:11:40|2818.8|2812.8|2817.5|2811.5|2818.8|2812.8|2817.5|2811.5|3
1640941910000|2021-12-31 09:11:50|2818|2812|2818.5|2812.5|2818.5|2812.5|2818|2812|2
1640941940000|2021-12-31 09:12:20|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1640941950000|2021-12-31 09:12:30|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1640941960000|2021-12-31 09:12:40|2820|2814|2820|2814|2820|2814|2820|2814|1
1640942010000|2021-12-31 09:13:30|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640942020000|2021-12-31 09:13:40|2820|2814|2819.5|2813.5|2820|2814|2819.5|2813.5|2
1640942040000|2021-12-31 09:14:00|2819.8|2813.8|2819.8|2813.8|2820|2814|2819.8|2813.8|3
1640942050000|2021-12-31 09:14:10|2818|2812|2818.5|2812.5|2818.5|2812.5|2818|2812|3
1640942070000|2021-12-31 09:14:30|2818.8|2812.8|2819|2813|2819|2813|2818.8|2812.8|2
1640942090000|2021-12-31 09:14:50|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640942110000|2021-12-31 09:15:10|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1640942130000|2021-12-31 09:15:30|2819.5|2813.5|2818.8|2812.8|2819.5|2813.5|2818.8|2812.8|2
1640942140000|2021-12-31 09:15:40|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640942150000|2021-12-31 09:15:50|2819|2813|2818.8|2812.8|2819|2813|2818.8|2812.8|2
1640942200000|2021-12-31 09:16:40|2819|2813|2819|2813|2819|2813|2819|2813|1
1640942250000|2021-12-31 09:17:30|2818.8|2812.8|2819|2813|2819|2813|2818.8|2812.8|2
1640942260000|2021-12-31 09:17:40|2819.3|2813.3|2820.8|2814.8|2820.8|2814.8|2819.3|2813.3|3
1640942270000|2021-12-31 09:17:50|2821|2815|2821|2815|2821|2815|2821|2815|1
1640942280000|2021-12-31 09:18:00|2820.8|2814.8|2819.8|2813.8|2820.8|2814.8|2819.8|2813.8|2
1640942300000|2021-12-31 09:18:20|2820|2814|2820|2814|2820|2814|2820|2814|1
1640942310000|2021-12-31 09:18:30|2819.8|2813.8|2820.5|2814.5|2820.5|2814.5|2819.8|2813.8|4
1640942400000|2021-12-31 09:20:00|2820.3|2814.3|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|2
1640942410000|2021-12-31 09:20:10|2820|2814|2819.8|2813.8|2820|2814|2818.5|2812.5|3
1640942420000|2021-12-31 09:20:20|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640942430000|2021-12-31 09:20:30|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640942440000|2021-12-31 09:20:40|2820|2814|2820|2814|2820|2814|2820|2814|1
1640942450000|2021-12-31 09:20:50|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640942480000|2021-12-31 09:21:20|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.3|2813.3|4
1640942500000|2021-12-31 09:21:40|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640942520000|2021-12-31 09:22:00|2819.8|2813.8|2820.3|2814.3|2820.3|2814.3|2819.8|2813.8|3
1640942530000|2021-12-31 09:22:10|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|2
1640942550000|2021-12-31 09:22:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640942570000|2021-12-31 09:22:50|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640942630000|2021-12-31 09:23:50|2820.5|2814.5|2819.5|2813.5|2820.5|2814.5|2819.5|2813.5|2
1640942640000|2021-12-31 09:24:00|2819.8|2813.8|2819.8|2813.8|2820|2814|2819.8|2813.8|3
1640942660000|2021-12-31 09:24:20|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819|2813|4
1640942670000|2021-12-31 09:24:30|2819.3|2813.3|2819.8|2813.8|2819.8|2813.8|2818.8|2812.8|6
1640942690000|2021-12-31 09:24:50|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640942710000|2021-12-31 09:25:10|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640942720000|2021-12-31 09:25:20|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2817.8|2811.8|4
1640942740000|2021-12-31 09:25:40|2818|2812|2818.3|2812.3|2818.3|2812.3|2818|2812|2
1640942760000|2021-12-31 09:26:00|2817.5|2811.5|2816.5|2810.5|2817.5|2811.5|2816.5|2810.5|2
1640942770000|2021-12-31 09:26:10|2816.8|2810.8|2818|2812|2818|2812|2815|2809|14
1640942780000|2021-12-31 09:26:20|2818.3|2812.3|2817|2811|2818.8|2812.8|2816.8|2810.8|6
1640942790000|2021-12-31 09:26:30|2817.3|2811.3|2817.8|2811.8|2817.8|2811.8|2817.3|2811.3|3
1640942850000|2021-12-31 09:27:30|2818|2812|2818|2812|2818|2812|2818|2812|1
1640942890000|2021-12-31 09:28:10|2818.3|2812.3|2819.3|2813.3|2819.3|2813.3|2818.3|2812.3|3
1640942900000|2021-12-31 09:28:20|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640942910000|2021-12-31 09:28:30|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1640942960000|2021-12-31 09:29:20|2821|2815|2821|2815|2821|2815|2821|2815|1
1640942970000|2021-12-31 09:29:30|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640942980000|2021-12-31 09:29:40|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640942990000|2021-12-31 09:29:50|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1640943000000|2021-12-31 09:30:00|2820|2814|2820|2814|2820.3|2814.3|2820|2814|3
1640943010000|2021-12-31 09:30:10|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640943030000|2021-12-31 09:30:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640943070000|2021-12-31 09:31:10|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|3
1640943080000|2021-12-31 09:31:20|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640943100000|2021-12-31 09:31:40|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1640943130000|2021-12-31 09:32:10|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2819.5|2813.5|3
1640943140000|2021-12-31 09:32:20|2820.3|2814.3|2820|2814|2820.3|2814.3|2820|2814|2
1640943150000|2021-12-31 09:32:30|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|3
1640943180000|2021-12-31 09:33:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640943220000|2021-12-31 09:33:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640943230000|2021-12-31 09:33:50|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1640943240000|2021-12-31 09:34:00|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640943250000|2021-12-31 09:34:10|2819|2813|2819|2813|2819|2813|2819|2813|1
1640943270000|2021-12-31 09:34:30|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640943320000|2021-12-31 09:35:20|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818|2812|3
1640943330000|2021-12-31 09:35:30|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1640943450000|2021-12-31 09:37:30|2819|2813|2819.8|2813.8|2819.8|2813.8|2819|2813|2
1640943470000|2021-12-31 09:37:50|2819.5|2813.5|2818.8|2812.8|2819.5|2813.5|2818.8|2812.8|2
1640943480000|2021-12-31 09:38:00|2819|2813|2819|2813|2819|2813|2819|2813|1
1640943490000|2021-12-31 09:38:10|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640943500000|2021-12-31 09:38:20|2819|2813|2819|2813|2819|2813|2819|2813|1
1640943510000|2021-12-31 09:38:30|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|2
1640943520000|2021-12-31 09:38:40|2818.3|2812.3|2818|2812|2818.3|2812.3|2818|2812|2
1640943530000|2021-12-31 09:38:50|2818.5|2812.5|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|3
1640943570000|2021-12-31 09:39:30|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640943600000|2021-12-31 09:40:00|2819|2813|2819.3|2813.3|2819.5|2813.5|2819|2813|3
1640943610000|2021-12-31 09:40:10|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1640943690000|2021-12-31 09:41:30|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1640943760000|2021-12-31 09:42:40|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640943770000|2021-12-31 09:42:50|2819|2813|2819|2813|2819|2813|2819|2813|1
1640943800000|2021-12-31 09:43:20|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1640943810000|2021-12-31 09:43:30|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640943830000|2021-12-31 09:43:50|2819|2813|2819|2813|2819|2813|2819|2813|1
1640943870000|2021-12-31 09:44:30|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640943900000|2021-12-31 09:45:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640943910000|2021-12-31 09:45:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640943930000|2021-12-31 09:45:30|2820|2814|2820.8|2814.8|2820.8|2814.8|2820|2814|3
1640943950000|2021-12-31 09:45:50|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|2
1640943970000|2021-12-31 09:46:10|2820|2814|2820.3|2814.3|2820.5|2814.5|2820|2814|3
1640943990000|2021-12-31 09:46:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640944060000|2021-12-31 09:47:40|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640944170000|2021-12-31 09:49:30|2820.5|2814.5|2820|2814|2820.5|2814.5|2820|2814|2
1640944180000|2021-12-31 09:49:40|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640944260000|2021-12-31 09:51:00|2820|2814|2820|2814|2820|2814|2820|2814|1
1640944270000|2021-12-31 09:51:10|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|2
1640944290000|2021-12-31 09:51:30|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640944340000|2021-12-31 09:52:20|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|2
1640944370000|2021-12-31 09:52:50|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640944380000|2021-12-31 09:53:00|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640944500000|2021-12-31 09:55:00|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1640944600000|2021-12-31 09:56:40|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1640944660000|2021-12-31 09:57:40|2821.3|2815.3|2821|2815|2821.3|2815.3|2820.8|2814.8|4
1640944670000|2021-12-31 09:57:50|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640944770000|2021-12-31 09:59:30|2821|2815|2821|2815|2821|2815|2821|2815|1
1640944790000|2021-12-31 09:59:50|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640944820000|2021-12-31 10:00:20|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2820.8|2814.8|2
1640944940000|2021-12-31 10:02:20|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1640944950000|2021-12-31 10:02:30|2820|2814|2820|2814|2820|2814|2820|2814|1
1640944980000|2021-12-31 10:03:00|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640944990000|2021-12-31 10:03:10|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1640945100000|2021-12-31 10:05:00|2821|2815|2821|2815|2821|2815|2821|2815|1
1640945170000|2021-12-31 10:06:10|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|3
1640945310000|2021-12-31 10:08:30|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2820.8|2814.8|2
1640945420000|2021-12-31 10:10:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640945430000|2021-12-31 10:10:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640945440000|2021-12-31 10:10:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640945450000|2021-12-31 10:10:50|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640945460000|2021-12-31 10:11:00|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1640945470000|2021-12-31 10:11:10|2822|2816|2822|2816|2822|2816|2822|2816|1
1640945480000|2021-12-31 10:11:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640945540000|2021-12-31 10:12:20|2822.5|2816.5|2822|2816|2822.5|2816.5|2822|2816|2
1640945560000|2021-12-31 10:12:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640945610000|2021-12-31 10:13:30|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640945670000|2021-12-31 10:14:30|2822|2816|2822|2816|2822|2816|2822|2816|1
1640945700000|2021-12-31 10:15:00|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640945790000|2021-12-31 10:16:30|2821.5|2815.5|2822|2816|2822|2816|2820.8|2814.8|8
1640945900000|2021-12-31 10:18:20|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1640945990000|2021-12-31 10:19:50|2821.5|2815.5|2819.8|2813.8|2821.5|2815.5|2819.8|2813.8|3
1640946010000|2021-12-31 10:20:10|2819.5|2813.5|2818.8|2812.8|2819.5|2813.5|2818.3|2812.3|10
1640946030000|2021-12-31 10:20:30|2819|2813|2819.3|2813.3|2819.3|2813.3|2818.8|2812.8|4
1640946050000|2021-12-31 10:20:50|2819.5|2813.5|2818.5|2812.5|2819.8|2813.8|2818.5|2812.5|5
1640946090000|2021-12-31 10:21:30|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640946130000|2021-12-31 10:22:10|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818|2812|3
1640946140000|2021-12-31 10:22:20|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1640946150000|2021-12-31 10:22:30|2819|2813|2819|2813|2819|2813|2819|2813|1
1640946160000|2021-12-31 10:22:40|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640946170000|2021-12-31 10:22:50|2819|2813|2818.8|2812.8|2819|2813|2818.3|2812.3|4
1640946210000|2021-12-31 10:23:30|2819|2813|2819|2813|2819|2813|2819|2813|1
1640946230000|2021-12-31 10:23:50|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1640946240000|2021-12-31 10:24:00|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640946250000|2021-12-31 10:24:10|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640946270000|2021-12-31 10:24:30|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640946340000|2021-12-31 10:25:40|2819.3|2813.3|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|2
1640946350000|2021-12-31 10:25:50|2817.8|2811.8|2817.5|2811.5|2817.8|2811.8|2817.5|2811.5|2
1640946380000|2021-12-31 10:26:20|2817.8|2811.8|2818|2812|2818.8|2812.8|2817.8|2811.8|4
1640946390000|2021-12-31 10:26:30|2818.3|2812.3|2819|2813|2819|2813|2818.3|2812.3|4
1640946410000|2021-12-31 10:26:50|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640946430000|2021-12-31 10:27:10|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640946460000|2021-12-31 10:27:40|2817.5|2811.5|2818|2812|2818|2812|2817.5|2811.5|3
1640946490000|2021-12-31 10:28:10|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640946500000|2021-12-31 10:28:20|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1640946510000|2021-12-31 10:28:30|2817.8|2811.8|2818|2812|2818|2812|2817.5|2811.5|4
1640946520000|2021-12-31 10:28:40|2818.3|2812.3|2817.8|2811.8|2818.3|2812.3|2817.8|2811.8|3
1640946600000|2021-12-31 10:30:00|2817.5|2811.5|2817|2811|2817.5|2811.5|2817|2811|2
1640946610000|2021-12-31 10:30:10|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1640946630000|2021-12-31 10:30:30|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640946640000|2021-12-31 10:30:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640946650000|2021-12-31 10:30:50|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640946790000|2021-12-31 10:33:10|2817.3|2811.3|2816.8|2810.8|2817.3|2811.3|2816.8|2810.8|2
1640946800000|2021-12-31 10:33:20|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640946810000|2021-12-31 10:33:30|2817|2811|2817|2811|2817|2811|2817|2811|1
1640946840000|2021-12-31 10:34:00|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640946850000|2021-12-31 10:34:10|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817.3|2811.3|2
1640946860000|2021-12-31 10:34:20|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817.3|2811.3|2
1640946870000|2021-12-31 10:34:30|2817.5|2811.5|2817|2811|2817.5|2811.5|2817|2811|3
1640946950000|2021-12-31 10:35:50|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640946980000|2021-12-31 10:36:20|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640946990000|2021-12-31 10:36:30|2817.3|2811.3|2818|2812|2818|2812|2817.3|2811.3|4
1640947090000|2021-12-31 10:38:10|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640947100000|2021-12-31 10:38:20|2817|2811|2817|2811|2817|2811|2817|2811|1
1640947110000|2021-12-31 10:38:30|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640947130000|2021-12-31 10:38:50|2817|2811|2816.3|2810.3|2817|2811|2816|2810|4
1640947140000|2021-12-31 10:39:00|2816|2810|2816|2810|2816|2810|2815.8|2809.8|3
1640947150000|2021-12-31 10:39:10|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640947160000|2021-12-31 10:39:20|2815|2809|2814.3|2808.3|2815|2809|2814.3|2808.3|3
1640947170000|2021-12-31 10:39:30|2814.5|2808.5|2815|2809|2815|2809|2814|2808|7
1640947190000|2021-12-31 10:39:50|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640947200000|2021-12-31 10:40:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640947220000|2021-12-31 10:40:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1640947230000|2021-12-31 10:40:30|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640947250000|2021-12-31 10:40:50|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640947270000|2021-12-31 10:41:10|2816.8|2810.8|2815.8|2809.8|2816.8|2810.8|2815.8|2809.8|3
1640947280000|2021-12-31 10:41:20|2815.5|2809.5|2815.3|2809.3|2815.5|2809.5|2815.3|2809.3|2
1640947290000|2021-12-31 10:41:30|2815.5|2809.5|2816.3|2810.3|2816.5|2810.5|2815.5|2809.5|5
1640947330000|2021-12-31 10:42:10|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1640947370000|2021-12-31 10:42:50|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640947380000|2021-12-31 10:43:00|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|4
1640947390000|2021-12-31 10:43:10|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1640947410000|2021-12-31 10:43:30|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1640947430000|2021-12-31 10:43:50|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816|2810|3
1640947440000|2021-12-31 10:44:00|2816|2810|2816|2810|2816|2810|2816|2810|1
1640947450000|2021-12-31 10:44:10|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1640947460000|2021-12-31 10:44:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640947470000|2021-12-31 10:44:30|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1640947480000|2021-12-31 10:44:40|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1640947500000|2021-12-31 10:45:00|2816.5|2810.5|2816.8|2810.8|2817|2811|2816.5|2810.5|3
1640947520000|2021-12-31 10:45:20|2816.3|2810.3|2815.8|2809.8|2816.3|2810.3|2815.8|2809.8|2
1640947570000|2021-12-31 10:46:10|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1640947610000|2021-12-31 10:46:50|2816|2810|2816|2810|2816|2810|2816|2810|1
1640947620000|2021-12-31 10:47:00|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1640947630000|2021-12-31 10:47:10|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1640947640000|2021-12-31 10:47:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640947700000|2021-12-31 10:48:20|2816|2810|2816.8|2810.8|2816.8|2810.8|2816|2810|3
1640947790000|2021-12-31 10:49:50|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640947810000|2021-12-31 10:50:10|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640947850000|2021-12-31 10:50:50|2817.3|2811.3|2816.8|2810.8|2817.3|2811.3|2816.5|2810.5|4
1640947870000|2021-12-31 10:51:10|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640947900000|2021-12-31 10:51:40|2817|2811|2817|2811|2817|2811|2817|2811|1
1640948130000|2021-12-31 10:55:30|2817.3|2811.3|2818|2812|2818|2812|2817.3|2811.3|2
1640948180000|2021-12-31 10:56:20|2817.8|2811.8|2817|2811|2817.8|2811.8|2817|2811|2
1640948200000|2021-12-31 10:56:40|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640948210000|2021-12-31 10:56:50|2817.8|2811.8|2818|2812|2818.3|2812.3|2817.8|2811.8|4
1640948230000|2021-12-31 10:57:10|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640948340000|2021-12-31 10:59:00|2818.3|2812.3|2818|2812|2818.3|2812.3|2818|2812|2
1640948370000|2021-12-31 10:59:30|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640948380000|2021-12-31 10:59:40|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640948400000|2021-12-31 11:00:00|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1640948450000|2021-12-31 11:00:50|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1640948510000|2021-12-31 11:01:50|2818|2812|2818|2812|2818|2812|2818|2812|1
1640948520000|2021-12-31 11:02:00|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|2
1640948550000|2021-12-31 11:02:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640948560000|2021-12-31 11:02:40|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640948630000|2021-12-31 11:03:50|2818|2812|2818|2812|2818|2812|2818|2812|1
1640948680000|2021-12-31 11:04:40|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640948700000|2021-12-31 11:05:00|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818|2812|3
1640948710000|2021-12-31 11:05:10|2818|2812|2818|2812|2818|2812|2818|2812|1
1640948720000|2021-12-31 11:05:20|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|1
1640948730000|2021-12-31 11:05:30|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640948750000|2021-12-31 11:05:50|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640948760000|2021-12-31 11:06:00|2819|2813|2818.5|2812.5|2819|2813|2818.5|2812.5|2
1640948770000|2021-12-31 11:06:10|2818.8|2812.8|2819|2813|2819|2813|2818.8|2812.8|2
1640948820000|2021-12-31 11:07:00|2819.3|2813.3|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|3
1640948880000|2021-12-31 11:08:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640948890000|2021-12-31 11:08:10|2819.3|2813.3|2819|2813|2819.3|2813.3|2819|2813|2
1640948900000|2021-12-31 11:08:20|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.3|2812.3|3
1640948910000|2021-12-31 11:08:30|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1640948920000|2021-12-31 11:08:40|2819|2813|2819.5|2813.5|2819.5|2813.5|2819|2813|2
1640948960000|2021-12-31 11:09:20|2819.8|2813.8|2819|2813|2820.3|2814.3|2818.5|2812.5|5
1640948970000|2021-12-31 11:09:30|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640948980000|2021-12-31 11:09:40|2819|2813|2819|2813|2819|2813|2819|2813|1
1640948990000|2021-12-31 11:09:50|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640949010000|2021-12-31 11:10:10|2819|2813|2819|2813|2819|2813|2819|2813|1
1640949020000|2021-12-31 11:10:20|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640949030000|2021-12-31 11:10:30|2819|2813|2819.5|2813.5|2819.5|2813.5|2819|2813|3
1640949040000|2021-12-31 11:10:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640949060000|2021-12-31 11:11:00|2819|2813|2819|2813|2819|2813|2819|2813|1
1640949070000|2021-12-31 11:11:10|2819.3|2813.3|2819.8|2813.8|2819.8|2813.8|2819.3|2813.3|2
1640949080000|2021-12-31 11:11:20|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640949130000|2021-12-31 11:12:10|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640949140000|2021-12-31 11:12:20|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1640949180000|2021-12-31 11:13:00|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1640949190000|2021-12-31 11:13:10|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819|2813|4
1640949200000|2021-12-31 11:13:20|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640949210000|2021-12-31 11:13:30|2819|2813|2819.3|2813.3|2819.5|2813.5|2818.8|2812.8|6
1640949250000|2021-12-31 11:14:10|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1640949260000|2021-12-31 11:14:20|2819.5|2813.5|2819|2813|2819.5|2813.5|2819|2813|2
1640949270000|2021-12-31 11:14:30|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819|2813|5
1640949290000|2021-12-31 11:14:50|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1640949330000|2021-12-31 11:15:30|2820|2814|2819.5|2813.5|2820|2814|2819.5|2813.5|2
1640949340000|2021-12-31 11:15:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|3
1640949350000|2021-12-31 11:15:50|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1640949380000|2021-12-31 11:16:20|2820|2814|2821|2815|2821|2815|2819.8|2813.8|5
1640949390000|2021-12-31 11:16:30|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1640949400000|2021-12-31 11:16:40|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640949410000|2021-12-31 11:16:50|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1640949420000|2021-12-31 11:17:00|2821|2815|2821|2815|2821|2815|2821|2815|1
1640949430000|2021-12-31 11:17:10|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640949490000|2021-12-31 11:18:10|2821.3|2815.3|2820.5|2814.5|2821.3|2815.3|2820.5|2814.5|2
1640949500000|2021-12-31 11:18:20|2820.8|2814.8|2820.8|2814.8|2821.5|2815.5|2820.5|2814.5|6
1640949510000|2021-12-31 11:18:30|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1640949520000|2021-12-31 11:18:40|2821|2815|2821|2815|2821|2815|2821|2815|1
1640949530000|2021-12-31 11:18:50|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640949540000|2021-12-31 11:19:00|2821|2815|2821.5|2815.5|2821.5|2815.5|2821|2815|3
1640949550000|2021-12-31 11:19:10|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2820.8|2814.8|3
1640949560000|2021-12-31 11:19:20|2821|2815|2821|2815|2821.3|2815.3|2821|2815|3
1640949570000|2021-12-31 11:19:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821|2815|3
1640949590000|2021-12-31 11:19:50|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640949600000|2021-12-31 11:20:00|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640949610000|2021-12-31 11:20:10|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640949620000|2021-12-31 11:20:20|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.3|2814.3|4
1640949660000|2021-12-31 11:21:00|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1640949670000|2021-12-31 11:21:10|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640949720000|2021-12-31 11:22:00|2822.3|2816.3|2823|2817|2823|2817|2822|2816|4
1640949780000|2021-12-31 11:23:00|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|2
1640949790000|2021-12-31 11:23:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640949800000|2021-12-31 11:23:20|2823.8|2817.8|2822.8|2816.8|2823.8|2817.8|2822.8|2816.8|5
1640949820000|2021-12-31 11:23:40|2822.3|2816.3|2821.8|2815.8|2822.5|2816.5|2821.8|2815.8|3
1640949840000|2021-12-31 11:24:00|2822.3|2816.3|2823|2817|2823|2817|2822.3|2816.3|3
1640949850000|2021-12-31 11:24:10|2823.3|2817.3|2822.8|2816.8|2823.3|2817.3|2822.8|2816.8|2
1640949870000|2021-12-31 11:24:30|2823|2817|2823|2817|2823|2817|2823|2817|1
1640949880000|2021-12-31 11:24:40|2822.8|2816.8|2823|2817|2823|2817|2822.3|2816.3|3
1640949890000|2021-12-31 11:24:50|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2822.8|2816.8|4
1640949900000|2021-12-31 11:25:00|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640949910000|2021-12-31 11:25:10|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1640949920000|2021-12-31 11:25:20|2823.5|2817.5|2824.3|2818.3|2824.5|2818.5|2823.5|2817.5|3
1640949930000|2021-12-31 11:25:30|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640949940000|2021-12-31 11:25:40|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640949950000|2021-12-31 11:25:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640949970000|2021-12-31 11:26:10|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1640949980000|2021-12-31 11:26:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640949990000|2021-12-31 11:26:30|2825|2819|2825|2819|2825|2819|2824.8|2818.8|3
1640950020000|2021-12-31 11:27:00|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1640950030000|2021-12-31 11:27:10|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640950040000|2021-12-31 11:27:20|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640950070000|2021-12-31 11:27:50|2826.8|2820.8|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|2
1640950080000|2021-12-31 11:28:00|2826|2820|2827|2821|2827.3|2821.3|2826|2820|4
1640950090000|2021-12-31 11:28:10|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640950110000|2021-12-31 11:28:30|2827|2821|2827|2821|2827|2821|2827|2821|1
1640950120000|2021-12-31 11:28:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640950130000|2021-12-31 11:28:50|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640950140000|2021-12-31 11:29:00|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1640950160000|2021-12-31 11:29:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640950170000|2021-12-31 11:29:30|2827|2821|2827|2821|2827|2821|2827|2821|1
1640950180000|2021-12-31 11:29:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640950190000|2021-12-31 11:29:50|2827|2821|2827|2821|2827|2821|2827|2821|1
1640950200000|2021-12-31 11:30:00|2826.8|2820.8|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|4
1640950220000|2021-12-31 11:30:20|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640950230000|2021-12-31 11:30:30|2825.8|2819.8|2826.8|2820.8|2826.8|2820.8|2825.8|2819.8|3
1640950250000|2021-12-31 11:30:50|2827|2821|2827|2821|2827|2821|2827|2821|1
1640950260000|2021-12-31 11:31:00|2826.8|2820.8|2826|2820|2826.8|2820.8|2825.8|2819.8|3
1640950270000|2021-12-31 11:31:10|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640950300000|2021-12-31 11:31:40|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1640950310000|2021-12-31 11:31:50|2827|2821|2826.5|2820.5|2827|2821|2826.5|2820.5|2
1640950340000|2021-12-31 11:32:20|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|2
1640950350000|2021-12-31 11:32:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|3
1640950370000|2021-12-31 11:32:50|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640950400000|2021-12-31 11:33:20|2827|2821|2827|2821|2827.3|2821.3|2827|2821|3
1640950410000|2021-12-31 11:33:30|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640950430000|2021-12-31 11:33:50|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640950460000|2021-12-31 11:34:20|2827.5|2821.5|2827|2821|2827.5|2821.5|2827|2821|2
1640950470000|2021-12-31 11:34:30|2827.5|2821.5|2828|2822|2828|2822|2827.5|2821.5|3
1640950520000|2021-12-31 11:35:20|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640950540000|2021-12-31 11:35:40|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640950550000|2021-12-31 11:35:50|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640950560000|2021-12-31 11:36:00|2828|2822|2828|2822|2828.5|2822.5|2827.8|2821.8|5
1640950600000|2021-12-31 11:36:40|2828.5|2822.5|2828|2822|2828.5|2822.5|2828|2822|2
1640950610000|2021-12-31 11:36:50|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1640950620000|2021-12-31 11:37:00|2828.5|2822.5|2829|2823|2829|2823|2828.5|2822.5|3
1640950630000|2021-12-31 11:37:10|2829.3|2823.3|2828.8|2822.8|2829.3|2823.3|2828.8|2822.8|2
1640950640000|2021-12-31 11:37:20|2829|2823|2829.5|2823.5|2829.5|2823.5|2828.8|2822.8|5
1640950650000|2021-12-31 11:37:30|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1640950660000|2021-12-31 11:37:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640950680000|2021-12-31 11:38:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1640950690000|2021-12-31 11:38:10|2829|2823|2829|2823|2829|2823|2829|2823|1
1640950710000|2021-12-31 11:38:30|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640950720000|2021-12-31 11:38:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640950730000|2021-12-31 11:38:50|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1640950750000|2021-12-31 11:39:10|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640950760000|2021-12-31 11:39:20|2829.5|2823.5|2829|2823|2829.5|2823.5|2829|2823|2
1640950770000|2021-12-31 11:39:30|2829.3|2823.3|2829.8|2823.8|2829.8|2823.8|2829.3|2823.3|3
1640950780000|2021-12-31 11:39:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640950800000|2021-12-31 11:40:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640950850000|2021-12-31 11:40:50|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640950890000|2021-12-31 11:41:30|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640950900000|2021-12-31 11:41:40|2829.5|2823.5|2830.3|2824.3|2830.3|2824.3|2829.5|2823.5|3
1640950930000|2021-12-31 11:42:10|2830.5|2824.5|2830.5|2824.5|2831|2825|2830.5|2824.5|5
1640950940000|2021-12-31 11:42:20|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640950950000|2021-12-31 11:42:30|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830|2824|3
1640950960000|2021-12-31 11:42:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640950990000|2021-12-31 11:43:10|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640951000000|2021-12-31 11:43:20|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640951020000|2021-12-31 11:43:40|2830|2824|2830.5|2824.5|2830.5|2824.5|2830|2824|2
1640951070000|2021-12-31 11:44:30|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640951090000|2021-12-31 11:44:50|2830.8|2824.8|2831|2825|2831|2825|2830.8|2824.8|2
1640951120000|2021-12-31 11:45:20|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1640951130000|2021-12-31 11:45:30|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640951150000|2021-12-31 11:45:50|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|3
1640951160000|2021-12-31 11:46:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640951230000|2021-12-31 11:47:10|2829.3|2823.3|2828.5|2822.5|2829.3|2823.3|2828.5|2822.5|2
1640951240000|2021-12-31 11:47:20|2828|2822|2829.5|2823.5|2829.5|2823.5|2827.8|2821.8|4
1640951250000|2021-12-31 11:47:30|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1640951260000|2021-12-31 11:47:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640951270000|2021-12-31 11:47:50|2829.5|2823.5|2828.8|2822.8|2829.5|2823.5|2828.8|2822.8|2
1640951290000|2021-12-31 11:48:10|2827.8|2821.8|2826.8|2820.8|2827.8|2821.8|2826.8|2820.8|6
1640951300000|2021-12-31 11:48:20|2827|2821|2827.3|2821.3|2827.3|2821.3|2825.8|2819.8|7
1640951310000|2021-12-31 11:48:30|2827|2821|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|3
1640951320000|2021-12-31 11:48:40|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1640951330000|2021-12-31 11:48:50|2828|2822|2828|2822|2828|2822|2828|2822|1
1640951340000|2021-12-31 11:49:00|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.3|2821.3|3
1640951350000|2021-12-31 11:49:10|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640951360000|2021-12-31 11:49:20|2827|2821|2826.5|2820.5|2827|2821|2826.5|2820.5|2
1640951370000|2021-12-31 11:49:30|2826.8|2820.8|2826.3|2820.3|2826.8|2820.8|2826.3|2820.3|3
1640951380000|2021-12-31 11:49:40|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|2
1640951400000|2021-12-31 11:50:00|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|3
1640951410000|2021-12-31 11:50:10|2825.5|2819.5|2828.3|2822.3|2828.3|2822.3|2825.5|2819.5|6
1640951420000|2021-12-31 11:50:20|2827.8|2821.8|2828|2822|2828.3|2822.3|2827.8|2821.8|4
1640951430000|2021-12-31 11:50:30|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|3
1640951460000|2021-12-31 11:51:00|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640951480000|2021-12-31 11:51:20|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640951490000|2021-12-31 11:51:30|2829|2823|2829|2823|2829|2823|2829|2823|1
1640951520000|2021-12-31 11:52:00|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640951540000|2021-12-31 11:52:20|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640951590000|2021-12-31 11:53:10|2829|2823|2830|2824|2830.3|2824.3|2829|2823|5
1640951600000|2021-12-31 11:53:20|2830.5|2824.5|2832.3|2826.3|2832.5|2826.5|2830.5|2824.5|4
1640951610000|2021-12-31 11:53:30|2832.8|2826.8|2832|2826|2832.8|2826.8|2832|2826|3
1640951620000|2021-12-31 11:53:40|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2831.3|2825.3|7
1640951630000|2021-12-31 11:53:50|2832.8|2826.8|2831.8|2825.8|2832.8|2826.8|2831.8|2825.8|3
1640951640000|2021-12-31 11:54:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1640951670000|2021-12-31 11:54:30|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|2
1640951680000|2021-12-31 11:54:40|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640951710000|2021-12-31 11:55:10|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640951720000|2021-12-31 11:55:20|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640951730000|2021-12-31 11:55:30|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640951740000|2021-12-31 11:55:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640951750000|2021-12-31 11:55:50|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1640951770000|2021-12-31 11:56:10|2831.5|2825.5|2832.3|2826.3|2832.3|2826.3|2831.5|2825.5|4
1640951790000|2021-12-31 11:56:30|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640951820000|2021-12-31 11:57:00|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1640951830000|2021-12-31 11:57:10|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|2
1640951840000|2021-12-31 11:57:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640951850000|2021-12-31 11:57:30|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640951860000|2021-12-31 11:57:40|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1640951870000|2021-12-31 11:57:50|2832|2826|2832|2826|2832.3|2826.3|2832|2826|3
1640951890000|2021-12-31 11:58:10|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640951910000|2021-12-31 11:58:30|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1640951920000|2021-12-31 11:58:40|2832|2826|2831.3|2825.3|2832|2826|2831.3|2825.3|2
1640951940000|2021-12-31 11:59:00|2831.8|2825.8|2832.3|2826.3|2832.5|2826.5|2831.8|2825.8|4
1640951950000|2021-12-31 11:59:10|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1640952000000|2021-12-31 12:00:00|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1640952020000|2021-12-31 12:00:20|2832.3|2826.3|2831.8|2825.8|2832.3|2826.3|2831.8|2825.8|3
1640952030000|2021-12-31 12:00:30|2832|2826|2832|2826|2832|2826|2832|2826|1
1640952040000|2021-12-31 12:00:40|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1640952050000|2021-12-31 12:00:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|3
1640952060000|2021-12-31 12:01:00|2831.5|2825.5|2831.3|2825.3|2831.8|2825.8|2831.3|2825.3|5
1640952080000|2021-12-31 12:01:20|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640952140000|2021-12-31 12:02:20|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1640952160000|2021-12-31 12:02:40|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1640952170000|2021-12-31 12:02:50|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|2
1640952200000|2021-12-31 12:03:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640952210000|2021-12-31 12:03:30|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640952230000|2021-12-31 12:03:50|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1640952240000|2021-12-31 12:04:00|2832|2826|2832|2826|2832|2826|2832|2826|1
1640952270000|2021-12-31 12:04:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1640952280000|2021-12-31 12:04:40|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640952290000|2021-12-31 12:04:50|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|4
1640952310000|2021-12-31 12:05:10|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640952320000|2021-12-31 12:05:20|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1640952330000|2021-12-31 12:05:30|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831|2825|3
1640952340000|2021-12-31 12:05:40|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640952360000|2021-12-31 12:06:00|2832|2826|2832.3|2826.3|2832.3|2826.3|2832|2826|2
1640952410000|2021-12-31 12:06:50|2832|2826|2832|2826|2832|2826|2832|2826|1
1640952430000|2021-12-31 12:07:10|2832.3|2826.3|2834.3|2828.3|2834.3|2828.3|2832.3|2826.3|4
1640952440000|2021-12-31 12:07:20|2834|2828|2834|2828|2834|2828|2834|2828|1
1640952460000|2021-12-31 12:07:40|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1640952470000|2021-12-31 12:07:50|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1640952510000|2021-12-31 12:08:30|2834|2828|2833.3|2827.3|2834|2828|2833.3|2827.3|2
1640952560000|2021-12-31 12:09:20|2833|2827|2833|2827|2833|2827|2833|2827|1
1640952610000|2021-12-31 12:10:10|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640952630000|2021-12-31 12:10:30|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1640952640000|2021-12-31 12:10:40|2833.3|2827.3|2831|2825|2833.3|2827.3|2831|2825|4
1640952650000|2021-12-31 12:10:50|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|3
1640952670000|2021-12-31 12:11:10|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640952690000|2021-12-31 12:11:30|2832|2826|2831.5|2825.5|2832|2826|2831.3|2825.3|3
1640952710000|2021-12-31 12:11:50|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1640952730000|2021-12-31 12:12:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640952750000|2021-12-31 12:12:30|2830.3|2824.3|2830|2824|2830.5|2824.5|2830|2824|4
1640952760000|2021-12-31 12:12:40|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640952770000|2021-12-31 12:12:50|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640952780000|2021-12-31 12:13:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|3
1640952810000|2021-12-31 12:13:30|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1640952910000|2021-12-31 12:15:10|2831.8|2825.8|2832|2826|2832|2826|2831.8|2825.8|2
1640952920000|2021-12-31 12:15:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640952970000|2021-12-31 12:16:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1640953040000|2021-12-31 12:17:20|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|2
1640953070000|2021-12-31 12:17:50|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1640953080000|2021-12-31 12:18:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640953140000|2021-12-31 12:19:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|2
1640953200000|2021-12-31 12:20:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640953220000|2021-12-31 12:20:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640953340000|2021-12-31 12:22:20|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|2
1640953380000|2021-12-31 12:23:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1640953400000|2021-12-31 12:23:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1640953460000|2021-12-31 12:24:20|2831.3|2825.3|2831.3|2825.3|2831.5|2825.5|2831.3|2825.3|3
1640953480000|2021-12-31 12:24:40|2831|2825|2830.8|2824.8|2831|2825|2830.8|2824.8|2
1640953500000|2021-12-31 12:25:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640953520000|2021-12-31 12:25:20|2830.3|2824.3|2830.3|2824.3|2830.5|2824.5|2830.3|2824.3|3
1640953530000|2021-12-31 12:25:30|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640953580000|2021-12-31 12:26:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640953600000|2021-12-31 12:26:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640953610000|2021-12-31 12:26:50|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640953630000|2021-12-31 12:27:10|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1640953650000|2021-12-31 12:27:30|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1640953660000|2021-12-31 12:27:40|2830.3|2824.3|2830|2824|2830.5|2824.5|2830|2824|6
1640953670000|2021-12-31 12:27:50|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|2
1640953700000|2021-12-31 12:28:20|2830.3|2824.3|2829.8|2823.8|2830.3|2824.3|2829.8|2823.8|2
1640953710000|2021-12-31 12:28:30|2830|2824|2830.5|2824.5|2830.5|2824.5|2830|2824|3
1640953740000|2021-12-31 12:29:00|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|2
1640953750000|2021-12-31 12:29:10|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1640953770000|2021-12-31 12:29:30|2830.8|2824.8|2830.3|2824.3|2831|2825|2830.3|2824.3|4
1640953780000|2021-12-31 12:29:40|2830|2824|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|4
1640953790000|2021-12-31 12:29:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1640953800000|2021-12-31 12:30:00|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1640953810000|2021-12-31 12:30:10|2829.8|2823.8|2828.5|2822.5|2829.8|2823.8|2828.5|2822.5|4
1640953820000|2021-12-31 12:30:20|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2826.3|2820.3|8
1640953830000|2021-12-31 12:30:30|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|3
1640953890000|2021-12-31 12:31:30|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640953910000|2021-12-31 12:31:50|2828|2822|2827.5|2821.5|2828|2822|2827.5|2821.5|2
1640953930000|2021-12-31 12:32:10|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|2
1640953950000|2021-12-31 12:32:30|2828.5|2822.5|2829|2823|2829|2823|2828.5|2822.5|3
1640953960000|2021-12-31 12:32:40|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1640953980000|2021-12-31 12:33:00|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1640954040000|2021-12-31 12:34:00|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640954060000|2021-12-31 12:34:20|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1640954070000|2021-12-31 12:34:30|2830|2824|2828.8|2822.8|2830.3|2824.3|2828.8|2822.8|5
1640954080000|2021-12-31 12:34:40|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1640954100000|2021-12-31 12:35:00|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1640954110000|2021-12-31 12:35:10|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1640954120000|2021-12-31 12:35:20|2829|2823|2829.5|2823.5|2829.5|2823.5|2829|2823|2
1640954130000|2021-12-31 12:35:30|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1640954140000|2021-12-31 12:35:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640954180000|2021-12-31 12:36:20|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1640954190000|2021-12-31 12:36:30|2829|2823|2829|2823|2829|2823|2829|2823|1
1640954260000|2021-12-31 12:37:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1640954270000|2021-12-31 12:37:50|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640954280000|2021-12-31 12:38:00|2829|2823|2829.5|2823.5|2829.5|2823.5|2829|2823|3
1640954320000|2021-12-31 12:38:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640954350000|2021-12-31 12:39:10|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|2
1640954360000|2021-12-31 12:39:20|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1640954370000|2021-12-31 12:39:30|2830.5|2824.5|2829.5|2823.5|2830.5|2824.5|2829.5|2823.5|2
1640954380000|2021-12-31 12:39:40|2830|2824|2827.5|2821.5|2830|2824|2827.5|2821.5|4
1640954390000|2021-12-31 12:39:50|2827.3|2821.3|2827.5|2821.5|2827.5|2821.5|2827.3|2821.3|2
1640954400000|2021-12-31 12:40:00|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|4
1640954410000|2021-12-31 12:40:10|2827.8|2821.8|2827.8|2821.8|2828|2822|2827.8|2821.8|3
1640954420000|2021-12-31 12:40:20|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|2
1640954430000|2021-12-31 12:40:30|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|4
1640954450000|2021-12-31 12:40:50|2829|2823|2829.3|2823.3|2829.3|2823.3|2829|2823|2
1640954460000|2021-12-31 12:41:00|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1640954480000|2021-12-31 12:41:20|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|3
1640954500000|2021-12-31 12:41:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1640954510000|2021-12-31 12:41:50|2830|2824|2830.8|2824.8|2830.8|2824.8|2830|2824|3
1640954540000|2021-12-31 12:42:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640954550000|2021-12-31 12:42:30|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832|2826|4
1640954560000|2021-12-31 12:42:40|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1640954570000|2021-12-31 12:42:50|2833.3|2827.3|2832.8|2826.8|2833.3|2827.3|2832.8|2826.8|2
1640954580000|2021-12-31 12:43:00|2833|2827|2833|2827|2833|2827|2833|2827|1
1640954610000|2021-12-31 12:43:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640954620000|2021-12-31 12:43:40|2833|2827|2832.8|2826.8|2833|2827|2832.8|2826.8|2
1640954640000|2021-12-31 12:44:00|2832.3|2826.3|2831|2825|2832.5|2826.5|2831|2825|7
1640954650000|2021-12-31 12:44:10|2831.8|2825.8|2831.5|2825.5|2831.8|2825.8|2831.5|2825.5|2
1640954670000|2021-12-31 12:44:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640954680000|2021-12-31 12:44:40|2832|2826|2832|2826|2832|2826|2832|2826|1
1640954700000|2021-12-31 12:45:00|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1640954730000|2021-12-31 12:45:30|2832.3|2826.3|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|3
1640954750000|2021-12-31 12:45:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1640954760000|2021-12-31 12:46:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1640954770000|2021-12-31 12:46:10|2831|2825|2831|2825|2831|2825|2831|2825|1
1640954800000|2021-12-31 12:46:40|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640954870000|2021-12-31 12:47:50|2831.5|2825.5|2832|2826|2832|2826|2831.5|2825.5|2
1640954920000|2021-12-31 12:48:40|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|2
1640954930000|2021-12-31 12:48:50|2832|2826|2832|2826|2832|2826|2832|2826|1
1640954940000|2021-12-31 12:49:00|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|6
1640954950000|2021-12-31 12:49:10|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1640954960000|2021-12-31 12:49:20|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1640954970000|2021-12-31 12:49:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1640954980000|2021-12-31 12:49:40|2831|2825|2830.8|2824.8|2831|2825|2830.5|2824.5|3
1640955010000|2021-12-31 12:50:10|2831|2825|2831.3|2825.3|2831.3|2825.3|2831|2825|2
1640955020000|2021-12-31 12:50:20|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|2
1640955040000|2021-12-31 12:50:40|2832|2826|2832|2826|2832|2826|2832|2826|1
1640955080000|2021-12-31 12:51:20|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|2
1640955130000|2021-12-31 12:52:10|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|2
1640955140000|2021-12-31 12:52:20|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|2
1640955150000|2021-12-31 12:52:30|2828.5|2822.5|2828.6|2822.6|2828.6|2822.6|2828.3|2822.3|3
1640955160000|2021-12-31 12:52:40|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640955170000|2021-12-31 12:52:50|2828.8|2822.8|2827.8|2821.8|2829.3|2823.3|2827.8|2821.8|4
1640955180000|2021-12-31 12:53:00|2827.5|2821.5|2826.5|2820.5|2828.5|2822.5|2826.5|2820.5|8
1640955190000|2021-12-31 12:53:10|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|2
1640955200000|2021-12-31 12:53:20|2826|2820|2825.8|2819.8|2826.5|2820.5|2825.8|2819.8|5
1640955210000|2021-12-31 12:53:30|2825|2819|2824.8|2818.8|2825|2819|2823.8|2817.8|5
1640955220000|2021-12-31 12:53:40|2825.3|2819.3|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|2
1640955240000|2021-12-31 12:54:00|2825|2819|2824.3|2818.3|2825|2819|2824.3|2818.3|2
1640955250000|2021-12-31 12:54:10|2824.5|2818.5|2825|2819|2825|2819|2824.5|2818.5|2
1640955260000|2021-12-31 12:54:20|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1640955270000|2021-12-31 12:54:30|2825.3|2819.3|2826|2820|2826|2820|2825.3|2819.3|3
1640955290000|2021-12-31 12:54:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640955300000|2021-12-31 12:55:00|2826|2820|2828|2822|2828.5|2822.5|2826|2820|5
1640955320000|2021-12-31 12:55:20|2828.3|2822.3|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|2
1640955330000|2021-12-31 12:55:30|2829|2823|2829|2823|2829|2823|2829|2823|1
1640955350000|2021-12-31 12:55:50|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1640955360000|2021-12-31 12:56:00|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1640955370000|2021-12-31 12:56:10|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1640955380000|2021-12-31 12:56:20|2826.1|2820.1|2824.5|2818.5|2826.3|2820.3|2824.5|2818.5|6
1640955390000|2021-12-31 12:56:30|2824.3|2818.3|2824.8|2818.8|2825|2819|2823.8|2817.8|9
1640955400000|2021-12-31 12:56:40|2824.5|2818.5|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|5
1640955410000|2021-12-31 12:56:50|2823.8|2817.8|2824.5|2818.5|2824.5|2818.5|2823.5|2817.5|3
1640955420000|2021-12-31 12:57:00|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1640955430000|2021-12-31 12:57:10|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640955450000|2021-12-31 12:57:30|2825|2819|2824.5|2818.5|2825.5|2819.5|2824.3|2818.3|5
1640955460000|2021-12-31 12:57:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640955480000|2021-12-31 12:58:00|2824|2818|2820.5|2814.5|2824|2818|2820.5|2814.5|5
1640955490000|2021-12-31 12:58:10|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640955500000|2021-12-31 12:58:20|2820.5|2814.5|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|2
1640955510000|2021-12-31 12:58:30|2821|2815|2822.5|2816.5|2822.5|2816.5|2821|2815|4
1640955520000|2021-12-31 12:58:40|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822|2816|4
1640955550000|2021-12-31 12:59:10|2821.8|2815.8|2819.8|2813.8|2821.8|2815.8|2819.8|2813.8|3
1640955560000|2021-12-31 12:59:20|2819.3|2813.3|2817.8|2811.8|2819.3|2813.3|2817.8|2811.8|4
1640955570000|2021-12-31 12:59:30|2818.3|2812.3|2817.3|2811.3|2818.3|2812.3|2817.3|2811.3|5
1640955580000|2021-12-31 12:59:40|2817.5|2811.5|2819.8|2813.8|2819.8|2813.8|2817.5|2811.5|9
1640955590000|2021-12-31 12:59:50|2818.8|2812.8|2816.5|2810.5|2818.8|2812.8|2816.5|2810.5|9
1640955600000|2021-12-31 13:00:00|2816.6|2810.6|2817.5|2811.5|2817.5|2811.5|2816|2810|5
1640955610000|2021-12-31 13:00:10|2817.3|2811.3|2816|2810|2818|2812|2816|2810|10
1640955620000|2021-12-31 13:00:20|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815.3|2809.3|3
1640955630000|2021-12-31 13:00:30|2815.8|2809.8|2816|2810|2816.3|2810.3|2815.5|2809.5|6
1640955640000|2021-12-31 13:00:40|2815|2809|2813.8|2807.8|2815|2809|2813.8|2807.8|4
1640955650000|2021-12-31 13:00:50|2813.5|2807.5|2810.3|2804.3|2813.5|2807.5|2810.3|2804.3|9
1640955660000|2021-12-31 13:01:00|2809.5|2803.5|2806.6|2800.6|2809.5|2803.5|2806|2800|7
1640955670000|2021-12-31 13:01:10|2806.8|2800.8|2808.3|2802.3|2808.5|2802.5|2806.8|2800.8|4
1640955680000|2021-12-31 13:01:20|2808|2802|2806|2800|2808|2802|2805.4|2799.4|6
1640955690000|2021-12-31 13:01:30|2806.3|2800.3|2802|2796|2806.3|2800.3|2802|2796|11
1640955700000|2021-12-31 13:01:40|2801.8|2795.8|2801.5|2795.5|2801.8|2795.8|2801.5|2795.5|2
1640955710000|2021-12-31 13:01:50|2801.3|2795.3|2798.5|2792.5|2801.3|2795.3|2797.5|2791.5|11
1640955720000|2021-12-31 13:02:00|2798|2792|2800.5|2794.5|2800.5|2794.5|2798|2792|13
1640955730000|2021-12-31 13:02:10|2800.8|2794.8|2804.3|2798.3|2804.3|2798.3|2800.5|2794.5|10
1640955740000|2021-12-31 13:02:20|2804|2798|2802|2796|2805.8|2799.8|2801.1|2795.1|8
1640955750000|2021-12-31 13:02:30|2801.8|2795.8|2797.3|2791.3|2801.8|2795.8|2797.3|2791.3|3
1640955770000|2021-12-31 13:02:50|2796.8|2790.8|2799|2793|2799.3|2793.3|2796.8|2790.8|5
1640955780000|2021-12-31 13:03:00|2799.3|2793.3|2799.5|2793.5|2799.5|2793.5|2799|2793|4
1640955790000|2021-12-31 13:03:10|2800.5|2794.5|2802.3|2796.3|2802.5|2796.5|2800.5|2794.5|8
1640955800000|2021-12-31 13:03:20|2800|2794|2800.3|2794.3|2800.3|2794.3|2799.8|2793.8|3
1640955810000|2021-12-31 13:03:30|2800|2794|2800|2794|2800|2794|2799.8|2793.8|3
1640955820000|2021-12-31 13:03:40|2801.3|2795.3|2808.3|2802.3|2808.5|2802.5|2801.3|2795.3|11
1640955830000|2021-12-31 13:03:50|2810|2804|2805.5|2799.5|2810|2804|2805.5|2799.5|9
1640955840000|2021-12-31 13:04:00|2805.3|2799.3|2804.5|2798.5|2805.3|2799.3|2804.5|2798.5|4
1640955850000|2021-12-31 13:04:10|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|2804.3|2798.3|1
1640955860000|2021-12-31 13:04:20|2805.5|2799.5|2806.3|2800.3|2806.3|2800.3|2805.5|2799.5|4
1640955870000|2021-12-31 13:04:30|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1640955880000|2021-12-31 13:04:40|2806.8|2800.8|2804.5|2798.5|2807|2801|2804.5|2798.5|6
1640955890000|2021-12-31 13:04:50|2804.3|2798.3|2804|2798|2804.3|2798.3|2804|2798|2
1640955910000|2021-12-31 13:05:10|2803.8|2797.8|2803|2797|2803.8|2797.8|2803|2797|3
1640955960000|2021-12-31 13:06:00|2802|2796|2802|2796|2802|2796|2802|2796|1
1640955970000|2021-12-31 13:06:10|2801.8|2795.8|2801.3|2795.3|2801.8|2795.8|2801.3|2795.3|3
1640956000000|2021-12-31 13:06:40|2801|2795|2801|2795|2801|2795|2801|2795|1
1640956030000|2021-12-31 13:07:10|2802|2796|2802.3|2796.3|2802.3|2796.3|2802|2796|2
1640956040000|2021-12-31 13:07:20|2802|2796|2802|2796|2802|2796|2802|2796|1
1640956060000|2021-12-31 13:07:40|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|2802.3|2796.3|1
1640956070000|2021-12-31 13:07:50|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|2802.5|2796.5|1
1640956140000|2021-12-31 13:09:00|2802.8|2796.8|2806.3|2800.3|2806.3|2800.3|2802.8|2796.8|4
1640956150000|2021-12-31 13:09:10|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1640956160000|2021-12-31 13:09:20|2806.8|2800.8|2806|2800|2807.5|2801.5|2806|2800|4
1640956200000|2021-12-31 13:10:00|2806.8|2800.8|2807|2801|2807|2801|2806.5|2800.5|3
1640956210000|2021-12-31 13:10:10|2807.5|2801.5|2808.8|2802.8|2809.5|2803.5|2807|2801|13
1640956220000|2021-12-31 13:10:20|2807.5|2801.5|2808|2802|2810.5|2804.5|2807.5|2801.5|17
1640956230000|2021-12-31 13:10:30|2808.3|2802.3|2808.8|2802.8|2809.8|2803.8|2808.3|2802.3|10
1640956240000|2021-12-31 13:10:40|2809|2803|2809.3|2803.3|2810.5|2804.5|2809|2803|9
1640956250000|2021-12-31 13:10:50|2809|2803|2809.3|2803.3|2809.5|2803.5|2809|2803|4
1640956260000|2021-12-31 13:11:00|2809.5|2803.5|2809.3|2803.3|2809.5|2803.5|2809.3|2803.3|2
1640956270000|2021-12-31 13:11:10|2809|2803|2808|2802|2809|2803|2808|2802|4
1640956280000|2021-12-31 13:11:20|2807.3|2801.3|2806.3|2800.3|2807.3|2801.3|2806.3|2800.3|3
1640956290000|2021-12-31 13:11:30|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1640956300000|2021-12-31 13:11:40|2807|2801|2807.8|2801.8|2807.8|2801.8|2807|2801|4
1640956310000|2021-12-31 13:11:50|2806.8|2800.8|2808.5|2802.5|2808.8|2802.8|2806.8|2800.8|6
1640956320000|2021-12-31 13:12:00|2808.8|2802.8|2808.8|2802.8|2808.8|2802.8|2808|2802|5
1640956330000|2021-12-31 13:12:10|2809|2803|2809|2803|2809|2803|2808.8|2802.8|3
1640956340000|2021-12-31 13:12:20|2807.8|2801.8|2808|2802|2808|2802|2807.8|2801.8|2
1640956420000|2021-12-31 13:13:40|2808.3|2802.3|2808|2802|2808.3|2802.3|2808|2802|2
1640956440000|2021-12-31 13:14:00|2808.3|2802.3|2807|2801|2808.3|2802.3|2806.8|2800.8|3
1640956480000|2021-12-31 13:14:40|2806|2800|2806.8|2800.8|2806.8|2800.8|2806|2800|4
1640956490000|2021-12-31 13:14:50|2806.5|2800.5|2806.8|2800.8|2806.8|2800.8|2806.5|2800.5|2
1640956510000|2021-12-31 13:15:10|2807|2801|2807|2801|2807|2801|2807|2801|1
1640956550000|2021-12-31 13:15:50|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|2806.5|2800.5|1
1640956560000|2021-12-31 13:16:00|2806.8|2800.8|2806.8|2800.8|2807|2801|2806.8|2800.8|3
1640956570000|2021-12-31 13:16:10|2807.3|2801.3|2807|2801|2807.3|2801.3|2807|2801|2
1640956610000|2021-12-31 13:16:50|2806.8|2800.8|2807|2801|2807|2801|2806.8|2800.8|2
1640956620000|2021-12-31 13:17:00|2807.3|2801.3|2809.5|2803.5|2809.5|2803.5|2807.3|2801.3|7
1640956630000|2021-12-31 13:17:10|2809|2803|2809|2803|2809.5|2803.5|2809|2803|8
1640956640000|2021-12-31 13:17:20|2809.3|2803.3|2808.8|2802.8|2809.3|2803.3|2808.8|2802.8|5
1640956650000|2021-12-31 13:17:30|2809|2803|2809|2803|2809.3|2803.3|2809|2803|5
1640956660000|2021-12-31 13:17:40|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1640956680000|2021-12-31 13:18:00|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|2809.5|2803.5|1
1640956690000|2021-12-31 13:18:10|2809.3|2803.3|2810|2804|2810|2804|2809.3|2803.3|4
1640956700000|2021-12-31 13:18:20|2809.8|2803.8|2810|2804|2810|2804|2809.8|2803.8|2
1640956720000|2021-12-31 13:18:40|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|2810.3|2804.3|1
1640956730000|2021-12-31 13:18:50|2810.5|2804.5|2810.3|2804.3|2810.5|2804.5|2810.3|2804.3|2
1640956740000|2021-12-31 13:19:00|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1640956770000|2021-12-31 13:19:30|2810.8|2804.8|2810.5|2804.5|2810.8|2804.8|2810.5|2804.5|2
1640956820000|2021-12-31 13:20:20|2810.3|2804.3|2809.5|2803.5|2810.5|2804.5|2809.5|2803.5|7
1640956840000|2021-12-31 13:20:40|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1640956850000|2021-12-31 13:20:50|2809|2803|2810.5|2804.5|2810.5|2804.5|2809|2803|3
1640956860000|2021-12-31 13:21:00|2810.3|2804.3|2811.3|2805.3|2811.3|2805.3|2810.3|2804.3|2
1640956870000|2021-12-31 13:21:10|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|2811.5|2805.5|1
1640956890000|2021-12-31 13:21:30|2811.3|2805.3|2811.5|2805.5|2811.8|2805.8|2811.3|2805.3|3
1640956900000|2021-12-31 13:21:40|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|2
1640956910000|2021-12-31 13:21:50|2811.8|2805.8|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|2
1640956920000|2021-12-31 13:22:00|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|2811.3|2805.3|1
1640956930000|2021-12-31 13:22:10|2810.8|2804.8|2811|2805|2811|2805|2810.8|2804.8|2
1640956950000|2021-12-31 13:22:30|2811.8|2805.8|2812.3|2806.3|2812.3|2806.3|2811.8|2805.8|3
1640956970000|2021-12-31 13:22:50|2812|2806|2813.3|2807.3|2813.3|2807.3|2811.8|2805.8|8
1640956980000|2021-12-31 13:23:00|2813.5|2807.5|2814.8|2808.8|2814.8|2808.8|2813.5|2807.5|2
1640956990000|2021-12-31 13:23:10|2815|2809|2817.3|2811.3|2817.3|2811.3|2815|2809|7
1640957000000|2021-12-31 13:23:20|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817|2811|3
1640957010000|2021-12-31 13:23:30|2817|2811|2815|2809|2817.5|2811.5|2815|2809|6
1640957020000|2021-12-31 13:23:40|2814.8|2808.8|2816.3|2810.3|2816.3|2810.3|2813.8|2807.8|8
1640957030000|2021-12-31 13:23:50|2816|2810|2814.3|2808.3|2816|2810|2814.3|2808.3|2
1640957060000|2021-12-31 13:24:20|2814.5|2808.5|2814.8|2808.8|2815|2809|2814.5|2808.5|4
1640957070000|2021-12-31 13:24:30|2814.5|2808.5|2815|2809|2815|2809|2814.5|2808.5|2
1640957080000|2021-12-31 13:24:40|2814.5|2808.5|2813.8|2807.8|2814.5|2808.5|2813.8|2807.8|3
1640957090000|2021-12-31 13:24:50|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640957100000|2021-12-31 13:25:00|2811.5|2805.5|2811.5|2805.5|2812.5|2806.5|2811.5|2805.5|4
1640957110000|2021-12-31 13:25:10|2810.8|2804.8|2810.3|2804.3|2810.8|2804.8|2810.3|2804.3|3
1640957120000|2021-12-31 13:25:20|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|2810.5|2804.5|1
1640957130000|2021-12-31 13:25:30|2810.8|2804.8|2810.5|2804.5|2810.8|2804.8|2810|2804|5
1640957160000|2021-12-31 13:26:00|2811|2805|2811.8|2805.8|2811.8|2805.8|2811|2805|2
1640960490000|2021-12-31 14:21:30|2819|2813|2819|2813|2819|2813|2819|2813|1
1640960500000|2021-12-31 14:21:40|2819.3|2813.3|2819.3|2813.3|2820.3|2814.3|2819.3|2813.3|3
1640960510000|2021-12-31 14:21:50|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640960520000|2021-12-31 14:22:00|2819.3|2813.3|2819.5|2813.5|2819.8|2813.8|2819.3|2813.3|4
1640960530000|2021-12-31 14:22:10|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1640960540000|2021-12-31 14:22:20|2818.5|2812.5|2819|2813|2819|2813|2818.5|2812.5|2
1640960550000|2021-12-31 14:22:30|2818|2812|2818.3|2812.3|2818.3|2812.3|2818|2812|2
1640960590000|2021-12-31 14:23:10|2818.5|2812.5|2818.5|2812.5|2818.8|2812.8|2818.5|2812.5|3
1640960600000|2021-12-31 14:23:20|2818.8|2812.8|2817.8|2811.8|2819|2813|2817.8|2811.8|5
1640960610000|2021-12-31 14:23:30|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1640960630000|2021-12-31 14:23:50|2817.3|2811.3|2817|2811|2817.3|2811.3|2817|2811|2
1640960660000|2021-12-31 14:24:20|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640960670000|2021-12-31 14:24:30|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1640960680000|2021-12-31 14:24:40|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817.3|2811.3|2
1640960700000|2021-12-31 14:25:00|2817|2811|2816.8|2810.8|2817|2811|2816.8|2810.8|2
1640960710000|2021-12-31 14:25:10|2817|2811|2817|2811|2817|2811|2817|2811|1
1640960720000|2021-12-31 14:25:20|2817.3|2811.3|2816.8|2810.8|2817.3|2811.3|2816.8|2810.8|3
1640960730000|2021-12-31 14:25:30|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640960740000|2021-12-31 14:25:40|2817|2811|2817.3|2811.3|2817.3|2811.3|2817|2811|2
1640960750000|2021-12-31 14:25:50|2817|2811|2817.3|2811.3|2817.5|2811.5|2817|2811|8
1640960760000|2021-12-31 14:26:00|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1640960770000|2021-12-31 14:26:10|2817|2811|2817|2811|2817|2811|2817|2811|1
1640960780000|2021-12-31 14:26:20|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640960790000|2021-12-31 14:26:30|2817.5|2811.5|2817.3|2811.3|2817.8|2811.8|2817|2811|6
1640960830000|2021-12-31 14:27:10|2817|2811|2817.5|2811.5|2817.5|2811.5|2817|2811|2
1640960840000|2021-12-31 14:27:20|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2816.8|2810.8|4
1640960870000|2021-12-31 14:27:50|2817.5|2811.5|2816.8|2810.8|2817.5|2811.5|2816.8|2810.8|3
1640960880000|2021-12-31 14:28:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640960890000|2021-12-31 14:28:10|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|3
1640960900000|2021-12-31 14:28:20|2817|2811|2816.5|2810.5|2817|2811|2816.5|2810.5|3
1640960920000|2021-12-31 14:28:40|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1640960930000|2021-12-31 14:28:50|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1640960940000|2021-12-31 14:29:00|2818|2812|2818.3|2812.3|2818.3|2812.3|2818|2812|2
1640960950000|2021-12-31 14:29:10|2818|2812|2818.3|2812.3|2818.3|2812.3|2818|2812|2
1640960970000|2021-12-31 14:29:30|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1640960980000|2021-12-31 14:29:40|2819|2813|2819|2813|2819|2813|2819|2813|1
1640960990000|2021-12-31 14:29:50|2819.8|2813.8|2819|2813|2819.8|2813.8|2818.8|2812.8|5
1640961000000|2021-12-31 14:30:00|2819.3|2813.3|2820.3|2814.3|2820.3|2814.3|2819.3|2813.3|4
1640961010000|2021-12-31 14:30:10|2819.8|2813.8|2820.5|2814.5|2820.5|2814.5|2819.8|2813.8|2
1640961020000|2021-12-31 14:30:20|2820.3|2814.3|2821|2815|2821|2815|2820|2814|5
1640961030000|2021-12-31 14:30:30|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640961040000|2021-12-31 14:30:40|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1640961050000|2021-12-31 14:30:50|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2822.8|2816.8|2
1640961060000|2021-12-31 14:31:00|2824|2818|2821.3|2815.3|2824|2818|2820.3|2814.3|6
1640961070000|2021-12-31 14:31:10|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1640961100000|2021-12-31 14:31:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|3
1640961110000|2021-12-31 14:31:50|2821.3|2815.3|2822.5|2816.5|2822.5|2816.5|2821.3|2815.3|4
1640961120000|2021-12-31 14:32:00|2822.8|2816.8|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|4
1640961130000|2021-12-31 14:32:10|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640961140000|2021-12-31 14:32:20|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|3
1640961150000|2021-12-31 14:32:30|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|3
1640961160000|2021-12-31 14:32:40|2823.3|2817.3|2822.8|2816.8|2823.3|2817.3|2822.8|2816.8|3
1640961170000|2021-12-31 14:32:50|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823|2817|3
1640961180000|2021-12-31 14:33:00|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640961190000|2021-12-31 14:33:10|2824|2818|2823.5|2817.5|2824|2818|2823.5|2817.5|2
1640961200000|2021-12-31 14:33:20|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640961210000|2021-12-31 14:33:30|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|4
1640961220000|2021-12-31 14:33:40|2823.8|2817.8|2823.8|2817.8|2824|2818|2823.8|2817.8|3
1640961230000|2021-12-31 14:33:50|2824|2818|2824|2818|2824.3|2818.3|2823.8|2817.8|4
1640961240000|2021-12-31 14:34:00|2823|2817|2823.5|2817.5|2823.5|2817.5|2823|2817|4
1640961250000|2021-12-31 14:34:10|2824.3|2818.3|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|3
1640961260000|2021-12-31 14:34:20|2824|2818|2824|2818|2824|2818|2824|2818|1
1640961270000|2021-12-31 14:34:30|2824.3|2818.3|2825|2819|2825|2819|2824.3|2818.3|3
1640961280000|2021-12-31 14:34:40|2824.5|2818.5|2825.3|2819.3|2825.3|2819.3|2824.5|2818.5|2
1640961290000|2021-12-31 14:34:50|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640961300000|2021-12-31 14:35:00|2825.5|2819.5|2824.5|2818.5|2825.5|2819.5|2824.5|2818.5|4
1640961310000|2021-12-31 14:35:10|2824.3|2818.3|2825.5|2819.5|2825.5|2819.5|2824.3|2818.3|2
1640961320000|2021-12-31 14:35:20|2825.3|2819.3|2825|2819|2825.3|2819.3|2825|2819|2
1640961340000|2021-12-31 14:35:40|2825.3|2819.3|2825|2819|2825.5|2819.5|2825|2819|3
1640961400000|2021-12-31 14:36:40|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1640961430000|2021-12-31 14:37:10|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640961450000|2021-12-31 14:37:30|2826|2820|2826|2820|2826|2820|2826|2820|1
1640961460000|2021-12-31 14:37:40|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640961480000|2021-12-31 14:38:00|2826|2820|2826|2820|2826.3|2820.3|2826|2820|3
1640961490000|2021-12-31 14:38:10|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|4
1640961500000|2021-12-31 14:38:20|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|3
1640961510000|2021-12-31 14:38:30|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|6
1640961520000|2021-12-31 14:38:40|2825.5|2819.5|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|5
1640961530000|2021-12-31 14:38:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|5
1640961550000|2021-12-31 14:39:10|2826|2820|2826|2820|2826.3|2820.3|2825.8|2819.8|5
1640961560000|2021-12-31 14:39:20|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640961570000|2021-12-31 14:39:30|2826|2820|2826.3|2820.3|2826.3|2820.3|2825.8|2819.8|4
1640961580000|2021-12-31 14:39:40|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640961590000|2021-12-31 14:39:50|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1640961600000|2021-12-31 14:40:00|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640961610000|2021-12-31 14:40:10|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1640961620000|2021-12-31 14:40:20|2827|2821|2826.5|2820.5|2827|2821|2826.5|2820.5|3
1640961630000|2021-12-31 14:40:30|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640961640000|2021-12-31 14:40:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640961650000|2021-12-31 14:40:50|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1640961660000|2021-12-31 14:41:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640961680000|2021-12-31 14:41:20|2825.5|2819.5|2825|2819|2825.5|2819.5|2824.5|2818.5|3
1640961690000|2021-12-31 14:41:30|2825.3|2819.3|2825.8|2819.8|2826|2820|2824.8|2818.8|8
1640961720000|2021-12-31 14:42:00|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640961730000|2021-12-31 14:42:10|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|3
1640961740000|2021-12-31 14:42:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640961750000|2021-12-31 14:42:30|2824|2818|2824|2818|2824|2818|2824|2818|1
1640961760000|2021-12-31 14:42:40|2825.3|2819.3|2825.3|2819.3|2825.5|2819.5|2824.3|2818.3|8
1640961770000|2021-12-31 14:42:50|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640961780000|2021-12-31 14:43:00|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1640961810000|2021-12-31 14:43:30|2824.5|2818.5|2823.8|2817.8|2824.5|2818.5|2823.8|2817.8|4
1640961840000|2021-12-31 14:44:00|2823.5|2817.5|2822.5|2816.5|2823.5|2817.5|2822.5|2816.5|2
1640961850000|2021-12-31 14:44:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640961860000|2021-12-31 14:44:20|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1640961880000|2021-12-31 14:44:40|2822.8|2816.8|2823|2817|2823.3|2817.3|2822.8|2816.8|3
1640961890000|2021-12-31 14:44:50|2823.3|2817.3|2822|2816|2823.3|2817.3|2822|2816|6
1640961900000|2021-12-31 14:45:00|2822.5|2816.5|2823|2817|2823.5|2817.5|2822.5|2816.5|6
1640961910000|2021-12-31 14:45:10|2823.3|2817.3|2823.3|2817.3|2823.8|2817.8|2822.8|2816.8|6
1640961920000|2021-12-31 14:45:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1640961930000|2021-12-31 14:45:30|2823.3|2817.3|2824.3|2818.3|2824.3|2818.3|2823.3|2817.3|5
1640961940000|2021-12-31 14:45:40|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|3
1640961950000|2021-12-31 14:45:50|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640961960000|2021-12-31 14:46:00|2824.5|2818.5|2824.5|2818.5|2824.8|2818.8|2823.8|2817.8|7
1640961970000|2021-12-31 14:46:10|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1640961980000|2021-12-31 14:46:20|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640962000000|2021-12-31 14:46:40|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|3
1640962010000|2021-12-31 14:46:50|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.3|2818.3|4
1640962020000|2021-12-31 14:47:00|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1640962030000|2021-12-31 14:47:10|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640962040000|2021-12-31 14:47:20|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1640962050000|2021-12-31 14:47:30|2824|2818|2823|2817|2824|2818|2823|2817|6
1640962060000|2021-12-31 14:47:40|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640962080000|2021-12-31 14:48:00|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1640962090000|2021-12-31 14:48:10|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1640962120000|2021-12-31 14:48:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1640962130000|2021-12-31 14:48:50|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640962140000|2021-12-31 14:49:00|2823.8|2817.8|2824.3|2818.3|2824.3|2818.3|2823.8|2817.8|2
1640962150000|2021-12-31 14:49:10|2824|2818|2824|2818|2824|2818|2824|2818|1
1640962170000|2021-12-31 14:49:30|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1640962190000|2021-12-31 14:49:50|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1640962200000|2021-12-31 14:50:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640962220000|2021-12-31 14:50:20|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640962230000|2021-12-31 14:50:30|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|3
1640962240000|2021-12-31 14:50:40|2823|2817|2823|2817|2823|2817|2823|2817|1
1640962250000|2021-12-31 14:50:50|2823.3|2817.3|2825.5|2819.5|2825.5|2819.5|2823.3|2817.3|5
1640962290000|2021-12-31 14:51:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640962300000|2021-12-31 14:51:40|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640962320000|2021-12-31 14:52:00|2826.5|2820.5|2827|2821|2827|2821|2826.5|2820.5|2
1640962330000|2021-12-31 14:52:10|2828|2822|2826.8|2820.8|2828|2822|2826.8|2820.8|4
1640962340000|2021-12-31 14:52:20|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1640962360000|2021-12-31 14:52:40|2827|2821|2827|2821|2827|2821|2827|2821|1
1640962370000|2021-12-31 14:52:50|2826.8|2820.8|2826|2820|2826.8|2820.8|2825.8|2819.8|3
1640962400000|2021-12-31 14:53:20|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|2
1640962430000|2021-12-31 14:53:50|2825.5|2819.5|2826|2820|2826|2820|2825.5|2819.5|2
1640962450000|2021-12-31 14:54:10|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640962460000|2021-12-31 14:54:20|2826|2820|2826.5|2820.5|2826.5|2820.5|2826|2820|3
1640962500000|2021-12-31 14:55:00|2826.3|2820.3|2826|2820|2826.5|2820.5|2825.8|2819.8|5
1640962510000|2021-12-31 14:55:10|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1640962590000|2021-12-31 14:56:30|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|2
1640962610000|2021-12-31 14:56:50|2825|2819|2824.3|2818.3|2825|2819|2823.8|2817.8|4
1640962620000|2021-12-31 14:57:00|2824|2818|2823.5|2817.5|2824|2818|2823.5|2817.5|5
1640962630000|2021-12-31 14:57:10|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823|2817|3
1640962640000|2021-12-31 14:57:20|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1640962650000|2021-12-31 14:57:30|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640962670000|2021-12-31 14:57:50|2823.3|2817.3|2822.8|2816.8|2823.3|2817.3|2822.8|2816.8|2
1640962690000|2021-12-31 14:58:10|2822.3|2816.3|2822|2816|2822.3|2816.3|2821.3|2815.3|4
1640962710000|2021-12-31 14:58:30|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1640962720000|2021-12-31 14:58:40|2821.8|2815.8|2820.5|2814.5|2821.8|2815.8|2820.5|2814.5|3
1640962750000|2021-12-31 14:59:10|2820.3|2814.3|2820.5|2814.5|2820.5|2814.5|2820.3|2814.3|2
1640962760000|2021-12-31 14:59:20|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640962780000|2021-12-31 14:59:40|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640962790000|2021-12-31 14:59:50|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1640962800000|2021-12-31 15:00:00|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640962810000|2021-12-31 15:00:10|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1640962820000|2021-12-31 15:00:20|2821|2815|2820.5|2814.5|2821|2815|2820|2814|9
1640962830000|2021-12-31 15:00:30|2820.8|2814.8|2820.3|2814.3|2820.8|2814.8|2820.3|2814.3|9
1640962840000|2021-12-31 15:00:40|2820|2814|2820.3|2814.3|2820.3|2814.3|2819.8|2813.8|4
1640962850000|2021-12-31 15:00:50|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1640962880000|2021-12-31 15:01:20|2819.5|2813.5|2820.3|2814.3|2820.5|2814.5|2819.5|2813.5|4
1640962900000|2021-12-31 15:01:40|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|4
1640962920000|2021-12-31 15:02:00|2820|2814|2820.8|2814.8|2820.8|2814.8|2820|2814|2
1640962930000|2021-12-31 15:02:10|2821|2815|2821|2815|2821.3|2815.3|2821|2815|3
1640962940000|2021-12-31 15:02:20|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640962970000|2021-12-31 15:02:50|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1640963020000|2021-12-31 15:03:40|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1640963070000|2021-12-31 15:04:30|2821|2815|2822.3|2816.3|2822.3|2816.3|2821|2815|2
1640963080000|2021-12-31 15:04:40|2822.5|2816.5|2822|2816|2822.5|2816.5|2822|2816|3
1640963160000|2021-12-31 15:06:00|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1640963200000|2021-12-31 15:06:40|2821.8|2815.8|2823.5|2817.5|2823.5|2817.5|2821.8|2815.8|2
1640963210000|2021-12-31 15:06:50|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640963310000|2021-12-31 15:08:30|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|2
1640963320000|2021-12-31 15:08:40|2823.5|2817.5|2822.3|2816.3|2823.5|2817.5|2822|2816|4
1640963340000|2021-12-31 15:09:00|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1640963360000|2021-12-31 15:09:20|2822.3|2816.3|2822.8|2816.8|2822.8|2816.8|2822.3|2816.3|2
1640963370000|2021-12-31 15:09:30|2822.5|2816.5|2821.5|2815.5|2822.5|2816.5|2821.5|2815.5|3
1640963380000|2021-12-31 15:09:40|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1640963390000|2021-12-31 15:09:50|2822.3|2816.3|2820.8|2814.8|2822.3|2816.3|2820.8|2814.8|7
1640963400000|2021-12-31 15:10:00|2820.5|2814.5|2821.3|2815.3|2821.3|2815.3|2820.5|2814.5|4
1640963410000|2021-12-31 15:10:10|2821|2815|2820.8|2814.8|2821|2815|2820.8|2814.8|2
1640963420000|2021-12-31 15:10:20|2821|2815|2821|2815|2821.3|2815.3|2821|2815|3
1640963430000|2021-12-31 15:10:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821|2815|3
1640963440000|2021-12-31 15:10:40|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1640963460000|2021-12-31 15:11:00|2821|2815|2820.3|2814.3|2821|2815|2820.3|2814.3|4
1640963470000|2021-12-31 15:11:10|2819|2813|2818.8|2812.8|2819|2813|2818.8|2812.8|2
1640963530000|2021-12-31 15:12:10|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640963560000|2021-12-31 15:12:40|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1640963570000|2021-12-31 15:12:50|2817.3|2811.3|2818|2812|2818|2812|2817.3|2811.3|4
1640963580000|2021-12-31 15:13:00|2817.8|2811.8|2817.3|2811.3|2817.8|2811.8|2817.3|2811.3|2
1640963590000|2021-12-31 15:13:10|2817|2811|2816.8|2810.8|2817|2811|2816.8|2810.8|2
1640963610000|2021-12-31 15:13:30|2816|2810|2814.5|2808.5|2816|2810|2814.5|2808.5|3
1640963630000|2021-12-31 15:13:50|2814.3|2808.3|2814.5|2808.5|2814.5|2808.5|2814.3|2808.3|2
1640963640000|2021-12-31 15:14:00|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1640963650000|2021-12-31 15:14:10|2814|2808|2815|2809|2815|2809|2814|2808|5
1640963660000|2021-12-31 15:14:20|2814.8|2808.8|2814.8|2808.8|2815|2809|2814.8|2808.8|3
1640963670000|2021-12-31 15:14:30|2815|2809|2815|2809|2815|2809|2815|2809|1
1640963680000|2021-12-31 15:14:40|2815.3|2809.3|2816.8|2810.8|2816.8|2810.8|2815.3|2809.3|2
1640963690000|2021-12-31 15:14:50|2817.3|2811.3|2817.8|2811.8|2817.8|2811.8|2817.3|2811.3|2
1640963700000|2021-12-31 15:15:00|2817.3|2811.3|2817.5|2811.5|2818|2812|2817.3|2811.3|4
1640963710000|2021-12-31 15:15:10|2817.8|2811.8|2818|2812|2818|2812|2817.8|2811.8|2
1640963720000|2021-12-31 15:15:20|2818.3|2812.3|2819|2813|2819.5|2813.5|2818.3|2812.3|4
1640963730000|2021-12-31 15:15:30|2819.3|2813.3|2819.8|2813.8|2819.8|2813.8|2819.3|2813.3|2
1640963780000|2021-12-31 15:16:20|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640963820000|2021-12-31 15:17:00|2820|2814|2820.3|2814.3|2820.5|2814.5|2820|2814|4
1640963830000|2021-12-31 15:17:10|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1640963840000|2021-12-31 15:17:20|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1640963900000|2021-12-31 15:18:20|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1640963970000|2021-12-31 15:19:30|2821.3|2815.3|2820.3|2814.3|2821.3|2815.3|2820.3|2814.3|2
1640963980000|2021-12-31 15:19:40|2820.5|2814.5|2820.3|2814.3|2820.5|2814.5|2820.3|2814.3|2
1640964010000|2021-12-31 15:20:10|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1640964030000|2021-12-31 15:20:30|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|2
1640964060000|2021-12-31 15:21:00|2820|2814|2821.8|2815.8|2821.8|2815.8|2820|2814|2
1640964070000|2021-12-31 15:21:10|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1640964080000|2021-12-31 15:21:20|2820.8|2814.8|2821|2815|2821|2815|2820.5|2814.5|3
1640964090000|2021-12-31 15:21:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640964130000|2021-12-31 15:22:10|2821.5|2815.5|2822|2816|2822|2816|2821.5|2815.5|3
1640964140000|2021-12-31 15:22:20|2821.5|2815.5|2820.5|2814.5|2821.5|2815.5|2820.3|2814.3|5
1640964150000|2021-12-31 15:22:30|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1640964190000|2021-12-31 15:23:10|2820.5|2814.5|2820|2814|2820.5|2814.5|2819.8|2813.8|5
1640964200000|2021-12-31 15:23:20|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1640964240000|2021-12-31 15:24:00|2819.5|2813.5|2818.8|2812.8|2819.5|2813.5|2818.8|2812.8|3
1640964260000|2021-12-31 15:24:20|2819|2813|2819|2813|2819|2813|2819|2813|1
1640964270000|2021-12-31 15:24:30|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.3|2813.3|3
1640964300000|2021-12-31 15:25:00|2819.8|2813.8|2819.3|2813.3|2819.8|2813.8|2819.3|2813.3|2
1640964310000|2021-12-31 15:25:10|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1640964330000|2021-12-31 15:25:30|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|2818.8|2812.8|1
1640964350000|2021-12-31 15:25:50|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1640964370000|2021-12-31 15:26:10|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1640964380000|2021-12-31 15:26:20|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640964390000|2021-12-31 15:26:30|2818.8|2812.8|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|3
1640964400000|2021-12-31 15:26:40|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1640964410000|2021-12-31 15:26:50|2818.5|2812.5|2819.5|2813.5|2819.5|2813.5|2818.3|2812.3|5
1640964420000|2021-12-31 15:27:00|2819.3|2813.3|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|3
1640964430000|2021-12-31 15:27:10|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1640964440000|2021-12-31 15:27:20|2818|2812|2818|2812|2818|2812|2818|2812|1
1640964450000|2021-12-31 15:27:30|2818.3|2812.3|2818|2812|2819.3|2813.3|2818|2812|7
1640964460000|2021-12-31 15:27:40|2818.3|2812.3|2819|2813|2819.3|2813.3|2818.3|2812.3|4
1640964470000|2021-12-31 15:27:50|2818.8|2812.8|2818.3|2812.3|2818.8|2812.8|2818.3|2812.3|2
1640964480000|2021-12-31 15:28:00|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1640964500000|2021-12-31 15:28:20|2818.5|2812.5|2819.5|2813.5|2819.5|2813.5|2818.5|2812.5|5
1640964520000|2021-12-31 15:28:40|2819.3|2813.3|2819|2813|2819.3|2813.3|2818.8|2812.8|3
1640964530000|2021-12-31 15:28:50|2818.8|2812.8|2818|2812|2818.8|2812.8|2818|2812|5
1640964540000|2021-12-31 15:29:00|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640964560000|2021-12-31 15:29:20|2818|2812|2817.3|2811.3|2818|2812|2817.3|2811.3|2
1640964570000|2021-12-31 15:29:30|2817.5|2811.5|2816|2810|2817.5|2811.5|2816|2810|4
1640964580000|2021-12-31 15:29:40|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1640964600000|2021-12-31 15:30:00|2816|2810|2815.5|2809.5|2816|2810|2815.5|2809.5|5
1640964620000|2021-12-31 15:30:20|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640964630000|2021-12-31 15:30:30|2814.5|2808.5|2815.8|2809.8|2815.8|2809.8|2814.5|2808.5|5
1640964640000|2021-12-31 15:30:40|2816|2810|2816|2810|2816|2810|2816|2810|1
1640964660000|2021-12-31 15:31:00|2815.8|2809.8|2815.3|2809.3|2815.8|2809.8|2814.5|2808.5|5
1640964670000|2021-12-31 15:31:10|2815.5|2809.5|2815.3|2809.3|2815.8|2809.8|2815.3|2809.3|3
1640964680000|2021-12-31 15:31:20|2815|2809|2815|2809|2815.3|2809.3|2815|2809|9
1640964690000|2021-12-31 15:31:30|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|1
1640964710000|2021-12-31 15:31:50|2814.3|2808.3|2814|2808|2814.3|2808.3|2814|2808|2
1640964740000|2021-12-31 15:32:20|2813.5|2807.5|2814|2808|2814.5|2808.5|2813.5|2807.5|5
1640964750000|2021-12-31 15:32:30|2813.8|2807.8|2811|2805|2813.8|2807.8|2811|2805|2
1640964770000|2021-12-31 15:32:50|2811.3|2805.3|2811.8|2805.8|2811.8|2805.8|2811.3|2805.3|4
1640964780000|2021-12-31 15:33:00|2812|2806|2812.3|2806.3|2812.3|2806.3|2812|2806|2
1640964790000|2021-12-31 15:33:10|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|2811.8|2805.8|1
1640964800000|2021-12-31 15:33:20|2811.5|2805.5|2811.5|2805.5|2811.8|2805.8|2811.5|2805.5|5
1640964810000|2021-12-31 15:33:30|2811.8|2805.8|2811|2805|2811.8|2805.8|2811|2805|3
1640964820000|2021-12-31 15:33:40|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|2809.3|2803.3|1
1640964850000|2021-12-31 15:34:10|2809|2803|2809.5|2803.5|2809.5|2803.5|2808.8|2802.8|5
1640964870000|2021-12-31 15:34:30|2809.8|2803.8|2810|2804|2810.3|2804.3|2809.5|2803.5|4
1640964880000|2021-12-31 15:34:40|2809.8|2803.8|2809.8|2803.8|2810|2804|2809.8|2803.8|3
1640964890000|2021-12-31 15:34:50|2809.5|2803.5|2810.8|2804.8|2811.3|2805.3|2809.5|2803.5|7
1640964900000|2021-12-31 15:35:00|2811|2805|2811|2805|2811|2805|2810.8|2804.8|3
1640964910000|2021-12-31 15:35:10|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|2810.8|2804.8|1
1640964930000|2021-12-31 15:35:30|2811|2805|2812.5|2806.5|2812.8|2806.8|2811|2805|3
1640964950000|2021-12-31 15:35:50|2812.8|2806.8|2813|2807|2813|2807|2812.8|2806.8|2
1640964980000|2021-12-31 15:36:20|2813.3|2807.3|2813.5|2807.5|2813.5|2807.5|2813.3|2807.3|2
1640964990000|2021-12-31 15:36:30|2813.8|2807.8|2814|2808|2814|2808|2813.8|2807.8|2
1640965000000|2021-12-31 15:36:40|2814.5|2808.5|2813.3|2807.3|2814.5|2808.5|2813.3|2807.3|2
1640965010000|2021-12-31 15:36:50|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1640965030000|2021-12-31 15:37:10|2813.8|2807.8|2813.5|2807.5|2814.5|2808.5|2813.5|2807.5|4
1640965040000|2021-12-31 15:37:20|2813.3|2807.3|2813.5|2807.5|2813.5|2807.5|2812.8|2806.8|4
1640965070000|2021-12-31 15:37:50|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|2813.3|2807.3|1
1640965090000|2021-12-31 15:38:10|2813.5|2807.5|2814.5|2808.5|2815|2809|2813.5|2807.5|3
1640965100000|2021-12-31 15:38:20|2814.8|2808.8|2815|2809|2815|2809|2814.8|2808.8|2
1640965110000|2021-12-31 15:38:30|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640965160000|2021-12-31 15:39:20|2815|2809|2815|2809|2815|2809|2815|2809|1
1640965170000|2021-12-31 15:39:30|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|2
1640965230000|2021-12-31 15:40:30|2815|2809|2815|2809|2815|2809|2815|2809|1
1640965260000|2021-12-31 15:41:00|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1640965280000|2021-12-31 15:41:20|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1640965290000|2021-12-31 15:41:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1640965320000|2021-12-31 15:42:00|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1640965350000|2021-12-31 15:42:30|2816.3|2810.3|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|3
1640965360000|2021-12-31 15:42:40|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1640965380000|2021-12-31 15:43:00|2816.5|2810.5|2816.8|2810.8|2816.8|2810.8|2816.5|2810.5|2
1640965400000|2021-12-31 15:43:20|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1640965490000|2021-12-31 15:44:50|2817.5|2811.5|2817|2811|2817.5|2811.5|2817|2811|2
1640965510000|2021-12-31 15:45:10|2817.3|2811.3|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|2
1640965540000|2021-12-31 15:45:40|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640965550000|2021-12-31 15:45:50|2818.5|2812.5|2818.8|2812.8|2819|2813|2818.5|2812.5|3
1640965610000|2021-12-31 15:46:50|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818.3|2812.3|2
1640965620000|2021-12-31 15:47:00|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1640965730000|2021-12-31 15:48:50|2818|2812|2818|2812|2818|2812|2818|2812|1
1640965740000|2021-12-31 15:49:00|2817.5|2811.5|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|2
1640965780000|2021-12-31 15:49:40|2818|2812|2818|2812|2818|2812|2818|2812|1
1640965790000|2021-12-31 15:49:50|2818.3|2812.3|2818.8|2812.8|2818.8|2812.8|2818.3|2812.3|3
1640965800000|2021-12-31 15:50:00|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|2818.5|2812.5|1
1640965810000|2021-12-31 15:50:10|2818.3|2812.3|2818|2812|2818.3|2812.3|2817.8|2811.8|3
1640965820000|2021-12-31 15:50:20|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640965850000|2021-12-31 15:50:50|2818.5|2812.5|2818.3|2812.3|2818.5|2812.5|2818|2812|6
1640965860000|2021-12-31 15:51:00|2817.8|2811.8|2817.8|2811.8|2817.8|2811.8|2817.5|2811.5|3
1640965880000|2021-12-31 15:51:20|2817.5|2811.5|2818|2812|2818|2812|2817.5|2811.5|2
1640965890000|2021-12-31 15:51:30|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|2818.3|2812.3|1
1640965920000|2021-12-31 15:52:00|2818.5|2812.5|2818.8|2812.8|2818.8|2812.8|2818.5|2812.5|2
1640965990000|2021-12-31 15:53:10|2820|2814|2820.3|2814.3|2820.3|2814.3|2820|2814|2
1640966000000|2021-12-31 15:53:20|2820.5|2814.5|2821|2815|2821|2815|2820.5|2814.5|2
1640966020000|2021-12-31 15:53:40|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820|2814|4
1640966030000|2021-12-31 15:53:50|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|4
1640966060000|2021-12-31 15:54:20|2821.3|2815.3|2820.5|2814.5|2822|2816|2820.5|2814.5|4
1640966070000|2021-12-31 15:54:30|2820.3|2814.3|2821.5|2815.5|2821.5|2815.5|2820.3|2814.3|2
1640966080000|2021-12-31 15:54:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640966140000|2021-12-31 15:55:40|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1640966150000|2021-12-31 15:55:50|2822|2816|2822.5|2816.5|2822.5|2816.5|2821.8|2815.8|6
1640966160000|2021-12-31 15:56:00|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|2
1640966170000|2021-12-31 15:56:10|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821|2815|8
1640966180000|2021-12-31 15:56:20|2821|2815|2819.3|2813.3|2821|2815|2818.5|2812.5|4
1640966190000|2021-12-31 15:56:30|2819.5|2813.5|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|2
1640966200000|2021-12-31 15:56:40|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640966230000|2021-12-31 15:57:10|2819.3|2813.3|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|3
1640966240000|2021-12-31 15:57:20|2819.5|2813.5|2820.3|2814.3|2820.3|2814.3|2819.5|2813.5|2
1640966270000|2021-12-31 15:57:50|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1640966290000|2021-12-31 15:58:10|2819.3|2813.3|2819.5|2813.5|2819.5|2813.5|2819.3|2813.3|2
1640966300000|2021-12-31 15:58:20|2819.8|2813.8|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|2
1640966320000|2021-12-31 15:58:40|2819.3|2813.3|2818.5|2812.5|2819.3|2813.3|2818.5|2812.5|3
1640966340000|2021-12-31 15:59:00|2818.8|2812.8|2819.3|2813.3|2819.3|2813.3|2818.8|2812.8|2
1640966370000|2021-12-31 15:59:30|2818.8|2812.8|2819|2813|2819|2813|2818.8|2812.8|14
1640966380000|2021-12-31 15:59:40|2818.8|2812.8|2818.8|2812.8|2819|2813|2818.8|2812.8|19
1640966390000|2021-12-31 15:59:50|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1640966400000|2021-12-31 16:00:00|2818.8|2812.8|2819.5|2813.5|2819.5|2813.5|2818.8|2812.8|6
1640966410000|2021-12-31 16:00:10|2819.3|2813.3|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|3
1640966430000|2021-12-31 16:00:30|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1640966450000|2021-12-31 16:00:50|2819.5|2813.5|2819|2813|2819.5|2813.5|2818.8|2812.8|8
1640966460000|2021-12-31 16:01:00|2818.8|2812.8|2818.8|2812.8|2819|2813|2818.8|2812.8|9
1640966470000|2021-12-31 16:01:10|2819.5|2813.5|2819.5|2813.5|2819.8|2813.8|2819.5|2813.5|3
1640966480000|2021-12-31 16:01:20|2819.3|2813.3|2819.3|2813.3|2819.5|2813.5|2819.3|2813.3|9
1640966510000|2021-12-31 16:01:50|2819|2813|2818.8|2812.8|2819|2813|2818.8|2812.8|2
1640966530000|2021-12-31 16:02:10|2818.5|2812.5|2819.3|2813.3|2819.3|2813.3|2818.5|2812.5|3
1640966540000|2021-12-31 16:02:20|2819|2813|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|6
1640966580000|2021-12-31 16:03:00|2819|2813|2819.3|2813.3|2819.3|2813.3|2819|2813|2
1640966590000|2021-12-31 16:03:10|2819|2813|2818.8|2812.8|2819|2813|2818.8|2812.8|2
1640966610000|2021-12-31 16:03:30|2818.5|2812.5|2819.3|2813.3|2819.3|2813.3|2818.5|2812.5|4
1640966640000|2021-12-31 16:04:00|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1640966660000|2021-12-31 16:04:20|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1640966830000|2021-12-31 16:07:10|2819.5|2813.5|2819.8|2813.8|2820|2814|2819.5|2813.5|4
1640966900000|2021-12-31 16:08:20|2820|2814|2820.5|2814.5|2820.5|2814.5|2820|2814|3
1640966910000|2021-12-31 16:08:30|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640966920000|2021-12-31 16:08:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640966930000|2021-12-31 16:08:50|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1640966990000|2021-12-31 16:09:50|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1640967050000|2021-12-31 16:10:50|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1640967180000|2021-12-31 16:13:00|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1640967190000|2021-12-31 16:13:10|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640967200000|2021-12-31 16:13:20|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822|2816|4
1640967230000|2021-12-31 16:13:50|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|4
1640967240000|2021-12-31 16:14:00|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|6
1640967250000|2021-12-31 16:14:10|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|4
1640967270000|2021-12-31 16:14:30|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1640967290000|2021-12-31 16:14:50|2824|2818|2824|2818|2824|2818|2824|2818|1
1640967300000|2021-12-31 16:15:00|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640967320000|2021-12-31 16:15:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640967340000|2021-12-31 16:15:40|2824|2818|2823.3|2817.3|2824|2818|2823.3|2817.3|2
1640967350000|2021-12-31 16:15:50|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1640967360000|2021-12-31 16:16:00|2823|2817|2822.8|2816.8|2823|2817|2822.5|2816.5|3
1640967370000|2021-12-31 16:16:10|2823|2817|2823|2817|2823|2817|2823|2817|1
1640967380000|2021-12-31 16:16:20|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640967390000|2021-12-31 16:16:30|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640967400000|2021-12-31 16:16:40|2822.5|2816.5|2822|2816|2822.5|2816.5|2821.8|2815.8|3
1640967450000|2021-12-31 16:17:30|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1640967470000|2021-12-31 16:17:50|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640967510000|2021-12-31 16:18:30|2823|2817|2824|2818|2824.3|2818.3|2823|2817|3
1640967550000|2021-12-31 16:19:10|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640967660000|2021-12-31 16:21:00|2824|2818|2825|2819|2825|2819|2824|2818|2
1640967680000|2021-12-31 16:21:20|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1640967690000|2021-12-31 16:21:30|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|2
1640967730000|2021-12-31 16:22:10|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640967780000|2021-12-31 16:23:00|2825|2819|2825|2819|2825|2819|2825|2819|1
1640967810000|2021-12-31 16:23:30|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640967830000|2021-12-31 16:23:50|2825|2819|2825|2819|2825|2819|2825|2819|1
1640967860000|2021-12-31 16:24:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1640967870000|2021-12-31 16:24:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640967890000|2021-12-31 16:24:50|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1640967940000|2021-12-31 16:25:40|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640967950000|2021-12-31 16:25:50|2825.8|2819.8|2826.8|2820.8|2826.8|2820.8|2825.8|2819.8|3
1640967960000|2021-12-31 16:26:00|2827|2821|2827|2821|2827|2821|2827|2821|1
1640967980000|2021-12-31 16:26:20|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1640967990000|2021-12-31 16:26:30|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1640968010000|2021-12-31 16:26:50|2826.3|2820.3|2826.8|2820.8|2826.8|2820.8|2826.3|2820.3|7
1640968020000|2021-12-31 16:27:00|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1640968030000|2021-12-31 16:27:10|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1640968050000|2021-12-31 16:27:30|2827|2821|2826.8|2820.8|2827|2821|2826.8|2820.8|2
1640968070000|2021-12-31 16:27:50|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640968110000|2021-12-31 16:28:30|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.5|2820.5|4
1640968140000|2021-12-31 16:29:00|2826.3|2820.3|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|3
1640968190000|2021-12-31 16:29:50|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1640968200000|2021-12-31 16:30:00|2826.5|2820.5|2826|2820|2826.8|2820.8|2826|2820|4
1640968220000|2021-12-31 16:30:20|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|2
1640968230000|2021-12-31 16:30:30|2826.8|2820.8|2826.8|2820.8|2827|2821|2826.8|2820.8|3
1640968260000|2021-12-31 16:31:00|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|2
1640968290000|2021-12-31 16:31:30|2827|2821|2827|2821|2827|2821|2827|2821|1
1640968420000|2021-12-31 16:33:40|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1640968720000|2021-12-31 16:38:40|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640968800000|2021-12-31 16:40:00|2827.8|2821.8|2827.8|2821.8|2828.3|2822.3|2827.8|2821.8|9
1640968840000|2021-12-31 16:40:40|2828|2822|2828.8|2822.8|2828.8|2822.8|2828|2822|6
1640968870000|2021-12-31 16:41:10|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|2
1640968880000|2021-12-31 16:41:20|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.3|2822.3|4
1640968930000|2021-12-31 16:42:10|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1640969000000|2021-12-31 16:43:20|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2827.8|2821.8|4
1640969100000|2021-12-31 16:45:00|2828.5|2822.5|2828.3|2822.3|2828.5|2822.5|2828.3|2822.3|4
1640969130000|2021-12-31 16:45:30|2829|2823|2829|2823|2829|2823|2829|2823|1
1640969180000|2021-12-31 16:46:20|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1640969230000|2021-12-31 16:47:10|2829|2823|2828|2822|2829|2823|2828|2822|2
1640969250000|2021-12-31 16:47:30|2827.8|2821.8|2828|2822|2828|2822|2827.8|2821.8|2
1640969260000|2021-12-31 16:47:40|2827.8|2821.8|2827.8|2821.8|2828|2822|2827.8|2821.8|3
1640969330000|2021-12-31 16:48:50|2827.5|2821.5|2827|2821|2827.5|2821.5|2827|2821|3
1640969340000|2021-12-31 16:49:00|2827.3|2821.3|2827.8|2821.8|2827.8|2821.8|2827|2821|7
1640969350000|2021-12-31 16:49:10|2828|2822|2828|2822|2828|2822|2828|2822|1
1640969370000|2021-12-31 16:49:30|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640969410000|2021-12-31 16:50:10|2828|2822|2828|2822|2828|2822|2828|2822|1
1640969430000|2021-12-31 16:50:30|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|2827.8|2821.8|1
1640969440000|2021-12-31 16:50:40|2827.5|2821.5|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|3
1640969470000|2021-12-31 16:51:10|2827.3|2821.3|2827.5|2821.5|2827.8|2821.8|2827.3|2821.3|5
1640969480000|2021-12-31 16:51:20|2827.8|2821.8|2827.3|2821.3|2827.8|2821.8|2827.3|2821.3|3
1640969510000|2021-12-31 16:51:50|2827|2821|2827|2821|2827.3|2821.3|2827|2821|3
1640969520000|2021-12-31 16:52:00|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1640969530000|2021-12-31 16:52:10|2827.3|2821.3|2827|2821|2827.3|2821.3|2826.8|2820.8|4
1640969540000|2021-12-31 16:52:20|2826.8|2820.8|2825|2819|2826.8|2820.8|2824.3|2818.3|8
1640969550000|2021-12-31 16:52:30|2825.3|2819.3|2824.3|2818.3|2825.3|2819.3|2824.3|2818.3|7
1640969560000|2021-12-31 16:52:40|2824.5|2818.5|2824.8|2818.8|2825|2819|2824.3|2818.3|6
1640969570000|2021-12-31 16:52:50|2824.5|2818.5|2825|2819|2825.3|2819.3|2824.5|2818.5|10
1640969580000|2021-12-31 16:53:00|2824.8|2818.8|2825.3|2819.3|2825.3|2819.3|2824.8|2818.8|3
1640969590000|2021-12-31 16:53:10|2825.5|2819.5|2826|2820|2826|2820|2825.3|2819.3|5
1640969600000|2021-12-31 16:53:20|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1640969610000|2021-12-31 16:53:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1640969620000|2021-12-31 16:53:40|2826.5|2820.5|2826.8|2820.8|2827|2821|2826.5|2820.5|4
1640969630000|2021-12-31 16:53:50|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1640969650000|2021-12-31 16:54:10|2826.5|2820.5|2826|2820|2826.5|2820.5|2826|2820|2
1640969660000|2021-12-31 16:54:20|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825|2819|5
1640969680000|2021-12-31 16:54:40|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1640969700000|2021-12-31 16:55:00|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640969710000|2021-12-31 16:55:10|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640969730000|2021-12-31 16:55:30|2825.8|2819.8|2826.8|2820.8|2827|2821|2825.8|2819.8|3
1640969740000|2021-12-31 16:55:40|2826.3|2820.3|2827.5|2821.5|2827.5|2821.5|2826.3|2820.3|2
1640969790000|2021-12-31 16:56:30|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|4
1640969850000|2021-12-31 16:57:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1640969870000|2021-12-31 16:57:50|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1640969880000|2021-12-31 16:58:00|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1640969890000|2021-12-31 16:58:10|2824.3|2818.3|2822.8|2816.8|2824.3|2818.3|2822.8|2816.8|2
1640969900000|2021-12-31 16:58:20|2822.3|2816.3|2821.8|2815.8|2822.8|2816.8|2821.8|2815.8|3
1640969910000|2021-12-31 16:58:30|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640969920000|2021-12-31 16:58:40|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640969950000|2021-12-31 16:59:10|2823|2817|2823|2817|2823|2817|2823|2817|1
1640970020000|2021-12-31 17:00:20|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1640970040000|2021-12-31 17:00:40|2822.8|2816.8|2824.8|2818.8|2824.8|2818.8|2822.3|2816.3|3
1640970060000|2021-12-31 17:01:00|2824.3|2818.3|2822.8|2816.8|2824.3|2818.3|2822.8|2816.8|7
1640970070000|2021-12-31 17:01:10|2823|2817|2823|2817|2823|2817|2823|2817|1
1640970090000|2021-12-31 17:01:30|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|2
1640970100000|2021-12-31 17:01:40|2824|2818|2824|2818|2824|2818|2824|2818|1
1640970140000|2021-12-31 17:02:20|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640970190000|2021-12-31 17:03:10|2824|2818|2824|2818|2824|2818|2824|2818|1
1640970210000|2021-12-31 17:03:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640970230000|2021-12-31 17:03:50|2823.5|2817.5|2823|2817|2823.5|2817.5|2823|2817|3
1640970260000|2021-12-31 17:04:20|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2822.8|2816.8|2
1640970290000|2021-12-31 17:04:50|2823.5|2817.5|2823.8|2817.8|2823.8|2817.8|2823.5|2817.5|2
1640970320000|2021-12-31 17:05:20|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640970330000|2021-12-31 17:05:30|2823.8|2817.8|2823.8|2817.8|2824|2818|2823.8|2817.8|3
1640970340000|2021-12-31 17:05:40|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|4
1640970350000|2021-12-31 17:05:50|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1640970360000|2021-12-31 17:06:00|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1640970440000|2021-12-31 17:07:20|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640970450000|2021-12-31 17:07:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640970500000|2021-12-31 17:08:20|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640970610000|2021-12-31 17:10:10|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640970790000|2021-12-31 17:13:10|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1640970800000|2021-12-31 17:13:20|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640970820000|2021-12-31 17:13:40|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640970890000|2021-12-31 17:14:50|2824|2818|2824|2818|2824|2818|2824|2818|1
1640970900000|2021-12-31 17:15:00|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640970910000|2021-12-31 17:15:10|2824|2818|2824|2818|2824|2818|2824|2818|1
1640970920000|2021-12-31 17:15:20|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640970940000|2021-12-31 17:15:40|2823.5|2817.5|2823|2817|2823.5|2817.5|2822.8|2816.8|3
1640970950000|2021-12-31 17:15:50|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1640970990000|2021-12-31 17:16:30|2823.3|2817.3|2823.8|2817.8|2823.8|2817.8|2823.3|2817.3|2
1640971020000|2021-12-31 17:17:00|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1640971090000|2021-12-31 17:18:10|2824|2818|2823.8|2817.8|2824|2818|2823.5|2817.5|3
1640971110000|2021-12-31 17:18:30|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640971120000|2021-12-31 17:18:40|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823|2817|6
1640971130000|2021-12-31 17:18:50|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640971150000|2021-12-31 17:19:10|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1640971160000|2021-12-31 17:19:20|2823.3|2817.3|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|4
1640971280000|2021-12-31 17:21:20|2823.3|2817.3|2823|2817|2823.3|2817.3|2822.8|2816.8|3
1640971330000|2021-12-31 17:22:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640971340000|2021-12-31 17:22:20|2823|2817|2823|2817|2823|2817|2823|2817|1
1640971360000|2021-12-31 17:22:40|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640971370000|2021-12-31 17:22:50|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|6
1640971380000|2021-12-31 17:23:00|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|2
1640971390000|2021-12-31 17:23:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|3
1640971400000|2021-12-31 17:23:20|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1640971460000|2021-12-31 17:24:20|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640971470000|2021-12-31 17:24:30|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640971500000|2021-12-31 17:25:00|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1640971510000|2021-12-31 17:25:10|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|4
1640971520000|2021-12-31 17:25:20|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1640971540000|2021-12-31 17:25:40|2824|2818|2824.3|2818.3|2824.3|2818.3|2823.8|2817.8|6
1640971550000|2021-12-31 17:25:50|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|2
1640971560000|2021-12-31 17:26:00|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640971580000|2021-12-31 17:26:20|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640971600000|2021-12-31 17:26:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640971620000|2021-12-31 17:27:00|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640971670000|2021-12-31 17:27:50|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640971700000|2021-12-31 17:28:20|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1640971760000|2021-12-31 17:29:20|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640971810000|2021-12-31 17:30:10|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824.3|2818.3|2
1640971830000|2021-12-31 17:30:30|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1640971870000|2021-12-31 17:31:10|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1640971890000|2021-12-31 17:31:30|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1640971900000|2021-12-31 17:31:40|2823.8|2817.8|2823|2817|2823.8|2817.8|2823|2817|2
1640971910000|2021-12-31 17:31:50|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640972070000|2021-12-31 17:34:30|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1640972120000|2021-12-31 17:35:20|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1640972150000|2021-12-31 17:35:50|2823|2817|2823|2817|2823|2817|2823|2817|1
1640972170000|2021-12-31 17:36:10|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640972220000|2021-12-31 17:37:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1640972230000|2021-12-31 17:37:10|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1640972350000|2021-12-31 17:39:10|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1640972370000|2021-12-31 17:39:30|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1640972460000|2021-12-31 17:41:00|2824.8|2818.8|2825|2819|2825|2819|2824.8|2818.8|2
1640972550000|2021-12-31 17:42:30|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|4
1640972560000|2021-12-31 17:42:40|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|4
1640972570000|2021-12-31 17:42:50|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1640972590000|2021-12-31 17:43:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640972660000|2021-12-31 17:44:20|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640972720000|2021-12-31 17:45:20|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640972770000|2021-12-31 17:46:10|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640972940000|2021-12-31 17:49:00|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1640973140000|2021-12-31 17:52:20|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1640973170000|2021-12-31 17:52:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1640973220000|2021-12-31 17:53:40|2823.5|2817.5|2823|2817|2823.5|2817.5|2823|2817|2
1640973240000|2021-12-31 17:54:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823|2817|5
1640973280000|2021-12-31 17:54:40|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1640973300000|2021-12-31 17:55:00|2823|2817|2822.3|2816.3|2823|2817|2822.3|2816.3|2
1640973310000|2021-12-31 17:55:10|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1640973330000|2021-12-31 17:55:30|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1640973370000|2021-12-31 17:56:10|2823|2817|2823|2817|2823|2817|2823|2817|1
1640973380000|2021-12-31 17:56:20|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|3
1640973410000|2021-12-31 17:56:50|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1640973420000|2021-12-31 17:57:00|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1640973450000|2021-12-31 17:57:30|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1640973480000|2021-12-31 17:58:00|2823|2817|2823|2817|2823|2817|2823|2817|1
1640973490000|2021-12-31 17:58:10|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1640973500000|2021-12-31 17:58:20|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1640973510000|2021-12-31 17:58:30|2823|2817|2823|2817|2823|2817|2823|2817|1
1640973540000|2021-12-31 17:59:00|2822.8|2816.8|2824|2818|2824|2818|2822.8|2816.8|5
1640973550000|2021-12-31 17:59:10|2824.3|2818.3|2824|2818|2824.3|2818.3|2823.8|2817.8|8
1640973560000|2021-12-31 17:59:20|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
